1742287770000|2025-03-18 08:49:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|2
1742287780000|2025-03-18 08:49:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|25
1742287790000|2025-03-18 08:49:50|||||||||5
1742287800000|2025-03-18 08:50:00|189.42|189.34|189.52|189.44|189.57|189.49|189.42|189.34|57
1742287810000|2025-03-18 08:50:10|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.34|5588
1742287820000|2025-03-18 08:50:20|189.42|189.34|189.37|189.29|189.47|189.39|189.37|189.29|863
1742287830000|2025-03-18 08:50:30|189.32|189.24|189.27|189.19|189.37|189.29|189.27|189.19|692
1742287840000|2025-03-18 08:50:40|189.37|189.24|189.27|189.19|189.37|189.29|189.27|189.19|537
1742287850000|2025-03-18 08:50:50|189.22|189.14|189.22|189.14|189.27|189.19|189.22|189.14|456
1742287860000|2025-03-18 08:51:00|189.27|189.19|189.32|189.19|189.32|189.19|189.27|189.19|108
1742287870000|2025-03-18 08:51:10|189.27|189.24|189.32|189.24|189.32|189.24|189.27|189.24|13
1742287880000|2025-03-18 08:51:20|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|26
1742287890000|2025-03-18 08:51:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.24|35
1742287900000|2025-03-18 08:51:40|189.42||189.37||189.42||189.37||34
1742287910000|2025-03-18 08:51:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|14
1742287920000|2025-03-18 08:52:00|189.47|189.39|189.57|189.49|189.57|189.49|189.47|189.39|80
1742287930000|2025-03-18 08:52:10|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|40
1742287940000|2025-03-18 08:52:20||189.44||189.49||189.49||189.44|24
1742287950000|2025-03-18 08:52:30|||||||||60
1742287960000|2025-03-18 08:52:40|||||||||24
1742287970000|2025-03-18 08:52:50|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|65
1742287980000|2025-03-18 08:53:00|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.44|130
1742287990000|2025-03-18 08:53:10|||||||||27
1742288000000|2025-03-18 08:53:20|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|20
1742288010000|2025-03-18 08:53:30|||||||||5
1742288020000|2025-03-18 08:53:40|||||||||9
1742288030000|2025-03-18 08:53:50|||||||||106
1742288040000|2025-03-18 08:54:00|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|271
1742288050000|2025-03-18 08:54:10|189.67|189.59|189.72|189.64|189.72|189.64|189.62|189.54|62
1742288060000|2025-03-18 08:54:20|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|10466
1742288070000|2025-03-18 08:54:30|189.67|189.54|189.62|189.54|189.67|189.59|189.62|189.54|356
1742288080000|2025-03-18 08:54:40|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|89
1742288090000|2025-03-18 08:54:50|||||||||7
1742288100000|2025-03-18 08:55:00|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.54|41
1742288110000|2025-03-18 08:55:10|189.72|189.64|189.67|189.54|189.72|189.64|189.67|189.54|481
1742288120000|2025-03-18 08:55:20|189.62|189.59|189.72|189.64|189.72|189.64|189.62|189.54|7621
1742288130000|2025-03-18 08:55:30|189.67|189.59|189.67|189.54|189.67|189.59|189.67|189.54|216
1742288140000|2025-03-18 08:55:40|189.62|189.59|189.67|189.54|189.67|189.59|189.62|189.54|10
1742288150000|2025-03-18 08:55:50|189.72|189.59|189.67|189.59|189.72|189.64|189.67|189.59|28
1742288160000|2025-03-18 08:56:00|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|20
1742288170000|2025-03-18 08:56:10|189.67|189.59|189.67|189.54|189.67|189.59|189.62|189.54|10025
1742288180000|2025-03-18 08:56:20||189.59||189.59||189.59||189.59|10020
1742288190000|2025-03-18 08:56:30|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|33
1742288200000|2025-03-18 08:56:40|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|12
1742288210000|2025-03-18 08:56:50|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.64|11
1742288220000|2025-03-18 08:57:00|189.67|189.59|189.67|189.59|189.67|189.64|189.67|189.59|40
1742288230000|2025-03-18 08:57:10|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|48
1742288240000|2025-03-18 08:57:20||189.59||189.64||189.64||189.59|15
1742288250000|2025-03-18 08:57:30|||||||||4011
1742288260000|2025-03-18 08:57:40|189.77|189.59|189.77|189.64|189.77|189.69|189.77|189.59|58
1742288270000|2025-03-18 08:57:50|189.72|189.59|189.72|189.59|189.72|189.64|189.67|189.59|49
1742288280000|2025-03-18 08:58:00|189.67|189.64|189.67|189.54|189.67|189.64|189.62|189.54|23
1742288290000|2025-03-18 08:58:10|189.62|189.59|189.62|189.54|189.67|189.59|189.62|189.54|101
1742288300000|2025-03-18 08:58:20|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|59
1742288310000|2025-03-18 08:58:30|189.67|189.49|189.67|189.54|189.67|189.54|189.67|189.49|37
1742288320000|2025-03-18 08:58:40||189.59||189.54||189.59||189.54|78
1742288330000|2025-03-18 08:58:50||189.59||189.59||189.59||189.59|17
1742288340000|2025-03-18 08:59:00|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|75
1742288350000|2025-03-18 08:59:10|||||||||10
1742288360000|2025-03-18 08:59:20|||||||||105
1742288370000|2025-03-18 08:59:30|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|17
1742288380000|2025-03-18 08:59:40|||||||||12
1742288390000|2025-03-18 08:59:50|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.69|35
1742288400000|2025-03-18 09:00:00|189.87|189.69|189.97|189.89|189.97|189.89|189.87|189.69|67
1742288410000|2025-03-18 09:00:10|190.02|189.94|189.97|189.89|190.02|189.94|189.97|189.89|72
1742288420000|2025-03-18 09:00:20|189.92|189.84|189.92|189.84|189.92|189.89|189.92|189.84|42
1742288430000|2025-03-18 09:00:30|189.87|189.79|189.92|189.79|189.92|189.84|189.87|189.74|222
1742288440000|2025-03-18 09:00:40|189.97|189.84|189.92|189.84|189.97|189.84|189.92|189.79|27
1742288450000|2025-03-18 09:00:50|189.97|189.79|189.97|189.89|189.97|189.89|189.87|189.79|11
1742288460000|2025-03-18 09:01:00|190.02|189.94|190.07|189.99|190.07|189.99|190.02|189.94|41
1742288470000|2025-03-18 09:01:10|190.12|189.94|190.07|189.99|190.12|190.04|190.07|189.94|12
1742288480000|2025-03-18 09:01:20|190.02|189.94|190.12|189.99|190.12|190.04|189.97|189.89|27
1742288490000|2025-03-18 09:01:30|190.07|190.04|190.12|189.99|190.12|190.04|190.07|189.99|9
1742288500000|2025-03-18 09:01:40||190.04||190.04||190.04||189.99|10
1742288510000|2025-03-18 09:01:50|190.17||190.17||190.17||190.17||9
1742288520000|2025-03-18 09:02:00|190.12|190.09|190.22|190.14|190.22|190.14|190.12|190.09|52
1742288530000|2025-03-18 09:02:10|||||||||10
1742288540000|2025-03-18 09:02:20|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|21
1742288550000|2025-03-18 09:02:30|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|29
1742288560000|2025-03-18 09:02:40|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|13
1742288570000|2025-03-18 09:02:50|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|3319
1742288580000|2025-03-18 09:03:00|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|38
1742288590000|2025-03-18 09:03:10|190.27|190.19|190.17|190.09|190.27|190.19|190.17|190.09|37
1742288600000|2025-03-18 09:03:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|10
1742288610000|2025-03-18 09:03:30|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|95
1742288620000|2025-03-18 09:03:40|190.27|190.19|190.27|190.19|190.27|190.19|190.22|190.14|47
1742288630000|2025-03-18 09:03:50|190.22|190.14|190.22|190.09|190.22|190.14|190.22|190.09|80
1742288640000|2025-03-18 09:04:00|190.17|190.14|190.22|190.14|190.22|190.14|190.17|190.09|535
1742288650000|2025-03-18 09:04:10|190.27||190.22||190.27||190.22||21
1742288660000|2025-03-18 09:04:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.14|10
1742288670000|2025-03-18 09:04:30|190.32|190.24|190.32|190.19|190.32|190.24|190.27|190.19|67
1742288680000|2025-03-18 09:04:40|190.27|190.24|190.32|190.19|190.32|190.24|190.27|190.19|11
1742288690000|2025-03-18 09:04:50||190.24||190.24||190.24||190.19|47
1742288700000|2025-03-18 09:05:00|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|136
1742288710000|2025-03-18 09:05:10|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.39|22
1742288720000|2025-03-18 09:05:20|||||||||48
1742288730000|2025-03-18 09:05:30|||||||||9
1742288740000|2025-03-18 09:05:40|||||||||11
1742288750000|2025-03-18 09:05:50|190.52|190.44|190.52|190.39|190.52|190.44|190.47|190.39|131
1742288760000|2025-03-18 09:06:00|190.57|190.44|190.57|190.49|190.57|190.49|190.57|190.39|81
1742288770000|2025-03-18 09:06:10|||||||||93
1742288780000|2025-03-18 09:06:20|||||||||10
1742288790000|2025-03-18 09:06:30|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|99
1742288800000|2025-03-18 09:06:40|190.52|190.44|190.47|190.39|190.52|190.44|190.42|190.34|179
1742288810000|2025-03-18 09:06:50|190.42|190.34|190.47|190.39|190.47|190.39|190.37|190.29|1020
1742288820000|2025-03-18 09:07:00|190.52|190.44|190.52|190.44|190.57|190.49|190.52|190.44|94
1742288830000|2025-03-18 09:07:10|||||||||1009
1742288840000|2025-03-18 09:07:20|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|86
1742288850000|2025-03-18 09:07:30|||||||||2008
1742288860000|2025-03-18 09:07:40|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|3091
1742288870000|2025-03-18 09:07:50|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.54|18
1742288880000|2025-03-18 09:08:00|190.67|190.59|190.72|190.64|190.72|190.64|190.62|190.54|40
1742288890000|2025-03-18 09:08:10|190.77|190.69|190.77|190.69|190.82|190.69|190.77|190.64|95
1742288900000|2025-03-18 09:08:20|||||||||50
1742288910000|2025-03-18 09:08:30|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|90
1742288920000|2025-03-18 09:08:40|||||||||9
1742288930000|2025-03-18 09:08:50|||||||||44
1742288940000|2025-03-18 09:09:00|190.82|190.74|190.82|190.74|190.87|190.79|190.82|190.74|240
1742288950000|2025-03-18 09:09:10|190.87|190.69|190.82|190.74|190.87|190.74|190.82|190.69|12
1742288960000|2025-03-18 09:09:20|190.87|190.79|190.77|190.69|190.87|190.79|190.77|190.69|174
1742288970000|2025-03-18 09:09:30|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|34
1742288980000|2025-03-18 09:09:40|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.59|43
1742288990000|2025-03-18 09:09:50|||||||||10
1742289000000|2025-03-18 09:10:00|190.67|190.59|190.67|190.59|190.72|190.64|190.67|190.59|17
1742289010000|2025-03-18 09:10:10|190.62|190.54|190.62|190.54|190.67|190.54|190.62|190.54|19
1742289020000|2025-03-18 09:10:20|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.54|91
1742289030000|2025-03-18 09:10:30|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.49|101
1742289040000|2025-03-18 09:10:40|190.57||190.57||190.62||190.57||41
1742289050000|2025-03-18 09:10:50|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|119
1742289060000|2025-03-18 09:11:00|190.52|190.44|190.57|190.49|190.62|190.49|190.52|190.44|15
1742289070000|2025-03-18 09:11:10|190.62|190.54|190.52|190.44|190.62|190.54|190.52|190.44|208
1742289080000|2025-03-18 09:11:20|190.57|190.39|190.47|190.39|190.57|190.39|190.47|190.39|10
1742289090000|2025-03-18 09:11:30|190.52|190.34|190.42|190.34|190.52|190.34|190.42|190.34|594
1742289100000|2025-03-18 09:11:40|||||||||55
1742289110000|2025-03-18 09:11:50|190.37|190.29|190.37|190.24|190.42|190.34|190.32|190.24|107
1742289120000|2025-03-18 09:12:00|190.32|190.29|190.32|190.24|190.37|190.29|190.32|190.24|10
1742289130000|2025-03-18 09:12:10|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|27
1742289140000|2025-03-18 09:12:20|190.32|190.24|190.32|190.19|190.32|190.24|190.27|190.19|41
1742289150000|2025-03-18 09:12:30|190.27|190.24|190.27|190.19|190.27|190.24|190.27|190.19|10
1742289160000|2025-03-18 09:12:40|190.32|190.24|190.32|190.19|190.32|190.24|190.27|190.19|30
1742289170000|2025-03-18 09:12:50|190.27|190.14|190.27|190.19|190.27|190.19|190.22|190.14|10
1742289180000|2025-03-18 09:13:00|190.32|190.14|190.22|190.14|190.32|190.19|190.22|190.14|44
1742289190000|2025-03-18 09:13:10|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|8
1742289200000|2025-03-18 09:13:20|190.27|190.09|190.12|190.04|190.27|190.14|190.12|190.04|90
1742289210000|2025-03-18 09:13:30|190.17|190.09|190.17|190.04|190.17|190.09|190.12|190.04|110
1742289220000|2025-03-18 09:13:40|190.12|190.09|190.17|190.09|190.17|190.09|190.12|190.09|10
1742289230000|2025-03-18 09:13:50|||||||||10
1742289240000|2025-03-18 09:14:00|190.22||190.17||190.22||190.17||43
1742289250000|2025-03-18 09:14:10|190.22|190.14|190.12|190.04|190.22|190.14|190.12|190.04|48
1742289260000|2025-03-18 09:14:20|190.07|189.99|190.07|189.94|190.12|190.04|190.07|189.94|42
1742289270000|2025-03-18 09:14:30|190.02|189.99|190.12|190.04|190.12|190.04|190.02|189.94|12
1742289280000|2025-03-18 09:14:40|||||||||50
1742289290000|2025-03-18 09:14:50|190.17|190.09|190.17|190.09|190.17|190.09|190.12|190.09|10
1742289300000|2025-03-18 09:15:00|190.22|190.14|190.22|190.09|190.27|190.14|190.22|190.09|40
1742289310000|2025-03-18 09:15:10|190.27|190.14|190.27|190.19|190.27|190.19|190.27|190.09|12
1742289320000|2025-03-18 09:15:20|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|16
1742289330000|2025-03-18 09:15:30|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|16
1742289340000|2025-03-18 09:15:40|190.32|190.24|190.32|190.24|190.32|190.24|190.27|190.24|9
1742289350000|2025-03-18 09:15:50|||||||||10
1742289360000|2025-03-18 09:16:00|190.37|190.29|190.32|190.24|190.37|190.29|190.32|190.24|14
1742289370000|2025-03-18 09:16:10|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|22
1742289380000|2025-03-18 09:16:20|190.17|190.09|190.27|190.14|190.27|190.19|190.17|190.09|39
1742289390000|2025-03-18 09:16:30||190.19||190.19||190.19||190.14|10
1742289400000|2025-03-18 09:16:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|11
1742289410000|2025-03-18 09:16:50|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.24|11
1742289420000|2025-03-18 09:17:00|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.24|31
1742289430000|2025-03-18 09:17:10|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|30
1742289440000|2025-03-18 09:17:20|190.37|190.29|190.37|190.29|190.37|190.34|190.37|190.29|1013
1742289450000|2025-03-18 09:17:30|190.42|190.34|190.42|190.34|190.42|190.34|190.37|190.34|5
1742289460000|2025-03-18 09:17:40|190.47|190.39|190.37|190.29|190.47|190.39|190.37|190.29|9702
1742289470000|2025-03-18 09:17:50|190.42|190.34|190.42|190.29|190.42|190.34|190.37|190.29|10
1742289480000|2025-03-18 09:18:00|190.47|190.34|190.47|190.34|190.47|190.39|190.42|190.34|17
1742289490000|2025-03-18 09:18:10||190.39||190.39||190.39||190.34|11
1742289500000|2025-03-18 09:18:20|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.39|32
1742289510000|2025-03-18 09:18:30|||||||||9
1742289520000|2025-03-18 09:18:40|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.44|12
1742289530000|2025-03-18 09:18:50||190.54||190.54||190.54||190.49|10
1742289540000|2025-03-18 09:19:00|190.67|190.49|190.62|190.54|190.67|190.54|190.62|190.49|10
1742289550000|2025-03-18 09:19:10|190.67|190.59|190.67|190.54|190.67|190.59|190.62|190.54|23
1742289560000|2025-03-18 09:19:20|190.62|190.49|190.57|190.49|190.67|190.49|190.57|190.49|9
1742289570000|2025-03-18 09:19:30|190.62|190.54|190.62|190.49|190.62|190.54|190.57|190.49|10
1742289580000|2025-03-18 09:19:40|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.54|8
1742289590000|2025-03-18 09:19:50|190.57|190.49|190.57|190.49|190.62|190.49|190.52|190.44|18
1742289600000|2025-03-18 09:20:00|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|108
1742289610000|2025-03-18 09:20:10|190.62|190.44|190.62|190.49|190.62|190.54|190.62|190.44|23
1742289620000|2025-03-18 09:20:20|190.57|190.44|190.57|190.49|190.62|190.49|190.52|190.44|18
1742289630000|2025-03-18 09:20:30|||||||||12
1742289640000|2025-03-18 09:20:40|190.62||190.62||190.62||190.57||8
1742289650000|2025-03-18 09:20:50|190.57|190.44|190.57|190.44|190.57|190.49|190.52|190.44|27
1742289660000|2025-03-18 09:21:00|190.52|190.49|190.47|190.39|190.52|190.49|190.47|190.39|14
1742289670000|2025-03-18 09:21:10|190.52|190.44|190.47|190.39|190.52|190.44|190.47|190.39|19
1742289680000|2025-03-18 09:21:20|190.52|190.34|190.47|190.39|190.52|190.39|190.47|190.34|11
1742289690000|2025-03-18 09:21:30|190.52||190.52||190.52||190.47||16
1742289700000|2025-03-18 09:21:40|190.47||190.52||190.52||190.47||17
1742289710000|2025-03-18 09:21:50|190.47||190.47||190.52||190.47||9
1742289720000|2025-03-18 09:22:00|190.52||190.52||190.52||190.47||15
1742289730000|2025-03-18 09:22:10|190.47|190.44|190.42|190.34|190.52|190.44|190.42|190.34|22
1742289740000|2025-03-18 09:22:20|190.47|190.29|190.47|190.39|190.47|190.39|190.47|190.29|98
1742289750000|2025-03-18 09:22:30|190.52|190.34|190.52|190.44|190.52|190.44|190.52|190.34|221
1742289760000|2025-03-18 09:22:40|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|5042
1742289770000|2025-03-18 09:22:50|190.57|190.49|190.57|190.44|190.57|190.49|190.52|190.44|5151
1742289780000|2025-03-18 09:23:00|190.52||190.52||190.57||190.52||25
1742289790000|2025-03-18 09:23:10|190.57|190.49|190.57|190.44|190.57|190.49|190.52|190.44|9
1742289800000|2025-03-18 09:23:20|190.52|190.39|190.52|190.44|190.52|190.44|190.52|190.39|126
1742289810000|2025-03-18 09:23:30|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|10
1742289820000|2025-03-18 09:23:40|190.52||190.52||190.52||190.52||9
1742289830000|2025-03-18 09:23:50||190.44||190.44||190.44||190.39|16
1742289840000|2025-03-18 09:24:00|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|27
1742289850000|2025-03-18 09:24:10|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|11
1742289860000|2025-03-18 09:24:20|190.52||190.52||190.52||190.47||10
1742289870000|2025-03-18 09:24:30|190.47|190.44|190.52|190.44|190.52|190.44|190.47|190.44|2669
1742289880000|2025-03-18 09:24:40|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|2671
1742289890000|2025-03-18 09:24:50|190.52|190.44|190.52|190.44|190.57|190.49|190.52|190.44|13
1742289900000|2025-03-18 09:25:00|190.57||190.52||190.57||190.52||6
1742289910000|2025-03-18 09:25:10|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.49|10
1742289920000|2025-03-18 09:25:20|||||||||8
1742289930000|2025-03-18 09:25:30|190.52|190.44|190.52|190.44|190.52|190.49|190.52|190.44|28
1742289940000|2025-03-18 09:25:40|190.57|190.39|190.57|190.44|190.57|190.49|190.52|190.39|11
1742289950000|2025-03-18 09:25:50|190.52|190.49|190.62|190.54|190.62|190.54|190.52|190.44|30
1742289960000|2025-03-18 09:26:00|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|38
1742289970000|2025-03-18 09:26:10|190.72|190.64|190.67|190.54|190.72|190.64|190.67|190.54|15
1742289980000|2025-03-18 09:26:20|190.72|190.59|190.67|190.59|190.72|190.64|190.67|190.59|27
1742289990000|2025-03-18 09:26:30|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|18
1742290000000|2025-03-18 09:26:40|||||||||8
1742290010000|2025-03-18 09:26:50|||||||||8
1742290020000|2025-03-18 09:27:00|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|62
1742290030000|2025-03-18 09:27:10|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|18
1742290040000|2025-03-18 09:27:20|190.67|190.59|190.67|190.54|190.67|190.59|190.62|190.54|1277
1742290050000|2025-03-18 09:27:30|190.72|190.59|190.72|190.59|190.72|190.64|190.72|190.59|35
1742290060000|2025-03-18 09:27:40|190.67|190.54|190.62|190.54|190.72|190.59|190.62|190.54|45
1742290070000|2025-03-18 09:27:50|190.67||190.62||190.67||190.62||34
1742290080000|2025-03-18 09:28:00|||||||||22
1742290090000|2025-03-18 09:28:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|27
1742290100000|2025-03-18 09:28:20|190.62||190.57||190.62||190.57||9
1742290110000|2025-03-18 09:28:30|||||||||7
1742290120000|2025-03-18 09:28:40||190.44||190.49||190.49||190.44|7
1742290130000|2025-03-18 09:28:50|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|36
1742290140000|2025-03-18 09:29:00|||||||||37
1742290150000|2025-03-18 09:29:10|190.62|190.54|190.62|190.49|190.62|190.54|190.62|190.49|60
1742290160000|2025-03-18 09:29:20||190.54||190.54||190.54||190.54|6
1742290170000|2025-03-18 09:29:30|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|29
1742290180000|2025-03-18 09:29:40|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|47
1742290190000|2025-03-18 09:29:50|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|9
1742290200000|2025-03-18 09:30:00|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|97
1742290210000|2025-03-18 09:30:10|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|33
1742290220000|2025-03-18 09:30:20|||||||||16
1742290230000|2025-03-18 09:30:30|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|45
1742290240000|2025-03-18 09:30:40|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.54|59
1742290250000|2025-03-18 09:30:50|||||||||6
1742290260000|2025-03-18 09:31:00|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|48
1742290270000|2025-03-18 09:31:10|||||||||43
1742290280000|2025-03-18 09:31:20|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|7
1742290290000|2025-03-18 09:31:30|190.67|190.49|190.67|190.59|190.67|190.59|190.67|190.49|63
1742290300000|2025-03-18 09:31:40||190.54||190.59||190.59||190.54|51
1742290310000|2025-03-18 09:31:50|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.59|17
1742290320000|2025-03-18 09:32:00|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|138
1742290330000|2025-03-18 09:32:10|||||||||2
1742290340000|2025-03-18 09:32:20|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|37
1742290350000|2025-03-18 09:32:30|||||||||4
1742290360000|2025-03-18 09:32:40|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.49|50
1742290370000|2025-03-18 09:32:50|190.57|190.54|190.67|190.59|190.67|190.59|190.57|190.49|31
1742290380000|2025-03-18 09:33:00|||||||||5
1742290390000|2025-03-18 09:33:10|190.62|190.54|190.62|190.54|190.67|190.59|190.62|190.54|52
1742290400000|2025-03-18 09:33:20||190.49||190.54||190.54||190.49|7
1742290410000|2025-03-18 09:33:30|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|24
1742290420000|2025-03-18 09:33:40||190.49||190.54||190.54||190.49|67
1742290430000|2025-03-18 09:33:50|||||||||6
1742290440000|2025-03-18 09:34:00|190.57|190.49|190.57|190.49|190.57|190.54|190.57|190.49|78
1742290450000|2025-03-18 09:34:10|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|33
1742290460000|2025-03-18 09:34:20|190.72||190.72||190.72||190.72||43
1742290470000|2025-03-18 09:34:30|190.67|190.64|190.67|190.59|190.67|190.64|190.62|190.54|91
1742290480000|2025-03-18 09:34:40|||||||||7
1742290490000|2025-03-18 09:34:50|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|29
1742290500000|2025-03-18 09:35:00|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|7
1742290510000|2025-03-18 09:35:10|||||||||10
1742290520000|2025-03-18 09:35:20|190.72|190.54|190.72|190.59|190.72|190.64|190.67|190.54|47
1742290530000|2025-03-18 09:35:30|190.67|190.64|190.67|190.59|190.72|190.64|190.67|190.59|7
1742290540000|2025-03-18 09:35:40|190.62|190.54|190.62|190.49|190.72|190.59|190.62|190.49|1374
1742290550000|2025-03-18 09:35:50|190.57|190.44|190.57|190.49|190.62|190.54|190.57|190.44|82
1742290560000|2025-03-18 09:36:00|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.49|104
1742290570000|2025-03-18 09:36:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|50
1742290580000|2025-03-18 09:36:20|190.62||190.62||190.62||190.57||111
1742290590000|2025-03-18 09:36:30|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.54|31
1742290600000|2025-03-18 09:36:40|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.49|15
1742290610000|2025-03-18 09:36:50|190.57|190.54|190.57|190.49|190.62|190.54|190.57|190.49|20
1742290620000|2025-03-18 09:37:00|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|34
1742290630000|2025-03-18 09:37:10|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|9
1742290640000|2025-03-18 09:37:20|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|10
1742290650000|2025-03-18 09:37:30|190.57|190.49|190.62|190.49|190.62|190.54|190.57|190.49|10
1742290660000|2025-03-18 09:37:40|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.49|32
1742290670000|2025-03-18 09:37:50|190.57|190.49|190.62|190.49|190.62|190.54|190.57|190.49|8
1742290680000|2025-03-18 09:38:00||190.54||190.49||190.54||190.49|21
1742290690000|2025-03-18 09:38:10||190.54||190.54||190.54||190.54|6
1742290700000|2025-03-18 09:38:20|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|129
1742290710000|2025-03-18 09:38:30|190.52|190.44|190.52|190.44|190.57|190.49|190.52|190.44|165
1742290720000|2025-03-18 09:38:40|190.57|190.49|190.62|190.54|190.62|190.54|190.52|190.49|33
1742290730000|2025-03-18 09:38:50|||||||||7
1742290740000|2025-03-18 09:39:00|||||||||8
1742290750000|2025-03-18 09:39:10|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|137
1742290760000|2025-03-18 09:39:20|||||||||7
1742290770000|2025-03-18 09:39:30|||||||||6
1742290780000|2025-03-18 09:39:40|||||||||18
1742290790000|2025-03-18 09:39:50|||||||||34
1742290800000|2025-03-18 09:40:00|||||||||6
1742290810000|2025-03-18 09:40:10|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|12
1742290820000|2025-03-18 09:40:20|||||||||124
1742290830000|2025-03-18 09:40:30|||||||||10
1742290840000|2025-03-18 09:40:40|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|8
1742290850000|2025-03-18 09:40:50|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.54|5
1742290860000|2025-03-18 09:41:00|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.49|9
1742290870000|2025-03-18 09:41:10|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.49|7
1742290880000|2025-03-18 09:41:20|||||||||27
1742290890000|2025-03-18 09:41:30|||||||||5
1742290900000|2025-03-18 09:41:40|||||||||5
1742290910000|2025-03-18 09:41:50|||||||||6
1742290920000|2025-03-18 09:42:00|||||||||6
1742290930000|2025-03-18 09:42:10|||||||||6
1742290940000|2025-03-18 09:42:20|||||||||227
1742290950000|2025-03-18 09:42:30|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|73
1742290960000|2025-03-18 09:42:40|||||||||6
1742290970000|2025-03-18 09:42:50|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.39|40
1742290980000|2025-03-18 09:43:00|190.57||190.52||190.57||190.52||13
1742290990000|2025-03-18 09:43:10|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|13
1742291000000|2025-03-18 09:43:20|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.39|10
1742291010000|2025-03-18 09:43:30|||||||||6
1742291020000|2025-03-18 09:43:40|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|61
1742291030000|2025-03-18 09:43:50|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|95
1742291040000|2025-03-18 09:44:00|190.62|190.54|190.62|190.49|190.62|190.54|190.62|190.49|9
1742291050000|2025-03-18 09:44:10||190.54||190.54||190.54||190.49|91
1742291060000|2025-03-18 09:44:20|190.57|190.49|190.57|190.49|190.62|190.54|190.57|190.44|34
1742291070000|2025-03-18 09:44:30||190.44||190.49||190.49||190.44|7
1742291080000|2025-03-18 09:44:40|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|14
1742291090000|2025-03-18 09:44:50|190.62||190.57||190.62||190.57||9
1742291100000|2025-03-18 09:45:00|190.62|190.54|190.57|190.44|190.62|190.54|190.57|190.44|25
1742291110000|2025-03-18 09:45:10||190.49||190.49||190.49||190.44|12
1742291120000|2025-03-18 09:45:20|||||||||3
1742291130000|2025-03-18 09:45:30|190.52|190.44|190.52|190.44|190.57|190.49|190.52|190.44|37
1742291140000|2025-03-18 09:45:40|190.57|190.39|190.52|190.44|190.57|190.44|190.47|190.39|36
1742291150000|2025-03-18 09:45:50||190.39||190.44||190.44||190.39|1
1742291160000|2025-03-18 09:46:00|190.57||190.57||190.57||190.57||25
1742291170000|2025-03-18 09:46:10||190.49||190.49||190.49||190.49|68
1742291180000|2025-03-18 09:46:20|||||||||12
1742291190000|2025-03-18 09:46:30|||||||||7
1742291200000|2025-03-18 09:46:40|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|9
1742291210000|2025-03-18 09:46:50|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.49|5
1742291220000|2025-03-18 09:47:00|190.62|190.44|190.62|190.49|190.62|190.54|190.57|190.44|19
1742291230000|2025-03-18 09:47:10||190.54||190.54||190.54||190.54|1
1742291240000|2025-03-18 09:47:20||190.49||190.49||190.54||190.49|2
1742291250000|2025-03-18 09:47:30|190.57||190.57||190.62||190.57||0
1742291260000|2025-03-18 09:47:40|||||||||14
1742291270000|2025-03-18 09:47:50||190.44||190.49||190.49||190.44|30
1742291280000|2025-03-18 09:48:00|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|14
1742291290000|2025-03-18 09:48:10|||||||||15
1742291300000|2025-03-18 09:48:20|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.49|40
1742291310000|2025-03-18 09:48:30|190.57|190.49|190.57|190.49|190.62|190.54|190.57|190.49|26
1742291320000|2025-03-18 09:48:40|||||||||1724
1742291330000|2025-03-18 09:48:50|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|1193
1742291340000|2025-03-18 09:49:00||190.49||190.54||190.54||190.49|1657
1742291350000|2025-03-18 09:49:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|8
1742291360000|2025-03-18 09:49:20|||||||||7
1742291370000|2025-03-18 09:49:30|190.62|190.54|190.62|190.49|190.62|190.54|190.57|190.49|76
1742291380000|2025-03-18 09:49:40|190.57||190.57||190.57||190.57||4
1742291390000|2025-03-18 09:49:50|||||||||78
1742291400000|2025-03-18 09:50:00|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|33
1742291410000|2025-03-18 09:50:10|190.52|190.44|190.52|190.44|190.57|190.44|190.52|190.44|13
1742291420000|2025-03-18 09:50:20|190.57||190.52||190.57||190.52||309
1742291430000|2025-03-18 09:50:30|190.57||190.57||190.57||190.52||6
1742291440000|2025-03-18 09:50:40|190.52||190.52||190.57||190.52||6
1742291450000|2025-03-18 09:50:50|||||||||1965
1742291460000|2025-03-18 09:51:00|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|39
1742291470000|2025-03-18 09:51:10|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|29
1742291480000|2025-03-18 09:51:20|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|17
1742291490000|2025-03-18 09:51:30|190.47||190.47||190.47||190.42||8
1742291500000|2025-03-18 09:51:40|190.42||190.42||190.47||190.42||7
1742291510000|2025-03-18 09:51:50|190.47||190.42||190.47||190.42||5
1742291520000|2025-03-18 09:52:00|||||||||6
1742291530000|2025-03-18 09:52:10|190.47||190.42||190.47||190.42||145
1742291540000|2025-03-18 09:52:20|||||||||6
1742291550000|2025-03-18 09:52:30|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|116
1742291560000|2025-03-18 09:52:40|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.34|55
1742291570000|2025-03-18 09:52:50|190.42|190.34|190.42|190.34|190.42|190.39|190.42|190.34|19
1742291580000|2025-03-18 09:53:00|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.34|46
1742291590000|2025-03-18 09:53:10|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|114
1742291600000|2025-03-18 09:53:20||190.34||190.39||190.39||190.34|8
1742291610000|2025-03-18 09:53:30|||||||||2
1742291620000|2025-03-18 09:53:40|190.52|190.44|190.52|190.44|190.57|190.44|190.52|190.44|39
1742291630000|2025-03-18 09:53:50|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|44
1742291640000|2025-03-18 09:54:00|||||||||26
1742291650000|2025-03-18 09:54:10|||||||||1901
1742291660000|2025-03-18 09:54:20||190.39||190.44||190.44||190.39|1779
1742291670000|2025-03-18 09:54:30|||||||||6
1742291680000|2025-03-18 09:54:40|||||||||6
1742291690000|2025-03-18 09:54:50|||||||||6
1742291700000|2025-03-18 09:55:00|||||||||32
1742291710000|2025-03-18 09:55:10|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|34
1742291720000|2025-03-18 09:55:20|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|13
1742291730000|2025-03-18 09:55:30|||||||||7
1742291740000|2025-03-18 09:55:40|||||||||6
1742291750000|2025-03-18 09:55:50||190.44||190.49||190.49||190.44|8
1742291760000|2025-03-18 09:56:00|190.52|190.44|190.57|190.44|190.57|190.49|190.52|190.44|9
1742291770000|2025-03-18 09:56:10||190.49||190.49||190.49||190.49|153
1742291780000|2025-03-18 09:56:20|||||||||77
1742291790000|2025-03-18 09:56:30|||||||||7
1742291800000|2025-03-18 09:56:40||190.44||190.49||190.49||190.44|35
1742291810000|2025-03-18 09:56:50|||||||||5
1742291820000|2025-03-18 09:57:00|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|24
1742291830000|2025-03-18 09:57:10|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|49
1742291840000|2025-03-18 09:57:20|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|30
1742291850000|2025-03-18 09:57:30|||||||||6
1742291860000|2025-03-18 09:57:40|||||||||5
1742291870000|2025-03-18 09:57:50|190.52|190.44|190.57|190.44|190.57|190.44|190.52|190.44|126
1742291880000|2025-03-18 09:58:00|190.52||190.52||190.52||190.52||5
1742291890000|2025-03-18 09:58:10|||||||||6
1742291900000|2025-03-18 09:58:20|||||||||6
1742291910000|2025-03-18 09:58:30|||||||||6
1742291920000|2025-03-18 09:58:40|||||||||3
1742291930000|2025-03-18 09:58:50|190.57|190.49|190.57|190.44|190.57|190.49|190.57|190.44|49
1742291940000|2025-03-18 09:59:00|190.52||190.52||190.52||190.52||6
1742291950000|2025-03-18 09:59:10|||||||||77
1742291960000|2025-03-18 09:59:20|||||||||6
1742291970000|2025-03-18 09:59:30|||||||||48
1742291980000|2025-03-18 09:59:40|||||||||6
1742291990000|2025-03-18 09:59:50|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|41
1742292000000|2025-03-18 10:00:00|190.52||190.52||190.52||190.47||4
1742292010000|2025-03-18 10:00:10|190.47|190.44|190.47|190.39|190.47|190.44|190.47|190.39|158
1742292020000|2025-03-18 10:00:20|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.39|126
1742292030000|2025-03-18 10:00:30|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.44|161
1742292040000|2025-03-18 10:00:40||190.44||190.44||190.44||190.44|34
1742292050000|2025-03-18 10:00:50|190.52|190.49|190.57|190.44|190.57|190.49|190.52|190.44|6
1742292060000|2025-03-18 10:01:00||190.49||190.49||190.49||190.49|23
1742292070000|2025-03-18 10:01:10||190.44||190.44||190.49||190.44|22
1742292080000|2025-03-18 10:01:20|190.52||190.57||190.57||190.52||7
1742292090000|2025-03-18 10:01:30||190.49||190.49||190.49||190.49|6
1742292100000|2025-03-18 10:01:40|||||||||74
1742292110000|2025-03-18 10:01:50|||||||||504
1742292120000|2025-03-18 10:02:00|||||||||6
1742292130000|2025-03-18 10:02:10|||||||||5
1742292140000|2025-03-18 10:02:20|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|343
1742292150000|2025-03-18 10:02:30|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|11
1742292160000|2025-03-18 10:02:40|||||||||2281
1742292170000|2025-03-18 10:02:50|||||||||7
1742292180000|2025-03-18 10:03:00|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|2368
1742292190000|2025-03-18 10:03:10|||||||||48
1742292200000|2025-03-18 10:03:20|190.57||190.52||190.57||190.52||7
1742292210000|2025-03-18 10:03:30|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|134
1742292220000|2025-03-18 10:03:40||190.39||190.39||190.39||190.39|23
1742292230000|2025-03-18 10:03:50|190.47||190.47||190.52||190.47||4
1742292240000|2025-03-18 10:04:00|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.44|36
1742292250000|2025-03-18 10:04:10|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|11
1742292260000|2025-03-18 10:04:20|190.47|190.39|190.52|190.39|190.52|190.39|190.47|190.39|7
1742292270000|2025-03-18 10:04:30|190.47||190.47||190.47||190.47||8
1742292280000|2025-03-18 10:04:40|||||||||4
1742292290000|2025-03-18 10:04:50|||||||||16
1742292300000|2025-03-18 10:05:00|190.52|190.44|190.57|190.49|190.57|190.49|190.47|190.44|25
1742292310000|2025-03-18 10:05:10|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|59
1742292320000|2025-03-18 10:05:20|190.57|190.49|190.57|190.44|190.57|190.49|190.52|190.44|23
1742292330000|2025-03-18 10:05:30|190.52|190.49|190.57|190.44|190.57|190.49|190.52|190.44|18
1742292340000|2025-03-18 10:05:40|190.52||190.57||190.57||190.52||6
1742292350000|2025-03-18 10:05:50|190.52|190.39|190.47|190.39|190.57|190.39|190.47|190.34|57
1742292360000|2025-03-18 10:06:00|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|148
1742292370000|2025-03-18 10:06:10|||||||||5
1742292380000|2025-03-18 10:06:20|||||||||6
1742292390000|2025-03-18 10:06:30|190.42|190.34|190.42|190.29|190.42|190.34|190.37|190.29|80
1742292400000|2025-03-18 10:06:40|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.34|35
1742292410000|2025-03-18 10:06:50|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|1661
1742292420000|2025-03-18 10:07:00|190.52|190.44|190.57|190.44|190.57|190.44|190.52|190.44|45
1742292430000|2025-03-18 10:07:10||190.49||190.49||190.49||190.49|6
1742292440000|2025-03-18 10:07:20|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|260
1742292450000|2025-03-18 10:07:30|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|35
1742292460000|2025-03-18 10:07:40|||||||||7
1742292470000|2025-03-18 10:07:50|||||||||7
1742292480000|2025-03-18 10:08:00|||||||||6
1742292490000|2025-03-18 10:08:10||190.44||190.49||190.49||190.44|11
1742292500000|2025-03-18 10:08:20|190.52|190.44|190.52|190.44|190.57|190.44|190.52|190.44|9
1742292510000|2025-03-18 10:08:30|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|8
1742292520000|2025-03-18 10:08:40|||||||||6
1742292530000|2025-03-18 10:08:50|||||||||6
1742292540000|2025-03-18 10:09:00|||||||||248
1742292550000|2025-03-18 10:09:10|||||||||5
1742292560000|2025-03-18 10:09:20|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|81
1742292570000|2025-03-18 10:09:30|190.52|190.44|190.57|190.44|190.57|190.44|190.52|190.44|15
1742292580000|2025-03-18 10:09:40|190.52||190.57||190.57||190.52||5
1742292590000|2025-03-18 10:09:50|||||||||5
1742292600000|2025-03-18 10:10:00||190.49||190.49||190.49||190.49|15
1742292610000|2025-03-18 10:10:10||190.44||190.44||190.44||190.44|15
1742292620000|2025-03-18 10:10:20|190.52|190.49|190.57|190.49|190.57|190.49|190.52|190.49|11
1742292630000|2025-03-18 10:10:30|190.62|190.54|190.67|190.54|190.67|190.59|190.62|190.54|580
1742292640000|2025-03-18 10:10:40|190.62|190.59|190.72|190.64|190.72|190.64|190.62|190.59|32
1742292650000|2025-03-18 10:10:50|||||||||5
1742292660000|2025-03-18 10:11:00|190.77|190.69|190.77|190.69|190.77|190.69|190.72|190.69|29
1742292670000|2025-03-18 10:11:10|190.72|190.64|190.67|190.59|190.77|190.69|190.67|190.59|36
1742292680000|2025-03-18 10:11:20|190.72|190.64|190.72|190.59|190.72|190.64|190.67|190.59|9
1742292690000|2025-03-18 10:11:30|190.67||190.67||190.72||190.67||40
1742292700000|2025-03-18 10:11:40|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|68
1742292710000|2025-03-18 10:11:50|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|173
1742292720000|2025-03-18 10:12:00|190.62|190.54|190.62|190.54|190.67|190.54|190.57|190.49|20
1742292730000|2025-03-18 10:12:10|190.67|190.59|190.67|190.54|190.67|190.59|190.62|190.54|7
1742292740000|2025-03-18 10:12:20|190.72|190.59|190.72|190.64|190.72|190.64|190.72|190.59|13
1742292750000|2025-03-18 10:12:30|||||||||6
1742292760000|2025-03-18 10:12:40|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|256
1742292770000|2025-03-18 10:12:50|190.67|190.59|190.67|190.59|190.67|190.59|190.62|190.54|189
1742292780000|2025-03-18 10:13:00|190.72||190.72||190.72||190.67||6
1742292790000|2025-03-18 10:13:10|190.67||190.67||190.72||190.67||6
1742292800000|2025-03-18 10:13:20|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.59|12
1742292810000|2025-03-18 10:13:30|190.67|190.59|190.52|190.44|190.67|190.59|190.47|190.39|1152
1742292820000|2025-03-18 10:13:40|190.57|190.49|190.17|190.09|190.57|190.49|190.17|190.09|1302
1742292830000|2025-03-18 10:13:50|190.22|190.04|190.17|190.09|190.22|190.09|190.12|190.04|2984
1742292840000|2025-03-18 10:14:00|190.22|190.14|190.22|190.14|190.27|190.14|190.22|190.09|2936
1742292850000|2025-03-18 10:14:10|190.27|190.19|190.37|190.29|190.37|190.29|190.27|190.19|146
1742292860000|2025-03-18 10:14:20|190.42|190.34|190.32|190.24|190.42|190.34|190.27|190.19|109
1742292870000|2025-03-18 10:14:30|190.37|190.19|190.37|190.24|190.37|190.29|190.32|190.19|79
1742292880000|2025-03-18 10:14:40|190.32|190.29|190.37|190.29|190.37|190.29|190.32|190.24|47
1742292890000|2025-03-18 10:14:50|190.32|190.24|190.32|190.24|190.32|190.29|190.32|190.19|27
1742292900000|2025-03-18 10:15:00|190.27|190.19|190.32|190.19|190.32|190.24|190.27|190.14|195
1742292910000|2025-03-18 10:15:10|190.27|190.14|190.27|190.19|190.32|190.24|190.22|190.14|161
1742292920000|2025-03-18 10:15:20|190.22|190.14|190.22|190.09|190.22|190.14|190.17|190.09|86
1742292930000|2025-03-18 10:15:30|190.17|190.04|190.12|190.04|190.17|190.04|190.12|190.04|33
1742292940000|2025-03-18 10:15:40|190.07|189.99|190.07|189.99|190.07|190.04|190.07|189.99|90
1742292950000|2025-03-18 10:15:50|||||||||107
1742292960000|2025-03-18 10:16:00|190.12|190.04|190.12|190.04|190.17|190.09|190.07|189.99|377
1742292970000|2025-03-18 10:16:10||189.99||190.04||190.04||189.99|13
1742292980000|2025-03-18 10:16:20|190.17|190.09|190.02|189.94|190.17|190.09|190.02|189.94|233
1742292990000|2025-03-18 10:16:30|190.07|189.99|190.02|189.94|190.07|189.99|190.02|189.94|296
1742293000000|2025-03-18 10:16:40|190.07|189.89|189.97|189.89|190.07|189.89|189.97|189.89|59
1742293010000|2025-03-18 10:16:50|190.02|189.84|190.02|189.94|190.02|189.94|189.97|189.84|8
1742293020000|2025-03-18 10:17:00|190.07|189.99|190.07|189.99|190.07|189.99|190.02|189.94|6
1742293030000|2025-03-18 10:17:10|190.12||190.12||190.12||190.07||30045
1742293040000|2025-03-18 10:17:20|190.17|190.04|190.17|190.04|190.17|190.04|190.12|190.04|7
1742293050000|2025-03-18 10:17:30|190.22|190.09|190.22|190.09|190.22|190.14|190.22|190.09|30018
1742293060000|2025-03-18 10:17:40|190.17|190.14|190.17|190.09|190.17|190.14|190.17|190.09|19
1742293070000|2025-03-18 10:17:50|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|16
1742293080000|2025-03-18 10:18:00|190.17||190.17||190.17||190.12||2564
1742293090000|2025-03-18 10:18:10|190.22|190.09|190.22|190.14|190.22|190.14|190.17|190.09|2318
1742293100000|2025-03-18 10:18:20|190.27|190.19|190.27|190.14|190.27|190.19|190.22|190.14|13
1742293110000|2025-03-18 10:18:30|190.22|190.09|190.17|190.09|190.22|190.14|190.17|190.09|42
1742293120000|2025-03-18 10:18:40|||||||||6
1742293130000|2025-03-18 10:18:50|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.09|89
1742293140000|2025-03-18 10:19:00|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.14|35
1742293150000|2025-03-18 10:19:10|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|5
1742293160000|2025-03-18 10:19:20||190.19||190.24||190.24||190.19|14
1742293170000|2025-03-18 10:19:30|190.37|190.29|190.37|190.24|190.37|190.29|190.37|190.24|34
1742293180000|2025-03-18 10:19:40|190.32|190.29|190.32|190.24|190.37|190.29|190.32|190.24|757
1742293190000|2025-03-18 10:19:50|190.37||190.37||190.37||190.32||6
1742293200000|2025-03-18 10:20:00|190.32|190.29|190.32|190.24|190.37|190.29|190.32|190.24|24
1742293210000|2025-03-18 10:20:10|190.37|190.29|190.32|190.24|190.37|190.29|190.32|190.24|44
1742293220000|2025-03-18 10:20:20|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|7
1742293230000|2025-03-18 10:20:30|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.24|82
1742293240000|2025-03-18 10:20:40||190.24||190.29||190.29||190.24|7
1742293250000|2025-03-18 10:20:50|190.32|190.24|190.32|190.24|190.37|190.24|190.32|190.24|9
1742293260000|2025-03-18 10:21:00|190.27|190.19|190.27|190.19|190.27|190.24|190.27|190.19|25
1742293270000|2025-03-18 10:21:10|190.32|190.24|190.42|190.29|190.42|190.29|190.32|190.24|28
1742293280000|2025-03-18 10:21:20||190.34||190.34||190.34||190.29|18
1742293290000|2025-03-18 10:21:30|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|9
1742293300000|2025-03-18 10:21:40|190.47|190.29|190.47|190.39|190.47|190.39|190.47|190.29|15
1742293310000|2025-03-18 10:21:50|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|9
1742293320000|2025-03-18 10:22:00|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.29|15
1742293330000|2025-03-18 10:22:10|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|26
1742293340000|2025-03-18 10:22:20|||||||||9
1742293350000|2025-03-18 10:22:30|||||||||6
1742293360000|2025-03-18 10:22:40|190.52||190.47||190.52||190.47||8
1742293370000|2025-03-18 10:22:50|190.52||190.47||190.52||190.47||9
1742293380000|2025-03-18 10:23:00|190.52|190.44|190.47|190.39|190.52|190.44|190.47|190.39|20
1742293390000|2025-03-18 10:23:10|||||||||6
1742293400000|2025-03-18 10:23:20|||||||||5
1742293410000|2025-03-18 10:23:30|190.42|190.34|190.47|190.34|190.47|190.39|190.42|190.34|29
1742293420000|2025-03-18 10:23:40|190.42|190.29|190.37|190.29|190.47|190.29|190.37|190.29|7
1742293430000|2025-03-18 10:23:50|||||||||5
1742293440000|2025-03-18 10:24:00|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|8
1742293450000|2025-03-18 10:24:10|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|6
1742293460000|2025-03-18 10:24:20|190.42||190.42||190.42||190.37||5
1742293470000|2025-03-18 10:24:30|190.37|190.34|190.37|190.29|190.42|190.34|190.37|190.29|6
1742293480000|2025-03-18 10:24:40|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|22
1742293490000|2025-03-18 10:24:50|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|5
1742293500000|2025-03-18 10:25:00|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|18
1742293510000|2025-03-18 10:25:10|190.42|190.34|190.42|190.34|190.42|190.39|190.42|190.34|33
1742293520000|2025-03-18 10:25:20|||||||||5
1742293530000|2025-03-18 10:25:30|||||||||254
1742293540000|2025-03-18 10:25:40|||||||||6
1742293550000|2025-03-18 10:25:50||190.29||190.29||190.29||190.29|9
1742293560000|2025-03-18 10:26:00||190.34||190.34||190.34||190.29|1971
1742293570000|2025-03-18 10:26:10|||||||||7
1742293580000|2025-03-18 10:26:20|190.47|190.39|190.42|190.29|190.47|190.39|190.42|190.29|152
1742293590000|2025-03-18 10:26:30|190.37|190.34|190.37|190.29|190.37|190.34|190.37|190.24|26
1742293600000|2025-03-18 10:26:40|190.42||190.37||190.42||190.37||6
1742293610000|2025-03-18 10:26:50|190.42|190.34|190.42|190.29|190.42|190.34|190.37|190.29|8
1742293620000|2025-03-18 10:27:00||190.34||190.34||190.34||190.34|5
1742293630000|2025-03-18 10:27:10|190.47||190.47||190.47||190.42||81
1742293640000|2025-03-18 10:27:20|190.42||190.47||190.47||190.42||12
1742293650000|2025-03-18 10:27:30|190.42|190.39|190.42|190.34|190.42|190.39|190.42|190.34|49
1742293660000|2025-03-18 10:27:40|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|6
1742293670000|2025-03-18 10:27:50|||||||||6
1742293680000|2025-03-18 10:28:00|||||||||62
1742293690000|2025-03-18 10:28:10|||||||||17
1742293700000|2025-03-18 10:28:20|||||||||18
1742293710000|2025-03-18 10:28:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|69
1742293720000|2025-03-18 10:28:40|||||||||5
1742293730000|2025-03-18 10:28:50|||||||||7
1742293740000|2025-03-18 10:29:00|||||||||7
1742293750000|2025-03-18 10:29:10|||||||||6
1742293760000|2025-03-18 10:29:20|||||||||5
1742293770000|2025-03-18 10:29:30|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|45
1742293780000|2025-03-18 10:29:40|190.37|190.29|190.37|190.24|190.37|190.29|190.32|190.24|77
1742293790000|2025-03-18 10:29:50|190.32|190.29|190.37|190.24|190.37|190.29|190.32|190.24|8
1742293800000|2025-03-18 10:30:00|190.32|190.29|190.37|190.29|190.37|190.29|190.32|190.29|20
1742293810000|2025-03-18 10:30:10|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.19|7
1742293820000|2025-03-18 10:30:20|||||||||5
1742293830000|2025-03-18 10:30:30|190.37||190.32||190.37||190.32||9
1742293840000|2025-03-18 10:30:40|190.27|190.19|190.27|190.19|190.27|190.24|190.27|190.14|58
1742293850000|2025-03-18 10:30:50|190.32||190.27||190.32||190.27||7
1742293860000|2025-03-18 10:31:00|||||||||4
1742293870000|2025-03-18 10:31:10|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.19|9
1742293880000|2025-03-18 10:31:20|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|13
1742293890000|2025-03-18 10:31:30|190.32|190.24|190.37|190.24|190.37|190.24|190.32|190.24|12
1742293900000|2025-03-18 10:31:40|190.32|190.29|190.32|190.24|190.37|190.29|190.32|190.24|18
1742293910000|2025-03-18 10:31:50|190.27|190.19|190.32|190.19|190.32|190.19|190.27|190.19|7
1742293920000|2025-03-18 10:32:00|190.27||190.27||190.32||190.27||5
1742293930000|2025-03-18 10:32:10||190.14||190.14||190.14||190.14|9
1742293940000|2025-03-18 10:32:20||190.19||190.19||190.19||190.19|6
1742293950000|2025-03-18 10:32:30|||||||||7
1742293960000|2025-03-18 10:32:40|190.22|190.14|190.27|190.14|190.27|190.19|190.22|190.14|602
1742293970000|2025-03-18 10:32:50|190.22|190.19|190.27|190.14|190.27|190.19|190.22|190.14|6
1742293980000|2025-03-18 10:33:00|190.22|190.24|190.32|190.24|190.37|190.29|190.22|190.24|702
1742293990000|2025-03-18 10:33:10|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|46
1742294000000|2025-03-18 10:33:20|190.37|190.19|190.27|190.19|190.37|190.19|190.27|190.19|273
1742294010000|2025-03-18 10:33:30|190.32||190.27||190.32||190.27||257
1742294020000|2025-03-18 10:33:40|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|328
1742294030000|2025-03-18 10:33:50|190.22|190.14|190.22|190.14|190.27|190.19|190.22|190.14|127
1742294040000|2025-03-18 10:34:00|||||||||255
1742294050000|2025-03-18 10:34:10|190.27||190.27||190.27||190.27||260
1742294060000|2025-03-18 10:34:20||190.19||190.19||190.19||190.14|7
1742294070000|2025-03-18 10:34:30||190.14||190.14||190.19||190.14|6
1742294080000|2025-03-18 10:34:40||190.19||190.19||190.19||190.19|6
1742294090000|2025-03-18 10:34:50|||||||||5
1742294100000|2025-03-18 10:35:00|190.32|190.14|190.27|190.14|190.32|190.14|190.22|190.14|21
1742294110000|2025-03-18 10:35:10||190.19||190.19||190.19||190.19|6
1742294120000|2025-03-18 10:35:20|190.32|190.24|190.32|190.19|190.32|190.24|190.27|190.19|8
1742294130000|2025-03-18 10:35:30|190.27||190.27||190.32||190.27||5
1742294140000|2025-03-18 10:35:40|190.32||190.32||190.32||190.27||14
1742294150000|2025-03-18 10:35:50||190.24||190.24||190.24||190.24|11
1742294160000|2025-03-18 10:36:00||190.19||190.24||190.24||190.19|26
1742294170000|2025-03-18 10:36:10||190.19||190.24||190.24||190.19|2506
1742294180000|2025-03-18 10:36:20|190.37|190.29|190.37|190.24|190.37|190.29|190.37|190.24|22
1742294190000|2025-03-18 10:36:30||190.29||190.29||190.29||190.29|6
1742294200000|2025-03-18 10:36:40|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|16
1742294210000|2025-03-18 10:36:50|190.32|190.24|190.42|190.29|190.42|190.29|190.32|190.24|2594
1742294220000|2025-03-18 10:37:00||190.34||190.34||190.34||190.34|85
1742294230000|2025-03-18 10:37:10|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|57
1742294240000|2025-03-18 10:37:20|190.42||190.42||190.42||190.42||6
1742294250000|2025-03-18 10:37:30|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.29|17
1742294260000|2025-03-18 10:37:40||190.29||190.29||190.34||190.29|7
1742294270000|2025-03-18 10:37:50||190.34||190.29||190.34||190.29|5
1742294280000|2025-03-18 10:38:00|190.37||190.42||190.42||190.37||6
1742294290000|2025-03-18 10:38:10||190.34||190.29||190.34||190.29|6
1742294300000|2025-03-18 10:38:20|190.37|190.24|190.37|190.29|190.37|190.29|190.37|190.24|4
1742294310000|2025-03-18 10:38:30|||||||||6
1742294320000|2025-03-18 10:38:40|||||||||6
1742294330000|2025-03-18 10:38:50|190.42||190.37||190.42||190.37||8
1742294340000|2025-03-18 10:39:00|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.24|48
1742294350000|2025-03-18 10:39:10|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.29|23
1742294360000|2025-03-18 10:39:20||190.29||190.34||190.34||190.29|7
1742294370000|2025-03-18 10:39:30||190.29||190.29||190.34||190.29|6
1742294380000|2025-03-18 10:39:40|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.29|4
1742294390000|2025-03-18 10:39:50|190.37|190.29|190.42|190.29|190.42|190.29|190.37|190.29|108
1742294400000|2025-03-18 10:40:00|190.37||190.37||190.42||190.37||37
1742294410000|2025-03-18 10:40:10|190.42|190.34|190.42|190.29|190.42|190.34|190.37|190.29|7
1742294420000|2025-03-18 10:40:20|190.37|190.34|190.42|190.29|190.42|190.34|190.37|190.29|6
1742294430000|2025-03-18 10:40:30|190.37|190.34|190.42|190.29|190.42|190.34|190.37|190.29|6
1742294440000|2025-03-18 10:40:40||190.34||190.34||190.34||190.34|11
1742294450000|2025-03-18 10:40:50|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|9
1742294460000|2025-03-18 10:41:00|||||||||20
1742294470000|2025-03-18 10:41:10|190.42|190.34|190.42|190.34|190.47|190.39|190.42|190.29|19
1742294480000|2025-03-18 10:41:20|||||||||4
1742294490000|2025-03-18 10:41:30|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|9
1742294500000|2025-03-18 10:41:40|190.42|190.34|190.47|190.34|190.47|190.34|190.42|190.34|10
1742294510000|2025-03-18 10:41:50|190.42||190.42||190.47||190.42||13
1742294520000|2025-03-18 10:42:00|190.47||190.42||190.47||190.42||69
1742294530000|2025-03-18 10:42:10|190.47|190.29|190.47|190.34|190.47|190.34|190.42|190.29|6
1742294540000|2025-03-18 10:42:20|190.42||190.42||190.47||190.42||6
1742294550000|2025-03-18 10:42:30|||||||||4
1742294560000|2025-03-18 10:42:40|||||||||6
1742294570000|2025-03-18 10:42:50||190.29||190.29||190.34||190.29|9
1742294580000|2025-03-18 10:43:00|190.37||190.37||190.37||190.37||6
1742294590000|2025-03-18 10:43:10||190.24||190.29||190.29||190.24|5
1742294600000|2025-03-18 10:43:20|||||||||7
1742294610000|2025-03-18 10:43:30|||||||||6
1742294620000|2025-03-18 10:43:40|190.32|190.24|190.37|190.24|190.37|190.29|190.32|190.24|50
1742294630000|2025-03-18 10:43:50|190.42|190.29|190.42|190.29|190.42|190.34|190.42|190.29|16
1742294640000|2025-03-18 10:44:00|190.37||190.37||190.42||190.37||5
1742294650000|2025-03-18 10:44:10|190.32|190.24|190.32|190.19|190.32|190.24|190.27|190.19|524
1742294660000|2025-03-18 10:44:20|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.24|6
1742294670000|2025-03-18 10:44:30|190.27|190.19|190.32|190.19|190.32|190.24|190.27|190.19|23
1742294680000|2025-03-18 10:44:40|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.19|6
1742294690000|2025-03-18 10:44:50|||||||||7
1742294700000|2025-03-18 10:45:00|||||||||5
1742294710000|2025-03-18 10:45:10|||||||||3
1742294720000|2025-03-18 10:45:20|||||||||8
1742294730000|2025-03-18 10:45:30||190.19||190.19||190.19||190.19|11
1742294740000|2025-03-18 10:45:40|190.27||190.27||190.32||190.27||5
1742294750000|2025-03-18 10:45:50|||||||||6
1742294760000|2025-03-18 10:46:00|190.32|190.14|190.22|190.14|190.32|190.14|190.22|190.14|14
1742294770000|2025-03-18 10:46:10|190.27|190.19|190.32|190.19|190.32|190.19|190.22|190.19|5006
1742294780000|2025-03-18 10:46:20|190.27||190.27||190.27||190.27||5
1742294790000|2025-03-18 10:46:30||190.14||190.19||190.19||190.14|14
1742294800000|2025-03-18 10:46:40|||||||||16
1742294810000|2025-03-18 10:46:50|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.24|62
1742294820000|2025-03-18 10:47:00|190.32|190.24|190.32|190.24|190.32|190.29|190.32|190.24|8
1742294830000|2025-03-18 10:47:10||190.19||190.24||190.24||190.19|3
1742294840000|2025-03-18 10:47:20|190.37||190.32||190.37||190.32||10
1742294850000|2025-03-18 10:47:30|||||||||6
1742294860000|2025-03-18 10:47:40|||||||||19
1742294870000|2025-03-18 10:47:50|||||||||8910
1742294880000|2025-03-18 10:48:00|190.27|190.19|190.32|190.19|190.32|190.24|190.27|190.19|14
1742294890000|2025-03-18 10:48:10||190.24||190.19||190.24||190.19|11
1742294900000|2025-03-18 10:48:20|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.19|10
1742294910000|2025-03-18 10:48:30|||||||||65
1742294920000|2025-03-18 10:48:40|||||||||5
1742294930000|2025-03-18 10:48:50|||||||||7
1742294950000|2025-03-18 10:49:10|||||||||9
1742294960000|2025-03-18 10:49:20|||||||||7
1742294970000|2025-03-18 10:49:30|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|128
1742294980000|2025-03-18 10:49:40|||||||||6
1742294990000|2025-03-18 10:49:50|||||||||4
1742295000000|2025-03-18 10:50:00|||||||||8
1742295010000|2025-03-18 10:50:10|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|66
1742295020000|2025-03-18 10:50:20|||||||||7
1742295030000|2025-03-18 10:50:30|||||||||4
1742295040000|2025-03-18 10:50:40|||||||||20
1742295050000|2025-03-18 10:50:50|||||||||11
1742295060000|2025-03-18 10:51:00|||||||||66
1742295070000|2025-03-18 10:51:10|||||||||5
1742295080000|2025-03-18 10:51:20|||||||||5006
1742295090000|2025-03-18 10:51:30|||||||||6
1742295100000|2025-03-18 10:51:40|||||||||5
1742295110000|2025-03-18 10:51:50|||||||||2
1742295120000|2025-03-18 10:52:00|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|66
1742295130000|2025-03-18 10:52:10|||||||||170
1742295140000|2025-03-18 10:52:20|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|25079
1742295150000|2025-03-18 10:52:30|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|69
1742295160000|2025-03-18 10:52:40|||||||||5004
1742295170000|2025-03-18 10:52:50|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|15013
1742295180000|2025-03-18 10:53:00|||||||||4745
1742295190000|2025-03-18 10:53:10||190.24||190.29||190.29||190.24|4835
1742295200000|2025-03-18 10:53:20|||||||||4
1742295210000|2025-03-18 10:53:30|||||||||6
1742295220000|2025-03-18 10:53:40|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|19
1742295230000|2025-03-18 10:53:50|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|21
1742295240000|2025-03-18 10:54:00|190.42|190.34|190.42|190.29|190.42|190.34|190.37|190.29|26
1742295250000|2025-03-18 10:54:10|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.29|10
1742295260000|2025-03-18 10:54:20||190.29||190.29||190.29||190.29|4
1742295270000|2025-03-18 10:54:30|190.37||190.42||190.42||190.37||14
1742295280000|2025-03-18 10:54:40|190.37|190.24|190.37|190.24|190.42|190.29|190.37|190.24|15
1742295290000|2025-03-18 10:54:50||190.29||190.24||190.29||190.24|12
1742295300000|2025-03-18 10:55:00|190.32|190.29|190.32|190.24|190.32|190.29|190.32|190.24|22
1742295310000|2025-03-18 10:55:10|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|12
1742295320000|2025-03-18 10:55:20|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|30
1742295330000|2025-03-18 10:55:30|||||||||20
1742295340000|2025-03-18 10:55:40|||||||||2520
1742295350000|2025-03-18 10:55:50|||||||||49
1742295360000|2025-03-18 10:56:00|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|2588
1742295370000|2025-03-18 10:56:10|190.42|190.24|190.32|190.24|190.42|190.24|190.32|190.24|43
1742295380000|2025-03-18 10:56:20|190.37|190.29|190.32|190.24|190.37|190.29|190.32|190.24|1100
1742295390000|2025-03-18 10:56:30|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.29|6
1742295400000|2025-03-18 10:56:40|190.42|190.34|190.42|190.34|190.47|190.34|190.42|190.34|187
1742295410000|2025-03-18 10:56:50|||||||||4
1742295420000|2025-03-18 10:57:00||190.29||190.34||190.34||190.29|9
1742295430000|2025-03-18 10:57:10|190.37|190.29|190.42|190.29|190.42|190.29|190.37|190.29|6
1742295440000|2025-03-18 10:57:20||190.34||190.34||190.34||190.34|6
1742295450000|2025-03-18 10:57:30|190.52|190.44|190.47|190.34|190.52|190.44|190.47|190.34|112
1742295460000|2025-03-18 10:57:40|190.42||190.42||190.42||190.42||515
1742295470000|2025-03-18 10:57:50|||||||||8005
1742295480000|2025-03-18 10:58:00|190.47||190.47||190.47||190.47||10
1742295490000|2025-03-18 10:58:10|190.42|190.39|190.47|190.34|190.47|190.39|190.42|190.34|6
1742295500000|2025-03-18 10:58:20|190.42||190.42||190.47||190.42||6
1742295510000|2025-03-18 10:58:30|||||||||4
1742295520000|2025-03-18 10:58:40|||||||||31
1742295530000|2025-03-18 10:58:50|190.47||190.47||190.47||190.42||9
1742295540000|2025-03-18 10:59:00|190.42|190.39|190.47|190.34|190.47|190.39|190.42|190.34|94
1742295550000|2025-03-18 10:59:10||190.39||190.34||190.39||190.34|5
1742295560000|2025-03-18 10:59:20||190.39||190.34||190.39||190.34|15
1742295570000|2025-03-18 10:59:30|190.42||190.42||190.42||190.42||6
1742295580000|2025-03-18 10:59:40|190.47||190.47||190.47||190.42||6
1742295590000|2025-03-18 10:59:50|190.42||190.42||190.47||190.42||4
1742295600000|2025-03-18 11:00:00|190.47|190.39|190.47|190.39|190.52|190.44|190.47|190.39|69
1742295610000|2025-03-18 11:00:10||190.34||190.39||190.39||190.34|6
1742295620000|2025-03-18 11:00:20|190.52||190.47||190.52||190.47||39
1742295630000|2025-03-18 11:00:30|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|4024
1742295640000|2025-03-18 11:00:40|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|13
1742295650000|2025-03-18 11:00:50|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|7
1742295660000|2025-03-18 11:01:00|190.42|190.34|190.42|190.29|190.42|190.34|190.37|190.29|10
1742295670000|2025-03-18 11:01:10||190.34||190.34||190.34||190.34|5
1742295680000|2025-03-18 11:01:20|||||||||6
1742295690000|2025-03-18 11:01:30|||||||||4
1742295700000|2025-03-18 11:01:40|||||||||7
1742295710000|2025-03-18 11:01:50|||||||||6
1742295720000|2025-03-18 11:02:00|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|9
1742295730000|2025-03-18 11:02:10|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|30
1742295740000|2025-03-18 11:02:20|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.29|6
1742295750000|2025-03-18 11:02:30|||||||||5
1742295760000|2025-03-18 11:02:40|||||||||5
1742295770000|2025-03-18 11:02:50|||||||||6
1742295780000|2025-03-18 11:03:00|190.32|190.24|190.32|190.24|190.37|190.24|190.32|190.24|8
1742295790000|2025-03-18 11:03:10|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|8
1742295800000|2025-03-18 11:03:20||190.24||190.24||190.29||190.24|10
1742295810000|2025-03-18 11:03:30|190.32||190.32||190.32||190.32||6
1742295820000|2025-03-18 11:03:40|||||||||4
1742295830000|2025-03-18 11:03:50|||||||||7
1742295840000|2025-03-18 11:04:00|||||||||3
1742295850000|2025-03-18 11:04:10|||||||||7
1742295860000|2025-03-18 11:04:20|||||||||3083
1742295870000|2025-03-18 11:04:30|||||||||3079
1742295880000|2025-03-18 11:04:40|||||||||6
1742295890000|2025-03-18 11:04:50|||||||||6
1742295900000|2025-03-18 11:05:00|||||||||48
1742295910000|2025-03-18 11:05:10|||||||||98
1742295920000|2025-03-18 11:05:20|||||||||5
1742295930000|2025-03-18 11:05:30|190.37|190.29|190.37|190.29|190.42|190.34|190.32|190.24|453
1742295940000|2025-03-18 11:05:40|190.42|190.34|190.42|190.34|190.42|190.34|190.37|190.34|6
1742295950000|2025-03-18 11:05:50|||||||||5
1742295960000|2025-03-18 11:06:00|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|19
1742295970000|2025-03-18 11:06:10|190.42|190.34|190.42|190.29|190.42|190.34|190.42|190.29|111
1742295980000|2025-03-18 11:06:20|190.37||190.42||190.42||190.37||56
1742295990000|2025-03-18 11:06:30|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.34|14
1742296000000|2025-03-18 11:06:40|190.37|190.29|190.42|190.29|190.42|190.29|190.37|190.29|7
1742296010000|2025-03-18 11:06:50|190.37|190.34|190.42|190.29|190.42|190.34|190.37|190.29|31
1742296020000|2025-03-18 11:07:00|190.52|190.34|190.52|190.44|190.52|190.44|190.52|190.29|137
1742296030000|2025-03-18 11:07:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|5
1742296040000|2025-03-18 11:07:20|||||||||3
1742296050000|2025-03-18 11:07:30|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|9
1742296060000|2025-03-18 11:07:40|||||||||4
1742296070000|2025-03-18 11:07:50|||||||||171
1742296080000|2025-03-18 11:08:00|||||||||6
1742296090000|2025-03-18 11:08:10|||||||||33
1742296100000|2025-03-18 11:08:20|||||||||195
1742296110000|2025-03-18 11:08:30|||||||||5
1742296120000|2025-03-18 11:08:40|||||||||5108
1742296130000|2025-03-18 11:08:50|||||||||3
1742296140000|2025-03-18 11:09:00|||||||||279
1742296160000|2025-03-18 11:09:20|||||||||25
1742296190000|2025-03-18 11:09:50|||||||||737
1742296200000|2025-03-18 11:10:00|||||||||4
1742296210000|2025-03-18 11:10:10|190.52|190.44|190.57|190.44|190.57|190.44|190.52|190.44|215
1742296220000|2025-03-18 11:10:20||190.49||190.49||190.49||190.49|0
1742296250000|2025-03-18 11:10:50|||||||||1
1742296270000|2025-03-18 11:11:10|||||||||628
1742296280000|2025-03-18 11:11:20|||||||||6
1742296290000|2025-03-18 11:11:30|190.67|190.59|190.62|190.54|190.72|190.59|190.62|190.54|332
1742296320000|2025-03-18 11:12:00|190.67|190.59|190.57|190.49|190.67|190.59|190.57|190.49|34
1742296330000|2025-03-18 11:12:10|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.54|22
1742296340000|2025-03-18 11:12:20|190.57|190.49|190.67|190.59|190.67|190.59|190.57|190.49|51
1742296350000|2025-03-18 11:12:30|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|14
1742296360000|2025-03-18 11:12:40|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.49|54
1742296370000|2025-03-18 11:12:50|190.57|190.54|190.57|190.49|190.57|190.54|190.57|190.49|6
1742296380000|2025-03-18 11:13:00|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.49|0
1742296390000|2025-03-18 11:13:10|190.67|190.59|190.72|190.64|190.77|190.69|190.67|190.54|109
1742296400000|2025-03-18 11:13:20|||||||||8
1742296420000|2025-03-18 11:13:40|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|6
1742296430000|2025-03-18 11:13:50|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|10
1742296440000|2025-03-18 11:14:00|190.77||190.72||190.77||190.72||35
1742296450000|2025-03-18 11:14:10|190.77|190.69|190.82|190.69|190.82|190.69|190.72|190.64|16
1742296460000|2025-03-18 11:14:20|190.87|190.74|190.82|190.74|190.87|190.74|190.82|190.74|12
1742296470000|2025-03-18 11:14:30|190.77|190.69|190.77|190.69|190.82|190.74|190.77|190.69|49129
1742296480000|2025-03-18 11:14:40|190.82|190.74|190.82|190.74|190.82|190.74|190.77|190.74|99
1742296490000|2025-03-18 11:14:50|190.77|190.69|190.82|190.74|190.82|190.74|190.77|190.69|55
1742296500000|2025-03-18 11:15:00|||||||||8
1742296510000|2025-03-18 11:15:10||190.69||190.69||190.69||190.69|15006
1742296520000|2025-03-18 11:15:20|190.77|190.74|190.82|190.74|190.82|190.74|190.77|190.74|15007
1742296530000|2025-03-18 11:15:30|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|73
1742296540000|2025-03-18 11:15:40|||||||||5
1742296550000|2025-03-18 11:15:50|||||||||116
1742296560000|2025-03-18 11:16:00|190.92|190.84|190.92|190.84|190.92|190.84|190.87|190.79|32
1742296570000|2025-03-18 11:16:10||190.79||190.84||190.84||190.79|208
1742296580000|2025-03-18 11:16:20|190.87|190.79|190.92|190.79|190.92|190.84|190.87|190.79|39
1742296590000|2025-03-18 11:16:30||190.84||190.84||190.84||190.84|82
1742296600000|2025-03-18 11:16:40|||||||||7
1742296610000|2025-03-18 11:16:50||190.79||190.79||190.84||190.79|9
1742296620000|2025-03-18 11:17:00|190.87|190.84|190.92|190.84|190.97|190.84|190.87|190.84|17
1742296630000|2025-03-18 11:17:10|190.97|190.89|190.97|190.89|190.97|190.89|190.92|190.89|258
1742296640000|2025-03-18 11:17:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|258
1742296650000|2025-03-18 11:17:30|||||||||7
1742296660000|2025-03-18 11:17:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|13
1742296670000|2025-03-18 11:17:50|||||||||3
1742296680000|2025-03-18 11:18:00|190.82|190.74|190.82|190.74|190.87|190.79|190.82|190.74|30
1742296690000|2025-03-18 11:18:10|||||||||8
1742296700000|2025-03-18 11:18:20|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|230
1742296710000|2025-03-18 11:18:30|190.82|190.74|190.82|190.74|190.87|190.74|190.82|190.74|37
1742296720000|2025-03-18 11:18:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.74|7
1742296730000|2025-03-18 11:18:50|||||||||3
1742296740000|2025-03-18 11:19:00|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.79|20
1742296750000|2025-03-18 11:19:10|||||||||145
1742296760000|2025-03-18 11:19:20|||||||||6
1742296770000|2025-03-18 11:19:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.89|91
1742296780000|2025-03-18 11:19:40|||||||||4
1742296790000|2025-03-18 11:19:50|||||||||6
1742296800000|2025-03-18 11:20:00|191.07|190.99|191.07|190.94|191.07|190.99|191.02|190.94|36
1742296810000|2025-03-18 11:20:10|191.02|190.99|191.02|190.94|191.02|190.99|191.02|190.94|12
1742296820000|2025-03-18 11:20:20|||||||||4
1742296830000|2025-03-18 11:20:30|||||||||5
1742296840000|2025-03-18 11:20:40|||||||||8
1742296850000|2025-03-18 11:20:50|||||||||10
1742296860000|2025-03-18 11:21:00|||||||||6
1742296870000|2025-03-18 11:21:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|10109
1742296880000|2025-03-18 11:21:20|||||||||9
1742296890000|2025-03-18 11:21:30|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|97
1742296900000|2025-03-18 11:21:40|190.97|190.94|190.97|190.89|190.97|190.94|190.97|190.89|23
1742296910000|2025-03-18 11:21:50|||||||||19
1742296920000|2025-03-18 11:22:00|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.94|15
1742296930000|2025-03-18 11:22:10|191.07|190.99|191.07|190.94|191.07|190.99|191.07|190.94|40
1742296940000|2025-03-18 11:22:20||190.99||190.99||190.99||190.94|56
1742296950000|2025-03-18 11:22:30|191.12|190.94|191.12|191.04|191.12|191.04|191.12|190.94|223
1742296960000|2025-03-18 11:22:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|58
1742296970000|2025-03-18 11:22:50|||||||||39
1742296980000|2025-03-18 11:23:00|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|372
1742296990000|2025-03-18 11:23:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|38
1742297000000|2025-03-18 11:23:20|191.17|191.09|191.17|191.09|191.22|191.09|191.17|191.09|258
1742297010000|2025-03-18 11:23:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|12
1742297020000|2025-03-18 11:23:40|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|35
1742297030000|2025-03-18 11:23:50||191.04||191.04||191.04||191.04|7
1742297040000|2025-03-18 11:24:00|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.04|54
1742297050000|2025-03-18 11:24:10|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|28
1742297060000|2025-03-18 11:24:20|||||||||40
1742297070000|2025-03-18 11:24:30|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|9
1742297080000|2025-03-18 11:24:40|191.07|190.99|191.07|190.99|191.07|191.04|191.07|190.99|12
1742297090000|2025-03-18 11:24:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|30
1742297100000|2025-03-18 11:25:00|||||||||6
1742297110000|2025-03-18 11:25:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|14
1742297120000|2025-03-18 11:25:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|9
1742297130000|2025-03-18 11:25:30|||||||||728
1742297140000|2025-03-18 11:25:40|||||||||5
1742297150000|2025-03-18 11:25:50|||||||||16
1742297160000|2025-03-18 11:26:00|||||||||4
1742297170000|2025-03-18 11:26:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|106
1742297180000|2025-03-18 11:26:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|17
1742297190000|2025-03-18 11:26:30|191.17|190.99|191.07|190.99|191.17|190.99|191.07|190.99|42
1742297200000|2025-03-18 11:26:40|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|18
1742297210000|2025-03-18 11:26:50||190.94||190.99||190.99||190.94|8
1742297220000|2025-03-18 11:27:00|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|6
1742297230000|2025-03-18 11:27:10|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.99|21
1742297240000|2025-03-18 11:27:20|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|9
1742297250000|2025-03-18 11:27:30|191.02||191.02||191.07||191.02||30
1742297260000|2025-03-18 11:27:40|||||||||4
1742297270000|2025-03-18 11:27:50|191.07|190.99|191.07|190.94|191.07|190.99|191.07|190.94|9
1742297280000|2025-03-18 11:28:00|191.02||191.02||191.02||191.02||0
1742297290000|2025-03-18 11:28:10|||||||||11
1742297300000|2025-03-18 11:28:20|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|7
1742297310000|2025-03-18 11:28:30|190.97|190.89|190.92|190.84|190.97|190.94|190.92|190.84|11
1742297320000|2025-03-18 11:28:40|190.97|190.89|190.97|190.89|190.97|190.89|190.92|190.89|6
1742297330000|2025-03-18 11:28:50|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|9
1742297340000|2025-03-18 11:29:00|||||||||77
1742297350000|2025-03-18 11:29:10||190.84||190.89||190.89||190.84|5
1742297360000|2025-03-18 11:29:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|113
1742297370000|2025-03-18 11:29:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|9
1742297380000|2025-03-18 11:29:40|||||||||6
1742297390000|2025-03-18 11:29:50|||||||||6
1742297400000|2025-03-18 11:30:00|||||||||6
1742297410000|2025-03-18 11:30:10|||||||||4
1742297420000|2025-03-18 11:30:20|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|7
1742297430000|2025-03-18 11:30:30|||||||||6
1742297440000|2025-03-18 11:30:40|||||||||4
1742297450000|2025-03-18 11:30:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|7
1742297460000|2025-03-18 11:31:00|||||||||7
1742297470000|2025-03-18 11:31:10|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.94|20
1742297480000|2025-03-18 11:31:20||190.99||190.99||190.99||190.99|8
1742297490000|2025-03-18 11:31:30||190.94||190.99||190.99||190.94|7
1742297500000|2025-03-18 11:31:40|191.02|190.94|191.02|190.89|191.07|190.99|190.97|190.89|24
1742297510000|2025-03-18 11:31:50||190.94||190.94||190.94||190.94|5
1742297520000|2025-03-18 11:32:00|||||||||5
1742297530000|2025-03-18 11:32:10|191.07||191.02||191.07||191.02||6
1742297540000|2025-03-18 11:32:20|||||||||30
1742297550000|2025-03-18 11:32:30|191.07||191.02||191.07||191.02||9
1742297560000|2025-03-18 11:32:40|190.97|190.89|191.02|190.89|191.02|190.94|190.97|190.89|10
1742297570000|2025-03-18 11:32:50||190.94||190.94||190.94||190.94|6
1742297580000|2025-03-18 11:33:00|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|14
1742297590000|2025-03-18 11:33:10|||||||||6
1742297600000|2025-03-18 11:33:20|||||||||167
1742297610000|2025-03-18 11:33:30|191.12|190.99|191.12|191.04|191.12|191.04|191.12|190.99|129
1742297620000|2025-03-18 11:33:40|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|7
1742297630000|2025-03-18 11:33:50|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|6
1742297640000|2025-03-18 11:34:00|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|5
1742297650000|2025-03-18 11:34:10|||||||||111
1742297660000|2025-03-18 11:34:20|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|5
1742297670000|2025-03-18 11:34:30|191.17||191.17||191.17||191.12||6
1742297680000|2025-03-18 11:34:40|191.12|190.99|191.07|190.99|191.17|190.99|191.07|190.99|12
1742297690000|2025-03-18 11:34:50|191.12||191.07||191.12||191.07||18
1742297700000|2025-03-18 11:35:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|8
1742297710000|2025-03-18 11:35:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|9
1742297720000|2025-03-18 11:35:20|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|6
1742297730000|2025-03-18 11:35:30||191.09||191.09||191.09||191.09|13
1742297740000|2025-03-18 11:35:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|15
1742297750000|2025-03-18 11:35:50|||||||||6
1742297760000|2025-03-18 11:36:00|||||||||24
1742297770000|2025-03-18 11:36:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|22
1742297780000|2025-03-18 11:36:20|||||||||5
1742297790000|2025-03-18 11:36:30|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|7
1742297800000|2025-03-18 11:36:40|191.12||191.07||191.12||191.07||7
1742297810000|2025-03-18 11:36:50|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|10
1742297820000|2025-03-18 11:37:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|16
1742297830000|2025-03-18 11:37:10|191.07|190.99|191.07|190.99|191.07|191.04|191.07|190.99|215
1742297840000|2025-03-18 11:37:20|||||||||6
1742297850000|2025-03-18 11:37:30|||||||||6
1742297860000|2025-03-18 11:37:40|||||||||3
1742297870000|2025-03-18 11:37:50|||||||||8
1742297880000|2025-03-18 11:38:00|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|85
1742297890000|2025-03-18 11:38:10|191.07|190.99|191.02|190.94|191.07|190.99|191.02|190.94|10
1742297900000|2025-03-18 11:38:20|191.07|190.99|191.07|190.94|191.07|190.99|191.02|190.94|5
1742297910000|2025-03-18 11:38:30|191.02||191.07||191.07||191.02||5
1742297920000|2025-03-18 11:38:40|191.02||191.07||191.07||191.02||7
1742297930000|2025-03-18 11:38:50|191.02|190.99|191.02|190.94|191.07|190.99|191.02|190.94|6
1742297940000|2025-03-18 11:39:00|191.07||191.07||191.07||191.02||5
1742297950000|2025-03-18 11:39:10|191.02|190.99|191.02|190.94|191.02|190.99|191.02|190.94|30
1742297960000|2025-03-18 11:39:20|||||||||6
1742297970000|2025-03-18 11:39:30|191.07||191.07||191.07||191.07||4
1742297980000|2025-03-18 11:39:40|191.02|190.99|191.02|190.89|191.02|190.99|190.97|190.89|37
1742297990000|2025-03-18 11:39:50|190.97||190.97||190.97||190.97||7
1742298000000|2025-03-18 11:40:00|191.02||190.97||191.02||190.97||6
1742298010000|2025-03-18 11:40:10|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|6
1742298020000|2025-03-18 11:40:20|||||||||30
1742298030000|2025-03-18 11:40:30|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|7
1742298040000|2025-03-18 11:40:40|191.02||190.97||191.02||190.97||102
1742298050000|2025-03-18 11:40:50|191.02||190.97||191.02||190.97||6
1742298060000|2025-03-18 11:41:00|||||||||5
1742298070000|2025-03-18 11:41:10|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|19
1742298080000|2025-03-18 11:41:20|190.97||190.92||190.97||190.92||20
1742298090000|2025-03-18 11:41:30|||||||||4
1742298100000|2025-03-18 11:41:40|||||||||6
1742298110000|2025-03-18 11:41:50|||||||||18
1742298120000|2025-03-18 11:42:00|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|118
1742298130000|2025-03-18 11:42:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|102
1742298140000|2025-03-18 11:42:20|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|12
1742298150000|2025-03-18 11:42:30|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.04|15
1742298160000|2025-03-18 11:42:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|15
1742298170000|2025-03-18 11:42:50|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|67
1742298180000|2025-03-18 11:43:00|191.17||191.12||191.17||191.12||8
1742298190000|2025-03-18 11:43:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|5
1742298200000|2025-03-18 11:43:20|191.02|190.94|191.02|190.89|191.02|190.94|190.97|190.89|39
1742298210000|2025-03-18 11:43:30|190.97|190.94|191.07|190.99|191.07|190.99|190.97|190.94|56
1742298220000|2025-03-18 11:43:40|||||||||4
1742298230000|2025-03-18 11:43:50|||||||||4
1742298240000|2025-03-18 11:44:00|191.12|191.04|191.07|190.99|191.12|191.04|191.02|190.94|57
1742298250000|2025-03-18 11:44:10|191.02|190.94|191.02|190.89|191.02|190.99|191.02|190.89|106
1742298260000|2025-03-18 11:44:20|190.97|190.94|191.02|190.89|191.02|190.94|190.97|190.89|6
1742298270000|2025-03-18 11:44:30|190.97|190.94|190.97|190.89|190.97|190.94|190.97|190.89|7
1742298280000|2025-03-18 11:44:40|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.94|29
1742298290000|2025-03-18 11:44:50|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|34
1742298300000|2025-03-18 11:45:00|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|56
1742298310000|2025-03-18 11:45:10||190.94||190.94||190.94||190.94|9
1742298320000|2025-03-18 11:45:20||190.89||190.94||190.94||190.89|6
1742298330000|2025-03-18 11:45:30||190.89||190.89||190.89||190.89|16
1742298340000|2025-03-18 11:45:40|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|11
1742298350000|2025-03-18 11:45:50|||||||||16
1742298360000|2025-03-18 11:46:00|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|11
1742298370000|2025-03-18 11:46:10||190.94||190.94||190.94||190.94|5001
1742298380000|2025-03-18 11:46:20|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|106
1742298390000|2025-03-18 11:46:30||190.89||190.94||190.94||190.89|0
1742298400000|2025-03-18 11:46:40|||||||||56
1742298410000|2025-03-18 11:46:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|92
1742298420000|2025-03-18 11:47:00|191.12|190.94|191.12|190.99|191.12|190.99|191.12|190.94|50
1742298430000|2025-03-18 11:47:10||191.04||191.04||191.04||190.99|0
1742298440000|2025-03-18 11:47:20||190.99||191.04||191.04||190.99|20
1742298450000|2025-03-18 11:47:30|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|20
1742298460000|2025-03-18 11:47:40||191.04||190.99||191.04||190.99|0
1742298470000|2025-03-18 11:47:50||191.04||191.04||191.04||190.99|1
1742298500000|2025-03-18 11:48:20|||||||||10000
1742298510000|2025-03-18 11:48:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.04|5
1742298520000|2025-03-18 11:48:40||191.04||191.09||191.09||191.04|25
1742298530000|2025-03-18 11:48:50|||||||||4
1742298540000|2025-03-18 11:49:00||191.04||191.09||191.09||191.04|39
1742298550000|2025-03-18 11:49:10|||||||||5
1742298560000|2025-03-18 11:49:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|30
1742298570000|2025-03-18 11:49:30|191.27||191.22||191.27||191.22||66
1742298580000|2025-03-18 11:49:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|42
1742298590000|2025-03-18 11:49:50|||||||||287
1742298600000|2025-03-18 11:50:00|191.22||191.22||191.22||191.22||23
1742298610000|2025-03-18 11:50:10||191.14||191.14||191.14||191.14|15
1742298620000|2025-03-18 11:50:20|||||||||20
1742298630000|2025-03-18 11:50:30|||||||||114
1742298640000|2025-03-18 11:50:40|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|56
1742298650000|2025-03-18 11:50:50|||||||||16
1742298660000|2025-03-18 11:51:00|191.22|191.14|191.22|191.14|191.22|191.19|191.22|191.14|44
1742298670000|2025-03-18 11:51:10|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.14|6
1742298680000|2025-03-18 11:51:20||191.14||191.19||191.19||191.14|6
1742298690000|2025-03-18 11:51:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.09|43
1742298700000|2025-03-18 11:51:40|||||||||114
1742298710000|2025-03-18 11:51:50||191.09||191.09||191.09||191.09|8
1742298720000|2025-03-18 11:52:00|191.17|191.04|191.17|191.09|191.22|191.09|191.12|191.04|134
1742298730000|2025-03-18 11:52:10|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|38
1742298740000|2025-03-18 11:52:20|191.17|191.04|191.12|191.04|191.17|191.04|191.12|191.04|5
1742298750000|2025-03-18 11:52:30|191.17|190.99|191.07|190.99|191.17|190.99|191.07|190.99|12
1742298760000|2025-03-18 11:52:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|28
1742298770000|2025-03-18 11:52:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|4
1742298780000|2025-03-18 11:53:00||190.94||190.99||190.99||190.94|14
1742298790000|2025-03-18 11:53:10|191.12||191.12||191.12||191.07||5
1742298800000|2025-03-18 11:53:20|191.07||191.12||191.12||191.07||8
1742298810000|2025-03-18 11:53:30||191.04||191.04||191.04||191.04|5
1742298820000|2025-03-18 11:53:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|7
1742298830000|2025-03-18 11:53:50|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|6
1742298840000|2025-03-18 11:54:00|||||||||3
1742298850000|2025-03-18 11:54:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|27
1742298880000|2025-03-18 11:54:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|75
1742298890000|2025-03-18 11:54:50|191.17||191.12||191.17||191.12||2510
1742298900000|2025-03-18 11:55:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|2504
1742298910000|2025-03-18 11:55:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|7
1742298920000|2025-03-18 11:55:20|||||||||26
1742298930000|2025-03-18 11:55:30|||||||||4
1742298940000|2025-03-18 11:55:40|||||||||6
1742298950000|2025-03-18 11:55:50|||||||||6
1742298960000|2025-03-18 11:56:00||191.09||191.14||191.14||191.09|165
1742298970000|2025-03-18 11:56:10|191.27|191.19|191.27|191.14|191.27|191.19|191.27|191.14|155
1742298980000|2025-03-18 11:56:20||191.19||191.19||191.19||191.14|49
1742298990000|2025-03-18 11:56:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|45
1742299000000|2025-03-18 11:56:40|||||||||4
1742299010000|2025-03-18 11:56:50|191.27|191.19|191.32|191.19|191.32|191.19|191.27|191.19|12
1742299020000|2025-03-18 11:57:00||191.24||191.24||191.24||191.19|62
1742299030000|2025-03-18 11:57:10|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.24|91
1742299040000|2025-03-18 11:57:20|||||||||18
1742299050000|2025-03-18 11:57:30|||||||||66
1742299060000|2025-03-18 11:57:40|191.32|191.24|191.32|191.24|191.32|191.29|191.32|191.24|151
1742299070000|2025-03-18 11:57:50|||||||||12
1742299080000|2025-03-18 11:58:00|191.37||191.37||191.37||191.32||10
1742299090000|2025-03-18 11:58:10|191.32|191.29|191.37|191.29|191.37|191.29|191.32|191.24|77
1742299100000|2025-03-18 11:58:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|40
1742299110000|2025-03-18 11:58:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.24|63
1742299120000|2025-03-18 11:58:40|||||||||6
1742299130000|2025-03-18 11:58:50|||||||||41
1742299140000|2025-03-18 11:59:00|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|12
1742299150000|2025-03-18 11:59:10|||||||||4
1742299160000|2025-03-18 11:59:20|||||||||57
1742299170000|2025-03-18 11:59:30|||||||||6
1742299180000|2025-03-18 11:59:40|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|46
1742299190000|2025-03-18 11:59:50|||||||||6
1742299200000|2025-03-18 12:00:00|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.29|29
1742299210000|2025-03-18 12:00:10|||||||||4
1742299220000|2025-03-18 12:00:20|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|56
1742299230000|2025-03-18 12:00:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|37
1742299240000|2025-03-18 12:00:40|||||||||4
1742299250000|2025-03-18 12:00:50|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|63
1742299260000|2025-03-18 12:01:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|46
1742299270000|2025-03-18 12:01:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|29
1742299280000|2025-03-18 12:01:20|||||||||4
1742299290000|2025-03-18 12:01:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|139
1742299300000|2025-03-18 12:01:40|||||||||6
1742299310000|2025-03-18 12:01:50|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|70
1742299320000|2025-03-18 12:02:00|191.17|191.04|191.17|191.09|191.17|191.09|191.12|191.04|113
1742299330000|2025-03-18 12:02:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|13
1742299340000|2025-03-18 12:02:20|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|16
1742299350000|2025-03-18 12:02:30|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|93
1742299360000|2025-03-18 12:02:40|191.17||191.17||191.17||191.12||5
1742299370000|2025-03-18 12:02:50|191.12||191.12||191.17||191.12||6
1742299380000|2025-03-18 12:03:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|161
1742299390000|2025-03-18 12:03:10|||||||||44
1742299400000|2025-03-18 12:03:20|191.12|191.04|191.12|191.04|191.12|191.09|191.12|191.04|14
1742299410000|2025-03-18 12:03:30|191.17||191.12||191.17||191.12||4
1742299420000|2025-03-18 12:03:40|||||||||7
1742299430000|2025-03-18 12:03:50||190.99||190.99||191.04||190.99|143
1742299440000|2025-03-18 12:04:00|191.07|190.94|191.02|190.94|191.12|190.99|191.02|190.94|47
1742299450000|2025-03-18 12:04:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|6
1742299460000|2025-03-18 12:04:20|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|105
1742299470000|2025-03-18 12:04:30|191.07||191.07||191.07||191.02||28
1742299480000|2025-03-18 12:04:40|191.02||191.07||191.07||191.02||5
1742299490000|2025-03-18 12:04:50|191.02|190.99|191.02|190.94|191.07|190.99|191.02|190.94|54
1742299500000|2025-03-18 12:05:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|3
1742299510000|2025-03-18 12:05:10|191.12||191.12||191.12||191.12||7
1742299520000|2025-03-18 12:05:20|191.07|191.04|191.12|191.04|191.12|191.04|191.07|190.99|30
1742299530000|2025-03-18 12:05:30|||||||||4
1742299540000|2025-03-18 12:05:40|||||||||6
1742299550000|2025-03-18 12:05:50|||||||||6
1742299560000|2025-03-18 12:06:00|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|318
1742299570000|2025-03-18 12:06:10|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.09|10
1742299580000|2025-03-18 12:06:20|||||||||4
1742299590000|2025-03-18 12:06:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|23
1742299600000|2025-03-18 12:06:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|247
1742299610000|2025-03-18 12:06:50|||||||||18
1742299620000|2025-03-18 12:07:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|20038
1742299630000|2025-03-18 12:07:10|||||||||20032
1742299640000|2025-03-18 12:07:20|||||||||5
1742299650000|2025-03-18 12:07:30|||||||||6
1742299660000|2025-03-18 12:07:40||190.99||191.04||191.04||190.99|8
1742299670000|2025-03-18 12:07:50|191.17||191.17||191.17||191.17||14
1742299680000|2025-03-18 12:08:00|191.12|191.09|191.17|191.04|191.17|191.09|191.12|191.04|20
1742299690000|2025-03-18 12:08:10|191.12|191.09|191.12|191.04|191.17|191.09|191.12|191.04|6
1742299700000|2025-03-18 12:08:20|||||||||5
1742299710000|2025-03-18 12:08:30|||||||||54
1742299720000|2025-03-18 12:08:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|69
1742299730000|2025-03-18 12:08:50|||||||||4
1742299740000|2025-03-18 12:09:00|||||||||6
1742299750000|2025-03-18 12:09:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|34
1742299760000|2025-03-18 12:09:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|17
1742299770000|2025-03-18 12:09:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|64
1742299780000|2025-03-18 12:09:40|||||||||7
1742299790000|2025-03-18 12:09:50|||||||||6
1742299800000|2025-03-18 12:10:00|||||||||4
1742299810000|2025-03-18 12:10:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|106
1742299820000|2025-03-18 12:10:20|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|14
1742299830000|2025-03-18 12:10:30|||||||||4
1742299840000|2025-03-18 12:10:40|||||||||6
1742299850000|2025-03-18 12:10:50|||||||||6
1742299860000|2025-03-18 12:11:00||190.99||191.04||191.04||190.99|33
1742299870000|2025-03-18 12:11:10|||||||||4
1742299880000|2025-03-18 12:11:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|25
1742299890000|2025-03-18 12:11:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|101
1742299900000|2025-03-18 12:11:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|22
1742299910000|2025-03-18 12:11:50||191.04||191.09||191.09||191.04|14
1742299920000|2025-03-18 12:12:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|58
1742299930000|2025-03-18 12:12:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|78
1742299940000|2025-03-18 12:12:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|166
1742299950000|2025-03-18 12:12:30||190.99||191.04||191.04||190.99|4
1742299960000|2025-03-18 12:12:40|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.09|40
1742299970000|2025-03-18 12:12:50|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|11
1742299980000|2025-03-18 12:13:00|191.22|191.09|191.22|191.09|191.22|191.14|191.17|191.09|159
1742299990000|2025-03-18 12:13:10|191.27|191.14|191.22|191.14|191.27|191.14|191.22|191.14|29
1742300000000|2025-03-18 12:13:20|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|31
1742300010000|2025-03-18 12:13:30|||||||||6
1742300020000|2025-03-18 12:13:40|||||||||8
1742300030000|2025-03-18 12:13:50|191.27|191.19|191.27|191.19|191.32|191.19|191.27|191.19|52
1742300040000|2025-03-18 12:14:00|191.22|191.14|191.27|191.19|191.32|191.24|191.22|191.14|141
1742300050000|2025-03-18 12:14:10|||||||||6
1742300060000|2025-03-18 12:14:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.19|80
1742300070000|2025-03-18 12:14:30||191.19||191.19||191.19||191.19|32
1742300080000|2025-03-18 12:14:40|191.37|191.24|191.37|191.24|191.37|191.24|191.37|191.24|72
1742300090000|2025-03-18 12:14:50|191.32||191.32||191.32||191.32||6
1742300100000|2025-03-18 12:15:00|||||||||6
1742300110000|2025-03-18 12:15:10|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|348
1742300120000|2025-03-18 12:15:20|||||||||10
1742300130000|2025-03-18 12:15:30|||||||||6
1742300140000|2025-03-18 12:15:40|||||||||9
1742300150000|2025-03-18 12:15:50|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|54
1742300160000|2025-03-18 12:16:00|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|33
1742300170000|2025-03-18 12:16:10|||||||||5
1742300180000|2025-03-18 12:16:20||191.14||191.19||191.19||191.14|10
1742300190000|2025-03-18 12:16:30|||||||||3
1742300200000|2025-03-18 12:16:40|||||||||11
1742300210000|2025-03-18 12:16:50||191.14||191.14||191.14||191.14|70
1742300220000|2025-03-18 12:17:00|191.22|191.19|191.17|191.09|191.22|191.19|191.17|191.09|95
1742300230000|2025-03-18 12:17:10|||||||||114
1742300240000|2025-03-18 12:17:20|191.22||191.22||191.22||191.22||13
1742300250000|2025-03-18 12:17:30|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|74
1742300260000|2025-03-18 12:17:40||191.09||191.09||191.09||191.09|51
1742300270000|2025-03-18 12:17:50|191.17|191.14|191.17|191.09|191.17|191.14|191.17|191.09|62
1742300280000|2025-03-18 12:18:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|6
1742300290000|2025-03-18 12:18:10|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|63
1742300300000|2025-03-18 12:18:20|191.22||191.22||191.22||191.17||19
1742300310000|2025-03-18 12:18:30|191.17|191.14|191.17|191.09|191.22|191.14|191.17|191.09|7
1742300320000|2025-03-18 12:18:40|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|6
1742300330000|2025-03-18 12:18:50|||||||||6
1742300340000|2025-03-18 12:19:00|||||||||4
1742300350000|2025-03-18 12:19:10|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|116
1742300360000|2025-03-18 12:19:20|||||||||17
1742300370000|2025-03-18 12:19:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|74
1742300380000|2025-03-18 12:19:40|||||||||4
1742300390000|2025-03-18 12:19:50|||||||||6
1742300400000|2025-03-18 12:20:00|||||||||252
1742300410000|2025-03-18 12:20:10||191.04||191.04||191.04||191.04|191
1742300420000|2025-03-18 12:20:20||191.09||191.04||191.09||191.04|46
1742300430000|2025-03-18 12:20:30|191.12||191.12||191.17||191.12||6
1742300440000|2025-03-18 12:20:40|||||||||4
1742300450000|2025-03-18 12:20:50|||||||||7
1742300460000|2025-03-18 12:21:00|191.17||191.12||191.17||191.12||53
1742300470000|2025-03-18 12:21:10|||||||||5
1742300480000|2025-03-18 12:21:20|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.04|39
1742300490000|2025-03-18 12:21:30|||||||||6
1742300500000|2025-03-18 12:21:40|||||||||26
1742300510000|2025-03-18 12:21:50|||||||||6
1742300520000|2025-03-18 12:22:00|||||||||6
1742300530000|2025-03-18 12:22:10|||||||||421
1742300540000|2025-03-18 12:22:20|||||||||8
1742300550000|2025-03-18 12:22:30|||||||||57
1742300560000|2025-03-18 12:22:40|||||||||6
1742300570000|2025-03-18 12:22:50|||||||||4
1742300580000|2025-03-18 12:23:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|1358
1742300590000|2025-03-18 12:23:10|||||||||38
1742300600000|2025-03-18 12:23:20|||||||||751
1742300610000|2025-03-18 12:23:30|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|99
1742300620000|2025-03-18 12:23:40|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|56
1742300630000|2025-03-18 12:23:50|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|113
1742300640000|2025-03-18 12:24:00|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|666
1742300650000|2025-03-18 12:24:10|||||||||24
1742300660000|2025-03-18 12:24:20|||||||||233
1742300670000|2025-03-18 12:24:30|||||||||13
1742300680000|2025-03-18 12:24:40|||||||||6
1742300690000|2025-03-18 12:24:50|||||||||79
1742300700000|2025-03-18 12:25:00|||||||||5
1742300710000|2025-03-18 12:25:10|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|80
1742300720000|2025-03-18 12:25:20|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|41
1742300730000|2025-03-18 12:25:30|||||||||82
1742300740000|2025-03-18 12:25:40|||||||||7
1742300750000|2025-03-18 12:25:50|||||||||6
1742300760000|2025-03-18 12:26:00|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|132
1742300770000|2025-03-18 12:26:10||191.34||191.39||191.39||191.34|44
1742300780000|2025-03-18 12:26:20||191.34||191.39||191.39||191.34|125
1742300790000|2025-03-18 12:26:30|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|133
1742300800000|2025-03-18 12:26:40|191.57|191.39|191.57|191.49|191.57|191.49|191.57|191.39|252
1742300810000|2025-03-18 12:26:50|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|3587
1742300820000|2025-03-18 12:27:00|191.52|191.44|191.52|191.44|191.57|191.49|191.52|191.44|64
1742300830000|2025-03-18 12:27:10|||||||||41
1742300840000|2025-03-18 12:27:20|||||||||137
1742300850000|2025-03-18 12:27:30|||||||||7
1742300860000|2025-03-18 12:27:40|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.44|81
1742300870000|2025-03-18 12:27:50|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|25
1742300880000|2025-03-18 12:28:00|191.47|191.39|191.47|191.39|191.52|191.44|191.47|191.39|216
1742300890000|2025-03-18 12:28:10|||||||||5
1742300900000|2025-03-18 12:28:20|191.52||191.52||191.52||191.52||29
1742300910000|2025-03-18 12:28:30|||||||||22
1742300920000|2025-03-18 12:28:40||191.44||191.39||191.44||191.39|9
1742300930000|2025-03-18 12:28:50|191.47|191.44|191.47|191.39|191.47|191.44|191.47|191.39|4
1742300940000|2025-03-18 12:29:00|||||||||33
1742300950000|2025-03-18 12:29:10|191.42|191.34|191.47|191.34|191.47|191.34|191.42|191.34|60
1742300960000|2025-03-18 12:29:20|||||||||5
1742300970000|2025-03-18 12:29:30|||||||||5
1742300980000|2025-03-18 12:29:40|191.42|191.39|191.42|191.34|191.42|191.39|191.42|191.34|17
1742300990000|2025-03-18 12:29:50|191.47|191.39|191.47|191.34|191.47|191.39|191.47|191.34|76
1742301000000|2025-03-18 12:30:00|||||||||5
1742301010000|2025-03-18 12:30:10|||||||||6
1742301020000|2025-03-18 12:30:20|||||||||8
1742301030000|2025-03-18 12:30:30||191.39||191.39||191.39||191.34|2207
1742301040000|2025-03-18 12:30:40|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|67
1742301050000|2025-03-18 12:30:50|||||||||1851
1742301060000|2025-03-18 12:31:00|||||||||6
1742301070000|2025-03-18 12:31:10|||||||||5
1742301080000|2025-03-18 12:31:20|||||||||5
1742301090000|2025-03-18 12:31:30|||||||||6
1742301100000|2025-03-18 12:31:40|||||||||5
1742301110000|2025-03-18 12:31:50|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|28
1742301120000|2025-03-18 12:32:00|||||||||29
1742301130000|2025-03-18 12:32:10|191.52|191.44|191.52|191.44|191.52|191.44|191.47|191.44|306
1742301140000|2025-03-18 12:32:20|||||||||8
1742301150000|2025-03-18 12:32:30|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|7
1742301160000|2025-03-18 12:32:40|||||||||5
1742301170000|2025-03-18 12:32:50|191.52|191.44|191.52|191.39|191.52|191.44|191.52|191.39|19
1742301180000|2025-03-18 12:33:00|191.57|191.44|191.52|191.44|191.57|191.49|191.52|191.44|15
1742301190000|2025-03-18 12:33:10|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|7
1742301200000|2025-03-18 12:33:20|||||||||43
1742301210000|2025-03-18 12:33:30|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|174
1742301220000|2025-03-18 12:33:40|191.47||191.47||191.47||191.47||2516
1742301230000|2025-03-18 12:33:50|191.42|191.39|191.42|191.34|191.42|191.39|191.42|191.34|2516
1742301240000|2025-03-18 12:34:00|191.47||191.42||191.47||191.42||7
1742301250000|2025-03-18 12:34:10|191.47||191.42||191.47||191.42||5
1742301260000|2025-03-18 12:34:20|191.47|191.29|191.42|191.29|191.47|191.34|191.42|191.29|17
1742301270000|2025-03-18 12:34:30|191.37||191.42||191.42||191.37||16
1742301280000|2025-03-18 12:34:40||191.34||191.29||191.34||191.29|5
1742301290000|2025-03-18 12:34:50||191.34||191.29||191.34||191.29|52
1742301300000|2025-03-18 12:35:00|191.37||191.37||191.37||191.37||5
1742301310000|2025-03-18 12:35:10|191.42||191.42||191.42||191.37||6
1742301320000|2025-03-18 12:35:20|191.37||191.42||191.42||191.37||10
1742301330000|2025-03-18 12:35:30|191.37|191.34|191.37|191.29|191.42|191.34|191.37|191.29|5
1742301340000|2025-03-18 12:35:40|191.32|191.24|191.37|191.24|191.37|191.24|191.32|191.24|68
1742301350000|2025-03-18 12:35:50|191.32|191.19|191.32|191.19|191.32|191.24|191.32|191.19|25
1742301360000|2025-03-18 12:36:00|191.27||191.27||191.27||191.27||5
1742301370000|2025-03-18 12:36:10|191.22|191.14|191.22|191.14|191.27|191.14|191.22|191.14|37
1742301380000|2025-03-18 12:36:20|||||||||5
1742301390000|2025-03-18 12:36:30|||||||||36
1742301400000|2025-03-18 12:36:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|205
1742301410000|2025-03-18 12:36:50|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|171
1742301420000|2025-03-18 12:37:00|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.14|42
1742301430000|2025-03-18 12:37:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|9
1742301440000|2025-03-18 12:37:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|7
1742301450000|2025-03-18 12:37:30|191.27|191.09|191.17|191.09|191.27|191.09|191.17|191.09|33
1742301460000|2025-03-18 12:37:40|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.14|55
1742301470000|2025-03-18 12:37:50||191.09||191.14||191.14||191.09|5
1742301480000|2025-03-18 12:38:00|191.27||191.22||191.27||191.22||5
1742301490000|2025-03-18 12:38:10|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.19|6
1742301500000|2025-03-18 12:38:20|||||||||5
1742301510000|2025-03-18 12:38:30|191.32|191.24|191.32|191.19|191.32|191.24|191.27|191.19|13
1742301520000|2025-03-18 12:38:40|191.27||191.27||191.27||191.27||5
1742301530000|2025-03-18 12:38:50|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|26
1742301540000|2025-03-18 12:39:00|191.32|191.19|191.32|191.24|191.32|191.24|191.32|191.14|41
1742301550000|2025-03-18 12:39:10|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|10
1742301560000|2025-03-18 12:39:20|191.27|191.19|191.27|191.19|191.32|191.19|191.27|191.19|8
1742301570000|2025-03-18 12:39:30|191.32||191.32||191.32||191.32||6
1742301580000|2025-03-18 12:39:40|191.27|191.24|191.27|191.19|191.27|191.24|191.27|191.19|22
1742301590000|2025-03-18 12:39:50|||||||||6
1742301600000|2025-03-18 12:40:00|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|10
1742301610000|2025-03-18 12:40:10|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|15
1742301620000|2025-03-18 12:40:20||191.19||191.19||191.19||191.19|6
1742301630000|2025-03-18 12:40:30|191.32||191.27||191.32||191.27||6
1742301640000|2025-03-18 12:40:40|191.32||191.32||191.32||191.27||4
1742301650000|2025-03-18 12:40:50|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.19|16
1742301660000|2025-03-18 12:41:00||191.19||191.24||191.24||191.19|15
1742301670000|2025-03-18 12:41:10|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|11
1742301680000|2025-03-18 12:41:20|||||||||10
1742301690000|2025-03-18 12:41:30|191.32|191.14|191.22|191.14|191.32|191.14|191.22|191.14|16
1742301700000|2025-03-18 12:41:40|191.27||191.27||191.27||191.22||5
1742301710000|2025-03-18 12:41:50|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|23
1742301720000|2025-03-18 12:42:00||191.19||191.19||191.19||191.19|6
1742301730000|2025-03-18 12:42:10|||||||||4
1742301740000|2025-03-18 12:42:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|13
1742301750000|2025-03-18 12:42:30||191.09||191.14||191.14||191.09|11
1742301760000|2025-03-18 12:42:40|||||||||5
1742301770000|2025-03-18 12:42:50|||||||||5
1742301780000|2025-03-18 12:43:00|191.27||191.27||191.27||191.27||7
1742301790000|2025-03-18 12:43:10|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.14|4
1742301800000|2025-03-18 12:43:20|||||||||6
1742301810000|2025-03-18 12:43:30|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|17
1742301820000|2025-03-18 12:43:40|191.32||191.27||191.32||191.27||5
1742301830000|2025-03-18 12:43:50|191.32||191.32||191.32||191.27||53
1742301840000|2025-03-18 12:44:00|191.27||191.27||191.27||191.27||6
1742301850000|2025-03-18 12:44:10|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|6
1742301860000|2025-03-18 12:44:20|191.37||191.32||191.37||191.32||23
1742301870000|2025-03-18 12:44:30|191.37||191.32||191.37||191.32||48
1742301880000|2025-03-18 12:44:40|||||||||8
1742301890000|2025-03-18 12:44:50|||||||||55
1742301900000|2025-03-18 12:45:00|||||||||4
1742301910000|2025-03-18 12:45:10|191.37||191.32||191.37||191.32||22
1742301920000|2025-03-18 12:45:20|191.37|191.29|191.37|191.24|191.37|191.29|191.32|191.24|40
1742301930000|2025-03-18 12:45:30|191.32|191.29|191.37|191.24|191.37|191.29|191.32|191.24|31
1742301940000|2025-03-18 12:45:40|191.32|191.29|191.37|191.24|191.37|191.29|191.32|191.24|8
1742301950000|2025-03-18 12:45:50|||||||||7
1742301960000|2025-03-18 12:46:00|191.32||191.32||191.37||191.32||10
1742301970000|2025-03-18 12:46:10|||||||||13
1742301980000|2025-03-18 12:46:20|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|37
1742301990000|2025-03-18 12:46:30|||||||||4
1742302000000|2025-03-18 12:46:40|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|23
1742302010000|2025-03-18 12:46:50|||||||||5
1742302020000|2025-03-18 12:47:00|||||||||6
1742302030000|2025-03-18 12:47:10|||||||||4
1742302040000|2025-03-18 12:47:20|191.37||191.32||191.37||191.32||8
1742302050000|2025-03-18 12:47:30|||||||||6
1742302060000|2025-03-18 12:47:40|||||||||7
1742302070000|2025-03-18 12:47:50|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|12
1742302080000|2025-03-18 12:48:00|191.22|191.14|191.22|191.14|191.22|191.19|191.22|191.14|69
1742302090000|2025-03-18 12:48:10|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.19|12
1742302100000|2025-03-18 12:48:20||191.14||191.19||191.19||191.14|7
1742302110000|2025-03-18 12:48:30||191.14||191.19||191.19||191.14|6
1742302120000|2025-03-18 12:48:40|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|6
1742302130000|2025-03-18 12:48:50|191.27||191.27||191.27||191.22||9
1742302140000|2025-03-18 12:49:00|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.19|2
1742302150000|2025-03-18 12:49:10|||||||||64
1742302160000|2025-03-18 12:49:20||191.14||191.14||191.14||191.14|6
1742302170000|2025-03-18 12:49:30|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.19|5
1742302180000|2025-03-18 12:49:40|191.22|191.14|191.17|191.04|191.22|191.14|191.12|191.04|363
1742302190000|2025-03-18 12:49:50||191.09||191.09||191.09||191.09|5
1742302200000|2025-03-18 12:50:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|13
1742302210000|2025-03-18 12:50:10|191.27|191.19|191.17|191.09|191.27|191.19|191.17|191.09|31
1742302220000|2025-03-18 12:50:20|||||||||5
1742302230000|2025-03-18 12:50:30|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|10
1742302240000|2025-03-18 12:50:40|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|39
1742302250000|2025-03-18 12:50:50|||||||||3
1742302260000|2025-03-18 12:51:00|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|17
1742302270000|2025-03-18 12:51:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|5
1742302280000|2025-03-18 12:51:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|7
1742302290000|2025-03-18 12:51:30|||||||||1
1742302300000|2025-03-18 12:51:40|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|113
1742302310000|2025-03-18 12:51:50|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|9
1742302320000|2025-03-18 12:52:00|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.94|4
1742302330000|2025-03-18 12:52:10||190.94||190.99||190.99||190.94|68
1742302340000|2025-03-18 12:52:20|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|14
1742302360000|2025-03-18 12:52:40||190.99||191.04||191.04||190.99|0
1742302370000|2025-03-18 12:52:50|191.07|190.99|191.07|190.99|191.07|191.04|191.07|190.99|10
1742302380000|2025-03-18 12:53:00|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|29
1742302390000|2025-03-18 12:53:10|||||||||734
1742302400000|2025-03-18 12:53:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|5
1742302410000|2025-03-18 12:53:30||190.99||190.99||190.99||190.99|36
1742302420000|2025-03-18 12:53:40|191.07|191.04|191.07|190.99|191.07|191.04|191.07|190.99|3
1742302430000|2025-03-18 12:53:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|9
1742302440000|2025-03-18 12:54:00|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|6
1742302450000|2025-03-18 12:54:10||191.09||191.09||191.09||191.09|6
1742302460000|2025-03-18 12:54:20||191.04||191.04||191.04||191.04|8
1742302470000|2025-03-18 12:54:30|191.12||191.12||191.17||191.12||6
1742302480000|2025-03-18 12:54:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|6
1742302490000|2025-03-18 12:54:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|10
1742302500000|2025-03-18 12:55:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|42
1742302510000|2025-03-18 12:55:10|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|7
1742302520000|2025-03-18 12:55:20|191.17||191.17||191.17||191.12||5
1742302530000|2025-03-18 12:55:30|191.12||191.12||191.12||191.12||6
1742302540000|2025-03-18 12:55:40|||||||||3
1742302550000|2025-03-18 12:55:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|11
1742302560000|2025-03-18 12:56:00|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|16
1742302570000|2025-03-18 12:56:10|||||||||5
1742302580000|2025-03-18 12:56:20|||||||||6
1742302590000|2025-03-18 12:56:30|191.07|190.99|191.07|190.94|191.07|190.99|191.02|190.94|6
1742302600000|2025-03-18 12:56:40|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.99|5
1742302610000|2025-03-18 12:56:50|||||||||6
1742302620000|2025-03-18 12:57:00|||||||||5
1742302630000|2025-03-18 12:57:10|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|7
1742302640000|2025-03-18 12:57:20|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.94|8
1742302650000|2025-03-18 12:57:30|191.12|191.04|191.12|190.99|191.12|191.04|191.07|190.99|5
1742302660000|2025-03-18 12:57:40|191.07||191.07||191.07||191.07||7
1742302670000|2025-03-18 12:57:50|||||||||7
1742302680000|2025-03-18 12:58:00|191.12|191.04|191.12|190.99|191.12|191.04|191.07|190.99|30
1742302690000|2025-03-18 12:58:10|191.07|191.04|191.12|191.04|191.17|191.04|191.07|190.99|8
1742302700000|2025-03-18 12:58:20|191.07|190.99|191.12|190.99|191.12|191.04|191.07|190.99|11
1742302710000|2025-03-18 12:58:30|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|7
1742302720000|2025-03-18 12:58:40||191.09||191.09||191.09||191.09|6
1742302730000|2025-03-18 12:58:50|||||||||3
1742302740000|2025-03-18 12:59:00|191.22|191.04|191.17|191.04|191.22|191.04|191.17|191.04|118
1742302750000|2025-03-18 12:59:10|191.12|190.99|191.07|190.99|191.12|190.99|191.07|190.99|145
1742302760000|2025-03-18 12:59:20|||||||||1
1742302770000|2025-03-18 12:59:30|||||||||67
1742302780000|2025-03-18 12:59:40|191.12||191.12||191.12||191.12||47
1742302790000|2025-03-18 12:59:50|191.07||191.12||191.12||191.07||3
1742302800000|2025-03-18 13:00:00|191.07|190.94|191.07|190.94|191.12|190.94|191.02|190.94|11
1742302810000|2025-03-18 13:00:10|191.02|190.89|191.02|190.89|191.07|190.89|190.97|190.89|82
1742302820000|2025-03-18 13:00:20|190.97|190.94|191.02|190.94|191.02|190.94|190.97|190.94|0
1742302840000|2025-03-18 13:00:40|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|241
1742302850000|2025-03-18 13:00:50|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|94
1742302860000|2025-03-18 13:01:00|||||||||150
1742302880000|2025-03-18 13:01:20|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|165
1742302890000|2025-03-18 13:01:30|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|12
1742302900000|2025-03-18 13:01:40|||||||||56
1742302910000|2025-03-18 13:01:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|18
1742302920000|2025-03-18 13:02:00|||||||||10
1742302930000|2025-03-18 13:02:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|124
1742302940000|2025-03-18 13:02:20|190.92|190.84|190.92|190.84|190.97|190.84|190.92|190.84|5
1742302950000|2025-03-18 13:02:30|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|21
1742302960000|2025-03-18 13:02:40|||||||||5
1742302970000|2025-03-18 13:02:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|206
1742302980000|2025-03-18 13:03:00|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|48
1742302990000|2025-03-18 13:03:10|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|2
1742303000000|2025-03-18 13:03:20|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|96
1742303010000|2025-03-18 13:03:30|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|9
1742303030000|2025-03-18 13:03:50|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|8
1742303040000|2025-03-18 13:04:00|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|95
1742303060000|2025-03-18 13:04:20|190.92||190.92||190.92||190.87||36
1742303070000|2025-03-18 13:04:30|190.87||190.87||190.92||190.87||15
1742303080000|2025-03-18 13:04:40|190.82|190.74|190.82|190.74|190.87|190.79|190.82|190.74|55
1742303090000|2025-03-18 13:04:50|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|38
1742303100000|2025-03-18 13:05:00|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|13
1742303110000|2025-03-18 13:05:10|190.77|190.69|190.82|190.69|190.82|190.74|190.77|190.69|247
1742303120000|2025-03-18 13:05:20|190.77||190.77||190.77||190.77||9
1742303130000|2025-03-18 13:05:30|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|15
1742303140000|2025-03-18 13:05:40|190.87||190.87||190.87||190.87||42
1742303150000|2025-03-18 13:05:50|190.82||190.82||190.82||190.82||6
1742303160000|2025-03-18 13:06:00|190.87||190.87||190.87||190.82||26
1742303170000|2025-03-18 13:06:10|190.82|190.79|190.87|190.74|190.87|190.79|190.82|190.74|33
1742303180000|2025-03-18 13:06:20|190.82|190.79|190.82|190.74|190.87|190.79|190.82|190.74|29
1742303190000|2025-03-18 13:06:30|190.87|190.79|190.87|190.74|190.87|190.79|190.82|190.74|10
1742303200000|2025-03-18 13:06:40|190.82|190.79|190.87|190.74|190.87|190.79|190.82|190.74|13
1742303210000|2025-03-18 13:06:50|190.82|190.79|190.82|190.74|190.82|190.79|190.82|190.74|2
1742303220000|2025-03-18 13:07:00|190.87|190.79|190.87|190.74|190.87|190.79|190.87|190.74|75
1742303230000|2025-03-18 13:07:10|190.82|190.79|190.87|190.79|190.87|190.79|190.82|190.74|1
1742303240000|2025-03-18 13:07:20|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|144
1742303250000|2025-03-18 13:07:30|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|5
1742303260000|2025-03-18 13:07:40|191.02|190.99|191.07|190.94|191.07|190.99|191.02|190.94|10
1742303270000|2025-03-18 13:07:50||190.99||190.94||190.99||190.94|4
1742303280000|2025-03-18 13:08:00|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.94|1
1742303290000|2025-03-18 13:08:10|191.02|190.94|191.12|190.99|191.12|191.04|191.02|190.94|25
1742303300000|2025-03-18 13:08:20|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|21
1742303310000|2025-03-18 13:08:30|191.07|191.04|191.07|190.99|191.07|191.04|191.07|190.99|0
1742303330000|2025-03-18 13:08:50|191.02|190.94|191.02|190.94|191.07|190.99|191.02|190.94|28
1742303340000|2025-03-18 13:09:00|||||||||57
1742303350000|2025-03-18 13:09:10|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|92
1742303370000|2025-03-18 13:09:30|||||||||1
1742303380000|2025-03-18 13:09:40|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|1485
1742303390000|2025-03-18 13:09:50|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.94|34
1742303400000|2025-03-18 13:10:00|191.02|190.99|191.07|190.94|191.07|190.99|191.02|190.94|24
1742303410000|2025-03-18 13:10:10|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.99|30
1742303420000|2025-03-18 13:10:20|||||||||5
1742303430000|2025-03-18 13:10:30|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|10
1742303440000|2025-03-18 13:10:40|||||||||5
1742303450000|2025-03-18 13:10:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|14
1742303460000|2025-03-18 13:11:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|56
1742303470000|2025-03-18 13:11:10|||||||||9
1742303480000|2025-03-18 13:11:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|96
1742303490000|2025-03-18 13:11:30|191.07|190.99|191.07|190.99|191.07|191.04|191.07|190.99|17
1742303500000|2025-03-18 13:11:40|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|106
1742303510000|2025-03-18 13:11:50|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|23
1742303520000|2025-03-18 13:12:00|191.12|191.04|191.12|191.04|191.17|191.09|191.12|191.04|19
1742303530000|2025-03-18 13:12:10|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|5
1742303540000|2025-03-18 13:12:20|191.12||191.12||191.17||191.12||25
1742303550000|2025-03-18 13:12:30|191.17|191.09|191.17|191.04|191.17|191.09|191.17|191.04|23
1742303560000|2025-03-18 13:12:40|191.12|191.09|191.12|191.04|191.17|191.09|191.12|191.04|59
1742303570000|2025-03-18 13:12:50|||||||||6
1742303580000|2025-03-18 13:13:00|||||||||5
1742303590000|2025-03-18 13:13:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|40
1742303600000|2025-03-18 13:13:20|||||||||59
1742303610000|2025-03-18 13:13:30|191.12||191.07||191.12||191.07||14
1742303620000|2025-03-18 13:13:40|191.12|191.04|191.12|190.99|191.12|191.04|191.12|190.99|37
1742303630000|2025-03-18 13:13:50|191.07||191.07||191.07||191.07||5
1742303640000|2025-03-18 13:14:00|191.12||191.07||191.12||191.07||55
1742303650000|2025-03-18 13:14:10|191.12||191.07||191.12||191.07||5
1742303660000|2025-03-18 13:14:20||190.94||190.99||190.99||190.94|10
1742303670000|2025-03-18 13:14:30|||||||||4
1742303680000|2025-03-18 13:14:40|191.12||191.12||191.12||191.07||71
1742303690000|2025-03-18 13:14:50|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|10
1742303700000|2025-03-18 13:15:00|191.07||191.07||191.12||191.07||6
1742303710000|2025-03-18 13:15:10||190.94||190.94||190.94||190.94|11
1742303720000|2025-03-18 13:15:20|191.12|190.99|191.07|190.99|191.12|191.04|191.07|190.94|87
1742303730000|2025-03-18 13:15:30|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|58
1742303740000|2025-03-18 13:15:40|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|103
1742303750000|2025-03-18 13:15:50|191.07||191.07||191.12||191.07||5
1742303760000|2025-03-18 13:16:00|191.12||191.12||191.12||191.07||7
1742303770000|2025-03-18 13:16:10|191.07|191.04|191.12|191.04|191.12|191.04|191.07|191.04|36
1742303780000|2025-03-18 13:16:20|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|40
1742303790000|2025-03-18 13:16:30|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|12
1742303800000|2025-03-18 13:16:40|191.17|190.99|191.17|191.09|191.17|191.09|191.17|190.99|39
1742303810000|2025-03-18 13:16:50||191.04||191.04||191.09||191.04|10
1742303820000|2025-03-18 13:17:00|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.09|6
1742303830000|2025-03-18 13:17:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|38
1742303840000|2025-03-18 13:17:20|||||||||4
1742303850000|2025-03-18 13:17:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.04|11
1742303860000|2025-03-18 13:17:40||191.04||191.04||191.04||191.04|9
1742303870000|2025-03-18 13:17:50|191.12||191.12||191.12||191.12||6
1742303880000|2025-03-18 13:18:00|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|22
1742303890000|2025-03-18 13:18:10||191.04||191.04||191.04||190.99|6
1742303900000|2025-03-18 13:18:20|||||||||5
1742303910000|2025-03-18 13:18:30|||||||||5
1742303920000|2025-03-18 13:18:40|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|30
1742303930000|2025-03-18 13:18:50|191.12|191.09|191.17|191.04|191.17|191.09|191.12|191.04|80
1742303940000|2025-03-18 13:19:00||191.09||191.09||191.09||191.09|4
1742303950000|2025-03-18 13:19:10|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|27
1742303960000|2025-03-18 13:19:20||191.19||191.19||191.19||191.19|47
1742303970000|2025-03-18 13:19:30|||||||||5
1742303980000|2025-03-18 13:19:40|||||||||6
1742303990000|2025-03-18 13:19:50|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|44
1742304000000|2025-03-18 13:20:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|17
1742304010000|2025-03-18 13:20:10|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|45
1742304020000|2025-03-18 13:20:20|191.32|191.24|191.32|191.19|191.32|191.24|191.32|191.19|72
1742304030000|2025-03-18 13:20:30|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.24|40
1742304040000|2025-03-18 13:20:40|191.37||191.32||191.37||191.32||314
1742304050000|2025-03-18 13:20:50|||||||||63
1742304060000|2025-03-18 13:21:00|191.37||191.32||191.37||191.32||21
1742304070000|2025-03-18 13:21:10|||||||||42
1742304080000|2025-03-18 13:21:20|191.27|191.19|191.32|191.19|191.32|191.19|191.27|191.19|11
1742304090000|2025-03-18 13:21:30||191.24||191.24||191.24||191.19|9
1742304100000|2025-03-18 13:21:40|191.37|191.29|191.37|191.24|191.37|191.29|191.37|191.24|29
1742304110000|2025-03-18 13:21:50|191.32|191.29|191.32|191.24|191.32|191.29|191.32|191.24|8
1742304120000|2025-03-18 13:22:00|191.27|191.19|191.27|191.14|191.27|191.19|191.22|191.14|383
1742304130000|2025-03-18 13:22:10||191.19||191.19||191.19||191.19|9
1742304140000|2025-03-18 13:22:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|68
1742304150000|2025-03-18 13:22:30|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|26
1742304160000|2025-03-18 13:22:40|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|722
1742304170000|2025-03-18 13:22:50||191.24||191.29||191.29||191.24|17
1742304180000|2025-03-18 13:23:00|||||||||39
1742304190000|2025-03-18 13:23:10|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|15
1742304200000|2025-03-18 13:23:20|||||||||7
1742304210000|2025-03-18 13:23:30|191.37|191.29|191.42|191.29|191.42|191.29|191.37|191.29|56
1742304220000|2025-03-18 13:23:40|191.37|191.34|191.42|191.29|191.42|191.34|191.37|191.29|60
1742304230000|2025-03-18 13:23:50|191.37|191.34|191.42|191.34|191.42|191.34|191.37|191.34|82
1742304240000|2025-03-18 13:24:00|191.37|191.29|191.37|191.29|191.37|191.34|191.37|191.29|35
1742304250000|2025-03-18 13:24:10|191.42||191.42||191.42||191.42||12
1742304260000|2025-03-18 13:24:20||191.34||191.29||191.34||191.29|0
1742304270000|2025-03-18 13:24:30|191.37||191.37||191.37||191.37||0
1742304290000|2025-03-18 13:24:50|191.42|191.34|191.32|191.19|191.42|191.34|191.27|191.19|1689
1742304300000|2025-03-18 13:25:00|191.27|191.24|191.32|191.24|191.42|191.34|191.27|191.24|23
1742304310000|2025-03-18 13:25:10|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.24|3
1742304320000|2025-03-18 13:25:20|191.32|191.24|191.32|191.24|191.37|191.29|191.32|191.24|144
1742304330000|2025-03-18 13:25:30|191.37||191.32||191.37||191.32||49
1742304340000|2025-03-18 13:25:40|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|179
1742304350000|2025-03-18 13:25:50|||||||||4
1742304360000|2025-03-18 13:26:00|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|81
1742304370000|2025-03-18 13:26:10||191.14||191.19||191.19||191.14|12
1742304380000|2025-03-18 13:26:20||191.14||191.19||191.19||191.14|4
1742304390000|2025-03-18 13:26:30|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|36
1742304400000|2025-03-18 13:26:40|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|135
1742304410000|2025-03-18 13:26:50||191.14||191.19||191.19||191.14|43
1742304420000|2025-03-18 13:27:00|||||||||10
1742304430000|2025-03-18 13:27:10||191.14||191.19||191.19||191.14|19
1742304440000|2025-03-18 13:27:20|191.32||191.27||191.32||191.27||34
1742304450000|2025-03-18 13:27:30|191.22|191.14|191.22|191.14|191.27|191.14|191.22|191.14|65
1742304460000|2025-03-18 13:27:40|191.27||191.27||191.27||191.22||5
1742304470000|2025-03-18 13:27:50|191.22||191.22||191.27||191.22||21
1742304480000|2025-03-18 13:28:00|||||||||9
1742304490000|2025-03-18 13:28:10|||||||||24
1742304500000|2025-03-18 13:28:20|||||||||57
1742304510000|2025-03-18 13:28:30|191.17|191.09|191.22|191.09|191.22|191.14|191.17|191.09|108
1742304520000|2025-03-18 13:28:40|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|3
1742304530000|2025-03-18 13:28:50|||||||||5
1742304540000|2025-03-18 13:29:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|33
1742304550000|2025-03-18 13:29:10|||||||||1
1742304560000|2025-03-18 13:29:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|2
1742304590000|2025-03-18 13:29:50|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|133
1742304600000|2025-03-18 13:30:00|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|127
1742304610000|2025-03-18 13:30:10||191.19||191.19||191.24||191.19|47
1742304620000|2025-03-18 13:30:20|191.27|191.24|191.22|191.14|191.27|191.24|191.22|191.14|30
1742304630000|2025-03-18 13:30:30|191.27|191.19|191.22|191.14|191.32|191.19|191.22|191.14|74
1742304640000|2025-03-18 13:30:40|||||||||36
1742304650000|2025-03-18 13:30:50|191.17|191.09|191.17|191.09|191.17|191.14|191.17|191.09|19
1742304660000|2025-03-18 13:31:00|191.22|191.14|191.22|191.09|191.22|191.14|191.17|191.09|35
1742304670000|2025-03-18 13:31:10|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|18
1742304680000|2025-03-18 13:31:20|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|32
1742304690000|2025-03-18 13:31:30|191.17|191.09|191.22|191.09|191.22|191.14|191.17|191.09|8
1742304700000|2025-03-18 13:31:40|191.17|191.14|191.17|191.09|191.22|191.14|191.17|191.09|16
1742304710000|2025-03-18 13:31:50|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.09|62
1742304720000|2025-03-18 13:32:00|||||||||29
1742304730000|2025-03-18 13:32:10|191.27|191.19|191.27|191.14|191.27|191.19|191.27|191.14|118
1742304740000|2025-03-18 13:32:20|191.22|191.19|191.32|191.24|191.32|191.24|191.22|191.19|1303
1742304750000|2025-03-18 13:32:30|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|20
1742304760000|2025-03-18 13:32:40|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|41
1742304770000|2025-03-18 13:32:50|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|20
1742304780000|2025-03-18 13:33:00|191.27|191.19|191.32|191.24|191.32|191.24|191.22|191.14|30
1742304790000|2025-03-18 13:33:10||191.19||191.24||191.24||191.19|1328
1742304800000|2025-03-18 13:33:20||191.19||191.19||191.19||191.19|16
1742304810000|2025-03-18 13:33:30|191.27|191.24|191.27|191.19|191.32|191.24|191.27|191.19|14
1742304820000|2025-03-18 13:33:40|191.32||191.32||191.32||191.27||31
1742304830000|2025-03-18 13:33:50|191.27|191.24|191.27|191.19|191.32|191.24|191.27|191.19|40
1742304840000|2025-03-18 13:34:00|||||||||33
1742304850000|2025-03-18 13:34:10|191.32|191.24|191.32|191.19|191.32|191.24|191.32|191.19|56
1742304860000|2025-03-18 13:34:20|191.27|191.24|191.27|191.19|191.32|191.24|191.27|191.19|521
1742304870000|2025-03-18 13:34:30|191.32|191.24|191.32|191.19|191.37|191.29|191.32|191.19|75
1742304880000|2025-03-18 13:34:40|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.19|6
1742304890000|2025-03-18 13:34:50||191.19||191.24||191.24||191.19|8
1742304900000|2025-03-18 13:35:00|191.27|191.19|191.32|191.19|191.32|191.24|191.27|191.19|24
1742304910000|2025-03-18 13:35:10||191.24||191.24||191.24||191.24|6
1742304920000|2025-03-18 13:35:20|||||||||4
1742304930000|2025-03-18 13:35:30||191.19||191.24||191.24||191.19|14
1742304940000|2025-03-18 13:35:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|15
1742304950000|2025-03-18 13:35:50|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|56
1742304960000|2025-03-18 13:36:00|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|23
1742304970000|2025-03-18 13:36:10|||||||||6
1742304980000|2025-03-18 13:36:20|191.32|191.24|191.27|191.19|191.37|191.24|191.27|191.19|55
1742304990000|2025-03-18 13:36:30|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|31
1742305000000|2025-03-18 13:36:40|191.32||191.27||191.32||191.27||5
1742305010000|2025-03-18 13:36:50|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|30
1742305020000|2025-03-18 13:37:00|191.22|191.14|191.22|191.14|191.27|191.14|191.22|191.14|18
1742305030000|2025-03-18 13:37:10|191.17|191.09|191.22|191.09|191.22|191.14|191.17|191.09|67
1742305040000|2025-03-18 13:37:20|191.17|191.14|191.17|191.09|191.22|191.14|191.17|191.09|8
1742305050000|2025-03-18 13:37:30|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.14|6
1742305060000|2025-03-18 13:37:40|191.17|191.09|191.22|191.09|191.22|191.09|191.17|191.09|41
1742305070000|2025-03-18 13:37:50|191.17||191.17||191.22||191.17||11
1742305080000|2025-03-18 13:38:00|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|5
1742305090000|2025-03-18 13:38:10|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.14|20
1742305100000|2025-03-18 13:38:20|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|17
1742305110000|2025-03-18 13:38:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.09|21
1742305120000|2025-03-18 13:38:40|191.27||191.22||191.27||191.22||10
1742305130000|2025-03-18 13:38:50|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|16
1742305140000|2025-03-18 13:39:00|191.32||191.27||191.32||191.27||38
1742305150000|2025-03-18 13:39:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|10
1742305160000|2025-03-18 13:39:20|191.27|191.19|191.27|191.14|191.27|191.19|191.22|191.14|29
1742305170000|2025-03-18 13:39:30|191.22||191.22||191.27||191.22||8
1742305180000|2025-03-18 13:39:40|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.04|212
1742305190000|2025-03-18 13:39:50|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|8
1742305200000|2025-03-18 13:40:00|191.12|191.04|191.17|191.04|191.17|191.09|191.12|191.04|51
1742305210000|2025-03-18 13:40:10|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.04|39
1742305220000|2025-03-18 13:40:20|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|53
1742305230000|2025-03-18 13:40:30|191.12|191.04|191.02|190.94|191.12|191.04|191.02|190.94|201
1742305240000|2025-03-18 13:40:40|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.94|23
1742305250000|2025-03-18 13:40:50|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|50
1742305260000|2025-03-18 13:41:00|191.07|190.99|191.12|191.04|191.17|191.04|191.07|190.99|42
1742305270000|2025-03-18 13:41:10|191.17|191.09|191.12|190.99|191.17|191.09|191.07|190.99|475
1742305280000|2025-03-18 13:41:20|191.17|191.04|191.17|191.09|191.22|191.14|191.17|191.04|52
1742305290000|2025-03-18 13:41:30|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.09|4
1742305300000|2025-03-18 13:41:40|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|22
1742305310000|2025-03-18 13:41:50|191.27|191.19|191.32|191.19|191.32|191.19|191.27|191.19|12
1742305320000|2025-03-18 13:42:00|191.27|191.24|191.32|191.19|191.32|191.24|191.27|191.19|14
1742305330000|2025-03-18 13:42:10|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.19|38
1742305340000|2025-03-18 13:42:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.24|63
1742305350000|2025-03-18 13:42:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|20
1742305360000|2025-03-18 13:42:40|191.37|191.19|191.32|191.24|191.37|191.24|191.32|191.19|9
1742305370000|2025-03-18 13:42:50|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|5
1742305380000|2025-03-18 13:43:00|||||||||94
1742305390000|2025-03-18 13:43:10|191.32|191.24|191.37|191.24|191.37|191.24|191.32|191.24|34
1742305400000|2025-03-18 13:43:20||191.29||191.29||191.29||191.24|4
1742305410000|2025-03-18 13:43:30|||||||||160
1742305420000|2025-03-18 13:43:40|||||||||5
1742305430000|2025-03-18 13:43:50|191.32|191.24|191.32|191.24|191.37|191.29|191.32|191.24|9
1742305440000|2025-03-18 13:44:00|191.27|191.19|191.22|191.14|191.27|191.19|191.17|191.09|148
1742305450000|2025-03-18 13:44:10|191.27||191.27||191.27||191.22||11
1742305460000|2025-03-18 13:44:20|191.22|191.09|191.22|191.09|191.27|191.14|191.22|191.09|13
1742305470000|2025-03-18 13:44:30|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.14|5
1742305480000|2025-03-18 13:44:40|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.14|16
1742305490000|2025-03-18 13:44:50|191.22|191.14|191.27|191.14|191.27|191.19|191.22|191.14|22
1742305500000|2025-03-18 13:45:00|191.22|191.09|191.22|191.14|191.22|191.14|191.17|191.04|68
1742305510000|2025-03-18 13:45:10|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|103
1742305520000|2025-03-18 13:45:20|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.14|12
1742305530000|2025-03-18 13:45:30|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|8
1742305540000|2025-03-18 13:45:40|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.14|12
1742305550000|2025-03-18 13:45:50|191.22|191.14|191.22|191.14|191.27|191.19|191.22|191.14|1703
1742305560000|2025-03-18 13:46:00|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|1684
1742305570000|2025-03-18 13:46:10|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|27
1742305580000|2025-03-18 13:46:20|191.22|191.04|191.22|191.14|191.22|191.14|191.22|191.04|30
1742305590000|2025-03-18 13:46:30|191.27|191.09|191.22|191.09|191.27|191.14|191.17|191.09|36
1742305600000|2025-03-18 13:46:40|191.17|191.14|191.17|191.09|191.22|191.14|191.17|191.09|22
1742305610000|2025-03-18 13:46:50|191.12|191.04|191.17|191.04|191.17|191.09|191.12|191.04|7
1742305620000|2025-03-18 13:47:00|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.04|10
1742305630000|2025-03-18 13:47:10||191.04||191.09||191.09||191.04|10
1742305640000|2025-03-18 13:47:20||191.04||191.09||191.09||191.04|9
1742305650000|2025-03-18 13:47:30|||||||||11
1742305660000|2025-03-18 13:47:40|191.22|191.14|191.22|191.09|191.22|191.14|191.17|191.09|110
1742305670000|2025-03-18 13:47:50|191.17|191.14|191.17|191.09|191.17|191.14|191.17|191.09|8
1742305680000|2025-03-18 13:48:00|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|80
1742305690000|2025-03-18 13:48:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|346
1742305700000|2025-03-18 13:48:20|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.04|6
1742305710000|2025-03-18 13:48:30|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|23
1742305720000|2025-03-18 13:48:40|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.09|5
1742305730000|2025-03-18 13:48:50||191.09||191.14||191.14||191.09|25
1742305740000|2025-03-18 13:49:00||191.09||191.14||191.14||191.09|9
1742305750000|2025-03-18 13:49:10|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|73
1742305760000|2025-03-18 13:49:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|41
1742305770000|2025-03-18 13:49:30|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|3801
1742305780000|2025-03-18 13:49:40|||||||||5
1742305790000|2025-03-18 13:49:50|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|48
1742305800000|2025-03-18 13:50:00|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|19
1742305810000|2025-03-18 13:50:10|191.27|191.19|191.32|191.19|191.32|191.24|191.27|191.19|8
1742305820000|2025-03-18 13:50:20|191.27|191.14|191.27|191.14|191.32|191.14|191.22|191.14|17
1742305830000|2025-03-18 13:50:30|191.22|191.19|191.27|191.19|191.32|191.19|191.22|191.19|7
1742305840000|2025-03-18 13:50:40|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|5
1742305850000|2025-03-18 13:50:50|191.22|191.14|191.22|191.14|191.27|191.14|191.22|191.14|12136
1742305860000|2025-03-18 13:51:00|191.17|191.09|191.27|191.19|191.27|191.19|191.17|191.09|12
1742305870000|2025-03-18 13:51:10|191.32|191.24|191.32|191.19|191.32|191.24|191.32|191.19|27
1742305880000|2025-03-18 13:51:20|191.27|191.24|191.32|191.19|191.32|191.24|191.27|191.19|5
1742305890000|2025-03-18 13:51:30|191.37|191.24|191.32|191.24|191.37|191.24|191.32|191.19|16
1742305900000|2025-03-18 13:51:40|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|7
1742305910000|2025-03-18 13:51:50|191.32||191.32||191.32||191.27||191
1742305920000|2025-03-18 13:52:00|191.27|191.14|191.17|191.09|191.27|191.14|191.17|191.09|32
1742305930000|2025-03-18 13:52:10|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|18
1742305940000|2025-03-18 13:52:20|191.22||191.17||191.22||191.17||11
1742305950000|2025-03-18 13:52:30|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|8
1742305960000|2025-03-18 13:52:40|191.22||191.17||191.22||191.17||8
1742305970000|2025-03-18 13:52:50|191.22|191.14|191.27|191.14|191.27|191.14|191.17|191.14|13
1742305980000|2025-03-18 13:53:00|191.22|191.09|191.22|191.14|191.22|191.14|191.22|191.09|21
1742305990000|2025-03-18 13:53:10|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|24
1742306000000|2025-03-18 13:53:20|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|6
1742306010000|2025-03-18 13:53:30|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|21
1742306020000|2025-03-18 13:53:40|||||||||6
1742306030000|2025-03-18 13:53:50|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|77
1742306040000|2025-03-18 13:54:00|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.24|8
1742306050000|2025-03-18 13:54:10|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|17
1742306060000|2025-03-18 13:54:20|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|235
1742306070000|2025-03-18 13:54:30|191.22|191.14|191.22|191.14|191.27|191.14|191.22|191.14|12
1742306080000|2025-03-18 13:54:40|191.17|191.09|191.22|191.09|191.22|191.14|191.17|191.09|10
1742306090000|2025-03-18 13:54:50|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.14|8
1742306100000|2025-03-18 13:55:00|191.17|191.09|191.17|191.09|191.22|191.09|191.17|191.09|512
1742306110000|2025-03-18 13:55:10||191.04||191.09||191.09||191.04|39
1742306120000|2025-03-18 13:55:20|||||||||38
1742306130000|2025-03-18 13:55:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|14
1742306140000|2025-03-18 13:55:40|191.17||191.12||191.17||191.12||10
1742306150000|2025-03-18 13:55:50|||||||||6
1742306160000|2025-03-18 13:56:00|191.17||191.12||191.17||191.12||21
1742306170000|2025-03-18 13:56:10|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|9
1742306180000|2025-03-18 13:56:20|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|7
1742306190000|2025-03-18 13:56:30|191.17||191.17||191.17||191.12||6
1742306200000|2025-03-18 13:56:40|191.12|191.09|191.12|191.04|191.17|191.09|191.12|191.04|57
1742306210000|2025-03-18 13:56:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|10
1742306220000|2025-03-18 13:57:00|191.02|190.94|190.92|190.84|191.02|190.94|190.92|190.84|31
1742306230000|2025-03-18 13:57:10|190.97|190.89|191.02|190.89|191.02|190.94|190.92|190.84|7
1742306240000|2025-03-18 13:57:20|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|255
1742306250000|2025-03-18 13:57:30|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|73
1742306260000|2025-03-18 13:57:40|190.82|190.74|190.82|190.74|190.87|190.74|190.82|190.74|40
1742306270000|2025-03-18 13:57:50|190.87|190.69|190.87|190.74|190.87|190.79|190.87|190.69|61
1742306280000|2025-03-18 13:58:00|190.82|190.69|190.77|190.69|190.87|190.69|190.77|190.69|21
1742306290000|2025-03-18 13:58:10|190.82|190.64|190.77|190.69|190.82|190.69|190.77|190.64|42
1742306300000|2025-03-18 13:58:20|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.69|5
1742306310000|2025-03-18 13:58:30|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.74|10
1742306320000|2025-03-18 13:58:40|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.79|111
1742306330000|2025-03-18 13:58:50|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|21
1742306340000|2025-03-18 13:59:00||190.84||190.89||190.89||190.84|16
1742306350000|2025-03-18 13:59:10|191.02|190.94|191.02|190.94|191.07|190.94|190.97|190.89|118
1742306360000|2025-03-18 13:59:20|191.07|190.89|191.02|190.94|191.07|190.94|191.02|190.89|18
1742306370000|2025-03-18 13:59:30|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.94|10
1742306380000|2025-03-18 13:59:40||190.94||190.94||190.99||190.94|22
1742306390000|2025-03-18 13:59:50|191.02|190.99|191.02|190.94|191.07|190.99|191.02|190.94|8
1742306400000|2025-03-18 14:00:00|190.97|190.89|190.92|190.84|191.02|190.89|190.87|190.79|184
1742306410000|2025-03-18 14:00:10|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|28
1742306420000|2025-03-18 14:00:20|190.87|190.79|190.92|190.84|190.97|190.84|190.87|190.79|17
1742306430000|2025-03-18 14:00:30|190.97||190.92||190.97||190.92||62
1742306440000|2025-03-18 14:00:40|190.97|190.79|190.87|190.79|190.97|190.79|190.87|190.79|3661
1742306450000|2025-03-18 14:00:50|||||||||25
1742306460000|2025-03-18 14:01:00|||||||||254
1742306470000|2025-03-18 14:01:10||190.74||190.79||190.79||190.74|57
1742306480000|2025-03-18 14:01:20|190.92|190.74|190.97|190.89|190.97|190.89|190.92|190.74|15
1742306490000|2025-03-18 14:01:30|191.02|190.84|190.97|190.89|191.02|190.89|190.92|190.84|36
1742306500000|2025-03-18 14:01:40||190.84||190.89||190.89||190.84|136
1742306510000|2025-03-18 14:01:50|190.92|190.84|190.92|190.79|190.97|190.84|190.92|190.79|38
1742306520000|2025-03-18 14:02:00|190.87|190.84|191.02|190.94|191.02|190.94|190.87|190.84|12
1742306530000|2025-03-18 14:02:10||190.89||190.94||190.94||190.89|44
1742306540000|2025-03-18 14:02:20|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|18
1742306550000|2025-03-18 14:02:30|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|17
1742306560000|2025-03-18 14:02:40|191.02|190.84|190.97|190.84|191.02|190.89|190.92|190.84|9
1742306570000|2025-03-18 14:02:50|190.92|190.89|190.97|190.84|190.97|190.89|190.92|190.84|15
1742306580000|2025-03-18 14:03:00|190.92|190.79|190.92|190.84|190.92|190.84|190.87|190.79|8
1742306590000|2025-03-18 14:03:10|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|8
1742306600000|2025-03-18 14:03:20|190.97|190.84|190.97|190.84|190.97|190.89|190.92|190.84|7
1742306610000|2025-03-18 14:03:30|191.02|190.89|190.97|190.89|191.02|190.94|190.97|190.84|28
1742306620000|2025-03-18 14:03:40|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|9
1742306630000|2025-03-18 14:03:50|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|47
1742306640000|2025-03-18 14:04:00|190.97|190.94|191.02|190.94|191.02|190.94|190.97|190.89|6
1742306650000|2025-03-18 14:04:10||190.89||190.94||190.94||190.89|17
1742306660000|2025-03-18 14:04:20|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.94|102
1742306670000|2025-03-18 14:04:30|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|7
1742306680000|2025-03-18 14:04:40|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|50
1742306690000|2025-03-18 14:04:50|191.17||191.12||191.17||191.12||8
1742306700000|2025-03-18 14:05:00|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|28
1742306710000|2025-03-18 14:05:10|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|35
1742306720000|2025-03-18 14:05:20|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.09|105
1742306730000|2025-03-18 14:05:30||191.09||191.09||191.14||191.09|17
1742306740000|2025-03-18 14:05:40||191.14||191.14||191.14||191.14|7
1742306750000|2025-03-18 14:05:50|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|14
1742306760000|2025-03-18 14:06:00|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|10
1742306770000|2025-03-18 14:06:10|191.17|191.09|191.17|191.09|191.22|191.09|191.17|191.09|64
1742306780000|2025-03-18 14:06:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.09|361
1742306790000|2025-03-18 14:06:30|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.14|18
1742306800000|2025-03-18 14:06:40|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|12
1742306810000|2025-03-18 14:06:50|191.32||191.27||191.32||191.27||48
1742306820000|2025-03-18 14:07:00|||||||||9
1742306830000|2025-03-18 14:07:10|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|222
1742306840000|2025-03-18 14:07:20|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|28
1742306850000|2025-03-18 14:07:30|191.37|191.19|191.37|191.24|191.37|191.29|191.37|191.19|31
1742306860000|2025-03-18 14:07:40|191.32|191.29|191.32|191.24|191.37|191.29|191.32|191.24|29
1742306870000|2025-03-18 14:07:50|191.27|191.19|191.37|191.29|191.37|191.29|191.27|191.19|36
1742306880000|2025-03-18 14:08:00|191.32|191.24|191.37|191.24|191.37|191.29|191.32|191.24|125
1742306890000|2025-03-18 14:08:10|191.32|191.29|191.37|191.24|191.37|191.29|191.32|191.24|33
1742306900000|2025-03-18 14:08:20|191.32||191.32||191.37||191.32||7
1742306910000|2025-03-18 14:08:30|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|6
1742306920000|2025-03-18 14:08:40|191.37||191.32||191.37||191.32||7
1742306930000|2025-03-18 14:08:50|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.29|65
1742306940000|2025-03-18 14:09:00|191.32|191.24|191.32|191.19|191.32|191.24|191.27|191.19|31
1742306950000|2025-03-18 14:09:10||191.24||191.19||191.24||191.19|24
1742306960000|2025-03-18 14:09:20|191.27|191.24|191.32|191.19|191.32|191.24|191.27|191.19|521
1742306970000|2025-03-18 14:09:30|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.19|12
1742306980000|2025-03-18 14:09:40|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.29|42
1742306990000|2025-03-18 14:09:50||191.24||191.29||191.29||191.24|6
1742307000000|2025-03-18 14:10:00|||||||||16
1742307010000|2025-03-18 14:10:10|191.32|191.24|191.37|191.24|191.37|191.29|191.32|191.24|70
1742307020000|2025-03-18 14:10:20|191.32||191.32||191.37||191.32||10
1742307030000|2025-03-18 14:10:30|||||||||9
1742307040000|2025-03-18 14:10:40|||||||||22
1742307050000|2025-03-18 14:10:50|191.27|191.19|191.32|191.19|191.32|191.24|191.27|191.19|39
1742307060000|2025-03-18 14:11:00|191.27|191.24|191.27|191.19|191.32|191.24|191.27|191.19|16
1742307070000|2025-03-18 14:11:10|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|9
1742307080000|2025-03-18 14:11:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|12
1742307090000|2025-03-18 14:11:30|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|150
1742307100000|2025-03-18 14:11:40|191.32|191.14|191.32|191.24|191.32|191.24|191.27|191.14|41
1742307110000|2025-03-18 14:11:50|||||||||6
1742307120000|2025-03-18 14:12:00|||||||||4
1742307130000|2025-03-18 14:12:10|191.37||191.37||191.37||191.32||27
1742307140000|2025-03-18 14:12:20|191.32|191.29|191.32|191.24|191.37|191.29|191.32|191.24|13
1742307150000|2025-03-18 14:12:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.24|6
1742307160000|2025-03-18 14:12:40|||||||||118
1742307170000|2025-03-18 14:12:50|||||||||108
1742307180000|2025-03-18 14:13:00|||||||||16
1742307190000|2025-03-18 14:13:10|||||||||20
1742307200000|2025-03-18 14:13:20|||||||||1003
1742307210000|2025-03-18 14:13:30|||||||||22
1742307220000|2025-03-18 14:13:40|||||||||75
1742307230000|2025-03-18 14:13:50|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|140
1742307240000|2025-03-18 14:14:00|||||||||36
1742307250000|2025-03-18 14:14:10|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|19
1742307260000|2025-03-18 14:14:20||191.24||191.29||191.29||191.24|4
1742307270000|2025-03-18 14:14:30|||||||||6
1742307280000|2025-03-18 14:14:40|191.32|191.24|191.32|191.24|191.37|191.24|191.32|191.24|62
1742307290000|2025-03-18 14:14:50|||||||||110
1742307300000|2025-03-18 14:15:00|191.37||191.37||191.37||191.32||38
1742307310000|2025-03-18 14:15:10|191.32|191.29|191.37|191.29|191.37|191.29|191.32|191.24|11
1742307320000|2025-03-18 14:15:20|191.32|191.24|191.32|191.24|191.37|191.29|191.32|191.24|9
1742307330000|2025-03-18 14:15:30|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.29|2007
1742307340000|2025-03-18 14:15:40|191.32|191.24|191.32|191.24|191.37|191.24|191.32|191.24|2023
1742307350000|2025-03-18 14:15:50|191.37|191.29|191.37|191.24|191.37|191.29|191.37|191.24|10
1742307360000|2025-03-18 14:16:00|191.32||191.32||191.37||191.32||9
1742307370000|2025-03-18 14:16:10|||||||||5
1742307380000|2025-03-18 14:16:20|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.24|11
1742307390000|2025-03-18 14:16:30|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|292
1742307400000|2025-03-18 14:16:40|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|14
1742307410000|2025-03-18 14:16:50|||||||||43
1742307420000|2025-03-18 14:17:00|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|63
1742307430000|2025-03-18 14:17:10||191.29||191.34||191.34||191.29|5
1742307440000|2025-03-18 14:17:20||191.29||191.34||191.34||191.29|26
1742307450000|2025-03-18 14:17:30|191.37|191.29|191.37|191.29|191.42|191.34|191.37|191.29|5
1742307460000|2025-03-18 14:17:40|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|25
1742307470000|2025-03-18 14:17:50|191.42|191.34|191.42|191.29|191.42|191.34|191.42|191.29|11
1742307480000|2025-03-18 14:18:00|191.37|191.34|191.37|191.29|191.42|191.34|191.37|191.29|8
1742307490000|2025-03-18 14:18:10|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|40
1742307500000|2025-03-18 14:18:20|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|9
1742307510000|2025-03-18 14:18:30|||||||||227
1742307520000|2025-03-18 14:18:40|||||||||4
1742307530000|2025-03-18 14:18:50|||||||||6
1742307540000|2025-03-18 14:19:00|191.37|191.29|191.42|191.29|191.42|191.34|191.37|191.29|93
1742307550000|2025-03-18 14:19:10||191.34||191.34||191.34||191.34|5
1742307560000|2025-03-18 14:19:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|113
1742307570000|2025-03-18 14:19:30|191.32|191.24|191.37|191.29|191.42|191.34|191.32|191.24|531
1742307580000|2025-03-18 14:19:40|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|11
1742307590000|2025-03-18 14:19:50|191.37|191.29|191.37|191.24|191.42|191.29|191.32|191.24|1287
1742307600000|2025-03-18 14:20:00|191.32|191.29|191.37|191.29|191.37|191.29|191.32|191.24|8
1742307610000|2025-03-18 14:20:10|||||||||412
1742307620000|2025-03-18 14:20:20|191.32|191.24|191.32|191.24|191.37|191.24|191.32|191.24|18
1742307630000|2025-03-18 14:20:30|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.24|16
1742307640000|2025-03-18 14:20:40|||||||||29
1742307650000|2025-03-18 14:20:50|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|83
1742307660000|2025-03-18 14:21:00|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|1503
1742307670000|2025-03-18 14:21:10|||||||||646
1742307680000|2025-03-18 14:21:20|||||||||149
1742307690000|2025-03-18 14:21:30|||||||||11
1742307700000|2025-03-18 14:21:40|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|549
1742307710000|2025-03-18 14:21:50|||||||||4
1742307720000|2025-03-18 14:22:00|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|23
1742307730000|2025-03-18 14:22:10|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|102
1742307740000|2025-03-18 14:22:20|191.42|191.34|191.42|191.29|191.42|191.34|191.37|191.29|36
1742307750000|2025-03-18 14:22:30|191.37|191.34|191.42|191.34|191.42|191.34|191.37|191.29|53
1742307760000|2025-03-18 14:22:40|191.37|191.29|191.37|191.29|191.42|191.34|191.37|191.29|73
1742307770000|2025-03-18 14:22:50|191.42||191.42||191.42||191.37||1860
1742307780000|2025-03-18 14:23:00|191.37||191.37||191.42||191.37||5
1742307790000|2025-03-18 14:23:10|191.42||191.37||191.42||191.37||6
1742307800000|2025-03-18 14:23:20|191.42||191.42||191.42||191.37||49
1742307810000|2025-03-18 14:23:30|191.37||191.37||191.42||191.37||6
1742307820000|2025-03-18 14:23:40|191.42|191.34|191.42|191.29|191.42|191.34|191.37|191.29|534
1742307830000|2025-03-18 14:23:50|191.37|191.34|191.37|191.29|191.42|191.34|191.37|191.29|39
1742307840000|2025-03-18 14:24:00|191.42||191.37||191.42||191.37||26
1742307850000|2025-03-18 14:24:10|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|5
1742307860000|2025-03-18 14:24:20||191.29||191.34||191.34||191.29|5
1742307870000|2025-03-18 14:24:30|||||||||6
1742307880000|2025-03-18 14:24:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|33
1742307890000|2025-03-18 14:24:50|191.42||191.42||191.42||191.37||43
1742307900000|2025-03-18 14:25:00||191.34||191.34||191.34||191.29|2642
1742307910000|2025-03-18 14:25:10|||||||||5
1742307920000|2025-03-18 14:25:20|191.37|191.29|191.37|191.29|191.37|191.34|191.37|191.29|103
1742307930000|2025-03-18 14:25:30|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|19
1742307940000|2025-03-18 14:25:40|||||||||5
1742307950000|2025-03-18 14:25:50|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|68
1742307960000|2025-03-18 14:26:00||191.29||191.34||191.34||191.29|15
1742307970000|2025-03-18 14:26:10|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|100
1742307980000|2025-03-18 14:26:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|12
1742307990000|2025-03-18 14:26:30|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|16
1742308000000|2025-03-18 14:26:40|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|30
1742308010000|2025-03-18 14:26:50|191.42||191.37||191.42||191.37||103
1742308020000|2025-03-18 14:27:00|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|16
1742308030000|2025-03-18 14:27:10|||||||||8
1742308040000|2025-03-18 14:27:20|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|36
1742308050000|2025-03-18 14:27:30|||||||||10
1742308060000|2025-03-18 14:27:40|||||||||7
1742308070000|2025-03-18 14:27:50|||||||||7
1742308080000|2025-03-18 14:28:00|||||||||335
1742308090000|2025-03-18 14:28:10|191.37|191.29|191.37|191.29|191.42|191.29|191.37|191.29|75
1742308100000|2025-03-18 14:28:20|||||||||5
1742308110000|2025-03-18 14:28:30|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|35
1742308120000|2025-03-18 14:28:40|191.37|191.29|191.37|191.29|191.42|191.34|191.37|191.29|5
1742308130000|2025-03-18 14:28:50|191.42|191.34|191.42|191.29|191.42|191.34|191.42|191.29|21
1742308140000|2025-03-18 14:29:00||191.34||191.34||191.34||191.29|7
1742308150000|2025-03-18 14:29:10|||||||||5
1742308160000|2025-03-18 14:29:20|||||||||439
1742308170000|2025-03-18 14:29:30|||||||||8
1742308180000|2025-03-18 14:29:40|||||||||4
1742308190000|2025-03-18 14:29:50|||||||||11
1742308200000|2025-03-18 14:30:00||191.29||191.34||191.34||191.29|241
1742308210000|2025-03-18 14:30:10|||||||||34
1742308220000|2025-03-18 14:30:20||191.29||191.34||191.34||191.29|40
1742308230000|2025-03-18 14:30:30|||||||||5
1742308240000|2025-03-18 14:30:40|||||||||45
1742308250000|2025-03-18 14:30:50|||||||||4
1742308260000|2025-03-18 14:31:00|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|177
1742308270000|2025-03-18 14:31:10|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|10
1742308280000|2025-03-18 14:31:20|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|38
1742308290000|2025-03-18 14:31:30|191.32|191.24|191.32|191.24|191.37|191.24|191.27|191.19|93
1742308300000|2025-03-18 14:31:40|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|13
1742308310000|2025-03-18 14:31:50|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|106
1742308320000|2025-03-18 14:32:00|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|15
1742308330000|2025-03-18 14:32:10|191.32||191.27||191.32||191.27||62
1742308340000|2025-03-18 14:32:20|||||||||11
1742308350000|2025-03-18 14:32:30|191.22|191.14|191.27|191.14|191.27|191.19|191.22|191.14|22
1742308360000|2025-03-18 14:32:40|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|25
1742308370000|2025-03-18 14:32:50|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.14|6
1742308380000|2025-03-18 14:33:00||191.14||191.19||191.19||191.14|42
1742308390000|2025-03-18 14:33:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|7
1742308400000|2025-03-18 14:33:20|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|59
1742308410000|2025-03-18 14:33:30|||||||||7
1742308420000|2025-03-18 14:33:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|26
1742308430000|2025-03-18 14:33:50|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.29|59
1742308440000|2025-03-18 14:34:00||191.29||191.34||191.34||191.29|8
1742308450000|2025-03-18 14:34:10|||||||||6
1742308460000|2025-03-18 14:34:20|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|959
1742308470000|2025-03-18 14:34:30|191.57||191.57||191.57||191.57||213
1742308480000|2025-03-18 14:34:40|191.52||191.52||191.52||191.52||5
1742308490000|2025-03-18 14:34:50|191.57||191.57||191.57||191.52||86
1742308500000|2025-03-18 14:35:00|191.52|191.49|191.52|191.44|191.57|191.49|191.52|191.44|19
1742308510000|2025-03-18 14:35:10|191.47|191.39|191.52|191.39|191.52|191.44|191.47|191.39|43
1742308520000|2025-03-18 14:35:20|191.47|191.44|191.52|191.44|191.52|191.44|191.47|191.44|8
1742308530000|2025-03-18 14:35:30|||||||||4
1742308540000|2025-03-18 14:35:40|191.57|191.49|191.57|191.44|191.57|191.49|191.52|191.44|8
1742308550000|2025-03-18 14:35:50||191.49||191.49||191.49||191.44|4
1742308560000|2025-03-18 14:36:00|191.52|191.44|191.52|191.44|191.57|191.44|191.52|191.44|20
1742308570000|2025-03-18 14:36:10|191.47|191.39|191.52|191.39|191.52|191.44|191.47|191.39|10
1742308580000|2025-03-18 14:36:20|191.47|191.44|191.57|191.49|191.57|191.49|191.47|191.39|8
1742308590000|2025-03-18 14:36:30|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|22
1742308600000|2025-03-18 14:36:40|||||||||5
1742308610000|2025-03-18 14:36:50|||||||||9
1742308620000|2025-03-18 14:37:00||191.44||191.49||191.49||191.44|385
1742308630000|2025-03-18 14:37:10|||||||||6
1742308640000|2025-03-18 14:37:20|||||||||4
1742308650000|2025-03-18 14:37:30|||||||||6
1742308660000|2025-03-18 14:37:40|||||||||4
1742308670000|2025-03-18 14:37:50|||||||||6
1742308680000|2025-03-18 14:38:00|191.52|191.44|191.52|191.44|191.57|191.44|191.52|191.44|83
1742308690000|2025-03-18 14:38:10|191.57||191.52||191.57||191.52||18
1742308700000|2025-03-18 14:38:20|||||||||4
1742308710000|2025-03-18 14:38:30|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|37
1742308720000|2025-03-18 14:38:40|191.52|191.44|191.52|191.44|191.52|191.44|191.47|191.44|95
1742308730000|2025-03-18 14:38:50|191.57|191.49|191.57|191.44|191.57|191.49|191.52|191.44|67
1742308740000|2025-03-18 14:39:00|191.52|191.49|191.57|191.49|191.57|191.49|191.52|191.44|8
1742308750000|2025-03-18 14:39:10|||||||||29
1742308760000|2025-03-18 14:39:20|||||||||595
1742308770000|2025-03-18 14:39:30|||||||||6
1742308780000|2025-03-18 14:39:40|||||||||145
1742308790000|2025-03-18 14:39:50|||||||||4
1742308800000|2025-03-18 14:40:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|756
1742308810000|2025-03-18 14:40:10|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|135
1742308820000|2025-03-18 14:40:20||191.54||191.59||191.59||191.54|21
1742308830000|2025-03-18 14:40:30|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|25
1742308840000|2025-03-18 14:40:40|||||||||11
1742308850000|2025-03-18 14:40:50|191.72||191.72||191.72||191.72||71
1742308860000|2025-03-18 14:41:00|191.67|191.64|191.72|191.59|191.72|191.64|191.67|191.59|12
1742308870000|2025-03-18 14:41:10|191.67||191.67||191.72||191.67||5
1742308880000|2025-03-18 14:41:20|191.62|191.54|191.67|191.54|191.67|191.54|191.62|191.54|12
1742308890000|2025-03-18 14:41:30|191.62||191.62||191.67||191.62||748
1742308900000|2025-03-18 14:41:40|191.67||191.67||191.67||191.67||15
1742308910000|2025-03-18 14:41:50|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.54|6
1742308920000|2025-03-18 14:42:00|||||||||5
1742308930000|2025-03-18 14:42:10|||||||||6
1742308940000|2025-03-18 14:42:20|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|85
1742308950000|2025-03-18 14:42:30|191.52|191.44|191.52|191.44|191.57|191.49|191.52|191.44|52
1742308960000|2025-03-18 14:42:40|191.57|191.49|191.62|191.54|191.62|191.54|191.52|191.44|109
1742308970000|2025-03-18 14:42:50|191.57|191.49|191.62|191.49|191.62|191.54|191.57|191.49|157
1742308980000|2025-03-18 14:43:00|191.57|191.54|191.62|191.54|191.62|191.54|191.57|191.49|41
1742308990000|2025-03-18 14:43:10|191.57|191.49|191.57|191.49|191.62|191.49|191.57|191.49|11
1742309000000|2025-03-18 14:43:20|191.62||191.62||191.62||191.62||9
1742309010000|2025-03-18 14:43:30|191.57|191.54|191.62|191.49|191.62|191.54|191.57|191.49|8
1742309020000|2025-03-18 14:43:40|191.57|191.54|191.62|191.49|191.62|191.54|191.57|191.49|20
1742309030000|2025-03-18 14:43:50|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|5
1742309040000|2025-03-18 14:44:00|191.62||191.57||191.62||191.57||27
1742309050000|2025-03-18 14:44:10|191.62||191.57||191.62||191.57||8
1742309060000|2025-03-18 14:44:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|23
1742309070000|2025-03-18 14:44:30|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.49|118
1742309080000|2025-03-18 14:44:40|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|52
1742309090000|2025-03-18 14:44:50|191.67|191.54|191.72|191.64|191.72|191.64|191.67|191.54|35
1742309100000|2025-03-18 14:45:00|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|7
1742309110000|2025-03-18 14:45:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|12
1742309120000|2025-03-18 14:45:20|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|21
1742309130000|2025-03-18 14:45:30|||||||||4
1742309140000|2025-03-18 14:45:40|191.77|191.69|191.77|191.64|191.77|191.69|191.72|191.64|32
1742309150000|2025-03-18 14:45:50|191.72|191.59|191.67|191.59|191.72|191.59|191.67|191.59|23
1742309160000|2025-03-18 14:46:00|191.72|191.64|191.72|191.59|191.72|191.64|191.67|191.59|13
1742309170000|2025-03-18 14:46:10|191.67|191.64|191.67|191.59|191.72|191.64|191.67|191.59|16
1742309180000|2025-03-18 14:46:20|191.72|191.54|191.67|191.59|191.72|191.59|191.67|191.54|1141
1742309190000|2025-03-18 14:46:30|191.62|191.54|191.67|191.54|191.67|191.54|191.62|191.54|13
1742309200000|2025-03-18 14:46:40|191.62|191.59|191.67|191.54|191.67|191.59|191.62|191.54|12
1742309210000|2025-03-18 14:46:50|191.62|191.59|191.62|191.54|191.67|191.59|191.62|191.54|55
1742309220000|2025-03-18 14:47:00|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.59|40
1742309230000|2025-03-18 14:47:10|191.62|191.54|191.67|191.54|191.67|191.59|191.62|191.54|19
1742309240000|2025-03-18 14:47:20|191.72|191.59|191.67|191.59|191.72|191.64|191.67|191.59|33
1742309250000|2025-03-18 14:47:30|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|18
1742309260000|2025-03-18 14:47:40|||||||||6
1742309270000|2025-03-18 14:47:50|||||||||4
1742309280000|2025-03-18 14:48:00|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|32
1742309290000|2025-03-18 14:48:10|||||||||4
1742309300000|2025-03-18 14:48:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|59
1742309310000|2025-03-18 14:48:30|191.67|191.59|191.67|191.59|191.72|191.59|191.62|191.59|45
1742309320000|2025-03-18 14:48:40|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.64|7
1742309330000|2025-03-18 14:48:50|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|109
1742309340000|2025-03-18 14:49:00|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|27
1742309350000|2025-03-18 14:49:10|||||||||5
1742309360000|2025-03-18 14:49:20|191.77||191.72||191.77||191.72||12
1742309370000|2025-03-18 14:49:30|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|13
1742309380000|2025-03-18 14:49:40|||||||||5
1742309390000|2025-03-18 14:49:50|||||||||5
1742309400000|2025-03-18 14:50:00|||||||||5
1742309410000|2025-03-18 14:50:10|191.67|191.59|191.72|191.59|191.72|191.59|191.62|191.54|96
1742309420000|2025-03-18 14:50:20|191.77|191.64|191.72|191.64|191.77|191.64|191.72|191.64|5
1742309430000|2025-03-18 14:50:30|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.69|23
1742309440000|2025-03-18 14:50:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|13
1742309450000|2025-03-18 14:50:50|||||||||11
1742309460000|2025-03-18 14:51:00|||||||||5
1742309470000|2025-03-18 14:51:10|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|1163
1742309480000|2025-03-18 14:51:20|191.77|191.74|191.82|191.74|191.82|191.74|191.77|191.69|17
1742309490000|2025-03-18 14:51:30|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|6
1742309500000|2025-03-18 14:51:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|7503
1742309510000|2025-03-18 14:51:50|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|16
1742309520000|2025-03-18 14:52:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|4
1742309530000|2025-03-18 14:52:10|||||||||6
1742309540000|2025-03-18 14:52:20|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|178
1742309550000|2025-03-18 14:52:30|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|74
1742309560000|2025-03-18 14:52:40|||||||||4
1742309570000|2025-03-18 14:52:50|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|97
1742309580000|2025-03-18 14:53:00|||||||||4
1742309590000|2025-03-18 14:53:10|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|117
1742309600000|2025-03-18 14:53:20|191.77||191.77||191.77||191.72||6
1742309610000|2025-03-18 14:53:30|191.72|191.69|191.77|191.64|191.77|191.69|191.72|191.64|6
1742309620000|2025-03-18 14:53:40||191.69||191.69||191.69||191.64|41
1742309630000|2025-03-18 14:53:50|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|4510
1742309640000|2025-03-18 14:54:00|||||||||4506
1742309650000|2025-03-18 14:54:10|191.77|191.69|191.77|191.64|191.77|191.69|191.72|191.64|22
1742309660000|2025-03-18 14:54:20||191.69||191.69||191.69||191.64|6
1742309670000|2025-03-18 14:54:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|39
1742309680000|2025-03-18 14:54:40|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|452
1742309690000|2025-03-18 14:54:50|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|25
1742309700000|2025-03-18 14:55:00|191.87|191.69|191.97|191.84|192.02|191.94|191.82|191.69|553
1742309710000|2025-03-18 14:55:10|191.92|191.89|191.97|191.84|191.97|191.89|191.92|191.84|37
1742309720000|2025-03-18 14:55:20|191.92|191.89|191.97|191.84|191.97|191.89|191.92|191.84|6
1742309730000|2025-03-18 14:55:30|191.92|191.89|191.92|191.84|191.97|191.89|191.92|191.84|98
1742309740000|2025-03-18 14:55:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|46
1742309750000|2025-03-18 14:55:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|127
1742309760000|2025-03-18 14:56:00|191.77|191.69|191.92|191.84|191.92|191.84|191.77|191.69|32
1742309770000|2025-03-18 14:56:10|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|73
1742309780000|2025-03-18 14:56:20|191.92||191.87||191.92||191.87||29
1742309790000|2025-03-18 14:56:30|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|3414
1742309800000|2025-03-18 14:56:40|191.92|191.84|191.92|191.84|191.97|191.84|191.92|191.84|5860
1742309810000|2025-03-18 14:56:50|191.97|191.89|191.97|191.84|191.97|191.89|191.92|191.84|17
1742309820000|2025-03-18 14:57:00|191.92|191.89|191.92|191.84|191.97|191.89|191.92|191.84|132
1742309830000|2025-03-18 14:57:10|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|108
1742309840000|2025-03-18 14:57:20|191.97||191.92||191.97||191.92||16
1742309850000|2025-03-18 14:57:30|191.87|191.79|191.87|191.79|191.92|191.79|191.87|191.79|22
1742309860000|2025-03-18 14:57:40|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|12
1742309870000|2025-03-18 14:57:50||191.84||191.84||191.84||191.79|20
1742309880000|2025-03-18 14:58:00|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|28
1742309890000|2025-03-18 14:58:10|191.92||191.87||191.92||191.87||4
1742309900000|2025-03-18 14:58:20|191.92|191.74|191.87|191.74|191.92|191.74|191.82|191.74|52
1742309910000|2025-03-18 14:58:30|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.79|57
1742309920000|2025-03-18 14:58:40|191.92||191.87||191.92||191.87||20
1742309930000|2025-03-18 14:58:50|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|52
1742309940000|2025-03-18 14:59:00|191.87|191.79|191.92|191.84|191.97|191.89|191.87|191.79|32
1742309950000|2025-03-18 14:59:10|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.84|11
1742309960000|2025-03-18 14:59:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|8
1742309970000|2025-03-18 14:59:30|192.07||192.02||192.07||192.02||137
1742309980000|2025-03-18 14:59:40||191.89||191.89||191.94||191.89|148
1742309990000|2025-03-18 14:59:50|191.97|191.84|191.92|191.84|191.97|191.84|191.92|191.79|212
1742310000000|2025-03-18 15:00:00|191.87|191.79|191.92|191.84|191.97|191.89|191.87|191.79|59
1742310010000|2025-03-18 15:00:10|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|60
1742310020000|2025-03-18 15:00:20|191.92||191.87||191.92||191.87||10
1742310030000|2025-03-18 15:00:30|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|99
1742310040000|2025-03-18 15:00:40|191.72|191.64|191.82|191.69|191.82|191.74|191.72|191.64|237
1742310050000|2025-03-18 15:00:50|191.77|191.74|191.77|191.69|191.82|191.74|191.77|191.69|5
1742310060000|2025-03-18 15:01:00|191.72|191.64|191.72|191.59|191.77|191.69|191.67|191.59|113
1742310070000|2025-03-18 15:01:10|191.67||191.67||191.67||191.67||65
1742310080000|2025-03-18 15:01:20|191.62|191.54|191.52|191.44|191.62|191.54|191.52|191.39|318
1742310090000|2025-03-18 15:01:30|191.57|191.39|191.52|191.44|191.57|191.44|191.47|191.39|186
1742310100000|2025-03-18 15:01:40|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|279
1742310110000|2025-03-18 15:01:50|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|106
1742310120000|2025-03-18 15:02:00|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|207
1742310130000|2025-03-18 15:02:10|191.47|191.39|191.42|191.29|191.47|191.39|191.37|191.29|119
1742310140000|2025-03-18 15:02:20|191.37|191.24|191.27|191.19|191.37|191.24|191.27|191.19|142
1742310150000|2025-03-18 15:02:30|191.32|191.24|191.37|191.29|191.37|191.29|191.27|191.19|257
1742310160000|2025-03-18 15:02:40|191.32|191.24|191.32|191.24|191.37|191.29|191.32|191.24|37
1742310170000|2025-03-18 15:02:50|191.27|191.19|191.32|191.24|191.37|191.29|191.27|191.19|70
1742310180000|2025-03-18 15:03:00|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|140
1742310190000|2025-03-18 15:03:10|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.24|50
1742310200000|2025-03-18 15:03:20|191.32|191.24|191.32|191.24|191.37|191.24|191.32|191.24|264
1742310210000|2025-03-18 15:03:30|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|119
1742310220000|2025-03-18 15:03:40|191.22|191.14|191.22|191.14|191.27|191.19|191.22|191.14|236
1742310230000|2025-03-18 15:03:50|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.14|162
1742310240000|2025-03-18 15:04:00|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|114
1742310250000|2025-03-18 15:04:10|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|112
1742310260000|2025-03-18 15:04:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|68
1742310270000|2025-03-18 15:04:30|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|154
1742310280000|2025-03-18 15:04:40|191.42|191.24|191.42|191.29|191.42|191.34|191.37|191.24|74
1742310290000|2025-03-18 15:04:50|191.37|191.34|191.37|191.29|191.42|191.34|191.37|191.29|1238
1742310300000|2025-03-18 15:05:00|191.42|191.24|191.37|191.29|191.42|191.29|191.37|191.24|149
1742310310000|2025-03-18 15:05:10|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|207
1742310320000|2025-03-18 15:05:20|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|215
1742310330000|2025-03-18 15:05:30|191.47|191.39|191.47|191.34|191.47|191.39|191.42|191.34|60
1742310340000|2025-03-18 15:05:40|191.42|191.39|191.42|191.34|191.47|191.39|191.42|191.34|30
1742310350000|2025-03-18 15:05:50|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|76
1742310360000|2025-03-18 15:06:00|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|138
1742310370000|2025-03-18 15:06:10|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|130
1742310380000|2025-03-18 15:06:20|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.24|218
1742310390000|2025-03-18 15:06:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|9
1742310400000|2025-03-18 15:06:40|191.37|191.29|191.37|191.29|191.42|191.29|191.37|191.29|56
1742310410000|2025-03-18 15:06:50|||||||||481
1742310420000|2025-03-18 15:07:00|||||||||12
1742310430000|2025-03-18 15:07:10|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|192
1742310440000|2025-03-18 15:07:20|||||||||110
1742310450000|2025-03-18 15:07:30|||||||||7
1742310460000|2025-03-18 15:07:40|||||||||5
1742310470000|2025-03-18 15:07:50|||||||||5
1742310480000|2025-03-18 15:08:00|191.32|191.24|191.37|191.24|191.37|191.24|191.32|191.24|268
1742310490000|2025-03-18 15:08:10||191.29||191.29||191.29||191.29|366
1742310500000|2025-03-18 15:08:20|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|151
1742310510000|2025-03-18 15:08:30|191.32|191.24|191.37|191.24|191.37|191.29|191.32|191.24|68
1742310520000|2025-03-18 15:08:40|191.32|191.29|191.37|191.29|191.37|191.29|191.32|191.29|4
1742310530000|2025-03-18 15:08:50|||||||||6
1742310540000|2025-03-18 15:09:00|||||||||58
1742310550000|2025-03-18 15:09:10|||||||||6
1742310560000|2025-03-18 15:09:20|191.42|191.34|191.47|191.39|191.52|191.44|191.42|191.34|317
1742310570000|2025-03-18 15:09:30|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|17
1742310580000|2025-03-18 15:09:40|||||||||22
1742310590000|2025-03-18 15:09:50|||||||||5
1742310600000|2025-03-18 15:10:00|191.47|191.39|191.47|191.39|191.47|191.39|191.42|191.34|94
1742310610000|2025-03-18 15:10:10|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|58
1742310620000|2025-03-18 15:10:20|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|98
1742310630000|2025-03-18 15:10:30|191.42|191.34|191.42|191.34|191.47|191.39|191.42|191.34|86
1742310640000|2025-03-18 15:10:40|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|126
1742310650000|2025-03-18 15:10:50|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|59
1742310660000|2025-03-18 15:11:00|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|39
1742310670000|2025-03-18 15:11:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|81
1742310680000|2025-03-18 15:11:20|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|73
1742310690000|2025-03-18 15:11:30|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|5
1742310700000|2025-03-18 15:11:40|||||||||5
1742310710000|2025-03-18 15:11:50|||||||||5
1742310720000|2025-03-18 15:12:00|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|27
1742310730000|2025-03-18 15:12:10|||||||||6
1742310740000|2025-03-18 15:12:20|||||||||5
1742310750000|2025-03-18 15:12:30|||||||||5
1742310760000|2025-03-18 15:12:40|191.67|191.59|191.67|191.54|191.67|191.59|191.67|191.54|75
1742310770000|2025-03-18 15:12:50|191.62|191.64|191.67|191.59|191.72|191.64|191.62|191.59|109
1742310780000|2025-03-18 15:13:00|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|106
1742310790000|2025-03-18 15:13:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|1201
1742310800000|2025-03-18 15:13:20|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|116
1742310810000|2025-03-18 15:13:30||191.54||191.59||191.59||191.54|13
1742310820000|2025-03-18 15:13:40|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|51
1742310830000|2025-03-18 15:13:50|191.67|191.59|191.72|191.59|191.72|191.64|191.67|191.59|6
1742310840000|2025-03-18 15:14:00|191.67|191.64|191.67|191.59|191.67|191.64|191.67|191.59|8
1742310850000|2025-03-18 15:14:10|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|60
1742310860000|2025-03-18 15:14:20|||||||||5
1742310870000|2025-03-18 15:14:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|110
1742310880000|2025-03-18 15:14:40||191.59||191.64||191.64||191.59|129
1742310890000|2025-03-18 15:14:50|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|76
1742310900000|2025-03-18 15:15:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|56
1742310910000|2025-03-18 15:15:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|137
1742310920000|2025-03-18 15:15:20|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|156
1742310930000|2025-03-18 15:15:30|||||||||5
1742310940000|2025-03-18 15:15:40|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|15
1742310950000|2025-03-18 15:15:50|||||||||6277
1742310960000|2025-03-18 15:16:00|||||||||5
1742310970000|2025-03-18 15:16:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|16
1742310980000|2025-03-18 15:16:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|140
1742310990000|2025-03-18 15:16:30|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|67
1742311000000|2025-03-18 15:16:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.64|41
1742311010000|2025-03-18 15:16:50|191.82||191.77||191.82||191.77||29
1742311020000|2025-03-18 15:17:00|||||||||15
1742311030000|2025-03-18 15:17:10|||||||||5
1742311040000|2025-03-18 15:17:20|||||||||4
1742311050000|2025-03-18 15:17:30|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|22
1742311060000|2025-03-18 15:17:40|191.77|191.69|191.82|191.74|191.82|191.74|191.72|191.64|32
1742311070000|2025-03-18 15:17:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|14
1742311080000|2025-03-18 15:18:00|||||||||279
1742311090000|2025-03-18 15:18:10|||||||||6
1742311100000|2025-03-18 15:18:20||191.74||191.79||191.79||191.74|16
1742311110000|2025-03-18 15:18:30|||||||||5
1742311120000|2025-03-18 15:18:40|||||||||5
1742311130000|2025-03-18 15:18:50|||||||||232
1742311140000|2025-03-18 15:19:00|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|110
1742311150000|2025-03-18 15:19:10|||||||||5
1742311160000|2025-03-18 15:19:20|||||||||5
1742311170000|2025-03-18 15:19:30|||||||||5
1742311180000|2025-03-18 15:19:40|||||||||4
1742311190000|2025-03-18 15:19:50|||||||||5
1742311200000|2025-03-18 15:20:00||191.74||191.79||191.79||191.74|206
1742311210000|2025-03-18 15:20:10|||||||||45
1742311220000|2025-03-18 15:20:20|||||||||27
1742311230000|2025-03-18 15:20:30|||||||||4
1742311240000|2025-03-18 15:20:40|||||||||5
1742311250000|2025-03-18 15:20:50|||||||||61
1742311260000|2025-03-18 15:21:00|||||||||8
1742311270000|2025-03-18 15:21:10|||||||||57
1742311280000|2025-03-18 15:21:20|||||||||35
1742311290000|2025-03-18 15:21:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|395
1742311300000|2025-03-18 15:21:40|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|73
1742311310000|2025-03-18 15:21:50|||||||||5
1742311320000|2025-03-18 15:22:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|49
1742311330000|2025-03-18 15:22:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|25
1742311340000|2025-03-18 15:22:20|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|65
1742311350000|2025-03-18 15:22:30|||||||||59
1742311360000|2025-03-18 15:22:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|131
1742311370000|2025-03-18 15:22:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|110
1742311380000|2025-03-18 15:23:00|191.82|191.74|191.82|191.74|191.87|191.74|191.82|191.74|280
1742311390000|2025-03-18 15:23:10|||||||||24
1742311400000|2025-03-18 15:23:20|||||||||4
1742311410000|2025-03-18 15:23:30|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|84
1742311420000|2025-03-18 15:23:40|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|55
1742311430000|2025-03-18 15:23:50|191.97|191.79|191.87|191.79|191.97|191.79|191.87|191.79|451
1742311440000|2025-03-18 15:24:00|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|520
1742311450000|2025-03-18 15:24:10|||||||||14
1742311460000|2025-03-18 15:24:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|75
1742311470000|2025-03-18 15:24:30|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.79|24
1742311480000|2025-03-18 15:24:40|||||||||5
1742311490000|2025-03-18 15:24:50|||||||||5
1742311500000|2025-03-18 15:25:00|||||||||743
1742311510000|2025-03-18 15:25:10|||||||||448
1742311520000|2025-03-18 15:25:20|||||||||5
1742311530000|2025-03-18 15:25:30|||||||||539
1742311540000|2025-03-18 15:25:40|||||||||5
1742311550000|2025-03-18 15:25:50|||||||||7
1742311560000|2025-03-18 15:26:00|||||||||422
1742311570000|2025-03-18 15:26:10|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.69|243
1742311580000|2025-03-18 15:26:20|||||||||17
1742311590000|2025-03-18 15:26:30|||||||||564
1742311600000|2025-03-18 15:26:40|||||||||5
1742311610000|2025-03-18 15:26:50|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|269
1742311620000|2025-03-18 15:27:00|||||||||505
1742311630000|2025-03-18 15:27:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|68
1742311640000|2025-03-18 15:27:20|||||||||595
1742311650000|2025-03-18 15:27:30|||||||||5
1742311660000|2025-03-18 15:27:40|||||||||63
1742311670000|2025-03-18 15:27:50|||||||||5
1742311680000|2025-03-18 15:28:00|||||||||5
1742311690000|2025-03-18 15:28:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|276
1742311700000|2025-03-18 15:28:20|||||||||5
1742311710000|2025-03-18 15:28:30|||||||||141
1742311720000|2025-03-18 15:28:40|||||||||105
1742311730000|2025-03-18 15:28:50|||||||||6
1742311740000|2025-03-18 15:29:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|101
1742311750000|2025-03-18 15:29:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|37
1742311760000|2025-03-18 15:29:20|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|31
1742311770000|2025-03-18 15:29:30|191.82|191.74|191.82|191.74|191.87|191.79|191.82|191.74|105
1742311780000|2025-03-18 15:29:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|33
1742311790000|2025-03-18 15:29:50||191.74||191.74||191.74||191.74|7
1742311800000|2025-03-18 15:30:00|191.82|191.79|191.92|191.84|191.92|191.84|191.82|191.74|140
1742311810000|2025-03-18 15:30:10|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|70
1742311820000|2025-03-18 15:30:20|||||||||5
1742311830000|2025-03-18 15:30:30|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|154
1742311840000|2025-03-18 15:30:40|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|12
1742311850000|2025-03-18 15:30:50|191.92|191.74|191.82|191.74|191.92|191.74|191.82|191.74|13
1742311860000|2025-03-18 15:31:00|||||||||38
1742311870000|2025-03-18 15:31:10|||||||||16
1742311880000|2025-03-18 15:31:20|||||||||76
1742311890000|2025-03-18 15:31:30|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|53
1742311900000|2025-03-18 15:31:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|8
1742311910000|2025-03-18 15:31:50|||||||||48
1742311920000|2025-03-18 15:32:00|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|369
1742311930000|2025-03-18 15:32:10|||||||||36
1742311940000|2025-03-18 15:32:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|163
1742311950000|2025-03-18 15:32:30|191.87||191.87||191.87||191.87||68
1742311960000|2025-03-18 15:32:40|191.92|191.79|191.92|191.84|191.92|191.84|191.92|191.79|107
1742311970000|2025-03-18 15:32:50|||||||||5
1742311980000|2025-03-18 15:33:00|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|18
1742311990000|2025-03-18 15:33:10|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|206
1742312000000|2025-03-18 15:33:20|192.02|191.94|192.02|191.94|192.02|191.94|191.97|191.89|54
1742312010000|2025-03-18 15:33:30|||||||||9
1742312020000|2025-03-18 15:33:40|||||||||4
1742312030000|2025-03-18 15:33:50|||||||||6
1742312040000|2025-03-18 15:34:00|||||||||95
1742312050000|2025-03-18 15:34:10|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|74
1742312060000|2025-03-18 15:34:20|192.02|191.99|192.07|191.94|192.07|191.99|192.02|191.94|109
1742312070000|2025-03-18 15:34:30|192.02||192.02||192.07||192.02||5
1742312080000|2025-03-18 15:34:40|||||||||5
1742312090000|2025-03-18 15:34:50|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|340
1742312100000|2025-03-18 15:35:00|||||||||17
1742312110000|2025-03-18 15:35:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.94|44
1742312120000|2025-03-18 15:35:20|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|37
1742312130000|2025-03-18 15:35:30|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|17
1742312140000|2025-03-18 15:35:40||191.94||191.99||191.99||191.94|108
1742312150000|2025-03-18 15:35:50|||||||||5
1742312160000|2025-03-18 15:36:00|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|67
1742312170000|2025-03-18 15:36:10|||||||||5
1742312180000|2025-03-18 15:36:20|192.12|192.04|192.12|192.04|192.17|192.09|192.12|192.04|135
1742312190000|2025-03-18 15:36:30|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|16
1742312200000|2025-03-18 15:36:40|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|180
1742312210000|2025-03-18 15:36:50|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|98
1742312220000|2025-03-18 15:37:00|192.17|192.09|192.17|192.09|192.22|192.09|192.17|192.09|131
1742312230000|2025-03-18 15:37:10|||||||||5
1742312240000|2025-03-18 15:37:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|14
1742312250000|2025-03-18 15:37:30|||||||||6
1742312260000|2025-03-18 15:37:40|||||||||4
1742312270000|2025-03-18 15:37:50|||||||||39
1742312280000|2025-03-18 15:38:00|192.17||192.12||192.17||192.12||32
1742312290000|2025-03-18 15:38:10|||||||||10
1742312300000|2025-03-18 15:38:20|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|55
1742312310000|2025-03-18 15:38:30|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|13
1742312320000|2025-03-18 15:38:40|192.17||192.12||192.17||192.12||16
1742312330000|2025-03-18 15:38:50|||||||||4
1742312340000|2025-03-18 15:39:00|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|29
1742312350000|2025-03-18 15:39:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|64
1742312360000|2025-03-18 15:39:20|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|6
1742312370000|2025-03-18 15:39:30|192.07|192.04|192.12|191.99|192.12|192.04|192.07|191.99|47
1742312380000|2025-03-18 15:39:40|192.07|192.04|192.12|191.99|192.12|192.04|192.07|191.99|4
1742312390000|2025-03-18 15:39:50|192.17|192.04|192.17|192.09|192.17|192.09|192.17|191.99|17
1742312400000|2025-03-18 15:40:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|138
1742312410000|2025-03-18 15:40:10|192.17|192.09|192.17|192.09|192.22|192.09|192.17|192.09|15
1742312420000|2025-03-18 15:40:20|||||||||4
1742312430000|2025-03-18 15:40:30|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|36
1742312440000|2025-03-18 15:40:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|149
1742312450000|2025-03-18 15:40:50|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|9
1742312460000|2025-03-18 15:41:00||191.94||191.94||191.94||191.94|17
1742312470000|2025-03-18 15:41:10|192.02||192.02||192.07||192.02||5
1742312480000|2025-03-18 15:41:20|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|9
1742312490000|2025-03-18 15:41:30||191.99||191.99||191.99||191.94|0
1742312500000|2025-03-18 15:41:40|192.02|191.94|192.07|191.94|192.07|191.94|192.02|191.94|20
1742312510000|2025-03-18 15:41:50|192.12|191.99|192.12|192.04|192.12|192.04|192.12|191.99|2
1742312520000|2025-03-18 15:42:00|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|28
1742312550000|2025-03-18 15:42:30|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|284
1742312560000|2025-03-18 15:42:40||192.09||192.09||192.09||192.04|5
1742312580000|2025-03-18 15:43:00|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|50
1742312600000|2025-03-18 15:43:20|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.14|5
1742312620000|2025-03-18 15:43:40|||||||||7
1742312640000|2025-03-18 15:44:00|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|10
1742312650000|2025-03-18 15:44:10|||||||||9
1742312660000|2025-03-18 15:44:20|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.19|11
1742312670000|2025-03-18 15:44:30||192.19||192.24||192.24||192.19|136
1742312680000|2025-03-18 15:44:40|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|22
1742312690000|2025-03-18 15:44:50|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|6
1742312700000|2025-03-18 15:45:00|192.37|192.19|192.37|192.29|192.37|192.29|192.32|192.19|36
1742312710000|2025-03-18 15:45:10|||||||||646
1742312720000|2025-03-18 15:45:20|192.42|192.34|192.42|192.29|192.42|192.34|192.42|192.29|4025
1742312730000|2025-03-18 15:45:30|192.37|192.34|192.42|192.29|192.42|192.34|192.37|192.29|59
1742312740000|2025-03-18 15:45:40|192.37|192.34|192.37|192.29|192.42|192.34|192.37|192.29|14
1742312750000|2025-03-18 15:45:50|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.34|12
1742312760000|2025-03-18 15:46:00|192.37|192.29|192.37|192.29|192.37|192.34|192.37|192.29|17
1742312770000|2025-03-18 15:46:10|||||||||3750
1742312780000|2025-03-18 15:46:20|192.32|192.24|192.37|192.29|192.37|192.29|192.32|192.24|285
1742312790000|2025-03-18 15:46:30|||||||||5
1742312800000|2025-03-18 15:46:40|||||||||5
1742312810000|2025-03-18 15:46:50|||||||||5
1742312820000|2025-03-18 15:47:00|||||||||24
1742312830000|2025-03-18 15:47:10|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|6
1742312840000|2025-03-18 15:47:20|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|231
1742312850000|2025-03-18 15:47:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|6
1742312860000|2025-03-18 15:47:40|||||||||7
1742312870000|2025-03-18 15:47:50|||||||||64
1742312880000|2025-03-18 15:48:00|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|84
1742312890000|2025-03-18 15:48:10|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|52
1742312900000|2025-03-18 15:48:20|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|57
1742312910000|2025-03-18 15:48:30|||||||||6
1742312920000|2025-03-18 15:48:40|192.27||192.27||192.27||192.22||59
1742312930000|2025-03-18 15:48:50|192.32|192.19|192.32|192.24|192.32|192.24|192.32|192.19|15
1742312940000|2025-03-18 15:49:00||192.19||192.24||192.24||192.19|65
1742312950000|2025-03-18 15:49:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|31
1742312960000|2025-03-18 15:49:20|||||||||36
1742312970000|2025-03-18 15:49:30|||||||||5
1742312980000|2025-03-18 15:49:40|||||||||6
1742312990000|2025-03-18 15:49:50|||||||||5
1742313000000|2025-03-18 15:50:00|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|62
1742313010000|2025-03-18 15:50:10|||||||||5
1742313020000|2025-03-18 15:50:20|192.32||192.27||192.32||192.27||55
1742313030000|2025-03-18 15:50:30|192.32||192.27||192.32||192.27||5
1742313040000|2025-03-18 15:50:40|||||||||4
1742313050000|2025-03-18 15:50:50|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|7
1742313060000|2025-03-18 15:51:00|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.24|51
1742313070000|2025-03-18 15:51:10|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|114
1742313080000|2025-03-18 15:51:20|||||||||304
1742313090000|2025-03-18 15:51:30|||||||||98
1742313100000|2025-03-18 15:51:40|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|29
1742313110000|2025-03-18 15:51:50|192.37|192.29|192.37|192.29|192.37|192.29|192.32|192.24|14
1742313120000|2025-03-18 15:52:00|192.32|192.24|192.32|192.24|192.37|192.24|192.32|192.24|41
1742313130000|2025-03-18 15:52:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|78
1742313140000|2025-03-18 15:52:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|78
1742313150000|2025-03-18 15:52:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|11
1742313160000|2025-03-18 15:52:40|192.32|192.24|192.32|192.19|192.32|192.24|192.27|192.19|35
1742313170000|2025-03-18 15:52:50|192.27||192.27||192.32||192.27||9
1742313180000|2025-03-18 15:53:00|||||||||4
1742313190000|2025-03-18 15:53:10|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|60
1742313200000|2025-03-18 15:53:20|||||||||5
1742313210000|2025-03-18 15:53:30|192.17|192.09|192.22|192.09|192.22|192.14|192.17|192.09|22
1742313220000|2025-03-18 15:53:40|192.17||192.17||192.17||192.17||6
1742313230000|2025-03-18 15:53:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|37
1742313240000|2025-03-18 15:54:00|||||||||5
1742313250000|2025-03-18 15:54:10|||||||||6
1742313260000|2025-03-18 15:54:20|||||||||88
1742313270000|2025-03-18 15:54:30|||||||||5
1742313280000|2025-03-18 15:54:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|12
1742313290000|2025-03-18 15:54:50|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|5
1742313300000|2025-03-18 15:55:00|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|8
1742313310000|2025-03-18 15:55:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|9
1742313320000|2025-03-18 15:55:20|||||||||5
1742313330000|2025-03-18 15:55:30|||||||||5
1742313340000|2025-03-18 15:55:40|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|34
1742313350000|2025-03-18 15:55:50|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.19|8
1742313360000|2025-03-18 15:56:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|200
1742313370000|2025-03-18 15:56:10|||||||||5
1742313380000|2025-03-18 15:56:20|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|109
1742313390000|2025-03-18 15:56:30|||||||||1634
1742313400000|2025-03-18 15:56:40|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|19
1742313410000|2025-03-18 15:56:50|192.17|192.09|192.17|192.04|192.22|192.09|192.12|192.04|16
1742313420000|2025-03-18 15:57:00|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.09|5
1742313430000|2025-03-18 15:57:10|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|128
1742313440000|2025-03-18 15:57:20|||||||||16
1742313450000|2025-03-18 15:57:30|||||||||5
1742313460000|2025-03-18 15:57:40|||||||||5
1742313470000|2025-03-18 15:57:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|110
1742313480000|2025-03-18 15:58:00|192.17|192.09|192.17|192.09|192.22|192.09|192.17|192.09|73
1742313490000|2025-03-18 15:58:10|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|61
1742313500000|2025-03-18 15:58:20|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|32
1742313510000|2025-03-18 15:58:30|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|41
1742313520000|2025-03-18 15:58:40|192.17||192.12||192.17||192.12||25
1742313530000|2025-03-18 15:58:50|192.17||192.12||192.17||192.12||33
1742313540000|2025-03-18 15:59:00|192.17||192.17||192.17||192.12||8
1742313550000|2025-03-18 15:59:10|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|8
1742313560000|2025-03-18 15:59:20|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|95
1742313570000|2025-03-18 15:59:30|||||||||5
1742313580000|2025-03-18 15:59:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|28
1742313590000|2025-03-18 15:59:50|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|38
1742313600000|2025-03-18 16:00:00|192.17|192.09|192.17|192.09|192.22|192.09|192.17|192.09|41
1742313610000|2025-03-18 16:00:10|||||||||5
1742313620000|2025-03-18 16:00:20|192.12|192.04|192.12|192.04|192.12|192.09|192.12|192.04|74
1742313630000|2025-03-18 16:00:30|192.17|191.99|192.07|191.99|192.17|191.99|192.07|191.99|145
1742313640000|2025-03-18 16:00:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|8
1742313650000|2025-03-18 16:00:50|||||||||66
1742313660000|2025-03-18 16:01:00|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|52
1742313670000|2025-03-18 16:01:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|34
1742313680000|2025-03-18 16:01:20|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.04|23
1742313690000|2025-03-18 16:01:30|192.12|192.04|192.12|192.04|192.17|192.09|192.12|192.04|178
1742313700000|2025-03-18 16:01:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|9
1742313710000|2025-03-18 16:01:50|||||||||58
1742313720000|2025-03-18 16:02:00|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|44
1742313730000|2025-03-18 16:02:10|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|20
1742313740000|2025-03-18 16:02:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|5
1742313750000|2025-03-18 16:02:30|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|14
1742313760000|2025-03-18 16:02:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|369
1742313770000|2025-03-18 16:02:50|||||||||6
1742313780000|2025-03-18 16:03:00|||||||||4
1742313790000|2025-03-18 16:03:10|||||||||15
1742313800000|2025-03-18 16:03:20|192.32||192.32||192.32||192.32||165
1742313810000|2025-03-18 16:03:30|192.27||192.27||192.27||192.27||54
1742313820000|2025-03-18 16:03:40|||||||||15
1742313830000|2025-03-18 16:03:50|192.32||192.27||192.32||192.27||51
1742313840000|2025-03-18 16:04:00|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|210
1742313850000|2025-03-18 16:04:10|||||||||5
1742313860000|2025-03-18 16:04:20|||||||||5
1742313870000|2025-03-18 16:04:30|||||||||4
1742313880000|2025-03-18 16:04:40|||||||||34
1742313890000|2025-03-18 16:04:50|||||||||11
1742313900000|2025-03-18 16:05:00|||||||||42
1742313910000|2025-03-18 16:05:10|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|185
1742313920000|2025-03-18 16:05:20|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|284
1742313930000|2025-03-18 16:05:30|||||||||262
1742313940000|2025-03-18 16:05:40|||||||||3
1742313950000|2025-03-18 16:05:50|||||||||48
1742313960000|2025-03-18 16:06:00|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|10
1742313970000|2025-03-18 16:06:10|||||||||5
1742313980000|2025-03-18 16:06:20||192.19||192.24||192.24||192.19|23
1742313990000|2025-03-18 16:06:30||192.19||192.24||192.24||192.19|6
1742314000000|2025-03-18 16:06:40|||||||||5
1742314010000|2025-03-18 16:06:50|||||||||105
1742314020000|2025-03-18 16:07:00|||||||||333
1742314030000|2025-03-18 16:07:10|||||||||304
1742314040000|2025-03-18 16:07:20|||||||||353
1742314050000|2025-03-18 16:07:30|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|149
1742314060000|2025-03-18 16:07:40|||||||||506
1742314070000|2025-03-18 16:07:50|||||||||84
1742314080000|2025-03-18 16:08:00|||||||||5
1742314090000|2025-03-18 16:08:10|||||||||425
1742314100000|2025-03-18 16:08:20|||||||||5
1742314110000|2025-03-18 16:08:30|||||||||5
1742314120000|2025-03-18 16:08:40|||||||||573
1742314130000|2025-03-18 16:08:50||192.24||192.24||192.24||192.24|28
1742314140000|2025-03-18 16:09:00|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.24|99
1742314150000|2025-03-18 16:09:10|||||||||89
1742314160000|2025-03-18 16:09:20|||||||||6
1742314170000|2025-03-18 16:09:30|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|114
1742314180000|2025-03-18 16:09:40|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|17
1742314190000|2025-03-18 16:09:50|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.29|6
1742314200000|2025-03-18 16:10:00|||||||||64
1742314210000|2025-03-18 16:10:10|||||||||364
1742314220000|2025-03-18 16:10:20|||||||||20
1742314230000|2025-03-18 16:10:30|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|118
1742314240000|2025-03-18 16:10:40|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.34|382
1742314250000|2025-03-18 16:10:50||192.34||192.39||192.39||192.34|59
1742314260000|2025-03-18 16:11:00||192.34||192.39||192.39||192.34|2033
1742314270000|2025-03-18 16:11:10|||||||||4
1742314280000|2025-03-18 16:11:20|||||||||157
1742314290000|2025-03-18 16:11:30|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|17
1742314300000|2025-03-18 16:11:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|20
1742314310000|2025-03-18 16:11:50|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|73
1742314320000|2025-03-18 16:12:00|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|60
1742314330000|2025-03-18 16:12:10|||||||||96
1742314340000|2025-03-18 16:12:20|||||||||5
1742314350000|2025-03-18 16:12:30|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|25
1742314360000|2025-03-18 16:12:40|192.42|192.34|192.42|192.34|192.42|192.39|192.42|192.34|61
1742314370000|2025-03-18 16:12:50|||||||||17
1742314380000|2025-03-18 16:13:00|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|12
1742314390000|2025-03-18 16:13:10|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.34|129
1742314400000|2025-03-18 16:13:20|||||||||5
1742314410000|2025-03-18 16:13:30|192.42|192.34|192.47|192.34|192.47|192.39|192.42|192.34|42
1742314420000|2025-03-18 16:13:40|192.42||192.42||192.42||192.42||24
1742314430000|2025-03-18 16:13:50|||||||||45
1742314440000|2025-03-18 16:14:00|||||||||5
1742314450000|2025-03-18 16:14:10|192.47||192.42||192.47||192.42||59
1742314460000|2025-03-18 16:14:20|192.47||192.42||192.47||192.42||7
1742314470000|2025-03-18 16:14:30|||||||||12
1742314480000|2025-03-18 16:14:40|||||||||61
1742314490000|2025-03-18 16:14:50|||||||||5
1742314500000|2025-03-18 16:15:00|||||||||4
1742314510000|2025-03-18 16:15:10|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|177
1742314520000|2025-03-18 16:15:20|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|35
1742314530000|2025-03-18 16:15:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|148
1742314540000|2025-03-18 16:15:40|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|281
1742314550000|2025-03-18 16:15:50|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|57
1742314560000|2025-03-18 16:16:00|||||||||7
1742314570000|2025-03-18 16:16:10|192.37|192.29|192.47|192.39|192.47|192.39|192.37|192.29|491
1742314580000|2025-03-18 16:16:20||192.34||192.39||192.39||192.34|75
1742314590000|2025-03-18 16:16:30||192.34||192.39||192.39||192.34|8
1742314600000|2025-03-18 16:16:40|||||||||5
1742314610000|2025-03-18 16:16:50|||||||||49
1742314620000|2025-03-18 16:17:00||192.34||192.39||192.39||192.34|67
1742314630000|2025-03-18 16:17:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|233
1742314640000|2025-03-18 16:17:20|||||||||5
1742314650000|2025-03-18 16:17:30||192.39||192.44||192.44||192.39|19
1742314660000|2025-03-18 16:17:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|79
1742314670000|2025-03-18 16:17:50|192.52||192.47||192.52||192.47||22
1742314680000|2025-03-18 16:18:00|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|19
1742314690000|2025-03-18 16:18:10|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|6
1742314700000|2025-03-18 16:18:20|192.52||192.52||192.52||192.52||62
1742314710000|2025-03-18 16:18:30||192.44||192.44||192.44||192.39|4
1742314720000|2025-03-18 16:18:40|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|115
1742314730000|2025-03-18 16:18:50|||||||||12
1742314740000|2025-03-18 16:19:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|20
1742314750000|2025-03-18 16:19:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.39|93
1742314760000|2025-03-18 16:19:20|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|387
1742314770000|2025-03-18 16:19:30|192.42|192.34|192.42|192.34|192.47|192.34|192.42|192.34|21
1742314780000|2025-03-18 16:19:40|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.34|79
1742314790000|2025-03-18 16:19:50||192.34||192.34||192.34||192.34|146
1742314800000|2025-03-18 16:20:00|192.42||192.42||192.42||192.42||226
1742314810000|2025-03-18 16:20:10|192.37|192.29|192.42|192.29|192.42|192.29|192.37|192.29|9
1742314820000|2025-03-18 16:20:20|192.47|192.34|192.47|192.34|192.47|192.34|192.42|192.34|101
1742314830000|2025-03-18 16:20:30|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|5
1742314840000|2025-03-18 16:20:40||192.39||192.39||192.39||192.34|8
1742314850000|2025-03-18 16:20:50|||||||||9
1742314860000|2025-03-18 16:21:00|||||||||181
1742314870000|2025-03-18 16:21:10|||||||||141
1742314880000|2025-03-18 16:21:20||192.34||192.34||192.34||192.34|84
1742314890000|2025-03-18 16:21:30||192.39||192.39||192.39||192.39|5
1742314900000|2025-03-18 16:21:40|||||||||119
1742314910000|2025-03-18 16:21:50|192.42|192.34|192.42|192.34|192.47|192.34|192.42|192.34|1533
1742314920000|2025-03-18 16:22:00|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|88
1742314930000|2025-03-18 16:22:10|||||||||14
1742314940000|2025-03-18 16:22:20|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|141
1742314950000|2025-03-18 16:22:30|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.34|51
1742314960000|2025-03-18 16:22:40|||||||||4
1742314970000|2025-03-18 16:22:50|||||||||5
1742314980000|2025-03-18 16:23:00|192.37|192.29|192.42|192.29|192.42|192.34|192.37|192.29|273
1742314990000|2025-03-18 16:23:10||192.34||192.34||192.34||192.34|16
1742315000000|2025-03-18 16:23:20|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|65
1742315010000|2025-03-18 16:23:30|||||||||26
1742315020000|2025-03-18 16:23:40||192.29||192.34||192.34||192.29|102
1742315030000|2025-03-18 16:23:50|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|319
1742315040000|2025-03-18 16:24:00|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|130
1742315050000|2025-03-18 16:24:10|||||||||14
1742315060000|2025-03-18 16:24:20|||||||||4
1742315070000|2025-03-18 16:24:30|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|31
1742315080000|2025-03-18 16:24:40|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.34|85
1742315090000|2025-03-18 16:24:50|||||||||5
1742315100000|2025-03-18 16:25:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|77
1742315110000|2025-03-18 16:25:10|||||||||5
1742315120000|2025-03-18 16:25:20|||||||||168
1742315130000|2025-03-18 16:25:30|||||||||9
1742315140000|2025-03-18 16:25:40|||||||||8
1742315150000|2025-03-18 16:25:50|||||||||466
1742315160000|2025-03-18 16:26:00|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|730
1742315170000|2025-03-18 16:26:10|192.62||192.57||192.62||192.57||74
1742315180000|2025-03-18 16:26:20|||||||||4
1742315190000|2025-03-18 16:26:30|192.52|192.44|192.52|192.44|192.57|192.49|192.52|192.44|143
1742315200000|2025-03-18 16:26:40|192.57||192.52||192.57||192.52||97
1742315210000|2025-03-18 16:26:50|192.57|192.49|192.62|192.49|192.62|192.54|192.57|192.44|418
1742315220000|2025-03-18 16:27:00|192.57||192.57||192.57||192.57||13
1742315230000|2025-03-18 16:27:10|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|229
1742315240000|2025-03-18 16:27:20|||||||||5
1742315250000|2025-03-18 16:27:30|||||||||75
1742315260000|2025-03-18 16:27:40|192.62||192.62||192.62||192.62||84
1742315270000|2025-03-18 16:27:50|192.57|192.54|192.57|192.49|192.57|192.54|192.57|192.49|130
1742315280000|2025-03-18 16:28:00|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|124
1742315290000|2025-03-18 16:28:10|||||||||282
1742315300000|2025-03-18 16:28:20|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.49|429
1742315310000|2025-03-18 16:28:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|91
1742315320000|2025-03-18 16:28:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|73
1742315330000|2025-03-18 16:28:50|||||||||29
1742315340000|2025-03-18 16:29:00|||||||||12
1742315350000|2025-03-18 16:29:10|||||||||324
1742315360000|2025-03-18 16:29:20|192.57|192.49|192.62|192.54|192.67|192.59|192.57|192.49|905
1742315370000|2025-03-18 16:29:30|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|369
1742315380000|2025-03-18 16:29:40|||||||||14
1742315390000|2025-03-18 16:29:50|192.72||192.72||192.72||192.72||56
1742315400000|2025-03-18 16:30:00||192.64||192.64||192.64||192.64|88
1742315410000|2025-03-18 16:30:10|192.77||192.72||192.77||192.72||120
1742315420000|2025-03-18 16:30:20|192.77|192.69|192.72|192.64|192.77|192.69|192.72|192.64|83
1742315430000|2025-03-18 16:30:30|||||||||39
1742315440000|2025-03-18 16:30:40|||||||||26
1742315450000|2025-03-18 16:30:50|||||||||6
1742315460000|2025-03-18 16:31:00|||||||||30
1742315470000|2025-03-18 16:31:10|||||||||381
1742315480000|2025-03-18 16:31:20|192.67|192.59|192.72|192.64|192.72|192.64|192.67|192.59|335
1742315490000|2025-03-18 16:31:30|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|158
1742315500000|2025-03-18 16:31:40|||||||||178
1742315510000|2025-03-18 16:31:50|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|218
1742315520000|2025-03-18 16:32:00|||||||||261
1742315530000|2025-03-18 16:32:10|192.67|192.59|192.67|192.59|192.67|192.59|192.62|192.54|206
1742315540000|2025-03-18 16:32:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|71
1742315550000|2025-03-18 16:32:30|192.72|192.64|192.87|192.79|192.87|192.79|192.72|192.64|1802
1742315560000|2025-03-18 16:32:40|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|707
1742315570000|2025-03-18 16:32:50|||||||||490
1742315580000|2025-03-18 16:33:00|||||||||252
1742315590000|2025-03-18 16:33:10|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|267
1742315600000|2025-03-18 16:33:20|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|993
1742315610000|2025-03-18 16:33:30|192.72||192.67||192.72||192.67||147
1742315620000|2025-03-18 16:33:40|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|217
1742315630000|2025-03-18 16:33:50|192.67|192.59|192.67|192.59|192.67|192.59|192.62|192.54|1173
1742315640000|2025-03-18 16:34:00|192.62|192.54|192.67|192.59|192.72|192.59|192.62|192.54|339
1742315650000|2025-03-18 16:34:10|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|80
1742315660000|2025-03-18 16:34:20|192.72|192.59|192.67|192.59|192.72|192.59|192.67|192.59|589
1742315670000|2025-03-18 16:34:30|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|461
1742315680000|2025-03-18 16:34:40|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|280
1742315690000|2025-03-18 16:34:50|192.57|192.49|192.62|192.49|192.62|192.54|192.57|192.49|657
1742315700000|2025-03-18 16:35:00|192.67|192.54|192.62|192.54|192.67|192.59|192.62|192.54|424
1742315710000|2025-03-18 16:35:10|192.67||192.67||192.67||192.62||97
1742315720000|2025-03-18 16:35:20|192.62|192.59|192.62|192.54|192.67|192.59|192.62|192.54|254
1742315730000|2025-03-18 16:35:30|192.67|192.59|192.67|192.54|192.67|192.59|192.67|192.54|179
1742315740000|2025-03-18 16:35:40||192.59||192.59||192.59||192.59|52
1742315750000|2025-03-18 16:35:50|192.72|192.64|192.72|192.64|192.72|192.64|192.67|192.59|329
1742315760000|2025-03-18 16:36:00|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|51
1742315770000|2025-03-18 16:36:10||192.64||192.69||192.69||192.64|42
1742315780000|2025-03-18 16:36:20|||||||||24
1742315790000|2025-03-18 16:36:30|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|254
1742315800000|2025-03-18 16:36:40|192.77|192.69|192.77|192.69|192.82|192.74|192.77|192.69|413
1742315810000|2025-03-18 16:36:50|192.82|192.74|192.82|192.69|192.82|192.74|192.77|192.69|24
1742315820000|2025-03-18 16:37:00|192.77|192.64|192.72|192.64|192.82|192.64|192.72|192.64|20
1742315830000|2025-03-18 16:37:10|||||||||61
1742315840000|2025-03-18 16:37:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|4
1742315850000|2025-03-18 16:37:30|||||||||24
1742315860000|2025-03-18 16:37:40|||||||||4
1742315870000|2025-03-18 16:37:50|192.62|192.54|192.62|192.54|192.67|192.54|192.62|192.54|19
1742315880000|2025-03-18 16:38:00|||||||||2195
1742315890000|2025-03-18 16:38:10|||||||||4
1742315900000|2025-03-18 16:38:20|||||||||4
1742315910000|2025-03-18 16:38:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|115
1742315920000|2025-03-18 16:38:40|||||||||5
1742315930000|2025-03-18 16:38:50|||||||||5
1742315940000|2025-03-18 16:39:00|||||||||4
1742315950000|2025-03-18 16:39:10|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|29
1742315960000|2025-03-18 16:39:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|645
1742315970000|2025-03-18 16:39:30|||||||||4
1742315980000|2025-03-18 16:39:40|||||||||126
1742315990000|2025-03-18 16:39:50|||||||||5
1742316000000|2025-03-18 16:40:00|||||||||260
1742316010000|2025-03-18 16:40:10|192.72|192.64|192.72|192.64|192.72|192.64|192.67|192.64|15
1742316020000|2025-03-18 16:40:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|5
1742316030000|2025-03-18 16:40:30|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|174
1742316040000|2025-03-18 16:40:40|||||||||4
1742316050000|2025-03-18 16:40:50|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|64
1742316060000|2025-03-18 16:41:00|||||||||5
1742316070000|2025-03-18 16:41:10|192.72|192.64|192.77|192.69|192.77|192.69|192.72|192.64|64
1742316080000|2025-03-18 16:41:20||192.64||192.69||192.69||192.64|15
1742316090000|2025-03-18 16:41:30|||||||||36
1742316100000|2025-03-18 16:41:40|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|43
1742316110000|2025-03-18 16:41:50|192.77|192.69|192.82|192.74|192.82|192.74|192.77|192.69|127
1742316120000|2025-03-18 16:42:00|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|184
1742316130000|2025-03-18 16:42:10|192.82|192.74|192.82|192.74|192.82|192.74|192.77|192.74|434
1742316140000|2025-03-18 16:42:20|192.77|192.69|192.82|192.74|192.82|192.74|192.77|192.69|274
1742316150000|2025-03-18 16:42:30|||||||||13
1742316160000|2025-03-18 16:42:40|192.77|192.69|192.72|192.64|192.77|192.69|192.72|192.64|160
1742316170000|2025-03-18 16:42:50|||||||||5
1742316180000|2025-03-18 16:43:00|192.77|192.69|192.77|192.69|192.77|192.69|192.72|192.69|33
1742316190000|2025-03-18 16:43:10|||||||||65
1742316200000|2025-03-18 16:43:20|||||||||77
1742316210000|2025-03-18 16:43:30|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|204
1742316220000|2025-03-18 16:43:40|||||||||4
1742316230000|2025-03-18 16:43:50|||||||||4
1742316240000|2025-03-18 16:44:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|20
1742316250000|2025-03-18 16:44:10|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|67
1742316260000|2025-03-18 16:44:20|192.62|192.54|192.67|192.54|192.67|192.54|192.57|192.49|156
1742316270000|2025-03-18 16:44:30|192.62||192.62||192.62||192.62||4
1742316280000|2025-03-18 16:44:40|192.67||192.62||192.67||192.62||21
1742316290000|2025-03-18 16:44:50|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|221
1742316300000|2025-03-18 16:45:00|192.77|192.69|192.72|192.64|192.77|192.69|192.72|192.64|16
1742316310000|2025-03-18 16:45:10|192.67|192.59|192.72|192.64|192.72|192.64|192.67|192.59|32
1742316320000|2025-03-18 16:45:20|||||||||14
1742316330000|2025-03-18 16:45:30|||||||||4
1742316340000|2025-03-18 16:45:40|192.77||192.72||192.77||192.72||24
1742316350000|2025-03-18 16:45:50|||||||||4
1742316360000|2025-03-18 16:46:00|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|12
1742316370000|2025-03-18 16:46:10|192.72|192.64|192.72|192.64|192.77|192.64|192.72|192.64|9
1742316380000|2025-03-18 16:46:20|||||||||61
1742316390000|2025-03-18 16:46:30|192.67|192.59|192.72|192.59|192.72|192.64|192.67|192.59|30
1742316400000|2025-03-18 16:46:40|192.67|192.54|192.67|192.59|192.67|192.59|192.67|192.54|5
1742316410000|2025-03-18 16:46:50|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|57
1742316420000|2025-03-18 16:47:00|||||||||3
1742316430000|2025-03-18 16:47:10|192.67|192.59|192.67|192.59|192.72|192.59|192.67|192.59|103
1742316440000|2025-03-18 16:47:20|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|15
1742316450000|2025-03-18 16:47:30|192.67|192.59|192.72|192.59|192.72|192.59|192.67|192.59|11
1742316460000|2025-03-18 16:47:40|192.67|192.64|192.72|192.59|192.72|192.64|192.67|192.59|15
1742316470000|2025-03-18 16:47:50||192.64||192.64||192.64||192.64|4
1742316480000|2025-03-18 16:48:00|192.67|192.59|192.67|192.54|192.67|192.64|192.67|192.54|7
1742316490000|2025-03-18 16:48:10|192.62|192.59|192.62|192.54|192.67|192.59|192.62|192.54|16
1742316500000|2025-03-18 16:48:20|||||||||4
1742316510000|2025-03-18 16:48:30|||||||||4
1742316520000|2025-03-18 16:48:40|192.72|192.49|192.72|192.64|192.72|192.64|192.72|192.49|1029
1742316530000|2025-03-18 16:48:50|192.67|192.59|192.72|192.64|192.72|192.64|192.67|192.59|45
1742316540000|2025-03-18 16:49:00|192.67|192.59|192.67|192.59|192.72|192.59|192.67|192.59|24
1742316550000|2025-03-18 16:49:10|192.72|192.64|192.72|192.64|192.72|192.64|192.67|192.64|68
1742316560000|2025-03-18 16:49:20|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|4
1742316570000|2025-03-18 16:49:30|192.72|192.64|192.72|192.64|192.72|192.64|192.67|192.59|12
1742316580000|2025-03-18 16:49:40||192.59||192.64||192.64||192.59|24
1742316590000|2025-03-18 16:49:50|||||||||4
1742316600000|2025-03-18 16:50:00||192.59||192.64||192.64||192.59|6
1742316610000|2025-03-18 16:50:10|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|60
1742316620000|2025-03-18 16:50:20|||||||||7
1742316630000|2025-03-18 16:50:30|192.62|192.54|192.62|192.54|192.67|192.59|192.62|192.54|10
1742316640000|2025-03-18 16:50:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|56
1742316650000|2025-03-18 16:50:50|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|9
1742316660000|2025-03-18 16:51:00|192.62|192.54|192.62|192.54|192.67|192.59|192.62|192.54|6
1742316670000|2025-03-18 16:51:10|192.67|192.49|192.62|192.54|192.67|192.54|192.62|192.49|6
1742316680000|2025-03-18 16:51:20|192.57|192.49|192.57|192.49|192.62|192.49|192.57|192.49|23
1742316690000|2025-03-18 16:51:30||192.44||192.49||192.49||192.44|272
1742316700000|2025-03-18 16:51:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|171
1742316710000|2025-03-18 16:51:50|||||||||4
1742316720000|2025-03-18 16:52:00||192.49||192.54||192.54||192.49|18
1742316730000|2025-03-18 16:52:10|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.44|432
1742316740000|2025-03-18 16:52:20|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|7
1742316750000|2025-03-18 16:52:30|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|4
1742316760000|2025-03-18 16:52:40||192.49||192.54||192.54||192.49|5
1742316770000|2025-03-18 16:52:50|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|1659
1742316780000|2025-03-18 16:53:00|||||||||4
1742316790000|2025-03-18 16:53:10|||||||||5
1742316800000|2025-03-18 16:53:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|12
1742316810000|2025-03-18 16:53:30|||||||||3
1742316820000|2025-03-18 16:53:40|||||||||4
1742316830000|2025-03-18 16:53:50|||||||||4
1742316840000|2025-03-18 16:54:00|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|42
1742316850000|2025-03-18 16:54:10|192.67|192.59|192.72|192.59|192.72|192.59|192.67|192.59|39
1742316860000|2025-03-18 16:54:20|192.67|192.64|192.67|192.59|192.67|192.64|192.67|192.59|5
1742316870000|2025-03-18 16:54:30|192.72||192.72||192.72||192.72||4
1742316880000|2025-03-18 16:54:40|192.67||192.67||192.67||192.67||3
1742316890000|2025-03-18 16:54:50|||||||||260
1742316900000|2025-03-18 16:55:00|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|17
1742316910000|2025-03-18 16:55:10|||||||||4
1742316920000|2025-03-18 16:55:20||192.59||192.64||192.64||192.59|13
1742316930000|2025-03-18 16:55:30|||||||||4
1742316940000|2025-03-18 16:55:40|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|51
1742316950000|2025-03-18 16:55:50|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|5
1742316960000|2025-03-18 16:56:00|192.77||192.72||192.77||192.72||4
1742316970000|2025-03-18 16:56:10|||||||||4
1742316980000|2025-03-18 16:56:20|||||||||4
1742316990000|2025-03-18 16:56:30|||||||||3
1742317000000|2025-03-18 16:56:40|||||||||11
1742317010000|2025-03-18 16:56:50|192.77|192.69|192.72|192.59|192.77|192.69|192.72|192.59|52
1742317020000|2025-03-18 16:57:00|192.67|192.54|192.67|192.59|192.67|192.59|192.67|192.54|12
1742317030000|2025-03-18 16:57:10||192.54||192.59||192.59||192.54|5
1742317040000|2025-03-18 16:57:20|||||||||2
1742317050000|2025-03-18 16:57:30|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|27
1742317060000|2025-03-18 16:57:40|192.62|192.54|192.62|192.54|192.67|192.59|192.62|192.54|8
1742317070000|2025-03-18 16:57:50|||||||||4
1742317080000|2025-03-18 16:58:00|||||||||5
1742317090000|2025-03-18 16:58:10|192.67|192.59|192.67|192.59|192.67|192.59|192.62|192.59|26
1742317100000|2025-03-18 16:58:20|192.62|192.54|192.67|192.54|192.67|192.54|192.62|192.54|12
1742317110000|2025-03-18 16:58:30||192.59||192.59||192.59||192.59|4
1742317120000|2025-03-18 16:58:40|||||||||4
1742317130000|2025-03-18 16:58:50|||||||||2
1742317140000|2025-03-18 16:59:00|||||||||40
1742317150000|2025-03-18 16:59:10|192.72||192.72||192.72||192.72||28
1742317160000|2025-03-18 16:59:20|192.67|192.64|192.67|192.59|192.72|192.64|192.67|192.59|4
1742317170000|2025-03-18 16:59:30|||||||||4
1742317180000|2025-03-18 16:59:40|192.62|192.54|192.67|192.54|192.67|192.54|192.62|192.54|4
1742317190000|2025-03-18 16:59:50|192.62||192.62||192.67||192.62||2
1742317200000|2025-03-18 17:00:00|192.57|192.49|192.67|192.54|192.67|192.54|192.57|192.49|90
1742317210000|2025-03-18 17:00:10|192.62|192.49|192.57|192.49|192.62|192.49|192.57|192.49|15
1742317220000|2025-03-18 17:00:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|6
1742317260000|2025-03-18 17:01:00||192.49||192.49||192.49||192.49|1
1742317270000|2025-03-18 17:01:10|192.57|192.44|192.52|192.44|192.57|192.44|192.52|192.44|16
1742317280000|2025-03-18 17:01:20|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|9
1742317300000|2025-03-18 17:01:40|192.52||192.47||192.52||192.47||16
1742317310000|2025-03-18 17:01:50|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|18
1742317320000|2025-03-18 17:02:00|192.47||192.52||192.52||192.47||0
1742317340000|2025-03-18 17:02:20||192.44||192.39||192.44||192.39|12
1742317350000|2025-03-18 17:02:30|192.47||192.47||192.47||192.47||10000
1742317360000|2025-03-18 17:02:40||192.34||192.34||192.34||192.34|149
1742317370000|2025-03-18 17:02:50|192.42|192.29|192.42|192.29|192.42|192.29|192.42|192.29|7
1742317380000|2025-03-18 17:03:00|192.47|192.34|192.47|192.34|192.47|192.34|192.47|192.34|0
1742317390000|2025-03-18 17:03:10||192.39||192.39||192.39||192.39|0
1742317400000|2025-03-18 17:03:20|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|17
1742317420000|2025-03-18 17:03:40|192.47||192.47||192.47||192.47||2
1742317430000|2025-03-18 17:03:50||192.34||192.39||192.39||192.34|46
1742317440000|2025-03-18 17:04:00|192.52|192.34|192.47|192.34|192.52|192.34|192.47|192.34|1
1742317460000|2025-03-18 17:04:20|192.42||192.42||192.42||192.42||0
1742317470000|2025-03-18 17:04:30||192.29||192.29||192.29||192.29|4
1742317480000|2025-03-18 17:04:40|192.37||192.37||192.42||192.37||7
1742317500000|2025-03-18 17:05:00|192.42||192.37||192.42||192.37||4
1742317510000|2025-03-18 17:05:10|192.32|192.24|192.32|192.24|192.37|192.24|192.32|192.24|8
1742317520000|2025-03-18 17:05:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|1
1742317530000|2025-03-18 17:05:30|192.32|192.14|192.27|192.19|192.32|192.19|192.27|192.14|24
1742317540000|2025-03-18 17:05:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|0
1742317550000|2025-03-18 17:05:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|10
1742317560000|2025-03-18 17:06:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|7
1742317570000|2025-03-18 17:06:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|50
1742317580000|2025-03-18 17:06:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|316
1742317590000|2025-03-18 17:06:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|60
1742317600000|2025-03-18 17:06:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|0
1742317610000|2025-03-18 17:06:50||191.99||191.99||191.99||191.99|228
1742317620000|2025-03-18 17:07:00|192.07|192.04|192.17|192.09|192.17|192.09|192.07|192.04|42
1742317630000|2025-03-18 17:07:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1742317640000|2025-03-18 17:07:20|192.17||192.12||192.17||192.12||0
1742317650000|2025-03-18 17:07:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|12
1742317660000|2025-03-18 17:07:40|||||||||7
1742317670000|2025-03-18 17:07:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|7
1742317680000|2025-03-18 17:08:00|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|96
1742317690000|2025-03-18 17:08:10|||||||||83
1742317730000|2025-03-18 17:08:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|0
1742317740000|2025-03-18 17:09:00|192.17||192.12||192.17||192.12||128
1742317750000|2025-03-18 17:09:10|192.17||192.12||192.17||192.12||0
1742317770000|2025-03-18 17:09:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|0
1742317780000|2025-03-18 17:09:40|192.22||192.17||192.22||192.17||48
1742317800000|2025-03-18 17:10:00|||||||||9
1742317810000|2025-03-18 17:10:10|||||||||51
1742317830000|2025-03-18 17:10:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|37
1742317840000|2025-03-18 17:10:40|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|36
1742317860000|2025-03-18 17:11:00|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|12
1742317870000|2025-03-18 17:11:10|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|28
1742317900000|2025-03-18 17:11:40|||||||||59
1742317910000|2025-03-18 17:11:50|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|111
1742317930000|2025-03-18 17:12:10|192.32|192.24|192.37|192.29|192.37|192.29|192.32|192.24|117
1742317950000|2025-03-18 17:12:30|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|34
1742317960000|2025-03-18 17:12:40||192.29||192.29||192.34||192.29|20
1742317970000|2025-03-18 17:12:50|192.37|192.34|192.42|192.29|192.42|192.34|192.37|192.29|0
1742317980000|2025-03-18 17:13:00|192.37|192.34|192.32|192.24|192.42|192.34|192.32|192.24|328
1742317990000|2025-03-18 17:13:10|192.37|192.29|192.37|192.29|192.37|192.29|192.32|192.24|32
1742318000000|2025-03-18 17:13:20|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|10
1742318030000|2025-03-18 17:13:50|192.47||192.47||192.47||192.42||0
1742318040000|2025-03-18 17:14:00||192.39||192.39||192.39||192.39|0
1742318080000|2025-03-18 17:14:40|192.52||192.47||192.52||192.47||15
1742318100000|2025-03-18 17:15:00|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|22
1742318110000|2025-03-18 17:15:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|37
1742318150000|2025-03-18 17:15:50|||||||||2
1742318160000|2025-03-18 17:16:00|||||||||84
1742318170000|2025-03-18 17:16:10|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|191
1742318180000|2025-03-18 17:16:20|192.52||192.52||192.52||192.52||10000
1742318200000|2025-03-18 17:16:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|38
1742318220000|2025-03-18 17:17:00|||||||||1
1742318230000|2025-03-18 17:17:10|||||||||22
1742318260000|2025-03-18 17:17:40|||||||||1
1742318280000|2025-03-18 17:18:00|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|9
1742318290000|2025-03-18 17:18:10||192.34||192.39||192.39||192.34|10
1742318300000|2025-03-18 17:18:20|192.42|192.34|192.47|192.34|192.47|192.34|192.42|192.34|18
1742318310000|2025-03-18 17:18:30|192.42|192.39|192.47|192.39|192.47|192.39|192.42|192.39|3
1742318330000|2025-03-18 17:18:50||192.34||192.34||192.34||192.34|1
1742318340000|2025-03-18 17:19:00|192.52|192.39|192.27|192.19|192.52|192.39|192.17|192.04|1023
1742318350000|2025-03-18 17:19:10|192.32|192.24|192.37|192.29|192.37|192.29|192.32|192.24|147
1742318360000|2025-03-18 17:19:20|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.24|8
1742318370000|2025-03-18 17:19:30|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|68
1742318380000|2025-03-18 17:19:40|||||||||235
1742318390000|2025-03-18 17:19:50|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|25
1742318400000|2025-03-18 17:20:00|192.22|192.14|192.32|192.24|192.32|192.24|192.22|192.14|70
1742318410000|2025-03-18 17:20:10|192.37||192.32||192.37||192.32||55
1742318430000|2025-03-18 17:20:30|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|49
1742318440000|2025-03-18 17:20:40|192.27|192.19|192.27|192.19|192.27|192.24|192.27|192.19|12
1742318480000|2025-03-18 17:21:20|192.32||192.27||192.32||192.27||10
1742318490000|2025-03-18 17:21:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|69
1742318500000|2025-03-18 17:21:40|192.37|192.29|192.47|192.39|192.47|192.39|192.37|192.29|150
1742318510000|2025-03-18 17:21:50|192.52|192.34|192.52|192.39|192.52|192.44|192.52|192.34|2
1742318520000|2025-03-18 17:22:00|192.47|192.44|192.47|192.39|192.52|192.44|192.47|192.39|7
1742318530000|2025-03-18 17:22:10|192.42|192.34|192.42|192.34|192.47|192.39|192.42|192.34|39
1742318540000|2025-03-18 17:22:20|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|14
1742318560000|2025-03-18 17:22:40|192.42|192.34|192.42|192.34|192.42|192.39|192.42|192.34|0
1742318580000|2025-03-18 17:23:00|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|15
1742318590000|2025-03-18 17:23:10|192.32|192.24|192.37|192.29|192.37|192.29|192.32|192.24|2
1742318600000|2025-03-18 17:23:20|192.32|192.24|192.37|192.29|192.37|192.29|192.32|192.24|1
1742318610000|2025-03-18 17:23:30|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.19|13
1742318620000|2025-03-18 17:23:40||192.19||192.24||192.24||192.19|6
1742318630000|2025-03-18 17:23:50||192.19||192.24||192.24||192.19|6
1742318640000|2025-03-18 17:24:00|192.37||192.32||192.37||192.32||1
1742318650000|2025-03-18 17:24:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|17
1742318670000|2025-03-18 17:24:30|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|134
1742318680000|2025-03-18 17:24:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|2
1742318690000|2025-03-18 17:24:50|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|105
1742318700000|2025-03-18 17:25:00|192.42|192.34|192.42|192.34|192.47|192.34|192.42|192.34|34
1742318710000|2025-03-18 17:25:10|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.34|44
1742318720000|2025-03-18 17:25:20|||||||||1
1742318730000|2025-03-18 17:25:30|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|12
1742318740000|2025-03-18 17:25:40|||||||||4
1742318760000|2025-03-18 17:26:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|12
1742318770000|2025-03-18 17:26:10||192.34||192.39||192.39||192.34|11
1742318780000|2025-03-18 17:26:20|||||||||11
1742318790000|2025-03-18 17:26:30|192.42|192.34|192.47|192.34|192.47|192.34|192.42|192.34|1
1742318800000|2025-03-18 17:26:40|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|2
1742318810000|2025-03-18 17:26:50|192.42|192.39|192.47|192.39|192.47|192.39|192.42|192.39|1
1742318850000|2025-03-18 17:27:30|192.52||192.52||192.52||192.52||0
1742318860000|2025-03-18 17:27:40|192.47||192.47||192.47||192.47||0
1742318890000|2025-03-18 17:28:10||192.34||192.39||192.39||192.34|13
1742318900000|2025-03-18 17:28:20|192.42|192.34|192.42|192.34|192.47|192.34|192.42|192.34|11
1742318910000|2025-03-18 17:28:30|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|0
1742318920000|2025-03-18 17:28:40|192.37|192.29|192.37|192.24|192.37|192.29|192.37|192.24|38
1742318930000|2025-03-18 17:28:50|192.32|192.29|192.32|192.24|192.32|192.29|192.32|192.24|5
1742318940000|2025-03-18 17:29:00|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|24
1742318950000|2025-03-18 17:29:10|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|2
1742318960000|2025-03-18 17:29:20|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|53
1742318980000|2025-03-18 17:29:40|192.37|192.29|192.37|192.29|192.37|192.29|192.32|192.29|62
1742318990000|2025-03-18 17:29:50|||||||||2
1742319000000|2025-03-18 17:30:00|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|39
1742319010000|2025-03-18 17:30:10|192.32|192.24|192.32|192.19|192.32|192.24|192.27|192.19|33
1742319020000|2025-03-18 17:30:20|192.37|192.24|192.37|192.24|192.37|192.24|192.32|192.24|15
1742319030000|2025-03-18 17:30:30|192.32||192.32||192.37||192.32||0
1742319040000|2025-03-18 17:30:40|192.37||192.32||192.37||192.32||0
1742319050000|2025-03-18 17:30:50|192.37||192.37||192.37||192.32||0
1742319060000|2025-03-18 17:31:00|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.24|29
1742319070000|2025-03-18 17:31:10|||||||||4
1742319080000|2025-03-18 17:31:20|192.42||192.37||192.42||192.37||0
1742319090000|2025-03-18 17:31:30|192.42||192.42||192.42||192.37||0
1742319100000|2025-03-18 17:31:40|192.37|192.34|192.42|192.34|192.42|192.34|192.37|192.29|0
1742319110000|2025-03-18 17:31:50||192.29||192.34||192.34||192.29|16
1742319120000|2025-03-18 17:32:00||192.29||192.34||192.34||192.29|11
1742319130000|2025-03-18 17:32:10|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|0
1742319140000|2025-03-18 17:32:20|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|0
1742319150000|2025-03-18 17:32:30|192.37|192.29|192.42|192.29|192.42|192.29|192.37|192.29|0
1742319160000|2025-03-18 17:32:40|192.37||192.37||192.42||192.37||0
1742319190000|2025-03-18 17:33:10|192.42||192.37||192.42||192.37||0
1742319200000|2025-03-18 17:33:20|192.42|192.34|192.42|192.34|192.52|192.39|192.42|192.29|94
1742319220000|2025-03-18 17:33:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|0
1742319240000|2025-03-18 17:34:00|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.39|19
1742319250000|2025-03-18 17:34:10|192.57|192.39|192.57|192.49|192.57|192.49|192.57|192.39|8
1742319280000|2025-03-18 17:34:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|0
1742319290000|2025-03-18 17:34:50|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|8
1742319300000|2025-03-18 17:35:00|192.57|192.49|192.57|192.49|192.62|192.54|192.57|192.49|0
1742319310000|2025-03-18 17:35:10|192.62||192.57||192.62||192.57||0
1742319320000|2025-03-18 17:35:20|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.49|10
1742319330000|2025-03-18 17:35:30||192.49||192.49||192.49||192.49|0
1742319340000|2025-03-18 17:35:40|192.67|192.54|192.62|192.54|192.67|192.54|192.62|192.54|0
1742319350000|2025-03-18 17:35:50|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|0
1742319360000|2025-03-18 17:36:00|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|5
1742319370000|2025-03-18 17:36:10|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|2
1742319380000|2025-03-18 17:36:20||192.69||192.69||192.69||192.69|0
1742319390000|2025-03-18 17:36:30|192.72|192.64|192.72|192.64|192.77|192.64|192.72|192.64|0
1742319400000|2025-03-18 17:36:40|192.77||192.72||192.77||192.72||0
1742319420000|2025-03-18 17:37:00|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|60
1742319470000|2025-03-18 17:37:50|||||||||4
1742319480000|2025-03-18 17:38:00|192.82|192.74|192.87|192.74|192.87|192.74|192.82|192.74|2
1742319490000|2025-03-18 17:38:10|192.82||192.82||192.82||192.82||5
1742319500000|2025-03-18 17:38:20|192.87|192.79|192.82|192.74|192.87|192.79|192.82|192.74|1
1742319510000|2025-03-18 17:38:30|192.87|192.79|192.87|192.74|192.87|192.79|192.82|192.74|7
1742319520000|2025-03-18 17:38:40|192.82||192.82||192.87||192.82||0
1742319530000|2025-03-18 17:38:50|192.87||192.87||192.87||192.87||0
1742319540000|2025-03-18 17:39:00|192.82||192.87||192.87||192.82||0
1742319550000|2025-03-18 17:39:10||192.79||192.79||192.79||192.74|6
1742319570000|2025-03-18 17:39:30|||||||||14
1742319580000|2025-03-18 17:39:40|192.82|192.74|192.87|192.79|192.87|192.79|192.82|192.74|8
1742319590000|2025-03-18 17:39:50|192.82|192.74|192.87|192.79|192.87|192.79|192.82|192.74|1
1742319600000|2025-03-18 17:40:00|192.82|192.74|192.82|192.74|192.87|192.79|192.82|192.74|16
1742319610000|2025-03-18 17:40:10||192.69||192.69||192.74||192.69|2
1742319620000|2025-03-18 17:40:20|192.77||192.77||192.82||192.77||0
1742319630000|2025-03-18 17:40:30|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|0
1742319640000|2025-03-18 17:40:40|192.77|192.69|192.77|192.69|192.82|192.69|192.77|192.69|1
1742319650000|2025-03-18 17:40:50|192.82||192.77||192.82||192.77||0
1742319660000|2025-03-18 17:41:00|192.82||192.77||192.82||192.77||0
1742319670000|2025-03-18 17:41:10||192.64||192.64||192.64||192.64|1
1742319680000|2025-03-18 17:41:20|192.72|192.69|192.77|192.69|192.77|192.69|192.72|192.64|6
1742319700000|2025-03-18 17:41:40|192.72|192.64|192.72|192.64|192.77|192.64|192.72|192.64|1
1742319710000|2025-03-18 17:41:50|192.77||192.77||192.77||192.77||0
1742319720000|2025-03-18 17:42:00|192.72|192.69|192.77|192.64|192.77|192.69|192.72|192.64|0
1742319730000|2025-03-18 17:42:10|192.72|192.69|192.72|192.64|192.72|192.69|192.72|192.64|0
1742319740000|2025-03-18 17:42:20|192.77||192.72||192.77||192.72||0
1742319750000|2025-03-18 17:42:30|192.77||192.77||192.77||192.72||0
1742319760000|2025-03-18 17:42:40|192.72|192.69|192.77|192.69|192.77|192.69|192.72|192.69|0
1742319780000|2025-03-18 17:43:00|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|15
1742319790000|2025-03-18 17:43:10|192.72|192.64|192.72|192.59|192.72|192.64|192.72|192.59|9
1742319800000|2025-03-18 17:43:20||192.64||192.64||192.64||192.64|0
1742319810000|2025-03-18 17:43:30||192.59||192.64||192.64||192.59|0
1742319840000|2025-03-18 17:44:00|192.67|192.59|192.72|192.59|192.72|192.59|192.67|192.59|0
1742319850000|2025-03-18 17:44:10|192.67|192.64|192.72|192.64|192.72|192.64|192.67|192.64|0
1742319930000|2025-03-18 17:45:30|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.64|0
1742320030000|2025-03-18 17:47:10||192.64||192.64||192.64||192.64|0
1742320040000|2025-03-18 17:47:20|192.72||192.77||192.77||192.72||1
1742320050000|2025-03-18 17:47:30|192.72||192.72||192.77||192.72||0
1742320060000|2025-03-18 17:47:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|0
1742320070000|2025-03-18 17:47:50|192.72|192.64|192.72|192.59|192.72|192.64|192.72|192.59|0
1742320080000|2025-03-18 17:48:00||192.64||192.59||192.64||192.59|0
1742320090000|2025-03-18 17:48:10|192.77|192.64|192.77|192.64|192.77|192.64|192.72|192.59|0
1742320100000|2025-03-18 17:48:20|192.72||192.72||192.72||192.72||0
1742320110000|2025-03-18 17:48:30|192.77||192.77||192.77||192.77||0
1742320120000|2025-03-18 17:48:40||192.69||192.69||192.69||192.64|0
1742320140000|2025-03-18 17:49:00|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|11
1742320160000|2025-03-18 17:49:20|192.77||192.77||192.77||192.72||3
1742320170000|2025-03-18 17:49:30|192.72||192.72||192.72||192.72||0
1742320200000|2025-03-18 17:50:00|192.77|192.69|192.72|192.64|192.77|192.69|192.72|192.64|20
1742320250000|2025-03-18 17:50:50|192.77|192.69|192.77|192.64|192.77|192.69|192.72|192.64|5
1742320260000|2025-03-18 17:51:00|192.72|192.69|192.77|192.69|192.77|192.69|192.72|192.64|0
1742320300000|2025-03-18 17:51:40|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|11
1742320330000|2025-03-18 17:52:10|192.77|192.69|192.77|192.64|192.77|192.69|192.72|192.64|2
1742320340000|2025-03-18 17:52:20|192.72||192.72||192.72||192.72||0
1742320360000|2025-03-18 17:52:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|6
1742320370000|2025-03-18 17:52:50|192.72||192.72||192.72||192.72||11
1742320380000|2025-03-18 17:53:00||192.64||192.64||192.64||192.59|0
1742320400000|2025-03-18 17:53:20|192.77||192.77||192.77||192.77||0
1742320410000|2025-03-18 17:53:30|192.72||192.72||192.77||192.72||0
1742320430000|2025-03-18 17:53:50|192.77|192.69|192.77|192.64|192.77|192.69|192.77|192.64|6
1742320450000|2025-03-18 17:54:10|192.72||192.77||192.77||192.72||2
1742320460000|2025-03-18 17:54:20||192.69||192.64||192.69||192.64|0
1742320470000|2025-03-18 17:54:30|192.72||192.72||192.77||192.72||0
1742320490000|2025-03-18 17:54:50|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|0
1742320500000|2025-03-18 17:55:00|192.72|192.64|192.67|192.59|192.72|192.64|192.62|192.54|6
1742320510000|2025-03-18 17:55:10|192.62|192.54|192.67|192.54|192.67|192.54|192.62|192.54|11
1742320520000|2025-03-18 17:55:20||192.59||192.54||192.59||192.54|0
1742320530000|2025-03-18 17:55:30|192.62||192.67||192.67||192.62||0
1742320540000|2025-03-18 17:55:40||192.59||192.59||192.59||192.59|11
1742320550000|2025-03-18 17:55:50|192.62|192.54|192.67|192.54|192.67|192.54|192.62|192.54|13
1742320560000|2025-03-18 17:56:00|192.62|192.49|192.62|192.54|192.67|192.54|192.62|192.49|0
1742320570000|2025-03-18 17:56:10|192.57|192.49|192.57|192.49|192.62|192.54|192.57|192.49|11
1742320590000|2025-03-18 17:56:30|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.49|0
1742320600000|2025-03-18 17:56:40|192.57|192.49|192.57|192.49|192.62|192.54|192.57|192.49|0
1742320610000|2025-03-18 17:56:50|192.62||192.62||192.62||192.57||0
1742320620000|2025-03-18 17:57:00||192.54||192.54||192.54||192.49|0
1742320650000|2025-03-18 17:57:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|1
1742320680000|2025-03-18 17:58:00|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|25
1742320690000|2025-03-18 17:58:10|192.52||192.57||192.57||192.52||5
1742320700000|2025-03-18 17:58:20||192.49||192.49||192.49||192.49|0
1742320710000|2025-03-18 17:58:30|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|130
1742320720000|2025-03-18 17:58:40|192.67||192.67||192.67||192.67||0
1742320730000|2025-03-18 17:58:50||192.59||192.54||192.59||192.54|13
1742320740000|2025-03-18 17:59:00|192.62||192.62||192.62||192.62||0
1742320750000|2025-03-18 17:59:10|192.67||192.67||192.67||192.67||0
1742320760000|2025-03-18 17:59:20|192.62||192.67||192.67||192.62||16
1742320770000|2025-03-18 17:59:30|192.62||192.67||192.67||192.62||0
1742320780000|2025-03-18 17:59:40|192.62||192.67||192.67||192.62||2
1742320790000|2025-03-18 17:59:50|192.62||192.62||192.67||192.62||1
1742320800000|2025-03-18 18:00:00|192.67|192.49|192.62|192.49|192.67|192.49|192.62|192.49|1
1742320810000|2025-03-18 18:00:10|192.67|192.54|192.67|192.54|192.67|192.54|192.62|192.54|2
1742320820000|2025-03-18 18:00:20|192.62|192.49|192.62|192.49|192.62|192.49|192.62|192.49|3
1742320830000|2025-03-18 18:00:30||192.54||192.54||192.54||192.54|0
1742320840000|2025-03-18 18:00:40||192.49||192.49||192.54||192.49|4
1742320850000|2025-03-18 18:00:50|192.67|192.54|192.62|192.54|192.67|192.54|192.62|192.54|33
1742320860000|2025-03-18 18:01:00|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|13
1742320890000|2025-03-18 18:01:30||192.44||192.49||192.49||192.44|1
1742320910000|2025-03-18 18:01:50||192.44||192.44||192.44||192.44|89
1742320920000|2025-03-18 18:02:00|192.62|192.49|192.57|192.49|192.62|192.49|192.57|192.49|0
1742320930000|2025-03-18 18:02:10|192.62||192.62||192.62||192.62||0
1742320950000|2025-03-18 18:02:30|192.57||192.62||192.62||192.57||20
1742320960000|2025-03-18 18:02:40|192.57||192.57||192.62||192.57||0
1742320970000|2025-03-18 18:02:50|192.62||192.62||192.62||192.57||0
1742320980000|2025-03-18 18:03:00|192.57||192.57||192.62||192.57||0
1742320990000|2025-03-18 18:03:10|192.62|192.44|192.57|192.44|192.62|192.44|192.57|192.44|0
1742321030000|2025-03-18 18:03:50||192.49||192.44||192.49||192.44|0
1742321040000|2025-03-18 18:04:00|192.52||192.52||192.57||192.52||0
1742321050000|2025-03-18 18:04:10|192.57||192.52||192.57||192.52||0
1742321060000|2025-03-18 18:04:20|192.57||192.52||192.57||192.52||0
1742321070000|2025-03-18 18:04:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|82
1742321080000|2025-03-18 18:04:40|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|0
1742321090000|2025-03-18 18:04:50||192.39||192.39||192.39||192.39|0
1742321100000|2025-03-18 18:05:00|192.47|192.44|192.47|192.39|192.52|192.44|192.47|192.39|0
1742321110000|2025-03-18 18:05:10||192.34||192.39||192.39||192.34|16
1742321130000|2025-03-18 18:05:30||192.34||192.34||192.34||192.34|0
1742321140000|2025-03-18 18:05:40||192.39||192.39||192.39||192.39|0
1742321190000|2025-03-18 18:06:30|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|4
1742321210000|2025-03-18 18:06:50||192.44||192.39||192.44||192.39|0
1742321220000|2025-03-18 18:07:00||192.44||192.44||192.44||192.44|0
1742321230000|2025-03-18 18:07:10||192.39||192.39||192.39||192.39|0
1742321240000|2025-03-18 18:07:20|192.57|192.44|192.52|192.39|192.57|192.44|192.52|192.39|0
1742321270000|2025-03-18 18:07:50||192.44||192.44||192.44||192.44|0
1742321280000|2025-03-18 18:08:00|192.57||192.57||192.57||192.57||0
1742321290000|2025-03-18 18:08:10|192.52|192.49|192.57|192.44|192.57|192.49|192.52|192.44|18
1742321300000|2025-03-18 18:08:20|||||||||34
1742321320000|2025-03-18 18:08:40|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.49|24
1742321330000|2025-03-18 18:08:50||192.44||192.44||192.49||192.44|13
1742321340000|2025-03-18 18:09:00||192.49||192.49||192.49||192.44|0
1742321400000|2025-03-18 18:10:00||192.44||192.44||192.44||192.44|5
1742321410000|2025-03-18 18:10:10|192.52||192.52||192.57||192.52||0
1742321440000|2025-03-18 18:10:40|192.57||192.52||192.57||192.52||16
1742321460000|2025-03-18 18:11:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|93
1742321470000|2025-03-18 18:11:10|||||||||141
1742321500000|2025-03-18 18:11:40|||||||||236
1742321530000|2025-03-18 18:12:10|||||||||117
1742321550000|2025-03-18 18:12:30|192.52||192.52||192.52||192.52||23
1742321580000|2025-03-18 18:13:00|192.47||192.47||192.52||192.47||0
1742321590000|2025-03-18 18:13:10|192.52||192.47||192.52||192.47||0
1742321640000|2025-03-18 18:14:00|192.42|192.34|192.42|192.34|192.47|192.34|192.42|192.34|22
1742321650000|2025-03-18 18:14:10|192.47||192.47||192.47||192.42||0
1742321670000|2025-03-18 18:14:30||192.39||192.39||192.39||192.39|1
1742321680000|2025-03-18 18:14:40|||||||||1
1742321690000|2025-03-18 18:14:50||192.34||192.34||192.34||192.34|11
1742321710000|2025-03-18 18:15:10||192.39||192.34||192.39||192.34|1
1742321740000|2025-03-18 18:15:40||192.39||192.34||192.39||192.34|1
1742321760000|2025-03-18 18:16:00||192.39||192.39||192.39||192.39|0
1742321770000|2025-03-18 18:16:10|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|38
1742321780000|2025-03-18 18:16:20|192.47||192.47||192.47||192.47||0
1742321790000|2025-03-18 18:16:30|192.52||192.52||192.52||192.52||4
1742321800000|2025-03-18 18:16:40||192.44||192.44||192.44||192.44|17
1742321810000|2025-03-18 18:16:50|||||||||23
1742321940000|2025-03-18 18:19:00||192.39||192.44||192.44||192.39|5
1742321950000|2025-03-18 18:19:10|192.57||192.57||192.57||192.57||24
1742321960000|2025-03-18 18:19:20|192.52||192.52||192.52||192.52||0
1742321990000|2025-03-18 18:19:50|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|4
1742322000000|2025-03-18 18:20:00|192.52||192.52||192.57||192.52||0
1742322010000|2025-03-18 18:20:10|192.57|192.49|192.57|192.49|192.57|192.49|192.52|192.49|0
1742322020000|2025-03-18 18:20:20||192.44||192.44||192.49||192.44|0
1742322030000|2025-03-18 18:20:30||192.49||192.49||192.49||192.49|0
1742322060000|2025-03-18 18:21:00|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|2
1742322090000|2025-03-18 18:21:30|192.67||192.67||192.67||192.67||4
1742322100000|2025-03-18 18:21:40||192.59||192.59||192.59||192.59|0
1742322110000|2025-03-18 18:21:50|192.72|192.64|192.72|192.59|192.72|192.64|192.72|192.59|143
1742322120000|2025-03-18 18:22:00||192.64||192.59||192.64||192.59|0
1742322130000|2025-03-18 18:22:10||192.64||192.64||192.64||192.59|0
1742322260000|2025-03-18 18:24:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|29
1742322290000|2025-03-18 18:24:50||192.54||192.59||192.59||192.54|1
1742322300000|2025-03-18 18:25:00||192.54||192.54||192.54||192.54|19
1742322310000|2025-03-18 18:25:10||192.59||192.54||192.59||192.54|1
1742322320000|2025-03-18 18:25:20||192.59||192.59||192.59||192.59|4
1742322330000|2025-03-18 18:25:30|192.72||192.67||192.72||192.67||3
1742322370000|2025-03-18 18:26:10|192.72||192.67||192.72||192.67||1
1742322380000|2025-03-18 18:26:20|192.72||192.72||192.72||192.72||31
1742322390000|2025-03-18 18:26:30|192.67||192.67||192.67||192.67||0
1742322400000|2025-03-18 18:26:40|192.72||192.67||192.72||192.67||0
1742322410000|2025-03-18 18:26:50|192.72||192.67||192.72||192.67||0
1742322420000|2025-03-18 18:27:00|192.72|192.64|192.72|192.59|192.72|192.64|192.72|192.59|1
1742322430000|2025-03-18 18:27:10||192.64||192.64||192.64||192.64|0
1742322440000|2025-03-18 18:27:20||192.59||192.59||192.64||192.59|3
1742322460000|2025-03-18 18:27:40|192.67||192.67||192.67||192.67||0
1742322470000|2025-03-18 18:27:50|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|23
1742322480000|2025-03-18 18:28:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|137
1742322490000|2025-03-18 18:28:10|||||||||1
1742322500000|2025-03-18 18:28:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|61
1742322510000|2025-03-18 18:28:30|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|3
1742322520000|2025-03-18 18:28:40|192.57||192.57||192.57||192.57||0
1742322530000|2025-03-18 18:28:50|192.62||192.62||192.62||192.57||18
1742322540000|2025-03-18 18:29:00|192.57||192.57||192.57||192.57||0
1742322550000|2025-03-18 18:29:10|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|96
1742322560000|2025-03-18 18:29:20|192.52||192.57||192.57||192.52||0
1742322570000|2025-03-18 18:29:30|192.52||192.52||192.52||192.52||0
1742322600000|2025-03-18 18:30:00|192.57||192.57||192.57||192.57||1
1742322620000|2025-03-18 18:30:20|192.62|192.49|192.62|192.54|192.62|192.54|192.62|192.49|1
1742322630000|2025-03-18 18:30:30|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|1
1742322660000|2025-03-18 18:31:00|192.72||192.72||192.72||192.72||1
1742322670000|2025-03-18 18:31:10|192.67||192.67||192.67||192.67||0
1742322680000|2025-03-18 18:31:20|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|7
1742322700000|2025-03-18 18:31:40||192.59||192.59||192.59||192.59|6
1742322710000|2025-03-18 18:31:50|192.67||192.72||192.72||192.67||0
1742322720000|2025-03-18 18:32:00|192.67|192.64|192.67|192.59|192.72|192.64|192.67|192.59|1
1742322730000|2025-03-18 18:32:10|192.72||192.72||192.72||192.72||0
1742322740000|2025-03-18 18:32:20|192.67|192.54|192.62|192.54|192.72|192.54|192.62|192.54|181
1742322750000|2025-03-18 18:32:30|192.67||192.67||192.67||192.67||0
1742322760000|2025-03-18 18:32:40|192.62||192.62||192.62||192.62||0
1742322790000|2025-03-18 18:33:10||192.49||192.49||192.49||192.49|1
1742322800000|2025-03-18 18:33:20||192.54||192.54||192.54||192.54|0
1742322810000|2025-03-18 18:33:30||192.49||192.54||192.54||192.49|6
1742322840000|2025-03-18 18:34:00|192.57|192.49|192.57|192.44|192.62|192.49|192.57|192.44|2
1742322850000|2025-03-18 18:34:10|192.52||192.57||192.57||192.52||0
1742322900000|2025-03-18 18:35:00||192.49||192.49||192.49||192.49|0
1742322910000|2025-03-18 18:35:10|192.62||192.57||192.62||192.57||0
1742322920000|2025-03-18 18:35:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|0
1742322930000|2025-03-18 18:35:30||192.49||192.49||192.49||192.49|0
1742322940000|2025-03-18 18:35:40||192.54||192.54||192.54||192.54|0
1742322950000|2025-03-18 18:35:50|192.67||192.67||192.67||192.67||0
1742322960000|2025-03-18 18:36:00|192.62||192.62||192.62||192.62||0
1742322970000|2025-03-18 18:36:10|192.67||192.67||192.67||192.67||0
1742322980000|2025-03-18 18:36:20|192.62||192.62||192.62||192.62||93
1742322990000|2025-03-18 18:36:30||192.49||192.49||192.49||192.49|50
1742323000000|2025-03-18 18:36:40||192.54||192.54||192.54||192.54|0
1742323010000|2025-03-18 18:36:50|192.67||192.67||192.67||192.67||0
1742323020000|2025-03-18 18:37:00|192.62||192.62||192.62||192.62||0
1742323040000|2025-03-18 18:37:20|192.67||192.62||192.67||192.62||0
1742323050000|2025-03-18 18:37:30|192.67||192.67||192.67||192.67||5
1742323060000|2025-03-18 18:37:40||192.59||192.59||192.59||192.59|0
1742323070000|2025-03-18 18:37:50||192.54||192.54||192.54||192.54|0
1742323100000|2025-03-18 18:38:20||192.59||192.54||192.59||192.54|0
1742323120000|2025-03-18 18:38:40||192.59||192.54||192.59||192.54|0
1742323130000|2025-03-18 18:38:50||192.59||192.54||192.59||192.54|150
1742323140000|2025-03-18 18:39:00||192.59||192.59||192.59||192.54|0
1742323150000|2025-03-18 18:39:10||192.54||192.54||192.54||192.54|0
1742323160000|2025-03-18 18:39:20||192.59||192.54||192.59||192.54|0
1742323170000|2025-03-18 18:39:30|192.62|192.59|192.67|192.54|192.67|192.59|192.62|192.54|11
1742323190000|2025-03-18 18:39:50|192.62||192.62||192.62||192.62||0
1742323210000|2025-03-18 18:40:10|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|41
1742323220000|2025-03-18 18:40:20|192.52||192.52||192.57||192.52||0
1742323230000|2025-03-18 18:40:30|192.57||192.57||192.57||192.57||1
1742323240000|2025-03-18 18:40:40||192.49||192.44||192.49||192.44|0
1742323270000|2025-03-18 18:41:10|192.52||192.57||192.57||192.52||0
1742323300000|2025-03-18 18:41:40|192.52||192.57||192.57||192.52||0
1742323310000|2025-03-18 18:41:50|192.62|192.49|192.62|192.49|192.62|192.49|192.62|192.49|4
1742323330000|2025-03-18 18:42:10||192.54||192.54||192.54||192.54|0
1742323350000|2025-03-18 18:42:30||192.49||192.49||192.49||192.49|7
1742323360000|2025-03-18 18:42:40|192.57||192.57||192.57||192.57||0
1742323380000|2025-03-18 18:43:00||192.44||192.44||192.44||192.44|0
1742323390000|2025-03-18 18:43:10|192.52||192.57||192.57||192.52||0
1742323400000|2025-03-18 18:43:20|192.52||192.52||192.52||192.52||0
1742323440000|2025-03-18 18:44:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|12
1742323450000|2025-03-18 18:44:10||192.34||192.39||192.39||192.34|0
1742323460000|2025-03-18 18:44:20|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|10
1742323480000|2025-03-18 18:44:40||192.39||192.39||192.39||192.39|1
1742323490000|2025-03-18 18:44:50||192.44||192.44||192.44||192.44|0
1742323530000|2025-03-18 18:45:30|192.57||192.57||192.57||192.57||0
1742323540000|2025-03-18 18:45:40||192.49||192.49||192.49||192.49|0
1742323560000|2025-03-18 18:46:00|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.54|0
1742323570000|2025-03-18 18:46:10|192.67|192.49|192.62|192.49|192.67|192.49|192.62|192.49|1
1742323590000|2025-03-18 18:46:30|192.57||192.62||192.62||192.57||0
1742323620000|2025-03-18 18:47:00||192.54||192.54||192.54||192.54|0
1742323630000|2025-03-18 18:47:10||192.49||192.49||192.49||192.49|2
1742323640000|2025-03-18 18:47:20|192.57||192.62||192.62||192.57||0
1742323650000|2025-03-18 18:47:30|192.57|192.54|192.62|192.49|192.62|192.54|192.57|192.49|1
1742323670000|2025-03-18 18:47:50|192.57||192.57||192.57||192.57||0
1742323720000|2025-03-18 18:48:40|192.62||192.62||192.62||192.62||0
1742323730000|2025-03-18 18:48:50|192.57||192.62||192.62||192.57||0
1742323740000|2025-03-18 18:49:00|192.57||192.57||192.57||192.57||0
1742323750000|2025-03-18 18:49:10|192.62||192.62||192.62||192.62||0
1742323760000|2025-03-18 18:49:20|192.57||192.62||192.62||192.57||0
1742323770000|2025-03-18 18:49:30||192.54||192.54||192.54||192.54|0
1742323780000|2025-03-18 18:49:40|192.67|192.59|192.67|192.59|192.72|192.59|192.67|192.59|84
1742323790000|2025-03-18 18:49:50||192.54||192.54||192.59||192.54|13
1742323800000|2025-03-18 18:50:00|192.72|192.59|192.72|192.64|192.72|192.64|192.72|192.59|17
1742323810000|2025-03-18 18:50:10|192.67|192.59|192.72|192.59|192.72|192.59|192.67|192.54|106
1742323830000|2025-03-18 18:50:30|192.77|192.64|192.77|192.64|192.77|192.64|192.77|192.64|0
1742323840000|2025-03-18 18:50:40|192.72|192.59|192.77|192.69|192.77|192.69|192.67|192.59|45
1742323850000|2025-03-18 18:50:50|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|0
1742323860000|2025-03-18 18:51:00|192.72||192.77||192.77||192.72||2
1742323870000|2025-03-18 18:51:10||192.69||192.64||192.69||192.64|1
1742323880000|2025-03-18 18:51:20||192.69||192.69||192.69||192.69|0
1742323890000|2025-03-18 18:51:30||192.64||192.64||192.64||192.64|8
1742323900000|2025-03-18 18:51:40|192.82|192.69|192.82|192.74|192.82|192.74|192.82|192.69|101
1742323910000|2025-03-18 18:51:50|||||||||1
1742323920000|2025-03-18 18:52:00|192.87|192.79|192.87|192.74|192.87|192.79|192.87|192.74|6
1742323930000|2025-03-18 18:52:10|192.82||192.82||192.82||192.82||0
1742323940000|2025-03-18 18:52:20||192.69||192.74||192.74||192.69|0
1742323950000|2025-03-18 18:52:30|||||||||9
1742323960000|2025-03-18 18:52:40|||||||||12
1742323980000|2025-03-18 18:53:00||192.69||192.69||192.69||192.69|16
1742323990000|2025-03-18 18:53:10||192.74||192.69||192.74||192.69|0
1742324000000|2025-03-18 18:53:20||192.74||192.69||192.74||192.69|0
1742324010000|2025-03-18 18:53:30||192.74||192.69||192.74||192.69|0
1742324030000|2025-03-18 18:53:50|192.77||192.77||192.77||192.77||0
1742324040000|2025-03-18 18:54:00|192.82|192.64|192.72|192.59|192.82|192.64|192.72|192.59|0
1742324060000|2025-03-18 18:54:20|192.67||192.67||192.72||192.67||0
1742324070000|2025-03-18 18:54:30|192.72|192.64|192.72|192.59|192.72|192.64|192.72|192.59|0
1742324110000|2025-03-18 18:55:10|192.67|192.54|192.67|192.59|192.67|192.59|192.67|192.54|0
1742324120000|2025-03-18 18:55:20|192.72||192.72||192.72||192.72||0
1742324130000|2025-03-18 18:55:30|192.67||192.67||192.67||192.67||0
1742324140000|2025-03-18 18:55:40|192.72||192.67||192.72||192.67||0
1742324150000|2025-03-18 18:55:50|192.72|192.64|192.72|192.59|192.72|192.64|192.72|192.59|0
1742324160000|2025-03-18 18:56:00|192.77|192.64|192.77|192.64|192.77|192.64|192.77|192.64|0
1742324180000|2025-03-18 18:56:20|192.72|192.69|192.72|192.64|192.72|192.69|192.72|192.64|0
1742324190000|2025-03-18 18:56:30|192.77||192.77||192.77||192.77||0
1742324220000|2025-03-18 18:57:00||192.69||192.69||192.69||192.69|0
1742324240000|2025-03-18 18:57:20||192.64||192.64||192.64||192.64|1
1742324250000|2025-03-18 18:57:30|192.72|192.59|192.72|192.59|192.72|192.59|192.72|192.59|0
1742324280000|2025-03-18 18:58:00|192.67||192.72||192.72||192.67||0
1742324300000|2025-03-18 18:58:20|192.67||192.67||192.67||192.67||0
1742324330000|2025-03-18 18:58:50|192.72||192.72||192.72||192.72||0
1742324340000|2025-03-18 18:59:00|192.67||192.67||192.67||192.67||0
1742324350000|2025-03-18 18:59:10|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.59|0
1742324360000|2025-03-18 18:59:20|192.77|192.69|192.77|192.64|192.77|192.69|192.77|192.64|0
1742324370000|2025-03-18 18:59:30|192.72|192.69|192.77|192.64|192.77|192.69|192.72|192.64|0
1742324380000|2025-03-18 18:59:40|192.72||192.72||192.72||192.72||0
1742324400000|2025-03-18 19:00:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|12
1742324410000|2025-03-18 19:00:10|192.72||192.72||192.72||192.72||0
1742324420000|2025-03-18 19:00:20|192.67||192.72||192.72||192.67||0
1742324430000|2025-03-18 19:00:30|192.67||192.67||192.67||192.67||0
1742324440000|2025-03-18 19:00:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|42
1742324450000|2025-03-18 19:00:50||192.49||192.49||192.54||192.49|23
1742324460000|2025-03-18 19:01:00|192.57||192.62||192.62||192.57||0
1742324480000|2025-03-18 19:01:20|192.57||192.62||192.62||192.57||0
1742324490000|2025-03-18 19:01:30|192.57||192.62||192.62||192.57||0
1742324510000|2025-03-18 19:01:50|192.67|192.54|192.67|192.54|192.67|192.54|192.67|192.49|2
1742324520000|2025-03-18 19:02:00|192.62|192.49|192.62|192.49|192.62|192.49|192.62|192.49|0
1742324540000|2025-03-18 19:02:20||192.54||192.54||192.54||192.54|0
1742324550000|2025-03-18 19:02:30|192.67|192.59|192.67|192.54|192.67|192.59|192.67|192.54|0
1742324580000|2025-03-18 19:03:00|192.72|192.59|192.72|192.59|192.72|192.59|192.72|192.59|0
1742324590000|2025-03-18 19:03:10|192.67|192.64|192.72|192.59|192.72|192.64|192.67|192.59|0
1742324600000|2025-03-18 19:03:20||192.64||192.59||192.64||192.59|0
1742324620000|2025-03-18 19:03:40|192.67||192.67||192.67||192.67||0
1742324630000|2025-03-18 19:03:50|192.72||192.72||192.72||192.72||0
1742324640000|2025-03-18 19:04:00|192.67||192.67||192.67||192.67||0
1742324650000|2025-03-18 19:04:10|192.72||192.72||192.72||192.72||0
1742324660000|2025-03-18 19:04:20||192.64||192.59||192.64||192.59|0
1742324670000|2025-03-18 19:04:30||192.64||192.64||192.64||192.59|0
1742324680000|2025-03-18 19:04:40|192.77||192.72||192.77||192.72||1
1742324690000|2025-03-18 19:04:50||192.59||192.59||192.59||192.59|0
1742324700000|2025-03-18 19:05:00||192.64||192.64||192.64||192.64|0
1742324710000|2025-03-18 19:05:10|192.77||192.72||192.77||192.72||2
1742324730000|2025-03-18 19:05:30||192.59||192.59||192.59||192.59|0
1742324740000|2025-03-18 19:05:40|192.67||192.67||192.72||192.67||0
1742324760000|2025-03-18 19:06:00||192.54||192.54||192.59||192.54|22
1742324770000|2025-03-18 19:06:10||192.59||192.54||192.59||192.54|0
1742324790000|2025-03-18 19:06:30|192.62||192.67||192.67||192.62||0
1742324800000|2025-03-18 19:06:40|192.62||192.62||192.62||192.62||0
1742324810000|2025-03-18 19:06:50|192.67||192.67||192.67||192.62||0
1742324820000|2025-03-18 19:07:00|192.62||192.62||192.62||192.62||0
1742324830000|2025-03-18 19:07:10|192.67||192.67||192.67||192.67||0
1742324840000|2025-03-18 19:07:20||192.59||192.59||192.59||192.59|0
1742324870000|2025-03-18 19:07:50|192.72||192.72||192.72||192.72||1
1742324880000|2025-03-18 19:08:00|192.67||192.72||192.72||192.67||0
1742324900000|2025-03-18 19:08:20|192.77|192.64|192.77|192.64|192.77|192.64|192.77|192.64|0
1742324910000|2025-03-18 19:08:30|192.72||192.72||192.77||192.72||0
1742324920000|2025-03-18 19:08:40|192.77||192.77||192.77||192.77||35
1742324940000|2025-03-18 19:09:00|192.72||192.77||192.77||192.72||0
1742324970000|2025-03-18 19:09:30|192.72||192.72||192.72||192.72||0
1742324980000|2025-03-18 19:09:40|192.77||192.77||192.77||192.77||0
1742324990000|2025-03-18 19:09:50|192.72||192.72||192.72||192.72||0
1742325000000|2025-03-18 19:10:00|192.77||192.77||192.77||192.77||0
1742325010000|2025-03-18 19:10:10||192.69||192.69||192.69||192.69|0
1742325020000|2025-03-18 19:10:20|||||||||1
1742325030000|2025-03-18 19:10:30|192.82||192.82||192.82||192.82||0
1742325050000|2025-03-18 19:10:50|192.77||192.82||192.82||192.77||0
1742325070000|2025-03-18 19:11:10|192.77||192.82||192.82||192.77||0
1742325090000|2025-03-18 19:11:30|192.77||192.77||192.77||192.77||0
1742325100000|2025-03-18 19:11:40||192.64||192.64||192.64||192.64|4
1742325120000|2025-03-18 19:12:00|192.72||192.72||192.72||192.72||0
1742325130000|2025-03-18 19:12:10||192.59||192.64||192.64||192.59|1
1742325140000|2025-03-18 19:12:20||192.59||192.59||192.59||192.59|1
1742325150000|2025-03-18 19:12:30||192.64||192.64||192.64||192.64|0
1742325180000|2025-03-18 19:13:00|192.77||192.77||192.77||192.77||0
1742325190000|2025-03-18 19:13:10||192.69||192.64||192.69||192.64|1
1742325210000|2025-03-18 19:13:30||192.69||192.69||192.69||192.69|0
1742325250000|2025-03-18 19:14:10|192.82||192.82||192.82||192.82||36
1742325260000|2025-03-18 19:14:20|192.77||192.82||192.82||192.77||0
1742325300000|2025-03-18 19:15:00|192.77||192.77||192.82||192.77||0
1742325310000|2025-03-18 19:15:10|||||||||8
1742325320000|2025-03-18 19:15:20|192.82||192.82||192.82||192.82||0
1742325330000|2025-03-18 19:15:30|192.77||192.82||192.82||192.77||0
1742325340000|2025-03-18 19:15:40|192.77||192.77||192.77||192.77||0
1742325350000|2025-03-18 19:15:50|192.82||192.82||192.82||192.82||0
1742325360000|2025-03-18 19:16:00||192.74||192.69||192.74||192.69|0
1742325380000|2025-03-18 19:16:20|192.77||192.82||192.82||192.77||0
1742325390000|2025-03-18 19:16:30|192.77||192.82||192.82||192.77||0
1742325400000|2025-03-18 19:16:40|192.77|192.74|192.82|192.69|192.82|192.74|192.77|192.69|0
1742325410000|2025-03-18 19:16:50|192.77||192.82||192.82||192.77||0
1742325430000|2025-03-18 19:17:10|192.77|192.74|192.82|192.74|192.82|192.74|192.77|192.74|0
1742325440000|2025-03-18 19:17:20||192.69||192.69||192.69||192.69|8
1742325470000|2025-03-18 19:17:50|192.77||192.77||192.77||192.77||0
1742325480000|2025-03-18 19:18:00|192.82||192.82||192.82||192.82||62
1742325490000|2025-03-18 19:18:10||192.74||192.74||192.74||192.69|0
1742325540000|2025-03-18 19:19:00|192.87|192.79|192.87|192.79|192.87|192.79|192.87|192.79|39
1742325560000|2025-03-18 19:19:20|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|86
1742325570000|2025-03-18 19:19:30||192.79||192.79||192.84||192.79|1
1742325580000|2025-03-18 19:19:40|192.87||192.87||192.87||192.87||0
1742325590000|2025-03-18 19:19:50|||||||||22
1742325600000|2025-03-18 19:20:00|192.82|192.74|192.87|192.74|192.87|192.74|192.82|192.74|6
1742325610000|2025-03-18 19:20:10||192.79||192.79||192.79||192.79|0
1742325630000|2025-03-18 19:20:30|||||||||12
1742325640000|2025-03-18 19:20:40||192.74||192.79||192.79||192.74|0
1742325650000|2025-03-18 19:20:50||192.74||192.74||192.79||192.74|0
1742325660000|2025-03-18 19:21:00|192.82||192.87||192.87||192.82||0
1742325670000|2025-03-18 19:21:10||192.79||192.74||192.79||192.74|0
1742325680000|2025-03-18 19:21:20|192.82|192.69|192.82|192.69|192.82|192.69|192.82|192.69|0
1742325700000|2025-03-18 19:21:40||192.74||192.74||192.74||192.74|0
1742325710000|2025-03-18 19:21:50||192.69||192.69||192.69||192.69|1
1742325720000|2025-03-18 19:22:00||192.74||192.69||192.74||192.69|0
1742325730000|2025-03-18 19:22:10||192.74||192.69||192.74||192.69|0
1742325740000|2025-03-18 19:22:20|192.77||192.82||192.82||192.77||0
1742325750000|2025-03-18 19:22:30|192.77||192.77||192.77||192.77||218
1742325770000|2025-03-18 19:22:50|||||||||2
1742325780000|2025-03-18 19:23:00|192.82|192.74|192.77|192.69|192.82|192.74|192.77|192.69|23
1742325800000|2025-03-18 19:23:20|||||||||7
1742325900000|2025-03-18 19:25:00|192.82|192.74|192.82|192.69|192.82|192.74|192.77|192.69|119
1742325910000|2025-03-18 19:25:10|192.77||192.77||192.82||192.77||193
1742325950000|2025-03-18 19:25:50|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|65
1742325960000|2025-03-18 19:26:00|192.72||192.72||192.77||192.72||0
1742325970000|2025-03-18 19:26:10|192.77|192.69|192.77|192.64|192.77|192.69|192.77|192.64|3
1742325990000|2025-03-18 19:26:30||192.69||192.69||192.69||192.64|15
1742326010000|2025-03-18 19:26:50|192.82|192.74|192.82|192.69|192.82|192.74|192.82|192.69|0
1742326020000|2025-03-18 19:27:00||192.74||192.74||192.74||192.69|1
1742326030000|2025-03-18 19:27:10|192.87||192.87||192.87||192.82||1
1742326040000|2025-03-18 19:27:20||192.79||192.74||192.79||192.74|0
1742326050000|2025-03-18 19:27:30|192.82|192.79|192.82|192.74|192.87|192.79|192.82|192.74|0
1742326060000|2025-03-18 19:27:40|192.87||192.87||192.87||192.87||0
1742326080000|2025-03-18 19:28:00||192.79||192.79||192.79||192.74|0
1742326090000|2025-03-18 19:28:10|192.92|192.84|192.92|192.79|192.92|192.84|192.92|192.79|35
1742326100000|2025-03-18 19:28:20|192.87|192.74|192.87|192.74|192.87|192.74|192.87|192.74|0
1742326110000|2025-03-18 19:28:30|192.82|192.79|192.82|192.74|192.82|192.79|192.82|192.74|0
1742326130000|2025-03-18 19:28:50|192.87||192.87||192.87||192.87||0
1742326140000|2025-03-18 19:29:00|192.82|192.79|192.82|192.74|192.87|192.79|192.82|192.74|0
1742326150000|2025-03-18 19:29:10|192.87||192.87||192.87||192.87||0
1742326160000|2025-03-18 19:29:20||192.79||192.79||192.79||192.74|0
1742326170000|2025-03-18 19:29:30|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|18
1742326180000|2025-03-18 19:29:40|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|47
1742326190000|2025-03-18 19:29:50|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|4
1742326200000|2025-03-18 19:30:00|192.87|192.79|192.87|192.74|192.87|192.79|192.87|192.74|11
1742326210000|2025-03-18 19:30:10||192.79||192.74||192.79||192.74|0
1742326220000|2025-03-18 19:30:20|192.82||192.82||192.82||192.82||0
1742326240000|2025-03-18 19:30:40|||||||||11
1742326250000|2025-03-18 19:30:50|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|4
1742326260000|2025-03-18 19:31:00|192.82||192.82||192.82||192.82||0
1742326270000|2025-03-18 19:31:10|192.87|192.74|192.87|192.74|192.87|192.74|192.87|192.74|11
1742326280000|2025-03-18 19:31:20||192.79||192.74||192.79||192.74|0
1742326290000|2025-03-18 19:31:30||192.79||192.79||192.79||192.79|0
1742326300000|2025-03-18 19:31:40||192.74||192.74||192.74||192.74|1
1742326310000|2025-03-18 19:31:50|192.82|192.79|192.87|192.79|192.87|192.79|192.82|192.79|3
1742326350000|2025-03-18 19:32:30|192.92||192.92||192.92||192.92||0
1742326360000|2025-03-18 19:32:40|192.87|192.84|192.87|192.79|192.87|192.84|192.87|192.79|1
1742326380000|2025-03-18 19:33:00|192.92||192.92||192.92||192.92||2
1742326390000|2025-03-18 19:33:10||192.84||192.79||192.84||192.79|1
1742326400000|2025-03-18 19:33:20|192.87||192.87||192.87||192.87||0
1742326450000|2025-03-18 19:34:10|192.92||192.87||192.92||192.87||0
1742326470000|2025-03-18 19:34:30|||||||||2
1742326490000|2025-03-18 19:34:50||192.74||192.74||192.74||192.74|15
1742326500000|2025-03-18 19:35:00|192.82||192.82||192.87||192.82||10
1742326510000|2025-03-18 19:35:10|192.77|192.69|192.82|192.69|192.82|192.69|192.77|192.69|3
1742326530000|2025-03-18 19:35:30||192.74||192.74||192.74||192.74|0
1742326560000|2025-03-18 19:36:00|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|14
1742326580000|2025-03-18 19:36:20|192.82||192.82||192.82||192.82||20
1742326590000|2025-03-18 19:36:30||192.74||192.69||192.74||192.69|1
1742326600000|2025-03-18 19:36:40|192.77||192.77||192.77||192.77||0
1742326610000|2025-03-18 19:36:50|192.82||192.82||192.82||192.82||1
1742326620000|2025-03-18 19:37:00|192.77||192.77||192.82||192.77||0
1742326630000|2025-03-18 19:37:10||192.64||192.64||192.64||192.64|1
1742326640000|2025-03-18 19:37:20||192.69||192.69||192.69||192.69|0
1742326650000|2025-03-18 19:37:30|192.82||192.77||192.82||192.77||3
1742326670000|2025-03-18 19:37:50|192.82||192.82||192.82||192.82||0
1742326680000|2025-03-18 19:38:00|192.77||192.82||192.82||192.77||0
1742326690000|2025-03-18 19:38:10|192.77|192.74|192.77|192.69|192.77|192.74|192.77|192.69|1
1742326700000|2025-03-18 19:38:20|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|0
1742326740000|2025-03-18 19:39:00|192.87||192.87||192.87||192.87||0
1742326750000|2025-03-18 19:39:10|192.82||192.82||192.82||192.82||0
1742326760000|2025-03-18 19:39:20|192.87|192.79|192.87|192.79|192.87|192.79|192.87|192.79|43
1742326770000|2025-03-18 19:39:30||192.74||192.74||192.74||192.74|1
1742326790000|2025-03-18 19:39:50||192.79||192.74||192.79||192.74|13
1742326800000|2025-03-18 19:40:00|192.82|192.69|192.72|192.64|192.82|192.69|192.72|192.64|29
1742326810000|2025-03-18 19:40:10|192.77|192.59|192.72|192.64|192.77|192.64|192.72|192.59|254
1742326820000|2025-03-18 19:40:20|192.77||192.77||192.77||192.72||23
1742326830000|2025-03-18 19:40:30||192.69||192.69||192.69||192.69|0
1742326860000|2025-03-18 19:41:00|||||||||12
1742326870000|2025-03-18 19:41:10|192.82|192.74|192.77|192.69|192.82|192.74|192.77|192.69|33
1742326880000|2025-03-18 19:41:20|192.82|192.74|192.82|192.69|192.82|192.74|192.82|192.69|0
1742326900000|2025-03-18 19:41:40|192.77||192.82||192.82||192.77||0
1742326910000|2025-03-18 19:41:50|192.77||192.77||192.77||192.77||0
1742326920000|2025-03-18 19:42:00|192.82||192.82||192.82||192.82||0
1742326930000|2025-03-18 19:42:10|192.77||192.77||192.82||192.77||0
1742326940000|2025-03-18 19:42:20|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|19
1742326950000|2025-03-18 19:42:30||192.69||192.64||192.69||192.64|0
1742326970000|2025-03-18 19:42:50||192.69||192.69||192.69||192.64|0
1742326980000|2025-03-18 19:43:00|192.82||192.82||192.82||192.82||0
1742326990000|2025-03-18 19:43:10||192.74||192.74||192.74||192.69|0
1742327000000|2025-03-18 19:43:20|192.77|192.69|192.77|192.69|192.77|192.74|192.77|192.69|0
1742327010000|2025-03-18 19:43:30||192.64||192.64||192.64||192.64|15
1742327020000|2025-03-18 19:43:40||192.69||192.69||192.69||192.64|5
1742327030000|2025-03-18 19:43:50|||||||||5
1742327040000|2025-03-18 19:44:00|192.82||192.77||192.82||192.77||3
1742327060000|2025-03-18 19:44:20|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|0
1742327070000|2025-03-18 19:44:30|||||||||33
1742327080000|2025-03-18 19:44:40|192.77||192.77||192.77||192.72||0
1742327090000|2025-03-18 19:44:50|192.72||192.77||192.77||192.72||0
1742327130000|2025-03-18 19:45:30|192.72||192.77||192.77||192.72||0
1742327140000|2025-03-18 19:45:40|192.72||192.72||192.72||192.72||0
1742327160000|2025-03-18 19:46:00|192.67|192.59|192.72|192.59|192.72|192.59|192.67|192.59|23
1742327170000|2025-03-18 19:46:10|192.67||192.72||192.72||192.67||0
1742327180000|2025-03-18 19:46:20|192.67||192.67||192.72||192.67||1
1742327190000|2025-03-18 19:46:30|||||||||115
1742327200000|2025-03-18 19:46:40|||||||||5
1742327210000|2025-03-18 19:46:50|||||||||65
1742327300000|2025-03-18 19:48:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|42
1742327320000|2025-03-18 19:48:40||192.49||192.49||192.49||192.49|20
1742327330000|2025-03-18 19:48:50||192.54||192.54||192.54||192.54|82
1742327340000|2025-03-18 19:49:00|192.67||192.67||192.67||192.67||62
1742327350000|2025-03-18 19:49:10|192.62||192.62||192.67||192.62||0
1742327360000|2025-03-18 19:49:20|||||||||32
1742327380000|2025-03-18 19:49:40|192.67||192.67||192.67||192.62||22
1742327390000|2025-03-18 19:49:50||192.59||192.54||192.59||192.54|0
1742327400000|2025-03-18 19:50:00|192.72|192.59|192.62|192.54|192.72|192.64|192.62|192.54|65
1742327410000|2025-03-18 19:50:10|192.67|192.59|192.72|192.59|192.72|192.59|192.67|192.59|26
1742327430000|2025-03-18 19:50:30||192.64||192.64||192.64||192.59|0
1742327440000|2025-03-18 19:50:40|192.77|192.69|192.77|192.64|192.77|192.69|192.77|192.64|69
1742327460000|2025-03-18 19:51:00|192.72|192.59|192.72|192.59|192.72|192.59|192.72|192.59|28
1742327470000|2025-03-18 19:51:10||192.64||192.64||192.64||192.64|8
1742327490000|2025-03-18 19:51:30|192.77||192.72||192.77||192.72||23
1742327500000|2025-03-18 19:51:40|192.77|192.69|192.77|192.64|192.77|192.69|192.77|192.64|0
1742327510000|2025-03-18 19:51:50||192.69||192.64||192.69||192.64|0
1742327520000|2025-03-18 19:52:00||192.69||192.64||192.69||192.64|0
1742327530000|2025-03-18 19:52:10|192.72||192.77||192.77||192.72||0
1742327540000|2025-03-18 19:52:20|192.72||192.72||192.72||192.72||0
1742327600000|2025-03-18 19:53:20||192.59||192.59||192.59||192.59|12
1742327610000|2025-03-18 19:53:30||192.64||192.64||192.64||192.64|5
1742327620000|2025-03-18 19:53:40|192.77||192.77||192.77||192.77||6
1742327640000|2025-03-18 19:54:00|192.72||192.72||192.72||192.72||0
1742327660000|2025-03-18 19:54:20|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|96
1742327670000|2025-03-18 19:54:30||192.64||192.64||192.69||192.64|11
1742327680000|2025-03-18 19:54:40|192.72||192.72||192.72||192.72||0
1742327690000|2025-03-18 19:54:50|192.77||192.77||192.77||192.77||78
1742327700000|2025-03-18 19:55:00||192.69||192.64||192.69||192.64|25
1742327710000|2025-03-18 19:55:10|192.72||192.72||192.72||192.72||0
1742327720000|2025-03-18 19:55:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|12
1742327760000|2025-03-18 19:56:00|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|27
1742327790000|2025-03-18 19:56:30|192.72||192.72||192.72||192.72||0
1742327800000|2025-03-18 19:56:40||192.59||192.59||192.59||192.59|14
1742327820000|2025-03-18 19:57:00|192.67|192.64|192.72|192.64|192.72|192.64|192.67|192.64|8
1742327880000|2025-03-18 19:58:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|72
1742327910000|2025-03-18 19:58:30||192.54||192.54||192.54||192.54|122
1742327920000|2025-03-18 19:58:40||192.59||192.59||192.59||192.59|0
1742327940000|2025-03-18 19:59:00|192.62|192.54|192.62|192.54|192.67|192.54|192.62|192.54|3
1742327950000|2025-03-18 19:59:10|192.67||192.62||192.67||192.62||0
1742327960000|2025-03-18 19:59:20|192.67||192.67||192.67||192.67||0
1742327970000|2025-03-18 19:59:30|192.62||192.62||192.62||192.62||119
1742327980000|2025-03-18 19:59:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|98
1742327990000|2025-03-18 19:59:50|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|41
1742367660000|2025-03-19 07:01:00|192.69|192.62|192.69|192.62|192.69|192.62|192.69|192.62|0
1742367700000|2025-03-19 07:01:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|1
1742367710000|2025-03-19 07:01:50|192.57|192.49|192.47|192.39|192.57|192.49|192.47|192.39|130
1742367720000|2025-03-19 07:02:00|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|1
1742367730000|2025-03-19 07:02:10|||||||||13
1742367740000|2025-03-19 07:02:20|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|2
1742367750000|2025-03-19 07:02:30||192.29||192.34||192.34||192.29|11
1742367760000|2025-03-19 07:02:40|||||||||25
1742367770000|2025-03-19 07:02:50||192.29||192.29||192.29||192.29|0
1742367780000|2025-03-19 07:03:00|192.37||192.37||192.37||192.37||0
1742367790000|2025-03-19 07:03:10|192.42||192.42||192.42||192.42||13
1742367800000|2025-03-19 07:03:20||192.34||192.34||192.34||192.34|35
1742367820000|2025-03-19 07:03:40||192.29||192.29||192.29||192.29|0
1742367830000|2025-03-19 07:03:50||192.34||192.34||192.34||192.29|0
1742367840000|2025-03-19 07:04:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|1
1742367850000|2025-03-19 07:04:10|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|101
1742367860000|2025-03-19 07:04:20|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|4
1742367910000|2025-03-19 07:05:10|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|4
1742367930000|2025-03-19 07:05:30|||||||||2
1742367940000|2025-03-19 07:05:40|192.42||192.42||192.42||192.42||0
1742367960000|2025-03-19 07:06:00||192.34||192.34||192.34||192.29|0
1742367990000|2025-03-19 07:06:30|||||||||1
1742368020000|2025-03-19 07:07:00|192.47||192.42||192.47||192.42||1
1742368030000|2025-03-19 07:07:10|192.47||192.42||192.47||192.42||0
1742368090000|2025-03-19 07:08:10|192.47||192.47||192.47||192.47||2
1742368100000|2025-03-19 07:08:20||192.39||192.39||192.39||192.39|0
1742368130000|2025-03-19 07:08:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|11
1742368150000|2025-03-19 07:09:10|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|10
1742368190000|2025-03-19 07:09:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|5
1742368200000|2025-03-19 07:10:00|192.37|192.19|192.37|192.24|192.37|192.24|192.32|192.19|1
1742368220000|2025-03-19 07:10:20|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|9
1742368230000|2025-03-19 07:10:30||192.24||192.24||192.24||192.24|0
1742368260000|2025-03-19 07:11:00||192.19||192.19||192.19||192.19|5
1742368270000|2025-03-19 07:11:10||192.24||192.24||192.24||192.24|0
1742368280000|2025-03-19 07:11:20|192.37|192.19|192.37|192.24|192.37|192.24|192.37|192.19|2
1742368290000|2025-03-19 07:11:30|192.32||192.32||192.32||192.32||0
1742368300000|2025-03-19 07:11:40|192.37||192.37||192.37||192.37||3
1742368310000|2025-03-19 07:11:50|192.42|192.29|192.42|192.29|192.42|192.29|192.42|192.29|0
1742368320000|2025-03-19 07:12:00||192.34||192.34||192.34||192.34|0
1742368330000|2025-03-19 07:12:10|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|5
1742368340000|2025-03-19 07:12:20|192.52||192.47||192.52||192.47||1
1742368350000|2025-03-19 07:12:30||192.34||192.34||192.34||192.34|2
1742368360000|2025-03-19 07:12:40|192.42||192.42||192.42||192.42||0
1742368380000|2025-03-19 07:13:00|192.37|192.29|192.37|192.24|192.42|192.29|192.37|192.24|5
1742368400000|2025-03-19 07:13:20|||||||||2
1742368410000|2025-03-19 07:13:30|192.32||192.32||192.37||192.32||0
1742368420000|2025-03-19 07:13:40|192.27|192.19|192.27|192.14|192.27|192.19|192.27|192.14|4
1742368430000|2025-03-19 07:13:50|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|0
1742368440000|2025-03-19 07:14:00|192.17|192.14|192.22|192.09|192.22|192.14|192.17|192.09|0
1742368450000|2025-03-19 07:14:10||192.14||192.14||192.14||192.14|1
1742368460000|2025-03-19 07:14:20|||||||||1
1742368470000|2025-03-19 07:14:30||192.09||192.14||192.14||192.09|37
1742368480000|2025-03-19 07:14:40|192.27||192.27||192.27||192.27||0
1742368500000|2025-03-19 07:15:00|192.32|192.19|192.32|192.24|192.32|192.24|192.32|192.14|16
1742368510000|2025-03-19 07:15:10||192.19||192.24||192.24||192.19|0
1742368530000|2025-03-19 07:15:30||192.19||192.19||192.19||192.19|1
1742368550000|2025-03-19 07:15:50|192.27||192.32||192.32||192.27||1
1742368570000|2025-03-19 07:16:10||192.24||192.24||192.24||192.24|1
1742368580000|2025-03-19 07:16:20||192.19||192.24||192.24||192.19|3
1742368590000|2025-03-19 07:16:30|192.27|192.19|192.27|192.14|192.27|192.24|192.27|192.14|9
1742368600000|2025-03-19 07:16:40||192.19||192.14||192.19||192.14|0
1742368610000|2025-03-19 07:16:50||192.19||192.14||192.19||192.14|14
1742368620000|2025-03-19 07:17:00||192.19||192.19||192.19||192.19|0
1742368650000|2025-03-19 07:17:30||192.14||192.14||192.14||192.14|2
1742368660000|2025-03-19 07:17:40||192.19||192.14||192.19||192.14|0
1742368670000|2025-03-19 07:17:50|192.22||192.27||192.27||192.22||1
1742368680000|2025-03-19 07:18:00|192.22||192.27||192.27||192.22||6
1742368710000|2025-03-19 07:18:30||192.19||192.19||192.19||192.19|0
1742368730000|2025-03-19 07:18:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|3
1742368740000|2025-03-19 07:19:00|192.27||192.27||192.27||192.27||3
1742368750000|2025-03-19 07:19:10|192.22||192.22||192.22||192.22||0
1742368760000|2025-03-19 07:19:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|3
1742368770000|2025-03-19 07:19:30||192.14||192.14||192.14||192.14|3
1742368780000|2025-03-19 07:19:40||192.19||192.19||192.19||192.14|1
1742368790000|2025-03-19 07:19:50||192.14||192.14||192.14||192.14|0
1742368800000|2025-03-19 07:20:00||192.19||192.19||192.19||192.19|0
1742368810000|2025-03-19 07:20:10|192.37|192.24|192.32|192.24|192.37|192.29|192.32|192.24|65
1742368820000|2025-03-19 07:20:20|192.37||192.32||192.37||192.32||0
1742368850000|2025-03-19 07:20:50|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|2
1742368870000|2025-03-19 07:21:10|192.22||192.27||192.27||192.22||1
1742368890000|2025-03-19 07:21:30|192.22||192.27||192.27||192.22||0
1742368900000|2025-03-19 07:21:40|192.22|192.09|192.22|192.14|192.22|192.14|192.22|192.09|25
1742368920000|2025-03-19 07:22:00||192.09||192.09||192.09||192.09|1
1742368930000|2025-03-19 07:22:10|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|55
1742368940000|2025-03-19 07:22:20|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|8
1742368950000|2025-03-19 07:22:30|192.17|192.04|192.07|191.99|192.17|192.09|192.07|191.99|18
1742368960000|2025-03-19 07:22:40||191.94||191.99||191.99||191.94|0
1742368970000|2025-03-19 07:22:50||191.94||191.99||191.99||191.94|0
1742368980000|2025-03-19 07:23:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|0
1742368990000|2025-03-19 07:23:10|||||||||1
1742369000000|2025-03-19 07:23:20|192.07||192.02||192.07||192.02||1
1742369010000|2025-03-19 07:23:30|192.07||192.07||192.07||192.02||0
1742369020000|2025-03-19 07:23:40|192.02||192.02||192.02||192.02||0
1742369030000|2025-03-19 07:23:50|192.07|191.89|192.02|191.89|192.07|191.94|191.97|191.89|27
1742369040000|2025-03-19 07:24:00||191.94||191.89||191.94||191.89|1
1742369050000|2025-03-19 07:24:10|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.94|1
1742369060000|2025-03-19 07:24:20|192.07|191.99|192.07|191.94|192.07|191.99|192.07|191.94|0
1742369090000|2025-03-19 07:24:50|192.02||192.07||192.07||192.02||0
1742369100000|2025-03-19 07:25:00||191.99||191.94||191.99||191.94|0
1742369110000|2025-03-19 07:25:10||191.99||191.99||191.99||191.99|0
1742369120000|2025-03-19 07:25:20|192.12||192.12||192.12||192.12||3
1742369130000|2025-03-19 07:25:30|192.07||192.12||192.12||192.07||0
1742369160000|2025-03-19 07:26:00||192.04||192.04||192.04||192.04|0
1742369170000|2025-03-19 07:26:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|1
1742369180000|2025-03-19 07:26:20||191.99||191.99||191.99||191.99|11
1742369190000|2025-03-19 07:26:30|192.17|192.04|192.17|192.04|192.17|192.09|192.17|192.04|2
1742369220000|2025-03-19 07:27:00||192.09||192.09||192.09||192.09|10
1742369230000|2025-03-19 07:27:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|3
1742369240000|2025-03-19 07:27:20|192.17||192.17||192.17||192.17||7
1742369250000|2025-03-19 07:27:30||192.09||192.09||192.09||192.04|0
1742369260000|2025-03-19 07:27:40||192.04||192.04||192.04||192.04|1
1742369270000|2025-03-19 07:27:50|192.12|191.89|191.97|191.89|192.12|191.89|191.97|191.89|520
1742369280000|2025-03-19 07:28:00||191.84||191.89||191.89||191.84|4
1742369290000|2025-03-19 07:28:10|||||||||13
1742369330000|2025-03-19 07:28:50|192.02||192.02||192.02||191.97||3
1742369340000|2025-03-19 07:29:00|191.97|191.94|191.97|191.89|192.02|191.94|191.97|191.89|30
1742369360000|2025-03-19 07:29:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1742369370000|2025-03-19 07:29:30|191.92||191.92||191.92||191.92||0
1742369380000|2025-03-19 07:29:40|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.84|1
1742369390000|2025-03-19 07:29:50||191.79||191.84||191.84||191.79|3
1742369400000|2025-03-19 07:30:00|191.87|191.79|191.87|191.79|191.92|191.79|191.87|191.79|2
1742369410000|2025-03-19 07:30:10|191.92||191.87||191.92||191.87||0
1742369420000|2025-03-19 07:30:20|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|6
1742369430000|2025-03-19 07:30:30|||||||||2
1742369450000|2025-03-19 07:30:50|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|17
1742369460000|2025-03-19 07:31:00|191.87||191.92||191.92||191.87||10
1742369470000|2025-03-19 07:31:10|191.87|191.74|191.97|191.84|191.97|191.84|191.82|191.74|89
1742369480000|2025-03-19 07:31:20|191.92|191.89|191.87|191.79|192.02|191.89|191.87|191.79|114
1742369500000|2025-03-19 07:31:40|191.82|191.74|191.72|191.59|191.82|191.74|191.72|191.59|3
1742369510000|2025-03-19 07:31:50||191.64||191.64||191.64||191.64|11
1742369530000|2025-03-19 07:32:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|6
1742369540000|2025-03-19 07:32:20||191.64||191.64||191.64||191.64|0
1742369550000|2025-03-19 07:32:30|191.82|191.69|191.82|191.74|191.82|191.74|191.77|191.69|6
1742369560000|2025-03-19 07:32:40||191.69||191.69||191.74||191.69|0
1742369570000|2025-03-19 07:32:50||191.74||191.74||191.74||191.69|0
1742369580000|2025-03-19 07:33:00|191.77|191.69|191.77|191.64|191.77|191.69|191.77|191.64|2
1742369590000|2025-03-19 07:33:10|191.72|191.69|191.67|191.59|191.72|191.69|191.67|191.59|33
1742369600000|2025-03-19 07:33:20|191.72||191.72||191.72||191.72||0
1742369610000|2025-03-19 07:33:30||191.64||191.64||191.64||191.64|0
1742369620000|2025-03-19 07:33:40|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.69|0
1742369650000|2025-03-19 07:34:10|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|3
1742369660000|2025-03-19 07:34:20||191.59||191.59||191.59||191.59|1
1742369670000|2025-03-19 07:34:30||191.64||191.59||191.64||191.59|0
1742369680000|2025-03-19 07:34:40|191.67|191.64|191.62|191.54|191.67|191.64|191.62|191.54|7
1742369700000|2025-03-19 07:35:00|||||||||3
1742369710000|2025-03-19 07:35:10|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|3
1742369720000|2025-03-19 07:35:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|2
1742369730000|2025-03-19 07:35:30||191.49||191.54||191.54||191.49|0
1742369750000|2025-03-19 07:35:50|191.57|191.49|191.57|191.49|191.57|191.54|191.57|191.49|38
1742369760000|2025-03-19 07:36:00||191.44||191.49||191.49||191.44|26
1742369770000|2025-03-19 07:36:10|191.47|191.44|191.47|191.34|191.47|191.44|191.42|191.34|40
1742369780000|2025-03-19 07:36:20|191.42||191.42||191.42||191.42||0
1742369790000|2025-03-19 07:36:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|23
1742369810000|2025-03-19 07:36:50|191.32|191.24|191.22|191.14|191.32|191.24|191.22|191.14|72
1742369820000|2025-03-19 07:37:00|191.27|191.19|191.22|191.09|191.27|191.19|191.22|191.09|23
1742369830000|2025-03-19 07:37:10|191.17|191.04|191.22|191.09|191.22|191.14|191.12|191.04|8
1742369840000|2025-03-19 07:37:20|191.17|191.04|191.12|191.04|191.22|191.04|191.12|191.04|89
1742369850000|2025-03-19 07:37:30|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|31
1742369860000|2025-03-19 07:37:40|191.02|190.94|190.92|190.84|191.02|190.94|190.92|190.84|38
1742369870000|2025-03-19 07:37:50|190.87|190.79|190.92|190.79|190.92|190.79|190.87|190.79|141
1742369880000|2025-03-19 07:38:00|191.02|190.84|191.02|190.89|191.02|190.94|191.02|190.84|38
1742369890000|2025-03-19 07:38:10|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|15
1742369900000|2025-03-19 07:38:20|191.02|190.89|190.92|190.79|191.02|190.89|190.87|190.79|212
1742369910000|2025-03-19 07:38:30|191.02|190.84|191.12|190.99|191.12|190.99|191.02|190.84|8
1742369920000|2025-03-19 07:38:40|191.07|191.04|191.17|191.09|191.17|191.09|191.07|191.04|2
1742369930000|2025-03-19 07:38:50|||||||||2
1742369940000|2025-03-19 07:39:00|191.22|191.14|191.17|191.04|191.27|191.19|191.17|191.04|22
1742369950000|2025-03-19 07:39:10|191.12|190.99|191.02|190.94|191.12|190.99|191.02|190.94|60
1742369960000|2025-03-19 07:39:20|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|110
1742369970000|2025-03-19 07:39:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.84|1
1742369980000|2025-03-19 07:39:40|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|1
1742369990000|2025-03-19 07:39:50|190.87|190.79|190.87|190.79|190.87|190.79|190.82|190.74|76
1742370000000|2025-03-19 07:40:00|190.92|190.84|190.92|190.84|190.92|190.84|190.87|190.84|19
1742370010000|2025-03-19 07:40:10|||||||||18
1742370030000|2025-03-19 07:40:30|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|50
1742370040000|2025-03-19 07:40:40|||||||||20
1742370050000|2025-03-19 07:40:50|||||||||84
1742370060000|2025-03-19 07:41:00|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|12
1742370070000|2025-03-19 07:41:10|190.82|190.74|190.82|190.74|190.82|190.74|190.77|190.74|39
1742370080000|2025-03-19 07:41:20|190.87|190.79|190.82|190.69|190.87|190.79|190.82|190.69|19
1742370090000|2025-03-19 07:41:30|190.87|190.74|190.82|190.74|190.87|190.74|190.82|190.74|55
1742370100000|2025-03-19 07:41:40|190.87|190.79|190.97|190.84|190.97|190.89|190.87|190.79|32
1742370110000|2025-03-19 07:41:50|190.92|190.89|190.97|190.84|190.97|190.89|190.92|190.84|1
1742370120000|2025-03-19 07:42:00||190.89||190.89||190.89||190.84|0
1742370130000|2025-03-19 07:42:10||190.84||190.84||190.84||190.84|0
1742370140000|2025-03-19 07:42:20|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|0
1742370160000|2025-03-19 07:42:40|190.97|190.94|190.92|190.79|190.97|190.94|190.92|190.79|12
1742370170000|2025-03-19 07:42:50|190.87|190.84|190.87|190.74|190.87|190.84|190.87|190.74|7
1742370180000|2025-03-19 07:43:00|190.82|190.69|190.67|190.59|190.82|190.69|190.67|190.59|120
1742370190000|2025-03-19 07:43:10|190.72||190.72||190.72||190.72||3
1742370200000|2025-03-19 07:43:20|190.67|190.64|190.72|190.64|190.77|190.64|190.67|190.59|26
1742370210000|2025-03-19 07:43:30|190.67|190.59|190.67|190.59|190.67|190.64|190.67|190.59|47
1742370220000|2025-03-19 07:43:40|190.72||190.72||190.72||190.72||1
1742370230000|2025-03-19 07:43:50||190.64||190.59||190.64||190.59|16
1742370240000|2025-03-19 07:44:00||190.64||190.59||190.64||190.59|15
1742370250000|2025-03-19 07:44:10||190.64||190.64||190.64||190.64|0
1742370260000|2025-03-19 07:44:20|190.77|190.69|190.82|190.69|190.82|190.69|190.77|190.64|33
1742370270000|2025-03-19 07:44:30|190.77|190.74|190.77|190.64|190.77|190.74|190.77|190.64|22
1742370280000|2025-03-19 07:44:40|190.72|190.59|190.82|190.74|190.82|190.74|190.72|190.59|0
1742370290000|2025-03-19 07:44:50|190.87|190.79|191.12|190.99|191.12|191.04|190.87|190.79|233
1742370300000|2025-03-19 07:45:00|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|30
1742370310000|2025-03-19 07:45:10|191.12|191.09|191.12|191.04|191.17|191.09|191.12|191.04|10
1742370320000|2025-03-19 07:45:20|191.07|190.99|191.02|190.89|191.07|190.99|191.02|190.89|23
1742370340000|2025-03-19 07:45:40|190.97|190.84|190.97|190.89|190.97|190.89|190.97|190.84|10
1742370350000|2025-03-19 07:45:50|190.92|190.84|190.92|190.84|190.92|190.89|190.92|190.84|3
1742370360000|2025-03-19 07:46:00|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.84|4
1742370370000|2025-03-19 07:46:10|191.12|191.04|191.02|190.89|191.12|191.04|191.02|190.89|16
1742370380000|2025-03-19 07:46:20||190.94||190.94||190.94||190.89|0
1742370390000|2025-03-19 07:46:30||190.89||190.89||190.89||190.89|0
1742370400000|2025-03-19 07:46:40||190.94||190.94||190.94||190.94|0
1742370410000|2025-03-19 07:46:50||190.89||190.89||190.89||190.89|0
1742370420000|2025-03-19 07:47:00|190.97|190.94|191.07|190.94|191.07|190.94|190.97|190.94|20
1742370430000|2025-03-19 07:47:10|191.02||191.02||191.02||191.02||0
1742370440000|2025-03-19 07:47:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|1
1742370450000|2025-03-19 07:47:30||190.94||190.94||190.94||190.94|1
1742370460000|2025-03-19 07:47:40|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|28
1742370470000|2025-03-19 07:47:50||190.94||190.89||190.94||190.89|0
1742370480000|2025-03-19 07:48:00|191.07|190.94|191.07|190.94|191.07|190.94|191.02|190.94|126
1742370490000|2025-03-19 07:48:10|191.17|190.99|191.07|190.99|191.17|191.09|191.07|190.99|160
1742370510000|2025-03-19 07:48:30|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|34
1742370520000|2025-03-19 07:48:40|191.27|191.14|191.22|191.14|191.32|191.24|191.17|191.09|212
1742370530000|2025-03-19 07:48:50|||||||||3
1742370540000|2025-03-19 07:49:00|191.27|191.09|191.17|191.09|191.27|191.09|191.17|191.09|9
1742370550000|2025-03-19 07:49:10|191.12|191.04|191.17|191.04|191.17|191.09|191.12|191.04|3
1742370560000|2025-03-19 07:49:20|191.22|191.09|191.22|191.14|191.22|191.14|191.22|191.09|7
1742370570000|2025-03-19 07:49:30|191.27|191.19|191.22|191.09|191.27|191.19|191.17|191.09|22
1742370580000|2025-03-19 07:49:40|191.17|191.14|191.12|190.99|191.17|191.14|191.12|190.99|2
1742370590000|2025-03-19 07:49:50|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|1
1742370600000|2025-03-19 07:50:00|191.12||191.17||191.17||191.12||0
1742370610000|2025-03-19 07:50:10|191.12|191.09|191.17|191.04|191.17|191.09|191.12|191.04|0
1742370620000|2025-03-19 07:50:20|191.12|191.09|191.22|191.09|191.22|191.14|191.12|191.09|4
1742370630000|2025-03-19 07:50:30|191.17|191.14|191.17|191.09|191.17|191.14|191.17|191.09|0
1742370660000|2025-03-19 07:51:00|191.32|191.19|191.32|191.19|191.32|191.24|191.32|191.19|183
1742370670000|2025-03-19 07:51:10||191.24||191.19||191.24||191.19|0
1742370680000|2025-03-19 07:51:20|191.27|191.14|191.17|191.04|191.27|191.14|191.17|191.04|170
1742370690000|2025-03-19 07:51:30|191.12|190.99|191.07|190.99|191.12|190.99|191.07|190.99|0
1742370700000|2025-03-19 07:51:40|191.12||191.12||191.12||191.12||9
1742370710000|2025-03-19 07:51:50|191.07||191.07||191.07||191.07||0
1742370720000|2025-03-19 07:52:00|191.12||191.12||191.12||191.12||3
1742370730000|2025-03-19 07:52:10|191.07|190.94|191.07|190.99|191.07|190.99|191.07|190.94|9
1742370740000|2025-03-19 07:52:20|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|0
1742370760000|2025-03-19 07:52:40|||||||||114
1742370770000|2025-03-19 07:52:50|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|108
1742370780000|2025-03-19 07:53:00||190.89||190.89||190.94||190.89|7
1742370790000|2025-03-19 07:53:10||190.94||190.94||190.94||190.94|0
1742370810000|2025-03-19 07:53:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|4
1742370820000|2025-03-19 07:53:40|191.02||190.97||191.02||190.97||3
1742370830000|2025-03-19 07:53:50|191.02||191.02||191.02||191.02||6
1742370840000|2025-03-19 07:54:00|190.97||191.02||191.02||190.97||0
1742370850000|2025-03-19 07:54:10||190.94||190.89||190.94||190.89|7
1742370860000|2025-03-19 07:54:20|191.07|190.94|191.12|191.04|191.12|191.04|191.07|190.94|36
1742370880000|2025-03-19 07:54:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|1
1742370900000|2025-03-19 07:55:00||190.94||190.99||190.99||190.94|3
1742370910000|2025-03-19 07:55:10||190.94||190.94||190.94||190.94|0
1742370920000|2025-03-19 07:55:20||190.99||190.99||190.99||190.99|0
1742370930000|2025-03-19 07:55:30||190.94||190.94||190.94||190.94|2
1742370940000|2025-03-19 07:55:40||190.99||190.94||190.99||190.94|0
1742370950000|2025-03-19 07:55:50||190.99||190.94||190.99||190.94|0
1742370960000|2025-03-19 07:56:00||190.99||190.99||190.99||190.99|0
1742370970000|2025-03-19 07:56:10||190.94||190.94||190.94||190.94|0
1742370980000|2025-03-19 07:56:20|191.12|190.99|191.12|191.04|191.12|191.04|191.12|190.99|9
1742370990000|2025-03-19 07:56:30|||||||||6
1742371010000|2025-03-19 07:56:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|3
1742371020000|2025-03-19 07:57:00|190.92|190.94|190.92|190.79|190.92|190.94|190.87|190.79|188
1742371030000|2025-03-19 07:57:10|190.87|190.84|190.92|190.79|190.92|190.84|190.87|190.79|4
1742371040000|2025-03-19 07:57:20|190.87|190.84|190.87|190.79|190.87|190.84|190.87|190.79|2
1742371060000|2025-03-19 07:57:40|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.69|0
1742371070000|2025-03-19 07:57:50||190.69||190.69||190.74||190.69|0
1742371080000|2025-03-19 07:58:00|190.77|190.74|190.82|190.69|190.82|190.74|190.77|190.69|7
1742371090000|2025-03-19 07:58:10|190.77|190.74|190.77|190.69|190.77|190.74|190.72|190.64|34
1742371100000|2025-03-19 07:58:20|190.82|190.74|190.87|190.74|190.87|190.79|190.82|190.74|17
1742371110000|2025-03-19 07:58:30||190.79||190.79||190.79||190.79|0
1742371120000|2025-03-19 07:58:40|190.92|190.84|190.97|190.84|190.97|190.84|190.92|190.84|22
1742371130000|2025-03-19 07:58:50|190.92|190.94|191.07|190.99|191.07|190.99|190.92|190.94|226
1742371140000|2025-03-19 07:59:00||190.94||190.99||190.99||190.94|14
1742371150000|2025-03-19 07:59:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.89|16
1742371160000|2025-03-19 07:59:20|190.97|190.89|190.92|190.79|190.97|190.89|190.92|190.79|18
1742371170000|2025-03-19 07:59:30|190.87|190.84|190.82|190.74|190.87|190.84|190.82|190.74|9
1742371180000|2025-03-19 07:59:40|190.87|190.79|190.82|190.74|190.97|190.89|190.77|190.69|154
1742371190000|2025-03-19 07:59:50|190.92|190.79|190.87|190.79|190.92|190.79|190.77|190.64|117
1742371200000|2025-03-19 08:00:00|190.77|190.64|190.77|190.69|190.82|190.74|190.72|190.59|289
1742371210000|2025-03-19 08:00:10|190.82|190.74|190.92|190.84|190.92|190.84|190.82|190.74|87
1742371220000|2025-03-19 08:00:20|190.97|190.89|191.12|190.99|191.12|191.04|190.92|190.89|111
1742371230000|2025-03-19 08:00:30|191.07|191.04|191.07|190.94|191.07|191.04|190.92|190.84|161
1742371240000|2025-03-19 08:00:40|191.02|190.89|190.97|190.89|191.02|190.89|190.92|190.84|74
1742371250000|2025-03-19 08:00:50|190.87|190.79|190.82|190.74|190.97|190.84|190.77|190.64|1040
1742371260000|2025-03-19 08:01:00|190.87|190.69|190.77|190.69|190.87|190.79|190.77|190.69|82
1742371270000|2025-03-19 08:01:10|190.72|190.64|190.92|190.84|190.92|190.84|190.72|190.64|572
1742371280000|2025-03-19 08:01:20|190.97|190.89|190.97|190.89|191.07|190.94|190.97|190.84|46
1742371290000|2025-03-19 08:01:30|190.92|190.84|190.87|190.79|190.97|190.89|190.87|190.79|83
1742371300000|2025-03-19 08:01:40|190.92|190.84|190.97|190.84|190.97|190.89|190.87|190.79|101
1742371310000|2025-03-19 08:01:50|191.02|190.89|190.97|190.89|191.07|190.99|190.97|190.89|49
1742371320000|2025-03-19 08:02:00|190.92|190.84|191.12|191.04|191.12|191.04|190.87|190.79|140
1742371330000|2025-03-19 08:02:10|191.17|191.09|191.42|191.29|191.42|191.29|191.17|191.04|25
1742371340000|2025-03-19 08:02:20|191.47|191.34|191.47|191.34|191.52|191.44|191.42|191.34|394
1742371350000|2025-03-19 08:02:30|191.37|191.29|191.32|191.24|191.42|191.29|191.32|191.24|274
1742371360000|2025-03-19 08:02:40|191.27|191.19|191.22|191.14|191.27|191.24|191.22|191.14|88
1742371370000|2025-03-19 08:02:50|191.27|191.09|191.27|191.14|191.32|191.19|191.22|191.09|338
1742371380000|2025-03-19 08:03:00|191.22|191.19|191.37|191.29|191.37|191.29|191.22|191.14|103
1742371390000|2025-03-19 08:03:10|191.32|191.24|191.27|191.19|191.37|191.24|191.22|191.14|31
1742371400000|2025-03-19 08:03:20|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|36
1742371410000|2025-03-19 08:03:30|191.42|191.34|191.42|191.34|191.47|191.39|191.42|191.34|144
1742371420000|2025-03-19 08:03:40|191.37|191.29|191.32|191.24|191.42|191.34|191.32|191.24|83
1742371430000|2025-03-19 08:03:50|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|22
1742371440000|2025-03-19 08:04:00|191.37|191.19|191.42|191.34|191.52|191.39|191.37|191.19|382
1742371450000|2025-03-19 08:04:10|191.47|191.39|191.42|191.34|191.52|191.44|191.42|191.34|206
1742371460000|2025-03-19 08:04:20|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.34|23
1742371470000|2025-03-19 08:04:30|191.57|191.49|191.62|191.54|191.62|191.54|191.52|191.44|31
1742371480000|2025-03-19 08:04:40|191.57|191.49|191.62|191.49|191.62|191.54|191.57|191.44|15
1742371490000|2025-03-19 08:04:50|191.57|191.54|191.52|191.44|191.57|191.54|191.42|191.34|145
1742371500000|2025-03-19 08:05:00|191.42|191.34|191.42|191.29|191.42|191.34|191.32|191.24|288
1742371510000|2025-03-19 08:05:10|191.37|191.34|191.42|191.34|191.47|191.39|191.37|191.29|486
1742371520000|2025-03-19 08:05:20|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|23
1742371530000|2025-03-19 08:05:30|191.47|191.39|191.47|191.34|191.52|191.44|191.47|191.34|71
1742371540000|2025-03-19 08:05:40|191.42|191.39|191.52|191.44|191.52|191.44|191.42|191.34|58
1742371550000|2025-03-19 08:05:50|191.57||191.52||191.57||191.52||22
1742371560000|2025-03-19 08:06:00|191.57|191.39|191.52|191.39|191.57|191.49|191.47|191.39|54
1742371570000|2025-03-19 08:06:10|191.47|191.44|191.47|191.39|191.57|191.49|191.47|191.39|20
1742371580000|2025-03-19 08:06:20|191.42|191.34|191.52|191.44|191.57|191.49|191.42|191.29|31
1742371590000|2025-03-19 08:06:30|191.57|191.39|191.47|191.39|191.57|191.39|191.42|191.34|47
1742371600000|2025-03-19 08:06:40|191.52|191.44|191.52|191.39|191.57|191.44|191.47|191.39|29
1742371610000|2025-03-19 08:06:50|191.57|191.44|191.62|191.54|191.62|191.54|191.57|191.39|244
1742371620000|2025-03-19 08:07:00|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|41
1742371630000|2025-03-19 08:07:10|191.67|191.59|191.67|191.54|191.67|191.59|191.62|191.54|5
1742371640000|2025-03-19 08:07:20|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.49|44
1742371650000|2025-03-19 08:07:30|191.62|191.54|191.77|191.69|191.77|191.69|191.62|191.54|95
1742371660000|2025-03-19 08:07:40|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|25
1742371670000|2025-03-19 08:07:50|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|54
1742371680000|2025-03-19 08:08:00|191.72|191.64|191.72|191.64|191.77|191.69|191.67|191.59|95
1742371690000|2025-03-19 08:08:10|191.67|191.59|191.67|191.54|191.72|191.59|191.67|191.54|99
1742371700000|2025-03-19 08:08:20|191.62|191.59|191.67|191.59|191.72|191.59|191.62|191.54|76
1742371710000|2025-03-19 08:08:30|191.62|191.54|191.67|191.54|191.67|191.59|191.62|191.54|24
1742371720000|2025-03-19 08:08:40|191.62|191.49|191.57|191.49|191.62|191.54|191.57|191.49|48
1742371730000|2025-03-19 08:08:50|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.49|43
1742371740000|2025-03-19 08:09:00|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.49|16
1742371750000|2025-03-19 08:09:10|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|54
1742371760000|2025-03-19 08:09:20|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|85
1742371770000|2025-03-19 08:09:30|191.57|191.49|191.52|191.44|191.67|191.54|191.52|191.44|21
1742371780000|2025-03-19 08:09:40|191.47|191.39|191.57|191.44|191.57|191.44|191.47|191.39|36
1742371790000|2025-03-19 08:09:50|191.52|191.49|191.52|191.44|191.52|191.49|191.52|191.44|43
1742371800000|2025-03-19 08:10:00|191.57|191.39|191.57|191.49|191.62|191.54|191.47|191.39|1276
1742371810000|2025-03-19 08:10:10|191.52|191.44|191.32|191.24|191.52|191.44|191.32|191.24|131
1742371820000|2025-03-19 08:10:20|191.27|191.19|191.37|191.29|191.37|191.29|191.27|191.19|1118
1742371830000|2025-03-19 08:10:30|||||||||4
1742371840000|2025-03-19 08:10:40|191.32|191.24|191.42|191.29|191.42|191.34|191.32|191.24|53
1742371850000|2025-03-19 08:10:50|191.37|191.24|191.32|191.19|191.37|191.29|191.32|191.19|24
1742371860000|2025-03-19 08:11:00|191.27|191.24|191.32|191.24|191.37|191.29|191.27|191.19|24
1742371870000|2025-03-19 08:11:10|191.37|191.19|191.42|191.29|191.42|191.34|191.32|191.19|63
1742371880000|2025-03-19 08:11:20|191.37|191.34|191.42|191.34|191.42|191.34|191.37|191.29|19
1742371890000|2025-03-19 08:11:30|191.37|191.29|191.42|191.29|191.47|191.34|191.37|191.29|16
1742371900000|2025-03-19 08:11:40|191.47|191.34|191.47|191.34|191.47|191.39|191.42|191.34|15
1742371910000|2025-03-19 08:11:50|191.52|191.39|191.57|191.49|191.62|191.54|191.52|191.39|27
1742371920000|2025-03-19 08:12:00|191.62|191.54|191.62|191.54|191.62|191.54|191.57|191.49|74
1742371930000|2025-03-19 08:12:10|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.49|15
1742371940000|2025-03-19 08:12:20||191.44||191.49||191.49||191.44|69
1742371950000|2025-03-19 08:12:30|191.52|191.44|191.57|191.44|191.62|191.49|191.52|191.44|17
1742371960000|2025-03-19 08:12:40|191.52|191.49|191.62|191.54|191.62|191.54|191.52|191.44|18
1742371970000|2025-03-19 08:12:50|191.57|191.49|191.57|191.49|191.57|191.54|191.52|191.44|169
1742371980000|2025-03-19 08:13:00|191.62|191.44|191.62|191.54|191.62|191.54|191.57|191.44|28
1742371990000|2025-03-19 08:13:10|191.67|191.59|191.62|191.54|191.67|191.59|191.57|191.49|50
1742372000000|2025-03-19 08:13:20|191.57|191.49|191.57|191.44|191.62|191.49|191.52|191.44|38
1742372010000|2025-03-19 08:13:30|191.52|191.49|191.52|191.44|191.57|191.49|191.52|191.44|9
1742372020000|2025-03-19 08:13:40|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.44|11
1742372030000|2025-03-19 08:13:50|191.57|191.49|191.62|191.49|191.62|191.54|191.57|191.44|101
1742372040000|2025-03-19 08:14:00|191.57|191.54|191.52|191.44|191.57|191.54|191.52|191.44|16
1742372050000|2025-03-19 08:14:10|191.57|191.49|191.62|191.54|191.62|191.54|191.52|191.44|62
1742372060000|2025-03-19 08:14:20|191.57|191.49|191.57|191.49|191.62|191.54|191.52|191.44|18
1742372070000|2025-03-19 08:14:30|191.62|191.54|191.62|191.54|191.62|191.54|191.57|191.49|21
1742372080000|2025-03-19 08:14:40|191.67|191.59|191.72|191.59|191.72|191.64|191.67|191.59|33
1742372090000|2025-03-19 08:14:50|191.77|191.64|191.77|191.69|191.77|191.69|191.77|191.59|120
1742372100000|2025-03-19 08:15:00|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|52
1742372110000|2025-03-19 08:15:10|191.67|191.59|191.67|191.59|191.72|191.59|191.57|191.49|32
1742372120000|2025-03-19 08:15:20|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|85
1742372130000|2025-03-19 08:15:30|191.57|191.44|191.52|191.39|191.57|191.44|191.52|191.39|51
1742372140000|2025-03-19 08:15:40|191.47|191.44|191.62|191.49|191.62|191.54|191.47|191.39|13
1742372150000|2025-03-19 08:15:50|191.57|191.54|191.67|191.54|191.67|191.54|191.57|191.54|39
1742372160000|2025-03-19 08:16:00|191.72|191.59|191.62|191.54|191.72|191.64|191.62|191.54|11
1742372170000|2025-03-19 08:16:10|191.67|191.59|191.67|191.59|191.72|191.64|191.62|191.54|59
1742372180000|2025-03-19 08:16:20|191.72|191.64|191.72|191.59|191.72|191.64|191.67|191.54|7
1742372190000|2025-03-19 08:16:30|191.67|191.64|191.62|191.54|191.67|191.64|191.62|191.54|8
1742372200000|2025-03-19 08:16:40|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|14
1742372210000|2025-03-19 08:16:50|191.67|191.59|191.77|191.69|191.77|191.69|191.67|191.59|29
1742372220000|2025-03-19 08:17:00|191.72|191.64|191.67|191.59|191.77|191.64|191.67|191.54|11
1742372230000|2025-03-19 08:17:10|191.72|191.64|191.72|191.59|191.72|191.64|191.67|191.59|27
1742372240000|2025-03-19 08:17:20|191.67|191.64|191.67|191.54|191.72|191.64|191.57|191.49|24
1742372250000|2025-03-19 08:17:30|191.62|191.59|191.72|191.59|191.72|191.64|191.62|191.59|41
1742372260000|2025-03-19 08:17:40|191.67|191.64|191.67|191.59|191.67|191.64|191.67|191.59|7
1742372270000|2025-03-19 08:17:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.59|8
1742372280000|2025-03-19 08:18:00|191.77|191.59|191.82|191.74|191.82|191.74|191.77|191.59|62
1742372290000|2025-03-19 08:18:10|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|9
1742372300000|2025-03-19 08:18:20|191.77|191.69|191.72|191.64|191.82|191.69|191.67|191.59|9
1742372310000|2025-03-19 08:18:30||191.59||191.64||191.64||191.59|3
1742372320000|2025-03-19 08:18:40|191.77||191.72||191.77||191.72||8
1742372330000|2025-03-19 08:18:50|191.67|191.59|191.72|191.59|191.72|191.64|191.62|191.54|39
1742372340000|2025-03-19 08:19:00|191.77|191.64|191.77|191.64|191.77|191.69|191.72|191.64|6
1742372350000|2025-03-19 08:19:10|191.72|191.69|191.72|191.64|191.77|191.69|191.72|191.64|2
1742372360000|2025-03-19 08:19:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.54|24
1742372370000|2025-03-19 08:19:30|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|8
1742372380000|2025-03-19 08:19:40|191.72|191.64|191.62|191.49|191.72|191.64|191.57|191.49|10
1742372390000|2025-03-19 08:19:50|191.57|191.54|191.67|191.59|191.67|191.59|191.57|191.44|17
1742372400000|2025-03-19 08:20:00|191.62|191.54|191.67|191.59|191.72|191.59|191.62|191.54|5
1742372410000|2025-03-19 08:20:10|191.72|191.54|191.67|191.59|191.72|191.59|191.67|191.54|9
1742372420000|2025-03-19 08:20:20|191.62|191.54|191.57|191.49|191.62|191.59|191.57|191.49|4
1742372430000|2025-03-19 08:20:30|191.62|191.44|191.57|191.44|191.62|191.44|191.57|191.44|8
1742372440000|2025-03-19 08:20:40|191.62|191.49|191.62|191.54|191.62|191.54|191.62|191.44|6
1742372450000|2025-03-19 08:20:50|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|3
1742372460000|2025-03-19 08:21:00|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.44|8
1742372470000|2025-03-19 08:21:10|191.52|191.44|191.67|191.59|191.67|191.59|191.52|191.39|89
1742372480000|2025-03-19 08:21:20|191.62|191.54|191.72|191.59|191.72|191.59|191.62|191.54|2
1742372490000|2025-03-19 08:21:30|191.67|191.64|191.77|191.64|191.77|191.64|191.67|191.59|9
1742372500000|2025-03-19 08:21:40|191.72|191.69|191.77|191.69|191.82|191.69|191.72|191.64|14
1742372510000|2025-03-19 08:21:50|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.64|33
1742372520000|2025-03-19 08:22:00|191.72|191.64|191.77|191.64|191.77|191.69|191.72|191.64|5
1742372530000|2025-03-19 08:22:10|191.72|191.69|191.72|191.64|191.77|191.69|191.72|191.64|20
1742372540000|2025-03-19 08:22:20|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|7
1742372550000|2025-03-19 08:22:30|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.54|14
1742372560000|2025-03-19 08:22:40|191.72|191.54|191.67|191.54|191.72|191.59|191.67|191.54|10
1742372570000|2025-03-19 08:22:50||191.59||191.59||191.59||191.54|2
1742372580000|2025-03-19 08:23:00|191.62|191.54|191.72|191.59|191.72|191.59|191.62|191.54|10
1742372590000|2025-03-19 08:23:10|191.67|191.64|191.67|191.54|191.72|191.64|191.67|191.54|30
1742372600000|2025-03-19 08:23:20||191.59||191.59||191.59||191.54|6
1742372610000|2025-03-19 08:23:30|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|5
1742372620000|2025-03-19 08:23:40|191.77|191.59|191.67|191.59|191.77|191.64|191.67|191.59|0
1742372630000|2025-03-19 08:23:50|191.72|191.54|191.67|191.59|191.72|191.59|191.62|191.49|213
1742372640000|2025-03-19 08:24:00|191.72|191.64|191.77|191.64|191.77|191.64|191.67|191.59|174
1742372650000|2025-03-19 08:24:10|191.72|191.59|191.67|191.59|191.72|191.64|191.67|191.59|0
1742372660000|2025-03-19 08:24:20|191.72|191.64|191.67|191.54|191.72|191.64|191.62|191.54|3
1742372670000|2025-03-19 08:24:30|191.62|191.59|191.62|191.54|191.67|191.59|191.62|191.54|2
1742372680000|2025-03-19 08:24:40|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|4
1742372690000|2025-03-19 08:24:50|191.67|191.49|191.57|191.49|191.67|191.49|191.57|191.49|4
1742372700000|2025-03-19 08:25:00|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.44|32
1742372710000|2025-03-19 08:25:10|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|13
1742372720000|2025-03-19 08:25:20|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|0
1742372730000|2025-03-19 08:25:30|191.52|191.44|191.52|191.44|191.57|191.49|191.52|191.44|8
1742372740000|2025-03-19 08:25:40|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.34|65
1742372750000|2025-03-19 08:25:50|||||||||1
1742372760000|2025-03-19 08:26:00|191.57|191.39|191.57|191.49|191.57|191.49|191.57|191.39|11
1742372770000|2025-03-19 08:26:10|191.52|191.44|191.57|191.44|191.57|191.49|191.52|191.44|1
1742372780000|2025-03-19 08:26:20|191.62|191.49|191.62|191.49|191.67|191.54|191.62|191.44|4
1742372790000|2025-03-19 08:26:30|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|7
1742372800000|2025-03-19 08:26:40|191.62||191.57||191.62||191.57||2
1742372810000|2025-03-19 08:26:50|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|0
1742372820000|2025-03-19 08:27:00|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.34|1
1742372830000|2025-03-19 08:27:10|191.52|191.44|191.52|191.39|191.52|191.44|191.52|191.39|0
1742372840000|2025-03-19 08:27:20|191.47|191.44|191.52|191.39|191.52|191.44|191.47|191.39|8
1742372850000|2025-03-19 08:27:30|191.47|191.44|191.47|191.39|191.47|191.44|191.47|191.39|2
1742372860000|2025-03-19 08:27:40|191.52|191.34|191.47|191.39|191.52|191.44|191.47|191.34|13
1742372870000|2025-03-19 08:27:50|191.52||191.47||191.52||191.47||73
1742372880000|2025-03-19 08:28:00|191.52|191.44|191.52|191.44|191.57|191.49|191.42|191.34|160
1742372890000|2025-03-19 08:28:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|20
1742372900000|2025-03-19 08:28:20|191.67|191.59|191.67|191.54|191.67|191.59|191.62|191.54|20
1742372910000|2025-03-19 08:28:30||191.59||191.59||191.59||191.59|20
1742372920000|2025-03-19 08:28:40|191.72|191.54|191.67|191.59|191.72|191.59|191.67|191.54|3
1742372930000|2025-03-19 08:28:50|191.72|191.54|191.77|191.69|191.77|191.69|191.67|191.54|3
1742372940000|2025-03-19 08:29:00|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.74|15
1742372950000|2025-03-19 08:29:10|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|124
1742372960000|2025-03-19 08:29:20|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.79|1
1742372970000|2025-03-19 08:29:30|191.82|191.74|191.92|191.84|191.92|191.84|191.82|191.74|63
1742372980000|2025-03-19 08:29:40|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.84|9
1742372990000|2025-03-19 08:29:50|192.02|191.84|192.02|191.94|192.02|191.94|191.97|191.84|43
1742373000000|2025-03-19 08:30:00|192.07|191.99|192.02|191.94|192.07|191.99|191.97|191.89|313
1742373010000|2025-03-19 08:30:10|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|26
1742373020000|2025-03-19 08:30:20|192.12|192.04|192.07|191.99|192.12|192.04|192.02|191.94|41
1742373030000|2025-03-19 08:30:30|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|86
1742373040000|2025-03-19 08:30:40|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|156
1742373050000|2025-03-19 08:30:50|192.07|192.04|192.07|191.99|192.12|192.04|192.07|191.99|7
1742373060000|2025-03-19 08:31:00|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|12
1742373070000|2025-03-19 08:31:10|192.07|192.04|192.12|192.04|192.12|192.04|192.07|191.99|20
1742373080000|2025-03-19 08:31:20|192.07|191.99|192.07|191.94|192.12|192.04|192.07|191.94|4
1742373090000|2025-03-19 08:31:30|192.02|191.99|192.07|191.99|192.12|191.99|192.02|191.94|3
1742373100000|2025-03-19 08:31:40|192.02|191.94|192.02|191.94|192.02|191.94|191.97|191.89|2
1742373110000|2025-03-19 08:31:50|191.97|191.89|191.92|191.84|192.02|191.94|191.92|191.84|4
1742373120000|2025-03-19 08:32:00|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|11
1742373130000|2025-03-19 08:32:10|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|34
1742373140000|2025-03-19 08:32:20|191.87|191.74|191.87|191.79|191.92|191.79|191.87|191.74|8
1742373150000|2025-03-19 08:32:30|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|2
1742373160000|2025-03-19 08:32:40|191.87|191.79|191.97|191.84|191.97|191.84|191.87|191.79|4
1742373170000|2025-03-19 08:32:50|191.92|191.89|191.92|191.84|191.97|191.89|191.92|191.84|5
1742373180000|2025-03-19 08:33:00|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.84|5
1742373190000|2025-03-19 08:33:10|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|3
1742373200000|2025-03-19 08:33:20|191.92|191.89|191.97|191.89|192.02|191.89|191.92|191.89|3
1742373210000|2025-03-19 08:33:30|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|7
1742373220000|2025-03-19 08:33:40|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.89|2
1742373230000|2025-03-19 08:33:50|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|4
1742373240000|2025-03-19 08:34:00|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|2
1742373250000|2025-03-19 08:34:10|192.02|191.99|192.07|191.94|192.07|191.99|192.02|191.94|20
1742373260000|2025-03-19 08:34:20|192.02|191.89|192.02|191.89|192.02|191.89|192.02|191.89|4
1742373270000|2025-03-19 08:34:30|||||||||2
1742373280000|2025-03-19 08:34:40|||||||||4
1742373290000|2025-03-19 08:34:50||191.94||191.94||191.94||191.94|12
1742373300000|2025-03-19 08:35:00|192.07|191.99|192.12|191.99|192.12|192.04|192.07|191.99|60
1742373310000|2025-03-19 08:35:10|192.07|192.04|192.07|191.99|192.07|192.04|192.07|191.94|4
1742373320000|2025-03-19 08:35:20|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|5
1742373330000|2025-03-19 08:35:30|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.04|17
1742373340000|2025-03-19 08:35:40|192.27|192.14|192.27|192.19|192.27|192.19|192.22|192.14|33
1742373350000|2025-03-19 08:35:50|192.22|192.14|192.22|192.09|192.27|192.19|192.22|192.09|33
1742373360000|2025-03-19 08:36:00|192.17||192.22||192.22||192.17||7
1742373370000|2025-03-19 08:36:10||192.14||192.09||192.14||192.09|12
1742373380000|2025-03-19 08:36:20|192.17|192.04|192.27|192.14|192.27|192.14|192.17|192.04|119
1742373390000|2025-03-19 08:36:30|||||||||3
1742373400000|2025-03-19 08:36:40|192.22|192.09|192.22|192.09|192.22|192.14|192.17|192.04|50
1742373410000|2025-03-19 08:36:50|192.17|192.14|192.17|192.04|192.17|192.14|192.17|192.04|9
1742373420000|2025-03-19 08:37:00|192.12||192.12||192.17||192.12||5
1742373430000|2025-03-19 08:37:10|192.17||192.17||192.17||192.17||5
1742373440000|2025-03-19 08:37:20|192.12||192.17||192.17||192.12||2
1742373450000|2025-03-19 08:37:30|192.12|191.99|192.12|191.99|192.12|191.99|192.12|191.99|31
1742373460000|2025-03-19 08:37:40|192.07|192.04|192.17|192.04|192.17|192.04|192.07|192.04|40
1742373470000|2025-03-19 08:37:50||192.09||192.04||192.09||192.04|3
1742373480000|2025-03-19 08:38:00|||||||||4
1742373490000|2025-03-19 08:38:10|192.12||192.12||192.12||192.12||2
1742373500000|2025-03-19 08:38:20|192.07|191.99|192.12|191.99|192.12|192.04|192.07|191.99|133
1742373510000|2025-03-19 08:38:30|192.07|191.94|192.02|191.94|192.07|191.94|192.02|191.94|62
1742373520000|2025-03-19 08:38:40|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.89|11
1742373530000|2025-03-19 08:38:50|192.02|191.94|191.97|191.89|192.07|191.94|191.97|191.89|67
1742373540000|2025-03-19 08:39:00||191.84||191.84||191.84||191.84|4
1742373550000|2025-03-19 08:39:10|192.02|191.89|191.92|191.84|192.02|191.89|191.92|191.84|12
1742373560000|2025-03-19 08:39:20|191.97||191.92||191.97||191.92||54
1742373570000|2025-03-19 08:39:30|191.97|191.89|192.02|191.89|192.02|191.89|191.97|191.84|7
1742373580000|2025-03-19 08:39:40|191.97||191.97||191.97||191.97||5
1742373590000|2025-03-19 08:39:50|192.02||192.02||192.02||191.97||9
1742373600000|2025-03-19 08:40:00|192.07|191.94|192.07|191.99|192.07|191.99|192.02|191.94|53
1742373610000|2025-03-19 08:40:10|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|39
1742373620000|2025-03-19 08:40:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|21
1742373630000|2025-03-19 08:40:30|192.17|192.09|192.12|192.04|192.17|192.09|192.12|191.99|24
1742373640000|2025-03-19 08:40:40|192.17|192.09|192.17|192.09|192.22|192.09|192.17|192.09|10
1742373650000|2025-03-19 08:40:50|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.09|19
1742373660000|2025-03-19 08:41:00|192.22|192.14|192.27|192.14|192.27|192.19|192.22|192.14|137
1742373670000|2025-03-19 08:41:10|192.22|192.19|192.22|192.14|192.27|192.19|192.22|192.14|9
1742373680000|2025-03-19 08:41:20|192.27|192.19|192.22|192.14|192.27|192.19|192.17|192.09|139
1742373690000|2025-03-19 08:41:30|192.17|192.09|192.27|192.19|192.27|192.19|192.17|192.09|128
1742373700000|2025-03-19 08:41:40|192.22|192.14|192.27|192.14|192.27|192.19|192.22|192.14|2
1742373710000|2025-03-19 08:41:50|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|5
1742373720000|2025-03-19 08:42:00|192.32|192.19|192.32|192.19|192.32|192.24|192.27|192.14|24
1742373730000|2025-03-19 08:42:10|192.27|192.24|192.32|192.24|192.32|192.24|192.27|192.19|9
1742373740000|2025-03-19 08:42:20|192.37|192.19|192.32|192.19|192.37|192.19|192.32|192.19|20
1742373750000|2025-03-19 08:42:30|192.37|192.24|192.32|192.24|192.37|192.24|192.32|192.19|35
1742373760000|2025-03-19 08:42:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|7
1742373770000|2025-03-19 08:42:50|192.22|192.14|192.22|192.14|192.22|192.19|192.22|192.14|24
1742373780000|2025-03-19 08:43:00|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.19|7
1742373790000|2025-03-19 08:43:10|192.22|192.14|192.22|192.14|192.27|192.19|192.22|192.14|7
1742373800000|2025-03-19 08:43:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|12
1742373810000|2025-03-19 08:43:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|8
1742373820000|2025-03-19 08:43:40|192.27|192.19|192.27|192.19|192.32|192.19|192.27|192.19|1
1742373830000|2025-03-19 08:43:50|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|23
1742373840000|2025-03-19 08:44:00|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|1
1742373860000|2025-03-19 08:44:20|||||||||4
1742373870000|2025-03-19 08:44:30|192.22|192.14|192.32|192.19|192.32|192.24|192.22|192.14|15
1742373880000|2025-03-19 08:44:40|192.27|192.24|192.32|192.24|192.32|192.24|192.27|192.19|90
1742373890000|2025-03-19 08:44:50|||||||||7
1742373900000|2025-03-19 08:45:00|192.37|192.29|192.42|192.29|192.42|192.29|192.32|192.29|75
1742373910000|2025-03-19 08:45:10|192.37|192.34|192.37|192.24|192.42|192.34|192.37|192.24|50
1742373920000|2025-03-19 08:45:20|192.32|192.29|192.32|192.24|192.37|192.29|192.32|192.24|23
1742373930000|2025-03-19 08:45:30|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.14|15
1742373940000|2025-03-19 08:45:40|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.19|21
1742373950000|2025-03-19 08:45:50|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|18
1742373960000|2025-03-19 08:46:00|192.37|192.19|192.37|192.29|192.37|192.29|192.27|192.19|86
1742373970000|2025-03-19 08:46:10|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|10143
1742373980000|2025-03-19 08:46:20|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.39|76
1742373990000|2025-03-19 08:46:30|192.42|192.34|192.37|192.29|192.42|192.39|192.37|192.29|45
1742374000000|2025-03-19 08:46:40|192.42||192.42||192.42||192.37||12
1742374010000|2025-03-19 08:46:50|192.47|192.34|192.47|192.39|192.52|192.39|192.47|192.34|30
1742374020000|2025-03-19 08:47:00|192.52||192.47||192.52||192.47||34
1742374030000|2025-03-19 08:47:10|192.42|192.34|192.47|192.39|192.52|192.44|192.42|192.34|30
1742374040000|2025-03-19 08:47:20||192.34||192.39||192.39||192.34|4
1742374050000|2025-03-19 08:47:30||192.34||192.39||192.39||192.34|4
1742374060000|2025-03-19 08:47:40|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|10
1742374070000|2025-03-19 08:47:50|192.57|192.49|192.52|192.44|192.57|192.49|192.52|192.44|28
1742374080000|2025-03-19 08:48:00|192.57|192.49|192.57|192.49|192.62|192.49|192.57|192.49|10
1742374090000|2025-03-19 08:48:10|||||||||11
1742374100000|2025-03-19 08:48:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.49|18
1742374110000|2025-03-19 08:48:30|192.67|192.59|192.62|192.54|192.67|192.59|192.62|192.54|111
1742374120000|2025-03-19 08:48:40|192.67|192.49|192.62|192.49|192.67|192.49|192.57|192.49|4
1742374130000|2025-03-19 08:48:50||192.54||192.54||192.54||192.49|4
1742374140000|2025-03-19 08:49:00|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|78
1742374150000|2025-03-19 08:49:10|192.57|192.54|192.67|192.54|192.67|192.54|192.57|192.54|9
1742374160000|2025-03-19 08:49:20|192.62||192.67||192.67||192.62||4
1742374170000|2025-03-19 08:49:30|192.62|192.59|192.62|192.54|192.62|192.59|192.62|192.54|5
1742374180000|2025-03-19 08:49:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|44
1742374190000|2025-03-19 08:49:50|||||||||3
1742374200000|2025-03-19 08:50:00|192.72|192.64|192.67|192.54|192.72|192.64|192.67|192.54|57
1742374210000|2025-03-19 08:50:10|192.62||192.62||192.67||192.62||18
1742374220000|2025-03-19 08:50:20|192.67||192.62||192.67||192.62||12
1742374230000|2025-03-19 08:50:30|||||||||36
1742374240000|2025-03-19 08:50:40|||||||||7
1742374250000|2025-03-19 08:50:50|192.67|192.49|192.57|192.49|192.67|192.49|192.57|192.49|49
1742374260000|2025-03-19 08:51:00|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|41
1742374270000|2025-03-19 08:51:10|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|28
1742374280000|2025-03-19 08:51:20|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|4
1742374290000|2025-03-19 08:51:30|192.52|192.44|192.47|192.39|192.57|192.49|192.47|192.39|23
1742374300000|2025-03-19 08:51:40|192.42|192.34|192.47|192.34|192.47|192.34|192.42|192.29|43
1742374310000|2025-03-19 08:51:50|192.42|192.29|192.42|192.34|192.47|192.34|192.42|192.29|3
1742374320000|2025-03-19 08:52:00|192.47|192.29|192.47|192.34|192.47|192.39|192.47|192.29|3
1742374330000|2025-03-19 08:52:10|192.42|192.39|192.47|192.39|192.47|192.39|192.42|192.39|5
1742374340000|2025-03-19 08:52:20|192.52|192.44|192.57|192.44|192.57|192.49|192.52|192.44|94
1742374350000|2025-03-19 08:52:30|192.52|192.49|192.52|192.44|192.52|192.49|192.52|192.44|14
1742374360000|2025-03-19 08:52:40|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.34|18
1742374370000|2025-03-19 08:52:50|192.57|192.49|192.52|192.44|192.57|192.49|192.47|192.39|29
1742374380000|2025-03-19 08:53:00|192.57|192.49|192.52|192.44|192.62|192.54|192.52|192.44|33
1742374390000|2025-03-19 08:53:10|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|5
1742374400000|2025-03-19 08:53:20|192.62|192.49|192.62|192.54|192.62|192.54|192.62|192.44|5
1742374410000|2025-03-19 08:53:30|192.57|192.49|192.57|192.49|192.62|192.54|192.57|192.49|5
1742374420000|2025-03-19 08:53:40|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.54|3
1742374430000|2025-03-19 08:53:50|192.67|192.59|192.67|192.54|192.67|192.59|192.62|192.54|73
1742374440000|2025-03-19 08:54:00|192.72|192.59|192.72|192.64|192.72|192.64|192.72|192.59|74
1742374450000|2025-03-19 08:54:10|192.77|192.69|192.77|192.69|192.77|192.69|192.72|192.64|23
1742374460000|2025-03-19 08:54:20|192.72|192.64|192.77|192.69|192.77|192.69|192.72|192.64|153
1742374470000|2025-03-19 08:54:30|192.72|192.64|192.72|192.64|192.77|192.69|192.72|192.64|13
1742374480000|2025-03-19 08:54:40|||||||||7
1742374490000|2025-03-19 08:54:50|||||||||6
1742374500000|2025-03-19 08:55:00|192.77|192.69|192.67|192.59|192.77|192.69|192.67|192.59|121
1742374510000|2025-03-19 08:55:10|192.72|192.64|192.72|192.59|192.72|192.64|192.67|192.59|17
1742374520000|2025-03-19 08:55:20||192.64||192.64||192.64||192.64|3
1742374530000|2025-03-19 08:55:30|||||||||4
1742374540000|2025-03-19 08:55:40|192.77||192.77||192.77||192.77||63
1742374550000|2025-03-19 08:55:50|192.72||192.72||192.77||192.72||5
1742374560000|2025-03-19 08:56:00|192.67|192.59|192.72|192.64|192.72|192.64|192.67|192.59|201
1742374570000|2025-03-19 08:56:10|192.67|192.59|192.67|192.59|192.72|192.59|192.67|192.59|4
1742374580000|2025-03-19 08:56:20||192.54||192.54||192.54||192.54|15
1742374590000|2025-03-19 08:56:30|192.62|192.49|192.62|192.49|192.62|192.54|192.57|192.49|137
1742374600000|2025-03-19 08:56:40|192.57|192.54|192.57|192.49|192.62|192.54|192.57|192.49|4
1742374610000|2025-03-19 08:56:50|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|105
1742374620000|2025-03-19 08:57:00|192.52|192.44|192.52|192.39|192.57|192.49|192.47|192.39|40
1742374630000|2025-03-19 08:57:10||192.44||192.44||192.44||192.39|3
1742374640000|2025-03-19 08:57:20|||||||||4
1742374650000|2025-03-19 08:57:30|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|6
1742374660000|2025-03-19 08:57:40||192.39||192.44||192.44||192.39|3
1742374670000|2025-03-19 08:57:50|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|4
1742374680000|2025-03-19 08:58:00|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|4
1742374690000|2025-03-19 08:58:10||192.34||192.34||192.39||192.34|5
1742374700000|2025-03-19 08:58:20|192.42|192.39|192.52|192.44|192.52|192.44|192.42|192.39|3
1742374710000|2025-03-19 08:58:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.44|56
1742374720000|2025-03-19 08:58:40|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|4
1742374730000|2025-03-19 08:58:50|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|31
1742374740000|2025-03-19 08:59:00|192.57|192.49|192.57|192.44|192.57|192.49|192.52|192.44|19
1742374750000|2025-03-19 08:59:10|192.62|192.49|192.57|192.49|192.62|192.49|192.57|192.49|6
1742374760000|2025-03-19 08:59:20|192.62|192.44|192.57|192.49|192.62|192.54|192.57|192.44|10
1742374770000|2025-03-19 08:59:30|192.62||192.57||192.62||192.57||892
1742374780000|2025-03-19 08:59:40||192.44||192.49||192.49||192.44|2787
1742374790000|2025-03-19 08:59:50|192.52|192.44|192.47|192.34|192.52|192.44|192.47|192.34|32
1742374800000|2025-03-19 09:00:00|192.42|192.39|192.42|192.29|192.47|192.39|192.37|192.29|4
1742374810000|2025-03-19 09:00:10|192.37|192.24|192.27|192.19|192.42|192.24|192.27|192.19|40
1742374820000|2025-03-19 09:00:20|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.19|4
1742374830000|2025-03-19 09:00:30|192.37|192.19|192.37|192.24|192.42|192.29|192.37|192.19|58
1742374840000|2025-03-19 09:00:40|192.32|192.29|192.42|192.29|192.42|192.34|192.32|192.24|27
1742374850000|2025-03-19 09:00:50|192.37|192.34|192.42|192.29|192.42|192.34|192.37|192.29|10
1742374860000|2025-03-19 09:01:00|192.37|192.34|192.42|192.34|192.42|192.34|192.37|192.34|9
1742374870000|2025-03-19 09:01:10|192.47|192.39|192.52|192.39|192.52|192.44|192.47|192.34|27
1742374880000|2025-03-19 09:01:20|192.47|192.34|192.42|192.34|192.52|192.39|192.42|192.34|6
1742374890000|2025-03-19 09:01:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.34|5
1742374900000|2025-03-19 09:01:40|192.42|192.34|192.42|192.34|192.47|192.39|192.42|192.34|28
1742374910000|2025-03-19 09:01:50|192.47|192.29|192.37|192.29|192.47|192.29|192.37|192.29|12
1742374920000|2025-03-19 09:02:00|192.42|192.24|192.37|192.24|192.42|192.24|192.32|192.24|14
1742374930000|2025-03-19 09:02:10|192.42|192.29|192.42|192.34|192.42|192.34|192.42|192.24|9
1742374940000|2025-03-19 09:02:20|192.47|192.39|192.42|192.34|192.52|192.39|192.42|192.34|27
1742374950000|2025-03-19 09:02:30|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.39|32
1742374960000|2025-03-19 09:02:40|192.52||192.47||192.52||192.47||13
1742374970000|2025-03-19 09:02:50|192.52|192.34|192.47|192.39|192.52|192.39|192.47|192.34|3
1742374980000|2025-03-19 09:03:00|192.42|192.34|192.47|192.39|192.52|192.39|192.42|192.34|40
1742374990000|2025-03-19 09:03:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|24
1742375000000|2025-03-19 09:03:20|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|7
1742375010000|2025-03-19 09:03:30|192.52|192.49|192.47|192.39|192.52|192.49|192.47|192.39|23
1742375020000|2025-03-19 09:03:40|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.39|12
1742375030000|2025-03-19 09:03:50|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.34|8
1742375040000|2025-03-19 09:04:00|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|6
1742375050000|2025-03-19 09:04:10||192.34||192.39||192.39||192.34|3
1742375060000|2025-03-19 09:04:20|192.37|192.29|192.42|192.29|192.42|192.34|192.37|192.29|393
1742375070000|2025-03-19 09:04:30|192.37|192.34|192.42|192.34|192.42|192.34|192.37|192.34|5248
1742375080000|2025-03-19 09:04:40|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|628
1742375090000|2025-03-19 09:04:50|||||||||4
1742375100000|2025-03-19 09:05:00|192.27|192.19|192.27|192.19|192.32|192.24|192.27|192.19|61
1742375110000|2025-03-19 09:05:10|192.22|192.14|192.22|192.14|192.27|192.19|192.22|192.14|7
1742375120000|2025-03-19 09:05:20|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|4
1742375130000|2025-03-19 09:05:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|3
1742375140000|2025-03-19 09:05:40|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|10
1742375150000|2025-03-19 09:05:50|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|42
1742375160000|2025-03-19 09:06:00|192.32|192.24|192.32|192.19|192.37|192.29|192.32|192.19|52
1742375170000|2025-03-19 09:06:10|192.27|192.24|192.32|192.19|192.32|192.24|192.27|192.19|3
1742375180000|2025-03-19 09:06:20|192.27||192.27||192.27||192.27||663
1742375190000|2025-03-19 09:06:30|192.32|192.14|192.22|192.09|192.32|192.14|192.17|192.09|135
1742375200000|2025-03-19 09:06:40||192.14||192.14||192.14||192.14|4
1742375210000|2025-03-19 09:06:50|192.27|192.09|192.17|192.09|192.27|192.09|192.17|192.09|24
1742375220000|2025-03-19 09:07:00|||||||||37
1742375230000|2025-03-19 09:07:10|||||||||4
1742375240000|2025-03-19 09:07:20|192.22|192.14|192.27|192.19|192.32|192.24|192.22|192.14|23
1742375250000|2025-03-19 09:07:30|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.19|3
1742375260000|2025-03-19 09:07:40|192.27|192.19|192.27|192.19|192.32|192.19|192.27|192.19|12
1742375270000|2025-03-19 09:07:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|16
1742375280000|2025-03-19 09:08:00|192.37|192.29|192.37|192.24|192.37|192.29|192.37|192.24|10
1742375290000|2025-03-19 09:08:10|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|40
1742375300000|2025-03-19 09:08:20||192.29||192.24||192.29||192.24|3
1742375310000|2025-03-19 09:08:30||192.29||192.29||192.29||192.29|4
1742375320000|2025-03-19 09:08:40|||||||||3
1742375330000|2025-03-19 09:08:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|9
1742375340000|2025-03-19 09:09:00|192.37|192.29|192.37|192.29|192.37|192.29|192.32|192.29|5
1742375350000|2025-03-19 09:09:10||192.24||192.29||192.29||192.24|5
1742375360000|2025-03-19 09:09:20|192.32|192.24|192.37|192.24|192.37|192.29|192.32|192.24|21
1742375370000|2025-03-19 09:09:30||192.29||192.29||192.29||192.29|3
1742375380000|2025-03-19 09:09:40|||||||||4
1742375390000|2025-03-19 09:09:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|203
1742375400000|2025-03-19 09:10:00|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|16
1742375410000|2025-03-19 09:10:10|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|5
1742375420000|2025-03-19 09:10:20|192.37|192.29|192.42|192.34|192.47|192.39|192.37|192.29|8
1742375430000|2025-03-19 09:10:30|192.47||192.42||192.47||192.42||3
1742375440000|2025-03-19 09:10:40|192.47|192.29|192.47|192.34|192.47|192.34|192.47|192.29|10
1742375450000|2025-03-19 09:10:50|192.42||192.42||192.47||192.42||4
1742375460000|2025-03-19 09:11:00|192.47||192.42||192.47||192.42||9
1742375470000|2025-03-19 09:11:10|192.47|192.29|192.37|192.29|192.47|192.34|192.37|192.29|22
1742375480000|2025-03-19 09:11:20|192.42||192.37||192.42||192.37||7
1742375490000|2025-03-19 09:11:30|||||||||5
1742375500000|2025-03-19 09:11:40|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|6
1742375510000|2025-03-19 09:11:50|||||||||20
1742375520000|2025-03-19 09:12:00|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|90
1742375530000|2025-03-19 09:12:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|59
1742375540000|2025-03-19 09:12:20|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|140
1742375550000|2025-03-19 09:12:30|192.17|192.09|192.17|192.09|192.22|192.14|192.17|192.09|4
1742375560000|2025-03-19 09:12:40|192.12|192.04|192.12|191.99|192.17|192.04|192.12|191.99|72
1742375570000|2025-03-19 09:12:50|192.07|192.04|192.12|191.99|192.12|192.04|192.07|191.99|12
1742375580000|2025-03-19 09:13:00|192.07||192.07||192.12||192.07||4
1742375590000|2025-03-19 09:13:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|33
1742375600000|2025-03-19 09:13:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|35
1742375610000|2025-03-19 09:13:30|||||||||5
1742375620000|2025-03-19 09:13:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|48
1742375630000|2025-03-19 09:13:50|||||||||3
1742375640000|2025-03-19 09:14:00|||||||||35
1742375650000|2025-03-19 09:14:10|||||||||3
1742375660000|2025-03-19 09:14:20|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|23
1742375670000|2025-03-19 09:14:30|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|33
1742375680000|2025-03-19 09:14:40||191.99||191.99||191.99||191.99|13
1742375690000|2025-03-19 09:14:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|120
1742375700000|2025-03-19 09:15:00|192.07||192.02||192.07||192.02||24
1742375710000|2025-03-19 09:15:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.94|11
1742375720000|2025-03-19 09:15:20|192.02|191.94|192.02|191.94|192.07|191.99|192.02|191.94|13
1742375730000|2025-03-19 09:15:30|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|16
1742375740000|2025-03-19 09:15:40|192.07|191.99|192.07|191.94|192.07|191.99|192.07|191.94|27
1742375750000|2025-03-19 09:15:50|192.02||192.02||192.02||192.02||3
1742375760000|2025-03-19 09:16:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|12
1742375770000|2025-03-19 09:16:10|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|9
1742375780000|2025-03-19 09:16:20|192.12||192.12||192.12||192.07||11
1742375790000|2025-03-19 09:16:30||192.04||192.04||192.04||191.99|10
1742375800000|2025-03-19 09:16:40||191.99||191.99||192.04||191.99|33
1742375810000|2025-03-19 09:16:50|192.07|191.94|192.07|191.99|192.07|191.99|192.07|191.94|34
1742375820000|2025-03-19 09:17:00|||||||||3
1742375830000|2025-03-19 09:17:10|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|20
1742375840000|2025-03-19 09:17:20|||||||||4
1742375850000|2025-03-19 09:17:30|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|59
1742375860000|2025-03-19 09:17:40|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|9
1742375870000|2025-03-19 09:17:50||192.09||192.09||192.09||192.04|3
1742375880000|2025-03-19 09:18:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|27
1742375890000|2025-03-19 09:18:10|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.04|37
1742375900000|2025-03-19 09:18:20|192.22||192.17||192.22||192.17||6
1742375910000|2025-03-19 09:18:30|192.12|192.04|192.12|192.04|192.12|192.04|192.07|191.99|137
1742375920000|2025-03-19 09:18:40|192.17|191.99|192.12|191.99|192.17|192.04|192.07|191.99|4
1742375930000|2025-03-19 09:18:50|192.17|192.04|192.17|192.09|192.17|192.09|192.12|192.04|12
1742375940000|2025-03-19 09:19:00||192.04||192.09||192.09||192.04|5
1742375950000|2025-03-19 09:19:10|192.12|192.04|192.12|192.04|192.17|192.09|192.12|192.04|39
1742375960000|2025-03-19 09:19:20|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|6
1742375970000|2025-03-19 09:19:30|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.04|4
1742375980000|2025-03-19 09:19:40|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|32
1742375990000|2025-03-19 09:19:50|192.17||192.12||192.17||192.12||3
1742376000000|2025-03-19 09:20:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|4
1742376010000|2025-03-19 09:20:10|||||||||35
1742376020000|2025-03-19 09:20:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|818
1742376030000|2025-03-19 09:20:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|10
1742376040000|2025-03-19 09:20:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|6
1742376050000|2025-03-19 09:20:50|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|41
1742376060000|2025-03-19 09:21:00|192.07|191.99|192.07|191.99|192.12|192.04|192.07|191.99|26
1742376070000|2025-03-19 09:21:10|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|15
1742376080000|2025-03-19 09:21:20||191.94||191.99||191.99||191.94|20
1742376090000|2025-03-19 09:21:30|||||||||4
1742376100000|2025-03-19 09:21:40|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|72
1742376110000|2025-03-19 09:21:50|192.07||192.07||192.12||192.07||5
1742376120000|2025-03-19 09:22:00|||||||||5
1742376130000|2025-03-19 09:22:10|||||||||21
1742376140000|2025-03-19 09:22:20|||||||||32
1742376150000|2025-03-19 09:22:30|192.12||192.07||192.12||192.07||10
1742376160000|2025-03-19 09:22:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|5
1742376170000|2025-03-19 09:22:50|192.07|191.99|192.07|191.99|192.07|192.04|192.07|191.99|13
1742376180000|2025-03-19 09:23:00|192.12|191.94|192.12|191.99|192.12|191.99|192.12|191.94|44
1742376190000|2025-03-19 09:23:10||192.04||192.04||192.04||191.99|9
1742376200000|2025-03-19 09:23:20|||||||||4
1742376210000|2025-03-19 09:23:30|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|7
1742376220000|2025-03-19 09:23:40|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|4
1742376230000|2025-03-19 09:23:50|192.12|192.04|192.12|192.04|192.17|192.04|192.07|191.99|17
1742376240000|2025-03-19 09:24:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|8
1742376250000|2025-03-19 09:24:10|||||||||3
1742376260000|2025-03-19 09:24:20|192.22|192.04|192.22|192.09|192.22|192.14|192.22|192.04|12
1742376270000|2025-03-19 09:24:30|192.27|192.14|192.27|192.19|192.32|192.19|192.27|192.09|4
1742376280000|2025-03-19 09:24:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|3
1742376290000|2025-03-19 09:24:50|192.27|192.19|192.32|192.19|192.32|192.24|192.27|192.19|28
1742376300000|2025-03-19 09:25:00|192.37|192.24|192.32|192.24|192.37|192.24|192.32|192.24|4
1742376310000|2025-03-19 09:25:10|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.24|10
1742376320000|2025-03-19 09:25:20|192.42|192.34|192.42|192.29|192.42|192.34|192.37|192.29|7
1742376330000|2025-03-19 09:25:30|192.37||192.37||192.42||192.37||4
1742376340000|2025-03-19 09:25:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|12
1742376350000|2025-03-19 09:25:50|192.37||192.37||192.37||192.32||4
1742376360000|2025-03-19 09:26:00|192.32|192.29|192.32|192.24|192.37|192.29|192.32|192.24|2814
1742376370000|2025-03-19 09:26:10|192.37|192.19|192.27|192.19|192.37|192.24|192.27|192.19|26
1742376380000|2025-03-19 09:26:20|192.32||192.32||192.32||192.27||49
1742376390000|2025-03-19 09:26:30|192.27||192.32||192.32||192.27||9
1742376400000|2025-03-19 09:26:40||192.24||192.24||192.24||192.24|23
1742376410000|2025-03-19 09:26:50||192.19||192.24||192.24||192.19|4
1742376420000|2025-03-19 09:27:00||192.19||192.24||192.24||192.19|3
1742376430000|2025-03-19 09:27:10|||||||||3
1742376440000|2025-03-19 09:27:20|192.37||192.37||192.37||192.32||22
1742376450000|2025-03-19 09:27:30|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.24|60
1742376460000|2025-03-19 09:27:40|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.29|137
1742376470000|2025-03-19 09:27:50|192.47|192.29|192.42|192.34|192.47|192.34|192.42|192.29|3
1742376480000|2025-03-19 09:28:00|||||||||4
1742376490000|2025-03-19 09:28:10|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|5
1742376500000|2025-03-19 09:28:20|192.52||192.47||192.52||192.47||2
1742376510000|2025-03-19 09:28:30|192.52|192.44|192.52|192.39|192.52|192.44|192.47|192.39|10
1742376520000|2025-03-19 09:28:40|192.47|192.34|192.42|192.34|192.52|192.34|192.42|192.29|69
1742376530000|2025-03-19 09:28:50|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.34|4
1742376540000|2025-03-19 09:29:00|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.39|23
1742376550000|2025-03-19 09:29:10||192.39||192.44||192.44||192.39|2
1742376560000|2025-03-19 09:29:20|||||||||3
1742376570000|2025-03-19 09:29:30|||||||||4
1742376580000|2025-03-19 09:29:40||192.39||192.44||192.44||192.39|6
1742376590000|2025-03-19 09:29:50||192.39||192.39||192.44||192.39|3
1742376600000|2025-03-19 09:30:00|192.47||192.52||192.52||192.47||2
1742376610000|2025-03-19 09:30:10|192.47|192.44|192.57|192.49|192.57|192.49|192.47|192.44|1
1742376620000|2025-03-19 09:30:20|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|9
1742376630000|2025-03-19 09:30:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|2
1742376640000|2025-03-19 09:30:40|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|6
1742376650000|2025-03-19 09:30:50|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|15
1742376660000|2025-03-19 09:31:00|192.52||192.52||192.57||192.52||9
1742376670000|2025-03-19 09:31:10|192.47|192.39|192.52|192.39|192.52|192.44|192.47|192.39|4
1742376680000|2025-03-19 09:31:20|192.47|192.44|192.57|192.44|192.57|192.49|192.47|192.39|3
1742376690000|2025-03-19 09:31:30|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.49|5
1742376700000|2025-03-19 09:31:40|192.62|192.54|192.62|192.49|192.62|192.54|192.62|192.49|1
1742376710000|2025-03-19 09:31:50|192.67|192.54|192.67|192.54|192.67|192.59|192.67|192.54|99
1742376720000|2025-03-19 09:32:00|192.62|192.59|192.67|192.59|192.67|192.59|192.62|192.54|42
1742376730000|2025-03-19 09:32:10|192.72|192.64|192.77|192.69|192.77|192.69|192.72|192.64|195
1742376740000|2025-03-19 09:32:20|||||||||21
1742376750000|2025-03-19 09:32:30|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|129
1742376760000|2025-03-19 09:32:40|||||||||3
1742376770000|2025-03-19 09:32:50|||||||||1
1742376780000|2025-03-19 09:33:00|192.77|192.69|192.82|192.74|192.82|192.74|192.77|192.69|134
1742376790000|2025-03-19 09:33:10||192.69||192.69||192.74||192.69|31
1742376800000|2025-03-19 09:33:20||192.74||192.74||192.74||192.74|1
1742376810000|2025-03-19 09:33:30|||||||||1
1742376820000|2025-03-19 09:33:40|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|136
1742376830000|2025-03-19 09:33:50|192.72|192.64|192.72|192.64|192.77|192.69|192.72|192.64|14
1742376840000|2025-03-19 09:34:00|192.77|192.69|192.72|192.59|192.77|192.69|192.72|192.59|120
1742376850000|2025-03-19 09:34:10||192.64||192.64||192.64||192.59|1
1742376860000|2025-03-19 09:34:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.54|7
1742376870000|2025-03-19 09:34:30||192.54||192.59||192.59||192.54|2
1742376880000|2025-03-19 09:34:40|||||||||1
1742376890000|2025-03-19 09:34:50|||||||||1
1742376900000|2025-03-19 09:35:00|||||||||14
1742376910000|2025-03-19 09:35:10|192.62|192.54|192.67|192.54|192.67|192.54|192.62|192.54|80
1742376920000|2025-03-19 09:35:20|192.62|192.49|192.62|192.54|192.62|192.54|192.62|192.49|1
1742376930000|2025-03-19 09:35:30|||||||||1
1742376940000|2025-03-19 09:35:40|192.57|192.49|192.57|192.49|192.62|192.49|192.57|192.49|3
1742376950000|2025-03-19 09:35:50|192.62||192.57||192.62||192.57||5
1742376960000|2025-03-19 09:36:00|192.52|192.44|192.52|192.44|192.57|192.49|192.52|192.44|2
1742376970000|2025-03-19 09:36:10|192.57|192.39|192.52|192.39|192.57|192.39|192.47|192.39|2
1742376980000|2025-03-19 09:36:20|192.47|192.44|192.52|192.39|192.52|192.44|192.47|192.39|1
1742376990000|2025-03-19 09:36:30|192.47||192.47||192.52||192.47||2
1742377000000|2025-03-19 09:36:40|192.52|192.44|192.52|192.39|192.52|192.44|192.47|192.39|3
1742377010000|2025-03-19 09:36:50|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|4
1742377020000|2025-03-19 09:37:00|192.52|192.49|192.57|192.49|192.62|192.49|192.52|192.49|2
1742377030000|2025-03-19 09:37:10|192.62||192.57||192.62||192.57||2
1742377040000|2025-03-19 09:37:20|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|10
1742377050000|2025-03-19 09:37:30|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.54|1
1742377060000|2025-03-19 09:37:40|||||||||1
1742377070000|2025-03-19 09:37:50|||||||||1
1742377080000|2025-03-19 09:38:00|192.57|192.49|192.57|192.49|192.62|192.49|192.57|192.49|5
1742377090000|2025-03-19 09:38:10|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.54|12
1742377100000|2025-03-19 09:38:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|9
1742377110000|2025-03-19 09:38:30|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|69
1742377120000|2025-03-19 09:38:40|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|59
1742377130000|2025-03-19 09:38:50|||||||||1
1742377140000|2025-03-19 09:39:00||192.44||192.49||192.49||192.44|12
1742377150000|2025-03-19 09:39:10|||||||||34
1742377160000|2025-03-19 09:39:20|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|96
1742377170000|2025-03-19 09:39:30|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|86
1742377180000|2025-03-19 09:39:40|||||||||2
1742377190000|2025-03-19 09:39:50|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.44|27
1742377200000|2025-03-19 09:40:00|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|11
1742377210000|2025-03-19 09:40:10|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|14
1742377220000|2025-03-19 09:40:20|192.57||192.52||192.57||192.52||1
1742377230000|2025-03-19 09:40:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|182
1742377240000|2025-03-19 09:40:40|||||||||62
1742377250000|2025-03-19 09:40:50|||||||||2
1742377260000|2025-03-19 09:41:00|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|64
1742377270000|2025-03-19 09:41:10|192.57|192.49|192.57|192.49|192.62|192.54|192.57|192.49|16
1742377280000|2025-03-19 09:41:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|40
1742377290000|2025-03-19 09:41:30||192.49||192.54||192.54||192.49|1
1742377300000|2025-03-19 09:41:40|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|18
1742377310000|2025-03-19 09:41:50|||||||||4
1742377320000|2025-03-19 09:42:00|192.62||192.57||192.62||192.57||2
1742377330000|2025-03-19 09:42:10|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.49|17
1742377340000|2025-03-19 09:42:20|||||||||98
1742377350000|2025-03-19 09:42:30|||||||||1
1742377360000|2025-03-19 09:42:40|192.57|192.49|192.57|192.49|192.62|192.49|192.57|192.49|88
1742377370000|2025-03-19 09:42:50|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|14
1742377380000|2025-03-19 09:43:00|||||||||2
1742377390000|2025-03-19 09:43:10|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.44|10
1742377400000|2025-03-19 09:43:20||192.44||192.49||192.49||192.44|1
1742377410000|2025-03-19 09:43:30|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|3
1742377420000|2025-03-19 09:43:40|||||||||28
1742377430000|2025-03-19 09:43:50||192.44||192.44||192.44||192.44|5
1742377440000|2025-03-19 09:44:00|192.52||192.52||192.52||192.52||0
1742377450000|2025-03-19 09:44:10|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|8
1742377460000|2025-03-19 09:44:20|192.52||192.47||192.52||192.47||0
1742377470000|2025-03-19 09:44:30|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.44|6
1742377490000|2025-03-19 09:44:50|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|8
1742377500000|2025-03-19 09:45:00|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|4
1742377510000|2025-03-19 09:45:10|192.47|192.44|192.52|192.39|192.52|192.44|192.47|192.39|0
1742377520000|2025-03-19 09:45:20|192.47||192.52||192.52||192.47||0
1742377530000|2025-03-19 09:45:30|192.47|192.44|192.42|192.34|192.52|192.44|192.37|192.29|8
1742377540000|2025-03-19 09:45:40|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.34|0
1742377550000|2025-03-19 09:45:50||192.34||192.39||192.39||192.34|0
1742377560000|2025-03-19 09:46:00|192.52|192.44|192.52|192.44|192.57|192.49|192.47|192.39|16
1742377570000|2025-03-19 09:46:10|192.57||192.52||192.57||192.52||19
1742377580000|2025-03-19 09:46:20|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|4
1742377590000|2025-03-19 09:46:30|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.39|1
1742377600000|2025-03-19 09:46:40||192.39||192.44||192.44||192.39|0
1742377610000|2025-03-19 09:46:50|192.57||192.57||192.57||192.52||0
1742377620000|2025-03-19 09:47:00|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.44|14
1742377630000|2025-03-19 09:47:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|0
1742377650000|2025-03-19 09:47:30|||||||||1
1742377660000|2025-03-19 09:47:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|0
1742377670000|2025-03-19 09:47:50|192.42|192.34|192.42|192.29|192.42|192.34|192.42|192.29|1
1742377680000|2025-03-19 09:48:00|192.37|192.34|192.42|192.29|192.42|192.34|192.37|192.29|7
1742377690000|2025-03-19 09:48:10|192.47|192.34|192.47|192.34|192.47|192.39|192.42|192.34|8
1742377700000|2025-03-19 09:48:20|192.52|192.39|192.52|192.39|192.52|192.39|192.47|192.34|151
1742377710000|2025-03-19 09:48:30|192.47|192.34|192.42|192.34|192.52|192.34|192.42|192.34|17
1742377720000|2025-03-19 09:48:40|||||||||1
1742377730000|2025-03-19 09:48:50|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|1
1742377750000|2025-03-19 09:49:10|192.47|192.39|192.47|192.34|192.47|192.39|192.42|192.34|20
1742377760000|2025-03-19 09:49:20||192.39||192.39||192.39||192.39|0
1742377770000|2025-03-19 09:49:30|192.52||192.47||192.52||192.47||6
1742377780000|2025-03-19 09:49:40||192.34||192.39||192.39||192.34|0
1742377790000|2025-03-19 09:49:50|192.52||192.52||192.52||192.52||6
1742377800000|2025-03-19 09:50:00|192.47|192.44|192.52|192.39|192.52|192.44|192.47|192.39|0
1742377810000|2025-03-19 09:50:10|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.39|0
1742377820000|2025-03-19 09:50:20|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|9
1742377830000|2025-03-19 09:50:30||192.44||192.44||192.44||192.44|0
1742377840000|2025-03-19 09:50:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.34|7
1742377860000|2025-03-19 09:51:00|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|1
1742377870000|2025-03-19 09:51:10|192.47|192.44|192.57|192.44|192.57|192.44|192.47|192.39|0
1742377880000|2025-03-19 09:51:20|192.52||192.57||192.57||192.52||5
1742377890000|2025-03-19 09:51:30|192.52|192.49|192.52|192.44|192.52|192.49|192.52|192.39|15
1742377900000|2025-03-19 09:51:40|192.57|192.39|192.57|192.49|192.57|192.49|192.57|192.39|0
1742377910000|2025-03-19 09:51:50|192.52|192.44|192.57|192.44|192.57|192.49|192.52|192.44|85
1742377920000|2025-03-19 09:52:00|192.52||192.52||192.57||192.52||0
1742377940000|2025-03-19 09:52:20|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|7
1742377950000|2025-03-19 09:52:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|4
1742377980000|2025-03-19 09:53:00|192.52||192.52||192.52||192.47||5
1742377990000|2025-03-19 09:53:10||192.44||192.44||192.44||192.39|0
1742378000000|2025-03-19 09:53:20|192.57||192.52||192.57||192.52||720
1742378010000|2025-03-19 09:53:30|192.57||192.52||192.57||192.52||0
1742378020000|2025-03-19 09:53:40|192.57|192.49|192.52|192.44|192.57|192.49|192.52|192.44|160
1742378030000|2025-03-19 09:53:50|192.47|192.39|192.52|192.39|192.52|192.39|192.42|192.34|13
1742378040000|2025-03-19 09:54:00||192.44||192.44||192.44||192.39|9
1742378050000|2025-03-19 09:54:10|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|1
1742378060000|2025-03-19 09:54:20|192.47|192.44|192.52|192.39|192.52|192.44|192.47|192.39|0
1742378070000|2025-03-19 09:54:30||192.44||192.44||192.44||192.39|1
1742378080000|2025-03-19 09:54:40|192.57||192.57||192.57||192.57||0
1742378090000|2025-03-19 09:54:50|192.52||192.57||192.57||192.52||1
1742378100000|2025-03-19 09:55:00|192.52|192.49|192.52|192.44|192.57|192.49|192.52|192.44|2
1742378110000|2025-03-19 09:55:10||192.39||192.44||192.44||192.39|4
1742378120000|2025-03-19 09:55:20|192.57|192.49|192.57|192.44|192.57|192.49|192.52|192.44|0
1742378130000|2025-03-19 09:55:30||192.49||192.44||192.49||192.44|0
1742378140000|2025-03-19 09:55:40||192.49||192.49||192.49||192.49|1
1742378150000|2025-03-19 09:55:50|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|0
1742378160000|2025-03-19 09:56:00|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|19
1742378170000|2025-03-19 09:56:10|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|0
1742378190000|2025-03-19 09:56:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|0
1742378200000|2025-03-19 09:56:40|||||||||1
1742378210000|2025-03-19 09:56:50|192.52||192.52||192.52||192.47||676
1742378220000|2025-03-19 09:57:00|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|2
1742378230000|2025-03-19 09:57:10|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|61
1742378240000|2025-03-19 09:57:20|192.52||192.52||192.52||192.47||28
1742378250000|2025-03-19 09:57:30||192.44||192.39||192.44||192.39|3
1742378260000|2025-03-19 09:57:40|||||||||1
1742378270000|2025-03-19 09:57:50||192.44||192.44||192.44||192.44|1
1742378280000|2025-03-19 09:58:00|192.57||192.52||192.57||192.52||6
1742378290000|2025-03-19 09:58:10|||||||||1
1742378300000|2025-03-19 09:58:20|||||||||2
1742378310000|2025-03-19 09:58:30|192.57||192.52||192.57||192.52||1
1742378320000|2025-03-19 09:58:40|||||||||1443
1742378330000|2025-03-19 09:58:50|||||||||3565
1742378340000|2025-03-19 09:59:00|||||||||94
1742378350000|2025-03-19 09:59:10|192.57||192.52||192.57||192.52||4
1742378360000|2025-03-19 09:59:20|||||||||106
1742378370000|2025-03-19 09:59:30|||||||||98
1742378380000|2025-03-19 09:59:40|192.57||192.52||192.57||192.52||1
1742378390000|2025-03-19 09:59:50|192.57||192.52||192.57||192.52||3
1742378400000|2025-03-19 10:00:00|192.57||192.57||192.57||192.57||2
1742378410000|2025-03-19 10:00:10||192.49||192.44||192.49||192.44|5
1742378420000|2025-03-19 10:00:20||192.49||192.49||192.49||192.49|1
1742378430000|2025-03-19 10:00:30||192.44||192.44||192.44||192.44|6
1742378440000|2025-03-19 10:00:40|||||||||1
1742378450000|2025-03-19 10:00:50|192.52||192.52||192.52||192.52||1
1742378460000|2025-03-19 10:01:00|192.57||192.57||192.57||192.57||4
1742378470000|2025-03-19 10:01:10||192.49||192.44||192.49||192.44|7
1742378480000|2025-03-19 10:01:20|||||||||1
1742378490000|2025-03-19 10:01:30|192.52||192.57||192.57||192.52||1
1742378500000|2025-03-19 10:01:40|192.52||192.52||192.52||192.52||2
1742378510000|2025-03-19 10:01:50|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|12
1742378520000|2025-03-19 10:02:00|192.47|192.44|192.57|192.49|192.57|192.49|192.47|192.44|34
1742378530000|2025-03-19 10:02:10|192.62|192.44|192.57|192.49|192.62|192.49|192.57|192.44|4
1742378540000|2025-03-19 10:02:20||192.44||192.44||192.44||192.44|1
1742378550000|2025-03-19 10:02:30|192.62|192.49|192.62|192.49|192.62|192.49|192.62|192.49|3
1742378560000|2025-03-19 10:02:40|192.57||192.62||192.62||192.57||2
1742378570000|2025-03-19 10:02:50|192.67|192.54|192.67|192.54|192.67|192.54|192.67|192.54|390
1742378580000|2025-03-19 10:03:00|||||||||3
1742378590000|2025-03-19 10:03:10||192.59||192.54||192.59||192.54|27
1742378600000|2025-03-19 10:03:20|192.62|192.59|192.62|192.54|192.67|192.59|192.62|192.54|243
1742378610000|2025-03-19 10:03:30|||||||||10
1742378620000|2025-03-19 10:03:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|132
1742378630000|2025-03-19 10:03:50|||||||||12
1742378640000|2025-03-19 10:04:00|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|278
1742378650000|2025-03-19 10:04:10|||||||||2
1742378660000|2025-03-19 10:04:20||192.49||192.54||192.54||192.49|3
1742378670000|2025-03-19 10:04:30|||||||||1
1742378680000|2025-03-19 10:04:40||192.49||192.49||192.49||192.49|9
1742378690000|2025-03-19 10:04:50|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.49|1
1742378700000|2025-03-19 10:05:00||192.49||192.54||192.54||192.49|1684
1742378710000|2025-03-19 10:05:10|192.57|192.49|192.62|192.54|192.62|192.54|192.52|192.44|10
1742378720000|2025-03-19 10:05:20|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|2
1742378730000|2025-03-19 10:05:30|192.57||192.62||192.62||192.57||4
1742378740000|2025-03-19 10:05:40||192.54||192.49||192.54||192.49|2
1742378750000|2025-03-19 10:05:50||192.54||192.49||192.54||192.49|186
1742378760000|2025-03-19 10:06:00|192.57|192.44|192.57|192.44|192.57|192.49|192.57|192.44|1
1742378770000|2025-03-19 10:06:10|192.52||192.57||192.57||192.52||24
1742378780000|2025-03-19 10:06:20|192.52|192.49|192.57|192.44|192.57|192.49|192.52|192.44|10
1742378790000|2025-03-19 10:06:30|192.52|192.49|192.57|192.44|192.57|192.49|192.52|192.44|1
1742378800000|2025-03-19 10:06:40||192.49||192.44||192.49||192.44|2
1742378810000|2025-03-19 10:06:50|||||||||2
1742378820000|2025-03-19 10:07:00|192.52||192.57||192.57||192.52||1
1742378830000|2025-03-19 10:07:10|192.52||192.57||192.57||192.52||10
1742378840000|2025-03-19 10:07:20|192.52|192.49|192.62|192.49|192.62|192.49|192.52|192.49|9
1742378850000|2025-03-19 10:07:30|192.57||192.62||192.62||192.57||1
1742378860000|2025-03-19 10:07:40|||||||||1
1742378870000|2025-03-19 10:07:50|||||||||1
1742378880000|2025-03-19 10:08:00|192.57||192.57||192.57||192.57||2
1742378890000|2025-03-19 10:08:10|||||||||1
1742378900000|2025-03-19 10:08:20|||||||||1
1742378910000|2025-03-19 10:08:30|||||||||4
1742378920000|2025-03-19 10:08:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|3
1742378930000|2025-03-19 10:08:50|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|5
1742378940000|2025-03-19 10:09:00|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|1
1742378950000|2025-03-19 10:09:10||192.54||192.49||192.54||192.49|2
1742378960000|2025-03-19 10:09:20|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.54|15
1742378970000|2025-03-19 10:09:30|||||||||1
1742378980000|2025-03-19 10:09:40|192.67||192.62||192.67||192.62||90
1742378990000|2025-03-19 10:09:50|192.57|192.49|192.62|192.49|192.62|192.54|192.57|192.49|135
1742379000000|2025-03-19 10:10:00|192.57|192.54|192.62|192.49|192.62|192.54|192.57|192.49|10
1742379010000|2025-03-19 10:10:10|192.57|192.54|192.62|192.49|192.62|192.54|192.57|192.49|8
1742379020000|2025-03-19 10:10:20|192.57||192.57||192.62||192.57||1
1742379030000|2025-03-19 10:10:30||192.44||192.44||192.49||192.44|4
1742379040000|2025-03-19 10:10:40|192.52|192.49|192.62|192.49|192.62|192.49|192.52|192.49|4
1742379050000|2025-03-19 10:10:50|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.49|2
1742379060000|2025-03-19 10:11:00||192.49||192.54||192.54||192.49|1
1742379070000|2025-03-19 10:11:10||192.49||192.54||192.54||192.49|1
1742379080000|2025-03-19 10:11:20|||||||||94
1742379090000|2025-03-19 10:11:30|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|81
1742379100000|2025-03-19 10:11:40|192.57||192.57||192.62||192.57||1
1742379110000|2025-03-19 10:11:50|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|22
1742379120000|2025-03-19 10:12:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|168
1742379130000|2025-03-19 10:12:10||192.54||192.59||192.59||192.54|4
1742379140000|2025-03-19 10:12:20|192.62|192.54|192.57|192.49|192.67|192.54|192.57|192.49|3
1742379150000|2025-03-19 10:12:30|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|3
1742379160000|2025-03-19 10:12:40|||||||||28
1742379170000|2025-03-19 10:12:50|192.67|192.59|192.67|192.54|192.67|192.59|192.67|192.54|62
1742379180000|2025-03-19 10:13:00|192.62|192.59|192.62|192.54|192.62|192.59|192.62|192.54|19
1742379190000|2025-03-19 10:13:10|192.67|192.59|192.67|192.54|192.67|192.59|192.62|192.54|3
1742379200000|2025-03-19 10:13:20||192.59||192.59||192.59||192.54|11
1742379210000|2025-03-19 10:13:30|||||||||78
1742379220000|2025-03-19 10:13:40|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|79
1742379230000|2025-03-19 10:13:50|||||||||2
1742379240000|2025-03-19 10:14:00|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|107
1742379250000|2025-03-19 10:14:10|||||||||1
1742379260000|2025-03-19 10:14:20|||||||||2
1742379270000|2025-03-19 10:14:30|192.82|192.74|192.82|192.69|192.82|192.74|192.77|192.69|155
1742379280000|2025-03-19 10:14:40|192.77||192.77||192.77||192.77||1
1742379290000|2025-03-19 10:14:50|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|143
1742379300000|2025-03-19 10:15:00|192.77|192.69|192.77|192.64|192.77|192.69|192.72|192.64|66
1742379310000|2025-03-19 10:15:10||192.69||192.69||192.69||192.69|1
1742379320000|2025-03-19 10:15:20|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|1
1742379330000|2025-03-19 10:15:30|192.72||192.72||192.77||192.72||1
1742379340000|2025-03-19 10:15:40|192.67|192.59|192.72|192.64|192.72|192.64|192.67|192.59|6
1742379350000|2025-03-19 10:15:50|||||||||1
1742379360000|2025-03-19 10:16:00|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|73
1742379370000|2025-03-19 10:16:10||192.64||192.69||192.69||192.64|1
1742379380000|2025-03-19 10:16:20|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|1
1742379390000|2025-03-19 10:16:30|192.67|192.59|192.72|192.64|192.72|192.64|192.67|192.59|21
1742379400000|2025-03-19 10:16:40|||||||||13
1742379410000|2025-03-19 10:16:50|192.67|192.59|192.67|192.59|192.72|192.59|192.67|192.59|14
1742379420000|2025-03-19 10:17:00|192.72||192.67||192.72||192.67||22
1742379430000|2025-03-19 10:17:10|192.72||192.67||192.72||192.67||1
1742379440000|2025-03-19 10:17:20|192.72|192.64|192.72|192.59|192.72|192.64|192.72|192.59|47
1742379450000|2025-03-19 10:17:30|192.67|192.64|192.67|192.59|192.72|192.64|192.67|192.59|1
1742379460000|2025-03-19 10:17:40|192.72||192.72||192.72||192.67||20
1742379470000|2025-03-19 10:17:50|192.67|192.64|192.72|192.59|192.72|192.64|192.67|192.59|3
1742379480000|2025-03-19 10:18:00|192.67|192.64|192.72|192.59|192.72|192.64|192.67|192.59|1
1742379490000|2025-03-19 10:18:10|192.67|192.64|192.67|192.59|192.72|192.64|192.67|192.59|2
1742379500000|2025-03-19 10:18:20|192.72|192.64|192.72|192.59|192.72|192.64|192.67|192.59|1
1742379510000|2025-03-19 10:18:30|192.67|192.54|192.67|192.54|192.67|192.54|192.62|192.54|21
1742379520000|2025-03-19 10:18:40||192.59||192.59||192.59||192.54|1
1742379530000|2025-03-19 10:18:50|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.59|100
1742379540000|2025-03-19 10:19:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|10
1742379550000|2025-03-19 10:19:10|192.62|192.54|192.67|192.54|192.67|192.54|192.62|192.54|10
1742379560000|2025-03-19 10:19:20|192.62|192.59|192.67|192.59|192.67|192.59|192.62|192.59|0
1742379570000|2025-03-19 10:19:30|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|49
1742379580000|2025-03-19 10:19:40|||||||||1
1742379590000|2025-03-19 10:19:50|192.62|192.54|192.67|192.54|192.67|192.54|192.62|192.54|0
1742379600000|2025-03-19 10:20:00|192.62||192.67||192.67||192.62||0
1742379610000|2025-03-19 10:20:10|192.62||192.67||192.67||192.62||0
1742379620000|2025-03-19 10:20:20|192.62|192.59|192.62|192.54|192.62|192.59|192.62|192.54|12
1742379630000|2025-03-19 10:20:30|||||||||55
1742379640000|2025-03-19 10:20:40|||||||||5
1742379650000|2025-03-19 10:20:50|||||||||46
1742379660000|2025-03-19 10:21:00|192.67||192.62||192.67||192.62||14
1742379670000|2025-03-19 10:21:10|192.67|192.59|192.62|192.54|192.67|192.59|192.62|192.54|199
1742379680000|2025-03-19 10:21:20|||||||||1
1742379690000|2025-03-19 10:21:30|||||||||20
1742379700000|2025-03-19 10:21:40|||||||||6
1742379710000|2025-03-19 10:21:50|||||||||28
1742379720000|2025-03-19 10:22:00|192.57|192.49|192.62|192.49|192.62|192.54|192.57|192.49|14
1742379730000|2025-03-19 10:22:10|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.49|11
1742379740000|2025-03-19 10:22:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|11
1742379750000|2025-03-19 10:22:30|192.62|192.44|192.52|192.39|192.62|192.44|192.52|192.39|15
1742379760000|2025-03-19 10:22:40|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|13
1742379770000|2025-03-19 10:22:50|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|12
1742379780000|2025-03-19 10:23:00|192.52|192.44|192.57|192.44|192.57|192.49|192.52|192.44|5
1742379790000|2025-03-19 10:23:10|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.44|3
1742379800000|2025-03-19 10:23:20||192.44||192.44||192.44||192.44|11
1742379810000|2025-03-19 10:23:30||192.49||192.44||192.49||192.44|8
1742379820000|2025-03-19 10:23:40|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.49|1
1742379830000|2025-03-19 10:23:50|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|12
1742379840000|2025-03-19 10:24:00|192.47|192.44|192.52|192.39|192.52|192.44|192.47|192.39|8401
1742379850000|2025-03-19 10:24:10|192.47|192.34|192.42|192.34|192.47|192.34|192.42|192.34|22
1742379860000|2025-03-19 10:24:20|192.47||192.42||192.47||192.42||41
1742379870000|2025-03-19 10:24:30|192.37|192.29|192.37|192.29|192.37|192.34|192.37|192.29|16
1742379880000|2025-03-19 10:24:40|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.29|19
1742379890000|2025-03-19 10:24:50|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|2
1742379900000|2025-03-19 10:25:00|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|5
1742379910000|2025-03-19 10:25:10|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|58
1742379920000|2025-03-19 10:25:20|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|10
1742379930000|2025-03-19 10:25:30|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|42
1742379940000|2025-03-19 10:25:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|20
1742379950000|2025-03-19 10:25:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|18
1742379960000|2025-03-19 10:26:00|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|7
1742379970000|2025-03-19 10:26:10|192.32|192.24|192.32|192.19|192.32|192.24|192.32|192.19|12
1742379980000|2025-03-19 10:26:20||192.24||192.24||192.24||192.19|2
1742379990000|2025-03-19 10:26:30|||||||||2
1742380000000|2025-03-19 10:26:40|192.37|192.19|192.27|192.19|192.37|192.19|192.27|192.19|76
1742380010000|2025-03-19 10:26:50|192.22|192.14|192.17|192.09|192.27|192.19|192.17|192.09|51
1742380020000|2025-03-19 10:27:00|192.22||192.17||192.22||192.17||5
1742380030000|2025-03-19 10:27:10|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|23
1742380040000|2025-03-19 10:27:20|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|7
1742380050000|2025-03-19 10:27:30|192.22||192.22||192.22||192.17||4
1742380060000|2025-03-19 10:27:40|192.17|192.14|192.17|192.09|192.17|192.14|192.17|192.09|6
1742380070000|2025-03-19 10:27:50|192.22|192.14|192.27|192.19|192.27|192.19|192.17|192.14|26
1742380080000|2025-03-19 10:28:00|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.14|4
1742380090000|2025-03-19 10:28:10|192.22|192.09|192.17|192.09|192.22|192.09|192.17|192.09|7
1742380100000|2025-03-19 10:28:20|||||||||4
1742380110000|2025-03-19 10:28:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|19
1742380120000|2025-03-19 10:28:40|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.14|334
1742380130000|2025-03-19 10:28:50||192.14||192.14||192.19||192.14|5
1742380140000|2025-03-19 10:29:00||192.19||192.19||192.19||192.19|3
1742380150000|2025-03-19 10:29:10|192.32||192.27||192.32||192.27||434
1742380160000|2025-03-19 10:29:20|||||||||7
1742380170000|2025-03-19 10:29:30|192.32||192.32||192.32||192.32||4
1742380180000|2025-03-19 10:29:40||192.24||192.24||192.24||192.24|2
1742380190000|2025-03-19 10:29:50|192.37|192.29|192.37|192.24|192.37|192.29|192.32|192.24|60
1742380200000|2025-03-19 10:30:00|192.32||192.32||192.32||192.32||51
1742380210000|2025-03-19 10:30:10|192.37||192.32||192.37||192.32||4
1742380220000|2025-03-19 10:30:20|192.37||192.32||192.37||192.32||3
1742380230000|2025-03-19 10:30:30|192.37|192.29|192.37|192.29|192.37|192.29|192.32|192.29|1
1742380240000|2025-03-19 10:30:40|||||||||4
1742380250000|2025-03-19 10:30:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|169
1742380260000|2025-03-19 10:31:00|192.37|192.29|192.37|192.29|192.42|192.34|192.37|192.29|2
1742380270000|2025-03-19 10:31:10|192.42||192.37||192.42||192.37||2
1742380280000|2025-03-19 10:31:20|||||||||2
1742380290000|2025-03-19 10:31:30|||||||||1
1742380300000|2025-03-19 10:31:40|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|2737
1742380310000|2025-03-19 10:31:50|||||||||2
1742380320000|2025-03-19 10:32:00|192.47||192.47||192.47||192.42||42
1742380330000|2025-03-19 10:32:10|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|1
1742380340000|2025-03-19 10:32:20|192.42||192.42||192.47||192.42||1
1742380350000|2025-03-19 10:32:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|1
1742380360000|2025-03-19 10:32:40|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|3
1742380370000|2025-03-19 10:32:50|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|3
1742380380000|2025-03-19 10:33:00|192.47||192.42||192.47||192.42||1
1742380390000|2025-03-19 10:33:10|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|160
1742380400000|2025-03-19 10:33:20|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|72
1742380410000|2025-03-19 10:33:30|192.42||192.42||192.42||192.37||19
1742380420000|2025-03-19 10:33:40|192.37|192.34|192.47|192.34|192.47|192.39|192.37|192.34|17
1742380430000|2025-03-19 10:33:50||192.39||192.34||192.39||192.34|3
1742380440000|2025-03-19 10:34:00|192.42||192.42||192.42||192.42||1
1742380450000|2025-03-19 10:34:10|192.47|192.39|192.47|192.34|192.47|192.39|192.47|192.34|4
1742380460000|2025-03-19 10:34:20||192.39||192.34||192.39||192.34|3
1742380470000|2025-03-19 10:34:30|192.52|192.39|192.52|192.44|192.52|192.44|192.52|192.34|1
1742380480000|2025-03-19 10:34:40||192.39||192.39||192.44||192.39|11
1742380490000|2025-03-19 10:34:50||192.44||192.44||192.44||192.44|2
1742380500000|2025-03-19 10:35:00|||||||||3
1742380510000|2025-03-19 10:35:10|192.57|192.49|192.57|192.49|192.57|192.49|192.52|192.44|2
1742380520000|2025-03-19 10:35:20|192.62||192.57||192.62||192.57||1
1742380530000|2025-03-19 10:35:30|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|2
1742380540000|2025-03-19 10:35:40|||||||||1
1742380550000|2025-03-19 10:35:50|||||||||1
1742380560000|2025-03-19 10:36:00|192.52||192.52||192.52||192.47||3
1742380570000|2025-03-19 10:36:10|192.47||192.52||192.52||192.47||1
1742380580000|2025-03-19 10:36:20|192.47||192.52||192.52||192.47||1
1742380590000|2025-03-19 10:36:30|192.47||192.52||192.52||192.47||1
1742380600000|2025-03-19 10:36:40||192.44||192.44||192.44||192.44|2
1742380610000|2025-03-19 10:36:50|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|3
1742380620000|2025-03-19 10:37:00||192.49||192.44||192.49||192.44|11
1742380630000|2025-03-19 10:37:10|192.52|192.39|192.52|192.39|192.52|192.39|192.47|192.39|15
1742380640000|2025-03-19 10:37:20|192.47||192.52||192.52||192.47||31
1742380650000|2025-03-19 10:37:30|192.47||192.47||192.52||192.47||2
1742380660000|2025-03-19 10:37:40|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.39|344
1742380670000|2025-03-19 10:37:50|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|2
1742380680000|2025-03-19 10:38:00|192.52|192.29|192.32|192.19|192.52|192.29|192.32|192.19|558
1742380690000|2025-03-19 10:38:10|192.37|192.24|192.32|192.24|192.37|192.29|192.32|192.19|55
1742380700000|2025-03-19 10:38:20|192.37|192.29|192.37|192.24|192.37|192.29|192.32|192.24|95
1742380710000|2025-03-19 10:38:30||192.29||192.29||192.29||192.24|1
1742380720000|2025-03-19 10:38:40||192.24||192.24||192.29||192.24|2
1742380730000|2025-03-19 10:38:50|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.29|6001
1742380740000|2025-03-19 10:39:00|192.42|192.24|192.32|192.19|192.42|192.29|192.32|192.19|2
1742380750000|2025-03-19 10:39:10|192.27|192.24|192.27|192.14|192.27|192.24|192.27|192.14|10
1742380760000|2025-03-19 10:39:20|192.32|192.19|192.32|192.24|192.32|192.24|192.27|192.19|30
1742380770000|2025-03-19 10:39:30||192.19||192.24||192.24||192.19|6
1742380780000|2025-03-19 10:39:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|1
1742380790000|2025-03-19 10:39:50|192.32|192.24|192.32|192.19|192.32|192.24|192.32|192.19|3
1742380800000|2025-03-19 10:40:00|192.27|192.24|192.27|192.14|192.27|192.24|192.27|192.14|11
1742380810000|2025-03-19 10:40:10|192.22||192.27||192.27||192.22||316
1742380820000|2025-03-19 10:40:20|192.22|192.09|192.22|192.14|192.22|192.14|192.22|192.09|247
1742380830000|2025-03-19 10:40:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|15
1742380840000|2025-03-19 10:40:40|192.32||192.27||192.32||192.27||3
1742380850000|2025-03-19 10:40:50|||||||||2
1742380860000|2025-03-19 10:41:00|||||||||6
1742380870000|2025-03-19 10:41:10|||||||||7
1742380880000|2025-03-19 10:41:20|||||||||1
1742380890000|2025-03-19 10:41:30|192.22|192.14|192.27|192.14|192.27|192.19|192.22|192.14|6
1742380900000|2025-03-19 10:41:40|192.22|192.19|192.22|192.14|192.22|192.19|192.22|192.14|27
1742380910000|2025-03-19 10:41:50|192.27||192.22||192.27||192.22||1
1742380920000|2025-03-19 10:42:00|192.27|192.19|192.27|192.19|192.32|192.19|192.27|192.19|3
1742380930000|2025-03-19 10:42:10|||||||||14
1742380940000|2025-03-19 10:42:20||192.14||192.14||192.19||192.14|18
1742380950000|2025-03-19 10:42:30|192.22||192.22||192.27||192.22||1
1742380960000|2025-03-19 10:42:40|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|13
1742380970000|2025-03-19 10:42:50|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|22
1742380980000|2025-03-19 10:43:00|192.22|192.09|192.17|192.04|192.22|192.09|192.17|192.04|1
1742380990000|2025-03-19 10:43:10|192.22|192.09|192.22|192.09|192.22|192.09|192.17|192.09|15
1742381000000|2025-03-19 10:43:20|192.17|192.14|192.22|192.09|192.22|192.14|192.17|192.09|5
1742381010000|2025-03-19 10:43:30||192.14||192.14||192.14||192.09|1
1742381020000|2025-03-19 10:43:40|192.27|192.09|192.22|192.14|192.27|192.14|192.22|192.09|1
1742381030000|2025-03-19 10:43:50|192.27|192.19|192.27|192.14|192.27|192.19|192.22|192.14|2
1742381040000|2025-03-19 10:44:00|192.32|192.19|192.27|192.19|192.32|192.24|192.27|192.19|35
1742381050000|2025-03-19 10:44:10|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|10
1742381060000|2025-03-19 10:44:20|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|1
1742381070000|2025-03-19 10:44:30|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|2
1742381080000|2025-03-19 10:44:40|192.27|192.09|192.22|192.14|192.27|192.14|192.17|192.09|2
1742381090000|2025-03-19 10:44:50|192.27|192.19|192.27|192.14|192.27|192.19|192.27|192.14|14
1742381100000|2025-03-19 10:45:00|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.14|2
1742381110000|2025-03-19 10:45:10|192.27|192.24|192.32|192.24|192.32|192.24|192.27|192.19|13
1742381120000|2025-03-19 10:45:20||192.19||192.24||192.24||192.19|1
1742381130000|2025-03-19 10:45:30|||||||||1
1742381140000|2025-03-19 10:45:40|192.37|192.29|192.37|192.29|192.42|192.29|192.37|192.29|7003
1742381150000|2025-03-19 10:45:50|192.42|192.24|192.32|192.24|192.42|192.24|192.32|192.24|7
1742381160000|2025-03-19 10:46:00|192.37||192.37||192.37||192.32||1
1742381170000|2025-03-19 10:46:10|192.32||192.32||192.37||192.32||7
1742381180000|2025-03-19 10:46:20|192.27|192.19|192.32|192.19|192.32|192.19|192.27|192.19|4
1742381190000|2025-03-19 10:46:30|192.27|192.24|192.32|192.19|192.32|192.24|192.27|192.19|1
1742381200000|2025-03-19 10:46:40||192.24||192.24||192.24||192.24|2
1742381210000|2025-03-19 10:46:50|192.27|192.19|192.32|192.19|192.32|192.24|192.27|192.19|1
1742381220000|2025-03-19 10:47:00|192.27|192.24|192.27|192.19|192.27|192.24|192.27|192.19|2
1742381230000|2025-03-19 10:47:10|||||||||6
1742381240000|2025-03-19 10:47:20|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.19|10
1742381250000|2025-03-19 10:47:30|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.24|397
1742381260000|2025-03-19 10:47:40||192.24||192.24||192.24||192.24|1
1742381270000|2025-03-19 10:47:50|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|2
1742381280000|2025-03-19 10:48:00|192.32||192.32||192.37||192.32||1
1742381290000|2025-03-19 10:48:10|192.37||192.32||192.37||192.32||31
1742381300000|2025-03-19 10:48:20|192.27|192.19|192.27|192.19|192.32|192.24|192.27|192.19|4
1742381310000|2025-03-19 10:48:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.19|4
1742381320000|2025-03-19 10:48:40|192.37||192.37||192.37||192.37||6
1742381330000|2025-03-19 10:48:50|||||||||2
1742381340000|2025-03-19 10:49:00|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|1
1742381350000|2025-03-19 10:49:10||192.29||192.29||192.29||192.24|20
1742381360000|2025-03-19 10:49:20||192.24||192.24||192.29||192.24|193
1742381370000|2025-03-19 10:49:30||192.29||192.24||192.29||192.24|1
1742381380000|2025-03-19 10:49:40|192.32||192.32||192.32||192.32||1
1742381390000|2025-03-19 10:49:50|192.37||192.37||192.37||192.37||2
1742381400000|2025-03-19 10:50:00|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|0
1742381410000|2025-03-19 10:50:10|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|7
1742381420000|2025-03-19 10:50:20||192.29||192.24||192.29||192.24|2
1742381430000|2025-03-19 10:50:30|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|9
1742381440000|2025-03-19 10:50:40|||||||||1
1742381450000|2025-03-19 10:50:50|||||||||1
1742381460000|2025-03-19 10:51:00||192.24||192.19||192.24||192.19|427
1742381470000|2025-03-19 10:51:10|192.27|192.24|192.27|192.14|192.27|192.24|192.27|192.14|9
1742381480000|2025-03-19 10:51:20|||||||||10001
1742381490000|2025-03-19 10:51:30|192.22||192.22||192.22||192.22||1
1742381500000|2025-03-19 10:51:40||192.09||192.09||192.14||192.09|7002
1742381510000|2025-03-19 10:51:50|192.17||192.22||192.22||192.17||1
1742381520000|2025-03-19 10:52:00|192.27|192.14|192.27|192.14|192.27|192.19|192.27|192.09|1
1742381530000|2025-03-19 10:52:10|192.22||192.22||192.22||192.22||13
1742381540000|2025-03-19 10:52:20|192.27||192.27||192.27||192.27||1
1742381550000|2025-03-19 10:52:30|||||||||1
1742381560000|2025-03-19 10:52:40|||||||||3
1742381570000|2025-03-19 10:52:50||192.19||192.19||192.19||192.19|1
1742381580000|2025-03-19 10:53:00|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|34
1742381590000|2025-03-19 10:53:10|192.32|192.14|192.32|192.19|192.32|192.19|192.32|192.14|15
1742381600000|2025-03-19 10:53:20||192.24||192.19||192.24||192.19|18
1742381610000|2025-03-19 10:53:30|192.27|192.24|192.32|192.19|192.32|192.24|192.27|192.19|3
1742381620000|2025-03-19 10:53:40||192.24||192.19||192.24||192.19|1
1742381630000|2025-03-19 10:53:50|192.27||192.27||192.27||192.27||1
1742381640000|2025-03-19 10:54:00|||||||||3
1742381650000|2025-03-19 10:54:10|192.32||192.32||192.32||192.32||5017
1742381660000|2025-03-19 10:54:20|192.27|192.24|192.32|192.24|192.32|192.24|192.27|192.24|13
1742381670000|2025-03-19 10:54:30||192.19||192.19||192.19||192.19|1
1742381680000|2025-03-19 10:54:40|||||||||2
1742381690000|2025-03-19 10:54:50|192.27||192.32||192.32||192.27||1
1742381700000|2025-03-19 10:55:00||192.24||192.24||192.24||192.24|5
1742381710000|2025-03-19 10:55:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|22
1742381720000|2025-03-19 10:55:20|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|12
1742381730000|2025-03-19 10:55:30|192.37||192.32||192.37||192.32||1
1742381740000|2025-03-19 10:55:40|||||||||1
1742381750000|2025-03-19 10:55:50|192.37|192.29|192.37|192.29|192.37|192.29|192.32|192.24|1
1742381760000|2025-03-19 10:56:00|192.32|192.24|192.32|192.19|192.32|192.29|192.27|192.19|350
1742381770000|2025-03-19 10:56:10|192.27||192.27||192.32||192.27||23
1742381780000|2025-03-19 10:56:20|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.14|12
1742381790000|2025-03-19 10:56:30|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|2
1742381800000|2025-03-19 10:56:40|192.32|192.19|192.32|192.24|192.32|192.24|192.32|192.19|0
1742381810000|2025-03-19 10:56:50||192.19||192.24||192.24||192.19|0
1742381820000|2025-03-19 10:57:00||192.19||192.19||192.19||192.19|9
1742381830000|2025-03-19 10:57:10|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|24
1742381840000|2025-03-19 10:57:20||192.19||192.14||192.19||192.14|0
1742381850000|2025-03-19 10:57:30|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|3803
1742381860000|2025-03-19 10:57:40|||||||||2
1742381870000|2025-03-19 10:57:50||192.14||192.09||192.14||192.09|1
1742381880000|2025-03-19 10:58:00||192.14||192.14||192.14||192.09|3802
1742381890000|2025-03-19 10:58:10||192.09||192.09||192.09||192.09|26
1742381900000|2025-03-19 10:58:20|||||||||2
1742381910000|2025-03-19 10:58:30|192.27|192.14|192.22|192.14|192.27|192.14|192.22|192.14|14
1742381920000|2025-03-19 10:58:40|192.27||192.22||192.27||192.22||1
1742381930000|2025-03-19 10:58:50|192.27||192.27||192.27||192.27||2
1742381940000|2025-03-19 10:59:00|192.22||192.22||192.22||192.22||2
1742381950000|2025-03-19 10:59:10|192.27||192.27||192.27||192.27||19
1742381960000|2025-03-19 10:59:20||192.19||192.19||192.19||192.19|1
1742381970000|2025-03-19 10:59:30|192.32|192.24|192.32|192.19|192.32|192.24|192.32|192.19|16
1742381980000|2025-03-19 10:59:40|192.27||192.27||192.27||192.27||1
1742381990000|2025-03-19 10:59:50|||||||||1
1742382000000|2025-03-19 11:00:00|192.32||192.32||192.32||192.27||1
1742382010000|2025-03-19 11:00:10|192.37|192.24|192.32|192.24|192.37|192.24|192.32|192.24|13
1742382020000|2025-03-19 11:00:20|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|13
1742382030000|2025-03-19 11:00:30|192.37|192.29|192.37|192.24|192.37|192.29|192.37|192.24|2
1742382040000|2025-03-19 11:00:40|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.24|38
1742382050000|2025-03-19 11:00:50||192.24||192.24||192.29||192.24|1
1742382060000|2025-03-19 11:01:00|192.32||192.32||192.32||192.32||9
1742382070000|2025-03-19 11:01:10|192.37||192.32||192.37||192.32||7
1742382080000|2025-03-19 11:01:20|192.27|192.19|192.27|192.19|192.27|192.24|192.27|192.19|109
1742382090000|2025-03-19 11:01:30|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|11
1742382100000|2025-03-19 11:01:40|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.19|26
1742382110000|2025-03-19 11:01:50||192.19||192.19||192.19||192.19|1
1742382120000|2025-03-19 11:02:00|192.27||192.32||192.32||192.27||2
1742382130000|2025-03-19 11:02:10|192.27|192.24|192.27|192.19|192.32|192.24|192.27|192.19|17
1742382140000|2025-03-19 11:02:20|192.32||192.32||192.32||192.27||2027
1742382150000|2025-03-19 11:02:30|192.27|192.24|192.37|192.24|192.37|192.29|192.27|192.24|13
1742382160000|2025-03-19 11:02:40|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.29|2
1742382170000|2025-03-19 11:02:50|||||||||1
1742382180000|2025-03-19 11:03:00|||||||||1
1742382190000|2025-03-19 11:03:10|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|25
1742382200000|2025-03-19 11:03:20||192.29||192.24||192.29||192.24|1
1742382210000|2025-03-19 11:03:30||192.29||192.29||192.29||192.29|1
1742382220000|2025-03-19 11:03:40|||||||||8001
1742382230000|2025-03-19 11:03:50|192.42||192.37||192.42||192.37||4
1742382240000|2025-03-19 11:04:00|192.42|192.34|192.42|192.29|192.42|192.34|192.42|192.29|3
1742382250000|2025-03-19 11:04:10|192.37|192.34|192.37|192.29|192.42|192.34|192.37|192.29|11
1742382260000|2025-03-19 11:04:20|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.29|1
1742382270000|2025-03-19 11:04:30|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.39|3
1742382280000|2025-03-19 11:04:40|192.42|192.34|192.47|192.34|192.47|192.39|192.42|192.34|2
1742382290000|2025-03-19 11:04:50||192.39||192.39||192.39||192.34|1
1742382300000|2025-03-19 11:05:00|192.42|192.34|192.47|192.34|192.47|192.39|192.42|192.34|2
1742382310000|2025-03-19 11:05:10|192.42|192.39|192.42|192.34|192.42|192.39|192.42|192.34|20
1742382320000|2025-03-19 11:05:20|||||||||1
1742382330000|2025-03-19 11:05:30|192.37|192.29|192.37|192.24|192.37|192.29|192.32|192.24|28
1742382340000|2025-03-19 11:05:40|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.29|2
1742382350000|2025-03-19 11:05:50|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.24|1
1742382360000|2025-03-19 11:06:00|192.42|192.34|192.42|192.29|192.42|192.34|192.37|192.29|9
1742382370000|2025-03-19 11:06:10|192.37|192.34|192.42|192.34|192.42|192.34|192.37|192.29|6
1742382380000|2025-03-19 11:06:20|||||||||1
1742382390000|2025-03-19 11:06:30|||||||||7
1742382400000|2025-03-19 11:06:40|||||||||1
1742382410000|2025-03-19 11:06:50|||||||||2
1742382420000|2025-03-19 11:07:00|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.34|18
1742382430000|2025-03-19 11:07:10||192.34||192.39||192.39||192.34|5
1742382440000|2025-03-19 11:07:20|192.52||192.47||192.52||192.47||1
1742382450000|2025-03-19 11:07:30|192.52||192.52||192.52||192.47||2
1742382460000|2025-03-19 11:07:40|192.47||192.52||192.52||192.47||1
1742382470000|2025-03-19 11:07:50||192.44||192.44||192.44||192.44|2
1742382480000|2025-03-19 11:08:00|||||||||2
1742382490000|2025-03-19 11:08:10|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|32
1742382500000|2025-03-19 11:08:20|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|1
1742382510000|2025-03-19 11:08:30|192.47||192.47||192.47||192.47||1
1742382520000|2025-03-19 11:08:40|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|5004
1742382530000|2025-03-19 11:08:50|||||||||1
1742382540000|2025-03-19 11:09:00|192.47||192.42||192.47||192.42||13
1742382550000|2025-03-19 11:09:10|||||||||5021
1742382560000|2025-03-19 11:09:20|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.34|6
1742382570000|2025-03-19 11:09:30||192.34||192.34||192.34||192.34|1
1742382580000|2025-03-19 11:09:40||192.39||192.39||192.39||192.39|1
1742382590000|2025-03-19 11:09:50|||||||||1
1742382600000|2025-03-19 11:10:00|||||||||8
1742382610000|2025-03-19 11:10:10|192.42|192.34|192.42|192.34|192.42|192.39|192.42|192.34|16
1742382620000|2025-03-19 11:10:20|192.47|192.39|192.47|192.34|192.47|192.39|192.42|192.34|1
1742382630000|2025-03-19 11:10:30|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|1
1742382640000|2025-03-19 11:10:40||192.39||192.34||192.39||192.34|2
1742382650000|2025-03-19 11:10:50||192.39||192.39||192.39||192.39|1
1742382660000|2025-03-19 11:11:00|192.52|192.34|192.52|192.39|192.52|192.39|192.52|192.34|1
1742382670000|2025-03-19 11:11:10|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|12
1742382680000|2025-03-19 11:11:20|||||||||1
1742382690000|2025-03-19 11:11:30|192.57|192.49|192.57|192.44|192.57|192.49|192.52|192.44|199
1742382700000|2025-03-19 11:11:40|192.52||192.52||192.52||192.52||1
1742382710000|2025-03-19 11:11:50|||||||||2
1742382720000|2025-03-19 11:12:00|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|4
1742382730000|2025-03-19 11:12:10|192.47|192.44|192.52|192.39|192.52|192.44|192.47|192.39|25
1742382740000|2025-03-19 11:12:20|192.47||192.52||192.52||192.47||2
1742382750000|2025-03-19 11:12:30||192.44||192.44||192.44||192.44|3
1742382760000|2025-03-19 11:12:40|||||||||1
1742382770000|2025-03-19 11:12:50|||||||||12
1742382780000|2025-03-19 11:13:00|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.44|7
1742382790000|2025-03-19 11:13:10||192.44||192.44||192.49||192.44|16
1742382800000|2025-03-19 11:13:20|192.52|192.49|192.52|192.44|192.52|192.49|192.52|192.44|1
1742382810000|2025-03-19 11:13:30|192.57|192.49|192.52|192.44|192.57|192.49|192.52|192.44|10
1742382820000|2025-03-19 11:13:40|||||||||1
1742382830000|2025-03-19 11:13:50|192.57|192.49|192.57|192.49|192.57|192.49|192.52|192.49|2
1742382840000|2025-03-19 11:14:00||192.44||192.49||192.49||192.44|1
1742382850000|2025-03-19 11:14:10|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|30
1742382860000|2025-03-19 11:14:20|||||||||2
1742382870000|2025-03-19 11:14:30||192.44||192.44||192.49||192.44|3
1742382880000|2025-03-19 11:14:40|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.44|1
1742382890000|2025-03-19 11:14:50||192.44||192.49||192.49||192.44|1
1742382900000|2025-03-19 11:15:00|192.52|192.44|192.57|192.44|192.57|192.49|192.52|192.44|2
1742382910000|2025-03-19 11:15:10||192.49||192.49||192.49||192.44|11
1742382920000|2025-03-19 11:15:20||192.44||192.49||192.49||192.44|1
1742382930000|2025-03-19 11:15:30|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|14
1742382940000|2025-03-19 11:15:40|192.57||192.52||192.57||192.52||1
1742382950000|2025-03-19 11:15:50|||||||||21
1742382960000|2025-03-19 11:16:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|27
1742382970000|2025-03-19 11:16:10|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|36
1742382980000|2025-03-19 11:16:20|||||||||1
1742382990000|2025-03-19 11:16:30|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|42
1742383000000|2025-03-19 11:16:40|192.47||192.42||192.47||192.42||11
1742383010000|2025-03-19 11:16:50|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|101
1742383020000|2025-03-19 11:17:00|||||||||3
1742383030000|2025-03-19 11:17:10|192.42||192.37||192.42||192.37||10
1742383040000|2025-03-19 11:17:20|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.29|2
1742383050000|2025-03-19 11:17:30|192.37|192.29|192.37|192.29|192.42|192.29|192.37|192.29|6
1742383060000|2025-03-19 11:17:40|||||||||1
1742383070000|2025-03-19 11:17:50|||||||||2
1742383080000|2025-03-19 11:18:00|||||||||2402
1742383090000|2025-03-19 11:18:10|192.42|192.34|192.42|192.29|192.42|192.34|192.42|192.29|17
1742383100000|2025-03-19 11:18:20|192.37||192.37||192.37||192.37||1
1742383110000|2025-03-19 11:18:30|192.42|192.34|192.42|192.29|192.42|192.34|192.37|192.29|2
1742383120000|2025-03-19 11:18:40||192.34||192.34||192.34||192.34|2
1742383130000|2025-03-19 11:18:50|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.34|1
1742383140000|2025-03-19 11:19:00||192.34||192.39||192.39||192.34|12
1742383150000|2025-03-19 11:19:10||192.34||192.34||192.34||192.34|8
1742383160000|2025-03-19 11:19:20||192.39||192.39||192.39||192.39|2
1742383170000|2025-03-19 11:19:30|192.52||192.52||192.52||192.52||1
1742383180000|2025-03-19 11:19:40||192.44||192.44||192.44||192.39|1
1742383190000|2025-03-19 11:19:50|||||||||2
1742383200000|2025-03-19 11:20:00|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|381
1742383210000|2025-03-19 11:20:10|||||||||18
1742383220000|2025-03-19 11:20:20|||||||||1
1742383230000|2025-03-19 11:20:30|192.57||192.57||192.57||192.52||152
1742383240000|2025-03-19 11:20:40||192.49||192.49||192.49||192.49|1
1742383250000|2025-03-19 11:20:50|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|1
1742383260000|2025-03-19 11:21:00|192.57||192.52||192.57||192.52||1
1742383270000|2025-03-19 11:21:10|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.44|41
1742383280000|2025-03-19 11:21:20|192.62||192.57||192.62||192.57||1
1742383290000|2025-03-19 11:21:30|192.62||192.57||192.62||192.57||1
1742383300000|2025-03-19 11:21:40|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|12
1742383310000|2025-03-19 11:21:50|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|10
1742383320000|2025-03-19 11:22:00|192.52||192.52||192.52||192.52||1
1742383330000|2025-03-19 11:22:10|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|17
1742383340000|2025-03-19 11:22:20|||||||||1
1742383350000|2025-03-19 11:22:30||192.39||192.44||192.44||192.39|10
1742383360000|2025-03-19 11:22:40|||||||||1
1742383370000|2025-03-19 11:22:50|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|35
1742383380000|2025-03-19 11:23:00|||||||||2
1742383390000|2025-03-19 11:23:10|192.62||192.57||192.62||192.57||14
1742383400000|2025-03-19 11:23:20|||||||||1
1742383410000|2025-03-19 11:23:30|||||||||6
1742383420000|2025-03-19 11:23:40|||||||||2
1742383430000|2025-03-19 11:23:50|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|44
1742383440000|2025-03-19 11:24:00|||||||||1
1742383450000|2025-03-19 11:24:10|||||||||60
1742383460000|2025-03-19 11:24:20|||||||||2
1742383470000|2025-03-19 11:24:30|||||||||2
1742383480000|2025-03-19 11:24:40|||||||||1
1742383490000|2025-03-19 11:24:50|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.54|178
1742383510000|2025-03-19 11:25:10|||||||||17
1742383520000|2025-03-19 11:25:20|192.72|192.64|192.72|192.59|192.72|192.64|192.72|192.59|146
1742383530000|2025-03-19 11:25:30||192.64||192.59||192.64||192.59|25
1742383540000|2025-03-19 11:25:40||192.64||192.64||192.64||192.59|13
1742383550000|2025-03-19 11:25:50|192.67|192.59|192.67|192.54|192.67|192.59|192.62|192.54|175
1742383560000|2025-03-19 11:26:00|192.62|192.59|192.67|192.59|192.67|192.59|192.62|192.59|1
1742383570000|2025-03-19 11:26:10|||||||||5
1742383580000|2025-03-19 11:26:20|||||||||2
1742383590000|2025-03-19 11:26:30|||||||||113
1742383600000|2025-03-19 11:26:40|||||||||1
1742383610000|2025-03-19 11:26:50|||||||||2
1742383620000|2025-03-19 11:27:00|||||||||8
1742383630000|2025-03-19 11:27:10|||||||||8
1742383640000|2025-03-19 11:27:20||192.54||192.59||192.59||192.54|130
1742383650000|2025-03-19 11:27:30|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|2610
1742383660000|2025-03-19 11:27:40|||||||||2
1742383670000|2025-03-19 11:27:50|||||||||1
1742383680000|2025-03-19 11:28:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|65
1742383690000|2025-03-19 11:28:10|||||||||15
1742383700000|2025-03-19 11:28:20|||||||||1
1742383710000|2025-03-19 11:28:30|||||||||1
1742383720000|2025-03-19 11:28:40|||||||||1
1742383730000|2025-03-19 11:28:50|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|111
1742383740000|2025-03-19 11:29:00|||||||||1
1742383750000|2025-03-19 11:29:10|||||||||29
1742383760000|2025-03-19 11:29:20|||||||||2
1742383770000|2025-03-19 11:29:30|||||||||3001
1742383780000|2025-03-19 11:29:40|||||||||192
1742383790000|2025-03-19 11:29:50|||||||||1
1742383800000|2025-03-19 11:30:00|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|39
1742383810000|2025-03-19 11:30:10|||||||||25
1742383820000|2025-03-19 11:30:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|24
1742383830000|2025-03-19 11:30:30|||||||||1
1742383840000|2025-03-19 11:30:40|||||||||2
1742383850000|2025-03-19 11:30:50|||||||||1
1742383860000|2025-03-19 11:31:00|||||||||10
1742383870000|2025-03-19 11:31:10|||||||||20
1742383880000|2025-03-19 11:31:20|||||||||42
1742383890000|2025-03-19 11:31:30|||||||||1
1742383900000|2025-03-19 11:31:40|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|122
1742383910000|2025-03-19 11:31:50|||||||||110
1742383920000|2025-03-19 11:32:00|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|28
1742383930000|2025-03-19 11:32:10|||||||||23
1742383940000|2025-03-19 11:32:20|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|43
1742383950000|2025-03-19 11:32:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|13
1742383960000|2025-03-19 11:32:40|192.62||192.62||192.62||192.57||1
1742383970000|2025-03-19 11:32:50||192.54||192.54||192.54||192.54|2
1742383980000|2025-03-19 11:33:00|||||||||1
1742383990000|2025-03-19 11:33:10|||||||||1767
1742384000000|2025-03-19 11:33:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|5
1742384010000|2025-03-19 11:33:30|||||||||1
1742384020000|2025-03-19 11:33:40|192.62||192.62||192.62||192.62||1
1742384030000|2025-03-19 11:33:50|192.57||192.57||192.57||192.57||2
1742384040000|2025-03-19 11:34:00|192.62||192.57||192.62||192.57||101
1742384050000|2025-03-19 11:34:10|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.49|11
1742384060000|2025-03-19 11:34:20||192.49||192.54||192.54||192.49|1
1742384070000|2025-03-19 11:34:30|||||||||2
1742384090000|2025-03-19 11:34:50|||||||||9
1742384100000|2025-03-19 11:35:00|||||||||1
1742384110000|2025-03-19 11:35:10|||||||||15
1742384120000|2025-03-19 11:35:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.54|267
1742384130000|2025-03-19 11:35:30|||||||||1
1742384140000|2025-03-19 11:35:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|269
1742384150000|2025-03-19 11:35:50|||||||||88
1742384160000|2025-03-19 11:36:00|||||||||1
1742384170000|2025-03-19 11:36:10|||||||||104
1742384180000|2025-03-19 11:36:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|4087
1742384190000|2025-03-19 11:36:30|192.62||192.62||192.62||192.57||12
1742384200000|2025-03-19 11:36:40|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.54|1
1742384210000|2025-03-19 11:36:50|192.57|192.49|192.57|192.49|192.62|192.49|192.57|192.49|10
1742384220000|2025-03-19 11:37:00|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|2
1742384230000|2025-03-19 11:37:10||192.49||192.49||192.49||192.49|22
1742384240000|2025-03-19 11:37:20||192.54||192.54||192.54||192.54|29
1742384250000|2025-03-19 11:37:30|||||||||1
1742384260000|2025-03-19 11:37:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|192
1742384270000|2025-03-19 11:37:50|||||||||2
1742384280000|2025-03-19 11:38:00|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|180
1742384290000|2025-03-19 11:38:10|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|17
1742384300000|2025-03-19 11:38:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|3
1742384310000|2025-03-19 11:38:30|||||||||1
1742384320000|2025-03-19 11:38:40|||||||||1
1742384330000|2025-03-19 11:38:50|||||||||62
1742384340000|2025-03-19 11:39:00|||||||||2
1742384350000|2025-03-19 11:39:10|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|113
1742384360000|2025-03-19 11:39:20|||||||||1
1742384370000|2025-03-19 11:39:30|||||||||1
1742384380000|2025-03-19 11:39:40|||||||||1
1742384390000|2025-03-19 11:39:50|||||||||2
1742384400000|2025-03-19 11:40:00|||||||||94
1742384410000|2025-03-19 11:40:10|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|51
1742384420000|2025-03-19 11:40:20|||||||||2
1742384430000|2025-03-19 11:40:30|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|108
1742384440000|2025-03-19 11:40:40|192.57||192.62||192.62||192.57||1562
1742384450000|2025-03-19 11:40:50|192.57|192.54|192.62|192.49|192.62|192.54|192.57|192.49|17
1742384460000|2025-03-19 11:41:00|192.57|192.54|192.62|192.49|192.62|192.54|192.57|192.49|5
1742384470000|2025-03-19 11:41:10||192.54||192.49||192.54||192.49|7
1742384480000|2025-03-19 11:41:20|192.57|192.54|192.62|192.49|192.62|192.54|192.57|192.49|1
1742384490000|2025-03-19 11:41:30||192.54||192.54||192.54||192.54|1
1742384500000|2025-03-19 11:41:40|||||||||10
1742384510000|2025-03-19 11:41:50|||||||||1
1742384520000|2025-03-19 11:42:00|||||||||1
1742384530000|2025-03-19 11:42:10|192.57|192.49|192.62|192.49|192.62|192.54|192.57|192.49|141
1742384540000|2025-03-19 11:42:20|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.49|2
1742384550000|2025-03-19 11:42:30||192.49||192.54||192.54||192.49|1
1742384560000|2025-03-19 11:42:40|192.57|192.49|192.57|192.49|192.62|192.49|192.57|192.49|1
1742384570000|2025-03-19 11:42:50|||||||||2
1742384580000|2025-03-19 11:43:00|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|25
1742384590000|2025-03-19 11:43:10|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.49|9
1742384600000|2025-03-19 11:43:20|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|10
1742384610000|2025-03-19 11:43:30|192.52|192.49|192.62|192.49|192.62|192.49|192.52|192.49|2
1742384620000|2025-03-19 11:43:40|192.57|192.54|192.62|192.49|192.62|192.54|192.57|192.49|13
1742384630000|2025-03-19 11:43:50|192.57||192.57||192.57||192.57||1
1742384640000|2025-03-19 11:44:00|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|1
1742384650000|2025-03-19 11:44:10||192.49||192.54||192.54||192.49|6
1742384660000|2025-03-19 11:44:20||192.49||192.49||192.49||192.49|2
1742384670000|2025-03-19 11:44:30|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.54|1
1742384680000|2025-03-19 11:44:40|||||||||4
1742384690000|2025-03-19 11:44:50|||||||||2
1742384700000|2025-03-19 11:45:00|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|11
1742384710000|2025-03-19 11:45:10|||||||||19
1742384720000|2025-03-19 11:45:20|192.62|192.54|192.62|192.49|192.62|192.54|192.57|192.49|23
1742384730000|2025-03-19 11:45:30|192.57|192.54|192.57|192.49|192.62|192.54|192.57|192.49|35
1742384740000|2025-03-19 11:45:40|192.62||192.57||192.62||192.57||2
1742384750000|2025-03-19 11:45:50|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|84
1742384760000|2025-03-19 11:46:00|||||||||1
1742384770000|2025-03-19 11:46:10|||||||||13
1742384780000|2025-03-19 11:46:20|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|20
1742384790000|2025-03-19 11:46:30|192.57|192.49|192.57|192.49|192.57|192.49|192.52|192.49|13
1742384800000|2025-03-19 11:46:40|||||||||58
1742384810000|2025-03-19 11:46:50|||||||||2
1742384820000|2025-03-19 11:47:00|||||||||18
1742384830000|2025-03-19 11:47:10|||||||||4
1742384840000|2025-03-19 11:47:20|||||||||3302
1742384850000|2025-03-19 11:47:30|||||||||2
1742384860000|2025-03-19 11:47:40|||||||||16
1742384870000|2025-03-19 11:47:50|||||||||1
1742384880000|2025-03-19 11:48:00|||||||||1
1742384890000|2025-03-19 11:48:10|||||||||7
1742384900000|2025-03-19 11:48:20|192.62||192.57||192.62||192.57||10
1742384910000|2025-03-19 11:48:30|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|107
1742384920000|2025-03-19 11:48:40|||||||||1
1742384930000|2025-03-19 11:48:50|||||||||1
1742384940000|2025-03-19 11:49:00||192.39||192.44||192.44||192.39|68
1742384950000|2025-03-19 11:49:10|||||||||19
1742384960000|2025-03-19 11:49:20|192.57|192.49|192.52|192.44|192.57|192.49|192.52|192.44|23
1742384970000|2025-03-19 11:49:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|381
1742384980000|2025-03-19 11:49:40|||||||||150
1742384990000|2025-03-19 11:49:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|348
1742385000000|2025-03-19 11:50:00|||||||||157
1742385010000|2025-03-19 11:50:10|||||||||22
1742385020000|2025-03-19 11:50:20|||||||||85
1742385030000|2025-03-19 11:50:30|||||||||75
1742385040000|2025-03-19 11:50:40|||||||||2
1742385050000|2025-03-19 11:50:50|192.32|192.29|192.32|192.24|192.32|192.34|192.32|192.24|680
1742385060000|2025-03-19 11:51:00|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|40
1742385070000|2025-03-19 11:51:10|192.32|192.24|192.32|192.24|192.32|192.29|192.32|192.24|38
1742385080000|2025-03-19 11:51:20|||||||||1
1742385090000|2025-03-19 11:51:30|||||||||2
1742385100000|2025-03-19 11:51:40|192.27|192.19|192.32|192.19|192.32|192.19|192.27|192.19|6
1742385110000|2025-03-19 11:51:50|192.27|192.14|192.22|192.14|192.27|192.14|192.22|192.14|782
1742385120000|2025-03-19 11:52:00|192.27||192.27||192.27||192.27||302
1742385130000|2025-03-19 11:52:10|192.32|192.19|192.32|192.24|192.32|192.24|192.32|192.19|60
1742385140000|2025-03-19 11:52:20|192.27|192.19|192.27|192.19|192.27|192.24|192.27|192.19|14
1742385150000|2025-03-19 11:52:30|192.32|192.24|192.32|192.19|192.32|192.24|192.27|192.19|1
1742385160000|2025-03-19 11:52:40||192.24||192.24||192.24||192.19|2
1742385170000|2025-03-19 11:52:50|192.27|192.19|192.32|192.19|192.32|192.24|192.27|192.19|9
1742385180000|2025-03-19 11:53:00||192.24||192.24||192.24||192.24|1
1742385190000|2025-03-19 11:53:10|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|24
1742385200000|2025-03-19 11:53:20|192.37||192.37||192.37||192.37||1
1742385210000|2025-03-19 11:53:30|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|2
1742385220000|2025-03-19 11:53:40|192.32|192.19|192.32|192.24|192.32|192.24|192.27|192.19|1
1742385230000|2025-03-19 11:53:50|192.37|192.29|192.37|192.24|192.37|192.29|192.32|192.24|27
1742385240000|2025-03-19 11:54:00||192.29||192.29||192.29||192.24|3
1742385250000|2025-03-19 11:54:10|||||||||11
1742385260000|2025-03-19 11:54:20|||||||||445
1742385270000|2025-03-19 11:54:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|52
1742385280000|2025-03-19 11:54:40|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.24|2
1742385290000|2025-03-19 11:54:50|192.32|192.24|192.37|192.24|192.37|192.29|192.32|192.24|1
1742385300000|2025-03-19 11:55:00||192.29||192.29||192.29||192.29|1
1742385310000|2025-03-19 11:55:10|192.42||192.42||192.42||192.42||13
1742385320000|2025-03-19 11:55:20|192.37||192.37||192.42||192.37||32
1742385330000|2025-03-19 11:55:30|||||||||1
1742385340000|2025-03-19 11:55:40|||||||||2
1742385350000|2025-03-19 11:55:50|||||||||6
1742385360000|2025-03-19 11:56:00|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.29|4
1742385370000|2025-03-19 11:56:10|192.37|192.29|191.97|191.89|192.47|192.34|191.97|191.89|3601
1742385380000|2025-03-19 11:56:20|192.02|191.94|192.07|191.94|192.12|192.04|191.92|191.84|1007
1742385390000|2025-03-19 11:56:30|191.97|191.89|192.02|191.94|192.02|191.94|191.92|191.84|367
1742385400000|2025-03-19 11:56:40|192.07|191.99|192.07|191.94|192.12|191.99|192.02|191.94|78
1742385410000|2025-03-19 11:56:50|192.02|191.99|192.02|191.89|192.02|191.99|191.97|191.89|3
1742385420000|2025-03-19 11:57:00|191.97|191.79|191.97|191.89|191.97|191.89|191.87|191.79|23
1742385430000|2025-03-19 11:57:10|192.02|191.94|192.02|191.94|192.07|191.94|191.97|191.89|172
1742385440000|2025-03-19 11:57:20|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|219
1742385450000|2025-03-19 11:57:30|192.07|191.99|192.22|192.14|192.22|192.14|192.07|191.99|516
1742385460000|2025-03-19 11:57:40|192.27|192.19|192.32|192.24|192.37|192.29|192.27|192.19|504
1742385470000|2025-03-19 11:57:50|192.37|192.19|192.27|192.19|192.37|192.19|192.27|192.19|66
1742385480000|2025-03-19 11:58:00|192.32||192.27||192.32||192.27||16
1742385490000|2025-03-19 11:58:10|192.32||192.32||192.32||192.27||30
1742385500000|2025-03-19 11:58:20|192.27|192.24|192.32|192.19|192.32|192.24|192.27|192.19|1
1742385510000|2025-03-19 11:58:30|192.27|192.24|192.37|192.29|192.37|192.29|192.27|192.24|80
1742385520000|2025-03-19 11:58:40|192.32|192.19|192.27|192.19|192.32|192.24|192.27|192.19|309
1742385530000|2025-03-19 11:58:50|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|21
1742385540000|2025-03-19 11:59:00|192.32|192.29|192.32|192.24|192.37|192.29|192.32|192.24|3
1742385550000|2025-03-19 11:59:10|||||||||18
1742385560000|2025-03-19 11:59:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|8
1742385570000|2025-03-19 11:59:30|192.32|192.24|192.32|192.19|192.32|192.24|192.32|192.19|1
1742385580000|2025-03-19 11:59:40|192.27|192.24|192.32|192.19|192.32|192.24|192.27|192.19|1
1742385590000|2025-03-19 11:59:50||192.24||192.24||192.24||192.19|1
1742385600000|2025-03-19 12:00:00|192.37|192.29|192.47|192.39|192.47|192.39|192.37|192.29|279
1742385610000|2025-03-19 12:00:10|192.42|192.34|192.42|192.34|192.42|192.39|192.42|192.34|42
1742385620000|2025-03-19 12:00:20|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|89
1742385630000|2025-03-19 12:00:30|192.52||192.47||192.52||192.47||3
1742385640000|2025-03-19 12:00:40|192.42|192.29|192.47|192.34|192.47|192.34|192.42|192.29|54
1742385650000|2025-03-19 12:00:50|192.42||192.42||192.47||192.42||1
1742385660000|2025-03-19 12:01:00|192.47|192.39|192.47|192.34|192.47|192.39|192.42|192.34|2
1742385670000|2025-03-19 12:01:10|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|10
1742385680000|2025-03-19 12:01:20|192.42|192.39|192.42|192.34|192.47|192.39|192.42|192.34|2
1742385690000|2025-03-19 12:01:30|192.47||192.42||192.47||192.42||1
1742385700000|2025-03-19 12:01:40|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|14
1742385710000|2025-03-19 12:01:50|192.37|192.29|192.42|192.29|192.42|192.29|192.37|192.29|1
1742385720000|2025-03-19 12:02:00|192.37|192.34|192.37|192.29|192.42|192.34|192.37|192.29|2
1742385730000|2025-03-19 12:02:10|192.32|192.24|192.37|192.24|192.37|192.29|192.32|192.24|24
1742385740000|2025-03-19 12:02:20|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|2
1742385750000|2025-03-19 12:02:30|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|3
1742385760000|2025-03-19 12:02:40|192.27|192.24|192.32|192.24|192.32|192.24|192.27|192.19|49
1742385770000|2025-03-19 12:02:50|192.37|192.19|192.32|192.24|192.37|192.24|192.32|192.19|342
1742385780000|2025-03-19 12:03:00|192.27|192.19|192.32|192.19|192.32|192.19|192.27|192.19|1
1742385790000|2025-03-19 12:03:10|192.27|192.14|192.22|192.14|192.27|192.14|192.22|192.14|17
1742385800000|2025-03-19 12:03:20|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|3
1742385810000|2025-03-19 12:03:30|192.27||192.27||192.27||192.22||13
1742385820000|2025-03-19 12:03:40|192.22||192.22||192.22||192.22||1
1742385830000|2025-03-19 12:03:50|||||||||2
1742385840000|2025-03-19 12:04:00|192.17|192.09|192.17|192.04|192.22|192.09|192.17|192.04|21
1742385850000|2025-03-19 12:04:10|192.12||192.17||192.17||192.12||13
1742385860000|2025-03-19 12:04:20|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|1
1742385870000|2025-03-19 12:04:30|192.22|192.09|192.17|192.09|192.22|192.09|192.17|192.04|1702
1742385880000|2025-03-19 12:04:40|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|1653
1742385890000|2025-03-19 12:04:50||192.09||192.09||192.09||192.04|1
1742385900000|2025-03-19 12:05:00||192.04||192.09||192.09||192.04|1
1742385910000|2025-03-19 12:05:10||192.04||192.04||192.09||192.04|12
1742385920000|2025-03-19 12:05:20|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|20
1742385930000|2025-03-19 12:05:30|192.17||192.12||192.17||192.12||58
1742385940000|2025-03-19 12:05:40|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|9
1742385950000|2025-03-19 12:05:50|||||||||1
1742385960000|2025-03-19 12:06:00|||||||||3
1742385970000|2025-03-19 12:06:10|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|37
1742385980000|2025-03-19 12:06:20|||||||||7
1742385990000|2025-03-19 12:06:30|||||||||16
1742386000000|2025-03-19 12:06:40||191.99||192.04||192.04||191.99|23
1742386010000|2025-03-19 12:06:50|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|28
1742386020000|2025-03-19 12:07:00|192.07||192.07||192.12||192.07||32
1742386030000|2025-03-19 12:07:10|192.12||192.07||192.12||192.07||31
1742386040000|2025-03-19 12:07:20|192.12||192.07||192.12||192.07||40
1742386050000|2025-03-19 12:07:30|||||||||22
1742386060000|2025-03-19 12:07:40|192.12|191.94|192.07|191.94|192.12|191.94|192.07|191.94|70
1742386070000|2025-03-19 12:07:50|192.02|191.99|192.02|191.94|192.07|191.99|192.02|191.94|10
1742386080000|2025-03-19 12:08:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|59
1742386090000|2025-03-19 12:08:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|19
1742386100000|2025-03-19 12:08:20||191.99||191.99||192.04||191.99|9
1742386110000|2025-03-19 12:08:30|192.07|192.04|192.07|191.99|192.12|192.04|192.07|191.99|13
1742386120000|2025-03-19 12:08:40|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|48
1742386130000|2025-03-19 12:08:50|192.07|191.94|192.07|191.94|192.07|191.99|192.07|191.94|8
1742386140000|2025-03-19 12:09:00|192.02|191.99|192.02|191.94|192.07|191.99|192.02|191.94|9
1742386150000|2025-03-19 12:09:10|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|23
1742386160000|2025-03-19 12:09:20|||||||||11
1742386170000|2025-03-19 12:09:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|15
1742386180000|2025-03-19 12:09:40|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|51
1742386190000|2025-03-19 12:09:50|191.87|191.84|191.87|191.79|191.92|191.84|191.87|191.79|81
1742386200000|2025-03-19 12:10:00|191.92||191.92||191.92||191.87||171
1742386210000|2025-03-19 12:10:10|191.97|191.84|191.97|191.89|191.97|191.89|191.97|191.84|12
1742386220000|2025-03-19 12:10:20|192.02|191.94|192.02|191.94|192.02|191.94|191.97|191.94|11
1742386230000|2025-03-19 12:10:30|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|75
1742386240000|2025-03-19 12:10:40|192.07||192.02||192.07||192.02||13
1742386250000|2025-03-19 12:10:50|192.07|191.99|191.97|191.89|192.07|191.99|191.97|191.89|38
1742386260000|2025-03-19 12:11:00|192.02|191.84|191.97|191.84|192.02|191.89|191.92|191.84|67
1742386270000|2025-03-19 12:11:10||191.89||191.84||191.89||191.84|28
1742386280000|2025-03-19 12:11:20||191.89||191.84||191.89||191.84|10
1742386290000|2025-03-19 12:11:30|191.92||191.92||191.97||191.92||10
1742386300000|2025-03-19 12:11:40||191.79||191.79||191.84||191.79|11
1742386310000|2025-03-19 12:11:50|191.97|191.84|191.97|191.89|191.97|191.89|191.97|191.84|14
1742386320000|2025-03-19 12:12:00|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|13
1742386330000|2025-03-19 12:12:10|191.82|191.74|191.82|191.74|191.82|191.79|191.82|191.74|21
1742386340000|2025-03-19 12:12:20|||||||||5
1742386350000|2025-03-19 12:12:30|||||||||8
1742386360000|2025-03-19 12:12:40|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|11
1742386370000|2025-03-19 12:12:50|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|49
1742386380000|2025-03-19 12:13:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|277
1742386390000|2025-03-19 12:13:10|||||||||21
1742386400000|2025-03-19 12:13:20|||||||||7
1742386410000|2025-03-19 12:13:30|||||||||11
1742386420000|2025-03-19 12:13:40|||||||||11
1742386430000|2025-03-19 12:13:50||191.79||191.84||191.84||191.79|22
1742386440000|2025-03-19 12:14:00|||||||||10
1742386450000|2025-03-19 12:14:10|191.97||191.97||191.97||191.97||13
1742386460000|2025-03-19 12:14:20|191.97|191.89|191.97|191.84|191.97|191.89|191.92|191.84|44
1742386470000|2025-03-19 12:14:30|191.92||191.97||191.97||191.92||11
1742386480000|2025-03-19 12:14:40|191.92|191.79|191.92|191.79|191.92|191.79|191.87|191.79|58
1742386490000|2025-03-19 12:14:50||191.84||191.84||191.84||191.84|11
1742386500000|2025-03-19 12:15:00||191.79||191.84||191.84||191.79|13
1742386510000|2025-03-19 12:15:10|191.97|191.79|191.92|191.84|191.97|191.84|191.92|191.79|13
1742386520000|2025-03-19 12:15:20|||||||||11
1742386530000|2025-03-19 12:15:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|8
1742386540000|2025-03-19 12:15:40|191.92||191.92||191.92||191.92||109
1742386550000|2025-03-19 12:15:50|191.87|191.84|191.92|191.79|191.92|191.84|191.87|191.79|13
1742386560000|2025-03-19 12:16:00|191.87||191.87||191.87||191.87||10
1742386570000|2025-03-19 12:16:10|||||||||14
1742386580000|2025-03-19 12:16:20|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|11
1742386590000|2025-03-19 12:16:30|191.92|191.89|191.97|191.84|191.97|191.89|191.92|191.84|9
1742386600000|2025-03-19 12:16:40||191.89||191.89||191.89||191.89|22
1742386610000|2025-03-19 12:16:50|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|12
1742386620000|2025-03-19 12:17:00|191.92|191.84|191.97|191.84|191.97|191.89|191.92|191.84|8
1742386630000|2025-03-19 12:17:10||191.89||191.89||191.89||191.84|19
1742386640000|2025-03-19 12:17:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|19
1742386650000|2025-03-19 12:17:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|24
1742386660000|2025-03-19 12:17:40||191.84||191.89||191.89||191.84|41
1742386670000|2025-03-19 12:17:50|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|49
1742386680000|2025-03-19 12:18:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|17
1742386690000|2025-03-19 12:18:10|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|75
1742386700000|2025-03-19 12:18:20|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|16
1742386710000|2025-03-19 12:18:30|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|38
1742386720000|2025-03-19 12:18:40|||||||||10
1742386730000|2025-03-19 12:18:50|191.77|191.69|191.82|191.69|191.82|191.74|191.77|191.69|10
1742386740000|2025-03-19 12:19:00|191.77|191.74|191.82|191.69|191.87|191.74|191.77|191.69|127
1742386750000|2025-03-19 12:19:10||191.74||191.69||191.74||191.69|26
1742386760000|2025-03-19 12:19:20|191.77|191.74|191.77|191.69|191.77|191.74|191.77|191.69|13
1742386770000|2025-03-19 12:19:30|||||||||11
1742386780000|2025-03-19 12:19:40|191.82||191.82||191.82||191.77||13
1742386790000|2025-03-19 12:19:50|191.77|191.74|191.82|191.69|191.82|191.74|191.77|191.69|20
1742386800000|2025-03-19 12:20:00|191.77|191.74|191.82|191.74|191.82|191.74|191.77|191.74|11
1742386810000|2025-03-19 12:20:10|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|36
1742386820000|2025-03-19 12:20:20|||||||||10
1742386830000|2025-03-19 12:20:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|18
1742386840000|2025-03-19 12:20:40||191.69||191.74||191.74||191.69|9
1742386850000|2025-03-19 12:20:50|||||||||24
1742386860000|2025-03-19 12:21:00|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|27
1742386870000|2025-03-19 12:21:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|15
1742386880000|2025-03-19 12:21:20|191.82||191.82||191.82||191.77||8
1742386890000|2025-03-19 12:21:30|191.77||191.77||191.82||191.77||10
1742386900000|2025-03-19 12:21:40|191.82||191.77||191.82||191.77||10
1742386910000|2025-03-19 12:21:50|191.82||191.82||191.82||191.77||10
1742386920000|2025-03-19 12:22:00|191.77||191.77||191.77||191.77||359
1742386930000|2025-03-19 12:22:10|||||||||29
1742386940000|2025-03-19 12:22:20|191.82|191.74|191.82|191.69|191.82|191.74|191.82|191.69|11
1742386950000|2025-03-19 12:22:30||191.74||191.74||191.74||191.74|9
1742386960000|2025-03-19 12:22:40||191.69||191.69||191.69||191.69|12
1742386970000|2025-03-19 12:22:50||191.74||191.74||191.74||191.69|10
1742386980000|2025-03-19 12:23:00|||||||||10
1742386990000|2025-03-19 12:23:10|||||||||24
1742387000000|2025-03-19 12:23:20|||||||||10
1742387010000|2025-03-19 12:23:30|||||||||9
1742387020000|2025-03-19 12:23:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|35
1742387030000|2025-03-19 12:23:50|||||||||14
1742387040000|2025-03-19 12:24:00|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|186
1742387050000|2025-03-19 12:24:10|||||||||36
1742387060000|2025-03-19 12:24:20|191.92||191.87||191.92||191.87||11
1742387070000|2025-03-19 12:24:30|191.92||191.92||191.92||191.87||10
1742387080000|2025-03-19 12:24:40|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.79|22
1742387090000|2025-03-19 12:24:50||191.79||191.79||191.84||191.79|25
1742387100000|2025-03-19 12:25:00||191.84||191.84||191.84||191.79|14
1742387110000|2025-03-19 12:25:10||191.79||191.84||191.84||191.79|20
1742387120000|2025-03-19 12:25:20|191.87|191.79|191.87|191.79|191.87|191.84|191.87|191.79|22
1742387130000|2025-03-19 12:25:30|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|23
1742387140000|2025-03-19 12:25:40|191.92|191.84|191.92|191.84|191.97|191.89|191.92|191.84|9
1742387150000|2025-03-19 12:25:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|11
1742387160000|2025-03-19 12:26:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|8
1742387170000|2025-03-19 12:26:10|||||||||12
1742387180000|2025-03-19 12:26:20|191.97|191.89|192.02|191.89|192.07|191.99|191.97|191.89|246
1742387190000|2025-03-19 12:26:30|191.97|191.94|191.97|191.89|192.07|191.99|191.97|191.89|159
1742387200000|2025-03-19 12:26:40|192.02||191.97||192.02||191.97||11
1742387210000|2025-03-19 12:26:50|||||||||10
1742387220000|2025-03-19 12:27:00|192.02||191.97||192.02||191.97||10
1742387230000|2025-03-19 12:27:10|192.02||191.97||192.02||191.97||16
1742387240000|2025-03-19 12:27:20|192.02||191.97||192.02||191.97||9
1742387250000|2025-03-19 12:27:30|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|24
1742387260000|2025-03-19 12:27:40||191.94||191.89||191.94||191.89|71
1742387270000|2025-03-19 12:27:50||191.94||191.89||191.94||191.89|11
1742387280000|2025-03-19 12:28:00|191.97||191.97||192.02||191.97||11
1742387290000|2025-03-19 12:28:10|||||||||19
1742387300000|2025-03-19 12:28:20|||||||||10
1742387310000|2025-03-19 12:28:30|||||||||8
1742387320000|2025-03-19 12:28:40|||||||||11
1742387330000|2025-03-19 12:28:50|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|95
1742387340000|2025-03-19 12:29:00|192.02|191.84|192.02|191.89|192.02|191.89|191.97|191.84|9
1742387350000|2025-03-19 12:29:10|191.97||192.02||192.02||191.97||18
1742387360000|2025-03-19 12:29:20|191.97|191.94|192.02|191.94|192.07|191.94|191.97|191.94|10
1742387370000|2025-03-19 12:29:30||191.89||191.89||191.89||191.89|12
1742387380000|2025-03-19 12:29:40||191.94||191.94||191.94||191.94|12
1742387390000|2025-03-19 12:29:50|192.07||192.02||192.07||192.02||10
1742387400000|2025-03-19 12:30:00|192.07|191.99|192.12|192.04|192.12|192.04|192.02|191.94|297
1742387410000|2025-03-19 12:30:10|||||||||34
1742387420000|2025-03-19 12:30:20|||||||||10
1742387430000|2025-03-19 12:30:30||191.99||192.04||192.04||191.99|37
1742387440000|2025-03-19 12:30:40|||||||||10
1742387450000|2025-03-19 12:30:50|||||||||10
1742387460000|2025-03-19 12:31:00|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|466
1742387470000|2025-03-19 12:31:10||192.09||192.09||192.09||192.04|15
1742387480000|2025-03-19 12:31:20|192.12|192.04|192.12|192.04|192.12|192.09|192.12|192.04|10
1742387490000|2025-03-19 12:31:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|125
1742387500000|2025-03-19 12:31:40|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|16
1742387510000|2025-03-19 12:31:50|192.17||192.17||192.17||192.12||9
1742387520000|2025-03-19 12:32:00||192.09||192.04||192.09||192.04|11
1742387530000|2025-03-19 12:32:10|192.12||192.12||192.12||192.12||13
1742387540000|2025-03-19 12:32:20|192.17|191.99|192.12|191.99|192.17|191.99|192.07|191.99|10
1742387550000|2025-03-19 12:32:30|192.07||192.07||192.12||192.07||8
1742387560000|2025-03-19 12:32:40|192.12||192.07||192.12||192.07||18
1742387570000|2025-03-19 12:32:50||191.94||191.94||191.99||191.94|20
1742387580000|2025-03-19 12:33:00|192.02|191.99|192.07|191.94|192.07|191.99|192.02|191.94|57
1742387590000|2025-03-19 12:33:10|192.12|191.99|192.07|191.99|192.17|192.04|192.07|191.99|71
1742387600000|2025-03-19 12:33:20|192.12||192.12||192.12||192.12||19
1742387610000|2025-03-19 12:33:30|192.07||192.07||192.07||192.07||10
1742387620000|2025-03-19 12:33:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|17
1742387630000|2025-03-19 12:33:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|33
1742387640000|2025-03-19 12:34:00|192.12|192.04|192.12|192.04|192.12|192.09|192.12|192.04|11
1742387650000|2025-03-19 12:34:10|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|33
1742387660000|2025-03-19 12:34:20|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|912
1742387670000|2025-03-19 12:34:30|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|9
1742387680000|2025-03-19 12:34:40|192.12||192.17||192.17||192.12||10
1742387690000|2025-03-19 12:34:50|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|11
1742387700000|2025-03-19 12:35:00|192.22|192.09|192.17|192.09|192.22|192.14|192.17|192.09|9
1742387710000|2025-03-19 12:35:10|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|44
1742387720000|2025-03-19 12:35:20|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|9
1742387730000|2025-03-19 12:35:30||192.09||192.09||192.09||192.04|10
1742387740000|2025-03-19 12:35:40|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.09|14
1742387750000|2025-03-19 12:35:50|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|76
1742387760000|2025-03-19 12:36:00|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|12
1742387770000|2025-03-19 12:36:10|192.12||192.17||192.17||192.12||24
1742387780000|2025-03-19 12:36:20|192.12|191.99|192.12|191.99|192.17|191.99|192.12|191.99|11
1742387790000|2025-03-19 12:36:30|||||||||9
1742387800000|2025-03-19 12:36:40|192.07||192.07||192.07||192.07||8
1742387810000|2025-03-19 12:36:50|||||||||11
1742387820000|2025-03-19 12:37:00|192.02|191.94|192.07|191.94|192.07|191.94|192.02|191.89|29
1742387830000|2025-03-19 12:37:10||191.99||191.94||191.99||191.94|17
1742387840000|2025-03-19 12:37:20|192.02||192.02||192.02||192.02||14
1742387850000|2025-03-19 12:37:30|192.07||192.07||192.07||192.02||9
1742387860000|2025-03-19 12:37:40|192.02||192.02||192.07||192.02||11
1742387870000|2025-03-19 12:37:50|192.07||192.07||192.07||192.07||20
1742387880000|2025-03-19 12:38:00|192.02|191.99|192.07|191.94|192.12|191.99|192.02|191.94|9
1742387890000|2025-03-19 12:38:10|192.02|191.99|192.02|191.94|192.02|191.99|192.02|191.94|9
1742387900000|2025-03-19 12:38:20|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.89|12
1742387910000|2025-03-19 12:38:30||191.84||191.84||191.89||191.84|30
1742387920000|2025-03-19 12:38:40|191.92||191.92||191.97||191.92||9
1742387930000|2025-03-19 12:38:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|31
1742387940000|2025-03-19 12:39:00|||||||||7
1742387950000|2025-03-19 12:39:10|||||||||10
1742387960000|2025-03-19 12:39:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|106
1742387970000|2025-03-19 12:39:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|68
1742387980000|2025-03-19 12:39:40|||||||||11
1742387990000|2025-03-19 12:39:50|||||||||13
1742388000000|2025-03-19 12:40:00|||||||||12
1742388010000|2025-03-19 12:40:10|||||||||109
1742388020000|2025-03-19 12:40:20|||||||||12
1742388030000|2025-03-19 12:40:30|||||||||99
1742388040000|2025-03-19 12:40:40|||||||||12
1742388050000|2025-03-19 12:40:50|||||||||18
1742388060000|2025-03-19 12:41:00|||||||||104
1742388070000|2025-03-19 12:41:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|90
1742388080000|2025-03-19 12:41:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|33
1742388090000|2025-03-19 12:41:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|89
1742388100000|2025-03-19 12:41:40|||||||||11
1742388110000|2025-03-19 12:41:50|||||||||8
1742388120000|2025-03-19 12:42:00|||||||||15
1742388130000|2025-03-19 12:42:10|||||||||14
1742388140000|2025-03-19 12:42:20|||||||||9
1742388150000|2025-03-19 12:42:30|||||||||10
1742388160000|2025-03-19 12:42:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|181
1742388170000|2025-03-19 12:42:50|||||||||9
1742388180000|2025-03-19 12:43:00|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|126
1742388190000|2025-03-19 12:43:10|||||||||7
1742388200000|2025-03-19 12:43:20|||||||||9
1742388210000|2025-03-19 12:43:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|117
1742388220000|2025-03-19 12:43:40|||||||||9
1742388230000|2025-03-19 12:43:50|191.97||191.92||191.97||191.92||121
1742388240000|2025-03-19 12:44:00|||||||||10
1742388250000|2025-03-19 12:44:10|||||||||11
1742388260000|2025-03-19 12:44:20|||||||||10
1742388270000|2025-03-19 12:44:30|||||||||10
1742388280000|2025-03-19 12:44:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|79
1742388290000|2025-03-19 12:44:50|||||||||12
1742388300000|2025-03-19 12:45:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|140
1742388310000|2025-03-19 12:45:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|91
1742388320000|2025-03-19 12:45:20|191.92|191.84|191.92|191.84|191.92|191.89|191.92|191.84|298
1742388330000|2025-03-19 12:45:30|||||||||22
1742388340000|2025-03-19 12:45:40|||||||||12
1742388350000|2025-03-19 12:45:50|||||||||7
1742388360000|2025-03-19 12:46:00|||||||||12
1742388370000|2025-03-19 12:46:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|109
1742388380000|2025-03-19 12:46:20|||||||||9
1742388390000|2025-03-19 12:46:30|||||||||253
1742388400000|2025-03-19 12:46:40|||||||||7
1742388410000|2025-03-19 12:46:50|||||||||27
1742388420000|2025-03-19 12:47:00|||||||||21
1742388430000|2025-03-19 12:47:10|||||||||10
1742388440000|2025-03-19 12:47:20|||||||||10
1742388450000|2025-03-19 12:47:30|||||||||301
1742388460000|2025-03-19 12:47:40|||||||||9
1742388470000|2025-03-19 12:47:50|||||||||9
1742388480000|2025-03-19 12:48:00|||||||||10
1742388490000|2025-03-19 12:48:10|||||||||10
1742388500000|2025-03-19 12:48:20|||||||||9
1742388510000|2025-03-19 12:48:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|81
1742388520000|2025-03-19 12:48:40|||||||||9
1742388530000|2025-03-19 12:48:50|||||||||9
1742388540000|2025-03-19 12:49:00|||||||||239
1742388550000|2025-03-19 12:49:10|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|172
1742388560000|2025-03-19 12:49:20|||||||||31
1742388570000|2025-03-19 12:49:30|||||||||41
1742388580000|2025-03-19 12:49:40|||||||||11
1742388590000|2025-03-19 12:49:50|||||||||10
1742388600000|2025-03-19 12:50:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|86
1742388610000|2025-03-19 12:50:10|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|81
1742388620000|2025-03-19 12:50:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|11
1742388630000|2025-03-19 12:50:30|||||||||12
1742388640000|2025-03-19 12:50:40|||||||||10
1742388650000|2025-03-19 12:50:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|99
1742388660000|2025-03-19 12:51:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|70
1742388670000|2025-03-19 12:51:10|||||||||9
1742388680000|2025-03-19 12:51:20|||||||||8
1742388690000|2025-03-19 12:51:30|||||||||12
1742388700000|2025-03-19 12:51:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|50
1742388710000|2025-03-19 12:51:50|||||||||20
1742388720000|2025-03-19 12:52:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|68
1742388730000|2025-03-19 12:52:10|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|91
1742388740000|2025-03-19 12:52:20|||||||||29
1742388750000|2025-03-19 12:52:30|||||||||58
1742388760000|2025-03-19 12:52:40|||||||||10
1742388770000|2025-03-19 12:52:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|92
1742388780000|2025-03-19 12:53:00|||||||||9
1742388790000|2025-03-19 12:53:10|||||||||12
1742388800000|2025-03-19 12:53:20|||||||||8
1742388810000|2025-03-19 12:53:30|||||||||11
1742388820000|2025-03-19 12:53:40|||||||||11
1742388830000|2025-03-19 12:53:50|||||||||8
1742388840000|2025-03-19 12:54:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|104
1742388850000|2025-03-19 12:54:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|101
1742388860000|2025-03-19 12:54:20|||||||||11
1742388870000|2025-03-19 12:54:30|||||||||10
1742388880000|2025-03-19 12:54:40|||||||||9
1742388890000|2025-03-19 12:54:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|132
1742388900000|2025-03-19 12:55:00||191.59||191.64||191.64||191.59|90
1742388910000|2025-03-19 12:55:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|16
1742388920000|2025-03-19 12:55:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|245
1742388930000|2025-03-19 12:55:30|||||||||10
1742388940000|2025-03-19 12:55:40|||||||||6
1742388950000|2025-03-19 12:55:50|||||||||13
1742388960000|2025-03-19 12:56:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|89
1742388970000|2025-03-19 12:56:10|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|128
1742388980000|2025-03-19 12:56:20|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|82
1742388990000|2025-03-19 12:56:30|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|552
1742389000000|2025-03-19 12:56:40|||||||||8
1742389010000|2025-03-19 12:56:50|||||||||11
1742389020000|2025-03-19 12:57:00|||||||||19
1742389030000|2025-03-19 12:57:10|191.62|191.54|191.62|191.49|191.62|191.54|191.62|191.49|268
1742389040000|2025-03-19 12:57:20|191.57|191.44|191.57|191.44|191.57|191.44|191.57|191.44|13
1742389050000|2025-03-19 12:57:30|191.52||191.52||191.52||191.52||8
1742389060000|2025-03-19 12:57:40|||||||||10
1742389070000|2025-03-19 12:57:50|||||||||8
1742389080000|2025-03-19 12:58:00|||||||||19
1742389090000|2025-03-19 12:58:10|191.47|191.39|191.47|191.39|191.52|191.44|191.47|191.39|332
1742389100000|2025-03-19 12:58:20|||||||||8
1742389110000|2025-03-19 12:58:30|191.52||191.47||191.52||191.47||121
1742389120000|2025-03-19 12:58:40|||||||||5009
1742389130000|2025-03-19 12:58:50|||||||||8
1742389140000|2025-03-19 12:59:00|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|107
1742389150000|2025-03-19 12:59:10|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|154
1742389160000|2025-03-19 12:59:20|||||||||8
1742389170000|2025-03-19 12:59:30|||||||||11
1742389180000|2025-03-19 12:59:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|304
1742389190000|2025-03-19 12:59:50|||||||||9
1742389200000|2025-03-19 13:00:00|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|99
1742389210000|2025-03-19 13:00:10|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|95
1742389220000|2025-03-19 13:00:20|||||||||11
1742389230000|2025-03-19 13:00:30|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|121
1742389240000|2025-03-19 13:00:40|||||||||9
1742389250000|2025-03-19 13:00:50|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|90
1742389260000|2025-03-19 13:01:00|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|412
1742389270000|2025-03-19 13:01:10|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|105
1742389280000|2025-03-19 13:01:20|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.14|109
1742389290000|2025-03-19 13:01:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|236
1742389300000|2025-03-19 13:01:40|||||||||9
1742389310000|2025-03-19 13:01:50|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|93
1742389320000|2025-03-19 13:02:00|||||||||30
1742389330000|2025-03-19 13:02:10|191.27|191.19|191.17|191.09|191.32|191.24|191.17|191.09|308
1742389340000|2025-03-19 13:02:20|||||||||11
1742389350000|2025-03-19 13:02:30|||||||||10
1742389360000|2025-03-19 13:02:40|||||||||14
1742389370000|2025-03-19 13:02:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|73
1742389380000|2025-03-19 13:03:00|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|105
1742389390000|2025-03-19 13:03:10|||||||||11
1742389400000|2025-03-19 13:03:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|54
1742389410000|2025-03-19 13:03:30|||||||||82
1742389420000|2025-03-19 13:03:40|||||||||9
1742389430000|2025-03-19 13:03:50|||||||||31
1742389440000|2025-03-19 13:04:00|||||||||707
1742389450000|2025-03-19 13:04:10|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|234
1742389460000|2025-03-19 13:04:20|||||||||10
1742389470000|2025-03-19 13:04:30|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|75
1742389480000|2025-03-19 13:04:40|||||||||10
1742389490000|2025-03-19 13:04:50|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|91
1742389500000|2025-03-19 13:05:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|93
1742389510000|2025-03-19 13:05:10|||||||||10
1742389520000|2025-03-19 13:05:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|99
1742389530000|2025-03-19 13:05:30|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|10
1742389540000|2025-03-19 13:05:40|||||||||57
1742389550000|2025-03-19 13:05:50|||||||||9
1742389560000|2025-03-19 13:06:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|767
1742389570000|2025-03-19 13:06:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|51
1742389580000|2025-03-19 13:06:20|||||||||19
1742389590000|2025-03-19 13:06:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|266
1742389600000|2025-03-19 13:06:40|||||||||2
1742389610000|2025-03-19 13:06:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|88
1742389620000|2025-03-19 13:07:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|45
1742389630000|2025-03-19 13:07:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|111
1742389640000|2025-03-19 13:07:20|||||||||1
1742389650000|2025-03-19 13:07:30|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|186
1742389660000|2025-03-19 13:07:40|||||||||1
1742389670000|2025-03-19 13:07:50|||||||||1
1742389680000|2025-03-19 13:08:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|76
1742389690000|2025-03-19 13:08:10|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.14|62
1742389700000|2025-03-19 13:08:20|||||||||6
1742389710000|2025-03-19 13:08:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|76
1742389720000|2025-03-19 13:08:40|||||||||55
1742389730000|2025-03-19 13:08:50|191.37||191.32||191.37||191.32||63
1742389740000|2025-03-19 13:09:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|124
1742389750000|2025-03-19 13:09:10|||||||||1
1742389760000|2025-03-19 13:09:20|||||||||2
1742389770000|2025-03-19 13:09:30|||||||||13
1742389780000|2025-03-19 13:09:40|||||||||2
1742389790000|2025-03-19 13:09:50|||||||||1
1742389800000|2025-03-19 13:10:00|||||||||1
1742389810000|2025-03-19 13:10:10|||||||||17
1742389820000|2025-03-19 13:10:20|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|90
1742389830000|2025-03-19 13:10:30|||||||||1
1742389840000|2025-03-19 13:10:40|||||||||1
1742389850000|2025-03-19 13:10:50|||||||||2
1742389860000|2025-03-19 13:11:00|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|78
1742389870000|2025-03-19 13:11:10|||||||||1
1742389880000|2025-03-19 13:11:20|||||||||1
1742389890000|2025-03-19 13:11:30|||||||||1
1742389900000|2025-03-19 13:11:40|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|146
1742389910000|2025-03-19 13:11:50|||||||||24
1742389920000|2025-03-19 13:12:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|186
1742389930000|2025-03-19 13:12:10|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|76
1742389940000|2025-03-19 13:12:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|70
1742389950000|2025-03-19 13:12:30||191.24||191.24||191.29||191.24|14
1742389960000|2025-03-19 13:12:40|191.32||191.32||191.32||191.32||1
1742389970000|2025-03-19 13:12:50||191.19||191.19||191.24||191.19|136
1742389980000|2025-03-19 13:13:00|191.27|191.14|191.22|191.14|191.27|191.14|191.22|191.14|138
1742389990000|2025-03-19 13:13:10|||||||||2
1742390000000|2025-03-19 13:13:20|||||||||1
1742390010000|2025-03-19 13:13:30|||||||||1
1742390020000|2025-03-19 13:13:40|||||||||1
1742390030000|2025-03-19 13:13:50||191.09||191.09||191.09||191.09|79
1742390040000|2025-03-19 13:14:00|191.17||191.17||191.17||191.17||2
1742390050000|2025-03-19 13:14:10||191.04||191.04||191.04||191.04|89
1742390060000|2025-03-19 13:14:20||191.09||191.09||191.09||191.09|1
1742390070000|2025-03-19 13:14:30||191.04||191.09||191.09||191.04|1
1742390080000|2025-03-19 13:14:40|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|9
1742390090000|2025-03-19 13:14:50|||||||||1502
1742390100000|2025-03-19 13:15:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.09|49
1742390110000|2025-03-19 13:15:10||191.09||191.14||191.14||191.09|1
1742390120000|2025-03-19 13:15:20|191.27|191.09|191.22|191.14|191.27|191.14|191.22|191.09|1
1742390130000|2025-03-19 13:15:30|||||||||2
1742390140000|2025-03-19 13:15:40|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|26
1742390150000|2025-03-19 13:15:50|191.12|191.09|191.17|191.04|191.17|191.09|191.12|191.04|105
1742390160000|2025-03-19 13:16:00|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.09|14
1742390170000|2025-03-19 13:16:10|||||||||3
1742390180000|2025-03-19 13:16:20|||||||||43
1742390190000|2025-03-19 13:16:30|||||||||5
1742390200000|2025-03-19 13:16:40|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|262
1742390210000|2025-03-19 13:16:50|191.22|191.14|191.27|191.19|191.27|191.19|191.17|191.09|11
1742390220000|2025-03-19 13:17:00||191.14||191.19||191.19||191.14|19
1742390230000|2025-03-19 13:17:10|||||||||11
1742390240000|2025-03-19 13:17:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|1999
1742390250000|2025-03-19 13:17:30|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|3198
1742390260000|2025-03-19 13:17:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.24|271
1742390270000|2025-03-19 13:17:50|||||||||9
1742390280000|2025-03-19 13:18:00|||||||||1
1742390290000|2025-03-19 13:18:10|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|41
1742390300000|2025-03-19 13:18:20|191.27|191.19|191.32|191.19|191.32|191.24|191.27|191.19|58
1742390310000|2025-03-19 13:18:30|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.24|1
1742390320000|2025-03-19 13:18:40|||||||||1142
1742390330000|2025-03-19 13:18:50|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|38
1742390340000|2025-03-19 13:19:00|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|13
1742390350000|2025-03-19 13:19:10|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|44
1742390360000|2025-03-19 13:19:20|||||||||1
1742390370000|2025-03-19 13:19:30|||||||||65
1742390380000|2025-03-19 13:19:40|||||||||1
1742390390000|2025-03-19 13:19:50|||||||||12
1742390400000|2025-03-19 13:20:00|||||||||27
1742390410000|2025-03-19 13:20:10|||||||||17
1742390420000|2025-03-19 13:20:20|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|55
1742390430000|2025-03-19 13:20:30|191.47|191.39|191.47|191.34|191.47|191.39|191.47|191.34|79
1742390440000|2025-03-19 13:20:40||191.39||191.39||191.39||191.34|1
1742390450000|2025-03-19 13:20:50||191.34||191.39||191.39||191.34|49
1742390460000|2025-03-19 13:21:00|191.42|191.34|191.42|191.34|191.42|191.39|191.42|191.34|16
1742390470000|2025-03-19 13:21:10|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|47
1742390480000|2025-03-19 13:21:20|191.42||191.37||191.42||191.37||9
1742390490000|2025-03-19 13:21:30|191.42||191.37||191.42||191.37||1
1742390500000|2025-03-19 13:21:40|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|21
1742390510000|2025-03-19 13:21:50|||||||||2
1742390520000|2025-03-19 13:22:00|191.32|191.24|191.37|191.24|191.37|191.29|191.32|191.24|67
1742390530000|2025-03-19 13:22:10||191.29||191.24||191.29||191.24|301
1742390540000|2025-03-19 13:22:20||191.29||191.24||191.29||191.24|1
1742390550000|2025-03-19 13:22:30||191.29||191.29||191.29||191.29|1
1742390560000|2025-03-19 13:22:40|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|20
1742390570000|2025-03-19 13:22:50|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|6
1742390580000|2025-03-19 13:23:00|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|180
1742390590000|2025-03-19 13:23:10|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|11
1742390600000|2025-03-19 13:23:20|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.44|253
1742390610000|2025-03-19 13:23:30|||||||||2
1742390620000|2025-03-19 13:23:40|||||||||5
1742390630000|2025-03-19 13:23:50|||||||||75
1742390640000|2025-03-19 13:24:00|||||||||2
1742390650000|2025-03-19 13:24:10|||||||||106
1742390660000|2025-03-19 13:24:20|||||||||10
1742390670000|2025-03-19 13:24:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|59
1742390680000|2025-03-19 13:24:40|191.57|191.49|191.57|191.49|191.62|191.49|191.57|191.49|44
1742390690000|2025-03-19 13:24:50|||||||||3
1742390700000|2025-03-19 13:25:00|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|75
1742390710000|2025-03-19 13:25:10|||||||||1
1742390720000|2025-03-19 13:25:20|||||||||1
1742390730000|2025-03-19 13:25:30|191.47|191.39|191.47|191.34|191.47|191.39|191.42|191.34|29
1742390740000|2025-03-19 13:25:40|191.42|191.39|191.47|191.34|191.47|191.39|191.42|191.34|8
1742390750000|2025-03-19 13:25:50|191.42||191.42||191.42||191.42||1
1742390760000|2025-03-19 13:26:00|||||||||13
1742390770000|2025-03-19 13:26:10|||||||||1
1742390780000|2025-03-19 13:26:20|||||||||1
1742390790000|2025-03-19 13:26:30|||||||||25
1742390800000|2025-03-19 13:26:40|||||||||50
1742390810000|2025-03-19 13:26:50|||||||||3654
1742390820000|2025-03-19 13:27:00|||||||||10
1742390830000|2025-03-19 13:27:10|||||||||1
1742390840000|2025-03-19 13:27:20|||||||||2
1742390850000|2025-03-19 13:27:30|||||||||1
1742390860000|2025-03-19 13:27:40|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|75
1742390870000|2025-03-19 13:27:50|||||||||1
1742390880000|2025-03-19 13:28:00|||||||||6
1742390890000|2025-03-19 13:28:10|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|44
1742390900000|2025-03-19 13:28:20|||||||||11
1742390910000|2025-03-19 13:28:30||191.34||191.39||191.39||191.34|1
1742390920000|2025-03-19 13:28:40|||||||||1
1742390930000|2025-03-19 13:28:50|||||||||4
1742390940000|2025-03-19 13:29:00|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|28
1742390950000|2025-03-19 13:29:10|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|205
1742390960000|2025-03-19 13:29:20|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|74
1742390970000|2025-03-19 13:29:30|191.47|191.39|191.47|191.39|191.47|191.39|191.42|191.34|26
1742390980000|2025-03-19 13:29:40||191.34||191.39||191.39||191.34|2
1742390990000|2025-03-19 13:29:50|||||||||1501
1742391000000|2025-03-19 13:30:00|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|227
1742391010000|2025-03-19 13:30:10|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|180
1742391020000|2025-03-19 13:30:20|191.52|191.44|191.52|191.44|191.52|191.44|191.47|191.44|17
1742391030000|2025-03-19 13:30:30|191.47|191.39|191.52|191.39|191.52|191.44|191.47|191.39|6
1742391040000|2025-03-19 13:30:40|191.47||191.47||191.52||191.47||1
1742391050000|2025-03-19 13:30:50|191.52|191.44|191.52|191.44|191.52|191.44|191.47|191.39|13
1742391060000|2025-03-19 13:31:00|191.47|191.39|191.47|191.39|191.52|191.44|191.47|191.39|7
1742391070000|2025-03-19 13:31:10|191.42|191.34|191.47|191.34|191.47|191.39|191.42|191.34|74
1742391080000|2025-03-19 13:31:20|191.42|191.39|191.37|191.29|191.42|191.39|191.37|191.29|163
1742391090000|2025-03-19 13:31:30|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.29|42
1742391100000|2025-03-19 13:31:40|191.47|191.39|191.42|191.29|191.47|191.39|191.37|191.29|23
1742391110000|2025-03-19 13:31:50|191.37||191.37||191.42||191.37||3
1742391120000|2025-03-19 13:32:00|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|11
1742391130000|2025-03-19 13:32:10|191.47|191.34|191.47|191.39|191.47|191.39|191.47|191.34|34
1742391140000|2025-03-19 13:32:20|191.52||191.47||191.52||191.47||20
1742391150000|2025-03-19 13:32:30|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.39|3
1742391160000|2025-03-19 13:32:40|191.47|191.39|191.52|191.39|191.52|191.44|191.47|191.39|16
1742391170000|2025-03-19 13:32:50|191.47|191.44|191.52|191.44|191.57|191.49|191.47|191.44|153
1742391180000|2025-03-19 13:33:00|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.49|5
1742391190000|2025-03-19 13:33:10|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|9
1742391200000|2025-03-19 13:33:20|191.62||191.57||191.62||191.57||1
1742391210000|2025-03-19 13:33:30|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|1
1742391220000|2025-03-19 13:33:40|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|11
1742391230000|2025-03-19 13:33:50|||||||||1
1742391240000|2025-03-19 13:34:00|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|27
1742391250000|2025-03-19 13:34:10|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|3
1742391260000|2025-03-19 13:34:20||191.44||191.49||191.49||191.44|1
1742391270000|2025-03-19 13:34:30|||||||||2
1742391280000|2025-03-19 13:34:40|191.52|191.44|191.52|191.44|191.57|191.44|191.52|191.44|9
1742391290000|2025-03-19 13:34:50|191.57|191.49|191.62|191.49|191.62|191.54|191.52|191.49|110
1742391300000|2025-03-19 13:35:00|191.67|191.54|191.67|191.54|191.67|191.59|191.62|191.49|41
1742391310000|2025-03-19 13:35:10|191.62|191.59|191.67|191.54|191.67|191.59|191.62|191.54|4
1742391320000|2025-03-19 13:35:20|191.62|191.59|191.57|191.49|191.62|191.59|191.57|191.49|7
1742391330000|2025-03-19 13:35:30|191.62|191.54|191.67|191.54|191.67|191.54|191.57|191.54|368
1742391340000|2025-03-19 13:35:40|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.54|7
1742391350000|2025-03-19 13:35:50|191.72|191.54|191.67|191.54|191.72|191.59|191.62|191.54|4
1742391360000|2025-03-19 13:36:00|191.62|191.59|191.52|191.44|191.62|191.59|191.52|191.44|36
1742391370000|2025-03-19 13:36:10|191.47|191.39|191.47|191.39|191.52|191.39|191.47|191.39|156
1742391380000|2025-03-19 13:36:20|191.52|191.44|191.52|191.44|191.52|191.44|191.47|191.39|19
1742391390000|2025-03-19 13:36:30|191.47|191.39|191.42|191.34|191.52|191.39|191.42|191.34|19
1742391400000|2025-03-19 13:36:40|191.47||191.42||191.47||191.42||1
1742391410000|2025-03-19 13:36:50|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|5
1742391420000|2025-03-19 13:37:00|191.47|191.39|191.52|191.39|191.52|191.44|191.47|191.39|14
1742391430000|2025-03-19 13:37:10||191.44||191.44||191.44||191.39|528
1742391440000|2025-03-19 13:37:20|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.44|611
1742391450000|2025-03-19 13:37:30|191.52|191.44|191.57|191.44|191.57|191.44|191.52|191.44|5
1742391460000|2025-03-19 13:37:40|191.52||191.57||191.57||191.52||35
1742391470000|2025-03-19 13:37:50|191.52|191.49|191.57|191.44|191.57|191.49|191.52|191.44|2
1742391480000|2025-03-19 13:38:00|191.52|191.49|191.57|191.44|191.57|191.49|191.52|191.44|604
1742391490000|2025-03-19 13:38:10|191.52|191.49|191.57|191.44|191.57|191.49|191.52|191.44|4
1742391500000|2025-03-19 13:38:20|191.62|191.49|191.62|191.49|191.62|191.54|191.62|191.49|80
1742391510000|2025-03-19 13:38:30|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|1
1742391520000|2025-03-19 13:38:40|||||||||6
1742391530000|2025-03-19 13:38:50|||||||||1
1742391540000|2025-03-19 13:39:00|191.52|191.44|191.52|191.44|191.57|191.44|191.52|191.44|33
1742391550000|2025-03-19 13:39:10|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.44|24
1742391560000|2025-03-19 13:39:20|191.52|191.44|191.52|191.44|191.57|191.49|191.52|191.44|12
1742391570000|2025-03-19 13:39:30|191.57||191.52||191.57||191.52||1
1742391580000|2025-03-19 13:39:40|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|5
1742391590000|2025-03-19 13:39:50||191.39||191.39||191.44||191.39|4
1742391600000|2025-03-19 13:40:00|191.57|191.44|191.57|191.49|191.57|191.49|191.52|191.39|2
1742391610000|2025-03-19 13:40:10|191.52|191.44|191.52|191.44|191.52|191.49|191.52|191.44|38
1742391620000|2025-03-19 13:40:20|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.49|2
1742391630000|2025-03-19 13:40:30|191.52|191.44|191.47|191.39|191.52|191.49|191.47|191.39|26
1742391640000|2025-03-19 13:40:40|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|1
1742391650000|2025-03-19 13:40:50|191.57|191.39|191.52|191.44|191.57|191.49|191.52|191.39|3
1742391660000|2025-03-19 13:41:00|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.34|7
1742391670000|2025-03-19 13:41:10|191.52|191.34|191.52|191.39|191.52|191.44|191.52|191.34|19
1742391680000|2025-03-19 13:41:20|191.57|191.44|191.57|191.44|191.57|191.49|191.57|191.39|2
1742391690000|2025-03-19 13:41:30|191.52||191.52||191.52||191.52||1
1742391700000|2025-03-19 13:41:40|||||||||15
1742391710000|2025-03-19 13:41:50|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|50
1742391720000|2025-03-19 13:42:00|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|60
1742391730000|2025-03-19 13:42:10|191.47|191.39|191.52|191.44|191.57|191.49|191.47|191.39|54
1742391740000|2025-03-19 13:42:20|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|11
1742391750000|2025-03-19 13:42:30|191.57||191.57||191.57||191.52||1
1742391760000|2025-03-19 13:42:40|191.52|191.49|191.52|191.39|191.57|191.49|191.52|191.39|2
1742391770000|2025-03-19 13:42:50||191.44||191.44||191.44||191.39|7
1742391780000|2025-03-19 13:43:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|40
1742391790000|2025-03-19 13:43:10||191.44||191.49||191.49||191.44|11
1742391800000|2025-03-19 13:43:20|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|11
1742391810000|2025-03-19 13:43:30|191.62||191.57||191.62||191.57||4
1742391820000|2025-03-19 13:43:40|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|3
1742391830000|2025-03-19 13:43:50|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|5
1742391840000|2025-03-19 13:44:00|191.47|191.39|191.52|191.39|191.52|191.44|191.47|191.39|104
1742391850000|2025-03-19 13:44:10|191.47||191.47||191.47||191.47||1
1742391860000|2025-03-19 13:44:20|||||||||3
1742391870000|2025-03-19 13:44:30||191.34||191.34||191.39||191.34|2
1742391880000|2025-03-19 13:44:40|191.52|191.39|191.52|191.44|191.52|191.44|191.52|191.39|3
1742391890000|2025-03-19 13:44:50|191.57|191.39|191.57|191.44|191.57|191.49|191.57|191.39|10
1742391900000|2025-03-19 13:45:00|191.52|191.49|191.52|191.44|191.52|191.49|191.52|191.44|3
1742391910000|2025-03-19 13:45:10|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.44|5
1742391920000|2025-03-19 13:45:20|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|6
1742391930000|2025-03-19 13:45:30|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|27
1742391940000|2025-03-19 13:45:40|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|1
1742391950000|2025-03-19 13:45:50|191.62|191.44|191.57|191.44|191.62|191.44|191.52|191.44|64
1742391960000|2025-03-19 13:46:00|191.52|191.39|191.62|191.54|191.67|191.59|191.52|191.39|216
1742391970000|2025-03-19 13:46:10|191.57|191.49|191.67|191.54|191.67|191.59|191.57|191.49|325
1742391980000|2025-03-19 13:46:20|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.54|139
1742391990000|2025-03-19 13:46:30||191.54||191.59||191.59||191.54|60
1742392000000|2025-03-19 13:46:40|191.62|191.54|191.62|191.49|191.67|191.54|191.57|191.49|662
1742392010000|2025-03-19 13:46:50|191.57|191.54|191.62|191.54|191.67|191.54|191.57|191.49|2
1742392020000|2025-03-19 13:47:00|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|12
1742392030000|2025-03-19 13:47:10|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|3
1742392040000|2025-03-19 13:47:20|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|1
1742392050000|2025-03-19 13:47:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.59|42
1742392060000|2025-03-19 13:47:40|||||||||2
1742392070000|2025-03-19 13:47:50|191.77||191.72||191.77||191.72||1
1742392080000|2025-03-19 13:48:00|191.77|191.69|191.82|191.69|191.82|191.69|191.72|191.69|40
1742392090000|2025-03-19 13:48:10|191.77|191.64|191.67|191.59|191.77|191.64|191.67|191.59|6
1742392100000|2025-03-19 13:48:20|191.72||191.67||191.72||191.67||11
1742392110000|2025-03-19 13:48:30|||||||||3
1742392120000|2025-03-19 13:48:40|||||||||6
1742392130000|2025-03-19 13:48:50||191.54||191.54||191.54||191.54|11
1742392140000|2025-03-19 13:49:00|191.62|191.59|191.62|191.54|191.62|191.59|191.62|191.49|48
1742392150000|2025-03-19 13:49:10|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|28
1742392160000|2025-03-19 13:49:20|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.59|13
1742392170000|2025-03-19 13:49:30|191.72||191.67||191.72||191.67||20
1742392180000|2025-03-19 13:49:40|||||||||12
1742392190000|2025-03-19 13:49:50|191.72||191.72||191.72||191.67||1703
1742392200000|2025-03-19 13:50:00|191.67|191.64|191.67|191.59|191.72|191.64|191.67|191.59|12
1742392210000|2025-03-19 13:50:10||191.54||191.54||191.59||191.54|8
1742392220000|2025-03-19 13:50:20|191.62|191.59|191.67|191.54|191.67|191.59|191.62|191.54|2
1742392230000|2025-03-19 13:50:30|191.62|191.49|191.57|191.49|191.67|191.49|191.57|191.49|4
1742392240000|2025-03-19 13:50:40|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|49
1742392250000|2025-03-19 13:50:50|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|1
1742392260000|2025-03-19 13:51:00|191.62|191.44|191.57|191.49|191.62|191.49|191.52|191.44|621
1742392270000|2025-03-19 13:51:10|191.62|191.44|191.62|191.54|191.62|191.54|191.57|191.44|2
1742392280000|2025-03-19 13:51:20|||||||||1
1742392290000|2025-03-19 13:51:30|191.57|191.49|191.57|191.49|191.57|191.54|191.57|191.49|4
1742392300000|2025-03-19 13:51:40|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|1
1742392310000|2025-03-19 13:51:50|191.57|191.54|191.62|191.54|191.62|191.54|191.57|191.49|5
1742392320000|2025-03-19 13:52:00|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.49|2
1742392330000|2025-03-19 13:52:10|191.62||191.57||191.62||191.57||13
1742392340000|2025-03-19 13:52:20|191.52|191.44|191.52|191.44|191.57|191.44|191.52|191.44|6
1742392350000|2025-03-19 13:52:30|191.47|191.39|191.57|191.49|191.57|191.49|191.47|191.39|4
1742392360000|2025-03-19 13:52:40|191.62||191.57||191.62||191.57||1
1742392370000|2025-03-19 13:52:50|191.62||191.57||191.62||191.57||2
1742392380000|2025-03-19 13:53:00|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|5
1742392390000|2025-03-19 13:53:10||191.54||191.54||191.54||191.49|1
1742392400000|2025-03-19 13:53:20||191.49||191.49||191.49||191.49|1
1742392410000|2025-03-19 13:53:30|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|1
1742392420000|2025-03-19 13:53:40|191.62|191.54|191.62|191.49|191.62|191.54|191.62|191.49|2
1742392430000|2025-03-19 13:53:50|191.57|191.54|191.62|191.54|191.62|191.54|191.57|191.49|1
1742392440000|2025-03-19 13:54:00|191.57|191.49|191.67|191.59|191.67|191.59|191.57|191.49|107
1742392450000|2025-03-19 13:54:10|191.72|191.54|191.67|191.59|191.72|191.59|191.67|191.54|33
1742392460000|2025-03-19 13:54:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|26
1742392470000|2025-03-19 13:54:30|191.72||191.67||191.72||191.67||2
1742392480000|2025-03-19 13:54:40|||||||||1
1742392490000|2025-03-19 13:54:50|||||||||1
1742392500000|2025-03-19 13:55:00|191.72|191.54|191.67|191.59|191.72|191.59|191.67|191.54|7
1742392510000|2025-03-19 13:55:10|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|1
1742392520000|2025-03-19 13:55:20|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|2
1742392530000|2025-03-19 13:55:30|191.72||191.67||191.72||191.67||1
1742392540000|2025-03-19 13:55:40|191.72||191.72||191.72||191.72||7
1742392550000|2025-03-19 13:55:50||191.64||191.64||191.64||191.64|13
1742392560000|2025-03-19 13:56:00|191.77||191.72||191.77||191.72||1
1742392570000|2025-03-19 13:56:10|191.67|191.59|191.67|191.59|191.67|191.64|191.67|191.59|40
1742392580000|2025-03-19 13:56:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|39
1742392590000|2025-03-19 13:56:30|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|31
1742392600000|2025-03-19 13:56:40|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.59|6
1742392610000|2025-03-19 13:56:50|||||||||1
1742392620000|2025-03-19 13:57:00|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|58
1742392630000|2025-03-19 13:57:10|||||||||2
1742392640000|2025-03-19 13:57:20|||||||||1
1742392650000|2025-03-19 13:57:30|||||||||1
1742392660000|2025-03-19 13:57:40|||||||||1
1742392670000|2025-03-19 13:57:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|10
1742392680000|2025-03-19 13:58:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|13
1742392690000|2025-03-19 13:58:10|||||||||1
1742392700000|2025-03-19 13:58:20|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|12
1742392710000|2025-03-19 13:58:30|||||||||1
1742392720000|2025-03-19 13:58:40|||||||||1
1742392730000|2025-03-19 13:58:50|||||||||1
1742392740000|2025-03-19 13:59:00|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|5012
1742392750000|2025-03-19 13:59:10|||||||||1
1742392760000|2025-03-19 13:59:20|||||||||17
1742392770000|2025-03-19 13:59:30|191.72||191.67||191.72||191.67||1
1742392780000|2025-03-19 13:59:40|||||||||1
1742392790000|2025-03-19 13:59:50||191.54||191.59||191.59||191.54|9
1742392800000|2025-03-19 14:00:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|22
1742392810000|2025-03-19 14:00:10|||||||||1
1742392820000|2025-03-19 14:00:20|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|9
1742392830000|2025-03-19 14:00:30|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.59|3
1742392840000|2025-03-19 14:00:40|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|35
1742392850000|2025-03-19 14:00:50|||||||||1
1742392860000|2025-03-19 14:01:00|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|1
1742392870000|2025-03-19 14:01:10|191.77||191.72||191.77||191.72||5
1742392880000|2025-03-19 14:01:20|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.69|4
1742392890000|2025-03-19 14:01:30|||||||||2
1742392900000|2025-03-19 14:01:40|||||||||3
1742392910000|2025-03-19 14:01:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|8
1742392920000|2025-03-19 14:02:00|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|32
1742392930000|2025-03-19 14:02:10|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|25
1742392940000|2025-03-19 14:02:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|2
1742392950000|2025-03-19 14:02:30|||||||||1
1742392960000|2025-03-19 14:02:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|3
1742392970000|2025-03-19 14:02:50|191.77||191.72||191.77||191.72||9
1742392980000|2025-03-19 14:03:00|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|3
1742392990000|2025-03-19 14:03:10|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|2
1742393000000|2025-03-19 14:03:20|191.62|191.54|191.67|191.54|191.67|191.54|191.62|191.54|2
1742393010000|2025-03-19 14:03:30|191.62|191.59|191.67|191.54|191.67|191.59|191.62|191.54|18
1742393020000|2025-03-19 14:03:40||191.59||191.59||191.59||191.59|1
1742393030000|2025-03-19 14:03:50|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|24
1742393040000|2025-03-19 14:04:00|191.72|191.64|191.72|191.59|191.72|191.64|191.72|191.59|56
1742393050000|2025-03-19 14:04:10|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.64|2
1742393060000|2025-03-19 14:04:20|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|71
1742393070000|2025-03-19 14:04:30|191.77|191.59|191.72|191.59|191.77|191.64|191.72|191.59|5
1742393080000|2025-03-19 14:04:40||191.64||191.64||191.64||191.64|2
1742393090000|2025-03-19 14:04:50|||||||||3
1742393100000|2025-03-19 14:05:00|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|25
1742393110000|2025-03-19 14:05:10|||||||||2
1742393120000|2025-03-19 14:05:20|191.72||191.67||191.72||191.67||1
1742393130000|2025-03-19 14:05:30|||||||||1
1742393140000|2025-03-19 14:05:40|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.64|2
1742393150000|2025-03-19 14:05:50|||||||||1
1742393160000|2025-03-19 14:06:00|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|22
1742393170000|2025-03-19 14:06:10|191.67|191.64|191.77|191.64|191.77|191.69|191.67|191.64|50
1742393180000|2025-03-19 14:06:20||191.69||191.69||191.69||191.69|1
1742393190000|2025-03-19 14:06:30|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|157
1742393200000|2025-03-19 14:06:40|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|10
1742393210000|2025-03-19 14:06:50|191.82|191.64|191.82|191.74|191.82|191.74|191.82|191.64|14
1742393220000|2025-03-19 14:07:00|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|41
1742393230000|2025-03-19 14:07:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1742393240000|2025-03-19 14:07:20|||||||||13
1742393250000|2025-03-19 14:07:30|191.82|191.74|191.87|191.74|191.87|191.74|191.82|191.74|21
1742393260000|2025-03-19 14:07:40|191.82||191.82||191.87||191.82||1
1742393270000|2025-03-19 14:07:50||191.69||191.69||191.74||191.69|11
1742393280000|2025-03-19 14:08:00|191.77|191.74|191.77|191.69|191.77|191.74|191.77|191.69|2101
1742393290000|2025-03-19 14:08:10||191.64||191.69||191.69||191.64|16
1742393300000|2025-03-19 14:08:20|191.82||191.77||191.82||191.77||1
1742393310000|2025-03-19 14:08:30|||||||||1
1742393320000|2025-03-19 14:08:40|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.74|1
1742393330000|2025-03-19 14:08:50|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|18
1742393340000|2025-03-19 14:09:00|||||||||1
1742393350000|2025-03-19 14:09:10|||||||||1
1742393360000|2025-03-19 14:09:20|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|44
1742393370000|2025-03-19 14:09:30||191.79||191.79||191.79||191.79|1
1742393380000|2025-03-19 14:09:40|||||||||2
1742393390000|2025-03-19 14:09:50|||||||||10
1742393400000|2025-03-19 14:10:00|191.82|191.74|191.82|191.69|191.82|191.74|191.77|191.69|98
1742393410000|2025-03-19 14:10:10||191.74||191.74||191.74||191.74|1
1742393420000|2025-03-19 14:10:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|233
1742393430000|2025-03-19 14:10:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|8
1742393440000|2025-03-19 14:10:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|9
1742393450000|2025-03-19 14:10:50|191.92||191.87||191.92||191.87||8
1742393460000|2025-03-19 14:11:00|||||||||263
1742393470000|2025-03-19 14:11:10|||||||||1
1742393480000|2025-03-19 14:11:20|||||||||1
1742393490000|2025-03-19 14:11:30|||||||||2
1742393500000|2025-03-19 14:11:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|57
1742393510000|2025-03-19 14:11:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|18
1742393520000|2025-03-19 14:12:00|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|54
1742393530000|2025-03-19 14:12:10||191.79||191.79||191.84||191.79|25
1742393540000|2025-03-19 14:12:20|191.87||191.87||191.92||191.87||1
1742393550000|2025-03-19 14:12:30|191.92|191.74|191.92|191.84|191.92|191.84|191.92|191.74|30
1742393560000|2025-03-19 14:12:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|66
1742393570000|2025-03-19 14:12:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|17
1742393580000|2025-03-19 14:13:00|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.84|10
1742393590000|2025-03-19 14:13:10|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|99
1742393600000|2025-03-19 14:13:20|192.02||191.97||192.02||191.97||13
1742393610000|2025-03-19 14:13:30||191.84||191.84||191.84||191.84|16
1742393620000|2025-03-19 14:13:40|191.92|191.89|191.92|191.84|191.92|191.89|191.92|191.84|39
1742393630000|2025-03-19 14:13:50|||||||||1
1742393640000|2025-03-19 14:14:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|35
1742393650000|2025-03-19 14:14:10|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|99
1742393660000|2025-03-19 14:14:20|191.82|191.74|191.82|191.74|191.87|191.79|191.82|191.74|21
1742393670000|2025-03-19 14:14:30|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|10
1742393680000|2025-03-19 14:14:40|191.82|191.79|191.87|191.74|191.87|191.79|191.82|191.74|27
1742393690000|2025-03-19 14:14:50||191.79||191.74||191.79||191.74|11
1742393700000|2025-03-19 14:15:00||191.79||191.79||191.79||191.79|1
1742393710000|2025-03-19 14:15:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|9
1742393720000|2025-03-19 14:15:20|||||||||5402
1742393730000|2025-03-19 14:15:30|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|14
1742393740000|2025-03-19 14:15:40|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|43
1742393750000|2025-03-19 14:15:50|||||||||1
1742393760000|2025-03-19 14:16:00|191.82|191.74|191.82|191.74|191.87|191.79|191.82|191.74|80
1742393770000|2025-03-19 14:16:10|191.87||191.82||191.87||191.82||13
1742393780000|2025-03-19 14:16:20|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|15
1742393790000|2025-03-19 14:16:30||191.64||191.69||191.69||191.64|9
1742393800000|2025-03-19 14:16:40|191.82|191.74|191.82|191.69|191.82|191.74|191.77|191.69|20
1742393810000|2025-03-19 14:16:50|191.77|191.74|191.77|191.69|191.82|191.74|191.77|191.69|1
1742393820000|2025-03-19 14:17:00|||||||||1
1742393830000|2025-03-19 14:17:10|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|25
1742393840000|2025-03-19 14:17:20|191.77||191.77||191.77||191.72||1
1742393850000|2025-03-19 14:17:30|191.72||191.72||191.77||191.72||1
1742393860000|2025-03-19 14:17:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|3
1742393870000|2025-03-19 14:17:50|191.72||191.72||191.72||191.72||1
1742393880000|2025-03-19 14:18:00|191.67|191.64|191.72|191.59|191.72|191.64|191.67|191.59|11
1742393890000|2025-03-19 14:18:10|191.67|191.64|191.72|191.59|191.72|191.64|191.67|191.59|2
1742393900000|2025-03-19 14:18:20|191.67||191.67||191.72||191.67||1
1742393910000|2025-03-19 14:18:30|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|1
1742393920000|2025-03-19 14:18:40|191.72||191.67||191.72||191.67||1
1742393930000|2025-03-19 14:18:50|191.72|191.54|191.67|191.54|191.72|191.54|191.62|191.54|12
1742393940000|2025-03-19 14:19:00|191.62||191.62||191.67||191.62||2
1742393950000|2025-03-19 14:19:10|191.67|191.59|191.72|191.64|191.77|191.69|191.67|191.59|24
1742393960000|2025-03-19 14:19:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|1
1742393970000|2025-03-19 14:19:30|||||||||54
1742393980000|2025-03-19 14:19:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|44
1742393990000|2025-03-19 14:19:50|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|1639
1742394000000|2025-03-19 14:20:00|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|78
1742394010000|2025-03-19 14:20:10|191.67|191.59|191.67|191.59|191.72|191.59|191.67|191.59|904
1742394020000|2025-03-19 14:20:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|21
1742394030000|2025-03-19 14:20:30|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.59|1
1742394040000|2025-03-19 14:20:40|||||||||1
1742394050000|2025-03-19 14:20:50|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|6
1742394060000|2025-03-19 14:21:00||191.49||191.49||191.49||191.49|25
1742394070000|2025-03-19 14:21:10|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|89
1742394080000|2025-03-19 14:21:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|3
1742394090000|2025-03-19 14:21:30|191.67||191.62||191.67||191.62||22
1742394100000|2025-03-19 14:21:40|191.67|191.59|191.67|191.54|191.67|191.59|191.62|191.54|16
1742394110000|2025-03-19 14:21:50|191.62||191.67||191.67||191.62||2
1742394120000|2025-03-19 14:22:00|191.62|191.59|191.62|191.54|191.67|191.59|191.62|191.54|2
1742394130000|2025-03-19 14:22:10|||||||||1
1742394140000|2025-03-19 14:22:20|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|48
1742394150000|2025-03-19 14:22:30|191.67||191.67||191.67||191.62||1
1742394160000|2025-03-19 14:22:40|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.59|11
1742394170000|2025-03-19 14:22:50|||||||||86
1742394180000|2025-03-19 14:23:00|||||||||1
1742394190000|2025-03-19 14:23:10|||||||||1
1742394200000|2025-03-19 14:23:20|||||||||12
1742394210000|2025-03-19 14:23:30|||||||||1
1742394220000|2025-03-19 14:23:40|||||||||1
1742394230000|2025-03-19 14:23:50|||||||||2
1742394240000|2025-03-19 14:24:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|123
1742394250000|2025-03-19 14:24:10|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|21
1742394260000|2025-03-19 14:24:20|191.67||191.67||191.67||191.67||1
1742394270000|2025-03-19 14:24:30|191.62|191.54|191.67|191.54|191.67|191.59|191.62|191.54|42
1742394280000|2025-03-19 14:24:40|191.62|191.59|191.67|191.54|191.67|191.59|191.62|191.54|4
1742394290000|2025-03-19 14:24:50|191.62||191.62||191.67||191.62||1
1742394300000|2025-03-19 14:25:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.44|37
1742394310000|2025-03-19 14:25:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|25
1742394320000|2025-03-19 14:25:20|||||||||9
1742394330000|2025-03-19 14:25:30|||||||||1
1742394340000|2025-03-19 14:25:40|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|40
1742394350000|2025-03-19 14:25:50|191.62||191.57||191.62||191.57||39
1742394360000|2025-03-19 14:26:00|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|60
1742394370000|2025-03-19 14:26:10|191.62|191.54|191.62|191.54|191.62|191.54|191.57|191.54|39
1742394380000|2025-03-19 14:26:20||191.49||191.54||191.54||191.49|3
1742394390000|2025-03-19 14:26:30|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|18
1742394400000|2025-03-19 14:26:40|||||||||8
1742394410000|2025-03-19 14:26:50|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|48
1742394420000|2025-03-19 14:27:00|191.57||191.52||191.57||191.52||18
1742394430000|2025-03-19 14:27:10|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|27
1742394440000|2025-03-19 14:27:20|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|60
1742394450000|2025-03-19 14:27:30|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|42
1742394460000|2025-03-19 14:27:40|||||||||2
1742394470000|2025-03-19 14:27:50|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|60
1742394480000|2025-03-19 14:28:00|||||||||1
1742394490000|2025-03-19 14:28:10|191.57|191.49|191.57|191.44|191.57|191.49|191.52|191.44|145
1742394500000|2025-03-19 14:28:20|191.52|191.49|191.52|191.44|191.57|191.49|191.52|191.44|11
1742394510000|2025-03-19 14:28:30|||||||||1
1742394520000|2025-03-19 14:28:40|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.49|21
1742394530000|2025-03-19 14:28:50|191.52|191.44|191.52|191.44|191.57|191.49|191.52|191.44|162
1742394540000|2025-03-19 14:29:00|||||||||1
1742394550000|2025-03-19 14:29:10|||||||||148
1742394560000|2025-03-19 14:29:20|||||||||1
1742394570000|2025-03-19 14:29:30|||||||||7
1742394580000|2025-03-19 14:29:40|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|68
1742394590000|2025-03-19 14:29:50|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|19
1742394600000|2025-03-19 14:30:00|191.57|191.49|191.57|191.49|191.67|191.59|191.57|191.49|319
1742394610000|2025-03-19 14:30:10|191.62|191.44|191.62|191.49|191.62|191.54|191.52|191.44|12
1742394620000|2025-03-19 14:30:20|191.57|191.54|191.67|191.59|191.67|191.59|191.57|191.54|83
1742394630000|2025-03-19 14:30:30|191.62|191.54|191.72|191.64|191.72|191.64|191.62|191.54|35
1742394640000|2025-03-19 14:30:40|191.67|191.59|191.77|191.69|191.77|191.69|191.67|191.59|50
1742394650000|2025-03-19 14:30:50||191.64||191.69||191.69||191.64|11
1742394660000|2025-03-19 14:31:00|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|54
1742394670000|2025-03-19 14:31:10|191.77|191.69|191.77|191.64|191.77|191.69|191.72|191.64|41
1742394680000|2025-03-19 14:31:20|191.82|191.69|191.82|191.74|191.82|191.74|191.82|191.69|15
1742394690000|2025-03-19 14:31:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|28
1742394700000|2025-03-19 14:31:40|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.69|52
1742394710000|2025-03-19 14:31:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|12
1742394720000|2025-03-19 14:32:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|81
1742394730000|2025-03-19 14:32:10|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.79|56
1742394740000|2025-03-19 14:32:20||191.74||191.74||191.74||191.74|26
1742394750000|2025-03-19 14:32:30|191.92|191.79|191.87|191.79|191.92|191.79|191.87|191.79|26
1742394760000|2025-03-19 14:32:40|191.92||191.87||191.92||191.87||0
1742394770000|2025-03-19 14:32:50|||||||||38
1742394780000|2025-03-19 14:33:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|90
1742394790000|2025-03-19 14:33:10|||||||||69
1742394800000|2025-03-19 14:33:20|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|59
1742394810000|2025-03-19 14:33:30|||||||||2
1742394820000|2025-03-19 14:33:40|||||||||1
1742394830000|2025-03-19 14:33:50|||||||||1
1742394840000|2025-03-19 14:34:00|||||||||35
1742394850000|2025-03-19 14:34:10|||||||||1
1742394860000|2025-03-19 14:34:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|128
1742394870000|2025-03-19 14:34:30|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|132
1742394880000|2025-03-19 14:34:40|191.72|191.64|191.77|191.64|191.77|191.64|191.72|191.64|26
1742394890000|2025-03-19 14:34:50|191.72||191.72||191.72||191.72||9
1742394900000|2025-03-19 14:35:00|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|33
1742394910000|2025-03-19 14:35:10|191.82||191.77||191.82||191.77||87
1742394920000|2025-03-19 14:35:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|18
1742394930000|2025-03-19 14:35:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|62
1742394940000|2025-03-19 14:35:40|191.72|191.64|191.77|191.64|191.77|191.64|191.72|191.64|19
1742394950000|2025-03-19 14:35:50|191.72|191.69|191.77|191.69|191.77|191.69|191.72|191.64|45
1742394960000|2025-03-19 14:36:00|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|42
1742394980000|2025-03-19 14:36:20|||||||||13
1742395000000|2025-03-19 14:36:40|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|137
1742395010000|2025-03-19 14:36:50|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.69|35
1742395020000|2025-03-19 14:37:00|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|7
1742395030000|2025-03-19 14:37:10|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|11
1742395040000|2025-03-19 14:37:20|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|60
1742395050000|2025-03-19 14:37:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|6
1742395070000|2025-03-19 14:37:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|44
1742395080000|2025-03-19 14:38:00|191.82|191.74|191.82|191.74|191.87|191.79|191.82|191.74|61
1742395090000|2025-03-19 14:38:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|5
1742395100000|2025-03-19 14:38:20|191.92||191.87||191.92||191.87||54
1742395110000|2025-03-19 14:38:30|||||||||6
1742395120000|2025-03-19 14:38:40|191.82|191.74|191.82|191.74|191.87|191.79|191.82|191.74|62
1742395130000|2025-03-19 14:38:50|191.87||191.82||191.87||191.82||0
1742395140000|2025-03-19 14:39:00|||||||||11
1742395150000|2025-03-19 14:39:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|5
1742395160000|2025-03-19 14:39:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|16
1742395180000|2025-03-19 14:39:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|24
1742395190000|2025-03-19 14:39:50|191.72|191.54|191.72|191.59|191.72|191.59|191.67|191.54|56
1742395200000|2025-03-19 14:40:00|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.59|28
1742395210000|2025-03-19 14:40:10|||||||||2
1742395240000|2025-03-19 14:40:40|||||||||11
1742395250000|2025-03-19 14:40:50|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|43
1742395260000|2025-03-19 14:41:00|||||||||42
1742395270000|2025-03-19 14:41:10|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|24
1742395280000|2025-03-19 14:41:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|47
1742395300000|2025-03-19 14:41:40|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|56
1742395310000|2025-03-19 14:41:50|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|31
1742395320000|2025-03-19 14:42:00|||||||||6
1742395330000|2025-03-19 14:42:10|||||||||10
1742395340000|2025-03-19 14:42:20|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|5
1742395350000|2025-03-19 14:42:30|191.52|191.44|191.52|191.44|191.57|191.49|191.52|191.44|24
1742395360000|2025-03-19 14:42:40|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|0
1742395370000|2025-03-19 14:42:50|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|13
1742395380000|2025-03-19 14:43:00|||||||||20
1742395390000|2025-03-19 14:43:10|||||||||9
1742395410000|2025-03-19 14:43:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|19
1742395420000|2025-03-19 14:43:40|||||||||10
1742395440000|2025-03-19 14:44:00|||||||||6
1742395450000|2025-03-19 14:44:10|||||||||6
1742395460000|2025-03-19 14:44:20|||||||||341
1742395470000|2025-03-19 14:44:30||191.49||191.54||191.54||191.49|8
1742395480000|2025-03-19 14:44:40|||||||||9700
1742395490000|2025-03-19 14:44:50|||||||||793
1742395500000|2025-03-19 14:45:00|||||||||1
1742395510000|2025-03-19 14:45:10|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.49|75
1742395520000|2025-03-19 14:45:20|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|6
1742395530000|2025-03-19 14:45:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|1
1742395540000|2025-03-19 14:45:40|||||||||1
1742395550000|2025-03-19 14:45:50|||||||||2
1742395560000|2025-03-19 14:46:00|191.57|191.49|191.57|191.49|191.62|191.49|191.57|191.49|106
1742395570000|2025-03-19 14:46:10|||||||||1
1742395580000|2025-03-19 14:46:20|191.62|191.54|191.62|191.54|191.62|191.54|191.57|191.54|2
1742395590000|2025-03-19 14:46:30|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|82
1742395600000|2025-03-19 14:46:40||191.54||191.54||191.59||191.54|1
1742395610000|2025-03-19 14:46:50||191.59||191.59||191.59||191.59|362
1742395620000|2025-03-19 14:47:00|||||||||20
1742395630000|2025-03-19 14:47:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|11
1742395640000|2025-03-19 14:47:20|||||||||1
1742395650000|2025-03-19 14:47:30|191.77||191.77||191.77||191.77||1
1742395660000|2025-03-19 14:47:40|191.72|191.69|191.77|191.69|191.77|191.69|191.72|191.64|1
1742395670000|2025-03-19 14:47:50||191.64||191.69||191.69||191.64|1
1742395680000|2025-03-19 14:48:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|16
1742395690000|2025-03-19 14:48:10|191.87|191.79|191.82|191.69|191.87|191.79|191.82|191.69|42
1742395700000|2025-03-19 14:48:20||191.74||191.74||191.74||191.69|1
1742395710000|2025-03-19 14:48:30||191.69||191.74||191.74||191.69|6
1742395720000|2025-03-19 14:48:40|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|4
1742395730000|2025-03-19 14:48:50|191.87|191.74|191.82|191.74|191.87|191.74|191.82|191.74|9
1742395740000|2025-03-19 14:49:00|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|4
1742395750000|2025-03-19 14:49:10|191.82|191.79|191.82|191.74|191.82|191.79|191.82|191.74|4
1742395760000|2025-03-19 14:49:20|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|52
1742395770000|2025-03-19 14:49:30|191.87|191.74|191.82|191.74|191.87|191.74|191.82|191.74|1
1742395780000|2025-03-19 14:49:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.74|1
1742395790000|2025-03-19 14:49:50||191.74||191.79||191.79||191.74|1
1742395800000|2025-03-19 14:50:00|191.92|191.84|191.92|191.79|191.92|191.84|191.92|191.79|3
1742395810000|2025-03-19 14:50:10|191.87||191.87||191.87||191.87||4
1742395820000|2025-03-19 14:50:20|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|2
1742395830000|2025-03-19 14:50:30|191.87|191.79|191.87|191.79|191.92|191.79|191.87|191.74|9
1742395840000|2025-03-19 14:50:40|191.92||191.87||191.92||191.87||1
1742395850000|2025-03-19 14:50:50|191.92||191.92||191.92||191.92||1
1742395860000|2025-03-19 14:51:00|191.87|191.84|191.87|191.79|191.92|191.84|191.87|191.79|1
1742395870000|2025-03-19 14:51:10|191.92|191.84|191.92|191.79|191.92|191.84|191.92|191.79|1
1742395880000|2025-03-19 14:51:20|191.87||191.87||191.92||191.87||2
1742395890000|2025-03-19 14:51:30||191.74||191.74||191.74||191.74|10
1742395900000|2025-03-19 14:51:40||191.79||191.79||191.79||191.74|1
1742395910000|2025-03-19 14:51:50|||||||||1
1742395920000|2025-03-19 14:52:00|191.82|191.74|191.82|191.74|191.87|191.74|191.82|191.74|3
1742395930000|2025-03-19 14:52:10|191.87||191.82||191.87||191.82||2
1742395940000|2025-03-19 14:52:20|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|8
1742395950000|2025-03-19 14:52:30|191.82|191.74|191.82|191.74|191.87|191.74|191.82|191.74|1
1742395960000|2025-03-19 14:52:40|191.87||191.82||191.87||191.82||1
1742395970000|2025-03-19 14:52:50||191.69||191.74||191.74||191.69|1
1742395980000|2025-03-19 14:53:00|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|675
1742395990000|2025-03-19 14:53:10|191.82|191.79|191.82|191.74|191.82|191.79|191.82|191.74|5
1742396000000|2025-03-19 14:53:20|191.87|191.79|191.92|191.84|191.92|191.84|191.82|191.79|11
1742396010000|2025-03-19 14:53:30|||||||||2
1742396020000|2025-03-19 14:53:40|191.97||191.97||191.97||191.92||27
1742396030000|2025-03-19 14:53:50|191.92|191.89|191.97|191.84|191.97|191.89|191.92|191.84|3
1742396040000|2025-03-19 14:54:00|191.92|191.89|191.97|191.84|191.97|191.89|191.92|191.84|4
1742396050000|2025-03-19 14:54:10||191.89||191.89||191.89||191.89|1
1742396060000|2025-03-19 14:54:20|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.89|7
1742396070000|2025-03-19 14:54:30||191.94||191.99||191.99||191.94|16
1742396080000|2025-03-19 14:54:40|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|561
1742396090000|2025-03-19 14:54:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|11
1742396100000|2025-03-19 14:55:00||191.79||191.79||191.84||191.79|74
1742396110000|2025-03-19 14:55:10||191.84||191.84||191.84||191.79|14
1742396120000|2025-03-19 14:55:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|51
1742396130000|2025-03-19 14:55:30|||||||||10
1742396140000|2025-03-19 14:55:40|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|15
1742396150000|2025-03-19 14:55:50|191.87|191.84|191.87|191.79|191.92|191.84|191.87|191.79|7
1742396160000|2025-03-19 14:56:00|191.82|191.74|191.92|191.84|191.92|191.84|191.82|191.74|26
1742396170000|2025-03-19 14:56:10||191.79||191.79||191.84||191.79|1
1742396180000|2025-03-19 14:56:20||191.84||191.84||191.84||191.79|1
1742396190000|2025-03-19 14:56:30|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|18
1742396200000|2025-03-19 14:56:40|192.02||191.97||192.02||191.97||1
1742396210000|2025-03-19 14:56:50|192.02||191.97||192.02||191.97||13
1742396220000|2025-03-19 14:57:00|192.02||192.02||192.02||191.97||1
1742396230000|2025-03-19 14:57:10|191.97||192.02||192.02||191.97||6
1742396240000|2025-03-19 14:57:20|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.89|1
1742396250000|2025-03-19 14:57:30|||||||||1
1742396260000|2025-03-19 14:57:40|192.07||192.07||192.07||192.02||1
1742396270000|2025-03-19 14:57:50||191.99||191.94||191.99||191.94|13
1742396280000|2025-03-19 14:58:00|192.12|191.99|192.07|191.99|192.12|191.99|192.07|191.99|1
1742396290000|2025-03-19 14:58:10|192.12|192.04|192.12|192.04|192.12|192.04|192.07|191.99|32
1742396300000|2025-03-19 14:58:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|8
1742396310000|2025-03-19 14:58:30|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|6
1742396320000|2025-03-19 14:58:40|||||||||1
1742396330000|2025-03-19 14:58:50|||||||||1
1742396340000|2025-03-19 14:59:00|192.02|191.94|192.02|191.94|192.07|191.99|192.02|191.94|9
1742396350000|2025-03-19 14:59:10|||||||||1
1742396360000|2025-03-19 14:59:20|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|47
1742396370000|2025-03-19 14:59:30|||||||||1
1742396380000|2025-03-19 14:59:40||191.84||191.89||191.89||191.84|16
1742396390000|2025-03-19 14:59:50||191.84||191.89||191.89||191.84|1
1742396400000|2025-03-19 15:00:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|161
1742396410000|2025-03-19 15:00:10|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|50
1742396420000|2025-03-19 15:00:20|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.89|33
1742396430000|2025-03-19 15:00:30||191.84||191.89||191.89||191.84|1
1742396440000|2025-03-19 15:00:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|46
1742396450000|2025-03-19 15:00:50|192.07||192.02||192.07||192.02||2
1742396460000|2025-03-19 15:01:00|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|6839
1742396470000|2025-03-19 15:01:10|||||||||6114
1742396480000|2025-03-19 15:01:20|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|6106
1742396490000|2025-03-19 15:01:30||191.94||191.99||191.99||191.94|32
1742396500000|2025-03-19 15:01:40||191.94||191.99||191.99||191.94|1
1742396510000|2025-03-19 15:01:50|192.12||192.12||192.12||192.12||1
1742396520000|2025-03-19 15:02:00|192.07||192.07||192.12||192.07||1
1742396530000|2025-03-19 15:02:10|192.02|191.94|192.02|191.89|192.07|191.99|191.97|191.89|10
1742396540000|2025-03-19 15:02:20|191.97|191.94|191.97|191.89|192.02|191.94|191.97|191.89|58
1742396550000|2025-03-19 15:02:30|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|10
1742396560000|2025-03-19 15:02:40|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.89|2
1742396570000|2025-03-19 15:02:50|192.07|191.99|192.07|191.94|192.07|191.99|192.07|191.94|3023
1742396580000|2025-03-19 15:03:00|192.02||192.02||192.07||192.02||1
1742396590000|2025-03-19 15:03:10|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.84|370
1742396600000|2025-03-19 15:03:20|||||||||3
1742396610000|2025-03-19 15:03:30|||||||||1
1742396620000|2025-03-19 15:03:40|191.92|191.84|191.97|191.84|191.97|191.89|191.92|191.84|2
1742396630000|2025-03-19 15:03:50||191.89||191.89||191.89||191.84|1
1742396640000|2025-03-19 15:04:00|191.92|191.84|191.97|191.84|191.97|191.89|191.92|191.84|3
1742396650000|2025-03-19 15:04:10|191.92||191.97||191.97||191.92||1
1742396660000|2025-03-19 15:04:20|191.92|191.89|191.92|191.84|191.97|191.89|191.92|191.84|1
1742396670000|2025-03-19 15:04:30|191.97|191.89|191.97|191.84|191.97|191.89|191.97|191.84|54
1742396680000|2025-03-19 15:04:40||191.89||191.89||191.89||191.89|1
1742396690000|2025-03-19 15:04:50|191.92|191.84|191.92|191.84|191.97|191.89|191.92|191.84|38
1742396700000|2025-03-19 15:05:00|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.89|12
1742396710000|2025-03-19 15:05:10|191.92|191.84|191.92|191.84|191.92|191.89|191.92|191.84|80
1742396720000|2025-03-19 15:05:20|||||||||1
1742396730000|2025-03-19 15:05:30|||||||||1
1742396740000|2025-03-19 15:05:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|15
1742396750000|2025-03-19 15:05:50|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|44
1742396760000|2025-03-19 15:06:00|191.92||191.92||191.97||191.92||51
1742396770000|2025-03-19 15:06:10|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.89|63
1742396780000|2025-03-19 15:06:20|||||||||51
1742396790000|2025-03-19 15:06:30|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|23
1742396800000|2025-03-19 15:06:40|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|84
1742396810000|2025-03-19 15:06:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|51
1742396820000|2025-03-19 15:07:00|||||||||301
1742396830000|2025-03-19 15:07:10|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|41
1742396840000|2025-03-19 15:07:20|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|6026
1742396850000|2025-03-19 15:07:30|||||||||1
1742396860000|2025-03-19 15:07:40|192.17||192.12||192.17||192.12||1
1742396870000|2025-03-19 15:07:50|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|16
1742396880000|2025-03-19 15:08:00|192.22|192.14|192.12|192.04|192.22|192.14|192.12|192.04|45
1742396890000|2025-03-19 15:08:10|192.17||192.17||192.17||192.17||1
1742396900000|2025-03-19 15:08:20|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|40
1742396910000|2025-03-19 15:08:30|192.12||192.12||192.12||192.12||2
1742396920000|2025-03-19 15:08:40|192.17||192.17||192.17||192.12||1
1742396930000|2025-03-19 15:08:50||192.09||192.04||192.09||192.04|1
1742396940000|2025-03-19 15:09:00||192.09||192.09||192.09||192.09|10
1742396950000|2025-03-19 15:09:10||192.04||192.04||192.04||192.04|29
1742396960000|2025-03-19 15:09:20||192.09||192.09||192.09||192.04|14
1742396970000|2025-03-19 15:09:30|||||||||1
1742396980000|2025-03-19 15:09:40|||||||||1
1742396990000|2025-03-19 15:09:50|||||||||7
1742397000000|2025-03-19 15:10:00|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|31
1742397010000|2025-03-19 15:10:10|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.04|14
1742397020000|2025-03-19 15:10:20|192.12|192.04|192.12|192.04|192.17|192.09|192.12|192.04|1
1742397030000|2025-03-19 15:10:30|192.17||192.12||192.17||192.12||35
1742397040000|2025-03-19 15:10:40|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|5
1742397050000|2025-03-19 15:10:50||192.09||192.09||192.09||192.04|1
1742397060000|2025-03-19 15:11:00|192.12|192.04|192.12|192.04|192.12|192.09|192.12|192.04|12
1742397070000|2025-03-19 15:11:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1742397080000|2025-03-19 15:11:20|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|29
1742397090000|2025-03-19 15:11:30||192.09||192.09||192.09||192.04|1
1742397100000|2025-03-19 15:11:40|||||||||1
1742397110000|2025-03-19 15:11:50|||||||||1
1742397120000|2025-03-19 15:12:00|||||||||1
1742397130000|2025-03-19 15:12:10||192.04||192.04||192.09||192.04|17
1742397140000|2025-03-19 15:12:20||192.09||192.04||192.09||192.04|0
1742397150000|2025-03-19 15:12:30|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.04|14
1742397160000|2025-03-19 15:12:40|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.14|26
1742397170000|2025-03-19 15:12:50|||||||||1
1742397180000|2025-03-19 15:13:00|||||||||1
1742397190000|2025-03-19 15:13:10|||||||||33
1742397200000|2025-03-19 15:13:20|192.27|192.19|192.27|192.14|192.27|192.19|192.22|192.14|41
1742397210000|2025-03-19 15:13:30|192.22|192.19|192.22|192.14|192.27|192.19|192.22|192.14|50
1742397220000|2025-03-19 15:13:40|192.27||192.27||192.27||192.22||17
1742397230000|2025-03-19 15:13:50|192.22||192.22||192.27||192.22||6004
1742397240000|2025-03-19 15:14:00|192.27||192.22||192.27||192.22||7
1742397250000|2025-03-19 15:14:10|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|9105
1742397260000|2025-03-19 15:14:20|||||||||5
1742397270000|2025-03-19 15:14:30|||||||||1
1742397280000|2025-03-19 15:14:40|192.27||192.22||192.27||192.22||24
1742397290000|2025-03-19 15:14:50|192.27||192.22||192.27||192.22||30
1742397300000|2025-03-19 15:15:00|192.27|192.19|192.27|192.14|192.27|192.19|192.27|192.14|27
1742397310000|2025-03-19 15:15:10|192.22|192.19|192.27|192.19|192.27|192.19|192.22|192.14|1
1742397320000|2025-03-19 15:15:20|||||||||1
1742397330000|2025-03-19 15:15:30|||||||||1
1742397340000|2025-03-19 15:15:40||192.14||192.19||192.19||192.14|26
1742397350000|2025-03-19 15:15:50|||||||||1
1742397360000|2025-03-19 15:16:00|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.09|3
1742397370000|2025-03-19 15:16:10|||||||||3
1742397380000|2025-03-19 15:16:20|||||||||1
1742397390000|2025-03-19 15:16:30|||||||||1
1742397400000|2025-03-19 15:16:40|||||||||1
1742397410000|2025-03-19 15:16:50|||||||||1
1742397420000|2025-03-19 15:17:00|||||||||1
1742397430000|2025-03-19 15:17:10|||||||||1
1742397440000|2025-03-19 15:17:20|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|110
1742397450000|2025-03-19 15:17:30|||||||||6
1742397460000|2025-03-19 15:17:40|||||||||7
1742397470000|2025-03-19 15:17:50|192.17|192.09|192.17|192.09|192.22|192.14|192.17|192.09|36
1742397480000|2025-03-19 15:18:00|||||||||17
1742397490000|2025-03-19 15:18:10|||||||||1
1742397500000|2025-03-19 15:18:20|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|9
1742397510000|2025-03-19 15:18:30|||||||||1
1742397520000|2025-03-19 15:18:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|8
1742397530000|2025-03-19 15:18:50|||||||||2
1742397540000|2025-03-19 15:19:00|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|58
1742397550000|2025-03-19 15:19:10|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|42
1742397560000|2025-03-19 15:19:20|192.07|192.04|192.07|191.99|192.07|192.04|192.07|191.99|1478
1742397570000|2025-03-19 15:19:30|192.12||192.07||192.12||192.07||16
1742397580000|2025-03-19 15:19:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1742397590000|2025-03-19 15:19:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|4
1742397600000|2025-03-19 15:20:00|192.12||192.12||192.12||192.07||32
1742397610000|2025-03-19 15:20:10|192.07|192.04|192.12|192.04|192.12|192.04|192.07|191.99|6
1742397620000|2025-03-19 15:20:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|133
1742397630000|2025-03-19 15:20:30|||||||||12
1742397640000|2025-03-19 15:20:40||192.04||192.04||192.09||192.04|7
1742397650000|2025-03-19 15:20:50||192.09||192.04||192.09||192.04|1
1742397660000|2025-03-19 15:21:00||192.09||192.09||192.09||192.04|1
1742397670000|2025-03-19 15:21:10|||||||||1
1742397680000|2025-03-19 15:21:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|5
1742397690000|2025-03-19 15:21:30||192.09||192.09||192.14||192.09|8
1742397700000|2025-03-19 15:21:40||192.14||192.14||192.14||192.09|1
1742397710000|2025-03-19 15:21:50||192.09||192.09||192.14||192.09|1
1742397720000|2025-03-19 15:22:00||192.14||192.14||192.14||192.09|1
1742397730000|2025-03-19 15:22:10|||||||||1
1742397740000|2025-03-19 15:22:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1742397750000|2025-03-19 15:22:30|||||||||2
1742397760000|2025-03-19 15:22:40|||||||||1
1742397770000|2025-03-19 15:22:50|192.22||192.22||192.22||192.22||4
1742397780000|2025-03-19 15:23:00|192.17|192.14|192.17|192.09|192.17|192.14|192.17|192.09|1
1742397790000|2025-03-19 15:23:10|192.22||192.17||192.22||192.17||1
1742397800000|2025-03-19 15:23:20|192.22|192.14|192.22|192.09|192.22|192.14|192.22|192.09|1
1742397810000|2025-03-19 15:23:30|192.17||192.17||192.22||192.17||1
1742397820000|2025-03-19 15:23:40|192.22||192.22||192.22||192.17||1
1742397830000|2025-03-19 15:23:50|192.17||192.17||192.22||192.17||1
1742397840000|2025-03-19 15:24:00|||||||||1
1742397850000|2025-03-19 15:24:10|||||||||3
1742397860000|2025-03-19 15:24:20||192.04||192.09||192.09||192.04|1
1742397870000|2025-03-19 15:24:30|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|9
1742397880000|2025-03-19 15:24:40||192.09||192.09||192.09||192.04|1
1742397890000|2025-03-19 15:24:50||192.04||192.04||192.09||192.04|1
1742397900000|2025-03-19 15:25:00|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|20
1742397910000|2025-03-19 15:25:10|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|15
1742397920000|2025-03-19 15:25:20|||||||||1
1742397930000|2025-03-19 15:25:30|||||||||2
1742397940000|2025-03-19 15:25:40|||||||||1
1742397950000|2025-03-19 15:25:50|||||||||1
1742397960000|2025-03-19 15:26:00|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|4
1742397970000|2025-03-19 15:26:10|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|14
1742397980000|2025-03-19 15:26:20||192.09||192.04||192.09||192.04|1
1742397990000|2025-03-19 15:26:30||192.09||192.04||192.09||192.04|1
1742398000000|2025-03-19 15:26:40|192.12|191.99|192.12|192.04|192.12|192.04|192.12|191.99|1
1742398010000|2025-03-19 15:26:50||191.99||191.99||192.04||191.99|1
1742398020000|2025-03-19 15:27:00|192.07|192.04|192.07|191.99|192.12|192.04|192.07|191.99|1
1742398030000|2025-03-19 15:27:10|192.12||192.07||192.12||192.07||4
1742398040000|2025-03-19 15:27:20|192.12|192.04|192.12|191.99|192.12|192.04|192.12|191.99|13
1742398050000|2025-03-19 15:27:30|192.17|192.04|192.12|192.04|192.17|192.04|192.12|192.04|16
1742398060000|2025-03-19 15:27:40|192.17||192.17||192.17||192.17||1
1742398070000|2025-03-19 15:27:50||192.09||192.09||192.09||192.04|36
1742398080000|2025-03-19 15:28:00||192.04||192.09||192.09||192.04|1
1742398090000|2025-03-19 15:28:10|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|94
1742398100000|2025-03-19 15:28:20|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|6
1742398110000|2025-03-19 15:28:30|192.12||192.12||192.12||192.12||2
1742398120000|2025-03-19 15:28:40|||||||||1
1742398130000|2025-03-19 15:28:50||191.99||191.99||191.99||191.99|1
1742398140000|2025-03-19 15:29:00|192.07|191.94|192.12|191.99|192.12|191.99|192.07|191.94|24
1742398150000|2025-03-19 15:29:10||192.04||191.99||192.04||191.99|15
1742398160000|2025-03-19 15:29:20|192.07|192.04|192.12|192.04|192.12|192.04|192.07|191.99|1
1742398170000|2025-03-19 15:29:30|||||||||1
1742398180000|2025-03-19 15:29:40|||||||||801
1742398190000|2025-03-19 15:29:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|30
1742398200000|2025-03-19 15:30:00|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|75
1742398210000|2025-03-19 15:30:10|192.07||192.07||192.12||192.07||1
1742398220000|2025-03-19 15:30:20|||||||||219
1742398230000|2025-03-19 15:30:30|192.12|192.04|192.12|192.04|192.12|192.04|192.07|192.04|1
1742398240000|2025-03-19 15:30:40|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|1
1742398250000|2025-03-19 15:30:50|192.07||192.07||192.07||192.07||1
1742398260000|2025-03-19 15:31:00|||||||||40
1742398270000|2025-03-19 15:31:10|192.12||192.12||192.12||192.12||8
1742398280000|2025-03-19 15:31:20||192.04||192.04||192.04||191.99|2
1742398290000|2025-03-19 15:31:30|||||||||1
1742398300000|2025-03-19 15:31:40||191.99||191.99||191.99||191.99|1
1742398310000|2025-03-19 15:31:50|192.07|192.04|192.12|191.99|192.12|192.04|192.07|191.99|23
1742398320000|2025-03-19 15:32:00||192.04||192.04||192.04||191.99|9
1742398330000|2025-03-19 15:32:10|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|1
1742398340000|2025-03-19 15:32:20|192.12||192.07||192.12||192.07||1
1742398350000|2025-03-19 15:32:30|192.12||192.12||192.12||192.07||1
1742398360000|2025-03-19 15:32:40|192.17|192.04|192.17|192.09|192.17|192.09|192.17|191.99|5
1742398370000|2025-03-19 15:32:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|23
1742398380000|2025-03-19 15:33:00|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|86
1742398390000|2025-03-19 15:33:10||192.09||192.09||192.09||192.04|1
1742398400000|2025-03-19 15:33:20|||||||||1
1742398410000|2025-03-19 15:33:30|||||||||1
1742398420000|2025-03-19 15:33:40||192.04||192.09||192.09||192.04|25
1742398430000|2025-03-19 15:33:50|||||||||5
1742398440000|2025-03-19 15:34:00|||||||||1
1742398450000|2025-03-19 15:34:10||192.04||192.04||192.04||192.04|4525
1742398460000|2025-03-19 15:34:20|192.12||192.12||192.17||192.12||2
1742398470000|2025-03-19 15:34:30|||||||||501
1742398480000|2025-03-19 15:34:40|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|10039
1742398490000|2025-03-19 15:34:50|192.17||192.12||192.17||192.12||127
1742398500000|2025-03-19 15:35:00||191.99||191.99||191.99||191.99|69
1742398510000|2025-03-19 15:35:10|192.07||192.07||192.12||192.07||81
1742398520000|2025-03-19 15:35:20|192.12||192.12||192.12||192.07||29
1742398530000|2025-03-19 15:35:30|192.07||192.12||192.12||192.07||1
1742398540000|2025-03-19 15:35:40||192.04||192.04||192.04||192.04|2
1742398550000|2025-03-19 15:35:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|90
1742398560000|2025-03-19 15:36:00|||||||||85
1742398570000|2025-03-19 15:36:10|||||||||33
1742398580000|2025-03-19 15:36:20|||||||||3
1742398590000|2025-03-19 15:36:30|||||||||1
1742398600000|2025-03-19 15:36:40|||||||||1
1742398610000|2025-03-19 15:36:50|||||||||1
1742398620000|2025-03-19 15:37:00|||||||||1
1742398630000|2025-03-19 15:37:10|||||||||149
1742398640000|2025-03-19 15:37:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|8
1742398650000|2025-03-19 15:37:30|||||||||2
1742398660000|2025-03-19 15:37:40|||||||||31
1742398670000|2025-03-19 15:37:50|||||||||1
1742398680000|2025-03-19 15:38:00|192.07|191.99|192.12|191.99|192.12|192.04|192.07|191.99|29
1742398690000|2025-03-19 15:38:10|192.07|192.04|192.12|192.04|192.12|192.04|192.07|191.99|1
1742398700000|2025-03-19 15:38:20|192.22|191.99|192.12|192.04|192.22|192.14|192.12|191.99|514
1742398710000|2025-03-19 15:38:30|192.07|191.99|192.22|192.14|192.22|192.14|192.07|191.99|456
1742398720000|2025-03-19 15:38:40|192.17|192.09|192.22|192.09|192.22|192.14|192.17|192.09|150
1742398730000|2025-03-19 15:38:50|192.17|192.14|192.22|192.14|192.22|192.14|192.17|192.09|1
1742398740000|2025-03-19 15:39:00|192.17|192.09|192.17|192.09|192.17|192.14|192.17|192.09|216
1742398750000|2025-03-19 15:39:10|||||||||1
1742398760000|2025-03-19 15:39:20|||||||||1
1742398770000|2025-03-19 15:39:30|||||||||1
1742398780000|2025-03-19 15:39:40|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|23
1742398790000|2025-03-19 15:39:50|||||||||10
1742398800000|2025-03-19 15:40:00|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|88
1742398810000|2025-03-19 15:40:10||192.09||192.09||192.09||192.09|1
1742398820000|2025-03-19 15:40:20|||||||||1
1742398830000|2025-03-19 15:40:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|215
1742398840000|2025-03-19 15:40:40|||||||||1
1742398850000|2025-03-19 15:40:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|140
1742398860000|2025-03-19 15:41:00||192.04||192.09||192.09||192.04|6
1742398870000|2025-03-19 15:41:10|||||||||222
1742398880000|2025-03-19 15:41:20||192.04||192.04||192.09||192.04|66
1742398890000|2025-03-19 15:41:30||192.09||192.09||192.09||192.04|1
1742398900000|2025-03-19 15:41:40||192.04||192.09||192.09||192.04|1
1742398910000|2025-03-19 15:41:50|||||||||1
1742398920000|2025-03-19 15:42:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|15
1742398930000|2025-03-19 15:42:10|192.27||192.22||192.27||192.22||6
1742398940000|2025-03-19 15:42:20|192.27||192.27||192.27||192.22||20
1742398950000|2025-03-19 15:42:30|192.22||192.22||192.27||192.22||1
1742398960000|2025-03-19 15:42:40|192.27||192.22||192.27||192.22||1
1742398970000|2025-03-19 15:42:50|||||||||1
1742398980000|2025-03-19 15:43:00|||||||||1
1742398990000|2025-03-19 15:43:10|192.27||192.22||192.27||192.22||9
1742399000000|2025-03-19 15:43:20|192.27|192.19|192.27|192.14|192.27|192.19|192.27|192.14|17
1742399010000|2025-03-19 15:43:30||192.19||192.19||192.19||192.14|1
1742399020000|2025-03-19 15:43:40|192.32||192.27||192.32||192.27||2
1742399030000|2025-03-19 15:43:50|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.24|8
1742399040000|2025-03-19 15:44:00||192.19||192.24||192.24||192.19|2
1742399050000|2025-03-19 15:44:10||192.19||192.24||192.24||192.19|2
1742399060000|2025-03-19 15:44:20|192.27|192.19|192.27|192.19|192.27|192.24|192.27|192.19|7
1742399070000|2025-03-19 15:44:30|192.32||192.32||192.32||192.27||4
1742399080000|2025-03-19 15:44:40||192.24||192.24||192.24||192.24|1
1742399090000|2025-03-19 15:44:50|||||||||41
1742399100000|2025-03-19 15:45:00|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|204
1742399110000|2025-03-19 15:45:10|192.32|192.24|192.32|192.24|192.37|192.24|192.32|192.24|16
1742399120000|2025-03-19 15:45:20|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.24|8
1742399130000|2025-03-19 15:45:30||192.24||192.24||192.29||192.24|1
1742399140000|2025-03-19 15:45:40|192.42|192.29|192.42|192.34|192.42|192.34|192.37|192.29|51
1742399150000|2025-03-19 15:45:50|||||||||2
1742399160000|2025-03-19 15:46:00|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|1
1742399170000|2025-03-19 15:46:10|192.37|192.29|192.42|192.29|192.42|192.34|192.37|192.29|8
1742399180000|2025-03-19 15:46:20|192.37|192.34|192.42|192.29|192.42|192.34|192.37|192.29|1
1742399190000|2025-03-19 15:46:30|192.37||192.42||192.42||192.37||1
1742399200000|2025-03-19 15:46:40|192.37||192.42||192.42||192.37||46
1742399210000|2025-03-19 15:46:50|192.37||192.37||192.42||192.37||1
1742399220000|2025-03-19 15:47:00|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|1
1742399230000|2025-03-19 15:47:10||192.29||192.29||192.29||192.29|64
1742399240000|2025-03-19 15:47:20|192.37||192.42||192.42||192.37||1
1742399250000|2025-03-19 15:47:30||192.34||192.29||192.34||192.29|1
1742399260000|2025-03-19 15:47:40|||||||||2
1742399270000|2025-03-19 15:47:50|192.37||192.42||192.42||192.37||5
1742399280000|2025-03-19 15:48:00|192.37|192.34|192.42|192.34|192.42|192.34|192.37|192.34|1
1742399290000|2025-03-19 15:48:10|192.47|192.29|192.47|192.34|192.47|192.34|192.47|192.29|1
1742399300000|2025-03-19 15:48:20|||||||||1
1742399310000|2025-03-19 15:48:30||192.39||192.34||192.39||192.34|19
1742399320000|2025-03-19 15:48:40||192.39||192.34||192.39||192.34|2
1742399330000|2025-03-19 15:48:50|||||||||1
1742399340000|2025-03-19 15:49:00|192.42||192.42||192.47||192.42||3
1742399350000|2025-03-19 15:49:10||192.29||192.29||192.29||192.29|1
1742399360000|2025-03-19 15:49:20||192.34||192.34||192.34||192.34|1
1742399370000|2025-03-19 15:49:30|192.47|192.29|192.47|192.34|192.47|192.34|192.47|192.29|35
1742399380000|2025-03-19 15:49:40|192.52|192.39|192.52|192.39|192.52|192.39|192.52|192.39|1
1742399390000|2025-03-19 15:49:50|||||||||2
1742399400000|2025-03-19 15:50:00||192.44||192.39||192.44||192.39|5
1742399410000|2025-03-19 15:50:10|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.39|15
1742399420000|2025-03-19 15:50:20|192.52||192.52||192.52||192.52||1
1742399430000|2025-03-19 15:50:30|192.57||192.52||192.57||192.52||1
1742399440000|2025-03-19 15:50:40|192.57||192.52||192.57||192.52||1
1742399450000|2025-03-19 15:50:50|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|19
1742399460000|2025-03-19 15:51:00|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.39|16
1742399470000|2025-03-19 15:51:10||192.39||192.44||192.44||192.39|1
1742399480000|2025-03-19 15:51:20|||||||||52
1742399490000|2025-03-19 15:51:30|||||||||1
1742399500000|2025-03-19 15:51:40|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|30
1742399510000|2025-03-19 15:51:50||192.39||192.44||192.44||192.39|1
1742399520000|2025-03-19 15:52:00|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|1
1742399530000|2025-03-19 15:52:10|192.52||192.57||192.57||192.52||1
1742399540000|2025-03-19 15:52:20||192.49||192.49||192.49||192.44|1
1742399550000|2025-03-19 15:52:30||192.44||192.49||192.49||192.44|1
1742399560000|2025-03-19 15:52:40||192.44||192.49||192.49||192.44|0
1742399570000|2025-03-19 15:52:50|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.49|348
1742399580000|2025-03-19 15:53:00|||||||||73
1742399600000|2025-03-19 15:53:20|192.67||192.67||192.67||192.62||18
1742399610000|2025-03-19 15:53:30|192.62|192.49|192.62|192.54|192.62|192.54|192.57|192.49|4
1742399640000|2025-03-19 15:54:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|37
1742399650000|2025-03-19 15:54:10|||||||||46
1742399660000|2025-03-19 15:54:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|28
1742399670000|2025-03-19 15:54:30|192.67||192.62||192.67||192.62||123
1742399680000|2025-03-19 15:54:40||192.49||192.54||192.54||192.49|0
1742399690000|2025-03-19 15:54:50||192.49||192.49||192.49||192.49|12
1742399700000|2025-03-19 15:55:00|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|0
1742399710000|2025-03-19 15:55:10|192.52|192.49|192.57|192.44|192.57|192.49|192.52|192.44|1
1742399720000|2025-03-19 15:55:20|192.52||192.52||192.57||192.52||0
1742399730000|2025-03-19 15:55:30|192.57||192.57||192.57||192.52||18
1742399740000|2025-03-19 15:55:40||192.49||192.44||192.49||192.44|4
1742399750000|2025-03-19 15:55:50||192.49||192.44||192.49||192.44|14
1742399760000|2025-03-19 15:56:00|192.52||192.57||192.57||192.52||0
1742399770000|2025-03-19 15:56:10|192.62|192.49|192.62|192.49|192.62|192.54|192.62|192.49|40
1742399780000|2025-03-19 15:56:20|192.57||192.57||192.57||192.57||0
1742399790000|2025-03-19 15:56:30|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|32
1742399800000|2025-03-19 15:56:40|192.57||192.57||192.57||192.57||265
1742399810000|2025-03-19 15:56:50|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.49|1
1742399820000|2025-03-19 15:57:00||192.44||192.44||192.49||192.44|2
1742399830000|2025-03-19 15:57:10|192.52|192.49|192.52|192.44|192.57|192.49|192.52|192.44|1
1742399840000|2025-03-19 15:57:20|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|2
1742399850000|2025-03-19 15:57:30|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.44|13
1742399860000|2025-03-19 15:57:40|||||||||1
1742399870000|2025-03-19 15:57:50|192.57||192.57||192.57||192.52||1
1742399880000|2025-03-19 15:58:00|192.52||192.52||192.52||192.52||2
1742399890000|2025-03-19 15:58:10|||||||||1
1742399900000|2025-03-19 15:58:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|24
1742399910000|2025-03-19 15:58:30|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|1
1742399920000|2025-03-19 15:58:40|192.52|192.39|192.52|192.39|192.52|192.39|192.47|192.39|9
1742399930000|2025-03-19 15:58:50|192.47|192.44|192.47|192.39|192.47|192.44|192.47|192.39|1
1742399940000|2025-03-19 15:59:00|||||||||1
1742399950000|2025-03-19 15:59:10|192.52||192.47||192.52||192.47||14
1742399960000|2025-03-19 15:59:20|||||||||1
1742399970000|2025-03-19 15:59:30|192.42|192.34|192.42|192.34|192.42|192.39|192.42|192.34|23
1742399980000|2025-03-19 15:59:40|192.47|192.39|192.47|192.34|192.47|192.39|192.47|192.34|1
1742399990000|2025-03-19 15:59:50|192.42||192.42||192.42||192.42||1
1742400000000|2025-03-19 16:00:00|192.47|192.39|192.47|192.34|192.47|192.39|192.42|192.34|17
1742400010000|2025-03-19 16:00:10|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|1
1742400020000|2025-03-19 16:00:20|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|12
1742400030000|2025-03-19 16:00:30|192.42||192.42||192.47||192.42||35
1742400040000|2025-03-19 16:00:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|76
1742400050000|2025-03-19 16:00:50||192.34||192.34||192.39||192.34|40
1742400060000|2025-03-19 16:01:00||192.39||192.39||192.39||192.34|0
1742400080000|2025-03-19 16:01:20|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|0
1742400090000|2025-03-19 16:01:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|1
1742400100000|2025-03-19 16:01:40|192.52||192.52||192.52||192.52||44
1742400110000|2025-03-19 16:01:50|192.47|192.44|192.47|192.39|192.47|192.44|192.42|192.34|62
1742400120000|2025-03-19 16:02:00|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|27
1742400130000|2025-03-19 16:02:10||192.44||192.44||192.44||192.39|4
1742400140000|2025-03-19 16:02:20|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|1
1742400150000|2025-03-19 16:02:30||192.44||192.44||192.44||192.44|1
1742400160000|2025-03-19 16:02:40||192.39||192.44||192.44||192.39|0
1742400170000|2025-03-19 16:02:50||192.39||192.39||192.44||192.39|0
1742400180000|2025-03-19 16:03:00|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.39|1
1742400210000|2025-03-19 16:03:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|49
1742400230000|2025-03-19 16:03:50|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|0
1742400240000|2025-03-19 16:04:00|192.57|192.49|192.52|192.44|192.57|192.49|192.52|192.44|34
1742400270000|2025-03-19 16:04:30|192.57|192.39|192.47|192.39|192.57|192.39|192.47|192.39|22
1742400280000|2025-03-19 16:04:40|192.52|192.44|192.52|192.39|192.52|192.44|192.47|192.39|41
1742400290000|2025-03-19 16:04:50|192.47|192.44|192.47|192.39|192.52|192.44|192.47|192.39|40
1742400300000|2025-03-19 16:05:00|192.42|192.34|192.47|192.34|192.47|192.39|192.42|192.34|170
1742400310000|2025-03-19 16:05:10||192.39||192.39||192.39||192.34|4
1742400340000|2025-03-19 16:05:40||192.34||192.39||192.39||192.34|0
1742400350000|2025-03-19 16:05:50|192.52||192.52||192.52||192.52||110
1742400360000|2025-03-19 16:06:00|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|1
1742400390000|2025-03-19 16:06:30|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|5
1742400400000|2025-03-19 16:06:40|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|1
1742400410000|2025-03-19 16:06:50||192.44||192.44||192.44||192.44|8
1742400430000|2025-03-19 16:07:10|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|48
1742400440000|2025-03-19 16:07:20||192.44||192.49||192.49||192.44|4
1742400460000|2025-03-19 16:07:40|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|687
1742400470000|2025-03-19 16:07:50|||||||||25
1742400480000|2025-03-19 16:08:00|192.72|192.64|192.72|192.59|192.72|192.64|192.67|192.59|17
1742400490000|2025-03-19 16:08:10|192.67||192.67||192.72||192.67||5
1742400500000|2025-03-19 16:08:20|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|17
1742400510000|2025-03-19 16:08:30|||||||||144
1742400520000|2025-03-19 16:08:40||192.59||192.59||192.64||192.59|26
1742400530000|2025-03-19 16:08:50|192.67|192.64|192.72|192.59|192.72|192.64|192.67|192.59|0
1742400540000|2025-03-19 16:09:00|192.67|192.64|192.67|192.59|192.67|192.64|192.67|192.59|37
1742400550000|2025-03-19 16:09:10|||||||||14
1742400560000|2025-03-19 16:09:20|192.62|192.54|192.62|192.54|192.67|192.59|192.62|192.54|39
1742400570000|2025-03-19 16:09:30|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.54|49
1742400580000|2025-03-19 16:09:40|192.62|192.54|192.62|192.54|192.67|192.54|192.62|192.54|85
1742400590000|2025-03-19 16:09:50|192.67||192.62||192.67||192.62||0
1742400610000|2025-03-19 16:10:10|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|6
1742400620000|2025-03-19 16:10:20|192.62||192.62||192.62||192.57||53
1742400630000|2025-03-19 16:10:30|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.49|4
1742400640000|2025-03-19 16:10:40|192.67|192.59|192.67|192.54|192.67|192.59|192.62|192.54|34
1742400650000|2025-03-19 16:10:50|192.62|192.59|192.62|192.54|192.67|192.59|192.62|192.54|9
1742400660000|2025-03-19 16:11:00|192.67|192.59|192.67|192.59|192.67|192.59|192.62|192.54|2
1742400670000|2025-03-19 16:11:10|192.62|192.54|192.62|192.54|192.67|192.59|192.62|192.54|6
1742400680000|2025-03-19 16:11:20|192.67||192.62||192.67||192.62||25
1742400690000|2025-03-19 16:11:30||192.49||192.54||192.54||192.49|14
1742400700000|2025-03-19 16:11:40|192.57|192.49|192.57|192.49|192.57|192.54|192.57|192.49|24
1742400710000|2025-03-19 16:11:50|192.62||192.57||192.62||192.57||32
1742400720000|2025-03-19 16:12:00|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.49|8
1742400760000|2025-03-19 16:12:40|||||||||32
1742400770000|2025-03-19 16:12:50|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|122
1742400780000|2025-03-19 16:13:00|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|17
1742400790000|2025-03-19 16:13:10|192.52|192.49|192.57|192.44|192.57|192.49|192.52|192.44|29
1742400800000|2025-03-19 16:13:20|192.52||192.52||192.52||192.52||301
1742400810000|2025-03-19 16:13:30||192.39||192.39||192.39||192.39|6
1742400820000|2025-03-19 16:13:40|192.47|192.44|192.52|192.39|192.52|192.44|192.47|192.39|55
1742400830000|2025-03-19 16:13:50||192.44||192.44||192.44||192.44|1
1742400840000|2025-03-19 16:14:00|||||||||1
1742400850000|2025-03-19 16:14:10|||||||||27
1742400860000|2025-03-19 16:14:20|||||||||286
1742400870000|2025-03-19 16:14:30|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|196
1742400880000|2025-03-19 16:14:40|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|31
1742400890000|2025-03-19 16:14:50|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|143
1742400900000|2025-03-19 16:15:00|192.47||192.42||192.47||192.42||221
1742400910000|2025-03-19 16:15:10||192.29||192.34||192.34||192.29|16
1742400920000|2025-03-19 16:15:20|||||||||41
1742400930000|2025-03-19 16:15:30|||||||||2
1742400940000|2025-03-19 16:15:40|||||||||1
1742400950000|2025-03-19 16:15:50|192.47|192.39|192.47|192.34|192.47|192.39|192.42|192.34|40
1742400960000|2025-03-19 16:16:00|192.52|192.39|192.47|192.39|192.52|192.39|192.47|192.34|37
1742400970000|2025-03-19 16:16:10|||||||||113
1742400980000|2025-03-19 16:16:20|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|7
1742400990000|2025-03-19 16:16:30|192.52||192.47||192.52||192.47||22
1742401000000|2025-03-19 16:16:40|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.44|51
1742401010000|2025-03-19 16:16:50|||||||||451
1742401020000|2025-03-19 16:17:00|192.47|192.39|192.52|192.39|192.52|192.44|192.47|192.39|43
1742401030000|2025-03-19 16:17:10|192.47||192.47||192.52||192.47||1
1742401040000|2025-03-19 16:17:20|192.52||192.47||192.52||192.47||43
1742401050000|2025-03-19 16:17:30|||||||||1
1742401060000|2025-03-19 16:17:40|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|7
1742401070000|2025-03-19 16:17:50|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|1
1742401080000|2025-03-19 16:18:00|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.39|34
1742401090000|2025-03-19 16:18:10|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|6
1742401100000|2025-03-19 16:18:20|192.47|192.44|192.47|192.39|192.52|192.44|192.47|192.39|1
1742401110000|2025-03-19 16:18:30|192.52||192.52||192.52||192.47||37
1742401120000|2025-03-19 16:18:40|192.47||192.47||192.52||192.47||6
1742401130000|2025-03-19 16:18:50|192.52||192.52||192.52||192.47||1
1742401140000|2025-03-19 16:19:00|192.47||192.52||192.52||192.47||4
1742401150000|2025-03-19 16:19:10||192.44||192.44||192.44||192.44|35
1742401160000|2025-03-19 16:19:20|192.57|192.49|192.57|192.49|192.57|192.49|192.52|192.49|298
1742401170000|2025-03-19 16:19:30|192.52|192.44|192.57|192.44|192.57|192.49|192.52|192.44|519
1742401180000|2025-03-19 16:19:40|192.52||192.52||192.52||192.52||1
1742401190000|2025-03-19 16:19:50|192.57||192.52||192.57||192.52||33
1742401200000|2025-03-19 16:20:00|192.47|192.39|192.52|192.39|192.52|192.44|192.47|192.39|82
1742401210000|2025-03-19 16:20:10|192.47|192.34|192.47|192.34|192.47|192.39|192.47|192.34|51
1742401220000|2025-03-19 16:20:20|192.52|192.39|192.47|192.39|192.52|192.39|192.47|192.39|67
1742401230000|2025-03-19 16:20:30|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.39|54
1742401240000|2025-03-19 16:20:40|||||||||1
1742401250000|2025-03-19 16:20:50|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|34
1742401260000|2025-03-19 16:21:00|192.52||192.52||192.57||192.52||24
1742401270000|2025-03-19 16:21:10||192.39||192.39||192.39||192.39|2
1742401280000|2025-03-19 16:21:20||192.44||192.44||192.44||192.44|34
1742401290000|2025-03-19 16:21:30||192.39||192.44||192.44||192.39|13
1742401300000|2025-03-19 16:21:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|7
1742401310000|2025-03-19 16:21:50|||||||||1
1742401320000|2025-03-19 16:22:00|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.39|31
1742401330000|2025-03-19 16:22:10||192.39||192.44||192.44||192.39|5
1742401340000|2025-03-19 16:22:20|||||||||35
1742401350000|2025-03-19 16:22:30|||||||||1
1742401360000|2025-03-19 16:22:40|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|2
1742401370000|2025-03-19 16:22:50||192.44||192.49||192.49||192.44|1
1742401380000|2025-03-19 16:23:00||192.44||192.49||192.49||192.44|43
1742401390000|2025-03-19 16:23:10|192.52|192.44|192.52|192.44|192.52|192.49|192.52|192.44|15
1742401400000|2025-03-19 16:23:20|||||||||1
1742401410000|2025-03-19 16:23:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|59
1742401420000|2025-03-19 16:23:40|192.52|192.44|192.52|192.39|192.52|192.44|192.47|192.39|72
1742401430000|2025-03-19 16:23:50|192.47||192.52||192.52||192.47||1
1742401440000|2025-03-19 16:24:00|192.47|192.34|192.47|192.34|192.47|192.34|192.42|192.34|5
1742401450000|2025-03-19 16:24:10|192.42||192.42||192.47||192.42||26
1742401460000|2025-03-19 16:24:20|||||||||18
1742401470000|2025-03-19 16:24:30|192.47||192.47||192.47||192.47||15
1742401480000|2025-03-19 16:24:40|192.42|192.39|192.47|192.39|192.47|192.39|192.42|192.34|34
1742401490000|2025-03-19 16:24:50|||||||||1
1742401500000|2025-03-19 16:25:00|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.39|23
1742401510000|2025-03-19 16:25:10|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|39
1742401520000|2025-03-19 16:25:20|192.52||192.52||192.57||192.52||3
1742401530000|2025-03-19 16:25:30|||||||||3
1742401540000|2025-03-19 16:25:40||192.39||192.44||192.44||192.39|35
1742401550000|2025-03-19 16:25:50|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|9
1742401560000|2025-03-19 16:26:00|||||||||5
1742401570000|2025-03-19 16:26:10|||||||||1
1742401580000|2025-03-19 16:26:20|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|58
1742401590000|2025-03-19 16:26:30|||||||||1
1742401600000|2025-03-19 16:26:40|||||||||1
1742401610000|2025-03-19 16:26:50|||||||||32
1742401620000|2025-03-19 16:27:00|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|41
1742401630000|2025-03-19 16:27:10|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|7
1742401640000|2025-03-19 16:27:20|192.47||192.47||192.47||192.47||35
1742401650000|2025-03-19 16:27:30|||||||||3
1742401660000|2025-03-19 16:27:40|||||||||28
1742401670000|2025-03-19 16:27:50|||||||||2
1742401680000|2025-03-19 16:28:00|||||||||28
1742401690000|2025-03-19 16:28:10|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|699
1742401700000|2025-03-19 16:28:20|||||||||1
1742401710000|2025-03-19 16:28:30|||||||||2886
1742401720000|2025-03-19 16:28:40|||||||||14
1742401730000|2025-03-19 16:28:50|||||||||10
1742401740000|2025-03-19 16:29:00|||||||||13
1742401750000|2025-03-19 16:29:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.39|395
1742401760000|2025-03-19 16:29:20|||||||||14
1742401770000|2025-03-19 16:29:30|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|18
1742401780000|2025-03-19 16:29:40|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|29
1742401790000|2025-03-19 16:29:50|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|148
1742401800000|2025-03-19 16:30:00|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|139
1742401810000|2025-03-19 16:30:10|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|10
1742401820000|2025-03-19 16:30:20|||||||||1
1742401830000|2025-03-19 16:30:30|||||||||314
1742401840000|2025-03-19 16:30:40|192.42|192.34|192.42|192.34|192.47|192.39|192.42|192.34|547
1742401850000|2025-03-19 16:30:50|192.37|192.29|192.37|192.29|192.42|192.29|192.37|192.29|3
1742401860000|2025-03-19 16:31:00|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|7
1742401870000|2025-03-19 16:31:10||192.29||192.29||192.34||192.29|6
1742401880000|2025-03-19 16:31:20|192.37|192.34|192.42|192.34|192.42|192.34|192.37|192.29|518
1742401890000|2025-03-19 16:31:30||192.29||192.29||192.29||192.29|32
1742401900000|2025-03-19 16:31:40||192.34||192.34||192.34||192.29|1
1742401910000|2025-03-19 16:31:50|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|501
1742401920000|2025-03-19 16:32:00|||||||||1
1742401930000|2025-03-19 16:32:10||192.34||192.34||192.34||192.34|102
1742401940000|2025-03-19 16:32:20||192.39||192.39||192.39||192.39|501
1742401950000|2025-03-19 16:32:30|192.52||192.52||192.52||192.52||17
1742401960000|2025-03-19 16:32:40||192.44||192.44||192.44||192.44|1
1742401970000|2025-03-19 16:32:50|||||||||1
1742401980000|2025-03-19 16:33:00|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|706
1742401990000|2025-03-19 16:33:10||192.44||192.44||192.44||192.44|101
1742402000000|2025-03-19 16:33:20|192.52||192.52||192.57||192.52||17
1742402010000|2025-03-19 16:33:30|192.57||192.52||192.57||192.52||15
1742402020000|2025-03-19 16:33:40|||||||||1
1742402030000|2025-03-19 16:33:50|192.57||192.57||192.57||192.57||56
1742402040000|2025-03-19 16:34:00|192.52||192.57||192.57||192.52||92
1742402050000|2025-03-19 16:34:10|192.52|192.39|192.47|192.39|192.57|192.39|192.47|192.39|134
1742402060000|2025-03-19 16:34:20|192.42|192.34|192.47|192.34|192.47|192.34|192.42|192.34|1
1742402070000|2025-03-19 16:34:30|192.42||192.42||192.47||192.42||110
1742402080000|2025-03-19 16:34:40||192.29||192.34||192.34||192.29|5
1742402090000|2025-03-19 16:34:50|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|97
1742402100000|2025-03-19 16:35:00||192.29||192.34||192.34||192.29|230
1742402110000|2025-03-19 16:35:10|||||||||1
1742402120000|2025-03-19 16:35:20|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|112
1742402130000|2025-03-19 16:35:30|||||||||1
1742402140000|2025-03-19 16:35:40|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|45
1742402150000|2025-03-19 16:35:50|192.52||192.47||192.52||192.47||1
1742402160000|2025-03-19 16:36:00|192.52||192.47||192.52||192.47||12
1742402170000|2025-03-19 16:36:10|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.39|25
1742402180000|2025-03-19 16:36:20|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|3
1742402190000|2025-03-19 16:36:30|192.52||192.47||192.52||192.47||15
1742402200000|2025-03-19 16:36:40|||||||||15
1742402210000|2025-03-19 16:36:50|192.52||192.47||192.52||192.47||260
1742402220000|2025-03-19 16:37:00|||||||||1
1742402230000|2025-03-19 16:37:10|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|8
1742402240000|2025-03-19 16:37:20|||||||||1
1742402250000|2025-03-19 16:37:30|||||||||65
1742402260000|2025-03-19 16:37:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|122
1742402270000|2025-03-19 16:37:50|||||||||1
1742402280000|2025-03-19 16:38:00|||||||||1
1742402290000|2025-03-19 16:38:10|||||||||82
1742402300000|2025-03-19 16:38:20|||||||||1
1742402310000|2025-03-19 16:38:30|||||||||1
1742402320000|2025-03-19 16:38:40|||||||||67
1742402330000|2025-03-19 16:38:50|192.52|192.44|192.52|192.39|192.52|192.44|192.47|192.39|37
1742402340000|2025-03-19 16:39:00||192.44||192.44||192.44||192.44|1
1742402350000|2025-03-19 16:39:10|||||||||1
1742402360000|2025-03-19 16:39:20|||||||||1
1742402370000|2025-03-19 16:39:30|||||||||1
1742402380000|2025-03-19 16:39:40|||||||||1
1742402390000|2025-03-19 16:39:50|||||||||1
1742402400000|2025-03-19 16:40:00|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|129
1742402410000|2025-03-19 16:40:10|||||||||1
1742402420000|2025-03-19 16:40:20|192.47|192.39|192.47|192.34|192.47|192.39|192.47|192.34|97
1742402430000|2025-03-19 16:40:30||192.39||192.39||192.39||192.39|1
1742402440000|2025-03-19 16:40:40|||||||||1
1742402450000|2025-03-19 16:40:50|||||||||21
1742402460000|2025-03-19 16:41:00|192.52|192.44|192.52|192.39|192.52|192.44|192.47|192.39|7
1742402470000|2025-03-19 16:41:10|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|13
1742402480000|2025-03-19 16:41:20|||||||||2
1742402490000|2025-03-19 16:41:30|||||||||1
1742402500000|2025-03-19 16:41:40|||||||||53
1742402510000|2025-03-19 16:41:50|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|429
1742402520000|2025-03-19 16:42:00|||||||||1
1742402530000|2025-03-19 16:42:10|||||||||167
1742402540000|2025-03-19 16:42:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|332
1742402550000|2025-03-19 16:42:30|||||||||1
1742402560000|2025-03-19 16:42:40|||||||||1
1742402570000|2025-03-19 16:42:50|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|350
1742402580000|2025-03-19 16:43:00|||||||||124
1742402590000|2025-03-19 16:43:10|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|39
1742402600000|2025-03-19 16:43:20||192.49||192.44||192.49||192.44|11
1742402610000|2025-03-19 16:43:30|||||||||1
1742402620000|2025-03-19 16:43:40|192.52||192.52||192.52||192.52||1
1742402630000|2025-03-19 16:43:50|192.57|192.49|192.57|192.49|192.57|192.49|192.52|192.44|8
1742402640000|2025-03-19 16:44:00|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|52
1742402650000|2025-03-19 16:44:10|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|60
1742402660000|2025-03-19 16:44:20|192.57||192.57||192.62||192.57||1
1742402670000|2025-03-19 16:44:30|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.44|119
1742402680000|2025-03-19 16:44:40||192.49||192.49||192.49||192.44|1
1742402690000|2025-03-19 16:44:50|||||||||1
1742402700000|2025-03-19 16:45:00|||||||||21
1742402710000|2025-03-19 16:45:10|||||||||23
1742402720000|2025-03-19 16:45:20|192.52|192.44|192.52|192.44|192.52|192.49|192.52|192.44|46
1742402730000|2025-03-19 16:45:30|||||||||1
1742402740000|2025-03-19 16:45:40|||||||||1
1742402750000|2025-03-19 16:45:50|||||||||1
1742402760000|2025-03-19 16:46:00|||||||||126
1742402770000|2025-03-19 16:46:10|||||||||68
1742402780000|2025-03-19 16:46:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|93
1742402790000|2025-03-19 16:46:30|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|37
1742402800000|2025-03-19 16:46:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|13
1742402810000|2025-03-19 16:46:50|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|28
1742402820000|2025-03-19 16:47:00|192.67||192.67||192.67||192.67||61
1742402830000|2025-03-19 16:47:10||192.59||192.59||192.59||192.59|0
1742402860000|2025-03-19 16:47:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|71
1742402870000|2025-03-19 16:47:50|||||||||16
1742402880000|2025-03-19 16:48:00|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|33
1742402890000|2025-03-19 16:48:10|192.62||192.62||192.62||192.62||0
1742402900000|2025-03-19 16:48:20||192.54||192.54||192.54||192.54|3
1742402950000|2025-03-19 16:49:10|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|71
1742402980000|2025-03-19 16:49:40|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|0
1742402990000|2025-03-19 16:49:50|192.62||192.62||192.62||192.57||0
1742403000000|2025-03-19 16:50:00||192.54||192.54||192.54||192.49|0
1742403010000|2025-03-19 16:50:10|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|94
1742403050000|2025-03-19 16:50:50|192.62||192.62||192.62||192.62||1
1742403060000|2025-03-19 16:51:00|192.57|192.54|192.57|192.49|192.62|192.54|192.57|192.49|1
1742403080000|2025-03-19 16:51:20|192.62||192.62||192.62||192.62||95
1742403090000|2025-03-19 16:51:30|192.57|192.44|192.52|192.44|192.57|192.44|192.52|192.44|478
1742403100000|2025-03-19 16:51:40|||||||||208
1742403110000|2025-03-19 16:51:50|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|112
1742403120000|2025-03-19 16:52:00|192.57||192.62||192.62||192.57||11
1742403130000|2025-03-19 16:52:10||192.54||192.54||192.54||192.54|0
1742403150000|2025-03-19 16:52:30|||||||||1
1742403160000|2025-03-19 16:52:40||192.49||192.49||192.49||192.49|34
1742403170000|2025-03-19 16:52:50||192.54||192.54||192.54||192.54|0
1742403180000|2025-03-19 16:53:00||192.49||192.54||192.54||192.49|2
1742403200000|2025-03-19 16:53:20|192.67|192.59|192.67|192.54|192.67|192.59|192.67|192.54|78
1742403220000|2025-03-19 16:53:40||192.59||192.54||192.59||192.54|2
1742403240000|2025-03-19 16:54:00|192.62||192.67||192.67||192.62||0
1742403250000|2025-03-19 16:54:10|192.62||192.67||192.67||192.62||1
1742403300000|2025-03-19 16:55:00|192.62||192.62||192.67||192.62||0
1742403310000|2025-03-19 16:55:10|192.67||192.62||192.67||192.62||0
1742403420000|2025-03-19 16:57:00|192.57|192.49|192.52|192.44|192.57|192.49|192.52|192.44|67
1742403440000|2025-03-19 16:57:20|192.57||192.57||192.57||192.52||0
1742403450000|2025-03-19 16:57:30||192.49||192.49||192.49||192.44|0
1742403480000|2025-03-19 16:58:00||192.44||192.44||192.44||192.44|0
1742403490000|2025-03-19 16:58:10|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.44|18
1742403530000|2025-03-19 16:58:50|192.62||192.62||192.62||192.62||7
1742403550000|2025-03-19 16:59:10|192.57||192.62||192.62||192.57||0
1742403570000|2025-03-19 16:59:30||192.54||192.54||192.54||192.54|0
1742403600000|2025-03-19 17:00:00|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|14
1742403610000|2025-03-19 17:00:10|192.62||192.62||192.62||192.62||2
1742403630000|2025-03-19 17:00:30||192.54||192.54||192.54||192.54|0
1742403690000|2025-03-19 17:01:30||192.49||192.54||192.54||192.49|0
1742403720000|2025-03-19 17:02:00|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|1
1742403740000|2025-03-19 17:02:20|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|18
1742403760000|2025-03-19 17:02:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|4
1742403790000|2025-03-19 17:03:10|192.52||192.47||192.52||192.47||7
1742403820000|2025-03-19 17:03:40|192.52||192.47||192.52||192.47||3
1742403830000|2025-03-19 17:03:50|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.44|2
1742403840000|2025-03-19 17:04:00||192.39||192.39||192.44||192.39|0
1742403880000|2025-03-19 17:04:40|192.47||192.52||192.52||192.47||0
1742403890000|2025-03-19 17:04:50||192.44||192.44||192.44||192.44|0
1742403930000|2025-03-19 17:05:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|14
1742403940000|2025-03-19 17:05:40|192.52||192.52||192.52||192.52||0
1742403950000|2025-03-19 17:05:50|192.47||192.52||192.52||192.47||0
1742403960000|2025-03-19 17:06:00|192.47||192.47||192.47||192.47||0
1742403980000|2025-03-19 17:06:20|192.57|192.49|192.57|192.49|192.62|192.49|192.57|192.49|999
1742404000000|2025-03-19 17:06:40|192.62|192.54|192.62|192.54|192.62|192.54|192.57|192.54|8
1742404030000|2025-03-19 17:07:10|||||||||2
1742404050000|2025-03-19 17:07:30|||||||||1
1742404080000|2025-03-19 17:08:00|192.57|192.49|192.52|192.44|192.57|192.49|192.52|192.44|32
1742404100000|2025-03-19 17:08:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|4
1742404130000|2025-03-19 17:08:50|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.44|4
1742404150000|2025-03-19 17:09:10|||||||||33
1742404160000|2025-03-19 17:09:20|192.57||192.57||192.57||192.57||5
1742404180000|2025-03-19 17:09:40|192.52||192.57||192.57||192.52||0
1742404190000|2025-03-19 17:09:50|192.52||192.52||192.52||192.52||0
1742404200000|2025-03-19 17:10:00|192.57||192.57||192.57||192.57||1
1742404210000|2025-03-19 17:10:10|192.52||192.52||192.52||192.52||0
1742404220000|2025-03-19 17:10:20|192.57|192.49|192.57|192.44|192.57|192.49|192.52|192.44|3
1742404230000|2025-03-19 17:10:30|192.52||192.52||192.57||192.52||2
1742404240000|2025-03-19 17:10:40|||||||||6
1742404260000|2025-03-19 17:11:00|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|3
1742404280000|2025-03-19 17:11:20|||||||||15
1742404290000|2025-03-19 17:11:30|||||||||1
1742404350000|2025-03-19 17:12:30|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|574
1742404360000|2025-03-19 17:12:40|192.47|192.29|192.37|192.29|192.47|192.29|192.37|192.29|62
1742404370000|2025-03-19 17:12:50|192.42||192.42||192.42||192.42||0
1742404380000|2025-03-19 17:13:00|192.37|192.34|192.42|192.29|192.42|192.34|192.37|192.29|0
1742404390000|2025-03-19 17:13:10|192.37||192.42||192.42||192.37||0
1742404400000|2025-03-19 17:13:20|192.37||192.42||192.42||192.37||0
1742404410000|2025-03-19 17:13:30|192.37||192.42||192.42||192.37||0
1742404430000|2025-03-19 17:13:50|192.37||192.37||192.37||192.37||0
1742404440000|2025-03-19 17:14:00|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|64
1742404450000|2025-03-19 17:14:10|192.27|192.19|192.27|192.19|192.27|192.24|192.27|192.19|269
1742404470000|2025-03-19 17:14:30|192.32||192.27||192.32||192.27||247
1742404500000|2025-03-19 17:15:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|80
1742404510000|2025-03-19 17:15:10|||||||||60
1742404530000|2025-03-19 17:15:30|||||||||62
1742404540000|2025-03-19 17:15:40||192.09||192.14||192.14||192.09|26
1742404570000|2025-03-19 17:16:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|68
1742404580000|2025-03-19 17:16:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|7
1742404590000|2025-03-19 17:16:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|4
1742404600000|2025-03-19 17:16:40||192.04||192.09||192.09||192.04|110
1742404630000|2025-03-19 17:17:10|||||||||100
1742404650000|2025-03-19 17:17:30|192.22||192.22||192.22||192.22||10
1742404660000|2025-03-19 17:17:40|192.17||192.22||192.22||192.17||0
1742404670000|2025-03-19 17:17:50|192.17||192.17||192.22||192.17||0
1742404680000|2025-03-19 17:18:00|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|267
1742404700000|2025-03-19 17:18:20|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|28
1742404710000|2025-03-19 17:18:30|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|0
1742404720000|2025-03-19 17:18:40|192.12||192.17||192.17||192.12||2
1742404730000|2025-03-19 17:18:50||192.09||192.04||192.09||192.04|0
1742404740000|2025-03-19 17:19:00||192.09||192.09||192.09||192.04|0
1742404790000|2025-03-19 17:19:50||192.04||192.04||192.04||192.04|0
1742404800000|2025-03-19 17:20:00|192.12||192.12||192.17||192.12||0
1742404810000|2025-03-19 17:20:10|192.17||192.17||192.17||192.17||0
1742404820000|2025-03-19 17:20:20||192.09||192.09||192.09||192.09|0
1742404860000|2025-03-19 17:21:00|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|1
1742404870000|2025-03-19 17:21:10||192.04||192.04||192.04||192.04|0
1742404880000|2025-03-19 17:21:20|192.12||192.17||192.17||192.12||0
1742404890000|2025-03-19 17:21:30||192.09||192.04||192.09||192.04|0
1742404900000|2025-03-19 17:21:40|192.12||192.12||192.12||192.12||0
1742404910000|2025-03-19 17:21:50|192.17||192.17||192.17||192.17||15
1742404920000|2025-03-19 17:22:00|192.12||192.12||192.17||192.12||10
1742404930000|2025-03-19 17:22:10|192.17||192.17||192.17||192.12||0
1742404940000|2025-03-19 17:22:20|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.09|0
1742404950000|2025-03-19 17:22:30|192.22||192.17||192.22||192.17||20
1742404980000|2025-03-19 17:23:00|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|0
1742404990000|2025-03-19 17:23:10|192.17||192.17||192.17||192.12||0
1742405000000|2025-03-19 17:23:20||192.09||192.09||192.09||192.09|0
1742405040000|2025-03-19 17:24:00|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|18
1742405050000|2025-03-19 17:24:10|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|0
1742405090000|2025-03-19 17:24:50|192.17||192.12||192.17||192.12||0
1742405110000|2025-03-19 17:25:10|192.17||192.12||192.17||192.12||0
1742405130000|2025-03-19 17:25:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|38
1742405150000|2025-03-19 17:25:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|0
1742405160000|2025-03-19 17:26:00|||||||||2
1742405200000|2025-03-19 17:26:40|192.07||192.07||192.07||192.07||11
1742405210000|2025-03-19 17:26:50|192.02||192.02||192.02||192.02||0
1742405220000|2025-03-19 17:27:00|192.07||192.07||192.07||192.02||10
1742405230000|2025-03-19 17:27:10|192.02||192.07||192.07||192.02||0
1742405240000|2025-03-19 17:27:20||191.99||191.99||191.99||191.99|0
1742405330000|2025-03-19 17:28:50||191.94||191.94||191.94||191.94|0
1742405340000|2025-03-19 17:29:00|192.02|191.99|192.07|191.99|192.07|191.99|192.02|191.94|0
1742405350000|2025-03-19 17:29:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|15
1742405380000|2025-03-19 17:29:40|192.07||192.07||192.07||192.07||16
1742405390000|2025-03-19 17:29:50|192.02||192.02||192.07||192.02||0
1742405400000|2025-03-19 17:30:00|192.07||192.02||192.07||192.02||1
1742405440000|2025-03-19 17:30:40|192.07||192.02||192.07||192.02||0
1742405470000|2025-03-19 17:31:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|21
1742405480000|2025-03-19 17:31:20|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|0
1742405490000|2025-03-19 17:31:30||191.94||191.94||191.94||191.94|0
1742405520000|2025-03-19 17:32:00|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|0
1742405570000|2025-03-19 17:32:50|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|13
1742405580000|2025-03-19 17:33:00|192.02|191.99|192.07|191.94|192.07|191.99|192.02|191.94|0
1742405590000|2025-03-19 17:33:10||191.99||191.99||191.99||191.99|0
1742405610000|2025-03-19 17:33:30|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|33
1742405620000|2025-03-19 17:33:40|192.12||192.12||192.12||192.07||0
1742405630000|2025-03-19 17:33:50|192.07|192.04|192.07|191.99|192.12|192.04|192.07|191.99|0
1742405640000|2025-03-19 17:34:00|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|3
1742405650000|2025-03-19 17:34:10|192.07||192.12||192.12||192.07||0
1742405660000|2025-03-19 17:34:20|192.07|192.04|192.07|191.99|192.12|192.04|192.07|191.99|0
1742405670000|2025-03-19 17:34:30|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|0
1742405680000|2025-03-19 17:34:40|192.07|192.04|192.12|191.99|192.12|192.04|192.07|191.99|3
1742405690000|2025-03-19 17:34:50|192.07||192.12||192.12||192.07||0
1742405700000|2025-03-19 17:35:00||192.04||192.04||192.04||192.04|0
1742405730000|2025-03-19 17:35:30|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|11
1742405740000|2025-03-19 17:35:40|192.17||192.17||192.17||192.12||0
1742405750000|2025-03-19 17:35:50|192.12||192.17||192.17||192.12||0
1742405760000|2025-03-19 17:36:00||192.09||192.09||192.09||192.09|0
1742405780000|2025-03-19 17:36:20|192.22||192.22||192.22||192.22||41
1742405790000|2025-03-19 17:36:30|192.17||192.17||192.22||192.17||3
1742405800000|2025-03-19 17:36:40|192.22||192.22||192.22||192.17||0
1742405810000|2025-03-19 17:36:50|192.17||192.17||192.17||192.17||0
1742405820000|2025-03-19 17:37:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|0
1742405860000|2025-03-19 17:37:40||192.09||192.14||192.14||192.09|0
1742405870000|2025-03-19 17:37:50|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|13
1742405880000|2025-03-19 17:38:00|192.27||192.27||192.27||192.22||0
1742405900000|2025-03-19 17:38:20||192.19||192.19||192.19||192.14|0
1742405940000|2025-03-19 17:39:00||192.14||192.19||192.19||192.14|0
1742405950000|2025-03-19 17:39:10|192.32||192.32||192.32||192.32||10
1742405970000|2025-03-19 17:39:30||192.24||192.19||192.24||192.19|0
1742406000000|2025-03-19 17:40:00|192.27||192.27||192.27||192.27||0
1742406250000|2025-03-19 17:44:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|19
1742406260000|2025-03-19 17:44:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|48
1742406270000|2025-03-19 17:44:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|89
1742406280000|2025-03-19 17:44:40|192.27||192.22||192.27||192.22||0
1742406300000|2025-03-19 17:45:00|192.27||192.22||192.27||192.22||7
1742406330000|2025-03-19 17:45:30|192.27||192.22||192.27||192.22||0
1742406340000|2025-03-19 17:45:40||192.09||192.14||192.14||192.09|0
1742406360000|2025-03-19 17:46:00||192.09||192.09||192.09||192.09|0
1742406380000|2025-03-19 17:46:20|192.17||192.17||192.22||192.17||0
1742406390000|2025-03-19 17:46:30|192.22||192.17||192.22||192.17||0
1742406400000|2025-03-19 17:46:40|192.22||192.22||192.22||192.22||0
1742406410000|2025-03-19 17:46:50|192.17|192.04|192.17|192.04|192.22|192.04|192.17|192.04|8
1742406420000|2025-03-19 17:47:00|192.12||192.12||192.12||192.12||0
1742406440000|2025-03-19 17:47:20|192.17||192.17||192.17||192.12||0
1742406450000|2025-03-19 17:47:30|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|0
1742406460000|2025-03-19 17:47:40|192.12||192.12||192.12||192.12||0
1742406470000|2025-03-19 17:47:50|192.17||192.17||192.17||192.17||6
1742406490000|2025-03-19 17:48:10|192.12||192.17||192.17||192.12||0
1742406500000|2025-03-19 17:48:20|192.12||192.12||192.12||192.12||0
1742406550000|2025-03-19 17:49:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|6
1742406570000|2025-03-19 17:49:30|192.12||192.12||192.12||192.07||1
1742406580000|2025-03-19 17:49:40|192.07||192.12||192.12||192.07||0
1742406590000|2025-03-19 17:49:50||192.04||192.04||192.04||192.04|0
1742406610000|2025-03-19 17:50:10|||||||||1
1742406620000|2025-03-19 17:50:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|0
1742406680000|2025-03-19 17:51:20|||||||||51
1742406700000|2025-03-19 17:51:40|192.22||192.22||192.22||192.22||14
1742406710000|2025-03-19 17:51:50||192.14||192.09||192.14||192.09|0
1742406720000|2025-03-19 17:52:00|192.17|192.14|192.17|192.09|192.17|192.14|192.17|192.09|0
1742406760000|2025-03-19 17:52:40|||||||||1
1742406790000|2025-03-19 17:53:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|9
1742406800000|2025-03-19 17:53:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|7
1742406850000|2025-03-19 17:54:10|192.22||192.22||192.22||192.22||5
1742406860000|2025-03-19 17:54:20||192.14||192.14||192.14||192.14|0
1742406870000|2025-03-19 17:54:30|192.27||192.27||192.27||192.27||1
1742406880000|2025-03-19 17:54:40||192.19||192.19||192.19||192.19|0
1742406900000|2025-03-19 17:55:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|2
1742406910000|2025-03-19 17:55:10|192.27||192.27||192.27||192.27||0
1742406920000|2025-03-19 17:55:20||192.19||192.14||192.19||192.14|0
1742406940000|2025-03-19 17:55:40|192.22||192.22||192.22||192.22||0
1742406950000|2025-03-19 17:55:50|192.27||192.27||192.27||192.22||8
1742406980000|2025-03-19 17:56:20||192.19||192.14||192.19||192.14|3
1742406990000|2025-03-19 17:56:30|192.22||192.22||192.22||192.22||0
1742407000000|2025-03-19 17:56:40|192.27||192.27||192.27||192.27||0
1742407010000|2025-03-19 17:56:50|192.22||192.27||192.27||192.22||6
1742407020000|2025-03-19 17:57:00|192.22||192.27||192.27||192.22||0
1742407030000|2025-03-19 17:57:10|192.22||192.27||192.27||192.22||0
1742407040000|2025-03-19 17:57:20|192.22||192.22||192.22||192.22||0
1742407050000|2025-03-19 17:57:30|192.27|192.09|192.27|192.14|192.27|192.14|192.27|192.09|18
1742407060000|2025-03-19 17:57:40||192.19||192.14||192.19||192.14|3
1742407070000|2025-03-19 17:57:50|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|19
1742407080000|2025-03-19 17:58:00||192.14||192.14||192.14||192.09|7
1742407090000|2025-03-19 17:58:10||192.09||192.09||192.09||192.09|3
1742407110000|2025-03-19 17:58:30||192.14||192.09||192.14||192.09|10
1742407130000|2025-03-19 17:58:50|192.17||192.17||192.17||192.17||1
1742407140000|2025-03-19 17:59:00||192.04||192.09||192.09||192.04|0
1742407150000|2025-03-19 17:59:10|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|97
1742407160000|2025-03-19 17:59:20|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.04|71
1742407170000|2025-03-19 17:59:30|||||||||7
1742407180000|2025-03-19 17:59:40|||||||||70
1742407190000|2025-03-19 17:59:50|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|34
1742407200000|2025-03-19 18:00:00|192.22|192.09|192.27|192.19|192.27|192.19|192.17|192.04|220
1742407210000|2025-03-19 18:00:10|192.32|192.24|192.27|192.14|192.37|192.24|192.27|192.14|98
1742407220000|2025-03-19 18:00:20|192.32|192.19|192.32|192.19|192.32|192.24|192.32|192.19|18
1742407230000|2025-03-19 18:00:30|192.27|192.14|192.37|192.29|192.37|192.29|192.27|192.14|50
1742407240000|2025-03-19 18:00:40|192.32|192.24|192.27|192.19|192.37|192.24|192.27|192.19|15
1742407250000|2025-03-19 18:00:50|192.32|192.24|192.37|192.24|192.37|192.29|192.27|192.24|1
1742407260000|2025-03-19 18:01:00|192.42|192.29|192.37|192.24|192.42|192.29|192.37|192.24|56
1742407270000|2025-03-19 18:01:10|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|8
1742407280000|2025-03-19 18:01:20|192.32|192.29|192.32|192.19|192.37|192.29|192.32|192.19|19
1742407290000|2025-03-19 18:01:30|192.27|192.24|192.32|192.19|192.32|192.24|192.27|192.19|3
1742407300000|2025-03-19 18:01:40|192.27|192.24|192.37|192.24|192.37|192.24|192.27|192.24|1
1742407310000|2025-03-19 18:01:50|192.32|192.19|192.32|192.19|192.32|192.19|192.27|192.19|0
1742407320000|2025-03-19 18:02:00|192.27|192.14|192.27|192.14|192.32|192.14|192.22|192.14|26
1742407330000|2025-03-19 18:02:10|192.32|192.19|192.27|192.14|192.32|192.19|192.27|192.14|4
1742407340000|2025-03-19 18:02:20|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|0
1742407350000|2025-03-19 18:02:30|192.27|192.14|192.22|192.14|192.27|192.14|192.22|192.14|0
1742407360000|2025-03-19 18:02:40|192.27|192.19|192.27|192.19|192.32|192.19|192.22|192.19|3
1742407370000|2025-03-19 18:02:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|3
1742407380000|2025-03-19 18:03:00|192.27|192.19|192.32|192.19|192.32|192.24|192.27|192.19|0
1742407390000|2025-03-19 18:03:10|192.27|192.24|192.32|192.19|192.32|192.24|192.27|192.19|0
1742407400000|2025-03-19 18:03:20|192.37|192.24|192.42|192.29|192.42|192.29|192.37|192.24|1
1742407410000|2025-03-19 18:03:30|192.37|192.34|192.37|192.24|192.37|192.34|192.37|192.24|18
1742407420000|2025-03-19 18:03:40|192.32||192.37||192.37||192.32||0
1742407430000|2025-03-19 18:03:50|192.32|192.29|192.32|192.24|192.32|192.29|192.32|192.24|3
1742407440000|2025-03-19 18:04:00|192.37|192.19|192.32|192.24|192.37|192.24|192.32|192.19|41
1742407450000|2025-03-19 18:04:10|192.27|192.19|192.27|192.14|192.32|192.19|192.27|192.14|9
1742407460000|2025-03-19 18:04:20||192.19||192.19||192.19||192.14|0
1742407470000|2025-03-19 18:04:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.19|0
1742407480000|2025-03-19 18:04:40||192.19||192.24||192.24||192.19|1
1742407500000|2025-03-19 18:05:00||192.19||192.24||192.24||192.19|2
1742407510000|2025-03-19 18:05:10|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|0
1742407520000|2025-03-19 18:05:20|192.27|192.19|192.27|192.14|192.27|192.19|192.22|192.09|0
1742407530000|2025-03-19 18:05:30|192.22|192.09|192.17|192.04|192.27|192.09|192.17|192.04|1
1742407540000|2025-03-19 18:05:40|192.12|191.99|192.12|192.04|192.12|192.04|192.12|191.99|1
1742407550000|2025-03-19 18:05:50||191.99||191.99||192.04||191.99|1
1742407560000|2025-03-19 18:06:00|192.07||192.07||192.07||192.07||0
1742407570000|2025-03-19 18:06:10|192.12|191.94|192.12|192.04|192.12|192.04|192.12|191.94|12
1742407580000|2025-03-19 18:06:20||191.99||191.99||192.04||191.99|1
1742407590000|2025-03-19 18:06:30||192.04||191.99||192.04||191.99|0
1742407610000|2025-03-19 18:06:50|192.07||192.07||192.12||192.07||4
1742407620000|2025-03-19 18:07:00|192.12|191.94|192.12|191.99|192.12|191.99|192.07|191.94|3
1742407630000|2025-03-19 18:07:10||192.04||191.99||192.04||191.99|1
1742407640000|2025-03-19 18:07:20|192.17|192.04|192.17|192.04|192.17|192.04|192.17|192.04|0
1742407650000|2025-03-19 18:07:30|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|2
1742407660000|2025-03-19 18:07:40|192.22|192.09|192.22|192.09|192.22|192.14|192.22|192.09|3
1742407670000|2025-03-19 18:07:50||192.14||192.14||192.14||192.09|0
1742407680000|2025-03-19 18:08:00|192.27|192.09|192.22|192.14|192.27|192.14|192.22|192.09|0
1742407690000|2025-03-19 18:08:10|192.27||192.27||192.27||192.27||0
1742407700000|2025-03-19 18:08:20|192.22|192.09|192.22|192.14|192.22|192.14|192.22|192.09|0
1742407720000|2025-03-19 18:08:40||192.09||192.09||192.09||192.09|0
1742407740000|2025-03-19 18:09:00||192.14||192.14||192.14||192.09|1
1742407750000|2025-03-19 18:09:10||192.09||192.09||192.09||192.09|0
1742407760000|2025-03-19 18:09:20||192.14||192.14||192.14||192.09|0
1742407770000|2025-03-19 18:09:30||192.09||192.09||192.09||192.09|0
1742407780000|2025-03-19 18:09:40|192.17|192.04|192.17|192.04|192.17|192.09|192.17|192.04|0
1742407790000|2025-03-19 18:09:50|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|0
1742407800000|2025-03-19 18:10:00|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|0
1742407810000|2025-03-19 18:10:10|192.22||192.27||192.27||192.22||1
1742407820000|2025-03-19 18:10:20|192.22|192.19|192.27|192.19|192.27|192.19|192.22|192.19|0
1742407830000|2025-03-19 18:10:30||192.14||192.14||192.19||192.14|0
1742407840000|2025-03-19 18:10:40|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.14|1
1742407850000|2025-03-19 18:10:50|192.37|192.24|192.32|192.19|192.37|192.24|192.32|192.19|0
1742407860000|2025-03-19 18:11:00|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.19|0
1742407870000|2025-03-19 18:11:10|192.32||192.37||192.37||192.32||0
1742407880000|2025-03-19 18:11:20|192.42|192.29|192.42|192.29|192.42|192.29|192.42|192.24|1
1742407890000|2025-03-19 18:11:30|192.47|192.34|192.42|192.34|192.47|192.34|192.42|192.29|1
1742407900000|2025-03-19 18:11:40|192.47|192.29|192.42|192.29|192.47|192.29|192.42|192.29|0
1742407910000|2025-03-19 18:11:50|192.37||192.42||192.42||192.37||0
1742407920000|2025-03-19 18:12:00||192.34||192.29||192.34||192.29|0
1742407930000|2025-03-19 18:12:10|||||||||400
1742407940000|2025-03-19 18:12:20|192.37|192.34|192.42|192.29|192.42|192.34|192.37|192.29|0
1742407950000|2025-03-19 18:12:30|192.37||192.42||192.42||192.37||0
1742407960000|2025-03-19 18:12:40|192.47|192.34|192.47|192.34|192.47|192.34|192.47|192.29|0
1742407980000|2025-03-19 18:13:00||192.39||192.34||192.39||192.34|0
1742408000000|2025-03-19 18:13:20|192.42|192.29|192.37|192.29|192.42|192.29|192.37|192.29|15
1742408010000|2025-03-19 18:13:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.19|0
1742408030000|2025-03-19 18:13:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|0
1742408040000|2025-03-19 18:14:00|192.32|192.14|192.32|192.19|192.32|192.19|192.32|192.14|4
1742408050000|2025-03-19 18:14:10|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.24|0
1742408060000|2025-03-19 18:14:20|192.32|192.19|192.32|192.19|192.32|192.24|192.32|192.19|1
1742408100000|2025-03-19 18:15:00|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.24|2
1742408120000|2025-03-19 18:15:20||192.29||192.24||192.29||192.24|0
1742408130000|2025-03-19 18:15:30|192.32||192.37||192.37||192.32||0
1742408150000|2025-03-19 18:15:50|192.32||192.32||192.32||192.32||0
1742408160000|2025-03-19 18:16:00|192.37||192.37||192.37||192.37||1
1742408180000|2025-03-19 18:16:20||192.29||192.29||192.29||192.24|0
1742408190000|2025-03-19 18:16:30|192.42|192.34|192.42|192.29|192.42|192.34|192.42|192.29|0
1742408210000|2025-03-19 18:16:50|192.37||192.42||192.42||192.37||0
1742408220000|2025-03-19 18:17:00|192.37||192.37||192.37||192.37||0
1742408230000|2025-03-19 18:17:10||192.24||192.24||192.24||192.24|19
1742408240000|2025-03-19 18:17:20|192.32|192.19|192.32|192.19|192.37|192.19|192.32|192.19|0
1742408250000|2025-03-19 18:17:30||192.24||192.19||192.24||192.19|0
1742408260000|2025-03-19 18:17:40|192.27||192.32||192.32||192.27||0
1742408270000|2025-03-19 18:17:50|192.27||192.32||192.32||192.27||0
1742408280000|2025-03-19 18:18:00|192.27||192.27||192.32||192.27||0
1742408290000|2025-03-19 18:18:10|192.32||192.32||192.32||192.32||0
1742408300000|2025-03-19 18:18:20|192.27||192.32||192.32||192.27||0
1742408310000|2025-03-19 18:18:30|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|0
1742408340000|2025-03-19 18:19:00|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|44
1742408350000|2025-03-19 18:19:10|192.32|192.19|192.27|192.19|192.32|192.19|192.27|192.19|24
1742408360000|2025-03-19 18:19:20|192.32||192.27||192.32||192.27||1
1742408370000|2025-03-19 18:19:30||192.14||192.14||192.14||192.14|0
1742408390000|2025-03-19 18:19:50|192.22||192.22||192.22||192.22||1
1742408410000|2025-03-19 18:20:10||192.09||192.09||192.09||192.09|0
1742408450000|2025-03-19 18:20:50|192.17|192.04|192.12|192.04|192.17|192.04|192.12|192.04|0
1742408460000|2025-03-19 18:21:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|2
1742408470000|2025-03-19 18:21:10||192.04||192.04||192.04||192.04|0
1742408480000|2025-03-19 18:21:20||192.09||192.04||192.09||192.04|1
1742408500000|2025-03-19 18:21:40|192.12||192.17||192.17||192.12||4
1742408510000|2025-03-19 18:21:50|192.12||192.12||192.17||192.12||4
1742408520000|2025-03-19 18:22:00|192.17||192.17||192.17||192.17||4
1742408530000|2025-03-19 18:22:10|192.12||192.12||192.12||192.12||0
1742408540000|2025-03-19 18:22:20||191.99||192.04||192.04||191.99|1
1742408550000|2025-03-19 18:22:30|192.17||192.17||192.17||192.17||2
1742408570000|2025-03-19 18:22:50|192.22|192.09|192.22|192.14|192.22|192.14|192.22|192.09|0
1742408580000|2025-03-19 18:23:00||192.09||192.14||192.14||192.09|0
1742408590000|2025-03-19 18:23:10|192.27||192.27||192.27||192.27||14
1742408600000|2025-03-19 18:23:20|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|0
1742408610000|2025-03-19 18:23:30|192.17|192.14|192.22|192.14|192.22|192.14|192.17|192.14|3
1742408620000|2025-03-19 18:23:40||192.09||192.14||192.14||192.09|1
1742408630000|2025-03-19 18:23:50|192.27||192.27||192.27||192.27||0
1742408640000|2025-03-19 18:24:00||192.19||192.14||192.19||192.14|1
1742408650000|2025-03-19 18:24:10||192.19||192.14||192.19||192.14|0
1742408660000|2025-03-19 18:24:20||192.19||192.19||192.19||192.19|0
1742408670000|2025-03-19 18:24:30|192.32||192.32||192.32||192.32||0
1742408680000|2025-03-19 18:24:40|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|0
1742408700000|2025-03-19 18:25:00|192.22||192.27||192.27||192.22||1
1742408710000|2025-03-19 18:25:10|192.22|192.19|192.27|192.19|192.27|192.19|192.22|192.19|0
1742408720000|2025-03-19 18:25:20||192.14||192.19||192.19||192.14|0
1742408730000|2025-03-19 18:25:30|192.22|192.14|192.22|192.09|192.22|192.14|192.22|192.09|0
1742408740000|2025-03-19 18:25:40|192.17|192.14|192.22|192.14|192.22|192.14|192.17|192.14|0
1742408750000|2025-03-19 18:25:50||192.09||192.09||192.09||192.09|0
1742408760000|2025-03-19 18:26:00|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|2
1742408770000|2025-03-19 18:26:10|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|0
1742408780000|2025-03-19 18:26:20|192.17|192.04|192.17|192.09|192.17|192.09|192.17|192.04|0
1742408810000|2025-03-19 18:26:50|192.22||192.22||192.22||192.22||10
1742408820000|2025-03-19 18:27:00|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|2
1742408850000|2025-03-19 18:27:30|192.22||192.22||192.27||192.22||0
1742408860000|2025-03-19 18:27:40|192.27||192.27||192.27||192.27||0
1742408890000|2025-03-19 18:28:10|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|1
1742408920000|2025-03-19 18:28:40|192.17|192.04|192.17|192.04|192.17|192.04|192.17|192.04|0
1742408930000|2025-03-19 18:28:50|192.12|192.09|192.12|192.04|192.12|192.09|192.12|192.04|0
1742408940000|2025-03-19 18:29:00|192.17||192.17||192.17||192.17||3
1742408970000|2025-03-19 18:29:30|192.12||192.12||192.17||192.12||5
1742408980000|2025-03-19 18:29:40||191.99||192.04||192.04||191.99|0
1742408990000|2025-03-19 18:29:50|192.17||192.17||192.17||192.17||46
1742409000000|2025-03-19 18:30:00|192.22|192.09|192.22|192.09|192.22|192.14|192.22|192.09|0
1742409010000|2025-03-19 18:30:10||192.14||192.09||192.14||192.09|0
1742409020000|2025-03-19 18:30:20|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|3
1742409050000|2025-03-19 18:30:50|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|0
1742409060000|2025-03-19 18:31:00|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|0
1742409080000|2025-03-19 18:31:20||192.24||192.19||192.24||192.19|0
1742409090000|2025-03-19 18:31:30|192.37|192.24|192.37|192.29|192.37|192.29|192.37|192.24|3
1742409100000|2025-03-19 18:31:40||192.24||192.24||192.29||192.24|0
1742409110000|2025-03-19 18:31:50|192.42|192.29|192.42|192.29|192.42|192.29|192.42|192.24|0
1742409120000|2025-03-19 18:32:00||192.34||192.29||192.34||192.29|0
1742409130000|2025-03-19 18:32:10|192.47|192.34|192.47|192.34|192.47|192.34|192.47|192.29|0
1742409140000|2025-03-19 18:32:20|192.52|192.39|192.52|192.39|192.52|192.39|192.52|192.34|0
1742409170000|2025-03-19 18:32:50|192.47|192.44|192.47|192.39|192.47|192.44|192.47|192.39|86
1742409180000|2025-03-19 18:33:00|192.52||192.47||192.52||192.47||0
1742409190000|2025-03-19 18:33:10|192.42|192.34|192.42|192.29|192.47|192.34|192.42|192.29|11
1742409200000|2025-03-19 18:33:20|192.37|192.34|192.47|192.34|192.47|192.34|192.37|192.34|0
1742409210000|2025-03-19 18:33:30|192.42|192.29|192.37|192.24|192.42|192.34|192.37|192.24|0
1742409220000|2025-03-19 18:33:40|192.32||192.32||192.37||192.32||0
1742409230000|2025-03-19 18:33:50|192.37|192.19|192.27|192.19|192.37|192.19|192.27|192.19|0
1742409240000|2025-03-19 18:34:00|192.22|192.14|192.22|192.14|192.27|192.19|192.22|192.14|3
1742409250000|2025-03-19 18:34:10|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.14|2
1742409260000|2025-03-19 18:34:20|192.32|192.24|192.32|192.19|192.32|192.24|192.27|192.19|0
1742409270000|2025-03-19 18:34:30|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.19|0
1742409280000|2025-03-19 18:34:40|192.32|192.19|192.32|192.19|192.37|192.19|192.32|192.19|0
1742409300000|2025-03-19 18:35:00||192.24||192.24||192.24||192.19|0
1742409310000|2025-03-19 18:35:10|192.37|192.19|192.37|192.24|192.37|192.24|192.37|192.19|0
1742409320000|2025-03-19 18:35:20||192.29||192.24||192.29||192.24|0
1742409340000|2025-03-19 18:35:40|192.32|192.19|192.32|192.19|192.37|192.19|192.32|192.19|0
1742409350000|2025-03-19 18:35:50|192.37|192.24|192.32|192.19|192.37|192.24|192.32|192.19|0
1742409360000|2025-03-19 18:36:00||192.24||192.19||192.24||192.19|0
1742409370000|2025-03-19 18:36:10|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.19|0
1742409380000|2025-03-19 18:36:20||192.29||192.24||192.29||192.24|0
1742409400000|2025-03-19 18:36:40|192.42|192.29|192.42|192.29|192.42|192.29|192.42|192.29|0
1742409410000|2025-03-19 18:36:50|192.37|192.24|192.37|192.24|192.37|192.29|192.37|192.24|0
1742409430000|2025-03-19 18:37:10||192.29||192.29||192.29||192.29|0
1742409440000|2025-03-19 18:37:20|192.42|192.24|192.47|192.34|192.47|192.34|192.42|192.24|9
1742409450000|2025-03-19 18:37:30|192.42|192.29|192.42|192.29|192.42|192.29|192.42|192.29|1
1742409460000|2025-03-19 18:37:40|192.47|192.34|192.47|192.34|192.47|192.34|192.47|192.34|0
1742409470000|2025-03-19 18:37:50|192.42||192.42||192.42||192.42||0
1742409480000|2025-03-19 18:38:00|192.47|192.29|192.42|192.34|192.47|192.34|192.42|192.29|2
1742409490000|2025-03-19 18:38:10|192.47||192.47||192.47||192.47||0
1742409500000|2025-03-19 18:38:20|192.42|192.29|192.37|192.29|192.42|192.29|192.37|192.29|0
1742409510000|2025-03-19 18:38:30|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|2
1742409520000|2025-03-19 18:38:40|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|2
1742409540000|2025-03-19 18:39:00||192.29||192.24||192.29||192.24|0
1742409550000|2025-03-19 18:39:10|192.32||192.37||192.37||192.32||0
1742409560000|2025-03-19 18:39:20|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|0
1742409570000|2025-03-19 18:39:30||192.24||192.19||192.24||192.19|0
1742409580000|2025-03-19 18:39:40|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.24|3
1742409590000|2025-03-19 18:39:50|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|9
1742409600000|2025-03-19 18:40:00|192.27|192.24|192.32|192.19|192.32|192.24|192.27|192.19|0
1742409610000|2025-03-19 18:40:10|192.27|192.14|192.32|192.19|192.32|192.19|192.27|192.14|0
1742409620000|2025-03-19 18:40:20||192.24||192.19||192.24||192.19|1
1742409640000|2025-03-19 18:40:40|192.27|192.14|192.22|192.14|192.27|192.14|192.22|192.09|0
1742409650000|2025-03-19 18:40:50||192.09||192.14||192.14||192.09|0
1742409660000|2025-03-19 18:41:00|192.27||192.27||192.27||192.27||2
1742409670000|2025-03-19 18:41:10|192.22||192.27||192.27||192.22||0
1742409680000|2025-03-19 18:41:20||192.19||192.14||192.19||192.14|0
1742409700000|2025-03-19 18:41:40|192.32|192.19|192.32|192.24|192.32|192.24|192.32|192.19|1
1742409710000|2025-03-19 18:41:50||192.19||192.19||192.19||192.19|0
1742409720000|2025-03-19 18:42:00|192.27|192.14|192.27|192.14|192.27|192.14|192.22|192.09|0
1742409730000|2025-03-19 18:42:10||192.19||192.14||192.19||192.14|0
1742409740000|2025-03-19 18:42:20||192.19||192.19||192.19||192.19|0
1742409750000|2025-03-19 18:42:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|9
1742409760000|2025-03-19 18:42:40||192.19||192.24||192.24||192.19|0
1742409770000|2025-03-19 18:42:50||192.19||192.24||192.24||192.19|0
1742409790000|2025-03-19 18:43:10||192.19||192.19||192.19||192.19|0
1742409800000|2025-03-19 18:43:20||192.24||192.24||192.24||192.19|0
1742409810000|2025-03-19 18:43:30||192.19||192.24||192.24||192.19|0
1742409820000|2025-03-19 18:43:40|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|5
1742409830000|2025-03-19 18:43:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|0
1742409840000|2025-03-19 18:44:00|192.47||192.47||192.47||192.47||1
1742409850000|2025-03-19 18:44:10|192.42|192.39|192.47|192.39|192.47|192.39|192.42|192.39|0
1742409860000|2025-03-19 18:44:20|192.52||192.47||192.52||192.47||3
1742409870000|2025-03-19 18:44:30|192.52||192.47||192.52||192.47||0
1742409880000|2025-03-19 18:44:40||192.34||192.39||192.39||192.34|0
1742409890000|2025-03-19 18:44:50||192.34||192.34||192.34||192.34|1
1742409900000|2025-03-19 18:45:00||192.39||192.39||192.39||192.39|0
1742409910000|2025-03-19 18:45:10|192.52|192.34|192.47|192.34|192.52|192.39|192.47|192.34|2
1742409920000|2025-03-19 18:45:20||192.39||192.39||192.39||192.39|1
1742409930000|2025-03-19 18:45:30|192.52|192.34|192.42|192.34|192.52|192.34|192.42|192.34|1
1742409940000|2025-03-19 18:45:40|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|0
1742409950000|2025-03-19 18:45:50|192.47|192.34|192.47|192.34|192.52|192.34|192.47|192.34|0
1742409960000|2025-03-19 18:46:00|192.42|192.39|192.52|192.44|192.52|192.44|192.42|192.39|40
1742409970000|2025-03-19 18:46:10|||||||||30
1742409980000|2025-03-19 18:46:20|||||||||10
1742409990000|2025-03-19 18:46:30|||||||||130
1742410000000|2025-03-19 18:46:40|||||||||10
1742410010000|2025-03-19 18:46:50|||||||||10
1742410020000|2025-03-19 18:47:00|||||||||24
1742410030000|2025-03-19 18:47:10|||||||||10
1742410040000|2025-03-19 18:47:20|||||||||24
1742410050000|2025-03-19 18:47:30|||||||||2
1742410060000|2025-03-19 18:47:40|192.57||192.57||192.57||192.57||47
1742410070000|2025-03-19 18:47:50|192.52||192.52||192.52||192.52||54
1742410080000|2025-03-19 18:48:00|192.57||192.57||192.57||192.57||17
1742410090000|2025-03-19 18:48:10||192.49||192.49||192.49||192.44|0
1742410100000|2025-03-19 18:48:20|192.62||192.57||192.62||192.57||0
1742410110000|2025-03-19 18:48:30|192.62||192.57||192.62||192.57||0
1742410120000|2025-03-19 18:48:40|192.62||192.57||192.62||192.57||0
1742410130000|2025-03-19 18:48:50|192.62|192.44|192.57|192.44|192.62|192.44|192.57|192.44|0
1742410140000|2025-03-19 18:49:00||192.49||192.44||192.49||192.44|0
1742410150000|2025-03-19 18:49:10|192.62|192.49|192.57|192.44|192.62|192.49|192.57|192.44|0
1742410160000|2025-03-19 18:49:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|92
1742410170000|2025-03-19 18:49:30|||||||||15
1742410180000|2025-03-19 18:49:40|||||||||25
1742410200000|2025-03-19 18:50:00|||||||||71
1742410210000|2025-03-19 18:50:10||192.49||192.49||192.49||192.49|40
1742410220000|2025-03-19 18:50:20|192.57|192.44|192.57|192.44|192.57|192.49|192.57|192.44|37
1742410230000|2025-03-19 18:50:30|192.52|192.49|192.52|192.39|192.52|192.49|192.52|192.39|26
1742410240000|2025-03-19 18:50:40|192.47||192.52||192.52||192.47||0
1742410250000|2025-03-19 18:50:50||192.44||192.39||192.44||192.39|1
1742410260000|2025-03-19 18:51:00|192.47|192.44|192.47|192.34|192.47|192.44|192.47|192.34|0
1742410270000|2025-03-19 18:51:10|192.52|192.39|192.52|192.39|192.52|192.39|192.47|192.39|2
1742410290000|2025-03-19 18:51:30|192.57|192.44|192.52|192.39|192.57|192.44|192.52|192.39|0
1742410300000|2025-03-19 18:51:40||192.44||192.44||192.44||192.44|0
1742410310000|2025-03-19 18:51:50|192.57||192.57||192.57||192.57||0
1742410320000|2025-03-19 18:52:00||192.49||192.44||192.49||192.44|0
1742410330000|2025-03-19 18:52:10||192.49||192.44||192.49||192.44|0
1742410340000|2025-03-19 18:52:20||192.49||192.49||192.49||192.49|0
1742410350000|2025-03-19 18:52:30|192.62|192.54|192.72|192.59|192.72|192.59|192.62|192.49|30
1742410360000|2025-03-19 18:52:40|192.67||192.72||192.72||192.67||0
1742410370000|2025-03-19 18:52:50|192.67||192.72||192.72||192.67||0
1742410380000|2025-03-19 18:53:00|192.67|192.64|192.72|192.59|192.77|192.69|192.67|192.59|3
1742410390000|2025-03-19 18:53:10||192.64||192.59||192.64||192.59|0
1742410400000|2025-03-19 18:53:20|192.67|192.64|192.77|192.64|192.77|192.64|192.67|192.59|3
1742410410000|2025-03-19 18:53:30|192.72||192.72||192.77||192.72||0
1742410420000|2025-03-19 18:53:40||192.59||192.64||192.64||192.59|0
1742410430000|2025-03-19 18:53:50|192.77||192.77||192.77||192.72||2
1742410440000|2025-03-19 18:54:00|192.72|192.59|192.72|192.64|192.77|192.64|192.72|192.59|0
1742410450000|2025-03-19 18:54:10||192.59||192.59||192.64||192.59|0
1742410460000|2025-03-19 18:54:20|192.67|192.54|192.67|192.54|192.67|192.54|192.67|192.54|0
1742410470000|2025-03-19 18:54:30||192.59||192.59||192.59||192.59|0
1742410480000|2025-03-19 18:54:40||192.54||192.54||192.54||192.54|0
1742410500000|2025-03-19 18:55:00|192.62||192.67||192.67||192.62||0
1742410510000|2025-03-19 18:55:10|192.62|192.59|192.67|192.59|192.67|192.59|192.62|192.59|2
1742410520000|2025-03-19 18:55:20|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|0
1742410530000|2025-03-19 18:55:30|192.77||192.72||192.77||192.72||0
1742410540000|2025-03-19 18:55:40|192.77|192.69|192.77|192.64|192.77|192.69|192.77|192.64|2
1742410550000|2025-03-19 18:55:50||192.69||192.64||192.69||192.64|0
1742410560000|2025-03-19 18:56:00|192.72||192.72||192.72||192.72||0
1742410570000|2025-03-19 18:56:10|192.77||192.77||192.77||192.77||0
1742410580000|2025-03-19 18:56:20||192.69||192.69||192.69||192.69|0
1742410590000|2025-03-19 18:56:30||192.64||192.64||192.64||192.64|1
1742410600000|2025-03-19 18:56:40|192.72|192.59|192.72|192.64|192.72|192.64|192.72|192.59|0
1742410610000|2025-03-19 18:56:50|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.64|0
1742410620000|2025-03-19 18:57:00|192.82||192.82||192.82||192.82||1
1742410640000|2025-03-19 18:57:20||192.74||192.74||192.74||192.74|0
1742410650000|2025-03-19 18:57:30||192.69||192.74||192.74||192.69|0
1742410660000|2025-03-19 18:57:40|192.87||192.87||192.87||192.87||1
1742410680000|2025-03-19 18:58:00|192.82||192.87||192.87||192.82||0
1742410690000|2025-03-19 18:58:10|192.82|192.69|192.82|192.69|192.82|192.69|192.82|192.69|1
1742410700000|2025-03-19 18:58:20|192.77||192.77||192.77||192.77||0
1742410710000|2025-03-19 18:58:30||192.64||192.64||192.69||192.64|3
1742410720000|2025-03-19 18:58:40||192.69||192.69||192.69||192.69|0
1742410730000|2025-03-19 18:58:50|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|4
1742410740000|2025-03-19 18:59:00|192.82|192.69|192.82|192.69|192.82|192.69|192.82|192.69|0
1742410750000|2025-03-19 18:59:10||192.74||192.74||192.74||192.74|0
1742410760000|2025-03-19 18:59:20|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|0
1742410770000|2025-03-19 18:59:30|192.82||192.82||192.82||192.82||18
1742410800000|2025-03-19 19:00:00||192.74||192.69||192.74||192.69|4
1742410810000|2025-03-19 19:00:10||192.74||192.74||192.74||192.69|0
1742410820000|2025-03-19 19:00:20|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|0
1742410830000|2025-03-19 19:00:30||192.64||192.64||192.69||192.64|1
1742410840000|2025-03-19 19:00:40|192.82|192.69|192.82|192.69|192.82|192.69|192.82|192.69|0
1742410850000|2025-03-19 19:00:50||192.74||192.74||192.74||192.69|0
1742410860000|2025-03-19 19:01:00||192.69||192.74||192.74||192.69|1
1742410870000|2025-03-19 19:01:10||192.69||192.69||192.69||192.69|0
1742410880000|2025-03-19 19:01:20||192.74||192.69||192.74||192.69|0
1742410890000|2025-03-19 19:01:30|192.77|192.64|192.77|192.64|192.77|192.64|192.77|192.64|0
1742410900000|2025-03-19 19:01:40|192.72|192.59|192.72|192.64|192.72|192.64|192.72|192.59|0
1742410910000|2025-03-19 19:01:50|192.77||192.77||192.77||192.77||0
1742410930000|2025-03-19 19:02:10||192.69||192.64||192.69||192.64|0
1742410940000|2025-03-19 19:02:20||192.69||192.64||192.69||192.64|0
1742410950000|2025-03-19 19:02:30|192.72||192.77||192.77||192.72||0
1742410960000|2025-03-19 19:02:40|192.72|192.59|192.72|192.64|192.72|192.64|192.72|192.59|0
1742410970000|2025-03-19 19:02:50||192.59||192.64||192.64||192.59|0
1742410980000|2025-03-19 19:03:00||192.59||192.64||192.64||192.59|0
1742410990000|2025-03-19 19:03:10||192.59||192.64||192.64||192.59|0
1742411000000|2025-03-19 19:03:20|192.67|192.59|192.67|192.59|192.67|192.64|192.67|192.59|0
1742411010000|2025-03-19 19:03:30|192.72|192.54|192.67|192.59|192.72|192.59|192.67|192.54|2
1742411020000|2025-03-19 19:03:40|192.72||192.72||192.72||192.72||14
1742411040000|2025-03-19 19:04:00|192.67||192.72||192.72||192.67||0
1742411050000|2025-03-19 19:04:10|192.77|192.64|192.77|192.64|192.77|192.69|192.77|192.64|41
1742411070000|2025-03-19 19:04:30|192.72|192.69|192.72|192.64|192.72|192.69|192.72|192.59|12
1742411080000|2025-03-19 19:04:40|192.77||192.77||192.77||192.77||1
1742411100000|2025-03-19 19:05:00|192.72||192.72||192.72||192.72||0
1742411110000|2025-03-19 19:05:10|192.77||192.77||192.77||192.77||1
1742411130000|2025-03-19 19:05:30|192.82|192.69|192.87|192.74|192.87|192.74|192.82|192.69|9
1742411140000|2025-03-19 19:05:40||192.79||192.74||192.79||192.74|0
1742411150000|2025-03-19 19:05:50|192.82|192.79|192.82|192.69|192.87|192.79|192.82|192.69|0
1742411160000|2025-03-19 19:06:00|192.87|192.74|192.87|192.74|192.87|192.79|192.87|192.74|0
1742411170000|2025-03-19 19:06:10|192.82||192.82||192.82||192.82||0
1742411180000|2025-03-19 19:06:20|192.87|192.79|192.87|192.74|192.87|192.79|192.87|192.74|0
1742411190000|2025-03-19 19:06:30|192.82|192.79|192.87|192.74|192.87|192.79|192.82|192.74|0
1742411230000|2025-03-19 19:07:10||192.79||192.74||192.79||192.74|1
1742411240000|2025-03-19 19:07:20|192.82||192.87||192.87||192.82||0
1742411250000|2025-03-19 19:07:30|192.82|192.69|192.82|192.74|192.82|192.74|192.82|192.69|0
1742411260000|2025-03-19 19:07:40|192.87|192.79|192.87|192.79|192.92|192.79|192.87|192.79|39
1742411270000|2025-03-19 19:07:50|192.92|192.84|192.92|192.79|192.92|192.84|192.92|192.79|1
1742411290000|2025-03-19 19:08:10||192.84||192.84||192.84||192.79|0
1742411300000|2025-03-19 19:08:20||192.79||192.84||192.84||192.79|0
1742411320000|2025-03-19 19:08:40|192.97|192.89|192.97|192.89|192.97|192.89|192.97|192.89|94
1742411330000|2025-03-19 19:08:50|193.02|192.84|192.97|192.84|193.02|192.84|192.97|192.84|32
1742411340000|2025-03-19 19:09:00||192.89||192.84||192.89||192.84|0
1742411360000|2025-03-19 19:09:20||192.89||192.84||192.89||192.84|0
1742411370000|2025-03-19 19:09:30|192.92|192.89|192.97|192.89|192.97|192.89|192.92|192.89|0
1742411380000|2025-03-19 19:09:40|193.02|192.84|192.97|192.89|193.02|192.89|192.97|192.84|0
1742411390000|2025-03-19 19:09:50|193.02|192.84|192.97|192.84|193.02|192.84|192.97|192.84|0
1742411400000|2025-03-19 19:10:00|193.02|192.89|192.97|192.89|193.02|192.94|192.97|192.84|0
1742411410000|2025-03-19 19:10:10|193.02|192.94|193.02|192.89|193.02|192.94|193.02|192.89|16
1742411420000|2025-03-19 19:10:20|192.97|192.94|193.02|192.89|193.02|192.94|192.97|192.89|0
1742411430000|2025-03-19 19:10:30|192.97|192.84|192.97|192.84|192.97|192.89|192.97|192.84|16
1742411460000|2025-03-19 19:11:00||192.89||192.89||192.89||192.89|0
1742411470000|2025-03-19 19:11:10|193.02||192.97||193.02||192.97||0
1742411480000|2025-03-19 19:11:20|193.02||193.02||193.02||193.02||0
1742411490000|2025-03-19 19:11:30|192.97|192.84|192.97|192.84|193.02|192.84|192.97|192.84|6
1742411500000|2025-03-19 19:11:40|192.92|192.89|192.92|192.84|192.92|192.89|192.92|192.84|0
1742411510000|2025-03-19 19:11:50|192.87|192.79|192.92|192.79|192.92|192.84|192.87|192.79|3
1742411520000|2025-03-19 19:12:00|192.97|192.84|192.92|192.79|192.97|192.84|192.87|192.79|0
1742411530000|2025-03-19 19:12:10|192.87|192.74|192.87|192.74|192.92|192.74|192.87|192.74|0
1742411540000|2025-03-19 19:12:20|192.82||192.87||192.87||192.82||0
1742411550000|2025-03-19 19:12:30|192.82|192.69|192.82|192.69|192.87|192.69|192.82|192.69|0
1742411560000|2025-03-19 19:12:40||192.74||192.74||192.74||192.69|0
1742411570000|2025-03-19 19:12:50|192.87|192.69|192.87|192.74|192.87|192.74|192.82|192.69|1
1742411580000|2025-03-19 19:13:00|192.82|192.69|192.82|192.74|192.87|192.74|192.82|192.69|0
1742411590000|2025-03-19 19:13:10|192.87||192.87||192.87||192.87||0
1742411600000|2025-03-19 19:13:20|192.82||192.82||192.87||192.82||0
1742411610000|2025-03-19 19:13:30|192.87|192.69|192.82|192.74|192.87|192.74|192.82|192.69|0
1742411620000|2025-03-19 19:13:40|192.87||192.87||192.87||192.82||0
1742411640000|2025-03-19 19:14:00|192.82|192.79|192.87|192.74|192.87|192.79|192.82|192.74|0
1742411670000|2025-03-19 19:14:30|192.82||192.87||192.87||192.82||0
1742411680000|2025-03-19 19:14:40||192.79||192.79||192.79||192.79|0
1742411700000|2025-03-19 19:15:00|192.92|192.84|192.92|192.79|192.92|192.84|192.92|192.79|13
1742411710000|2025-03-19 19:15:10|192.87||192.92||192.92||192.87||0
1742411720000|2025-03-19 19:15:20|192.87||192.87||192.87||192.87||0
1742411730000|2025-03-19 19:15:30|192.92||192.92||192.92||192.87||1
1742411740000|2025-03-19 19:15:40|192.87|192.74|192.87|192.74|192.87|192.74|192.87|192.74|0
1742411750000|2025-03-19 19:15:50|192.92|192.79|192.92|192.79|192.92|192.79|192.92|192.79|0
1742411760000|2025-03-19 19:16:00|192.97|192.84|192.97|192.84|192.97|192.84|192.97|192.84|0
1742411770000|2025-03-19 19:16:10|192.92||192.92||192.97||192.92||0
1742411790000|2025-03-19 19:16:30|192.97||192.92||192.97||192.92||0
1742411800000|2025-03-19 19:16:40|192.87|192.79|192.87|192.74|192.87|192.79|192.87|192.74|12
1742411810000|2025-03-19 19:16:50|192.82||192.87||192.87||192.82||0
1742411820000|2025-03-19 19:17:00|192.82||192.87||192.87||192.82||0
1742411830000|2025-03-19 19:17:10|192.82||192.87||192.87||192.82||3
1742411840000|2025-03-19 19:17:20||192.79||192.74||192.79||192.74|0
1742411850000|2025-03-19 19:17:30|192.82|192.79|192.82|192.74|192.82|192.79|192.82|192.74|0
1742411860000|2025-03-19 19:17:40||192.69||192.74||192.74||192.69|0
1742411870000|2025-03-19 19:17:50||192.69||192.74||192.74||192.69|2
1742411890000|2025-03-19 19:18:10||192.69||192.69||192.69||192.69|2
1742411900000|2025-03-19 19:18:20|192.87|192.74|192.87|192.74|192.87|192.79|192.87|192.74|2
1742411910000|2025-03-19 19:18:30|192.82||192.82||192.82||192.82||0
1742411920000|2025-03-19 19:18:40||192.69||192.74||192.74||192.69|0
1742411930000|2025-03-19 19:18:50|192.77|192.69|192.77|192.64|192.82|192.74|192.77|192.64|6
1742411940000|2025-03-19 19:19:00|192.82|192.69|192.77|192.69|192.82|192.69|192.77|192.69|0
1742411950000|2025-03-19 19:19:10|192.82||192.82||192.82||192.77||3
1742411960000|2025-03-19 19:19:20||192.74||192.69||192.74||192.69|0
1742411970000|2025-03-19 19:19:30|192.77|192.74|192.87|192.74|192.87|192.74|192.77|192.74|0
1742411980000|2025-03-19 19:19:40|192.82||192.82||192.82||192.82||0
1742411990000|2025-03-19 19:19:50||192.69||192.74||192.74||192.69|0
1742412000000|2025-03-19 19:20:00||192.69||192.69||192.74||192.69|0
1742412010000|2025-03-19 19:20:10|192.77||192.77||192.82||192.77||16
1742412020000|2025-03-19 19:20:20|192.82||192.77||192.82||192.77||0
1742412040000|2025-03-19 19:20:40|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|31
1742412050000|2025-03-19 19:20:50||192.54||192.54||192.59||192.54|0
1742412060000|2025-03-19 19:21:00|192.62|192.59|192.62|192.54|192.62|192.59|192.62|192.54|0
1742412070000|2025-03-19 19:21:10|192.67||192.67||192.67||192.67||1
1742412080000|2025-03-19 19:21:20|192.62||192.62||192.67||192.62||11
1742412090000|2025-03-19 19:21:30|192.67|192.49|192.62|192.49|192.67|192.49|192.62|192.49|0
1742412100000|2025-03-19 19:21:40|192.57||192.57||192.62||192.57||3
1742412110000|2025-03-19 19:21:50|192.62||192.62||192.62||192.57||15
1742412120000|2025-03-19 19:22:00||192.54||192.54||192.54||192.49|0
1742412130000|2025-03-19 19:22:10||192.49||192.54||192.54||192.49|0
1742412140000|2025-03-19 19:22:20||192.49||192.54||192.54||192.49|0
1742412150000|2025-03-19 19:22:30|192.67||192.67||192.67||192.67||3
1742412170000|2025-03-19 19:22:50|192.62|192.49|192.62|192.49|192.62|192.49|192.62|192.49|0
1742412180000|2025-03-19 19:23:00|192.67|192.54|192.57|192.44|192.67|192.54|192.52|192.44|32
1742412200000|2025-03-19 19:23:20|192.52||192.57||192.57||192.52||3
1742412210000|2025-03-19 19:23:30|192.52|192.39|192.52|192.44|192.57|192.44|192.52|192.39|0
1742412220000|2025-03-19 19:23:40|192.57||192.57||192.57||192.57||0
1742412230000|2025-03-19 19:23:50|192.52|192.49|192.57|192.44|192.57|192.49|192.52|192.44|0
1742412240000|2025-03-19 19:24:00|192.62|192.49|192.57|192.49|192.62|192.49|192.57|192.44|0
1742412250000|2025-03-19 19:24:10|192.62|192.44|192.62|192.49|192.62|192.49|192.57|192.44|0
1742412260000|2025-03-19 19:24:20|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|0
1742412280000|2025-03-19 19:24:40|192.62|192.49|192.62|192.49|192.62|192.49|192.62|192.49|0
1742412290000|2025-03-19 19:24:50|192.57||192.62||192.62||192.57||0
1742412300000|2025-03-19 19:25:00||192.54||192.49||192.54||192.49|0
1742412310000|2025-03-19 19:25:10|192.57||192.57||192.57||192.57||0
1742412320000|2025-03-19 19:25:20|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|0
1742412330000|2025-03-19 19:25:30|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|0
1742412340000|2025-03-19 19:25:40|192.52||192.52||192.57||192.52||0
1742412350000|2025-03-19 19:25:50||192.39||192.39||192.44||192.39|0
1742412360000|2025-03-19 19:26:00|192.47||192.52||192.52||192.47||0
1742412370000|2025-03-19 19:26:10|192.47|192.34|192.47|192.34|192.47|192.34|192.42|192.34|1
1742412380000|2025-03-19 19:26:20|192.42||192.42||192.42||192.42||0
1742412390000|2025-03-19 19:26:30|192.47|192.39|192.47|192.34|192.47|192.39|192.47|192.34|10
1742412400000|2025-03-19 19:26:40||192.39||192.39||192.39||192.39|0
1742412410000|2025-03-19 19:26:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|0
1742412420000|2025-03-19 19:27:00|192.37|192.29|192.37|192.24|192.42|192.34|192.37|192.24|0
1742412430000|2025-03-19 19:27:10||192.29||192.24||192.29||192.24|0
1742412440000|2025-03-19 19:27:20|192.32|192.19|192.27|192.19|192.32|192.19|192.27|192.19|46
1742412450000|2025-03-19 19:27:30|192.32||192.32||192.32||192.32||0
1742412460000|2025-03-19 19:27:40|192.27|192.14|192.27|192.19|192.32|192.19|192.22|192.14|0
1742412470000|2025-03-19 19:27:50||192.14||192.19||192.19||192.14|0
1742412480000|2025-03-19 19:28:00|192.32|192.14|192.27|192.19|192.32|192.19|192.27|192.14|0
1742412490000|2025-03-19 19:28:10|192.32|192.24|192.32|192.19|192.32|192.24|192.32|192.19|8
1742412500000|2025-03-19 19:28:20|192.37|192.24|192.37|192.29|192.37|192.29|192.37|192.19|1
1742412510000|2025-03-19 19:28:30||192.24||192.29||192.29||192.24|0
1742412520000|2025-03-19 19:28:40|192.32|192.24|192.27|192.14|192.32|192.24|192.27|192.14|19
1742412530000|2025-03-19 19:28:50|192.22|192.09|192.22|192.09|192.27|192.09|192.17|192.09|0
1742412540000|2025-03-19 19:29:00|192.17|192.04|192.17|192.04|192.17|192.04|192.12|192.04|0
1742412550000|2025-03-19 19:29:10|192.22|192.09|192.22|192.09|192.22|192.09|192.17|192.09|0
1742412560000|2025-03-19 19:29:20||192.14||192.14||192.14||192.09|0
1742412580000|2025-03-19 19:29:40|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|2
1742412590000|2025-03-19 19:29:50||192.09||192.14||192.14||192.09|3
1742412600000|2025-03-19 19:30:00|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|20
1742412610000|2025-03-19 19:30:10|192.27||192.27||192.27||192.22||112
1742412620000|2025-03-19 19:30:20|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|13
1742412630000|2025-03-19 19:30:30|192.32|192.19|192.32|192.19|192.32|192.19|192.27|192.19|0
1742412640000|2025-03-19 19:30:40|192.27||192.32||192.32||192.27||0
1742412660000|2025-03-19 19:31:00|192.27|192.24|192.32|192.24|192.32|192.24|192.27|192.19|0
1742412670000|2025-03-19 19:31:10|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|18
1742412680000|2025-03-19 19:31:20|192.37||192.32||192.37||192.32||0
1742412690000|2025-03-19 19:31:30|192.27|192.19|192.27|192.19|192.32|192.19|192.27|192.19|0
1742412700000|2025-03-19 19:31:40|192.32|192.14|192.32|192.19|192.32|192.19|192.32|192.14|0
1742412710000|2025-03-19 19:31:50|192.27|192.14|192.27|192.14|192.27|192.14|192.22|192.14|0
1742412720000|2025-03-19 19:32:00|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|0
1742412730000|2025-03-19 19:32:10|192.37|192.24|192.37|192.24|192.37|192.29|192.37|192.19|21
1742412740000|2025-03-19 19:32:20||192.29||192.24||192.29||192.24|2
1742412750000|2025-03-19 19:32:30|192.42|192.29|192.37|192.29|192.42|192.29|192.37|192.29|0
1742412760000|2025-03-19 19:32:40|192.42||192.37||192.42||192.37||0
1742412770000|2025-03-19 19:32:50||192.24||192.24||192.24||192.24|17
1742412780000|2025-03-19 19:33:00|192.42|192.29|192.37|192.29|192.42|192.29|192.37|192.24|0
1742412790000|2025-03-19 19:33:10|192.42|192.24|192.37|192.29|192.42|192.34|192.37|192.24|1
1742412800000|2025-03-19 19:33:20||192.24||192.29||192.29||192.24|0
1742412810000|2025-03-19 19:33:30|192.42||192.37||192.42||192.37||0
1742412820000|2025-03-19 19:33:40|192.42|192.24|192.37|192.29|192.42|192.29|192.37|192.24|0
1742412830000|2025-03-19 19:33:50|192.42||192.42||192.42||192.42||0
1742412840000|2025-03-19 19:34:00||192.34||192.29||192.34||192.29|9
1742412850000|2025-03-19 19:34:10|192.37||192.37||192.37||192.37||0
1742412860000|2025-03-19 19:34:20||192.24||192.24||192.24||192.24|0
1742412870000|2025-03-19 19:34:30||192.29||192.29||192.29||192.24|0
1742412880000|2025-03-19 19:34:40||192.24||192.24||192.24||192.24|8
1742412900000|2025-03-19 19:35:00|192.32||192.37||192.37||192.32||0
1742412910000|2025-03-19 19:35:10|192.32||192.37||192.37||192.32||0
1742412920000|2025-03-19 19:35:20|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|0
1742412930000|2025-03-19 19:35:30|192.27|192.14|192.27|192.14|192.32|192.14|192.22|192.14|0
1742412940000|2025-03-19 19:35:40|192.22|192.19|192.22|192.14|192.22|192.19|192.22|192.14|0
1742412950000|2025-03-19 19:35:50||192.09||192.09||192.09||192.09|0
1742412960000|2025-03-19 19:36:00||192.14||192.09||192.14||192.09|0
1742412970000|2025-03-19 19:36:10|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|0
1742412980000|2025-03-19 19:36:20||192.19||192.19||192.19||192.19|0
1742412990000|2025-03-19 19:36:30||192.14||192.19||192.19||192.14|0
1742413010000|2025-03-19 19:36:50|192.32|192.14|192.32|192.19|192.32|192.19|192.32|192.14|0
1742413020000|2025-03-19 19:37:00|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.24|0
1742413030000|2025-03-19 19:37:10|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.24|0
1742413060000|2025-03-19 19:37:40|192.42||192.42||192.42||192.37||0
1742413070000|2025-03-19 19:37:50|192.37|192.34|192.42|192.34|192.42|192.34|192.37|192.34|0
1742413080000|2025-03-19 19:38:00||192.29||192.29||192.29||192.29|0
1742413100000|2025-03-19 19:38:20||192.34||192.29||192.34||192.29|0
1742413110000|2025-03-19 19:38:30||192.34||192.34||192.34||192.29|0
1742413120000|2025-03-19 19:38:40|192.47||192.47||192.47||192.47||0
1742413130000|2025-03-19 19:38:50||192.39||192.34||192.39||192.34|0
1742413140000|2025-03-19 19:39:00|192.52|192.39|192.47|192.39|192.52|192.39|192.47|192.39|0
1742413160000|2025-03-19 19:39:20|192.42|192.34|192.47|192.34|192.47|192.34|192.42|192.34|0
1742413170000|2025-03-19 19:39:30|192.42||192.47||192.47||192.42||0
1742413180000|2025-03-19 19:39:40||192.39||192.34||192.39||192.34|0
1742413190000|2025-03-19 19:39:50||192.39||192.34||192.39||192.34|0
1742413210000|2025-03-19 19:40:10|192.42||192.47||192.47||192.42||0
1742413220000|2025-03-19 19:40:20|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|0
1742413230000|2025-03-19 19:40:30||192.39||192.39||192.39||192.39|0
1742413250000|2025-03-19 19:40:50||192.34||192.39||192.39||192.34|0
1742413260000|2025-03-19 19:41:00|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|1
1742413270000|2025-03-19 19:41:10|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|0
1742413280000|2025-03-19 19:41:20|192.52|192.44|192.57|192.44|192.57|192.44|192.52|192.39|2
1742413300000|2025-03-19 19:41:40|192.52||192.52||192.52||192.52||0
1742413310000|2025-03-19 19:41:50|192.57|192.39|192.52|192.39|192.57|192.39|192.52|192.39|27
1742413320000|2025-03-19 19:42:00||192.44||192.39||192.44||192.39|0
1742413340000|2025-03-19 19:42:20|192.47|192.34|192.47|192.34|192.47|192.34|192.47|192.34|0
1742413350000|2025-03-19 19:42:30|192.42|192.39|192.47|192.34|192.47|192.39|192.42|192.34|0
1742413360000|2025-03-19 19:42:40|192.42||192.42||192.47||192.42||0
1742413370000|2025-03-19 19:42:50|192.47||192.47||192.47||192.47||0
1742413380000|2025-03-19 19:43:00|192.42|192.39|192.42|192.34|192.42|192.39|192.42|192.34|0
1742413390000|2025-03-19 19:43:10|192.47||192.47||192.47||192.42||0
1742413400000|2025-03-19 19:43:20|192.42||192.47||192.47||192.42||0
1742413410000|2025-03-19 19:43:30|192.52|192.39|192.52|192.39|192.52|192.39|192.52|192.34|1
1742413420000|2025-03-19 19:43:40|192.47||192.52||192.52||192.47||0
1742413430000|2025-03-19 19:43:50|192.47|192.34|192.47|192.34|192.47|192.34|192.47|192.34|0
1742413440000|2025-03-19 19:44:00|192.52|192.39|192.52|192.44|192.52|192.44|192.52|192.34|0
1742413450000|2025-03-19 19:44:10|192.57||192.57||192.57||192.52||0
1742413460000|2025-03-19 19:44:20|192.52||192.57||192.57||192.52||0
1742413480000|2025-03-19 19:44:40||192.49||192.49||192.49||192.44|0
1742413490000|2025-03-19 19:44:50|192.52|192.44|192.57|192.49|192.57|192.49|192.52|192.44|0
1742413500000|2025-03-19 19:45:00||192.44||192.44||192.49||192.44|0
1742413510000|2025-03-19 19:45:10||192.49||192.49||192.49||192.44|0
1742413530000|2025-03-19 19:45:30||192.44||192.44||192.44||192.44|0
1742413540000|2025-03-19 19:45:40||192.49||192.49||192.49||192.49|0
1742413550000|2025-03-19 19:45:50|192.62||192.57||192.62||192.57||0
1742413560000|2025-03-19 19:46:00||192.44||192.44||192.49||192.44|0
1742413570000|2025-03-19 19:46:10||192.49||192.44||192.49||192.44|0
1742413580000|2025-03-19 19:46:20|192.52||192.52||192.52||192.52||0
1742413590000|2025-03-19 19:46:30||192.39||192.44||192.44||192.39|0
1742413600000|2025-03-19 19:46:40||192.39||192.44||192.44||192.39|0
1742413610000|2025-03-19 19:46:50|192.57|192.39|192.52|192.39|192.57|192.39|192.52|192.39|1
1742413630000|2025-03-19 19:47:10|192.47||192.47||192.47||192.47||0
1742413640000|2025-03-19 19:47:20|192.52||192.47||192.52||192.47||0
1742413650000|2025-03-19 19:47:30|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|18
1742413680000|2025-03-19 19:48:00|192.47||192.47||192.52||192.47||0
1742413690000|2025-03-19 19:48:10|192.52||192.52||192.52||192.52||0
1742413700000|2025-03-19 19:48:20||192.44||192.39||192.44||192.39|0
1742413720000|2025-03-19 19:48:40|192.47||192.52||192.52||192.47||0
1742413730000|2025-03-19 19:48:50|192.47|192.44|192.52|192.39|192.52|192.44|192.47|192.39|0
1742413740000|2025-03-19 19:49:00|192.57|192.44|192.57|192.44|192.57|192.49|192.57|192.39|0
1742413750000|2025-03-19 19:49:10|192.52|192.49|192.52|192.39|192.52|192.49|192.52|192.39|5
1742413770000|2025-03-19 19:49:30|192.47|192.44|192.57|192.44|192.57|192.44|192.47|192.44|17
1742413780000|2025-03-19 19:49:40|192.52||192.52||192.52||192.52||0
1742413790000|2025-03-19 19:49:50|192.57||192.57||192.57||192.57||0
1742413800000|2025-03-19 19:50:00|192.52|192.34|192.37|192.24|192.52|192.34|192.37|192.24|78
1742413810000|2025-03-19 19:50:10||192.29||192.29||192.29||192.29|0
1742413820000|2025-03-19 19:50:20|192.32|192.24|192.32|192.24|192.37|192.29|192.32|192.24|1
1742413830000|2025-03-19 19:50:30||192.19||192.19||192.19||192.19|0
1742413840000|2025-03-19 19:50:40||192.24||192.19||192.24||192.19|1
1742413850000|2025-03-19 19:50:50|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|0
1742413860000|2025-03-19 19:51:00|192.22|192.09|192.12|191.99|192.22|192.09|192.12|191.99|820
1742413870000|2025-03-19 19:51:10||192.04||191.99||192.04||191.99|0
1742413880000|2025-03-19 19:51:20||192.04||191.99||192.04||191.99|0
1742413890000|2025-03-19 19:51:30|192.17|192.04|192.17|192.09|192.17|192.09|192.17|192.04|12
1742413920000|2025-03-19 19:52:00|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|283
1742413930000|2025-03-19 19:52:10|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.09|68
1742413950000|2025-03-19 19:52:30|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|80
1742413960000|2025-03-19 19:52:40|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|42
1742413970000|2025-03-19 19:52:50|192.17||192.12||192.17||192.12||0
1742413980000|2025-03-19 19:53:00|192.17||192.17||192.17||192.17||0
1742413990000|2025-03-19 19:53:10||192.09||192.09||192.09||192.09|0
1742414020000|2025-03-19 19:53:40|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.14|146
1742414030000|2025-03-19 19:53:50|192.22|192.19|192.22|192.14|192.27|192.19|192.22|192.14|0
1742414040000|2025-03-19 19:54:00|192.27||192.22||192.27||192.22||0
1742414050000|2025-03-19 19:54:10|192.27||192.22||192.27||192.22||0
1742414060000|2025-03-19 19:54:20|192.27|192.19|192.27|192.14|192.27|192.19|192.22|192.14|1
1742414070000|2025-03-19 19:54:30|192.22||192.27||192.27||192.22||0
1742414080000|2025-03-19 19:54:40|192.32|192.19|192.27|192.19|192.32|192.19|192.27|192.14|143
1742414090000|2025-03-19 19:54:50||192.14||192.19||192.19||192.14|1
1742414100000|2025-03-19 19:55:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|3
1742414110000|2025-03-19 19:55:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|11
1742414120000|2025-03-19 19:55:20||192.14||192.14||192.14||192.14|3
1742414130000|2025-03-19 19:55:30|192.22||192.22||192.27||192.22||0
1742414140000|2025-03-19 19:55:40|192.27||192.22||192.27||192.22||10
1742414150000|2025-03-19 19:55:50|192.27||192.27||192.27||192.27||0
1742414160000|2025-03-19 19:56:00|192.22||192.22||192.22||192.22||0
1742414170000|2025-03-19 19:56:10|192.27||192.27||192.27||192.27||1
1742414180000|2025-03-19 19:56:20|192.22||192.22||192.22||192.22||0
1742414190000|2025-03-19 19:56:30|192.27||192.27||192.27||192.22||0
1742414200000|2025-03-19 19:56:40|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|0
1742414210000|2025-03-19 19:56:50|||||||||297
1742414220000|2025-03-19 19:57:00|192.27|192.14|192.27|192.14|192.32|192.14|192.27|192.14|24
1742414240000|2025-03-19 19:57:20|192.22||192.27||192.27||192.22||0
1742414250000|2025-03-19 19:57:30||192.19||192.14||192.19||192.14|0
1742414260000|2025-03-19 19:57:40||192.19||192.14||192.19||192.14|0
1742414300000|2025-03-19 19:58:20|192.22||192.22||192.22||192.22||0
1742414310000|2025-03-19 19:58:30||192.09||192.09||192.14||192.09|0
1742414320000|2025-03-19 19:58:40|192.17||192.17||192.17||192.17||0
1742414330000|2025-03-19 19:58:50|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|3
1742414340000|2025-03-19 19:59:00|192.22|192.09|192.27|192.14|192.27|192.14|192.22|192.09|0
1742414350000|2025-03-19 19:59:10|192.22||192.22||192.22||192.22||0
1742414360000|2025-03-19 19:59:20||192.09||192.09||192.09||192.09|10
1742414380000|2025-03-19 19:59:40|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.09|23
1742414390000|2025-03-19 19:59:50|192.22|192.09|192.22|192.09|192.27|192.14|192.22|192.09|33
1742454060000|2025-03-20 07:01:00|192.19|192.12|191.57|191.49|192.19|192.12|191.57|191.44|21
1742454070000|2025-03-20 07:01:10|191.62|191.44|191.62|191.49|191.62|191.49|191.62|191.44|1
1742454080000|2025-03-20 07:01:20|191.57|191.44|191.57|191.44|191.57|191.44|191.57|191.44|1
1742454100000|2025-03-20 07:01:40|191.52||191.52||191.52||191.52||0
1742454120000|2025-03-20 07:02:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|1
1742454130000|2025-03-20 07:02:10|191.62|191.44|191.57|191.44|191.62|191.44|191.57|191.44|1
1742454140000|2025-03-20 07:02:20|191.67|191.54|191.67|191.54|191.67|191.54|191.67|191.54|10
1742454150000|2025-03-20 07:02:30||191.59||191.54||191.59||191.54|0
1742454160000|2025-03-20 07:02:40|191.62||191.62||191.67||191.62||5
1742454170000|2025-03-20 07:02:50|||||||||1
1742454180000|2025-03-20 07:03:00|191.67||191.67||191.67||191.67||0
1742454190000|2025-03-20 07:03:10|191.62||191.62||191.67||191.62||0
1742454210000|2025-03-20 07:03:30|191.57|191.44|191.57|191.44|191.57|191.44|191.57|191.44|27
1742454220000|2025-03-20 07:03:40|191.52||191.52||191.52||191.52||0
1742454250000|2025-03-20 07:04:10|||||||||12
1742454260000|2025-03-20 07:04:20||191.39||191.39||191.39||191.39|1
1742454290000|2025-03-20 07:04:50|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|26
1742454300000|2025-03-20 07:05:00|191.62||191.62||191.62||191.62||17
1742454310000|2025-03-20 07:05:10|191.57|191.54|191.57|191.49|191.57|191.54|191.57|191.49|1
1742454320000|2025-03-20 07:05:20|191.62||191.62||191.62||191.62||8
1742454340000|2025-03-20 07:05:40|191.67|191.54|191.67|191.54|191.67|191.54|191.67|191.54|10
1742454370000|2025-03-20 07:06:10|191.72|191.59|191.72|191.59|191.72|191.59|191.72|191.54|8
1742454380000|2025-03-20 07:06:20|191.67|191.64|191.77|191.64|191.77|191.64|191.67|191.64|29
1742454410000|2025-03-20 07:06:50|191.72|191.59|191.72|191.64|191.72|191.64|191.72|191.59|15
1742454420000|2025-03-20 07:07:00|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|34
1742454430000|2025-03-20 07:07:10|191.77|191.74|191.87|191.79|191.92|191.79|191.77|191.74|24
1742454440000|2025-03-20 07:07:20||191.74||191.79||191.79||191.74|2
1742454450000|2025-03-20 07:07:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|0
1742454470000|2025-03-20 07:07:50|||||||||15
1742454500000|2025-03-20 07:08:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|6
1742454530000|2025-03-20 07:08:50|||||||||1
1742454590000|2025-03-20 07:09:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|3
1742454600000|2025-03-20 07:10:00|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|8
1742454620000|2025-03-20 07:10:20||191.79||191.79||191.79||191.79|0
1742454630000|2025-03-20 07:10:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|1
1742454660000|2025-03-20 07:11:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|0
1742454670000|2025-03-20 07:11:10|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|1
1742454680000|2025-03-20 07:11:20|191.92||191.92||191.92||191.92||0
1742454690000|2025-03-20 07:11:30||191.79||191.84||191.84||191.79|1
1742454700000|2025-03-20 07:11:40||191.79||191.79||191.79||191.79|1
1742454710000|2025-03-20 07:11:50|191.87|191.84|191.92|191.79|191.92|191.84|191.87|191.79|0
1742454720000|2025-03-20 07:12:00|191.87||191.87||191.87||191.87||0
1742454750000|2025-03-20 07:12:30|||||||||15
1742454760000|2025-03-20 07:12:40|||||||||10
1742454770000|2025-03-20 07:12:50|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|44
1742454780000|2025-03-20 07:13:00||191.74||191.79||191.79||191.74|0
1742454800000|2025-03-20 07:13:20||191.74||191.79||191.79||191.74|0
1742454820000|2025-03-20 07:13:40||191.74||191.79||191.79||191.74|0
1742454830000|2025-03-20 07:13:50||191.74||191.79||191.79||191.74|0
1742454840000|2025-03-20 07:14:00|191.92|191.74|191.92|191.79|191.92|191.79|191.92|191.74|0
1742454850000|2025-03-20 07:14:10||191.84||191.79||191.84||191.79|0
1742454860000|2025-03-20 07:14:20||191.84||191.84||191.84||191.79|0
1742454870000|2025-03-20 07:14:30||191.79||191.79||191.84||191.79|0
1742454880000|2025-03-20 07:14:40|191.87||191.87||191.87||191.87||0
1742454890000|2025-03-20 07:14:50||191.74||191.79||191.79||191.74|0
1742454900000|2025-03-20 07:15:00|191.97|191.74|191.97|191.84|191.97|191.84|191.97|191.74|10
1742454910000|2025-03-20 07:15:10|192.02|191.89|192.02|191.94|192.02|191.94|192.02|191.89|9
1742454920000|2025-03-20 07:15:20||191.89||191.94||191.94||191.89|0
1742454930000|2025-03-20 07:15:30||191.89||191.94||191.94||191.89|18
1742454980000|2025-03-20 07:16:20|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|12
1742454990000|2025-03-20 07:16:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1742455030000|2025-03-20 07:17:10|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|12
1742455050000|2025-03-20 07:17:30|191.92||191.92||191.92||191.92||0
1742455060000|2025-03-20 07:17:40||191.84||191.84||191.84||191.84|0
1742455150000|2025-03-20 07:19:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|3
1742455180000|2025-03-20 07:19:40|191.92|191.79|191.92|191.84|191.92|191.84|191.92|191.79|11
1742455190000|2025-03-20 07:19:50|191.87|191.79|191.87|191.79|191.87|191.84|191.87|191.79|8
1742455200000|2025-03-20 07:20:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|1
1742455230000|2025-03-20 07:20:30|||||||||7
1742455240000|2025-03-20 07:20:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|3
1742455250000|2025-03-20 07:20:50|||||||||13
1742455310000|2025-03-20 07:21:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.79|1
1742455360000|2025-03-20 07:22:40||191.79||191.79||191.79||191.79|12
1742455370000|2025-03-20 07:22:50|191.87||191.92||191.92||191.87||0
1742455380000|2025-03-20 07:23:00||191.84||191.84||191.84||191.84|0
1742455390000|2025-03-20 07:23:10|191.97||191.97||191.97||191.92||0
1742455420000|2025-03-20 07:23:40|191.92||191.97||191.97||191.92||19
1742455450000|2025-03-20 07:24:10|191.92||191.97||191.97||191.92||0
1742455480000|2025-03-20 07:24:40||191.89||191.89||191.89||191.89|0
1742455490000|2025-03-20 07:24:50|192.02|191.94|192.02|191.89|192.02|191.94|192.02|191.89|10
1742455500000|2025-03-20 07:25:00|191.97|191.84|191.97|191.89|191.97|191.89|191.97|191.84|1
1742455510000|2025-03-20 07:25:10||191.84||191.84||191.84||191.84|0
1742455520000|2025-03-20 07:25:20|||||||||19
1742455530000|2025-03-20 07:25:30|191.92||191.92||191.92||191.92||0
1742455540000|2025-03-20 07:25:40||191.79||191.79||191.79||191.79|1
1742455570000|2025-03-20 07:26:10||191.84||191.84||191.84||191.79|0
1742455610000|2025-03-20 07:26:50|||||||||1
1742455640000|2025-03-20 07:27:20|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|1
1742455660000|2025-03-20 07:27:40||191.84||191.89||191.89||191.84|0
1742455690000|2025-03-20 07:28:10||191.84||191.89||191.89||191.84|1
1742455700000|2025-03-20 07:28:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|0
1742455800000|2025-03-20 07:30:00||191.79||191.79||191.84||191.79|1
1742455810000|2025-03-20 07:30:10||191.84||191.84||191.84||191.79|0
1742455820000|2025-03-20 07:30:20||191.79||191.79||191.79||191.79|2
1742455850000|2025-03-20 07:30:50||191.84||191.84||191.84||191.84|0
1742455870000|2025-03-20 07:31:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1742455890000|2025-03-20 07:31:30||191.74||191.74||191.74||191.74|1
1742455900000|2025-03-20 07:31:40||191.79||191.79||191.79||191.79|0
1742455940000|2025-03-20 07:32:20||191.74||191.79||191.79||191.74|0
1742455980000|2025-03-20 07:33:00|||||||||11
1742456010000|2025-03-20 07:33:30|||||||||12
1742456030000|2025-03-20 07:33:50||191.74||191.74||191.74||191.74|0
1742456060000|2025-03-20 07:34:20|191.82||191.82||191.82||191.82||0
1742456100000|2025-03-20 07:35:00||191.69||191.74||191.74||191.69|2
1742456110000|2025-03-20 07:35:10||191.69||191.74||191.74||191.69|0
1742456120000|2025-03-20 07:35:20||191.69||191.69||191.74||191.69|0
1742456140000|2025-03-20 07:35:40|||||||||1
1742456160000|2025-03-20 07:36:00||191.74||191.74||191.74||191.74|0
1742456170000|2025-03-20 07:36:10||191.69||191.69||191.69||191.69|0
1742456180000|2025-03-20 07:36:20|||||||||13
1742456190000|2025-03-20 07:36:30|191.77|191.74|191.82|191.69|191.82|191.74|191.77|191.69|3
1742456200000|2025-03-20 07:36:40||191.74||191.69||191.74||191.69|0
1742456210000|2025-03-20 07:36:50||191.74||191.74||191.74||191.74|0
1742456230000|2025-03-20 07:37:10||191.69||191.69||191.74||191.69|0
1742456250000|2025-03-20 07:37:30|191.77||191.77||191.77||191.77||0
1742456270000|2025-03-20 07:37:50||191.64||191.69||191.69||191.64|1
1742456290000|2025-03-20 07:38:10||191.64||191.64||191.64||191.64|0
1742456300000|2025-03-20 07:38:20||191.69||191.64||191.69||191.64|0
1742456340000|2025-03-20 07:39:00||191.69||191.69||191.69||191.69|0
1742456360000|2025-03-20 07:39:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|2
1742456370000|2025-03-20 07:39:30|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|18
1742456380000|2025-03-20 07:39:40|191.77||191.82||191.82||191.77||0
1742456390000|2025-03-20 07:39:50||191.74||191.74||191.74||191.74|11
1742456400000|2025-03-20 07:40:00||191.69||191.69||191.69||191.69|1
1742456410000|2025-03-20 07:40:10||191.74||191.74||191.74||191.74|0
1742456420000|2025-03-20 07:40:20|||||||||13
1742456430000|2025-03-20 07:40:30||191.69||191.69||191.69||191.69|5
1742456440000|2025-03-20 07:40:40||191.74||191.74||191.74||191.74|0
1742456450000|2025-03-20 07:40:50||191.69||191.74||191.74||191.69|0
1742456470000|2025-03-20 07:41:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|42
1742456490000|2025-03-20 07:41:30||191.74||191.79||191.79||191.74|0
1742456510000|2025-03-20 07:41:50|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|8
1742456520000|2025-03-20 07:42:00||191.74||191.74||191.74||191.74|0
1742456540000|2025-03-20 07:42:20||191.79||191.79||191.79||191.74|0
1742456640000|2025-03-20 07:44:00|||||||||91
1742456660000|2025-03-20 07:44:20|||||||||14
1742456680000|2025-03-20 07:44:40|||||||||1
1742456700000|2025-03-20 07:45:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|15
1742456710000|2025-03-20 07:45:10|||||||||100
1742456730000|2025-03-20 07:45:30|||||||||4
1742456740000|2025-03-20 07:45:40||191.79||191.79||191.79||191.79|7
1742456750000|2025-03-20 07:45:50|191.87|191.74|191.87|191.79|191.87|191.79|191.87|191.74|4
1742456760000|2025-03-20 07:46:00||191.74||191.79||191.79||191.74|0
1742456800000|2025-03-20 07:46:40|||||||||1014
1742456810000|2025-03-20 07:46:50|||||||||8
1742456820000|2025-03-20 07:47:00||191.74||191.74||191.74||191.74|0
1742456830000|2025-03-20 07:47:10|191.82|191.79|191.87|191.74|191.87|191.79|191.82|191.74|2
1742456840000|2025-03-20 07:47:20|191.82||191.87||191.87||191.82||0
1742456850000|2025-03-20 07:47:30||191.79||191.79||191.79||191.74|0
1742456860000|2025-03-20 07:47:40||191.74||191.74||191.74||191.74|0
1742456880000|2025-03-20 07:48:00|191.92|191.79|191.92|191.79|191.92|191.79|191.92|191.74|0
1742456910000|2025-03-20 07:48:30|192.02|191.84|192.02|191.94|192.02|191.94|192.02|191.84|16
1742456930000|2025-03-20 07:48:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|5
1742456940000|2025-03-20 07:49:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1742456950000|2025-03-20 07:49:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|0
1742456960000|2025-03-20 07:49:20|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|5
1742456970000|2025-03-20 07:49:30||192.09||192.09||192.09||192.09|0
1742456980000|2025-03-20 07:49:40||192.04||192.04||192.09||192.04|4
1742456990000|2025-03-20 07:49:50||192.09||192.04||192.09||192.04|0
1742457000000|2025-03-20 07:50:00|192.22|192.09|192.22|192.14|192.22|192.14|192.22|192.09|44
1742457010000|2025-03-20 07:50:10|192.27||192.27||192.27||192.27||0
1742457020000|2025-03-20 07:50:20|192.22||192.22||192.22||192.22||0
1742457030000|2025-03-20 07:50:30|192.27||192.22||192.27||192.22||0
1742457040000|2025-03-20 07:50:40|192.27|192.09|192.17|192.09|192.27|192.09|192.17|192.09|6
1742457060000|2025-03-20 07:51:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|0
1742457070000|2025-03-20 07:51:10||192.09||192.14||192.14||192.09|2
1742457080000|2025-03-20 07:51:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|2
1742457100000|2025-03-20 07:51:40|192.32||192.27||192.32||192.27||10
1742457110000|2025-03-20 07:51:50||192.14||192.19||192.19||192.14|0
1742457120000|2025-03-20 07:52:00|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|15
1742457130000|2025-03-20 07:52:10||192.19||192.19||192.19||192.19|2
1742457140000|2025-03-20 07:52:20||192.24||192.24||192.24||192.24|0
1742457150000|2025-03-20 07:52:30||192.19||192.24||192.24||192.19|0
1742457160000|2025-03-20 07:52:40||192.19||192.24||192.24||192.19|0
1742457170000|2025-03-20 07:52:50||192.19||192.24||192.24||192.19|0
1742457200000|2025-03-20 07:53:20|192.37||192.37||192.37||192.37||1
1742457210000|2025-03-20 07:53:30|192.32||192.32||192.32||192.32||1
1742457220000|2025-03-20 07:53:40||192.19||192.24||192.24||192.19|0
1742457230000|2025-03-20 07:53:50||192.19||192.24||192.24||192.19|0
1742457240000|2025-03-20 07:54:00||192.19||192.24||192.24||192.19|0
1742457250000|2025-03-20 07:54:10||192.19||192.19||192.24||192.19|0
1742457260000|2025-03-20 07:54:20|192.27||192.27||192.27||192.27||0
1742457270000|2025-03-20 07:54:30|192.32||192.27||192.32||192.27||0
1742457290000|2025-03-20 07:54:50|192.32||192.32||192.32||192.32||0
1742457320000|2025-03-20 07:55:20|192.37|192.24|192.37|192.29|192.37|192.29|192.37|192.24|8
1742457330000|2025-03-20 07:55:30|||||||||14
1742457370000|2025-03-20 07:56:10|||||||||1
1742457400000|2025-03-20 07:56:40|||||||||2
1742457410000|2025-03-20 07:56:50|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|33
1742457420000|2025-03-20 07:57:00|192.32|192.19|192.27|192.19|192.32|192.19|192.27|192.19|29
1742457430000|2025-03-20 07:57:10|192.32|192.24|192.32|192.19|192.32|192.24|192.32|192.19|28
1742457440000|2025-03-20 07:57:20|192.27|192.24|192.27|192.19|192.27|192.24|192.27|192.19|1
1742457460000|2025-03-20 07:57:40|||||||||2
1742457470000|2025-03-20 07:57:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|2
1742457480000|2025-03-20 07:58:00|192.27|192.09|192.17|192.09|192.27|192.09|192.17|192.09|11
1742457490000|2025-03-20 07:58:10||192.04||192.04||192.04||192.04|6
1742457500000|2025-03-20 07:58:20||192.09||192.09||192.09||192.09|0
1742457510000|2025-03-20 07:58:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|27
1742457530000|2025-03-20 07:58:50|||||||||26
1742457540000|2025-03-20 07:59:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|4
1742457550000|2025-03-20 07:59:10|||||||||1
1742457570000|2025-03-20 07:59:30|192.22|192.14|192.02|191.89|192.22|192.14|192.02|191.89|142
1742457580000|2025-03-20 07:59:40|191.97|191.94|192.17|192.09|192.17|192.09|191.97|191.94|61
1742457590000|2025-03-20 07:59:50|192.22|192.14|192.27|192.14|192.32|192.24|192.22|192.14|28
1742457600000|2025-03-20 08:00:00|192.22|192.19|192.57|192.49|192.57|192.49|192.22|192.19|131
1742457610000|2025-03-20 08:00:10|192.52|192.44|192.57|192.44|192.62|192.54|192.52|192.44|54
1742457620000|2025-03-20 08:00:20|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.44|35
1742457630000|2025-03-20 08:00:30|192.62|192.54|192.52|192.39|192.62|192.54|192.47|192.34|139
1742457640000|2025-03-20 08:00:40|192.47|192.34|192.42|192.34|192.47|192.34|192.42|192.29|31
1742457650000|2025-03-20 08:00:50|192.37|192.29|192.37|192.24|192.37|192.29|192.32|192.24|12
1742457660000|2025-03-20 08:01:00|192.32|192.29|192.17|192.04|192.37|192.29|192.17|192.04|101
1742457670000|2025-03-20 08:01:10|192.12|192.09|192.22|192.09|192.22|192.14|192.12|192.09|35
1742457680000|2025-03-20 08:01:20|192.17|192.14|192.22|192.09|192.22|192.14|192.12|192.04|16
1742457690000|2025-03-20 08:01:30|192.27|192.14|192.27|192.14|192.27|192.14|192.22|192.09|22
1742457700000|2025-03-20 08:01:40|192.32|192.19|192.32|192.24|192.32|192.24|192.27|192.19|26
1742457710000|2025-03-20 08:01:50|192.27|192.19|192.12|192.04|192.27|192.19|192.12|192.04|18
1742457720000|2025-03-20 08:02:00|192.07|191.99|192.12|192.04|192.17|192.09|192.07|191.99|20
1742457730000|2025-03-20 08:02:10|192.17|191.99|192.17|192.04|192.22|192.14|192.17|191.99|11
1742457740000|2025-03-20 08:02:20|192.12|191.99|191.97|191.89|192.12|191.99|191.97|191.89|10
1742457750000|2025-03-20 08:02:30|192.02|191.84|191.97|191.89|192.02|191.94|191.97|191.84|13
1742457760000|2025-03-20 08:02:40|192.02|191.94|192.12|192.04|192.12|192.04|192.02|191.94|29
1742457770000|2025-03-20 08:02:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|21
1742457780000|2025-03-20 08:03:00|192.12|192.04|192.17|192.09|192.17|192.09|192.07|191.94|58
1742457790000|2025-03-20 08:03:10|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.04|28
1742457800000|2025-03-20 08:03:20|192.17|192.09|192.22|192.09|192.22|192.14|192.17|192.04|39
1742457810000|2025-03-20 08:03:30|192.17|192.04|192.12|191.99|192.22|192.09|192.07|191.99|31
1742457820000|2025-03-20 08:03:40|192.17|192.04|192.02|191.94|192.17|192.04|192.02|191.94|31
1742457830000|2025-03-20 08:03:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|13
1742457840000|2025-03-20 08:04:00|192.02|191.84|191.92|191.84|192.02|191.89|191.92|191.79|143
1742457850000|2025-03-20 08:04:10|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|72
1742457860000|2025-03-20 08:04:20|191.97|191.89|191.92|191.79|191.97|191.89|191.87|191.79|25
1742457870000|2025-03-20 08:04:30|191.87|191.84|191.87|191.79|191.92|191.84|191.87|191.79|27
1742457880000|2025-03-20 08:04:40|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|65
1742457890000|2025-03-20 08:04:50|191.97|191.89|191.97|191.84|192.02|191.94|191.92|191.84|47
1742457900000|2025-03-20 08:05:00|191.92|191.79|191.97|191.84|191.97|191.89|191.87|191.79|37
1742457910000|2025-03-20 08:05:10|191.92|191.79|191.77|191.69|191.92|191.79|191.77|191.69|35
1742457920000|2025-03-20 08:05:20|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|20
1742457930000|2025-03-20 08:05:30|191.72|191.64|191.62|191.54|191.77|191.69|191.57|191.49|38
1742457940000|2025-03-20 08:05:40|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|18
1742457950000|2025-03-20 08:05:50|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.44|34
1742457960000|2025-03-20 08:06:00|191.52|191.44|191.62|191.49|191.62|191.54|191.52|191.44|29
1742457970000|2025-03-20 08:06:10|191.57|191.44|191.57|191.49|191.62|191.49|191.52|191.44|26
1742457980000|2025-03-20 08:06:20|191.62|191.54|191.67|191.59|191.67|191.59|191.57|191.49|19
1742457990000|2025-03-20 08:06:30|191.62|191.54|191.72|191.64|191.72|191.64|191.62|191.54|24
1742458000000|2025-03-20 08:06:40|191.67|191.59|191.67|191.54|191.67|191.59|191.62|191.54|15
1742458010000|2025-03-20 08:06:50|191.62|191.49|191.67|191.59|191.67|191.59|191.57|191.49|7
1742458020000|2025-03-20 08:07:00|191.62|191.54|191.62|191.54|191.67|191.59|191.62|191.54|47
1742458030000|2025-03-20 08:07:10|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.54|100
1742458040000|2025-03-20 08:07:20|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|15
1742458050000|2025-03-20 08:07:30|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|151
1742458060000|2025-03-20 08:07:40|191.82|191.74|191.82|191.74|191.87|191.79|191.77|191.69|34
1742458070000|2025-03-20 08:07:50|191.87|191.79|191.77|191.69|191.87|191.79|191.77|191.69|20
1742458080000|2025-03-20 08:08:00|191.72|191.64|191.82|191.69|191.82|191.74|191.72|191.64|37
1742458090000|2025-03-20 08:08:10|191.77|191.64|191.67|191.59|191.77|191.64|191.67|191.59|36
1742458100000|2025-03-20 08:08:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|6
1742458110000|2025-03-20 08:08:30|191.62|191.54|191.62|191.54|191.67|191.54|191.62|191.54|24
1742458120000|2025-03-20 08:08:40|191.67|191.59|191.77|191.64|191.77|191.64|191.67|191.59|31
1742458130000|2025-03-20 08:08:50|191.82|191.69|191.82|191.74|191.87|191.74|191.77|191.69|15
1742458140000|2025-03-20 08:09:00|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|11
1742458150000|2025-03-20 08:09:10|191.82|191.74|191.87|191.74|191.87|191.79|191.82|191.74|18
1742458160000|2025-03-20 08:09:20|191.92|191.79|191.92|191.79|191.92|191.84|191.92|191.79|58
1742458170000|2025-03-20 08:09:30|191.87|191.84|191.87|191.79|191.87|191.84|191.87|191.74|15
1742458180000|2025-03-20 08:09:40|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|10
1742458190000|2025-03-20 08:09:50|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|23
1742458200000|2025-03-20 08:10:00|191.82|191.74|191.87|191.74|191.87|191.79|191.82|191.74|44
1742458210000|2025-03-20 08:10:10|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.74|4
1742458220000|2025-03-20 08:10:20|191.92|191.84|191.97|191.89|192.02|191.94|191.92|191.84|146
1742458230000|2025-03-20 08:10:30|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|28
1742458240000|2025-03-20 08:10:40|191.92|191.84|191.77|191.69|191.92|191.84|191.77|191.64|31
1742458250000|2025-03-20 08:10:50|191.72|191.64|191.87|191.74|191.87|191.79|191.72|191.64|18
1742458260000|2025-03-20 08:11:00|191.82|191.79|191.97|191.89|192.02|191.89|191.82|191.74|53
1742458270000|2025-03-20 08:11:10|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|2483
1742458280000|2025-03-20 08:11:20|192.07|191.94|192.17|192.04|192.17|192.09|192.07|191.94|43
1742458290000|2025-03-20 08:11:30|192.12|192.09|192.07|191.99|192.22|192.09|192.07|191.99|34
1742458300000|2025-03-20 08:11:40|192.12|191.94|192.12|191.99|192.12|192.04|192.07|191.94|35
1742458310000|2025-03-20 08:11:50|192.07|192.04|192.12|192.04|192.12|192.04|192.07|192.04|26
1742458320000|2025-03-20 08:12:00|192.07|191.99|192.02|191.94|192.17|192.04|192.02|191.94|27
1742458330000|2025-03-20 08:12:10|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.84|42
1742458340000|2025-03-20 08:12:20|192.07|191.89|192.07|191.99|192.07|191.99|192.02|191.89|9
1742458350000|2025-03-20 08:12:30|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|28
1742458360000|2025-03-20 08:12:40|192.12|192.04|192.07|191.99|192.12|192.04|192.02|191.94|20
1742458370000|2025-03-20 08:12:50|192.02|191.94|192.02|191.94|192.07|191.99|192.02|191.94|20
1742458380000|2025-03-20 08:13:00|192.07|191.89|192.07|191.94|192.07|191.99|192.07|191.89|14
1742458390000|2025-03-20 08:13:10|192.02|191.99|192.07|191.99|192.07|191.99|192.02|191.94|6
1742458400000|2025-03-20 08:13:20|192.12||192.07||192.12||192.07||57
1742458410000|2025-03-20 08:13:30|192.02|191.94|192.07|191.94|192.07|191.99|192.02|191.94|14
1742458420000|2025-03-20 08:13:40|192.02|191.89|192.02|191.94|192.02|191.94|191.97|191.89|23
1742458430000|2025-03-20 08:13:50|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|22
1742458440000|2025-03-20 08:14:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|44
1742458450000|2025-03-20 08:14:10|191.92|191.84|191.87|191.79|191.97|191.84|191.87|191.79|37
1742458460000|2025-03-20 08:14:20|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|18
1742458470000|2025-03-20 08:14:30|191.92|191.84|191.97|191.84|191.97|191.84|191.87|191.79|62
1742458480000|2025-03-20 08:14:40|191.92|191.89|191.92|191.79|191.92|191.89|191.87|191.79|19
1742458490000|2025-03-20 08:14:50|191.97|191.84|191.97|191.84|191.97|191.84|191.97|191.79|10
1742458500000|2025-03-20 08:15:00|192.02|191.89|191.97|191.84|192.02|191.94|191.92|191.84|27
1742458510000|2025-03-20 08:15:10|191.92|191.89|191.97|191.89|191.97|191.89|191.92|191.84|7
1742458520000|2025-03-20 08:15:20|191.92|191.84|191.97|191.84|191.97|191.89|191.92|191.84|22
1742458530000|2025-03-20 08:15:30|191.92|191.79|191.92|191.84|191.92|191.84|191.92|191.79|4
1742458540000|2025-03-20 08:15:40|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|12
1742458550000|2025-03-20 08:15:50|191.87|191.79|191.92|191.84|191.92|191.84|191.82|191.74|7
1742458560000|2025-03-20 08:16:00|191.97|191.89|192.07|191.99|192.07|191.99|191.97|191.84|13
1742458570000|2025-03-20 08:16:10|192.02|191.89|192.02|191.94|192.02|191.94|191.97|191.89|20
1742458580000|2025-03-20 08:16:20|191.97|191.89|192.02|191.89|192.02|191.94|191.97|191.89|4
1742458590000|2025-03-20 08:16:30|191.97|191.84|192.02|191.89|192.07|191.99|191.97|191.84|16
1742458600000|2025-03-20 08:16:40|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.89|3
1742458610000|2025-03-20 08:16:50|192.07|191.89|192.02|191.89|192.07|191.94|191.97|191.89|22
1742458620000|2025-03-20 08:17:00|192.07|191.94|192.02|191.89|192.07|191.94|191.97|191.89|20
1742458630000|2025-03-20 08:17:10||191.94||191.94||191.94||191.89|7
1742458640000|2025-03-20 08:17:20|191.97|191.89|191.92|191.84|192.02|191.94|191.92|191.84|16
1742458650000|2025-03-20 08:17:30|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|43
1742458660000|2025-03-20 08:17:40|191.92|191.84|191.87|191.74|191.92|191.84|191.82|191.69|36
1742458670000|2025-03-20 08:17:50|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.74|5
1742458680000|2025-03-20 08:18:00|191.82|191.74|191.92|191.84|191.92|191.84|191.82|191.74|27
1742458690000|2025-03-20 08:18:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.74|23
1742458700000|2025-03-20 08:18:20|191.82|191.74|191.82|191.74|191.87|191.79|191.77|191.69|34
1742458710000|2025-03-20 08:18:30|191.77|191.69|191.87|191.79|191.87|191.79|191.77|191.69|23
1742458720000|2025-03-20 08:18:40|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|36
1742458730000|2025-03-20 08:18:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.79|49
1742458740000|2025-03-20 08:19:00|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.84|23
1742458750000|2025-03-20 08:19:10||191.84||191.84||191.89||191.84|11
1742458760000|2025-03-20 08:19:20||191.89||191.89||191.89||191.84|5
1742458770000|2025-03-20 08:19:30|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|10
1742458780000|2025-03-20 08:19:40|191.92|191.89|191.97|191.84|191.97|191.89|191.92|191.84|9
1742458790000|2025-03-20 08:19:50|192.02|191.89|192.02|191.94|192.02|191.94|192.02|191.89|2
1742458800000|2025-03-20 08:20:00|192.07|191.99|192.12|191.99|192.12|191.99|192.02|191.94|2034
1742458810000|2025-03-20 08:20:10||192.04||192.04||192.04||191.99|16
1742458820000|2025-03-20 08:20:20|192.17|191.99|192.07|191.99|192.17|191.99|192.07|191.99|3
1742458830000|2025-03-20 08:20:30||191.94||191.94||191.99||191.94|4
1742458840000|2025-03-20 08:20:40|192.02|191.99|191.92|191.84|192.02|191.99|191.92|191.84|4
1742458850000|2025-03-20 08:20:50|191.87|191.79|191.97|191.89|191.97|191.89|191.87|191.79|18
1742458860000|2025-03-20 08:21:00|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|7
1742458870000|2025-03-20 08:21:10|191.97|191.84|191.97|191.89|191.97|191.89|191.92|191.79|30
1742458880000|2025-03-20 08:21:20||191.84||191.84||191.89||191.84|8
1742458890000|2025-03-20 08:21:30|191.92|191.89|191.97|191.89|192.02|191.89|191.92|191.89|3
1742458900000|2025-03-20 08:21:40|192.02||191.97||192.02||191.97||4
1742458910000|2025-03-20 08:21:50|192.02|191.94|192.02|191.94|192.07|191.99|191.97|191.94|12
1742458920000|2025-03-20 08:22:00|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|26
1742458930000|2025-03-20 08:22:10|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|35
1742458940000|2025-03-20 08:22:20|192.07||192.02||192.07||192.02||7
1742458950000|2025-03-20 08:22:30|||||||||3
1742458960000|2025-03-20 08:22:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|13
1742458970000|2025-03-20 08:22:50|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|61
1742458980000|2025-03-20 08:23:00|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|35
1742458990000|2025-03-20 08:23:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|11
1742459000000|2025-03-20 08:23:20|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|74
1742459010000|2025-03-20 08:23:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|20
1742459020000|2025-03-20 08:23:40|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|55
1742459030000|2025-03-20 08:23:50|191.97|191.79|191.97|191.89|191.97|191.89|191.97|191.79|26
1742459040000|2025-03-20 08:24:00|||||||||3
1742459050000|2025-03-20 08:24:10|||||||||8
1742459060000|2025-03-20 08:24:20|192.02||191.97||192.02||191.97||18
1742459070000|2025-03-20 08:24:30|||||||||11
1742459080000|2025-03-20 08:24:40||191.84||191.89||191.89||191.84|79
1742459090000|2025-03-20 08:24:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|16
1742459100000|2025-03-20 08:25:00|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.84|50
1742459110000|2025-03-20 08:25:10|||||||||4
1742459120000|2025-03-20 08:25:20|192.02||191.97||192.02||191.97||46
1742459130000|2025-03-20 08:25:30|192.02|191.94|192.02|191.94|192.02|191.94|191.97|191.89|30
1742459140000|2025-03-20 08:25:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|29
1742459150000|2025-03-20 08:25:50|||||||||1
1742459160000|2025-03-20 08:26:00|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|45
1742459170000|2025-03-20 08:26:10|191.92|191.84|191.82|191.74|191.97|191.89|191.77|191.69|183
1742459180000|2025-03-20 08:26:20||191.69||191.74||191.74||191.69|4
1742459190000|2025-03-20 08:26:30|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|154
1742459200000|2025-03-20 08:26:40|191.67|191.59|191.72|191.59|191.72|191.64|191.67|191.59|32
1742459210000|2025-03-20 08:26:50||191.64||191.59||191.64||191.59|3
1742459220000|2025-03-20 08:27:00|191.67|191.49|191.62|191.49|191.67|191.49|191.57|191.44|154
1742459230000|2025-03-20 08:27:10|191.57||191.62||191.62||191.57||16
1742459240000|2025-03-20 08:27:20|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|65
1742459250000|2025-03-20 08:27:30|191.52|191.44|191.52|191.39|191.52|191.44|191.52|191.39|144
1742459260000|2025-03-20 08:27:40|191.47|191.44|191.52|191.39|191.52|191.44|191.47|191.39|17
1742459270000|2025-03-20 08:27:50|191.47||191.47||191.52||191.47||10
1742459280000|2025-03-20 08:28:00|191.52||191.52||191.52||191.47||32
1742459290000|2025-03-20 08:28:10|191.47|191.44|191.52|191.44|191.52|191.44|191.47|191.39|3
1742459300000|2025-03-20 08:28:20|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|64
1742459310000|2025-03-20 08:28:30|||||||||97
1742459320000|2025-03-20 08:28:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|3
1742459330000|2025-03-20 08:28:50|191.72||191.67||191.72||191.67||10
1742459340000|2025-03-20 08:29:00|191.62|191.54|191.62|191.54|191.67|191.59|191.62|191.54|42
1742459350000|2025-03-20 08:29:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|9
1742459360000|2025-03-20 08:29:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|3
1742459370000|2025-03-20 08:29:30|191.77|191.59|191.72|191.59|191.77|191.59|191.72|191.59|35
1742459380000|2025-03-20 08:29:40|191.67||191.72||191.72||191.67||58
1742459390000|2025-03-20 08:29:50|191.67||191.72||191.72||191.67||2
1742459400000|2025-03-20 08:30:00|191.77|191.64|191.72|191.64|191.77|191.69|191.67|191.59|67
1742459410000|2025-03-20 08:30:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|9
1742459420000|2025-03-20 08:30:20|191.82|191.64|191.72|191.64|191.82|191.64|191.72|191.64|15
1742459430000|2025-03-20 08:30:30|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|3
1742459440000|2025-03-20 08:30:40|191.77|191.59|191.77|191.64|191.77|191.64|191.72|191.59|58
1742459450000|2025-03-20 08:30:50|||||||||7
1742459460000|2025-03-20 08:31:00|191.72|191.69|191.77|191.64|191.77|191.69|191.72|191.64|3
1742459470000|2025-03-20 08:31:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|166
1742459480000|2025-03-20 08:31:20|191.72|191.64|191.77|191.64|191.77|191.64|191.72|191.64|393
1742459490000|2025-03-20 08:31:30|191.72||191.72||191.72||191.72||2
1742459500000|2025-03-20 08:31:40|191.77||191.77||191.77||191.77||9
1742459510000|2025-03-20 08:31:50|191.82|191.69|191.77|191.69|191.82|191.69|191.77|191.69|4
1742459520000|2025-03-20 08:32:00|191.82|191.74|191.87|191.79|191.87|191.79|191.77|191.69|18
1742459530000|2025-03-20 08:32:10|191.92|191.74|191.87|191.79|191.92|191.79|191.87|191.74|19
1742459540000|2025-03-20 08:32:20|191.92|191.74|191.92|191.79|191.92|191.79|191.87|191.74|2161
1742459550000|2025-03-20 08:32:30|191.87|191.84|191.97|191.89|192.02|191.89|191.87|191.84|4
1742459560000|2025-03-20 08:32:40|191.92|191.84|191.87|191.79|191.97|191.84|191.87|191.79|129
1742459570000|2025-03-20 08:32:50||191.74||191.79||191.79||191.74|6
1742459580000|2025-03-20 08:33:00|191.82|191.74|191.82|191.74|191.87|191.74|191.82|191.74|57
1742459590000|2025-03-20 08:33:10|191.77|191.64|191.72|191.59|191.77|191.64|191.67|191.59|57
1742459600000|2025-03-20 08:33:20|191.67|191.54|191.67|191.59|191.67|191.59|191.62|191.54|21
1742459610000|2025-03-20 08:33:30|191.62|191.54|191.67|191.54|191.67|191.59|191.62|191.54|8
1742459620000|2025-03-20 08:33:40|191.62|191.49|191.62|191.54|191.62|191.54|191.62|191.49|8
1742459630000|2025-03-20 08:33:50|191.67|191.49|191.67|191.54|191.67|191.59|191.67|191.49|4
1742459640000|2025-03-20 08:34:00|191.72|191.59|191.72|191.64|191.72|191.64|191.67|191.59|24
1742459650000|2025-03-20 08:34:10|191.67|191.59|191.77|191.64|191.77|191.69|191.62|191.54|67
1742459660000|2025-03-20 08:34:20|191.82|191.69|191.82|191.74|191.82|191.74|191.77|191.69|4
1742459670000|2025-03-20 08:34:30|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|5
1742459680000|2025-03-20 08:34:40|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|22
1742459690000|2025-03-20 08:34:50|191.87||191.87||191.87||191.82||2
1742459700000|2025-03-20 08:35:00|191.82||191.82||191.87||191.82||7
1742459710000|2025-03-20 08:35:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.74|64
1742459720000|2025-03-20 08:35:20|191.92|191.74|191.97|191.84|191.97|191.89|191.92|191.74|4
1742459730000|2025-03-20 08:35:30|191.92|191.89|191.97|191.84|191.97|191.89|191.92|191.84|10
1742459740000|2025-03-20 08:35:40|191.92|191.89|191.87|191.79|191.92|191.89|191.82|191.74|153
1742459750000|2025-03-20 08:35:50|191.92||191.87||191.92||191.87||11
1742459760000|2025-03-20 08:36:00|191.92|191.84|191.92|191.84|191.97|191.84|191.87|191.84|2008
1742459770000|2025-03-20 08:36:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|16
1742459780000|2025-03-20 08:36:20|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|6
1742459790000|2025-03-20 08:36:30||191.84||191.89||191.89||191.84|7
1742459800000|2025-03-20 08:36:40|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|24
1742459810000|2025-03-20 08:36:50|191.97|191.94|191.92|191.84|191.97|191.94|191.92|191.84|6
1742459820000|2025-03-20 08:37:00|191.97||191.97||191.97||191.92||2
1742459830000|2025-03-20 08:37:10|191.92|191.79|191.92|191.84|191.97|191.84|191.92|191.79|79
1742459840000|2025-03-20 08:37:20|191.87|191.79|191.97|191.89|191.97|191.89|191.87|191.79|4
1742459850000|2025-03-20 08:37:30|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|49
1742459860000|2025-03-20 08:37:40|192.02||191.97||192.02||191.97||4
1742459870000|2025-03-20 08:37:50|192.02|191.84|191.97|191.89|192.02|191.89|191.97|191.84|4
1742459880000|2025-03-20 08:38:00||191.84||191.89||191.89||191.84|2
1742459890000|2025-03-20 08:38:10|192.02|191.79|191.87|191.79|192.02|191.79|191.87|191.79|92
1742459900000|2025-03-20 08:38:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.79|7
1742459910000|2025-03-20 08:38:30|191.97|191.79|191.92|191.84|191.97|191.84|191.92|191.79|4
1742459920000|2025-03-20 08:38:40|191.97|191.79|191.97|191.89|191.97|191.89|191.97|191.79|84
1742459930000|2025-03-20 08:38:50|||||||||4
1742459940000|2025-03-20 08:39:00|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|184
1742459950000|2025-03-20 08:39:10|191.87||191.87||191.92||191.87||6
1742459960000|2025-03-20 08:39:20||191.74||191.74||191.79||191.74|7
1742459970000|2025-03-20 08:39:30|191.82||191.82||191.87||191.82||3
1742459980000|2025-03-20 08:39:40|191.87||191.82||191.87||191.82||4
1742459990000|2025-03-20 08:39:50|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|187
1742460000000|2025-03-20 08:40:00|191.87|191.74|191.82|191.74|191.87|191.74|191.82|191.74|5
1742460010000|2025-03-20 08:40:10||191.69||191.74||191.74||191.69|4
1742460020000|2025-03-20 08:40:20|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|4
1742460030000|2025-03-20 08:40:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|310
1742460040000|2025-03-20 08:40:40|191.92|191.84|191.92|191.84|191.97|191.89|191.92|191.79|25
1742460050000|2025-03-20 08:40:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|17
1742460060000|2025-03-20 08:41:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|97
1742460070000|2025-03-20 08:41:10|||||||||7
1742460080000|2025-03-20 08:41:20|||||||||205
1742460090000|2025-03-20 08:41:30||191.94||191.99||191.99||191.94|17
1742460100000|2025-03-20 08:41:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|5
1742460110000|2025-03-20 08:41:50|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|54
1742460120000|2025-03-20 08:42:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|220
1742460130000|2025-03-20 08:42:10|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|76
1742460140000|2025-03-20 08:42:20|191.97|191.94|192.02|191.89|192.02|191.94|191.97|191.89|30
1742460150000|2025-03-20 08:42:30|191.97|191.94|191.97|191.89|192.02|191.94|191.97|191.89|3
1742460160000|2025-03-20 08:42:40|192.02||192.02||192.02||191.97||3
1742460170000|2025-03-20 08:42:50||191.94||191.89||191.94||191.89|23
1742460180000|2025-03-20 08:43:00|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.89|179
1742460190000|2025-03-20 08:43:10|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|81
1742460200000|2025-03-20 08:43:20|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.94|13
1742460210000|2025-03-20 08:43:30|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|3
1742460220000|2025-03-20 08:43:40|192.07|192.04|192.02|191.94|192.07|192.04|192.02|191.94|74
1742460230000|2025-03-20 08:43:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|5
1742460240000|2025-03-20 08:44:00|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|46
1742460250000|2025-03-20 08:44:10|192.07|191.94|192.07|191.99|192.07|191.99|192.07|191.94|10
1742460260000|2025-03-20 08:44:20|192.02|191.94|191.97|191.84|192.07|191.94|191.97|191.84|4
1742460270000|2025-03-20 08:44:30|191.92||191.97||191.97||191.92||5
1742460280000|2025-03-20 08:44:40|192.02|191.89|192.02|191.89|192.02|191.89|191.97|191.89|3
1742460290000|2025-03-20 08:44:50|191.97|191.84|191.97|191.84|192.02|191.84|191.97|191.84|5
1742460300000|2025-03-20 08:45:00|191.92|191.89|191.92|191.84|191.97|191.89|191.92|191.84|26
1742460310000|2025-03-20 08:45:10|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|65
1742460320000|2025-03-20 08:45:20|191.87|191.84|191.97|191.89|191.97|191.89|191.87|191.79|29
1742460330000|2025-03-20 08:45:30||191.84||191.89||191.89||191.84|4
1742460340000|2025-03-20 08:45:40|191.92|191.84|191.92|191.84|191.92|191.89|191.92|191.84|4
1742460350000|2025-03-20 08:45:50|191.87|191.79|191.77|191.64|191.87|191.79|191.77|191.64|64
1742460360000|2025-03-20 08:46:00|191.72|191.69|191.72|191.64|191.77|191.69|191.67|191.59|25
1742460370000|2025-03-20 08:46:10||191.59||191.59||191.64||191.59|7
1742460380000|2025-03-20 08:46:20|191.77|191.64|191.77|191.69|191.77|191.69|191.77|191.59|18
1742460390000|2025-03-20 08:46:30|191.72|191.64|191.72|191.64|191.72|191.69|191.72|191.64|5
1742460400000|2025-03-20 08:46:40|191.67|191.59|191.62|191.54|191.67|191.64|191.62|191.54|27
1742460410000|2025-03-20 08:46:50|191.67|191.59|191.62|191.49|191.67|191.59|191.62|191.49|17
1742460420000|2025-03-20 08:47:00|191.57|191.44|191.52|191.44|191.57|191.49|191.52|191.44|28
1742460430000|2025-03-20 08:47:10|191.57|191.39|191.47|191.39|191.57|191.44|191.47|191.39|319
1742460440000|2025-03-20 08:47:20|191.52||191.47||191.52||191.47||3
1742460450000|2025-03-20 08:47:30|191.52||191.47||191.52||191.47||22
1742460460000|2025-03-20 08:47:40||191.34||191.39||191.39||191.34|4
1742460470000|2025-03-20 08:47:50|191.52|191.34|191.42|191.34|191.52|191.34|191.42|191.34|136
1742460480000|2025-03-20 08:48:00|191.37|191.29|191.37|191.29|191.42|191.29|191.37|191.29|51
1742460490000|2025-03-20 08:48:10|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|96
1742460500000|2025-03-20 08:48:20|191.42||191.42||191.42||191.37||5
1742460510000|2025-03-20 08:48:30|191.37|191.34|191.37|191.29|191.42|191.34|191.37|191.29|3
1742460520000|2025-03-20 08:48:40|191.42||191.37||191.42||191.37||8
1742460530000|2025-03-20 08:48:50|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|27
1742460540000|2025-03-20 08:49:00|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|128
1742460550000|2025-03-20 08:49:10|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|67
1742460560000|2025-03-20 08:49:20|191.22|191.14|191.22|191.14|191.27|191.14|191.22|191.14|144
1742460570000|2025-03-20 08:49:30|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.19|64
1742460580000|2025-03-20 08:49:40|||||||||3
1742460590000|2025-03-20 08:49:50|||||||||7
1742460600000|2025-03-20 08:50:00|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|129
1742460610000|2025-03-20 08:50:10|191.22|191.14|191.22|191.09|191.22|191.14|191.17|191.09|87
1742460620000|2025-03-20 08:50:20|191.27|191.14|191.27|191.19|191.27|191.19|191.22|191.14|41
1742460630000|2025-03-20 08:50:30|191.22|191.14|191.22|191.14|191.27|191.19|191.22|191.14|1
1742460640000|2025-03-20 08:50:40|191.27|191.09|191.22|191.09|191.27|191.09|191.17|191.09|15
1742460650000|2025-03-20 08:50:50||191.14||191.14||191.14||191.14|3
1742460660000|2025-03-20 08:51:00|191.27||191.27||191.27||191.22||16
1742460670000|2025-03-20 08:51:10|191.22|191.19|191.22|191.14|191.27|191.19|191.22|191.14|67
1742460680000|2025-03-20 08:51:20|191.17|191.09|191.22|191.09|191.22|191.09|191.17|191.09|23
1742460690000|2025-03-20 08:51:30|191.17||191.17||191.22||191.17||481
1742460700000|2025-03-20 08:51:40|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|35
1742460710000|2025-03-20 08:51:50|191.12||191.17||191.17||191.12||3
1742460720000|2025-03-20 08:52:00||191.09||191.09||191.09||191.04|16
1742460730000|2025-03-20 08:52:10|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|100
1742460740000|2025-03-20 08:52:20|||||||||5
1742460750000|2025-03-20 08:52:30|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|331
1742460760000|2025-03-20 08:52:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|86
1742460770000|2025-03-20 08:52:50|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|87
1742460780000|2025-03-20 08:53:00|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|20
1742460790000|2025-03-20 08:53:10|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|93
1742460800000|2025-03-20 08:53:20|190.92|190.84|190.97|190.84|190.97|190.89|190.92|190.79|78
1742460810000|2025-03-20 08:53:30|191.02|190.89|191.02|190.89|191.02|190.94|190.97|190.84|4
1742460820000|2025-03-20 08:53:40|190.97|190.94|190.97|190.89|191.02|190.94|190.92|190.84|17
1742460830000|2025-03-20 08:53:50||190.84||190.89||190.89||190.84|3
1742460840000|2025-03-20 08:54:00|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|32
1742460850000|2025-03-20 08:54:10||190.89||190.94||190.94||190.89|5
1742460860000|2025-03-20 08:54:20||190.89||190.94||190.94||190.89|3
1742460870000|2025-03-20 08:54:30|191.07||191.07||191.07||191.02||29
1742460880000|2025-03-20 08:54:40|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.99|4
1742460890000|2025-03-20 08:54:50|191.02|190.94|191.02|190.94|191.02|190.99|191.02|190.94|145
1742460900000|2025-03-20 08:55:00|||||||||4
1742460910000|2025-03-20 08:55:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|23
1742460920000|2025-03-20 08:55:20|191.02|190.94|191.02|190.94|191.07|190.99|191.02|190.94|143
1742460930000|2025-03-20 08:55:30|190.97|190.89|190.97|190.84|190.97|190.94|190.92|190.84|30
1742460940000|2025-03-20 08:55:40|190.92||190.92||190.92||190.92||306
1742460950000|2025-03-20 08:55:50|190.97|190.89|190.87|190.79|190.97|190.89|190.87|190.79|206
1742460960000|2025-03-20 08:56:00|||||||||226
1742460970000|2025-03-20 08:56:10|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.64|225
1742460980000|2025-03-20 08:56:20|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|18
1742460990000|2025-03-20 08:56:30|||||||||2
1742461000000|2025-03-20 08:56:40|190.62|190.54|190.62|190.54|190.67|190.54|190.62|190.54|54
1742461010000|2025-03-20 08:56:50|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|15
1742461020000|2025-03-20 08:57:00|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|33
1742461030000|2025-03-20 08:57:10|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.44|36
1742461040000|2025-03-20 08:57:20||190.44||190.44||190.44||190.44|27
1742461050000|2025-03-20 08:57:30|190.52|190.49|190.42|190.34|190.57|190.49|190.42|190.34|46
1742461060000|2025-03-20 08:57:40|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.24|13
1742461070000|2025-03-20 08:57:50|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|25
1742461080000|2025-03-20 08:58:00|||||||||3
1742461090000|2025-03-20 08:58:10|190.22|190.14|190.07|189.99|190.22|190.14|190.07|189.99|135
1742461100000|2025-03-20 08:58:20|190.12|190.04|190.12|190.04|190.17|190.04|190.12|190.04|37
1742461110000|2025-03-20 08:58:30|190.07|189.99|190.12|190.04|190.17|190.09|190.07|189.99|236
1742461120000|2025-03-20 08:58:40|190.17|190.09|190.22|190.09|190.22|190.09|190.17|190.09|20
1742461130000|2025-03-20 08:58:50|190.17|190.14|190.27|190.14|190.27|190.14|190.17|190.14|4
1742461140000|2025-03-20 08:59:00|190.22||190.22||190.22||190.22||2
1742461150000|2025-03-20 08:59:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.14|10
1742461160000|2025-03-20 08:59:20|190.32|190.09|190.12|190.04|190.32|190.09|190.12|190.04|784
1742461170000|2025-03-20 08:59:30|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|30
1742461180000|2025-03-20 08:59:40|190.02|189.94|189.97|189.89|190.02|189.99|189.97|189.89|185
1742461190000|2025-03-20 08:59:50|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|259
1742461200000|2025-03-20 09:00:00|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.69|44
1742461210000|2025-03-20 09:00:10|189.92|189.84|189.92|189.79|189.92|189.84|189.92|189.79|12
1742461220000|2025-03-20 09:00:20|189.87||189.87||189.87||189.87||3
1742461230000|2025-03-20 09:00:30|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.69|23
1742461240000|2025-03-20 09:00:40|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|59
1742461250000|2025-03-20 09:00:50|189.77|189.69|189.82|189.74|189.82|189.74|189.72|189.69|32
1742461260000|2025-03-20 09:01:00|189.87|189.69|189.77|189.69|189.87|189.69|189.77|189.69|22
1742461270000|2025-03-20 09:01:10|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|73
1742461280000|2025-03-20 09:01:20|||||||||12
1742461290000|2025-03-20 09:01:30|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|144
1742461300000|2025-03-20 09:01:40|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.49|130
1742461310000|2025-03-20 09:01:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|99
1742461320000|2025-03-20 09:02:00|189.52|189.44|189.47|189.39|189.52|189.44|189.42|189.34|54
1742461330000|2025-03-20 09:02:10|189.42|189.34|189.22|189.14|189.47|189.34|189.22|189.14|625
1742461340000|2025-03-20 09:02:20|189.17|189.09|189.37|189.24|189.37|189.24|189.17|189.09|108
1742461350000|2025-03-20 09:02:30|189.32|189.29|189.27|189.14|189.37|189.29|189.22|189.14|131
1742461360000|2025-03-20 09:02:40|189.22|189.19|189.17|189.09|189.27|189.19|189.17|189.09|79
1742461370000|2025-03-20 09:02:50|189.22|188.99|189.02|188.94|189.22|188.99|189.02|188.94|474
1742461380000|2025-03-20 09:03:00|188.97|188.89|188.97|188.84|189.07|188.94|188.92|188.84|226
1742461390000|2025-03-20 09:03:10|188.92|188.94|189.02|188.94|189.07|188.99|188.92|188.84|47
1742461400000|2025-03-20 09:03:20|189.07|188.99|189.22|189.14|189.27|189.14|189.07|188.99|35
1742461410000|2025-03-20 09:03:30|189.27|189.19|189.07|188.99|189.27|189.19|189.07|188.99|107
1742461420000|2025-03-20 09:03:40|189.12|189.04|189.27|189.14|189.27|189.14|189.12|189.04|27
1742461430000|2025-03-20 09:03:50|189.22|189.19|189.12|188.99|189.27|189.19|189.07|188.99|201
1742461440000|2025-03-20 09:04:00|189.17|189.04|189.17|189.09|189.17|189.09|189.12|189.04|5
1742461450000|2025-03-20 09:04:10|189.12|189.04|189.12|189.04|189.12|189.09|189.12|188.99|37
1742461460000|2025-03-20 09:04:20|189.07|188.99|189.07|188.94|189.07|189.04|189.07|188.94|2
1742461470000|2025-03-20 09:04:30|189.12|188.99|189.07|188.99|189.12|189.04|189.07|188.94|14
1742461480000|2025-03-20 09:04:40|189.12|188.94|189.02|188.94|189.12|188.99|188.97|188.89|40
1742461490000|2025-03-20 09:04:50|189.07|188.99|189.12|189.04|189.12|189.04|189.07|188.94|0
1742461500000|2025-03-20 09:05:00|189.17|189.09|189.32|189.24|189.32|189.24|189.17|189.09|594
1742461510000|2025-03-20 09:05:10|189.27|189.19|189.52|189.44|189.52|189.44|189.27|189.19|316
1742461520000|2025-03-20 09:05:20|189.57|189.49|189.62|189.54|189.62|189.54|189.52|189.44|194
1742461530000|2025-03-20 09:05:30|189.67|189.44|189.57|189.49|189.67|189.49|189.57|189.44|33
1742461540000|2025-03-20 09:05:40|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|32
1742461550000|2025-03-20 09:05:50|189.62|189.54|189.67|189.54|189.67|189.59|189.62|189.54|82
1742461560000|2025-03-20 09:06:00|189.62|189.59|189.72|189.59|189.72|189.64|189.62|189.59|9
1742461570000|2025-03-20 09:06:10|189.67|189.64|189.57|189.49|189.67|189.64|189.52|189.44|294
1742461580000|2025-03-20 09:06:20||189.44||189.49||189.49||189.44|9
1742461590000|2025-03-20 09:06:30|189.52|189.44|189.67|189.59|189.67|189.59|189.47|189.39|122
1742461600000|2025-03-20 09:06:40|189.72|189.64|189.67|189.54|189.72|189.64|189.67|189.54|18
1742461610000|2025-03-20 09:06:50|189.72|189.59|189.72|189.59|189.72|189.64|189.67|189.54|6
1742461620000|2025-03-20 09:07:00|189.67|189.54|189.72|189.64|189.72|189.64|189.67|189.54|56
1742461630000|2025-03-20 09:07:10|189.67|189.59|189.57|189.49|189.67|189.59|189.57|189.44|38
1742461640000|2025-03-20 09:07:20|189.52|189.44|189.57|189.49|189.62|189.54|189.52|189.44|23
1742461650000|2025-03-20 09:07:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.49|11
1742461660000|2025-03-20 09:07:40|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|35
1742461670000|2025-03-20 09:07:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.39|25
1742461680000|2025-03-20 09:08:00|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|8
1742461690000|2025-03-20 09:08:10|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|3
1742461700000|2025-03-20 09:08:20|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|52
1742461710000|2025-03-20 09:08:30|189.62|189.54|189.67|189.54|189.67|189.54|189.62|189.49|13
1742461720000|2025-03-20 09:08:40|189.62|189.59|189.62|189.49|189.67|189.59|189.57|189.49|53
1742461730000|2025-03-20 09:08:50|189.57|189.54|189.52|189.44|189.62|189.54|189.52|189.39|115
1742461740000|2025-03-20 09:09:00|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|30
1742461750000|2025-03-20 09:09:10|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|42
1742461760000|2025-03-20 09:09:20|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.44|35
1742461770000|2025-03-20 09:09:30||189.44||189.44||189.49||189.44|8
1742461780000|2025-03-20 09:09:40|189.52|189.49|189.47|189.39|189.52|189.49|189.47|189.39|8
1742461790000|2025-03-20 09:09:50|189.52|189.34|189.42|189.34|189.52|189.39|189.42|189.34|3
1742461800000|2025-03-20 09:10:00|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|45
1742461810000|2025-03-20 09:10:10|189.42|189.34|189.32|189.24|189.42|189.34|189.32|189.24|50
1742461820000|2025-03-20 09:10:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|38
1742461830000|2025-03-20 09:10:30|189.32|189.24|189.37|189.29|189.42|189.29|189.32|189.24|35
1742461840000|2025-03-20 09:10:40|189.32|189.24|189.22|189.14|189.32|189.24|189.22|189.14|12
1742461850000|2025-03-20 09:10:50|189.17|189.09|189.07|188.99|189.22|189.09|189.07|188.99|157
1742461860000|2025-03-20 09:11:00|189.12|189.04|189.07|188.99|189.12|189.04|189.07|188.99|198
1742461870000|2025-03-20 09:11:10|189.02|188.94|188.92|188.84|189.02|188.94|188.92|188.84|91
1742461880000|2025-03-20 09:11:20|188.87|188.79|188.87|188.79|188.92|188.84|188.87|188.79|214
1742461890000|2025-03-20 09:11:30|188.82|188.74|188.77|188.69|188.82|188.74|188.67|188.59|421
1742461900000|2025-03-20 09:11:40|188.82|188.64|188.67|188.54|188.82|188.64|188.62|188.54|95
1742461910000|2025-03-20 09:11:50|188.62|188.59|188.62|188.54|188.67|188.59|188.62|188.54|67
1742461920000|2025-03-20 09:12:00|188.67|188.59|188.62|188.54|188.67|188.59|188.62|188.54|30
1742461930000|2025-03-20 09:12:10|188.57|188.49|188.42|188.34|188.57|188.49|188.42|188.34|28
1742461940000|2025-03-20 09:12:20|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|12
1742461950000|2025-03-20 09:12:30|188.37|188.29|188.32|188.24|188.37|188.29|188.27|188.19|37
1742461960000|2025-03-20 09:12:40|188.37|188.29|188.42|188.34|188.52|188.44|188.32|188.29|573
1742461970000|2025-03-20 09:12:50|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|18
1742461980000|2025-03-20 09:13:00|188.42|188.34|188.32|188.24|188.47|188.39|188.32|188.24|137
1742461990000|2025-03-20 09:13:10|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|259
1742462000000|2025-03-20 09:13:20|188.42|188.34|188.52|188.44|188.52|188.44|188.32|188.24|430
1742462010000|2025-03-20 09:13:30|188.57|188.49|188.57|188.49|188.62|188.54|188.52|188.44|423
1742462020000|2025-03-20 09:13:40|188.62|188.54|188.67|188.59|188.67|188.59|188.62|188.54|116
1742462030000|2025-03-20 09:13:50|188.72|188.64|188.72|188.64|188.77|188.64|188.72|188.64|125
1742462040000|2025-03-20 09:14:00|188.77|188.69|188.77|188.69|188.77|188.69|188.72|188.64|104
1742462050000|2025-03-20 09:14:10|188.72|188.64|188.77|188.64|188.77|188.64|188.67|188.59|10271
1742462060000|2025-03-20 09:14:20|188.72|188.69|188.77|188.69|188.77|188.69|188.72|188.59|10
1742462070000|2025-03-20 09:14:30|188.47|188.39|188.42|188.34|188.47|188.39|188.37|188.29|1824
1742462080000|2025-03-20 09:14:40|188.32|188.24|188.32|188.24|188.37|188.24|188.32|188.24|112
1742462090000|2025-03-20 09:14:50|188.27|188.19|188.32|188.24|188.37|188.24|188.27|188.19|146
1742462100000|2025-03-20 09:15:00|188.42|188.34|188.37|188.29|188.42|188.34|188.37|188.29|92
1742462110000|2025-03-20 09:15:10|188.42|188.24|188.32|188.19|188.42|188.24|188.27|188.19|104
1742462120000|2025-03-20 09:15:20|188.37|188.24|188.37|188.29|188.42|188.34|188.37|188.19|122
1742462130000|2025-03-20 09:15:30|188.32|188.24|188.37|188.29|188.37|188.29|188.32|188.19|41
1742462140000|2025-03-20 09:15:40|188.42|188.34|188.42|188.34|188.47|188.39|188.42|188.34|298
1742462150000|2025-03-20 09:15:50|188.47|188.39|188.72|188.59|188.72|188.64|188.47|188.34|273
1742462160000|2025-03-20 09:16:00|188.77|188.64|188.72|188.64|188.77|188.69|188.72|188.64|26
1742462170000|2025-03-20 09:16:10|188.67|188.59|188.67|188.59|188.72|188.64|188.67|188.54|65
1742462180000|2025-03-20 09:16:20|188.72|188.64|188.77|188.64|188.77|188.69|188.67|188.59|61
1742462190000|2025-03-20 09:16:30|188.82|188.69|188.87|188.74|188.87|188.79|188.77|188.69|22
1742462200000|2025-03-20 09:16:40|188.82|188.69|188.72|188.64|188.82|188.74|188.72|188.64|7
1742462210000|2025-03-20 09:16:50|188.67|188.59|188.67|188.59|188.72|188.64|188.67|188.59|3
1742462220000|2025-03-20 09:17:00|188.72|188.64|188.62|188.54|188.72|188.64|188.62|188.54|366
1742462230000|2025-03-20 09:17:10|188.67|188.59|188.62|188.54|188.67|188.59|188.62|188.54|6
1742462240000|2025-03-20 09:17:20|188.57|188.49|188.47|188.39|188.62|188.54|188.47|188.39|38
1742462250000|2025-03-20 09:17:30|188.42|188.34|188.42|188.34|188.42|188.39|188.42|188.34|55
1742462260000|2025-03-20 09:17:40|188.47||188.47||188.47||188.42||49
1742462270000|2025-03-20 09:17:50|188.42|188.39|188.52|188.44|188.52|188.44|188.42|188.39|177
1742462280000|2025-03-20 09:18:00|188.62|188.54|188.57|188.44|188.62|188.54|188.52|188.44|1706
1742462290000|2025-03-20 09:18:10|188.52||188.52||188.57||188.52||7
1742462300000|2025-03-20 09:18:20|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|68
1742462310000|2025-03-20 09:18:30|188.37|188.29|188.32|188.24|188.42|188.34|188.32|188.24|1235
1742462320000|2025-03-20 09:18:40|188.37||188.37||188.37||188.32||112
1742462330000|2025-03-20 09:18:50|188.42|188.29|188.47|188.34|188.47|188.39|188.37|188.29|16
1742462340000|2025-03-20 09:19:00|188.42|188.39|188.27|188.19|188.42|188.39|188.27|188.19|226
1742462350000|2025-03-20 09:19:10|188.22|188.14|188.27|188.19|188.27|188.19|188.22|188.14|68
1742462360000|2025-03-20 09:19:20|188.12|188.14|188.07|187.99|188.12|188.14|188.02|187.94|826
1742462370000|2025-03-20 09:19:30|188.02|187.94|188.02|187.94|188.07|187.99|188.02|187.94|66
1742462380000|2025-03-20 09:19:40|188.12|188.04|188.12|188.04|188.17|188.09|188.07|187.99|77
1742462390000|2025-03-20 09:19:50|188.07|187.99|188.22|188.14|188.22|188.14|188.07|187.99|29
1742462400000|2025-03-20 09:20:00|188.17|188.09|188.17|188.09|188.17|188.14|188.17|188.09|20
1742462410000|2025-03-20 09:20:10|188.12|188.04|188.22|188.14|188.27|188.19|188.12|188.04|86
1742462420000|2025-03-20 09:20:20|188.27|188.19|188.32|188.19|188.32|188.24|188.27|188.19|49
1742462430000|2025-03-20 09:20:30|188.27|188.14|188.27|188.19|188.32|188.19|188.27|188.14|3
1742462440000|2025-03-20 09:20:40|188.32|188.24|188.27|188.19|188.32|188.24|188.27|188.19|22
1742462450000|2025-03-20 09:20:50|188.32|188.24|188.37|188.29|188.47|188.34|188.32|188.24|44
1742462460000|2025-03-20 09:21:00|188.42|188.24|188.37|188.29|188.42|188.29|188.32|188.19|30
1742462470000|2025-03-20 09:21:10|188.32|188.24|188.32|188.19|188.37|188.29|188.32|188.19|30
1742462480000|2025-03-20 09:21:20|188.27|188.24|188.37|188.29|188.37|188.29|188.27|188.24|7
1742462490000|2025-03-20 09:21:30|188.42|188.34|188.52|188.44|188.52|188.44|188.42|188.34|62
1742462500000|2025-03-20 09:21:40|188.57|188.49|188.57|188.49|188.57|188.49|188.52|188.49|30
1742462510000|2025-03-20 09:21:50|188.52|188.44|188.52|188.44|188.52|188.49|188.47|188.34|26
1742462520000|2025-03-20 09:22:00|188.57|188.39|188.57|188.49|188.62|188.54|188.52|188.39|31
1742462530000|2025-03-20 09:22:10|188.62|188.54|188.72|188.59|188.72|188.59|188.62|188.54|138
1742462540000|2025-03-20 09:22:20|188.67|188.54|188.67|188.54|188.72|188.59|188.62|188.54|198
1742462550000|2025-03-20 09:22:30|188.62|188.59|188.67|188.59|188.67|188.59|188.62|188.54|31
1742462560000|2025-03-20 09:22:40|188.72|188.64|188.77|188.64|188.77|188.64|188.67|188.54|48
1742462570000|2025-03-20 09:22:50||188.69||188.69||188.69||188.64|18
1742462580000|2025-03-20 09:23:00|188.72|188.64|188.72|188.59|188.72|188.69|188.67|188.59|30
1742462590000|2025-03-20 09:23:10|188.67|188.54|188.77|188.64|188.77|188.64|188.67|188.54|16
1742462600000|2025-03-20 09:23:20|188.72|188.59|188.67|188.59|188.77|188.64|188.62|188.54|15
1742462610000|2025-03-20 09:23:30|188.62|188.54|188.67|188.54|188.67|188.59|188.52|188.44|77
1742462620000|2025-03-20 09:23:40|188.62|188.49|188.52|188.44|188.62|188.49|188.52|188.44|2172
1742462630000|2025-03-20 09:23:50|188.57|188.39|188.47|188.39|188.57|188.39|188.47|188.39|20
1742462640000|2025-03-20 09:24:00|188.52|188.44|188.42|188.34|188.52|188.44|188.42|188.29|100
1742462650000|2025-03-20 09:24:10|188.37|188.29|188.32|188.24|188.42|188.34|188.32|188.24|174
1742462660000|2025-03-20 09:24:20|188.27|188.19|188.22|188.14|188.32|188.19|188.22|188.14|123
1742462670000|2025-03-20 09:24:30|188.27|188.19|188.27|188.19|188.32|188.24|188.22|188.14|7
1742462680000|2025-03-20 09:24:40|188.32|188.24|188.37|188.29|188.37|188.29|188.27|188.19|17
1742462690000|2025-03-20 09:24:50|188.32|188.24|188.32|188.19|188.32|188.24|188.32|188.19|6
1742462700000|2025-03-20 09:25:00|188.37|188.24|188.37|188.29|188.37|188.29|188.32|188.24|39
1742462710000|2025-03-20 09:25:10|188.42|188.34|188.22|188.14|188.47|188.34|188.22|188.14|283
1742462720000|2025-03-20 09:25:20|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|16
1742462730000|2025-03-20 09:25:30|188.32|188.24|188.27|188.19|188.32|188.24|188.27|188.19|37
1742462740000|2025-03-20 09:25:40|188.22|188.14|188.27|188.14|188.27|188.19|188.22|188.09|46
1742462750000|2025-03-20 09:25:50|188.22|188.19|188.17|188.09|188.27|188.19|188.17|188.09|93
1742462760000|2025-03-20 09:26:00|188.12|187.99|188.17|188.09|188.17|188.09|188.07|187.99|216
1742462770000|2025-03-20 09:26:10|188.22|188.14|188.22|188.14|188.27|188.14|188.17|188.09|29
1742462780000|2025-03-20 09:26:20|188.27|188.19|188.37|188.29|188.37|188.29|188.27|188.19|13
1742462790000|2025-03-20 09:26:30|188.32|188.19|188.27|188.19|188.32|188.19|188.27|188.14|21
1742462800000|2025-03-20 09:26:40|188.32|188.14|188.32|188.24|188.32|188.24|188.32|188.14|78
1742462810000|2025-03-20 09:26:50|188.37|188.19|188.37|188.29|188.37|188.29|188.32|188.19|122
1742462820000|2025-03-20 09:27:00|188.32|188.24|188.32|188.24|188.37|188.24|188.32|188.24|6
1742462830000|2025-03-20 09:27:10|188.37|188.19|188.32|188.24|188.37|188.24|188.27|188.19|96
1742462840000|2025-03-20 09:27:20|188.37|188.29|188.42|188.34|188.47|188.39|188.37|188.29|507
1742462850000|2025-03-20 09:27:30|188.47|188.39|188.42|188.29|188.47|188.39|188.37|188.29|42
1742462860000|2025-03-20 09:27:40|188.37|188.34|188.37|188.29|188.42|188.34|188.37|188.29|10
1742462870000|2025-03-20 09:27:50|188.42||188.37||188.42||188.37||3
1742462880000|2025-03-20 09:28:00|188.32|188.24|188.37|188.29|188.37|188.29|188.32|188.24|102
1742462890000|2025-03-20 09:28:10||188.24||188.29||188.29||188.24|16
1742462900000|2025-03-20 09:28:20|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.29|10
1742462910000|2025-03-20 09:28:30|188.47|188.29|188.47|188.39|188.52|188.44|188.47|188.29|75
1742462920000|2025-03-20 09:28:40|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|38
1742462930000|2025-03-20 09:28:50|188.57|188.49|188.52|188.39|188.57|188.49|188.47|188.39|59
1742462940000|2025-03-20 09:29:00|188.57|188.44|188.57|188.44|188.57|188.49|188.52|188.44|113
1742462950000|2025-03-20 09:29:10|188.52|188.49|188.62|188.49|188.62|188.54|188.52|188.44|33
1742462960000|2025-03-20 09:29:20|188.67|188.54|188.72|188.59|188.72|188.64|188.67|188.54|28
1742462970000|2025-03-20 09:29:30|188.67|188.64|188.77|188.64|188.77|188.64|188.67|188.59|69
1742462980000|2025-03-20 09:29:40|188.72|188.69|188.67|188.59|188.77|188.69|188.67|188.59|3
1742462990000|2025-03-20 09:29:50|||||||||4
1742463000000|2025-03-20 09:30:00|188.72|188.64|188.62|188.54|188.72|188.64|188.57|188.49|51
1742463010000|2025-03-20 09:30:10|188.67|188.59|188.67|188.59|188.67|188.59|188.62|188.54|47
1742463020000|2025-03-20 09:30:20|188.72|188.64|188.77|188.69|188.77|188.69|188.72|188.64|59
1742463030000|2025-03-20 09:30:30|188.72|188.64|188.67|188.59|188.72|188.64|188.67|188.59|19
1742463040000|2025-03-20 09:30:40|188.62|188.54|188.57|188.44|188.67|188.54|188.52|188.44|8
1742463050000|2025-03-20 09:30:50|188.62|188.49|188.67|188.59|188.67|188.59|188.62|188.49|179
1742463060000|2025-03-20 09:31:00|188.62|188.54|188.62|188.54|188.67|188.59|188.62|188.54|38
1742463070000|2025-03-20 09:31:10|188.67|188.59|188.67|188.59|188.72|188.64|188.62|188.59|41
1742463080000|2025-03-20 09:31:20|188.72|188.64|188.77|188.69|188.77|188.69|188.67|188.64|8
1742463090000|2025-03-20 09:31:30|188.82|188.64|188.82|188.69|188.87|188.79|188.82|188.64|119
1742463100000|2025-03-20 09:31:40|188.77|188.74|188.77|188.69|188.82|188.74|188.77|188.69|20
1742463110000|2025-03-20 09:31:50|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|3
1742463120000|2025-03-20 09:32:00|188.77|188.69|188.87|188.79|188.87|188.79|188.77|188.69|22
1742463130000|2025-03-20 09:32:10|188.92|188.74|188.82|188.74|188.92|188.79|188.82|188.74|43
1742463140000|2025-03-20 09:32:20|188.77|188.69|188.72|188.59|188.77|188.69|188.67|188.59|167
1742463150000|2025-03-20 09:32:30|188.67|188.64|188.67|188.59|188.72|188.64|188.67|188.59|47
1742463160000|2025-03-20 09:32:40|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|159
1742463170000|2025-03-20 09:32:50|188.67|188.59|188.62|188.49|188.67|188.59|188.62|188.49|50
1742463180000|2025-03-20 09:33:00|188.57|188.44|188.62|188.54|188.67|188.54|188.52|188.44|43
1742463190000|2025-03-20 09:33:10|188.67|188.59|188.62|188.54|188.67|188.59|188.62|188.54|13
1742463200000|2025-03-20 09:33:20||188.49||188.54||188.54||188.49|3
1742463210000|2025-03-20 09:33:30|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|45
1742463220000|2025-03-20 09:33:40|188.57|188.49|188.32|188.24|188.57|188.49|188.32|188.24|377
1742463230000|2025-03-20 09:33:50|188.37|188.29|188.32|188.24|188.37|188.29|188.32|188.24|131
1742463240000|2025-03-20 09:34:00|188.27|188.19|188.22|188.09|188.27|188.19|188.17|188.09|198
1742463250000|2025-03-20 09:34:10|188.17|188.04|188.07|187.99|188.22|188.04|188.07|187.99|757
1742463260000|2025-03-20 09:34:20|188.12|188.04|188.17|188.09|188.22|188.09|188.12|188.04|109
1742463270000|2025-03-20 09:34:30|188.12|188.04|188.07|187.99|188.17|188.09|188.07|187.99|29
1742463280000|2025-03-20 09:34:40|188.12|188.04|188.17|188.09|188.22|188.09|188.07|188.04|7
1742463290000|2025-03-20 09:34:50|188.07|188.04|188.12|188.04|188.12|188.09|188.07|187.99|117
1742463300000|2025-03-20 09:35:00|188.07|187.99|188.07|187.99|188.07|187.99|188.02|187.94|54
1742463310000|2025-03-20 09:35:10|188.12|188.04|188.17|188.04|188.17|188.09|188.12|188.04|66
1742463320000|2025-03-20 09:35:20|188.12|188.09|188.17|188.09|188.17|188.09|188.12|188.04|7
1742463330000|2025-03-20 09:35:30|188.12|188.04|188.17|188.09|188.17|188.09|188.12|188.04|3
1742463340000|2025-03-20 09:35:40|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|23
1742463350000|2025-03-20 09:35:50|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|139
1742463360000|2025-03-20 09:36:00|187.97|187.89|187.82|187.74|187.97|187.89|187.82|187.74|1005
1742463370000|2025-03-20 09:36:10|187.87|187.79|187.82|187.74|187.92|187.79|187.77|187.69|813
1742463380000|2025-03-20 09:36:20|187.77|187.69|187.77|187.69|187.82|187.69|187.77|187.69|13
1742463390000|2025-03-20 09:36:30|187.72|187.64|187.82|187.74|187.82|187.74|187.72|187.64|9
1742463400000|2025-03-20 09:36:40|187.87|187.79|187.82|187.74|187.87|187.79|187.77|187.69|37
1742463410000|2025-03-20 09:36:50|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|6
1742463420000|2025-03-20 09:37:00|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|19
1742463430000|2025-03-20 09:37:10|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|63
1742463440000|2025-03-20 09:37:20|187.92|187.84|187.82|187.69|187.92|187.84|187.77|187.69|582
1742463450000|2025-03-20 09:37:30|187.77|187.74|187.97|187.89|187.97|187.89|187.77|187.74|62
1742463460000|2025-03-20 09:37:40||187.84||187.89||187.89||187.84|21
1742463470000|2025-03-20 09:37:50|187.92|187.84|188.02|187.94|188.02|187.94|187.92|187.84|8
1742463480000|2025-03-20 09:38:00|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.94|101
1742463490000|2025-03-20 09:38:10|188.07|187.99|188.02|187.94|188.12|187.99|188.02|187.94|16
1742463500000|2025-03-20 09:38:20|188.07|187.99|188.07|187.99|188.07|187.99|188.02|187.94|293
1742463510000|2025-03-20 09:38:30|187.92|187.94|187.87|187.79|187.92|187.94|187.87|187.79|35
1742463520000|2025-03-20 09:38:40|187.92|187.84|187.97|187.84|187.97|187.84|187.87|187.84|22
1742463530000|2025-03-20 09:38:50|187.92|187.89|187.92|187.84|187.92|187.89|187.92|187.84|137
1742463540000|2025-03-20 09:39:00|187.87|187.79|187.87|187.79|187.87|187.79|187.82|187.74|206
1742463550000|2025-03-20 09:39:10|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|51
1742463560000|2025-03-20 09:39:20|||||||||61
1742463570000|2025-03-20 09:39:30|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|27
1742463580000|2025-03-20 09:39:40|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|248
1742463590000|2025-03-20 09:39:50|187.67|187.59|187.72|187.59|187.72|187.64|187.67|187.59|176
1742463600000|2025-03-20 09:40:00|187.67|187.64|187.67|187.59|187.72|187.64|187.67|187.59|43
1742463610000|2025-03-20 09:40:10|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|38
1742463620000|2025-03-20 09:40:20|187.87|187.69|187.87|187.79|187.87|187.79|187.77|187.69|53
1742463630000|2025-03-20 09:40:30|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|9
1742463640000|2025-03-20 09:40:40|187.77|187.69|187.82|187.69|187.82|187.74|187.77|187.69|251
1742463650000|2025-03-20 09:40:50|187.77|187.74|187.72|187.64|187.82|187.74|187.72|187.59|42
1742463660000|2025-03-20 09:41:00|187.77|187.69|187.72|187.64|187.77|187.69|187.67|187.59|57
1742463670000|2025-03-20 09:41:10||187.59||187.64||187.64||187.59|105
1742463680000|2025-03-20 09:41:20|187.77|187.59|187.82|187.69|187.82|187.74|187.77|187.59|61
1742463690000|2025-03-20 09:41:30|187.77|187.74|187.67|187.59|187.77|187.74|187.67|187.59|145
1742463700000|2025-03-20 09:41:40|187.72|187.64|187.72|187.59|187.72|187.64|187.67|187.59|9
1742463710000|2025-03-20 09:41:50|187.77|187.64|187.77|187.69|187.77|187.69|187.77|187.64|5
1742463720000|2025-03-20 09:42:00|187.72|187.64|187.72|187.64|187.77|187.64|187.72|187.64|2
1742463730000|2025-03-20 09:42:10|||||||||4
1742463740000|2025-03-20 09:42:20|187.77|187.69|187.77|187.64|187.77|187.69|187.72|187.64|100
1742463750000|2025-03-20 09:42:30|187.72|187.69|187.77|187.69|187.77|187.69|187.72|187.64|276
1742463760000|2025-03-20 09:42:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|294
1742463770000|2025-03-20 09:42:50|187.67|187.59|187.72|187.59|187.72|187.59|187.67|187.59|8
1742463780000|2025-03-20 09:43:00|187.67|187.64|187.72|187.64|187.72|187.64|187.67|187.64|93
1742463790000|2025-03-20 09:43:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|20
1742463800000|2025-03-20 09:43:20|187.72||187.72||187.72||187.67||2
1742463810000|2025-03-20 09:43:30||187.64||187.64||187.64||187.64|3
1742463820000|2025-03-20 09:43:40|187.67|187.59|187.62|187.54|187.72|187.64|187.62|187.54|62
1742463830000|2025-03-20 09:43:50|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|155
1742463840000|2025-03-20 09:44:00|187.67|187.59|187.67|187.59|187.72|187.64|187.67|187.59|194
1742463850000|2025-03-20 09:44:10|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.49|23
1742463860000|2025-03-20 09:44:20|187.72|187.64|187.52|187.44|187.72|187.64|187.52|187.44|1273
1742463870000|2025-03-20 09:44:30|||||||||100
1742463880000|2025-03-20 09:44:40|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|128
1742463890000|2025-03-20 09:44:50|187.47|187.29|187.37|187.29|187.47|187.29|187.37|187.29|428
1742463900000|2025-03-20 09:45:00|187.52|187.44|187.42|187.34|187.52|187.44|187.42|187.29|104
1742463910000|2025-03-20 09:45:10|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|139
1742463920000|2025-03-20 09:45:20|187.37|187.29|187.37|187.24|187.37|187.29|187.27|187.19|57
1742463930000|2025-03-20 09:45:30|187.32|187.19|187.32|187.24|187.32|187.24|187.27|187.19|7
1742463940000|2025-03-20 09:45:40|187.37|187.19|187.27|187.19|187.37|187.19|187.27|187.19|31
1742463950000|2025-03-20 09:45:50|187.32|187.24|187.37|187.29|187.37|187.29|187.27|187.24|331
1742463960000|2025-03-20 09:46:00|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.14|56
1742463970000|2025-03-20 09:46:10|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|18
1742463980000|2025-03-20 09:46:20|187.17|187.09|187.27|187.19|187.27|187.19|187.17|187.09|548
1742463990000|2025-03-20 09:46:30|187.22|187.14|187.17|187.09|187.27|187.19|187.17|187.09|53
1742464000000|2025-03-20 09:46:40|187.12|187.04|186.87|186.79|187.12|187.04|186.87|186.79|1606
1742464010000|2025-03-20 09:46:50|186.82|186.74|186.82|186.74|186.87|186.79|186.77|186.69|238
1742464020000|2025-03-20 09:47:00|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.74|261
1742464030000|2025-03-20 09:47:10|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.69|281
1742464040000|2025-03-20 09:47:20|186.82|186.74|186.67|186.59|186.82|186.74|186.67|186.59|53
1742464050000|2025-03-20 09:47:30|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|105
1742464060000|2025-03-20 09:47:40|186.62|186.54|186.77|186.69|186.77|186.69|186.62|186.54|793
1742464070000|2025-03-20 09:47:50|186.72|186.64|186.82|186.69|186.82|186.69|186.72|186.64|53
1742464080000|2025-03-20 09:48:00|186.77|186.64|186.62|186.54|186.77|186.64|186.62|186.54|39
1742464090000|2025-03-20 09:48:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|158
1742464100000|2025-03-20 09:48:20|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|1553
1742464110000|2025-03-20 09:48:30|186.62|186.54|186.57|186.49|186.67|186.59|186.57|186.49|45
1742464120000|2025-03-20 09:48:40|186.62||186.62||186.62||186.57||217
1742464130000|2025-03-20 09:48:50|186.67|186.54|186.67|186.54|186.67|186.59|186.67|186.54|516
1742464140000|2025-03-20 09:49:00|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.54|5
1742464150000|2025-03-20 09:49:10|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|546
1742464160000|2025-03-20 09:49:20|186.52|186.44|186.47|186.39|186.57|186.49|186.42|186.34|67
1742464170000|2025-03-20 09:49:30|186.52|186.44|186.32|186.24|186.52|186.44|186.32|186.24|245
1742464180000|2025-03-20 09:49:40|186.37|186.29|186.47|186.34|186.47|186.39|186.32|186.24|590
1742464190000|2025-03-20 09:49:50|186.52|186.39|186.47|186.39|186.52|186.44|186.47|186.39|66
1742464200000|2025-03-20 09:50:00|186.52|186.34|186.47|186.39|186.52|186.39|186.42|186.34|146
1742464210000|2025-03-20 09:50:10|186.52|186.34|186.67|186.54|186.67|186.54|186.52|186.34|113
1742464220000|2025-03-20 09:50:20|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|37
1742464230000|2025-03-20 09:50:30|186.62|186.49|186.67|186.54|186.67|186.59|186.57|186.49|41
1742464240000|2025-03-20 09:50:40|186.72|186.59|186.77|186.64|186.77|186.69|186.72|186.59|45
1742464250000|2025-03-20 09:50:50|186.72|186.69|186.72|186.59|186.72|186.69|186.72|186.59|25
1742464260000|2025-03-20 09:51:00|186.77|186.64|186.82|186.69|186.82|186.74|186.77|186.64|9
1742464270000|2025-03-20 09:51:10|186.87|186.74|186.87|186.79|186.87|186.79|186.87|186.74|13
1742464280000|2025-03-20 09:51:20|186.82|186.74|186.67|186.59|186.82|186.79|186.67|186.59|528
1742464290000|2025-03-20 09:51:30|186.62|186.54|186.52|186.44|186.67|186.59|186.52|186.44|34
1742464300000|2025-03-20 09:51:40|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.44|95
1742464310000|2025-03-20 09:51:50|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|10
1742464320000|2025-03-20 09:52:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|11
1742464330000|2025-03-20 09:52:10|186.57|186.44|186.37|186.29|186.57|186.44|186.32|186.24|248
1742464340000|2025-03-20 09:52:20|186.42|186.34|186.47|186.39|186.47|186.39|186.37|186.29|42
1742464350000|2025-03-20 09:52:30|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|27
1742464360000|2025-03-20 09:52:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|33
1742464370000|2025-03-20 09:52:50|186.57|186.49|186.42|186.34|186.62|186.54|186.42|186.34|98
1742464380000|2025-03-20 09:53:00|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.29|33
1742464390000|2025-03-20 09:53:10|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|21
1742464400000|2025-03-20 09:53:20|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.29|10
1742464410000|2025-03-20 09:53:30|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.19|61
1742464420000|2025-03-20 09:53:40||186.19||186.24||186.24||186.19|27
1742464430000|2025-03-20 09:53:50|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|39
1742464440000|2025-03-20 09:54:00|186.27|186.19|186.27|186.19|186.37|186.29|186.27|186.19|479
1742464450000|2025-03-20 09:54:10|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|126
1742464460000|2025-03-20 09:54:20|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|19
1742464470000|2025-03-20 09:54:30|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|11
1742464480000|2025-03-20 09:54:40|186.17|186.09|186.32|186.24|186.32|186.24|186.17|186.09|448
1742464490000|2025-03-20 09:54:50|186.27|186.19|186.27|186.19|186.32|186.24|186.22|186.14|221
1742464500000|2025-03-20 09:55:00|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.09|505
1742464510000|2025-03-20 09:55:10|186.27|186.09|186.47|186.34|186.47|186.34|186.27|186.09|114
1742464520000|2025-03-20 09:55:20|186.42|186.29|186.42|186.34|186.42|186.34|186.37|186.29|24
1742464530000|2025-03-20 09:55:30|186.47|186.29|186.57|186.44|186.57|186.49|186.47|186.29|22
1742464540000|2025-03-20 09:55:40|186.62|186.49|186.47|186.39|186.62|186.54|186.47|186.39|66
1742464550000|2025-03-20 09:55:50|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|246
1742464560000|2025-03-20 09:56:00|186.57|186.49|186.42|186.34|186.57|186.49|186.42|186.34|871
1742464570000|2025-03-20 09:56:10|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|563
1742464580000|2025-03-20 09:56:20|186.47|186.29|186.42|186.34|186.47|186.34|186.42|186.29|2
1742464590000|2025-03-20 09:56:30|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|1121
1742464600000|2025-03-20 09:56:40|186.47|186.39|186.47|186.39|186.52|186.44|186.42|186.34|27
1742464610000|2025-03-20 09:56:50|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|16
1742464620000|2025-03-20 09:57:00|186.57|186.49|186.72|186.64|186.72|186.64|186.57|186.49|582
1742464630000|2025-03-20 09:57:10|186.67|186.59|186.77|186.69|186.77|186.69|186.67|186.59|127
1742464640000|2025-03-20 09:57:20|186.72|186.64|186.77|186.64|186.77|186.69|186.67|186.59|1371
1742464650000|2025-03-20 09:57:30|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|71
1742464660000|2025-03-20 09:57:40|||||||||52
1742464670000|2025-03-20 09:57:50|186.77|186.69|186.67|186.59|186.77|186.74|186.67|186.59|9
1742464680000|2025-03-20 09:58:00|186.62|186.54|186.82|186.74|186.82|186.74|186.62|186.54|121
1742464690000|2025-03-20 09:58:10|186.87|186.69|186.92|186.84|186.92|186.84|186.87|186.69|299
1742464700000|2025-03-20 09:58:20|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|205
1742464710000|2025-03-20 09:58:30|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|165
1742464720000|2025-03-20 09:58:40|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|46
1742464730000|2025-03-20 09:58:50|187.17|187.09|187.17|187.09|187.17|187.09|187.12|187.04|5
1742464740000|2025-03-20 09:59:00|187.22|187.14|187.27|187.14|187.27|187.19|187.22|187.14|64
1742464750000|2025-03-20 09:59:10|187.32|187.19|187.27|187.19|187.32|187.24|187.22|187.14|148
1742464760000|2025-03-20 09:59:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|3
1742464770000|2025-03-20 09:59:30|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|39
1742464780000|2025-03-20 09:59:40|187.42|187.24|187.37|187.24|187.42|187.34|187.37|187.24|71
1742464790000|2025-03-20 09:59:50|187.32|187.29|187.27|187.19|187.37|187.29|187.27|187.19|43
1742464800000|2025-03-20 10:00:00|187.32|187.24|187.17|187.09|187.32|187.24|187.07|186.99|128
1742464810000|2025-03-20 10:00:10|187.22|187.14|187.42|187.29|187.42|187.34|187.22|187.14|14
1742464820000|2025-03-20 10:00:20|187.37|187.34|187.37|187.24|187.42|187.34|187.32|187.19|268
1742464830000|2025-03-20 10:00:30|187.42|187.29|187.27|187.19|187.42|187.29|187.22|187.14|151
1742464840000|2025-03-20 10:00:40|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.24|6
1742464850000|2025-03-20 10:00:50|187.37|187.29|187.42|187.34|187.47|187.39|187.32|187.29|348
1742464860000|2025-03-20 10:01:00|187.47|187.39|187.42|187.34|187.52|187.44|187.37|187.29|255
1742464870000|2025-03-20 10:01:10|187.47|187.39|187.37|187.29|187.47|187.39|187.37|187.29|123
1742464880000|2025-03-20 10:01:20|187.42|187.24|187.42|187.34|187.42|187.34|187.42|187.24|102
1742464890000|2025-03-20 10:01:30|187.47|187.29|187.42|187.34|187.47|187.34|187.42|187.29|113
1742464900000|2025-03-20 10:01:40|187.47|187.39|187.47|187.34|187.47|187.39|187.42|187.34|26
1742464910000|2025-03-20 10:01:50|187.42|187.39|187.42|187.34|187.47|187.39|187.42|187.29|3
1742464920000|2025-03-20 10:02:00|187.47|187.29|187.42|187.29|187.47|187.34|187.42|187.29|19
1742464930000|2025-03-20 10:02:10|187.37|187.34|187.42|187.34|187.42|187.34|187.37|187.24|6
1742464940000|2025-03-20 10:02:20|187.47|187.39|187.52|187.44|187.52|187.44|187.42|187.34|33
1742464950000|2025-03-20 10:02:30|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.34|115
1742464960000|2025-03-20 10:02:40|187.52|187.34|187.42|187.34|187.52|187.34|187.37|187.29|5
1742464970000|2025-03-20 10:02:50|187.47|187.29|187.42|187.34|187.47|187.39|187.42|187.29|3
1742464980000|2025-03-20 10:03:00|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.39|8
1742464990000|2025-03-20 10:03:10|187.52|187.34|187.47|187.39|187.52|187.39|187.42|187.34|41
1742465000000|2025-03-20 10:03:20|187.42|187.34|187.47|187.34|187.47|187.39|187.42|187.34|16
1742465010000|2025-03-20 10:03:30|187.42|187.39|187.52|187.39|187.52|187.44|187.42|187.39|4
1742465020000|2025-03-20 10:03:40|187.47|187.44|187.57|187.49|187.57|187.49|187.47|187.44|266
1742465030000|2025-03-20 10:03:50|||||||||44
1742465040000|2025-03-20 10:04:00|187.52|187.44|187.42|187.34|187.57|187.49|187.42|187.34|177
1742465050000|2025-03-20 10:04:10|187.47|187.39|187.52|187.39|187.52|187.39|187.42|187.39|7
1742465060000|2025-03-20 10:04:20|187.47||187.52||187.52||187.47||2
1742465070000|2025-03-20 10:04:30|187.47|187.49|187.52|187.44|187.57|187.49|187.47|187.44|66
1742465080000|2025-03-20 10:04:40|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.34|3
1742465090000|2025-03-20 10:04:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|24
1742465100000|2025-03-20 10:05:00|187.47|187.39|187.62|187.54|187.67|187.59|187.47|187.34|21
1742465110000|2025-03-20 10:05:10|187.57|187.49|187.47|187.39|187.62|187.49|187.47|187.39|43
1742465120000|2025-03-20 10:05:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.39|3
1742465130000|2025-03-20 10:05:30|187.57|187.39|187.57|187.44|187.57|187.49|187.52|187.39|4
1742465140000|2025-03-20 10:05:40|187.52|187.49|187.52|187.44|187.57|187.49|187.52|187.44|28
1742465150000|2025-03-20 10:05:50|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.44|3
1742465160000|2025-03-20 10:06:00|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|30
1742465170000|2025-03-20 10:06:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|6
1742465180000|2025-03-20 10:06:20||187.49||187.54||187.54||187.49|9
1742465190000|2025-03-20 10:06:30|187.52|187.44|187.52|187.44|187.57|187.49|187.52|187.44|155
1742465200000|2025-03-20 10:06:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|4
1742465210000|2025-03-20 10:06:50|187.52|187.44|187.52|187.44|187.57|187.49|187.52|187.44|40
1742465220000|2025-03-20 10:07:00|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|207
1742465230000|2025-03-20 10:07:10|187.47|187.39|187.52|187.44|187.57|187.44|187.47|187.39|4
1742465240000|2025-03-20 10:07:20|187.47|187.39|187.52|187.44|187.57|187.44|187.47|187.39|39
1742465250000|2025-03-20 10:07:30|187.47|187.39|187.47|187.39|187.57|187.44|187.47|187.39|14
1742465260000|2025-03-20 10:07:40|187.52|187.34|187.32|187.24|187.52|187.34|187.32|187.24|10
1742465270000|2025-03-20 10:07:50|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|2050
1742465280000|2025-03-20 10:08:00|187.37|187.29|187.32|187.24|187.37|187.29|187.27|187.19|26
1742465290000|2025-03-20 10:08:10|187.27|187.19|187.27|187.19|187.37|187.24|187.27|187.19|4
1742465300000|2025-03-20 10:08:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|253
1742465310000|2025-03-20 10:08:30|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|102
1742465320000|2025-03-20 10:08:40|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|20
1742465330000|2025-03-20 10:08:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|26
1742465340000|2025-03-20 10:09:00|187.27|187.19|187.27|187.19|187.32|187.24|187.22|187.19|32
1742465350000|2025-03-20 10:09:10|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|93
1742465360000|2025-03-20 10:09:20|187.32|187.24|187.22|187.14|187.32|187.24|187.22|187.14|274
1742465370000|2025-03-20 10:09:30|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.04|62
1742465380000|2025-03-20 10:09:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|8
1742465390000|2025-03-20 10:09:50|187.22|187.04|187.22|187.14|187.22|187.14|187.22|187.04|28
1742465400000|2025-03-20 10:10:00|187.17|187.09|187.22|187.09|187.22|187.14|187.17|187.09|41
1742465410000|2025-03-20 10:10:10|187.17|187.14|187.22|187.09|187.22|187.14|187.17|187.09|3
1742465420000|2025-03-20 10:10:20|187.27|187.14|187.22|187.14|187.27|187.19|187.22|187.09|12
1742465430000|2025-03-20 10:10:30|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.09|7
1742465440000|2025-03-20 10:10:40|187.22|187.04|187.12|186.99|187.22|187.04|187.07|186.99|3
1742465450000|2025-03-20 10:10:50|187.07|187.04|187.12|187.04|187.12|187.04|187.07|186.99|10
1742465460000|2025-03-20 10:11:00|187.02|186.94|186.92|186.84|187.02|186.94|186.92|186.84|88
1742465470000|2025-03-20 10:11:10|186.97|186.89|186.82|186.74|186.97|186.89|186.82|186.74|287
1742465480000|2025-03-20 10:11:20|186.87|186.79|186.82|186.74|186.87|186.79|186.77|186.69|35
1742465490000|2025-03-20 10:11:30|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|241
1742465500000|2025-03-20 10:11:40|186.87|186.69|186.77|186.64|186.87|186.69|186.77|186.64|1071
1742465510000|2025-03-20 10:11:50|186.72|186.69|186.77|186.69|186.82|186.74|186.72|186.69|1293
1742465520000|2025-03-20 10:12:00|186.72|186.64|186.57|186.49|186.72|186.64|186.52|186.44|97
1742465530000|2025-03-20 10:12:10|186.52|186.44|186.57|186.49|186.57|186.49|186.47|186.39|13
1742465540000|2025-03-20 10:12:20|186.52|186.44|186.47|186.39|186.52|186.49|186.42|186.34|1042
1742465550000|2025-03-20 10:12:30|186.52|186.44|186.42|186.34|186.57|186.49|186.42|186.34|35
1742465560000|2025-03-20 10:12:40|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.34|18
1742465570000|2025-03-20 10:12:50|186.52|186.44|186.52|186.39|186.52|186.44|186.47|186.39|33
1742465580000|2025-03-20 10:13:00|186.47|186.44|186.57|186.49|186.62|186.49|186.47|186.39|28
1742465590000|2025-03-20 10:13:10|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.49|45
1742465600000|2025-03-20 10:13:20|186.57|186.49|186.57|186.49|186.62|186.49|186.52|186.44|21
1742465610000|2025-03-20 10:13:30|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.54|34
1742465620000|2025-03-20 10:13:40|186.57|186.49|186.62|186.49|186.62|186.54|186.52|186.44|16
1742465630000|2025-03-20 10:13:50|186.57|186.54|186.62|186.49|186.62|186.54|186.57|186.49|7
1742465640000|2025-03-20 10:14:00|186.57|186.54|186.62|186.54|186.62|186.54|186.57|186.49|21
1742465650000|2025-03-20 10:14:10|186.67|186.59|186.67|186.59|186.72|186.64|186.67|186.54|1046
1742465660000|2025-03-20 10:14:20|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|28
1742465670000|2025-03-20 10:14:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|42
1742465680000|2025-03-20 10:14:40|186.82|186.64|186.77|186.69|186.82|186.74|186.72|186.64|22
1742465690000|2025-03-20 10:14:50|186.72|186.64|186.67|186.59|186.72|186.64|186.62|186.54|35
1742465700000|2025-03-20 10:15:00|186.62|186.54|186.67|186.59|186.67|186.59|186.57|186.49|43
1742465710000|2025-03-20 10:15:10|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|24
1742465720000|2025-03-20 10:15:20|186.77|186.59|186.82|186.69|186.82|186.74|186.72|186.59|10
1742465730000|2025-03-20 10:15:30|186.77|186.74|186.87|186.79|186.87|186.79|186.77|186.69|60
1742465740000|2025-03-20 10:15:40|186.82|186.74|186.77|186.69|186.82|186.79|186.72|186.64|40
1742465750000|2025-03-20 10:15:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|22
1742465760000|2025-03-20 10:16:00|186.77|186.59|186.77|186.64|186.77|186.69|186.72|186.59|19
1742465770000|2025-03-20 10:16:10|186.72|186.69|186.82|186.74|186.82|186.74|186.72|186.64|21
1742465780000|2025-03-20 10:16:20|186.87|186.69|186.92|186.79|186.92|186.79|186.82|186.69|13
1742465790000|2025-03-20 10:16:30|186.97|186.84|187.02|186.94|187.02|186.94|186.92|186.84|84
1742465800000|2025-03-20 10:16:40|187.07|186.89|187.02|186.94|187.07|186.94|187.02|186.89|2
1742465810000|2025-03-20 10:16:50|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|3
1742465820000|2025-03-20 10:17:00|187.02|186.94|187.02|186.94|187.07|186.99|186.97|186.94|17
1742465830000|2025-03-20 10:17:10|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|35
1742465840000|2025-03-20 10:17:20|187.07|186.99|187.12|187.04|187.12|187.04|187.02|186.94|1016
1742465850000|2025-03-20 10:17:30|187.07|186.99|187.07|186.99|187.12|187.04|187.07|186.99|8
1742465860000|2025-03-20 10:17:40|187.12|186.94|187.02|186.94|187.12|186.99|187.02|186.94|12
1742465870000|2025-03-20 10:17:50|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|5
1742465880000|2025-03-20 10:18:00|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|62
1742465890000|2025-03-20 10:18:10|186.87|186.79|186.82|186.74|186.92|186.84|186.82|186.74|363
1742465900000|2025-03-20 10:18:20|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|2
1742465910000|2025-03-20 10:18:30|186.92|186.74|186.82|186.69|186.92|186.74|186.77|186.69|794
1742465920000|2025-03-20 10:18:40|186.77|186.74|186.92|186.79|186.97|186.84|186.77|186.74|20
1742465930000|2025-03-20 10:18:50|186.97|186.84|186.82|186.74|186.97|186.84|186.82|186.74|13
1742465940000|2025-03-20 10:19:00|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|26
1742465950000|2025-03-20 10:19:10|186.82|186.74|186.67|186.59|186.87|186.74|186.67|186.59|574
1742465960000|2025-03-20 10:19:20|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|21
1742465970000|2025-03-20 10:19:30|186.72|186.64|186.87|186.74|186.87|186.74|186.72|186.64|4
1742465980000|2025-03-20 10:19:40|186.82|186.69|186.82|186.69|186.87|186.74|186.77|186.69|5
1742465990000|2025-03-20 10:19:50|186.77|186.74|186.72|186.64|186.77|186.74|186.72|186.64|28
1742466000000|2025-03-20 10:20:00|186.67|186.59|186.72|186.59|186.72|186.59|186.62|186.49|19
1742466010000|2025-03-20 10:20:10|186.67|186.64|186.67|186.59|186.67|186.64|186.67|186.59|13
1742466020000|2025-03-20 10:20:20|186.72|186.64|186.72|186.59|186.77|186.64|186.67|186.59|6
1742466030000|2025-03-20 10:20:30|186.67|186.64|186.67|186.59|186.72|186.64|186.67|186.59|3
1742466040000|2025-03-20 10:20:40|186.62|186.54|186.67|186.59|186.67|186.59|186.57|186.49|68
1742466050000|2025-03-20 10:20:50|186.72||186.67||186.72||186.67||3
1742466060000|2025-03-20 10:21:00|186.72|186.54|186.62|186.54|186.72|186.59|186.62|186.54|23
1742466070000|2025-03-20 10:21:10|186.57|186.49|186.52|186.44|186.57|186.49|186.47|186.39|243
1742466080000|2025-03-20 10:21:20|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|63
1742466090000|2025-03-20 10:21:30|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|474
1742466100000|2025-03-20 10:21:40|186.27|186.19|186.37|186.29|186.37|186.29|186.27|186.19|51
1742466110000|2025-03-20 10:21:50|186.32|186.24|186.37|186.24|186.37|186.29|186.32|186.24|36
1742466120000|2025-03-20 10:22:00|186.32|186.29|186.32|186.24|186.37|186.29|186.32|186.24|12
1742466130000|2025-03-20 10:22:10|186.37|186.14|186.27|186.19|186.37|186.19|186.22|186.14|12
1742466140000|2025-03-20 10:22:20|186.22|186.14|186.27|186.14|186.27|186.19|186.22|186.14|32
1742466150000|2025-03-20 10:22:30|186.22|186.19|186.22|186.14|186.22|186.19|186.22|186.14|9
1742466160000|2025-03-20 10:22:40|186.27|186.19|186.27|186.19|186.32|186.24|186.22|186.19|69
1742466170000|2025-03-20 10:22:50|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|292
1742466180000|2025-03-20 10:23:00|186.22|186.19|186.22|186.14|186.27|186.19|186.22|186.14|15
1742466190000|2025-03-20 10:23:10|186.27|186.09|186.17|186.09|186.27|186.19|186.17|186.09|300
1742466200000|2025-03-20 10:23:20|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|51
1742466210000|2025-03-20 10:23:30|186.27|186.19|186.27|186.19|186.37|186.24|186.27|186.19|102
1742466220000|2025-03-20 10:23:40|186.32|186.24|186.42|186.34|186.42|186.34|186.32|186.24|615
1742466230000|2025-03-20 10:23:50|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|61
1742466240000|2025-03-20 10:24:00|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.34|1368
1742466250000|2025-03-20 10:24:10||186.34||186.39||186.39||186.34|8
1742466260000|2025-03-20 10:24:20|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|248
1742466270000|2025-03-20 10:24:30|186.37|186.29|186.37|186.29|186.42|186.34|186.37|186.29|117
1742466280000|2025-03-20 10:24:40|186.42|186.34|186.42|186.34|186.47|186.39|186.37|186.34|34
1742466290000|2025-03-20 10:24:50|186.37|186.29|186.42|186.29|186.42|186.29|186.37|186.29|123
1742466300000|2025-03-20 10:25:00|186.37|186.24|186.37|186.24|186.37|186.24|186.32|186.24|21
1742466310000|2025-03-20 10:25:10|186.32|186.29|186.32|186.24|186.37|186.29|186.27|186.19|218
1742466320000|2025-03-20 10:25:20|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|27
1742466330000|2025-03-20 10:25:30|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|10
1742466340000|2025-03-20 10:25:40|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|69
1742466350000|2025-03-20 10:25:50|186.42|186.24|186.42|186.34|186.42|186.34|186.27|186.19|259
1742466360000|2025-03-20 10:26:00|186.37|186.29|186.37|186.29|186.42|186.34|186.37|186.29|153
1742466370000|2025-03-20 10:26:10|186.42|186.34|186.37|186.29|186.42|186.34|186.32|186.24|80
1742466380000|2025-03-20 10:26:20|186.42||186.37||186.42||186.37||5
1742466390000|2025-03-20 10:26:30|||||||||222
1742466400000|2025-03-20 10:26:40|||||||||9
1742466410000|2025-03-20 10:26:50|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|39
1742466420000|2025-03-20 10:27:00||186.24||186.29||186.29||186.24|268
1742466430000|2025-03-20 10:27:10|186.42|186.39|186.47|186.39|186.47|186.39|186.37|186.39|273
1742466440000|2025-03-20 10:27:20|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|14
1742466450000|2025-03-20 10:27:30|186.62|186.54|186.47|186.34|186.62|186.54|186.47|186.34|65
1742466460000|2025-03-20 10:27:40|186.42|186.29|186.37|186.29|186.42|186.29|186.37|186.29|37
1742466470000|2025-03-20 10:27:50|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|163
1742466480000|2025-03-20 10:28:00|||||||||343
1742466490000|2025-03-20 10:28:10|186.47|186.39|186.57|186.44|186.57|186.44|186.47|186.39|4
1742466500000|2025-03-20 10:28:20|186.52|186.49|186.47|186.39|186.57|186.49|186.47|186.39|50
1742466510000|2025-03-20 10:28:30|186.52|186.44|186.47|186.39|186.52|186.44|186.42|186.29|22
1742466520000|2025-03-20 10:28:40|186.52|186.44|186.52|186.44|186.57|186.49|186.47|186.39|279
1742466530000|2025-03-20 10:28:50|186.57|186.49|186.52|186.44|186.62|186.49|186.52|186.44|51
1742466540000|2025-03-20 10:29:00|186.47|186.39|186.52|186.44|186.57|186.44|186.47|186.39|9
1742466550000|2025-03-20 10:29:10|186.57|186.49|186.57|186.49|186.62|186.54|186.57|186.49|80
1742466560000|2025-03-20 10:29:20|186.62|186.44|186.57|186.44|186.62|186.49|186.57|186.44|25
1742466570000|2025-03-20 10:29:30|186.52||186.52||186.57||186.52||3
1742466580000|2025-03-20 10:29:40|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.44|38
1742466590000|2025-03-20 10:29:50|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|9
1742466600000|2025-03-20 10:30:00|186.52|186.44|186.52|186.44|186.52|186.49|186.47|186.39|131
1742466610000|2025-03-20 10:30:10|186.57|186.49|186.57|186.49|186.67|186.59|186.52|186.49|67
1742466620000|2025-03-20 10:30:20|186.62|186.54|186.72|186.64|186.72|186.64|186.57|186.54|90
1742466630000|2025-03-20 10:30:30|186.67|186.59|186.62|186.54|186.67|186.59|186.57|186.49|64
1742466640000|2025-03-20 10:30:40|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|52
1742466650000|2025-03-20 10:30:50|186.67|186.59|186.77|186.69|186.82|186.74|186.67|186.59|38
1742466660000|2025-03-20 10:31:00|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.64|14
1742466670000|2025-03-20 10:31:10|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.64|4
1742466680000|2025-03-20 10:31:20|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|5
1742466690000|2025-03-20 10:31:30|186.82|186.74|186.62|186.54|186.82|186.74|186.62|186.49|13
1742466700000|2025-03-20 10:31:40|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.44|11
1742466710000|2025-03-20 10:31:50|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.49|2
1742466720000|2025-03-20 10:32:00|186.67|186.59|186.67|186.59|186.72|186.64|186.67|186.54|37
1742466730000|2025-03-20 10:32:10|||||||||2
1742466740000|2025-03-20 10:32:20|186.72|186.64|186.82|186.74|186.82|186.74|186.72|186.64|54
1742466750000|2025-03-20 10:32:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|28
1742466760000|2025-03-20 10:32:40|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|5
1742466770000|2025-03-20 10:32:50|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.74|55
1742466780000|2025-03-20 10:33:00|186.92|186.84|186.92|186.79|186.92|186.84|186.87|186.79|16
1742466790000|2025-03-20 10:33:10||186.84||186.84||186.84||186.79|10
1742466800000|2025-03-20 10:33:20|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|13
1742466810000|2025-03-20 10:33:30|186.87|186.79|186.97|186.84|186.97|186.89|186.87|186.79|64
1742466820000|2025-03-20 10:33:40|186.92|186.89|186.92|186.84|186.97|186.89|186.92|186.84|18
1742466830000|2025-03-20 10:33:50|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|48
1742466840000|2025-03-20 10:34:00|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.79|13
1742466850000|2025-03-20 10:34:10|186.92|186.84|186.92|186.79|186.92|186.84|186.87|186.79|60
1742466860000|2025-03-20 10:34:20|186.87|186.84|186.87|186.79|186.92|186.84|186.87|186.79|17
1742466870000|2025-03-20 10:34:30|186.92|186.84|186.97|186.89|186.97|186.89|186.87|186.79|62
1742466880000|2025-03-20 10:34:40||186.84||186.89||186.89||186.84|3
1742466890000|2025-03-20 10:34:50|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|3
1742466900000|2025-03-20 10:35:00|186.92|186.89|186.97|186.84|186.97|186.89|186.92|186.84|2
1742466910000|2025-03-20 10:35:10|186.92|186.89|187.02|186.94|187.02|186.94|186.92|186.84|42
1742466920000|2025-03-20 10:35:20|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|9
1742466930000|2025-03-20 10:35:30|187.02|186.94|186.97|186.89|187.07|186.99|186.97|186.89|30
1742466940000|2025-03-20 10:35:40|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|102
1742466950000|2025-03-20 10:35:50|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|23
1742466960000|2025-03-20 10:36:00|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.74|53
1742466970000|2025-03-20 10:36:10|186.82|186.69|186.92|186.79|186.92|186.79|186.77|186.69|47
1742466980000|2025-03-20 10:36:20|186.97|186.84|187.02|186.94|187.02|186.94|186.97|186.79|31
1742466990000|2025-03-20 10:36:30|186.97|186.89|186.97|186.84|187.02|186.94|186.92|186.84|70
1742467000000|2025-03-20 10:36:40|187.02|186.89|187.02|186.94|187.02|186.94|186.97|186.84|1
1742467010000|2025-03-20 10:36:50|186.97|186.89|187.07|186.99|187.07|186.99|186.97|186.89|2
1742467020000|2025-03-20 10:37:00|187.02|186.94|187.07|186.99|187.12|187.04|187.02|186.94|30
1742467030000|2025-03-20 10:37:10|187.12||187.12||187.12||187.07||2
1742467040000|2025-03-20 10:37:20|187.07|186.94|186.97|186.89|187.12|186.94|186.97|186.89|168
1742467050000|2025-03-20 10:37:30|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|138
1742467060000|2025-03-20 10:37:40|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|13
1742467070000|2025-03-20 10:37:50|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|9
1742467080000|2025-03-20 10:38:00|187.12|186.94|187.07|186.99|187.12|186.99|187.07|186.94|7
1742467090000|2025-03-20 10:38:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|2
1742467100000|2025-03-20 10:38:20|187.07|186.99|187.12|186.99|187.12|187.04|187.07|186.99|2
1742467110000|2025-03-20 10:38:30|187.07|186.94|187.12|186.99|187.12|187.04|187.07|186.94|90
1742467120000|2025-03-20 10:38:40|187.07|187.04|187.12|187.04|187.17|187.09|187.07|186.99|13
1742467130000|2025-03-20 10:38:50|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|32
1742467140000|2025-03-20 10:39:00|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|122
1742467150000|2025-03-20 10:39:10|||||||||1
1742467160000|2025-03-20 10:39:20|187.07|186.99|186.97|186.84|187.07|186.99|186.97|186.84|57
1742467170000|2025-03-20 10:39:30|186.92|186.89|186.92|186.84|186.97|186.89|186.92|186.84|90
1742467180000|2025-03-20 10:39:40|186.97|186.79|186.97|186.84|186.97|186.89|186.92|186.79|15
1742467190000|2025-03-20 10:39:50|187.02|186.89|186.97|186.89|187.02|186.94|186.92|186.84|11
1742467200000|2025-03-20 10:40:00|||||||||1
1742467210000|2025-03-20 10:40:10|187.02|186.79|186.87|186.79|187.02|186.79|186.87|186.79|355
1742467220000|2025-03-20 10:40:20|186.97|186.84|187.02|186.89|187.02|186.94|186.92|186.84|815
1742467230000|2025-03-20 10:40:30|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.94|13
1742467240000|2025-03-20 10:40:40|186.97|186.89|187.02|186.94|187.07|186.99|186.97|186.89|17
1742467250000|2025-03-20 10:40:50|187.07|186.99|187.07|186.94|187.07|186.99|187.02|186.94|12
1742467260000|2025-03-20 10:41:00||186.99||186.99||186.99||186.94|3
1742467270000|2025-03-20 10:41:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|3
1742467280000|2025-03-20 10:41:20|187.07||187.02||187.07||187.02||15
1742467290000|2025-03-20 10:41:30|186.97|186.89|186.97|186.89|186.97|186.94|186.97|186.89|16
1742467300000|2025-03-20 10:41:40|187.02|186.94|187.07|186.94|187.07|186.94|187.02|186.89|4
1742467310000|2025-03-20 10:41:50|187.02|186.99|187.12|187.04|187.12|187.04|187.02|186.99|42
1742467320000|2025-03-20 10:42:00|187.07|186.99|187.12|186.99|187.12|187.04|187.07|186.99|27
1742467330000|2025-03-20 10:42:10|187.07||187.07||187.12||187.07||5
1742467340000|2025-03-20 10:42:20|187.12|187.04|187.12|186.99|187.12|187.04|187.07|186.99|16
1742467350000|2025-03-20 10:42:30|187.07|187.04|186.92|186.84|187.07|187.04|186.92|186.84|70
1742467360000|2025-03-20 10:42:40|186.97|186.79|186.87|186.79|186.97|186.79|186.87|186.79|81
1742467370000|2025-03-20 10:42:50|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|7
1742467380000|2025-03-20 10:43:00|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|8
1742467390000|2025-03-20 10:43:10|186.92|186.89|186.82|186.74|186.97|186.89|186.77|186.69|18
1742467400000|2025-03-20 10:43:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|1
1742467410000|2025-03-20 10:43:30||186.74||186.79||186.79||186.74|2
1742467420000|2025-03-20 10:43:40|186.92|186.74|186.92|186.84|186.92|186.84|186.92|186.74|9
1742467430000|2025-03-20 10:43:50|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|4
1742467440000|2025-03-20 10:44:00|||||||||2
1742467450000|2025-03-20 10:44:10|186.87|186.79|186.97|186.89|186.97|186.89|186.87|186.79|12
1742467460000|2025-03-20 10:44:20|187.02||186.97||187.02||186.97||77
1742467470000|2025-03-20 10:44:30|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|6
1742467480000|2025-03-20 10:44:40|187.02||187.02||187.02||186.97||1
1742467490000|2025-03-20 10:44:50|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.89|2
1742467500000|2025-03-20 10:45:00|187.07|186.89|187.07|186.99|187.07|186.99|187.07|186.89|73
1742467510000|2025-03-20 10:45:10|187.12|187.04|187.07|186.94|187.12|187.04|187.07|186.94|18
1742467520000|2025-03-20 10:45:20|187.02|186.89|187.02|186.94|187.07|186.94|186.97|186.89|17
1742467530000|2025-03-20 10:45:30|187.07|186.99|187.07|186.94|187.07|186.99|187.07|186.94|0
1742467540000|2025-03-20 10:45:40|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.99|1
1742467550000|2025-03-20 10:45:50|||||||||20
1742467560000|2025-03-20 10:46:00|187.12|187.04|187.02|186.94|187.12|187.04|187.02|186.94|12
1742467570000|2025-03-20 10:46:10|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|10
1742467580000|2025-03-20 10:46:20|187.07|186.99|187.07|186.94|187.07|186.99|187.07|186.94|2
1742467590000|2025-03-20 10:46:30|187.02|186.99|187.07|186.94|187.07|186.99|187.02|186.94|1
1742467600000|2025-03-20 10:46:40|187.02|186.99|187.02|186.94|187.07|186.99|187.02|186.89|7
1742467610000|2025-03-20 10:46:50|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|0
1742467620000|2025-03-20 10:47:00|187.07|186.94|187.07|186.99|187.07|186.99|187.07|186.89|279
1742467630000|2025-03-20 10:47:10|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|42
1742467640000|2025-03-20 10:47:20|187.12|187.04|187.22|187.09|187.22|187.09|187.07|186.99|61
1742467650000|2025-03-20 10:47:30|187.17|187.14|187.27|187.19|187.27|187.19|187.17|187.14|31
1742467660000|2025-03-20 10:47:40|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|124
1742467670000|2025-03-20 10:47:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|17
1742467680000|2025-03-20 10:48:00||187.24||187.29||187.29||187.24|44
1742467690000|2025-03-20 10:48:10|187.42|187.24|187.37|187.29|187.42|187.29|187.37|187.24|13
1742467700000|2025-03-20 10:48:20|187.42|187.24|187.42|187.34|187.42|187.34|187.42|187.24|26
1742467710000|2025-03-20 10:48:30|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|1
1742467720000|2025-03-20 10:48:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|9
1742467730000|2025-03-20 10:48:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|28
1742467740000|2025-03-20 10:49:00|187.42|187.34|187.47|187.34|187.47|187.39|187.42|187.34|486
1742467750000|2025-03-20 10:49:10|187.42|187.39|187.42|187.29|187.42|187.39|187.37|187.29|59
1742467760000|2025-03-20 10:49:20||187.34||187.34||187.34||187.34|0
1742467770000|2025-03-20 10:49:30|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|2
1742467780000|2025-03-20 10:49:40|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.29|31
1742467790000|2025-03-20 10:49:50|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|27
1742467800000|2025-03-20 10:50:00|187.32|187.24|187.37|187.29|187.37|187.29|187.27|187.24|109
1742467810000|2025-03-20 10:50:10|||||||||10
1742467820000|2025-03-20 10:50:20|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|41
1742467830000|2025-03-20 10:50:30|187.42|187.34|187.47|187.34|187.47|187.39|187.42|187.29|11
1742467840000|2025-03-20 10:50:40|187.52|187.39|187.52|187.44|187.57|187.44|187.52|187.39|5
1742467850000|2025-03-20 10:50:50|187.57||187.52||187.57||187.52||2
1742467860000|2025-03-20 10:51:00|187.47|187.39|187.57|187.49|187.57|187.49|187.47|187.39|15
1742467870000|2025-03-20 10:51:10|187.62|187.54|187.67|187.54|187.67|187.59|187.62|187.54|4
1742467880000|2025-03-20 10:51:20|187.72|187.59|187.67|187.59|187.72|187.59|187.67|187.54|10
1742467890000|2025-03-20 10:51:30|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|11
1742467900000|2025-03-20 10:51:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|1
1742467910000|2025-03-20 10:51:50|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|264
1742467920000|2025-03-20 10:52:00|187.77|187.59|187.77|187.64|187.77|187.64|187.72|187.59|49
1742467930000|2025-03-20 10:52:10|187.72|187.59|187.72|187.64|187.72|187.64|187.72|187.59|281
1742467940000|2025-03-20 10:52:20|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|238
1742467950000|2025-03-20 10:52:30|187.72|187.54|187.72|187.59|187.72|187.64|187.72|187.54|51
1742467960000|2025-03-20 10:52:40||187.64||187.64||187.64||187.59|3
1742467970000|2025-03-20 10:52:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|120
1742467980000|2025-03-20 10:53:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|165
1742467990000|2025-03-20 10:53:10|187.77|187.59|187.77|187.69|187.77|187.69|187.77|187.59|47
1742468000000|2025-03-20 10:53:20||187.64||187.69||187.69||187.64|2
1742468010000|2025-03-20 10:53:30|||||||||1
1742468020000|2025-03-20 10:53:40||187.64||187.64||187.69||187.64|15
1742468030000|2025-03-20 10:53:50|187.72|187.69|187.82|187.74|187.82|187.74|187.72|187.69|156
1742468040000|2025-03-20 10:54:00|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|180
1742468050000|2025-03-20 10:54:10|||||||||1
1742468060000|2025-03-20 10:54:20|187.87|187.79|187.82|187.69|187.92|187.79|187.82|187.69|140
1742468070000|2025-03-20 10:54:30|187.77|187.74|187.82|187.74|187.82|187.74|187.77|187.69|36
1742468080000|2025-03-20 10:54:40||187.69||187.74||187.74||187.69|336
1742468090000|2025-03-20 10:54:50|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|85
1742468100000|2025-03-20 10:55:00|187.92|187.79|187.87|187.74|187.92|187.79|187.82|187.74|344
1742468110000|2025-03-20 10:55:10|187.82|187.69|187.87|187.79|187.87|187.79|187.82|187.69|28
1742468120000|2025-03-20 10:55:20|||||||||1
1742468130000|2025-03-20 10:55:30|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.79|31
1742468140000|2025-03-20 10:55:40|||||||||1
1742468150000|2025-03-20 10:55:50|187.87|187.79|187.87|187.79|187.92|187.79|187.87|187.79|52
1742468160000|2025-03-20 10:56:00|187.82|187.74|187.87|187.74|187.87|187.79|187.82|187.74|79
1742468170000|2025-03-20 10:56:10|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.74|32
1742468180000|2025-03-20 10:56:20|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|22
1742468190000|2025-03-20 10:56:30|187.92|187.74|187.92|187.79|187.92|187.79|187.87|187.74|103
1742468200000|2025-03-20 10:56:40|187.87|187.74|187.87|187.79|187.92|187.79|187.87|187.74|22
1742468210000|2025-03-20 10:56:50|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|14
1742468220000|2025-03-20 10:57:00|187.92|187.74|187.92|187.79|187.92|187.79|187.82|187.74|19
1742468230000|2025-03-20 10:57:10|187.87|187.74|187.87|187.79|187.92|187.79|187.82|187.74|18
1742468240000|2025-03-20 10:57:20|187.82|187.74|187.87|187.74|187.87|187.79|187.82|187.74|11
1742468250000|2025-03-20 10:57:30|187.82||187.82||187.87||187.82||242
1742468260000|2025-03-20 10:57:40|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|63
1742468270000|2025-03-20 10:57:50|||||||||3
1742468280000|2025-03-20 10:58:00|187.97|187.89|188.02|187.89|188.02|187.89|187.92|187.84|104
1742468290000|2025-03-20 10:58:10||187.94||187.94||187.94||187.89|17
1742468300000|2025-03-20 10:58:20|188.07|187.99|188.07|187.99|188.07|187.99|188.02|187.94|12
1742468310000|2025-03-20 10:58:30|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|1
1742468320000|2025-03-20 10:58:40|||||||||31
1742468330000|2025-03-20 10:58:50|188.07||188.07||188.07||188.07||41
1742468340000|2025-03-20 10:59:00|188.02|187.99|188.07|187.99|188.07|187.99|188.02|187.99|56
1742468350000|2025-03-20 10:59:10|188.12|188.04|188.12|188.04|188.12|188.04|188.07|187.99|53
1742468360000|2025-03-20 10:59:20|188.07|187.99|188.07|187.99|188.12|188.04|188.07|187.99|54
1742468370000|2025-03-20 10:59:30|188.12|188.04|188.12|187.99|188.12|188.04|188.12|187.99|403
1742468380000|2025-03-20 10:59:40|188.07|188.04|188.07|187.99|188.07|188.04|188.07|187.99|52
1742468390000|2025-03-20 10:59:50|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.84|254
1742468400000|2025-03-20 11:00:00|187.97||187.97||187.97||187.92||3
1742468410000|2025-03-20 11:00:10|187.92|187.89|187.97|187.89|187.97|187.89|187.92|187.89|1
1742468420000|2025-03-20 11:00:20|187.92|187.84|187.92|187.79|187.92|187.84|187.87|187.79|5
1742468430000|2025-03-20 11:00:30|187.87|187.84|187.87|187.79|187.87|187.84|187.87|187.79|114
1742468440000|2025-03-20 11:00:40|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|2
1742468450000|2025-03-20 11:00:50|187.92||187.87||187.92||187.87||1
1742468460000|2025-03-20 11:01:00|187.92|187.84|187.92|187.79|187.92|187.84|187.87|187.79|6
1742468470000|2025-03-20 11:01:10|187.87|187.74|187.87|187.79|187.92|187.79|187.82|187.74|2
1742468480000|2025-03-20 11:01:20|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.79|8
1742468490000|2025-03-20 11:01:30|||||||||2
1742468500000|2025-03-20 11:01:40|187.97|187.89|188.07|187.99|188.07|187.99|187.97|187.89|28
1742468510000|2025-03-20 11:01:50||187.94||187.94||187.99||187.94|9
1742468520000|2025-03-20 11:02:00|188.02|187.99|188.17|188.09|188.17|188.09|188.02|187.94|8
1742468530000|2025-03-20 11:02:10|188.12|188.04|188.12|188.04|188.17|188.09|188.12|187.99|1
1742468540000|2025-03-20 11:02:20|188.02|187.99|188.02|187.94|188.02|188.04|188.02|187.89|119
1742468550000|2025-03-20 11:02:30|187.97|187.89|188.02|187.89|188.02|187.89|187.97|187.89|22
1742468560000|2025-03-20 11:02:40|187.97|187.84|187.97|187.89|187.97|187.89|187.92|187.84|138
1742468570000|2025-03-20 11:02:50|187.92|187.84|187.77|187.64|187.92|187.84|187.77|187.64|270
1742468580000|2025-03-20 11:03:00|187.72|187.69|187.77|187.69|187.77|187.69|187.72|187.64|69
1742468590000|2025-03-20 11:03:10|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|127
1742468600000|2025-03-20 11:03:20|187.72|187.64|187.72|187.64|187.77|187.64|187.72|187.64|6
1742468610000|2025-03-20 11:03:30|187.77|187.69|187.77|187.69|187.77|187.69|187.72|187.69|3
1742468620000|2025-03-20 11:03:40|||||||||2
1742468630000|2025-03-20 11:03:50|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|50
1742468640000|2025-03-20 11:04:00||187.64||187.69||187.69||187.64|16
1742468650000|2025-03-20 11:04:10|187.82|187.74|187.82|187.69|187.82|187.74|187.77|187.69|72
1742468660000|2025-03-20 11:04:20|187.87|187.74|187.87|187.79|187.87|187.79|187.87|187.74|519
1742468670000|2025-03-20 11:04:30|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|46
1742468680000|2025-03-20 11:04:40|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|10
1742468700000|2025-03-20 11:05:00||187.64||187.69||187.69||187.64|27
1742468720000|2025-03-20 11:05:20|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|18
1742468730000|2025-03-20 11:05:30|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|47
1742468740000|2025-03-20 11:05:40|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|15
1742468750000|2025-03-20 11:05:50|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.64|32
1742468760000|2025-03-20 11:06:00|187.77|187.69|187.72|187.64|187.77|187.74|187.72|187.64|49
1742468770000|2025-03-20 11:06:10|187.67|187.59|187.77|187.69|187.77|187.69|187.67|187.59|86
1742468780000|2025-03-20 11:06:20|||||||||1
1742468790000|2025-03-20 11:06:30|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|1
1742468800000|2025-03-20 11:06:40|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|10
1742468810000|2025-03-20 11:06:50|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|194
1742468820000|2025-03-20 11:07:00|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|15
1742468830000|2025-03-20 11:07:10|187.77|187.69|187.77|187.64|187.77|187.69|187.72|187.64|13
1742468840000|2025-03-20 11:07:20|187.72|187.59|187.67|187.59|187.72|187.64|187.67|187.59|2
1742468850000|2025-03-20 11:07:30|187.72|187.54|187.67|187.59|187.72|187.59|187.67|187.54|10
1742468860000|2025-03-20 11:07:40|187.72||187.67||187.72||187.67||2
1742468870000|2025-03-20 11:07:50|187.72|187.64|187.77|187.69|187.77|187.69|187.67|187.64|52
1742468880000|2025-03-20 11:08:00|187.72|187.64|187.67|187.59|187.72|187.64|187.62|187.54|79
1742468890000|2025-03-20 11:08:10|187.72||187.67||187.72||187.67||4
1742468900000|2025-03-20 11:08:20|187.72||187.67||187.72||187.67||5
1742468910000|2025-03-20 11:08:30|187.72||187.67||187.72||187.67||11
1742468920000|2025-03-20 11:08:40|187.62|187.49|187.52|187.39|187.62|187.49|187.52|187.39|17
1742468930000|2025-03-20 11:08:50|187.57|187.44|187.57|187.49|187.57|187.49|187.57|187.39|20
1742468940000|2025-03-20 11:09:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|1
1742468950000|2025-03-20 11:09:10|187.57|187.49|187.57|187.44|187.57|187.49|187.52|187.44|5
1742468960000|2025-03-20 11:09:20|187.52|187.49|187.57|187.44|187.57|187.49|187.52|187.44|8
1742468970000|2025-03-20 11:09:30|187.62|187.49|187.52|187.44|187.62|187.49|187.52|187.44|10
1742468980000|2025-03-20 11:09:40|187.57||187.52||187.57||187.52||3
1742468990000|2025-03-20 11:09:50|187.57|187.49|187.57|187.44|187.57|187.49|187.57|187.44|114
1742469000000|2025-03-20 11:10:00|187.52|187.49|187.57|187.49|187.57|187.49|187.52|187.44|20
1742469010000|2025-03-20 11:10:10|187.52|187.44|187.52|187.39|187.52|187.44|187.47|187.39|18
1742469020000|2025-03-20 11:10:20|187.57|187.44|187.52|187.44|187.57|187.44|187.52|187.44|12
1742469030000|2025-03-20 11:10:30|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.49|4
1742469040000|2025-03-20 11:10:40|187.62|187.54|187.62|187.49|187.62|187.54|187.57|187.49|9
1742469050000|2025-03-20 11:10:50|187.67|187.54|187.72|187.59|187.72|187.59|187.67|187.54|5
1742469060000|2025-03-20 11:11:00|187.67|187.54|187.62|187.54|187.67|187.54|187.62|187.54|9
1742469070000|2025-03-20 11:11:10|187.67|187.59|187.67|187.54|187.67|187.59|187.62|187.54|0
1742469080000|2025-03-20 11:11:20||187.59||187.59||187.59||187.54|5
1742469090000|2025-03-20 11:11:30|187.72|187.54|187.67|187.59|187.72|187.64|187.67|187.54|25
1742469100000|2025-03-20 11:11:40|187.72||187.67||187.72||187.67||0
1742469110000|2025-03-20 11:11:50|187.72|187.64|187.72|187.64|187.72|187.64|187.67|187.64|1
1742469120000|2025-03-20 11:12:00|187.67|187.59|187.67|187.54|187.67|187.59|187.62|187.54|20
1742469130000|2025-03-20 11:12:10|187.62||187.62||187.67||187.62||0
1742469140000|2025-03-20 11:12:20|187.57|187.49|187.52|187.39|187.57|187.49|187.47|187.39|68
1742469150000|2025-03-20 11:12:30|187.47||187.47||187.52||187.47||0
1742469160000|2025-03-20 11:12:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|36
1742469170000|2025-03-20 11:12:50|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|56
1742469180000|2025-03-20 11:13:00||187.24||187.24||187.29||187.24|0
1742469190000|2025-03-20 11:13:10|187.42|187.29|187.42|187.34|187.47|187.34|187.42|187.29|24
1742469200000|2025-03-20 11:13:20|187.47||187.42||187.47||187.42||0
1742469210000|2025-03-20 11:13:30|187.47||187.47||187.47||187.42||1
1742469220000|2025-03-20 11:13:40|187.42|187.29|187.37|187.29|187.42|187.34|187.37|187.29|0
1742469230000|2025-03-20 11:13:50|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|7
1742469240000|2025-03-20 11:14:00|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|1
1742469250000|2025-03-20 11:14:10|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.19|31
1742469260000|2025-03-20 11:14:20|187.37|187.19|187.37|187.29|187.37|187.29|187.37|187.19|0
1742469270000|2025-03-20 11:14:30|187.42|187.24|187.37|187.24|187.42|187.29|187.37|187.24|1
1742469280000|2025-03-20 11:14:40|187.42|187.29|187.42|187.29|187.42|187.34|187.37|187.29|6
1742469290000|2025-03-20 11:14:50|187.37||187.37||187.42||187.37||7
1742469300000|2025-03-20 11:15:00|187.42||187.37||187.42||187.37||10
1742469310000|2025-03-20 11:15:10|187.32|187.24|187.32|187.19|187.32|187.24|187.27|187.19|27
1742469320000|2025-03-20 11:15:20|187.27||187.27||187.27||187.27||21
1742469330000|2025-03-20 11:15:30|187.32|187.24|187.32|187.19|187.32|187.24|187.27|187.19|0
1742469340000|2025-03-20 11:15:40|187.37|187.24|187.37|187.24|187.37|187.29|187.37|187.24|191
1742469350000|2025-03-20 11:15:50|187.32|187.29|187.32|187.24|187.32|187.29|187.32|187.24|3
1742469360000|2025-03-20 11:16:00|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.29|31
1742469370000|2025-03-20 11:16:10|187.42|187.34|187.42|187.29|187.42|187.34|187.37|187.29|12
1742469380000|2025-03-20 11:16:20|187.37|187.34|187.37|187.29|187.37|187.34|187.37|187.29|1
1742469390000|2025-03-20 11:16:30|187.42||187.37||187.42||187.37||1
1742469400000|2025-03-20 11:16:40|187.42||187.37||187.42||187.37||2
1742469410000|2025-03-20 11:16:50|187.42|187.34|187.42|187.29|187.42|187.34|187.42|187.29|5
1742469420000|2025-03-20 11:17:00||187.34||187.34||187.34||187.34|2
1742469430000|2025-03-20 11:17:10|187.47|187.39|187.52|187.39|187.52|187.44|187.47|187.39|43
1742469440000|2025-03-20 11:17:20|187.47|187.44|187.47|187.39|187.52|187.44|187.47|187.39|10
1742469450000|2025-03-20 11:17:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|19
1742469460000|2025-03-20 11:17:40|187.47|187.39|187.47|187.34|187.47|187.39|187.47|187.34|2
1742469470000|2025-03-20 11:17:50||187.39||187.39||187.39||187.39|4
1742469480000|2025-03-20 11:18:00|187.52|187.34|187.52|187.44|187.52|187.44|187.47|187.34|106
1742469490000|2025-03-20 11:18:10|187.47|187.34|187.52|187.44|187.52|187.44|187.47|187.34|33
1742469500000|2025-03-20 11:18:20|||||||||47
1742469510000|2025-03-20 11:18:30|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|6
1742469520000|2025-03-20 11:18:40|187.52|187.44|187.42|187.34|187.52|187.44|187.42|187.34|38
1742469530000|2025-03-20 11:18:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|2
1742469540000|2025-03-20 11:19:00|187.42|187.34|187.42|187.34|187.47|187.39|187.42|187.34|28
1742469550000|2025-03-20 11:19:10|187.37|187.29|187.42|187.29|187.42|187.34|187.37|187.29|2
1742469560000|2025-03-20 11:19:20|187.37|187.34|187.42|187.34|187.42|187.34|187.37|187.29|0
1742469570000|2025-03-20 11:19:30|187.47|187.39|187.47|187.34|187.47|187.39|187.42|187.34|18
1742469580000|2025-03-20 11:19:40|187.42|187.39|187.47|187.39|187.47|187.39|187.42|187.34|56
1742469590000|2025-03-20 11:19:50|187.42|187.34|187.47|187.34|187.47|187.39|187.42|187.34|2
1742469600000|2025-03-20 11:20:00|187.42||187.42||187.42||187.42||9
1742469630000|2025-03-20 11:20:30|||||||||1
1742469640000|2025-03-20 11:20:40|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|40
1742469650000|2025-03-20 11:20:50|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|7
1742469660000|2025-03-20 11:21:00|||||||||16
1742469670000|2025-03-20 11:21:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|12
1742469680000|2025-03-20 11:21:20||187.29||187.34||187.34||187.29|16
1742469690000|2025-03-20 11:21:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|0
1742469700000|2025-03-20 11:21:40|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.24|1
1742469710000|2025-03-20 11:21:50|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|23
1742469720000|2025-03-20 11:22:00|187.37|187.19|187.27|187.19|187.37|187.19|187.27|187.19|2
1742469730000|2025-03-20 11:22:10|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|18
1742469740000|2025-03-20 11:22:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|12
1742469760000|2025-03-20 11:22:40|||||||||1
1742469780000|2025-03-20 11:23:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|54
1742469790000|2025-03-20 11:23:10||186.99||187.04||187.04||186.99|42
1742469800000|2025-03-20 11:23:20|187.17|186.99|187.17|187.09|187.17|187.09|187.17|186.99|71
1742469810000|2025-03-20 11:23:30|||||||||1
1742469820000|2025-03-20 11:23:40|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|43
1742469830000|2025-03-20 11:23:50|187.22||187.17||187.22||187.17||1
1742469840000|2025-03-20 11:24:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|54
1742469850000|2025-03-20 11:24:10|187.17|187.09|187.17|187.04|187.17|187.09|187.12|187.04|39
1742469860000|2025-03-20 11:24:20|187.12|187.09|187.17|187.04|187.17|187.09|187.12|187.04|9
1742469870000|2025-03-20 11:24:30|187.12|187.09|187.12|187.04|187.17|187.09|187.12|187.04|0
1742469880000|2025-03-20 11:24:40|187.17||187.17||187.17||187.12||0
1742469890000|2025-03-20 11:24:50|187.12|186.99|187.07|186.99|187.12|186.99|187.07|186.94|1
1742469900000|2025-03-20 11:25:00|187.12|186.94|187.12|186.99|187.12|186.99|187.07|186.94|0
1742469910000|2025-03-20 11:25:10|187.07|187.04|187.12|187.04|187.17|187.09|187.07|187.04|5
1742469920000|2025-03-20 11:25:20|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.04|0
1742469930000|2025-03-20 11:25:30|187.12|187.04|187.12|187.04|187.17|187.09|187.12|187.04|51
1742469940000|2025-03-20 11:25:40|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|18
1742469960000|2025-03-20 11:26:00|187.07|186.89|187.02|186.94|187.07|186.94|186.97|186.89|77
1742469970000|2025-03-20 11:26:10|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.94|1
1742469980000|2025-03-20 11:26:20|187.02|186.94|187.07|186.94|187.07|186.94|187.02|186.94|0
1742469990000|2025-03-20 11:26:30|187.02||187.02||187.07||187.02||1
1742470000000|2025-03-20 11:26:40|187.07|186.89|187.02|186.89|187.07|186.89|187.02|186.89|4
1742470010000|2025-03-20 11:26:50|186.97||186.97||187.02||186.97||0
1742470020000|2025-03-20 11:27:00|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|1
1742470040000|2025-03-20 11:27:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|9
1742470050000|2025-03-20 11:27:30|186.87|186.79|186.87|186.74|186.92|186.79|186.87|186.74|0
1742470060000|2025-03-20 11:27:40|186.92|186.79|186.97|186.84|186.97|186.84|186.87|186.79|0
1742470070000|2025-03-20 11:27:50|186.92||186.92||186.92||186.92||13
1742470080000|2025-03-20 11:28:00|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|8
1742470090000|2025-03-20 11:28:10||186.79||186.79||186.84||186.79|1
1742470100000|2025-03-20 11:28:20||186.84||186.84||186.84||186.79|6
1742470110000|2025-03-20 11:28:30|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|6
1742470120000|2025-03-20 11:28:40||186.74||186.74||186.79||186.74|2
1742470130000|2025-03-20 11:28:50|186.82|186.79|186.87|186.74|186.87|186.79|186.82|186.74|2
1742470140000|2025-03-20 11:29:00|186.92|186.79|186.92|186.84|186.92|186.84|186.92|186.79|0
1742470150000|2025-03-20 11:29:10|186.97||186.92||186.97||186.92||13
1742470160000|2025-03-20 11:29:20|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.89|23
1742470170000|2025-03-20 11:29:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|105
1742470180000|2025-03-20 11:29:40|186.97|186.89|187.02|186.94|187.07|186.94|186.97|186.84|0
1742470190000|2025-03-20 11:29:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|0
1742470200000|2025-03-20 11:30:00|186.92|186.84|186.97|186.84|186.97|186.89|186.92|186.84|1
1742470210000|2025-03-20 11:30:10||186.89||186.84||186.89||186.84|0
1742470220000|2025-03-20 11:30:20|187.02|186.89|187.02|186.89|187.02|186.94|187.02|186.84|2
1742470230000|2025-03-20 11:30:30|186.97|186.84|186.97|186.84|187.02|186.89|186.97|186.84|1
1742470240000|2025-03-20 11:30:40||186.89||186.89||186.89||186.89|22
1742470250000|2025-03-20 11:30:50|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|1
1742470260000|2025-03-20 11:31:00|187.02|186.89|186.97|186.89|187.02|186.94|186.97|186.89|54
1742470270000|2025-03-20 11:31:10|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.74|266
1742470280000|2025-03-20 11:31:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|76
1742470290000|2025-03-20 11:31:30|186.92||186.87||186.92||186.87||493
1742470300000|2025-03-20 11:31:40|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|739
1742470310000|2025-03-20 11:31:50|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|4
1742470320000|2025-03-20 11:32:00|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|1
1742470330000|2025-03-20 11:32:10|186.92||186.92||186.92||186.87||2
1742470340000|2025-03-20 11:32:20|186.87||186.92||186.92||186.87||1
1742470350000|2025-03-20 11:32:30|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|2
1742470360000|2025-03-20 11:32:40|186.97|186.89|187.02|186.89|187.02|186.89|186.92|186.89|28
1742470370000|2025-03-20 11:32:50|186.97|186.94|187.12|187.04|187.12|187.04|186.97|186.94|138
1742470380000|2025-03-20 11:33:00|187.17|187.09|187.32|187.24|187.32|187.24|187.17|187.09|123
1742470390000|2025-03-20 11:33:10|187.27|187.19|187.27|187.19|187.32|187.24|187.27|187.19|202
1742470400000|2025-03-20 11:33:20|187.32|187.24|187.37|187.24|187.37|187.24|187.27|187.19|14
1742470410000|2025-03-20 11:33:30||187.29||187.24||187.29||187.24|47
1742470420000|2025-03-20 11:33:40|187.32|187.29|187.32|187.19|187.37|187.29|187.32|187.19|14
1742470430000|2025-03-20 11:33:50|187.27|187.24|187.32|187.24|187.32|187.24|187.27|187.19|2
1742470440000|2025-03-20 11:34:00|187.37|187.19|187.32|187.24|187.37|187.29|187.32|187.19|8
1742470450000|2025-03-20 11:34:10|187.37||187.37||187.37||187.37||4
1742470460000|2025-03-20 11:34:20||187.29||187.29||187.29||187.29|2
1742470470000|2025-03-20 11:34:30|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|110
1742470480000|2025-03-20 11:34:40|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|89
1742470490000|2025-03-20 11:34:50|||||||||120
1742470500000|2025-03-20 11:35:00|187.42|187.34|187.52|187.44|187.52|187.44|187.42|187.34|60
1742470510000|2025-03-20 11:35:10|187.57|187.39|187.57|187.49|187.57|187.49|187.57|187.39|13
1742470520000|2025-03-20 11:35:20|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|18
1742470530000|2025-03-20 11:35:30|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|19
1742470540000|2025-03-20 11:35:40|187.67|187.59|187.67|187.59|187.72|187.59|187.67|187.59|65
1742470550000|2025-03-20 11:35:50|187.72||187.72||187.72||187.67||1
1742470560000|2025-03-20 11:36:00|187.77|187.64|187.77|187.64|187.77|187.69|187.72|187.64|2
1742470570000|2025-03-20 11:36:10|187.72|187.59|187.62|187.54|187.77|187.59|187.62|187.54|13
1742470580000|2025-03-20 11:36:20|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.54|7
1742470590000|2025-03-20 11:36:30|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|24
1742470600000|2025-03-20 11:36:40|187.67||187.67||187.67||187.62||1
1742470610000|2025-03-20 11:36:50|187.62|187.59|187.62|187.49|187.62|187.59|187.62|187.49|3
1742470620000|2025-03-20 11:37:00|187.57|187.54|187.57|187.49|187.62|187.54|187.57|187.49|3
1742470630000|2025-03-20 11:37:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|2
1742470640000|2025-03-20 11:37:20|187.57|187.49|187.62|187.49|187.62|187.49|187.57|187.49|2
1742470650000|2025-03-20 11:37:30|187.57||187.57||187.57||187.57||1
1742470660000|2025-03-20 11:37:40|187.62||187.57||187.62||187.57||1
1742470670000|2025-03-20 11:37:50|187.62||187.62||187.62||187.57||2
1742470680000|2025-03-20 11:38:00|187.57||187.57||187.62||187.57||1
1742470690000|2025-03-20 11:38:10|187.62||187.57||187.62||187.57||2
1742470700000|2025-03-20 11:38:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|1
1742470710000|2025-03-20 11:38:30|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|26
1742470720000|2025-03-20 11:38:40|||||||||2
1742470730000|2025-03-20 11:38:50|187.52|187.44|187.57|187.44|187.57|187.49|187.52|187.44|62
1742470740000|2025-03-20 11:39:00|187.52|187.39|187.47|187.34|187.57|187.39|187.47|187.34|10
1742470750000|2025-03-20 11:39:10|187.42||187.42||187.47||187.42||1
1742470760000|2025-03-20 11:39:20|187.47|187.39|187.47|187.34|187.47|187.39|187.47|187.34|2
1742470770000|2025-03-20 11:39:30|187.52|187.39|187.52|187.44|187.57|187.49|187.52|187.39|78
1742470780000|2025-03-20 11:39:40|187.47|187.39|187.47|187.39|187.47|187.44|187.47|187.39|2
1742470790000|2025-03-20 11:39:50|187.52|187.34|187.42|187.34|187.52|187.34|187.42|187.34|1
1742470800000|2025-03-20 11:40:00|187.47|187.29|187.42|187.29|187.47|187.29|187.37|187.29|15
1742470810000|2025-03-20 11:40:10|187.37||187.37||187.42||187.37||1
1742470820000|2025-03-20 11:40:20||187.24||187.29||187.29||187.24|2
1742470830000|2025-03-20 11:40:30|187.42|187.24|187.42|187.34|187.42|187.34|187.42|187.24|124
1742470840000|2025-03-20 11:40:40|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.24|101
1742470850000|2025-03-20 11:40:50|187.42|187.24|187.32|187.24|187.42|187.24|187.32|187.24|3
1742470860000|2025-03-20 11:41:00|187.37|187.29|187.37|187.24|187.37|187.29|187.32|187.24|1
1742470870000|2025-03-20 11:41:10|187.42|187.29|187.42|187.29|187.42|187.34|187.37|187.29|2
1742470880000|2025-03-20 11:41:20|187.37|187.34|187.37|187.29|187.42|187.34|187.37|187.29|16
1742470890000|2025-03-20 11:41:30|187.42|187.24|187.42|187.29|187.42|187.29|187.37|187.24|8
1742470900000|2025-03-20 11:41:40|187.37|187.34|187.42|187.29|187.42|187.34|187.37|187.29|2
1742470910000|2025-03-20 11:41:50||187.34||187.34||187.34||187.29|3
1742470920000|2025-03-20 11:42:00|187.47|187.39|187.47|187.39|187.52|187.39|187.47|187.39|131
1742470930000|2025-03-20 11:42:10|187.52|187.44|187.52|187.44|187.52|187.44|187.47|187.39|2
1742470940000|2025-03-20 11:42:20|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|5
1742470950000|2025-03-20 11:42:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|2
1742470960000|2025-03-20 11:42:40|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|108
1742470970000|2025-03-20 11:42:50|187.67||187.62||187.67||187.62||1
1742470980000|2025-03-20 11:43:00|187.57|187.49|187.57|187.49|187.62|187.54|187.57|187.49|3
1742470990000|2025-03-20 11:43:10|187.62||187.62||187.62||187.57||1
1742471000000|2025-03-20 11:43:20||187.54||187.54||187.54||187.49|2
1742471010000|2025-03-20 11:43:30||187.49||187.49||187.54||187.49|3
1742471020000|2025-03-20 11:43:40|187.57||187.57||187.62||187.57||1
1742471030000|2025-03-20 11:43:50|187.62||187.62||187.62||187.57||3
1742471040000|2025-03-20 11:44:00|187.57|187.54|187.62|187.49|187.62|187.54|187.57|187.49|1
1742471050000|2025-03-20 11:44:10|187.67|187.54|187.67|187.59|187.67|187.59|187.67|187.54|15
1742471060000|2025-03-20 11:44:20|187.62|187.54|187.67|187.54|187.67|187.59|187.62|187.54|8
1742471070000|2025-03-20 11:44:30|187.62|187.49|187.62|187.54|187.62|187.54|187.62|187.49|2
1742471080000|2025-03-20 11:44:40|187.57|187.49|187.62|187.49|187.62|187.49|187.57|187.49|9
1742471090000|2025-03-20 11:44:50|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.49|4
1742471100000|2025-03-20 11:45:00|187.72|187.59|187.67|187.59|187.72|187.64|187.67|187.59|3
1742471110000|2025-03-20 11:45:10|187.72|187.64|187.72|187.59|187.72|187.64|187.72|187.59|13
1742471120000|2025-03-20 11:45:20||187.64||187.64||187.64||187.64|1
1742471130000|2025-03-20 11:45:30|||||||||2
1742471140000|2025-03-20 11:45:40|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|1
1742471150000|2025-03-20 11:45:50|187.72||187.72||187.72||187.72||1
1742471160000|2025-03-20 11:46:00|187.67|187.64|187.72|187.64|187.72|187.64|187.67|187.59|2
1742471170000|2025-03-20 11:46:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|0
1742471180000|2025-03-20 11:46:20|187.62|187.54|187.67|187.54|187.67|187.59|187.62|187.54|6
1742471190000|2025-03-20 11:46:30||187.59||187.54||187.59||187.54|12
1742471200000|2025-03-20 11:46:40|187.62|187.59|187.67|187.59|187.67|187.59|187.62|187.54|2
1742471210000|2025-03-20 11:46:50|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|14
1742471220000|2025-03-20 11:47:00|187.62|187.54|187.62|187.49|187.62|187.54|187.57|187.44|15
1742471230000|2025-03-20 11:47:10|187.57|187.54|187.62|187.54|187.62|187.54|187.57|187.49|12
1742471240000|2025-03-20 11:47:20|187.57|187.49|187.62|187.49|187.62|187.49|187.57|187.49|4
1742471250000|2025-03-20 11:47:30|187.57|187.54|187.62|187.54|187.62|187.54|187.57|187.54|0
1742471260000|2025-03-20 11:47:40|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|0
1742471270000|2025-03-20 11:47:50|187.57|187.49|187.57|187.49|187.62|187.49|187.57|187.49|8
1742471280000|2025-03-20 11:48:00|187.62|187.54|187.62|187.49|187.62|187.54|187.57|187.49|124
1742471290000|2025-03-20 11:48:10||187.54||187.54||187.54||187.54|2
1742471300000|2025-03-20 11:48:20|187.67||187.62||187.67||187.62||10
1742471310000|2025-03-20 11:48:30|187.67||187.67||187.67||187.62||2
1742471320000|2025-03-20 11:48:40|187.62|187.59|187.62|187.54|187.67|187.59|187.62|187.54|1
1742471330000|2025-03-20 11:48:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|0
1742471340000|2025-03-20 11:49:00|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|45
1742471350000|2025-03-20 11:49:10|187.62|187.54|187.62|187.54|187.67|187.59|187.62|187.54|4
1742471360000|2025-03-20 11:49:20|187.67|187.59|187.67|187.54|187.67|187.59|187.67|187.54|3
1742471370000|2025-03-20 11:49:30|187.62||187.62||187.67||187.62||17
1742471380000|2025-03-20 11:49:40|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|12
1742471390000|2025-03-20 11:49:50|187.67|187.59|187.67|187.59|187.67|187.64|187.67|187.59|0
1742471400000|2025-03-20 11:50:00|187.72||187.72||187.72||187.67||103
1742471410000|2025-03-20 11:50:10|187.67|187.49|187.57|187.49|187.72|187.49|187.57|187.49|27
1742471420000|2025-03-20 11:50:20|||||||||2
1742471430000|2025-03-20 11:50:30|187.62|187.54|187.62|187.49|187.62|187.54|187.62|187.49|14
1742471440000|2025-03-20 11:50:40|187.67|187.54|187.67|187.59|187.67|187.59|187.67|187.54|26
1742471450000|2025-03-20 11:50:50|||||||||6
1742471460000|2025-03-20 11:51:00|||||||||15
1742471470000|2025-03-20 11:51:10|||||||||2
1742471480000|2025-03-20 11:51:20||187.54||187.59||187.59||187.54|2
1742471490000|2025-03-20 11:51:30|||||||||1
1742471500000|2025-03-20 11:51:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|11
1742471510000|2025-03-20 11:51:50|187.77|187.69|187.77|187.69|187.77|187.69|187.72|187.64|38
1742471520000|2025-03-20 11:52:00|||||||||2
1742471530000|2025-03-20 11:52:10|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|69
1742471540000|2025-03-20 11:52:20|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|14
1742471550000|2025-03-20 11:52:30|187.82|187.74|187.82|187.74|187.82|187.74|187.77|187.69|8
1742471560000|2025-03-20 11:52:40||187.69||187.74||187.74||187.69|2
1742471570000|2025-03-20 11:52:50|||||||||1
1742471580000|2025-03-20 11:53:00|||||||||2
1742471590000|2025-03-20 11:53:10|||||||||23
1742471600000|2025-03-20 11:53:20|||||||||3
1742471610000|2025-03-20 11:53:30|||||||||2
1742471620000|2025-03-20 11:53:40|187.87|187.79|187.87|187.74|187.87|187.79|187.82|187.74|16
1742471630000|2025-03-20 11:53:50|187.82||187.87||187.87||187.82||120
1742471640000|2025-03-20 11:54:00|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.79|205
1742471650000|2025-03-20 11:54:10|||||||||68
1742471660000|2025-03-20 11:54:20|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|511
1742471670000|2025-03-20 11:54:30|||||||||86
1742471680000|2025-03-20 11:54:40|||||||||15
1742471690000|2025-03-20 11:54:50|||||||||83
1742471700000|2025-03-20 11:55:00|187.82|187.69|187.77|187.69|187.82|187.69|187.77|187.69|148
1742471710000|2025-03-20 11:55:10|187.82|187.74|187.82|187.74|187.82|187.74|187.77|187.74|2
1742471720000|2025-03-20 11:55:20||187.69||187.74||187.74||187.69|5
1742471730000|2025-03-20 11:55:30|||||||||2
1742471740000|2025-03-20 11:55:40|187.77|187.69|187.82|187.69|187.82|187.74|187.77|187.69|5
1742471750000|2025-03-20 11:55:50|187.77|187.74|187.87|187.79|187.87|187.79|187.77|187.74|153
1742471760000|2025-03-20 11:56:00|||||||||2
1742471770000|2025-03-20 11:56:10|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|19
1742471780000|2025-03-20 11:56:20||187.79||187.79||187.79||187.79|7
1742471790000|2025-03-20 11:56:30|187.87||187.87||187.87||187.87||4
1742471800000|2025-03-20 11:56:40|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|8
1742471810000|2025-03-20 11:56:50|187.87|187.79|187.87|187.74|187.87|187.79|187.87|187.74|5
1742471820000|2025-03-20 11:57:00||187.79||187.74||187.79||187.74|9
1742471830000|2025-03-20 11:57:10||187.79||187.79||187.79||187.79|2
1742471840000|2025-03-20 11:57:20|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|8
1742471850000|2025-03-20 11:57:30||187.79||187.79||187.79||187.79|44
1742471860000|2025-03-20 11:57:40|187.87|187.74|187.82|187.69|187.87|187.74|187.82|187.69|24
1742471870000|2025-03-20 11:57:50|187.77||187.77||187.77||187.77||2
1742471890000|2025-03-20 11:58:10|||||||||1
1742471910000|2025-03-20 11:58:30|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|17
1742471920000|2025-03-20 11:58:40|||||||||13
1742471940000|2025-03-20 11:59:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|43
1742471950000|2025-03-20 11:59:10|187.77||187.77||187.77||187.77||8
1742471960000|2025-03-20 11:59:20||187.69||187.69||187.69||187.69|0
1742471970000|2025-03-20 11:59:30|||||||||3
1742471990000|2025-03-20 11:59:50||187.64||187.59||187.64||187.59|0
1742472000000|2025-03-20 12:00:00|187.72||187.72||187.72||187.67||1
1742472010000|2025-03-20 12:00:10|187.67||187.72||187.72||187.67||7
1742472020000|2025-03-20 12:00:20|187.67|187.54|187.82|187.74|187.82|187.74|187.62|187.54|40
1742472030000|2025-03-20 12:00:30|187.77|187.69|187.77|187.69|187.82|187.74|187.77|187.64|21
1742472040000|2025-03-20 12:00:40||187.64||187.64||187.64||187.64|5
1742472050000|2025-03-20 12:00:50|187.82|187.69|187.82|187.69|187.82|187.74|187.82|187.69|28
1742472060000|2025-03-20 12:01:00||187.74||187.69||187.74||187.69|0
1742472070000|2025-03-20 12:01:10|187.87|187.74|187.82|187.74|187.87|187.74|187.82|187.69|2
1742472080000|2025-03-20 12:01:20|187.87|187.79|187.87|187.74|187.87|187.79|187.87|187.74|6
1742472090000|2025-03-20 12:01:30||187.79||187.74||187.79||187.74|0
1742472100000|2025-03-20 12:01:40|187.92|187.79|187.92|187.79|187.92|187.79|187.92|187.74|1
1742472120000|2025-03-20 12:02:00|187.97|187.84|187.87|187.79|187.97|187.84|187.87|187.79|48
1742472130000|2025-03-20 12:02:10|187.92|187.74|187.87|187.79|187.92|187.79|187.82|187.74|27
1742472140000|2025-03-20 12:02:20|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|0
1742472150000|2025-03-20 12:02:30|||||||||18
1742472160000|2025-03-20 12:02:40|||||||||39
1742472170000|2025-03-20 12:02:50|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.84|6
1742472180000|2025-03-20 12:03:00|187.92|187.84|187.92|187.84|187.97|187.89|187.92|187.84|76
1742472190000|2025-03-20 12:03:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|10
1742472210000|2025-03-20 12:03:30||187.84||187.89||187.89||187.84|3
1742472220000|2025-03-20 12:03:40|||||||||1
1742472230000|2025-03-20 12:03:50|||||||||1
1742472240000|2025-03-20 12:04:00|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|2
1742472250000|2025-03-20 12:04:10|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|5
1742472260000|2025-03-20 12:04:20|||||||||3
1742472270000|2025-03-20 12:04:30|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|3
1742472290000|2025-03-20 12:04:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.74|40
1742472300000|2025-03-20 12:05:00||187.74||187.79||187.79||187.74|23
1742472310000|2025-03-20 12:05:10|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.79|40
1742472340000|2025-03-20 12:05:40|||||||||1
1742472350000|2025-03-20 12:05:50||187.79||187.84||187.84||187.79|8
1742472370000|2025-03-20 12:06:10|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|74
1742472380000|2025-03-20 12:06:20|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|68
1742472390000|2025-03-20 12:06:30|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|90
1742472420000|2025-03-20 12:07:00||187.64||187.69||187.69||187.64|6
1742472430000|2025-03-20 12:07:10|||||||||2
1742472440000|2025-03-20 12:07:20|||||||||33
1742472450000|2025-03-20 12:07:30|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|96
1742472470000|2025-03-20 12:07:50|||||||||1
1742472480000|2025-03-20 12:08:00|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|64
1742472490000|2025-03-20 12:08:10|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|21
1742472500000|2025-03-20 12:08:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|58
1742472510000|2025-03-20 12:08:30|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|6
1742472520000|2025-03-20 12:08:40|||||||||1
1742472530000|2025-03-20 12:08:50|187.72|187.64|187.72|187.64|187.72|187.64|187.67|187.64|31
1742472540000|2025-03-20 12:09:00|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|0
1742472550000|2025-03-20 12:09:10|||||||||10
1742472570000|2025-03-20 12:09:30|187.67|187.59|187.67|187.59|187.72|187.59|187.67|187.59|8
1742472580000|2025-03-20 12:09:40|187.72||187.67||187.72||187.67||1
1742472590000|2025-03-20 12:09:50|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|9
1742472600000|2025-03-20 12:10:00|187.62|187.54|187.67|187.54|187.67|187.54|187.62|187.49|33
1742472610000|2025-03-20 12:10:10|187.62|187.59|187.57|187.49|187.67|187.59|187.57|187.49|941
1742472620000|2025-03-20 12:10:20|187.62||187.57||187.62||187.57||150
1742472630000|2025-03-20 12:10:30|187.52|187.44|187.57|187.44|187.57|187.49|187.52|187.44|14
1742472640000|2025-03-20 12:10:40|187.52||187.57||187.57||187.52||1
1742472650000|2025-03-20 12:10:50|187.52||187.52||187.52||187.52||3
1742472660000|2025-03-20 12:11:00|187.47|187.39|187.47|187.39|187.52|187.39|187.47|187.39|2
1742472670000|2025-03-20 12:11:10|187.52|187.34|187.42|187.29|187.52|187.34|187.42|187.29|44
1742472680000|2025-03-20 12:11:20||187.34||187.34||187.34||187.34|14
1742472700000|2025-03-20 12:11:40||187.29||187.29||187.29||187.29|2
1742472710000|2025-03-20 12:11:50||187.34||187.34||187.34||187.29|2
1742472720000|2025-03-20 12:12:00|||||||||1
1742472730000|2025-03-20 12:12:10|||||||||2
1742472740000|2025-03-20 12:12:20|||||||||5
1742472750000|2025-03-20 12:12:30|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|25
1742472760000|2025-03-20 12:12:40|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|269
1742472770000|2025-03-20 12:12:50|||||||||1
1742472780000|2025-03-20 12:13:00|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.44|1
1742472790000|2025-03-20 12:13:10|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|4
1742472800000|2025-03-20 12:13:20|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|55
1742472810000|2025-03-20 12:13:30|187.57|187.49|187.57|187.44|187.57|187.49|187.57|187.44|6
1742472820000|2025-03-20 12:13:40||187.49||187.44||187.49||187.44|2
1742472830000|2025-03-20 12:13:50|187.52||187.52||187.57||187.52||1
1742472840000|2025-03-20 12:14:00|187.57||187.52||187.57||187.52||2
1742472850000|2025-03-20 12:14:10|||||||||5
1742472860000|2025-03-20 12:14:20|||||||||6
1742472870000|2025-03-20 12:14:30|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|18
1742472880000|2025-03-20 12:14:40|||||||||1
1742472890000|2025-03-20 12:14:50||187.39||187.44||187.44||187.39|2
1742472900000|2025-03-20 12:15:00|||||||||1
1742472910000|2025-03-20 12:15:10|||||||||1
1742472920000|2025-03-20 12:15:20|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|2
1742472930000|2025-03-20 12:15:30|187.52|187.44|187.52|187.39|187.52|187.44|187.52|187.39|5
1742472940000|2025-03-20 12:15:40|187.47|187.34|187.37|187.29|187.52|187.34|187.37|187.29|22
1742472950000|2025-03-20 12:15:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|48
1742472960000|2025-03-20 12:16:00|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|23
1742472970000|2025-03-20 12:16:10|187.52||187.52||187.52||187.52||14
1742472980000|2025-03-20 12:16:20|187.47|187.44|187.47|187.39|187.47|187.44|187.47|187.39|11
1742472990000|2025-03-20 12:16:30|||||||||1
1742473000000|2025-03-20 12:16:40|||||||||2
1742473010000|2025-03-20 12:16:50|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|1
1742473020000|2025-03-20 12:17:00||187.34||187.34||187.34||187.34|14
1742473030000|2025-03-20 12:17:10|||||||||1
1742473040000|2025-03-20 12:17:20|187.42||187.42||187.42||187.42||1
1742473050000|2025-03-20 12:17:30|||||||||6
1742473060000|2025-03-20 12:17:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|84
1742473070000|2025-03-20 12:17:50|||||||||1
1742473080000|2025-03-20 12:18:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|192
1742473090000|2025-03-20 12:18:10|||||||||1
1742473100000|2025-03-20 12:18:20|||||||||2
1742473110000|2025-03-20 12:18:30|||||||||1
1742473120000|2025-03-20 12:18:40|||||||||1
1742473130000|2025-03-20 12:18:50|||||||||2
1742473140000|2025-03-20 12:19:00|||||||||26
1742473150000|2025-03-20 12:19:10|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.29|94
1742473160000|2025-03-20 12:19:20|187.42||187.37||187.42||187.37||1
1742473170000|2025-03-20 12:19:30|||||||||29
1742473180000|2025-03-20 12:19:40|187.42||187.37||187.42||187.37||34
1742473190000|2025-03-20 12:19:50|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|60
1742473200000|2025-03-20 12:20:00|187.52||187.47||187.52||187.47||9
1742473210000|2025-03-20 12:20:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|2
1742473220000|2025-03-20 12:20:20|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.29|217
1742473230000|2025-03-20 12:20:30||187.34||187.34||187.34||187.29|2
1742473240000|2025-03-20 12:20:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|1
1742473250000|2025-03-20 12:20:50|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|3
1742473260000|2025-03-20 12:21:00|||||||||2
1742473270000|2025-03-20 12:21:10|||||||||1
1742473280000|2025-03-20 12:21:20|187.32|187.24|187.32|187.19|187.32|187.24|187.27|187.19|11
1742473290000|2025-03-20 12:21:30|187.27||187.27||187.27||187.27||3
1742473300000|2025-03-20 12:21:40|||||||||7
1742473310000|2025-03-20 12:21:50||187.14||187.14||187.19||187.14|1
1742473320000|2025-03-20 12:22:00|187.22|187.19|187.22|187.14|187.27|187.19|187.22|187.14|220
1742473330000|2025-03-20 12:22:10|||||||||4
1742473340000|2025-03-20 12:22:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|617
1742473350000|2025-03-20 12:22:30|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|30
1742473360000|2025-03-20 12:22:40|187.37||187.32||187.37||187.32||1
1742473370000|2025-03-20 12:22:50|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|42
1742473380000|2025-03-20 12:23:00|||||||||1
1742473390000|2025-03-20 12:23:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|7
1742473400000|2025-03-20 12:23:20|187.32||187.27||187.32||187.27||1
1742473410000|2025-03-20 12:23:30|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|1
1742473420000|2025-03-20 12:23:40|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|6
1742473430000|2025-03-20 12:23:50|187.22|187.14|187.27|187.14|187.27|187.14|187.22|187.14|9
1742473440000|2025-03-20 12:24:00|187.22|187.19|187.22|187.14|187.27|187.19|187.22|187.14|5
1742473450000|2025-03-20 12:24:10|187.27||187.27||187.27||187.22||2
1742473460000|2025-03-20 12:24:20|187.22||187.27||187.27||187.22||2
1742473470000|2025-03-20 12:24:30|187.22||187.27||187.27||187.22||2
1742473480000|2025-03-20 12:24:40|187.22||187.22||187.27||187.22||1
1742473490000|2025-03-20 12:24:50|187.27||187.22||187.27||187.22||986
1742473500000|2025-03-20 12:25:00|||||||||85
1742473510000|2025-03-20 12:25:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|31
1742473520000|2025-03-20 12:25:20|187.32||187.27||187.32||187.27||5
1742473530000|2025-03-20 12:25:30|||||||||1
1742473540000|2025-03-20 12:25:40|||||||||1
1742473550000|2025-03-20 12:25:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|12
1742473560000|2025-03-20 12:26:00|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|21
1742473570000|2025-03-20 12:26:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|41
1742473580000|2025-03-20 12:26:20|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|11
1742473590000|2025-03-20 12:26:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|20
1742473600000|2025-03-20 12:26:40|187.22|187.14|187.17|187.09|187.22|187.14|187.12|187.04|39
1742473610000|2025-03-20 12:26:50|||||||||1
1742473620000|2025-03-20 12:27:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|46
1742473630000|2025-03-20 12:27:10|||||||||2
1742473640000|2025-03-20 12:27:20|||||||||47
1742473650000|2025-03-20 12:27:30|187.17||187.12||187.17||187.12||34
1742473660000|2025-03-20 12:27:40|||||||||2
1742473670000|2025-03-20 12:27:50|||||||||1
1742473680000|2025-03-20 12:28:00|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|67
1742473690000|2025-03-20 12:28:10|||||||||2
1742473700000|2025-03-20 12:28:20||186.99||187.04||187.04||186.99|51
1742473710000|2025-03-20 12:28:30||186.99||187.04||187.04||186.99|43
1742473720000|2025-03-20 12:28:40||186.99||186.99||187.04||186.99|63
1742473730000|2025-03-20 12:28:50||187.04||187.04||187.04||187.04|1
1742473740000|2025-03-20 12:29:00|||||||||10
1742473750000|2025-03-20 12:29:10|187.17|187.09|187.17|187.04|187.17|187.09|187.17|187.04|6
1742473760000|2025-03-20 12:29:20|||||||||2
1742473770000|2025-03-20 12:29:30|187.12|187.09|187.12|186.99|187.17|187.09|187.12|186.99|888
1742473780000|2025-03-20 12:29:40||187.04||186.99||187.04||186.99|113
1742473790000|2025-03-20 12:29:50|187.17|187.04|187.17|186.94|187.17|187.04|187.17|186.94|30
1742473800000|2025-03-20 12:30:00|187.12|186.99|187.07|186.94|187.12|186.99|187.07|186.94|1
1742473810000|2025-03-20 12:30:10|187.02|186.89|187.02|186.89|187.02|186.94|186.97|186.84|96
1742473820000|2025-03-20 12:30:20|187.07|186.94|187.07|186.99|187.17|187.04|187.02|186.94|136
1742473830000|2025-03-20 12:30:30|187.12|186.94|187.12|187.04|187.12|187.04|187.07|186.94|152
1742473840000|2025-03-20 12:30:40|187.07|186.99|187.07|186.94|187.12|186.99|187.07|186.94|8
1742473850000|2025-03-20 12:30:50||186.99||186.99||186.99||186.99|1
1742473860000|2025-03-20 12:31:00|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|66
1742473870000|2025-03-20 12:31:10||187.04||186.99||187.04||186.99|7
1742473880000|2025-03-20 12:31:20|187.07||187.07||187.12||187.07||3
1742473890000|2025-03-20 12:31:30|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|16
1742473900000|2025-03-20 12:31:40|||||||||2
1742473910000|2025-03-20 12:31:50|||||||||5
1742473920000|2025-03-20 12:32:00|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|84
1742473930000|2025-03-20 12:32:10|186.92|186.84|187.02|186.94|187.02|186.94|186.92|186.84|22
1742473940000|2025-03-20 12:32:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.94|33
1742473950000|2025-03-20 12:32:30|||||||||29
1742473960000|2025-03-20 12:32:40|||||||||1
1742473970000|2025-03-20 12:32:50|||||||||2
1742473980000|2025-03-20 12:33:00|||||||||2
1742473990000|2025-03-20 12:33:10|||||||||10
1742474000000|2025-03-20 12:33:20|187.02|186.94|186.97|186.84|187.02|186.94|186.92|186.84|23
1742474010000|2025-03-20 12:33:30||186.89||186.89||186.89||186.84|1
1742474020000|2025-03-20 12:33:40|||||||||3
1742474030000|2025-03-20 12:33:50|||||||||2
1742474040000|2025-03-20 12:34:00|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|20
1742474050000|2025-03-20 12:34:10|186.97|186.89|186.92|186.84|186.97|186.89|186.87|186.79|96
1742474060000|2025-03-20 12:34:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|1
1742474070000|2025-03-20 12:34:30|||||||||1
1742474080000|2025-03-20 12:34:40|||||||||2
1742474090000|2025-03-20 12:34:50|||||||||4
1742474100000|2025-03-20 12:35:00|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|1
1742474110000|2025-03-20 12:35:10|||||||||2
1742474120000|2025-03-20 12:35:20|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|83
1742474130000|2025-03-20 12:35:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|5
1742474140000|2025-03-20 12:35:40|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|5
1742474150000|2025-03-20 12:35:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1742474160000|2025-03-20 12:36:00|186.87|186.69|186.77|186.69|186.87|186.69|186.77|186.69|69
1742474170000|2025-03-20 12:36:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|45
1742474180000|2025-03-20 12:36:20||186.69||186.69||186.69||186.69|16
1742474190000|2025-03-20 12:36:30|||||||||2
1742474200000|2025-03-20 12:36:40|186.77||186.82||186.82||186.77||6
1742474210000|2025-03-20 12:36:50|186.77||186.77||186.82||186.77||2
1742474220000|2025-03-20 12:37:00|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|12
1742474230000|2025-03-20 12:37:10|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|122
1742474240000|2025-03-20 12:37:20|||||||||2
1742474250000|2025-03-20 12:37:30|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|8
1742474260000|2025-03-20 12:37:40|||||||||1
1742474270000|2025-03-20 12:37:50||186.69||186.74||186.74||186.69|7
1742474280000|2025-03-20 12:38:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|7
1742474290000|2025-03-20 12:38:10|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|25
1742474300000|2025-03-20 12:38:20|||||||||269
1742474310000|2025-03-20 12:38:30|186.87|186.79|186.77|186.69|186.87|186.79|186.77|186.69|143
1742474320000|2025-03-20 12:38:40|||||||||2
1742474330000|2025-03-20 12:38:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|4
1742474340000|2025-03-20 12:39:00|||||||||1
1742474350000|2025-03-20 12:39:10|||||||||4
1742474360000|2025-03-20 12:39:20|186.87||186.87||186.87||186.82||33
1742474370000|2025-03-20 12:39:30|186.82||186.87||186.87||186.82||0
1742474380000|2025-03-20 12:39:40|186.92|186.79|186.97|186.89|187.02|186.89|186.92|186.79|14
1742474390000|2025-03-20 12:39:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|1
1742474400000|2025-03-20 12:40:00|187.07|186.99|187.07|186.94|187.07|186.99|187.02|186.94|9
1742474410000|2025-03-20 12:40:10|187.02||187.02||187.07||187.02||1
1742474420000|2025-03-20 12:40:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|5
1742474430000|2025-03-20 12:40:30|||||||||1
1742474440000|2025-03-20 12:40:40|187.02|186.94|187.07|186.94|187.07|186.99|187.02|186.94|926
1742474450000|2025-03-20 12:40:50|187.12|186.99|187.12|186.99|187.12|186.99|187.12|186.94|58
1742474460000|2025-03-20 12:41:00|187.07|187.09|187.12|187.04|187.17|187.09|187.07|187.04|593
1742474470000|2025-03-20 12:41:10|||||||||114
1742474480000|2025-03-20 12:41:20||186.99||187.04||187.04||186.99|4
1742474490000|2025-03-20 12:41:30|||||||||2
1742474500000|2025-03-20 12:41:40||186.99||187.04||187.04||186.99|2
1742474510000|2025-03-20 12:41:50|187.17|187.09|187.17|187.04|187.17|187.09|187.17|187.04|22
1742474520000|2025-03-20 12:42:00|187.12||187.12||187.12||187.12||2
1742474530000|2025-03-20 12:42:10|||||||||3
1742474540000|2025-03-20 12:42:20||186.99||187.04||187.04||186.99|12
1742474550000|2025-03-20 12:42:30|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.89|22
1742474560000|2025-03-20 12:42:40|||||||||3
1742474570000|2025-03-20 12:42:50|187.07|186.99|187.07|186.94|187.07|186.99|187.02|186.94|21
1742474580000|2025-03-20 12:43:00|187.02|186.99|187.12|187.04|187.12|187.04|187.02|186.99|9
1742474590000|2025-03-20 12:43:10|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|9
1742474600000|2025-03-20 12:43:20||186.94||186.94||186.99||186.94|2
1742474610000|2025-03-20 12:43:30|187.12|186.99|187.07|186.99|187.12|187.04|187.07|186.94|5
1742474620000|2025-03-20 12:43:40|187.12||187.12||187.12||187.07||2
1742474630000|2025-03-20 12:43:50|187.07|187.04|187.12|186.99|187.12|187.04|187.07|186.99|2
1742474640000|2025-03-20 12:44:00|187.07|187.04|187.12|186.99|187.12|187.04|187.07|186.99|3
1742474650000|2025-03-20 12:44:10|187.17|187.04|187.07|186.99|187.17|187.09|187.07|186.99|3
1742474660000|2025-03-20 12:44:20|187.12||187.07||187.12||187.07||7
1742474670000|2025-03-20 12:44:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|186.99|5
1742474680000|2025-03-20 12:44:40|187.17|187.09|187.17|187.04|187.17|187.09|187.17|187.04|24
1742474690000|2025-03-20 12:44:50||187.09||187.04||187.09||187.04|7
1742474700000|2025-03-20 12:45:00|187.12||187.12||187.12||187.12||1
1742474710000|2025-03-20 12:45:10|187.17||187.17||187.17||187.12||5
1742474720000|2025-03-20 12:45:20|187.22|187.09|187.22|187.14|187.22|187.14|187.22|187.04|2
1742474730000|2025-03-20 12:45:30|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|8
1742474740000|2025-03-20 12:45:40||186.99||187.04||187.04||186.99|1
1742474750000|2025-03-20 12:45:50|||||||||2
1742474760000|2025-03-20 12:46:00|||||||||2
1742474770000|2025-03-20 12:46:10|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|9
1742474780000|2025-03-20 12:46:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|1
1742474790000|2025-03-20 12:46:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|1
1742474800000|2025-03-20 12:46:40|||||||||2
1742474810000|2025-03-20 12:46:50||186.94||186.94||186.99||186.94|9
1742474820000|2025-03-20 12:47:00|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.94|1
1742474830000|2025-03-20 12:47:10||186.94||186.99||186.99||186.94|2
1742474840000|2025-03-20 12:47:20|187.02|186.94|187.07|186.94|187.07|186.94|187.02|186.94|3
1742474850000|2025-03-20 12:47:30|187.02||187.02||187.07||187.02||2
1742474860000|2025-03-20 12:47:40|187.07|186.99|187.07|186.94|187.07|186.99|187.02|186.94|4
1742474870000|2025-03-20 12:47:50|187.02|186.99|187.02|186.89|187.02|186.99|186.97|186.89|2
1742474880000|2025-03-20 12:48:00|186.97|186.94|186.97|186.89|187.02|186.94|186.97|186.89|4
1742474890000|2025-03-20 12:48:10|||||||||1
1742474900000|2025-03-20 12:48:20|||||||||1
1742474910000|2025-03-20 12:48:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|12
1742474920000|2025-03-20 12:48:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|5
1742474930000|2025-03-20 12:48:50|||||||||1
1742474940000|2025-03-20 12:49:00|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|16
1742474950000|2025-03-20 12:49:10|187.07|187.04|187.12|187.04|187.12|187.04|187.07|187.04|3
1742474960000|2025-03-20 12:49:20|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|71
1742474970000|2025-03-20 12:49:30|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|9
1742474980000|2025-03-20 12:49:40|187.12|187.04|187.12|187.04|187.12|187.04|187.07|187.04|9
1742474990000|2025-03-20 12:49:50|187.17|187.09|187.17|187.04|187.17|187.09|187.17|187.04|4
1742475000000|2025-03-20 12:50:00||187.09||187.09||187.09||187.09|11
1742475010000|2025-03-20 12:50:10|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|2
1742475020000|2025-03-20 12:50:20||187.04||187.09||187.09||187.04|13
1742475030000|2025-03-20 12:50:30|||||||||1
1742475040000|2025-03-20 12:50:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|32
1742475050000|2025-03-20 12:50:50|187.17|187.09|187.22|187.09|187.22|187.09|187.17|187.09|30
1742475060000|2025-03-20 12:51:00|187.17|187.04|187.12|187.04|187.17|187.04|187.12|187.04|4
1742475070000|2025-03-20 12:51:10|187.17||187.12||187.17||187.12||2
1742475080000|2025-03-20 12:51:20|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|14
1742475090000|2025-03-20 12:51:30|||||||||2
1742475100000|2025-03-20 12:51:40|||||||||1
1742475110000|2025-03-20 12:51:50|||||||||1
1742475120000|2025-03-20 12:52:00|187.17||187.17||187.17||187.12||16
1742475130000|2025-03-20 12:52:10||187.09||187.09||187.09||187.09|1
1742475140000|2025-03-20 12:52:20|187.22||187.22||187.22||187.17||1
1742475150000|2025-03-20 12:52:30|187.17||187.17||187.22||187.17||7
1742475160000|2025-03-20 12:52:40|187.22|187.04|187.17|187.04|187.22|187.04|187.17|187.04|2
1742475170000|2025-03-20 12:52:50|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.04|2
1742475180000|2025-03-20 12:53:00|187.27|187.14|187.27|187.19|187.27|187.19|187.27|187.14|11
1742475190000|2025-03-20 12:53:10|187.22|187.14|187.27|187.14|187.27|187.14|187.22|187.14|749
1742475200000|2025-03-20 12:53:20||187.19||187.19||187.19||187.19|30
1742475210000|2025-03-20 12:53:30|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.14|2
1742475220000|2025-03-20 12:53:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|2
1742475230000|2025-03-20 12:53:50||187.14||187.19||187.19||187.14|3
1742475240000|2025-03-20 12:54:00|187.32|187.24|187.32|187.19|187.32|187.24|187.32|187.19|5033
1742475250000|2025-03-20 12:54:10|187.27|187.24|187.32|187.19|187.32|187.24|187.27|187.19|11
1742475260000|2025-03-20 12:54:20||187.24||187.19||187.24||187.19|5
1742475270000|2025-03-20 12:54:30|187.27|187.24|187.32|187.19|187.32|187.24|187.27|187.19|13
1742475280000|2025-03-20 12:54:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|3
1742475290000|2025-03-20 12:54:50|||||||||2
1742475300000|2025-03-20 12:55:00|||||||||2
1742475310000|2025-03-20 12:55:10|||||||||5
1742475320000|2025-03-20 12:55:20|||||||||4
1742475330000|2025-03-20 12:55:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|54
1742475340000|2025-03-20 12:55:40|||||||||118
1742475350000|2025-03-20 12:55:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|23
1742475360000|2025-03-20 12:56:00|||||||||2
1742475370000|2025-03-20 12:56:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|75
1742475380000|2025-03-20 12:56:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|54
1742475390000|2025-03-20 12:56:30|||||||||5
1742475400000|2025-03-20 12:56:40|187.27|187.19|187.27|187.19|187.32|187.19|187.27|187.19|24
1742475410000|2025-03-20 12:56:50|||||||||2
1742475420000|2025-03-20 12:57:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|52
1742475430000|2025-03-20 12:57:10|||||||||3
1742475440000|2025-03-20 12:57:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|22
1742475450000|2025-03-20 12:57:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|134
1742475460000|2025-03-20 12:57:40|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|107
1742475470000|2025-03-20 12:57:50|||||||||2
1742475480000|2025-03-20 12:58:00|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|212
1742475490000|2025-03-20 12:58:10|187.47|187.39|187.52|187.39|187.52|187.39|187.47|187.39|46
1742475500000|2025-03-20 12:58:20|187.47|187.44|187.47|187.39|187.47|187.44|187.47|187.39|7
1742475510000|2025-03-20 12:58:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|77
1742475520000|2025-03-20 12:58:40|187.37|187.29|187.37|187.29|187.37|187.34|187.37|187.29|4
1742475530000|2025-03-20 12:58:50||187.24||187.29||187.29||187.24|2
1742475540000|2025-03-20 12:59:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|150
1742475550000|2025-03-20 12:59:10||187.19||187.19||187.19||187.19|8
1742475560000|2025-03-20 12:59:20|187.27||187.27||187.32||187.27||12
1742475570000|2025-03-20 12:59:30|||||||||1
1742475580000|2025-03-20 12:59:40|||||||||1
1742475590000|2025-03-20 12:59:50|||||||||2
1742475600000|2025-03-20 13:00:00|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|76
1742475610000|2025-03-20 13:00:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|2
1742475620000|2025-03-20 13:00:20|187.27|187.19|187.27|187.19|187.32|187.19|187.27|187.19|11
1742475630000|2025-03-20 13:00:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|173
1742475640000|2025-03-20 13:00:40|187.27|187.19|187.27|187.19|187.27|187.24|187.27|187.19|131
1742475650000|2025-03-20 13:00:50|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|784
1742475660000|2025-03-20 13:01:00|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|9
1742475670000|2025-03-20 13:01:10|||||||||123
1742475680000|2025-03-20 13:01:20|||||||||12
1742475690000|2025-03-20 13:01:30|||||||||80
1742475700000|2025-03-20 13:01:40||187.14||187.19||187.19||187.14|200
1742475710000|2025-03-20 13:01:50|187.22|187.14|187.32|187.19|187.32|187.19|187.22|187.14|295
1742475720000|2025-03-20 13:02:00|187.27|187.24|187.27|187.19|187.27|187.24|187.27|187.14|67
1742475730000|2025-03-20 13:02:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|118
1742475740000|2025-03-20 13:02:20|||||||||96
1742475750000|2025-03-20 13:02:30|||||||||2
1742475760000|2025-03-20 13:02:40|||||||||12
1742475770000|2025-03-20 13:02:50|||||||||170
1742475780000|2025-03-20 13:03:00|||||||||29
1742475790000|2025-03-20 13:03:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|178
1742475800000|2025-03-20 13:03:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|132
1742475810000|2025-03-20 13:03:30|||||||||33
1742475820000|2025-03-20 13:03:40|187.27|187.19|187.12|187.04|187.27|187.19|187.12|187.04|301
1742475830000|2025-03-20 13:03:50|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|76
1742475840000|2025-03-20 13:04:00|187.17|187.09|187.07|186.99|187.17|187.09|187.07|186.99|100
1742475850000|2025-03-20 13:04:10|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|135
1742475860000|2025-03-20 13:04:20|187.02|186.94|187.02|186.94|187.07|186.94|186.97|186.89|176
1742475870000|2025-03-20 13:04:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|380
1742475880000|2025-03-20 13:04:40|||||||||2
1742475890000|2025-03-20 13:04:50|||||||||54
1742475900000|2025-03-20 13:05:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|106
1742475910000|2025-03-20 13:05:10|||||||||53
1742475920000|2025-03-20 13:05:20|||||||||5
1742475930000|2025-03-20 13:05:30|||||||||30
1742475940000|2025-03-20 13:05:40|||||||||3
1742475950000|2025-03-20 13:05:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|99
1742475960000|2025-03-20 13:06:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1742475970000|2025-03-20 13:06:10|||||||||6
1742475980000|2025-03-20 13:06:20|||||||||3
1742475990000|2025-03-20 13:06:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|2
1742476000000|2025-03-20 13:06:40|186.82|186.74|186.77|186.69|186.82|186.74|186.72|186.64|56
1742476010000|2025-03-20 13:06:50|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.64|43
1742476020000|2025-03-20 13:07:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|83
1742476030000|2025-03-20 13:07:10|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|123
1742476040000|2025-03-20 13:07:20|186.57||186.57||186.57||186.57||5
1742476050000|2025-03-20 13:07:30|186.62|186.44|186.57|186.44|186.62|186.49|186.52|186.44|122
1742476060000|2025-03-20 13:07:40|186.52|186.49|186.52|186.44|186.52|186.49|186.52|186.39|8
1742476070000|2025-03-20 13:07:50|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|50
1742476080000|2025-03-20 13:08:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|3
1742476090000|2025-03-20 13:08:10|||||||||3
1742476100000|2025-03-20 13:08:20|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|104
1742476110000|2025-03-20 13:08:30|||||||||35
1742476120000|2025-03-20 13:08:40|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|26
1742476130000|2025-03-20 13:08:50|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.24|42
1742476140000|2025-03-20 13:09:00|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|258
1742476150000|2025-03-20 13:09:10|||||||||1002
1742476160000|2025-03-20 13:09:20|||||||||2
1742476170000|2025-03-20 13:09:30|||||||||8
1742476180000|2025-03-20 13:09:40|||||||||31
1742476190000|2025-03-20 13:09:50|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|88
1742476200000|2025-03-20 13:10:00|||||||||5
1742476210000|2025-03-20 13:10:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|3
1742476220000|2025-03-20 13:10:20|186.32|186.24|186.32|186.24|186.37|186.29|186.32|186.24|115
1742476230000|2025-03-20 13:10:30|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|40
1742476240000|2025-03-20 13:10:40|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|62
1742476250000|2025-03-20 13:10:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|61
1742476260000|2025-03-20 13:11:00|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|85
1742476270000|2025-03-20 13:11:10|186.52|186.44|186.42|186.34|186.52|186.44|186.42|186.34|158
1742476280000|2025-03-20 13:11:20|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|56
1742476290000|2025-03-20 13:11:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|45
1742476300000|2025-03-20 13:11:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|48
1742476310000|2025-03-20 13:11:50|||||||||2
1742476320000|2025-03-20 13:12:00|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|67
1742476330000|2025-03-20 13:12:10|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|3
1742476340000|2025-03-20 13:12:20|||||||||3
1742476350000|2025-03-20 13:12:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|70
1742476360000|2025-03-20 13:12:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|45
1742476370000|2025-03-20 13:12:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|56
1742476380000|2025-03-20 13:13:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|6
1742476390000|2025-03-20 13:13:10|||||||||14
1742476400000|2025-03-20 13:13:20|||||||||2
1742476410000|2025-03-20 13:13:30|||||||||5
1742476420000|2025-03-20 13:13:40|||||||||2
1742476430000|2025-03-20 13:13:50|||||||||2
1742476440000|2025-03-20 13:14:00|||||||||4
1742476450000|2025-03-20 13:14:10|||||||||14
1742476460000|2025-03-20 13:14:20|||||||||7
1742476470000|2025-03-20 13:14:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|171
1742476480000|2025-03-20 13:14:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|114
1742476490000|2025-03-20 13:14:50|||||||||3
1742476500000|2025-03-20 13:15:00|||||||||2
1742476510000|2025-03-20 13:15:10|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|103
1742476520000|2025-03-20 13:15:20|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|30
1742476530000|2025-03-20 13:15:30|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|48
1742476540000|2025-03-20 13:15:40|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|53
1742476550000|2025-03-20 13:15:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|14
1742476560000|2025-03-20 13:16:00|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|109
1742476570000|2025-03-20 13:16:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|3
1742476580000|2025-03-20 13:16:20|||||||||1
1742476590000|2025-03-20 13:16:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|51
1742476600000|2025-03-20 13:16:40|||||||||2
1742476610000|2025-03-20 13:16:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|48
1742476620000|2025-03-20 13:17:00|||||||||1
1742476630000|2025-03-20 13:17:10|||||||||2
1742476640000|2025-03-20 13:17:20|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|98
1742476650000|2025-03-20 13:17:30|||||||||3
1742476660000|2025-03-20 13:17:40|||||||||3
1742476670000|2025-03-20 13:17:50|||||||||1
1742476680000|2025-03-20 13:18:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|114
1742476690000|2025-03-20 13:18:10|||||||||1
1742476700000|2025-03-20 13:18:20|||||||||1
1742476710000|2025-03-20 13:18:30|||||||||2
1742476720000|2025-03-20 13:18:40|||||||||1
1742476730000|2025-03-20 13:18:50|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|376
1742476740000|2025-03-20 13:19:00|||||||||2
1742476750000|2025-03-20 13:19:10|||||||||2
1742476760000|2025-03-20 13:19:20|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|433
1742476770000|2025-03-20 13:19:30|||||||||2
1742476780000|2025-03-20 13:19:40|||||||||6
1742476790000|2025-03-20 13:19:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|5
1742476800000|2025-03-20 13:20:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|71
1742476810000|2025-03-20 13:20:10|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|52
1742476820000|2025-03-20 13:20:20|||||||||28
1742476830000|2025-03-20 13:20:30|||||||||4
1742476840000|2025-03-20 13:20:40|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|83
1742476850000|2025-03-20 13:20:50|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|56
1742476860000|2025-03-20 13:21:00|||||||||2
1742476870000|2025-03-20 13:21:10|||||||||3
1742476880000|2025-03-20 13:21:20|||||||||2
1742476890000|2025-03-20 13:21:30|||||||||7
1742476900000|2025-03-20 13:21:40|||||||||4
1742476910000|2025-03-20 13:21:50|||||||||1
1742476920000|2025-03-20 13:22:00|||||||||4
1742476930000|2025-03-20 13:22:10|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|298
1742476940000|2025-03-20 13:22:20|||||||||1
1742476950000|2025-03-20 13:22:30|||||||||2
1742476960000|2025-03-20 13:22:40|||||||||2
1742476970000|2025-03-20 13:22:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|4
1742476980000|2025-03-20 13:23:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|109
1742476990000|2025-03-20 13:23:10|||||||||1
1742477000000|2025-03-20 13:23:20|||||||||5
1742477010000|2025-03-20 13:23:30|||||||||9
1742477020000|2025-03-20 13:23:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|87
1742477030000|2025-03-20 13:23:50|186.32|186.24|186.52|186.44|186.52|186.44|186.32|186.24|579
1742477040000|2025-03-20 13:24:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|27
1742477050000|2025-03-20 13:24:10|||||||||10
1742477060000|2025-03-20 13:24:20|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|71
1742477070000|2025-03-20 13:24:30|||||||||113
1742477080000|2025-03-20 13:24:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|52
1742477090000|2025-03-20 13:24:50|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|191
1742477100000|2025-03-20 13:25:00|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|73
1742477110000|2025-03-20 13:25:10|186.47|186.39|186.42|186.34|186.52|186.39|186.42|186.34|384
1742477120000|2025-03-20 13:25:20|||||||||3
1742477130000|2025-03-20 13:25:30|||||||||1
1742477140000|2025-03-20 13:25:40|||||||||16
1742477150000|2025-03-20 13:25:50|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|221
1742477160000|2025-03-20 13:26:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|74
1742477170000|2025-03-20 13:26:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|163
1742477180000|2025-03-20 13:26:20|||||||||3
1742477190000|2025-03-20 13:26:30|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|81
1742477200000|2025-03-20 13:26:40|||||||||20
1742477210000|2025-03-20 13:26:50|||||||||251
1742477220000|2025-03-20 13:27:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|163
1742477230000|2025-03-20 13:27:10|||||||||47
1742477240000|2025-03-20 13:27:20|||||||||1
1742477250000|2025-03-20 13:27:30|||||||||59
1742477260000|2025-03-20 13:27:40|||||||||3
1742477270000|2025-03-20 13:27:50|||||||||6
1742477280000|2025-03-20 13:28:00|||||||||61
1742477290000|2025-03-20 13:28:10|||||||||1
1742477300000|2025-03-20 13:28:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|18
1742477310000|2025-03-20 13:28:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|12
1742477320000|2025-03-20 13:28:40|||||||||20002
1742477330000|2025-03-20 13:28:50|||||||||145
1742477340000|2025-03-20 13:29:00|||||||||154
1742477350000|2025-03-20 13:29:10|||||||||11
1742477360000|2025-03-20 13:29:20|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|214
1742477370000|2025-03-20 13:29:30|||||||||1
1742477380000|2025-03-20 13:29:40|||||||||2
1742477390000|2025-03-20 13:29:50|||||||||2
1742477400000|2025-03-20 13:30:00|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|328
1742477410000|2025-03-20 13:30:10|||||||||2
1742477420000|2025-03-20 13:30:20|||||||||2
1742477430000|2025-03-20 13:30:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|16
1742477440000|2025-03-20 13:30:40|||||||||114
1742477450000|2025-03-20 13:30:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|91
1742477460000|2025-03-20 13:31:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|14
1742477470000|2025-03-20 13:31:10|||||||||74
1742477480000|2025-03-20 13:31:20|||||||||329
1742477490000|2025-03-20 13:31:30|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|137
1742477500000|2025-03-20 13:31:40|186.32|186.24|186.42|186.34|186.42|186.34|186.32|186.24|250
1742477510000|2025-03-20 13:31:50|||||||||589
1742477520000|2025-03-20 13:32:00|||||||||28
1742477530000|2025-03-20 13:32:10|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|871
1742477540000|2025-03-20 13:32:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|121
1742477550000|2025-03-20 13:32:30|||||||||722
1742477560000|2025-03-20 13:32:40|||||||||61
1742477570000|2025-03-20 13:32:50|||||||||30
1742477580000|2025-03-20 13:33:00|||||||||17
1742477590000|2025-03-20 13:33:10|||||||||7
1742477600000|2025-03-20 13:33:20|||||||||38
1742477610000|2025-03-20 13:33:30|||||||||26
1742477620000|2025-03-20 13:33:40|||||||||2
1742477630000|2025-03-20 13:33:50|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|119
1742477640000|2025-03-20 13:34:00|||||||||3
1742477650000|2025-03-20 13:34:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|634
1742477660000|2025-03-20 13:34:20|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.39|882
1742477670000|2025-03-20 13:34:30|186.42|186.34|186.32|186.24|186.42|186.34|186.32|186.24|115
1742477680000|2025-03-20 13:34:40|||||||||4
1742477690000|2025-03-20 13:34:50|186.27|186.19|186.17|186.09|186.27|186.19|186.17|186.09|101
1742477700000|2025-03-20 13:35:00|||||||||8
1742477710000|2025-03-20 13:35:10|||||||||4
1742477720000|2025-03-20 13:35:20|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|337
1742477730000|2025-03-20 13:35:30|||||||||6
1742477740000|2025-03-20 13:35:40|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|51
1742477750000|2025-03-20 13:35:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|187
1742477760000|2025-03-20 13:36:00|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|275
1742477770000|2025-03-20 13:36:10|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|236
1742477780000|2025-03-20 13:36:20|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|376
1742477790000|2025-03-20 13:36:30|||||||||256
1742477800000|2025-03-20 13:36:40|||||||||116
1742477810000|2025-03-20 13:36:50|||||||||3
1742477820000|2025-03-20 13:37:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|71
1742477830000|2025-03-20 13:37:10|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|171
1742477840000|2025-03-20 13:37:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|181
1742477850000|2025-03-20 13:37:30|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|1233
1742477860000|2025-03-20 13:37:40|||||||||3
1742477870000|2025-03-20 13:37:50|||||||||3
1742477880000|2025-03-20 13:38:00|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|245
1742477890000|2025-03-20 13:38:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.14|130
1742477900000|2025-03-20 13:38:20|||||||||9
1742477910000|2025-03-20 13:38:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|124
1742477920000|2025-03-20 13:38:40|||||||||6
1742477930000|2025-03-20 13:38:50|||||||||4
1742477940000|2025-03-20 13:39:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|80
1742477950000|2025-03-20 13:39:10|||||||||2
1742477960000|2025-03-20 13:39:20|||||||||3
1742477970000|2025-03-20 13:39:30|||||||||2
1742477980000|2025-03-20 13:39:40|186.47|186.39|186.37|186.29|186.47|186.39|186.37|186.29|247
1742477990000|2025-03-20 13:39:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|66
1742478000000|2025-03-20 13:40:00|||||||||144
1742478010000|2025-03-20 13:40:10|||||||||3
1742478020000|2025-03-20 13:40:20|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|105
1742478030000|2025-03-20 13:40:30|186.32|186.24|186.42|186.34|186.42|186.34|186.32|186.24|116
1742478040000|2025-03-20 13:40:40|||||||||3
1742478050000|2025-03-20 13:40:50|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|91
1742478060000|2025-03-20 13:41:00|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|112
1742478070000|2025-03-20 13:41:10|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|1499
1742478080000|2025-03-20 13:41:20|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|57
1742478090000|2025-03-20 13:41:30|||||||||3
1742478100000|2025-03-20 13:41:40|||||||||3
1742478110000|2025-03-20 13:41:50|||||||||2
1742478120000|2025-03-20 13:42:00|||||||||4
1742478130000|2025-03-20 13:42:10|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|169
1742478140000|2025-03-20 13:42:20|186.52|186.44|186.52|186.44|186.57|186.49|186.52|186.44|157
1742478150000|2025-03-20 13:42:30|186.57|186.49|186.67|186.59|186.67|186.59|186.57|186.49|149
1742478160000|2025-03-20 13:42:40|||||||||1
1742478170000|2025-03-20 13:42:50|||||||||3
1742478180000|2025-03-20 13:43:00|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|97
1742478190000|2025-03-20 13:43:10|||||||||21
1742478200000|2025-03-20 13:43:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|115
1742478210000|2025-03-20 13:43:30|||||||||3
1742478220000|2025-03-20 13:43:40|186.82|186.74|186.82|186.74|186.82|186.79|186.82|186.74|350
1742478230000|2025-03-20 13:43:50|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|20
1742478240000|2025-03-20 13:44:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|71
1742478250000|2025-03-20 13:44:10|186.62|186.54|186.57|186.49|186.72|186.59|186.57|186.49|186
1742478260000|2025-03-20 13:44:20|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.49|188
1742478270000|2025-03-20 13:44:30|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|122
1742478280000|2025-03-20 13:44:40|||||||||28
1742478290000|2025-03-20 13:44:50|||||||||9
1742478300000|2025-03-20 13:45:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|41
1742478310000|2025-03-20 13:45:10|||||||||4
1742478320000|2025-03-20 13:45:20|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|86
1742478330000|2025-03-20 13:45:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|65
1742478340000|2025-03-20 13:45:40|||||||||3
1742478350000|2025-03-20 13:45:50|||||||||2
1742478360000|2025-03-20 13:46:00|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|196
1742478370000|2025-03-20 13:46:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|246
1742478380000|2025-03-20 13:46:20|||||||||23
1742478390000|2025-03-20 13:46:30|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.69|1148
1742478400000|2025-03-20 13:46:40|186.77|186.69|186.67|186.59|186.77|186.69|186.67|186.59|42
1742478410000|2025-03-20 13:46:50|||||||||10
1742478420000|2025-03-20 13:47:00|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|116
1742478430000|2025-03-20 13:47:10|||||||||21
1742478440000|2025-03-20 13:47:20|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|538
1742478450000|2025-03-20 13:47:30|186.62|186.54|186.62|186.54|186.62|186.54|186.52|186.44|195
1742478460000|2025-03-20 13:47:40|186.57|186.49|186.57|186.49|186.62|186.54|186.57|186.49|192
1742478470000|2025-03-20 13:47:50|186.52|186.44|186.52|186.44|186.57|186.49|186.52|186.44|77
1742478480000|2025-03-20 13:48:00|||||||||22
1742478490000|2025-03-20 13:48:10|||||||||22
1742478500000|2025-03-20 13:48:20|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|41
1742478510000|2025-03-20 13:48:30|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|216
1742478520000|2025-03-20 13:48:40|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|34
1742478530000|2025-03-20 13:48:50|||||||||3
1742478540000|2025-03-20 13:49:00|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|60
1742478550000|2025-03-20 13:49:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|18
1742478560000|2025-03-20 13:49:20|||||||||14
1742478570000|2025-03-20 13:49:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|40
1742478580000|2025-03-20 13:49:40|||||||||22
1742478590000|2025-03-20 13:49:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|44
1742478600000|2025-03-20 13:50:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|172
1742478610000|2025-03-20 13:50:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|51
1742478620000|2025-03-20 13:50:20|||||||||6
1742478630000|2025-03-20 13:50:30|||||||||2
1742478640000|2025-03-20 13:50:40|||||||||3
1742478650000|2025-03-20 13:50:50|||||||||2
1742478660000|2025-03-20 13:51:00|||||||||66
1742478670000|2025-03-20 13:51:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|16
1742478680000|2025-03-20 13:51:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|38
1742478690000|2025-03-20 13:51:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|143
1742478700000|2025-03-20 13:51:40|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|88
1742478710000|2025-03-20 13:51:50|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.54|70
1742478720000|2025-03-20 13:52:00|186.62|186.54|186.62|186.54|186.62|186.59|186.62|186.54|73
1742478730000|2025-03-20 13:52:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|17
1742478740000|2025-03-20 13:52:20|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|3
1742478750000|2025-03-20 13:52:30|186.57|186.49|186.47|186.39|186.57|186.49|186.47|186.34|391
1742478760000|2025-03-20 13:52:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|39
1742478770000|2025-03-20 13:52:50|||||||||2
1742478780000|2025-03-20 13:53:00|||||||||152
1742478790000|2025-03-20 13:53:10|||||||||3
1742478800000|2025-03-20 13:53:20|||||||||5
1742478810000|2025-03-20 13:53:30|||||||||106
1742478820000|2025-03-20 13:53:40|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|4
1742478830000|2025-03-20 13:53:50|||||||||3
1742478840000|2025-03-20 13:54:00|||||||||542
1742478850000|2025-03-20 13:54:10|||||||||59
1742478860000|2025-03-20 13:54:20|||||||||16
1742478870000|2025-03-20 13:54:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|77
1742478880000|2025-03-20 13:54:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|58
1742478890000|2025-03-20 13:54:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|33
1742478900000|2025-03-20 13:55:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|31
1742478910000|2025-03-20 13:55:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|92
1742478920000|2025-03-20 13:55:20|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|74
1742478930000|2025-03-20 13:55:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|35
1742478940000|2025-03-20 13:55:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|29
1742478950000|2025-03-20 13:55:50|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.49|58
1742478960000|2025-03-20 13:56:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|54
1742478970000|2025-03-20 13:56:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|29
1742478980000|2025-03-20 13:56:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|29
1742478990000|2025-03-20 13:56:30|||||||||2
1742479000000|2025-03-20 13:56:40|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|30
1742479010000|2025-03-20 13:56:50||186.69||186.74||186.74||186.69|59
1742479020000|2025-03-20 13:57:00|||||||||1
1742479030000|2025-03-20 13:57:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1742479040000|2025-03-20 13:57:20|||||||||2
1742479050000|2025-03-20 13:57:30|||||||||4
1742479060000|2025-03-20 13:57:40|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|133
1742479070000|2025-03-20 13:57:50|||||||||3
1742479080000|2025-03-20 13:58:00|||||||||6
1742479090000|2025-03-20 13:58:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|27
1742479100000|2025-03-20 13:58:20|||||||||2
1742479110000|2025-03-20 13:58:30|||||||||6
1742479120000|2025-03-20 13:58:40|||||||||1
1742479130000|2025-03-20 13:58:50|||||||||1
1742479140000|2025-03-20 13:59:00|||||||||2
1742479150000|2025-03-20 13:59:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|78
1742479160000|2025-03-20 13:59:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|54
1742479170000|2025-03-20 13:59:30|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|76
1742479180000|2025-03-20 13:59:40|||||||||1
1742479190000|2025-03-20 13:59:50|||||||||105
1742479200000|2025-03-20 14:00:00|186.72|186.59|186.67|186.59|186.72|186.59|186.62|186.54|171
1742479210000|2025-03-20 14:00:10|||||||||111
1742479220000|2025-03-20 14:00:20|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|45
1742479230000|2025-03-20 14:00:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|395
1742479240000|2025-03-20 14:00:40|||||||||51
1742479250000|2025-03-20 14:00:50|||||||||18
1742479260000|2025-03-20 14:01:00|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|134
1742479270000|2025-03-20 14:01:10|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.89|132
1742479280000|2025-03-20 14:01:20|||||||||2
1742479290000|2025-03-20 14:01:30|||||||||95
1742479300000|2025-03-20 14:01:40|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|205
1742479310000|2025-03-20 14:01:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|30
1742479320000|2025-03-20 14:02:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|19
1742479330000|2025-03-20 14:02:10|||||||||2
1742479340000|2025-03-20 14:02:20|||||||||65
1742479350000|2025-03-20 14:02:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|59
1742479360000|2025-03-20 14:02:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|65
1742479370000|2025-03-20 14:02:50|||||||||89
1742479380000|2025-03-20 14:03:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|86
1742479390000|2025-03-20 14:03:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|143
1742479400000|2025-03-20 14:03:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|116
1742479410000|2025-03-20 14:03:30|||||||||2
1742479420000|2025-03-20 14:03:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|49
1742479430000|2025-03-20 14:03:50|||||||||1
1742479440000|2025-03-20 14:04:00|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|155
1742479450000|2025-03-20 14:04:10|||||||||60
1742479460000|2025-03-20 14:04:20|||||||||1
1742479470000|2025-03-20 14:04:30|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|186
1742479480000|2025-03-20 14:04:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|55
1742479490000|2025-03-20 14:04:50|187.02|186.94|186.97|186.89|187.02|186.94|186.92|186.84|301
1742479500000|2025-03-20 14:05:00|||||||||5
1742479510000|2025-03-20 14:05:10|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|13
1742479520000|2025-03-20 14:05:20|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|33
1742479530000|2025-03-20 14:05:30|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|64
1742479540000|2025-03-20 14:05:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|102
1742479550000|2025-03-20 14:05:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|92
1742479560000|2025-03-20 14:06:00|||||||||1
1742479570000|2025-03-20 14:06:10|186.97|186.89|186.87|186.79|186.97|186.89|186.87|186.79|97
1742479580000|2025-03-20 14:06:20|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|191
1742479590000|2025-03-20 14:06:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|1
1742479600000|2025-03-20 14:06:40|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.74|403
1742479610000|2025-03-20 14:06:50|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.69|538
1742479620000|2025-03-20 14:07:00|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|94
1742479630000|2025-03-20 14:07:10|||||||||3
1742479640000|2025-03-20 14:07:20|186.82|186.74|186.82|186.74|186.87|186.79|186.82|186.74|25
1742479650000|2025-03-20 14:07:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|32
1742479660000|2025-03-20 14:07:40|||||||||5
1742479670000|2025-03-20 14:07:50|||||||||5
1742479680000|2025-03-20 14:08:00|186.82|186.69|186.77|186.69|186.82|186.74|186.77|186.69|38
1742479690000|2025-03-20 14:08:10|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|3
1742479700000|2025-03-20 14:08:20|186.72|186.64|186.72|186.64|186.82|186.69|186.72|186.64|153
1742479710000|2025-03-20 14:08:30|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|40
1742479720000|2025-03-20 14:08:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|56
1742479730000|2025-03-20 14:08:50|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|41
1742479740000|2025-03-20 14:09:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|127
1742479750000|2025-03-20 14:09:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|28
1742479760000|2025-03-20 14:09:20|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|95
1742479770000|2025-03-20 14:09:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|33
1742479780000|2025-03-20 14:09:40|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|534
1742479790000|2025-03-20 14:09:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|3
1742479800000|2025-03-20 14:10:00|||||||||3
1742479810000|2025-03-20 14:10:10|||||||||5
1742479820000|2025-03-20 14:10:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|129
1742479830000|2025-03-20 14:10:30|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|204
1742479840000|2025-03-20 14:10:40|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|31
1742479850000|2025-03-20 14:10:50|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|25
1742479860000|2025-03-20 14:11:00|||||||||3
1742479870000|2025-03-20 14:11:10|||||||||4
1742479880000|2025-03-20 14:11:20|||||||||4
1742479890000|2025-03-20 14:11:30|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.64|153
1742479900000|2025-03-20 14:11:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|7
1742479910000|2025-03-20 14:11:50|||||||||7
1742479920000|2025-03-20 14:12:00|186.62|186.54|186.72|186.64|186.72|186.64|186.62|186.54|37
1742479930000|2025-03-20 14:12:10|||||||||2
1742479940000|2025-03-20 14:12:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|4
1742479950000|2025-03-20 14:12:30|||||||||2
1742479960000|2025-03-20 14:12:40|||||||||2
1742479970000|2025-03-20 14:12:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|16
1742479980000|2025-03-20 14:13:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|13
1742479990000|2025-03-20 14:13:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|3
1742480000000|2025-03-20 14:13:20|||||||||3
1742480010000|2025-03-20 14:13:30|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|60
1742480020000|2025-03-20 14:13:40|||||||||3
1742480030000|2025-03-20 14:13:50|||||||||2
1742480040000|2025-03-20 14:14:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|21
1742480050000|2025-03-20 14:14:10|||||||||8
1742480060000|2025-03-20 14:14:20|||||||||5
1742480070000|2025-03-20 14:14:30|||||||||2
1742480080000|2025-03-20 14:14:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|8
1742480090000|2025-03-20 14:14:50|||||||||2
1742480100000|2025-03-20 14:15:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|3
1742480110000|2025-03-20 14:15:10|||||||||306
1742480120000|2025-03-20 14:15:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|19
1742480130000|2025-03-20 14:15:30|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|6
1742480140000|2025-03-20 14:15:40|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|37
1742480150000|2025-03-20 14:15:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|42
1742480160000|2025-03-20 14:16:00|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|34
1742480170000|2025-03-20 14:16:10|186.82|186.74|186.92|186.84|186.92|186.84|186.82|186.74|73
1742480180000|2025-03-20 14:16:20|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.79|33
1742480190000|2025-03-20 14:16:30|||||||||3
1742480200000|2025-03-20 14:16:40|||||||||3
1742480210000|2025-03-20 14:16:50|186.92|186.84|187.02|186.94|187.02|186.94|186.92|186.84|27
1742480220000|2025-03-20 14:17:00|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.94|60
1742480230000|2025-03-20 14:17:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|21
1742480240000|2025-03-20 14:17:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|65
1742480250000|2025-03-20 14:17:30|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|339
1742480260000|2025-03-20 14:17:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|129
1742480270000|2025-03-20 14:17:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|109
1742480280000|2025-03-20 14:18:00|||||||||52
1742480290000|2025-03-20 14:18:10|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.09|219
1742480300000|2025-03-20 14:18:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|36
1742480310000|2025-03-20 14:18:30|187.17|187.09|187.22|187.09|187.22|187.14|187.17|187.09|1056
1742480320000|2025-03-20 14:18:40|187.17|187.14|187.22|187.14|187.22|187.14|187.17|187.09|31
1742480330000|2025-03-20 14:18:50|187.27||187.22||187.27||187.22||68
1742480340000|2025-03-20 14:19:00|||||||||4
1742480350000|2025-03-20 14:19:10|||||||||3
1742480360000|2025-03-20 14:19:20|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|258
1742480370000|2025-03-20 14:19:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|22
1742480380000|2025-03-20 14:19:40|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|545
1742480390000|2025-03-20 14:19:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|107
1742480400000|2025-03-20 14:20:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|12
1742480410000|2025-03-20 14:20:10|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|539
1742480420000|2025-03-20 14:20:20|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|41
1742480430000|2025-03-20 14:20:30|||||||||1
1742480440000|2025-03-20 14:20:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|24
1742480450000|2025-03-20 14:20:50|||||||||2
1742480460000|2025-03-20 14:21:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|34
1742480470000|2025-03-20 14:21:10|||||||||3
1742480480000|2025-03-20 14:21:20|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|24
1742480490000|2025-03-20 14:21:30|||||||||2
1742480500000|2025-03-20 14:21:40|||||||||4
1742480510000|2025-03-20 14:21:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|9
1742480520000|2025-03-20 14:22:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|452
1742480530000|2025-03-20 14:22:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|19
1742480540000|2025-03-20 14:22:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|9
1742480550000|2025-03-20 14:22:30|187.22|187.14|187.22|187.14|187.22|187.19|187.22|187.14|5
1742480560000|2025-03-20 14:22:40|187.27||187.22||187.27||187.22||8
1742480570000|2025-03-20 14:22:50|||||||||2
1742480580000|2025-03-20 14:23:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|31
1742480590000|2025-03-20 14:23:10|||||||||102
1742480600000|2025-03-20 14:23:20|||||||||3
1742480610000|2025-03-20 14:23:30|||||||||322
1742480620000|2025-03-20 14:23:40|||||||||67
1742480630000|2025-03-20 14:23:50|||||||||4
1742480640000|2025-03-20 14:24:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|151
1742480650000|2025-03-20 14:24:10|||||||||382
1742480660000|2025-03-20 14:24:20|||||||||3
1742480670000|2025-03-20 14:24:30|||||||||2
1742480680000|2025-03-20 14:24:40|||||||||12
1742480690000|2025-03-20 14:24:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|7
1742480700000|2025-03-20 14:25:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.19|112
1742480710000|2025-03-20 14:25:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|39
1742480720000|2025-03-20 14:25:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|61
1742480730000|2025-03-20 14:25:30|||||||||53
1742480740000|2025-03-20 14:25:40|||||||||2
1742480750000|2025-03-20 14:25:50|||||||||185
1742480760000|2025-03-20 14:26:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|57
1742480770000|2025-03-20 14:26:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|71
1742480780000|2025-03-20 14:26:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|14
1742480790000|2025-03-20 14:26:30|187.42|187.34|187.52|187.44|187.52|187.44|187.42|187.34|12
1742480800000|2025-03-20 14:26:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|40
1742480810000|2025-03-20 14:26:50|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|858
1742480820000|2025-03-20 14:27:00|||||||||2
1742480830000|2025-03-20 14:27:10|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.29|44
1742480840000|2025-03-20 14:27:20|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|31
1742480850000|2025-03-20 14:27:30|||||||||5
1742480860000|2025-03-20 14:27:40|||||||||503
1742480870000|2025-03-20 14:27:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|137
1742480880000|2025-03-20 14:28:00|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|13
1742480890000|2025-03-20 14:28:10|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|13
1742480900000|2025-03-20 14:28:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|75
1742480910000|2025-03-20 14:28:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|31
1742480920000|2025-03-20 14:28:40|||||||||3
1742480930000|2025-03-20 14:28:50|||||||||2
1742480940000|2025-03-20 14:29:00|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|72
1742480950000|2025-03-20 14:29:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|9
1742480960000|2025-03-20 14:29:20|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|8
1742480970000|2025-03-20 14:29:30|||||||||11
1742480980000|2025-03-20 14:29:40|187.37||187.32||187.37||187.32||15
1742480990000|2025-03-20 14:29:50|||||||||2
1742481000000|2025-03-20 14:30:00|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|27
1742481010000|2025-03-20 14:30:10|||||||||3
1742481020000|2025-03-20 14:30:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|424
1742481030000|2025-03-20 14:30:30|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|523
1742481040000|2025-03-20 14:30:40|187.37|187.29|187.47|187.39|187.47|187.39|187.37|187.29|12
1742481050000|2025-03-20 14:30:50|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|8
1742481060000|2025-03-20 14:31:00|||||||||10
1742481070000|2025-03-20 14:31:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|2
1742481080000|2025-03-20 14:31:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|3
1742481090000|2025-03-20 14:31:30|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|50
1742481100000|2025-03-20 14:31:40|||||||||4
1742481110000|2025-03-20 14:31:50||187.19||187.24||187.24||187.19|1
1742481120000|2025-03-20 14:32:00|||||||||4
1742481130000|2025-03-20 14:32:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|2
1742481140000|2025-03-20 14:32:20|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|55
1742481150000|2025-03-20 14:32:30|||||||||21
1742481160000|2025-03-20 14:32:40|||||||||21
1742481170000|2025-03-20 14:32:50|||||||||18
1742481180000|2025-03-20 14:33:00|||||||||52
1742481190000|2025-03-20 14:33:10|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|93
1742481200000|2025-03-20 14:33:20|||||||||19
1742481210000|2025-03-20 14:33:30|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.89|189
1742481220000|2025-03-20 14:33:40|||||||||2
1742481230000|2025-03-20 14:33:50|||||||||6
1742481240000|2025-03-20 14:34:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|58
1742481250000|2025-03-20 14:34:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|119
1742481260000|2025-03-20 14:34:20|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.94|51
1742481270000|2025-03-20 14:34:30|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|137
1742481280000|2025-03-20 14:34:40|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|5
1742481290000|2025-03-20 14:34:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|3
1742481300000|2025-03-20 14:35:00|186.87|186.79|186.87|186.79|186.87|186.84|186.87|186.79|2
1742481310000|2025-03-20 14:35:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|17
1742481320000|2025-03-20 14:35:20|||||||||2
1742481330000|2025-03-20 14:35:30|||||||||18
1742481340000|2025-03-20 14:35:40|||||||||3
1742481350000|2025-03-20 14:35:50||186.79||186.84||186.84||186.79|23
1742481360000|2025-03-20 14:36:00|||||||||5
1742481370000|2025-03-20 14:36:10|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|26
1742481380000|2025-03-20 14:36:20|||||||||2
1742481390000|2025-03-20 14:36:30|186.97|186.89|187.12|187.04|187.12|187.04|186.97|186.89|410
1742481400000|2025-03-20 14:36:40|187.17|187.09|187.22|187.14|187.22|187.14|187.12|187.09|22
1742481410000|2025-03-20 14:36:50|||||||||2
1742481420000|2025-03-20 14:37:00|187.27|187.19|187.17|187.09|187.27|187.19|187.17|187.09|35
1742481430000|2025-03-20 14:37:10|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|11
1742481440000|2025-03-20 14:37:20|||||||||3
1742481450000|2025-03-20 14:37:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|4
1742481460000|2025-03-20 14:37:40|187.07|186.99|187.02|186.94|187.07|187.04|187.02|186.94|8
1742481470000|2025-03-20 14:37:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|1
1742481480000|2025-03-20 14:38:00||186.84||186.89||186.89||186.84|2
1742481490000|2025-03-20 14:38:10|||||||||1
1742481500000|2025-03-20 14:38:20|||||||||2
1742481510000|2025-03-20 14:38:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|24
1742481520000|2025-03-20 14:38:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|6
1742481530000|2025-03-20 14:38:50|||||||||1
1742481540000|2025-03-20 14:39:00|||||||||2
1742481550000|2025-03-20 14:39:10|||||||||1
1742481560000|2025-03-20 14:39:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|29
1742481570000|2025-03-20 14:39:30|||||||||2
1742481580000|2025-03-20 14:39:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|107
1742481590000|2025-03-20 14:39:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|114
1742481600000|2025-03-20 14:40:00|||||||||6
1742481610000|2025-03-20 14:40:10|186.97|186.89|186.97|186.89|186.97|186.94|186.97|186.89|355
1742481620000|2025-03-20 14:40:20|187.02||186.97||187.02||186.97||12
1742481630000|2025-03-20 14:40:30|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|2
1742481640000|2025-03-20 14:40:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|90
1742481650000|2025-03-20 14:40:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|40
1742481660000|2025-03-20 14:41:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|48
1742481670000|2025-03-20 14:41:10|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|271
1742481680000|2025-03-20 14:41:20|||||||||2
1742481690000|2025-03-20 14:41:30|186.97||186.92||186.97||186.92||10
1742481700000|2025-03-20 14:41:40|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|22
1742481710000|2025-03-20 14:41:50|||||||||2
1742481720000|2025-03-20 14:42:00|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|253
1742481730000|2025-03-20 14:42:10|186.92||186.92||186.92||186.92||18
1742481740000|2025-03-20 14:42:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|48
1742481750000|2025-03-20 14:42:30|||||||||1
1742481760000|2025-03-20 14:42:40|||||||||6
1742481770000|2025-03-20 14:42:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|233
1742481780000|2025-03-20 14:43:00|||||||||1
1742481790000|2025-03-20 14:43:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|5
1742481800000|2025-03-20 14:43:20|||||||||1
1742481810000|2025-03-20 14:43:30|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|60
1742481820000|2025-03-20 14:43:40|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|142
1742481830000|2025-03-20 14:43:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|3
1742481840000|2025-03-20 14:44:00|186.77|186.69|186.87|186.79|186.87|186.79|186.77|186.69|44
1742481850000|2025-03-20 14:44:10|||||||||591
1742481860000|2025-03-20 14:44:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|69
1742481870000|2025-03-20 14:44:30|||||||||48
1742481880000|2025-03-20 14:44:40|||||||||3
1742481890000|2025-03-20 14:44:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|2
1742481900000|2025-03-20 14:45:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|24
1742481910000|2025-03-20 14:45:10|||||||||3
1742481920000|2025-03-20 14:45:20|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.69|74
1742481930000|2025-03-20 14:45:30|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|11
1742481940000|2025-03-20 14:45:40|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|77
1742481950000|2025-03-20 14:45:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|74
1742481960000|2025-03-20 14:46:00|186.77||186.72||186.77||186.72||187
1742481970000|2025-03-20 14:46:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|15
1742481980000|2025-03-20 14:46:20|||||||||52
1742481990000|2025-03-20 14:46:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|16
1742482000000|2025-03-20 14:46:40|||||||||2
1742482010000|2025-03-20 14:46:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|34
1742482020000|2025-03-20 14:47:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|14
1742482030000|2025-03-20 14:47:10|187.02|186.89|186.97|186.89|187.02|186.89|186.97|186.89|256
1742482040000|2025-03-20 14:47:20|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|18
1742482050000|2025-03-20 14:47:30|||||||||3
1742482060000|2025-03-20 14:47:40|||||||||6
1742482070000|2025-03-20 14:47:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|36
1742482080000|2025-03-20 14:48:00|186.97|186.89|186.97|186.89|187.02|186.94|186.97|186.84|81
1742482090000|2025-03-20 14:48:10|||||||||4
1742482100000|2025-03-20 14:48:20|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|168
1742482110000|2025-03-20 14:48:30|||||||||3
1742482120000|2025-03-20 14:48:40|||||||||2
1742482130000|2025-03-20 14:48:50|||||||||2
1742482140000|2025-03-20 14:49:00|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|75
1742482150000|2025-03-20 14:49:10|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|33
1742482160000|2025-03-20 14:49:20|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.89|24
1742482170000|2025-03-20 14:49:30|||||||||1
1742482180000|2025-03-20 14:49:40|||||||||1
1742482190000|2025-03-20 14:49:50|||||||||4
1742482200000|2025-03-20 14:50:00|186.97|186.89|186.87|186.79|186.97|186.89|186.87|186.79|52
1742482210000|2025-03-20 14:50:10|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|34
1742482220000|2025-03-20 14:50:20|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.84|18
1742482230000|2025-03-20 14:50:30|||||||||1
1742482240000|2025-03-20 14:50:40|||||||||1
1742482250000|2025-03-20 14:50:50|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|52
1742482260000|2025-03-20 14:51:00|187.02|186.94|187.07|186.99|187.12|187.04|187.02|186.94|100
1742482270000|2025-03-20 14:51:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|33
1742482280000|2025-03-20 14:51:20|||||||||19
1742482290000|2025-03-20 14:51:30|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|35
1742482300000|2025-03-20 14:51:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|19
1742482310000|2025-03-20 14:51:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|36
1742482320000|2025-03-20 14:52:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|19
1742482330000|2025-03-20 14:52:10|||||||||23
1742482340000|2025-03-20 14:52:20|187.22|187.14|187.12|187.04|187.22|187.14|187.12|187.04|119
1742482350000|2025-03-20 14:52:30|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|156
1742482360000|2025-03-20 14:52:40|187.17|187.09|187.17|187.04|187.17|187.09|187.12|187.04|9
1742482370000|2025-03-20 14:52:50|187.12|187.09|187.12|187.04|187.12|187.09|187.12|187.04|7
1742482380000|2025-03-20 14:53:00|||||||||1
1742482390000|2025-03-20 14:53:10|187.17|187.09|187.17|187.04|187.17|187.09|187.17|187.04|4
1742482400000|2025-03-20 14:53:20|187.12|186.99|187.12|187.04|187.12|187.04|187.07|186.99|2
1742482410000|2025-03-20 14:53:30|||||||||1
1742482420000|2025-03-20 14:53:40|||||||||2
1742482430000|2025-03-20 14:53:50|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|28
1742482440000|2025-03-20 14:54:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|914
1742482450000|2025-03-20 14:54:10|187.27||187.22||187.27||187.22||10
1742482460000|2025-03-20 14:54:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|6
1742482470000|2025-03-20 14:54:30|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|5
1742482480000|2025-03-20 14:54:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|8
1742482490000|2025-03-20 14:54:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|57
1742482500000|2025-03-20 14:55:00|||||||||5
1742482510000|2025-03-20 14:55:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|55
1742482520000|2025-03-20 14:55:20|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|37
1742482530000|2025-03-20 14:55:30|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|5
1742482540000|2025-03-20 14:55:40|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|11
1742482550000|2025-03-20 14:55:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|54
1742482560000|2025-03-20 14:56:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|14
1742482570000|2025-03-20 14:56:10|||||||||3
1742482580000|2025-03-20 14:56:20||187.14||187.19||187.19||187.14|10
1742482590000|2025-03-20 14:56:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|137
1742482600000|2025-03-20 14:56:40|||||||||3
1742482610000|2025-03-20 14:56:50|187.32|187.24|187.42|187.34|187.42|187.34|187.32|187.24|98
1742482620000|2025-03-20 14:57:00|||||||||3
1742482630000|2025-03-20 14:57:10|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|98
1742482640000|2025-03-20 14:57:20|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|95
1742482650000|2025-03-20 14:57:30||187.34||187.39||187.39||187.34|3
1742482660000|2025-03-20 14:57:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|3
1742482670000|2025-03-20 14:57:50|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|8
1742482680000|2025-03-20 14:58:00|187.42|187.34|187.42|187.34|187.47|187.39|187.42|187.34|2
1742482690000|2025-03-20 14:58:10|||||||||3
1742482700000|2025-03-20 14:58:20|187.47||187.42||187.47||187.42||36
1742482710000|2025-03-20 14:58:30|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|25
1742482720000|2025-03-20 14:58:40|||||||||4
1742482730000|2025-03-20 14:58:50|||||||||40
1742482740000|2025-03-20 14:59:00|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|10
1742482750000|2025-03-20 14:59:10|187.42|187.34|187.42|187.34|187.42|187.39|187.42|187.29|4
1742482760000|2025-03-20 14:59:20|187.37|187.29|187.37|187.24|187.37|187.29|187.37|187.24|53
1742482770000|2025-03-20 14:59:30||187.29||187.29||187.29||187.24|4
1742482780000|2025-03-20 14:59:40|||||||||2
1742482790000|2025-03-20 14:59:50||187.24||187.24||187.24||187.24|24
1742482800000|2025-03-20 15:00:00|187.42|187.29|187.42|187.34|187.42|187.34|187.37|187.29|63
1742482810000|2025-03-20 15:00:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|3
1742482820000|2025-03-20 15:00:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|61
1742482830000|2025-03-20 15:00:30|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|5
1742482840000|2025-03-20 15:00:40|||||||||8
1742482850000|2025-03-20 15:00:50|187.47|187.39|187.47|187.34|187.47|187.39|187.42|187.34|14
1742482860000|2025-03-20 15:01:00|187.42|187.39|187.47|187.39|187.47|187.39|187.42|187.39|2
1742482870000|2025-03-20 15:01:10|187.52|187.44|187.57|187.49|187.57|187.49|187.47|187.34|20
1742482880000|2025-03-20 15:01:20|||||||||4
1742482890000|2025-03-20 15:01:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|6
1742482900000|2025-03-20 15:01:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|7
1742482910000|2025-03-20 15:01:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|8
1742482920000|2025-03-20 15:02:00|||||||||1
1742482930000|2025-03-20 15:02:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|5
1742482940000|2025-03-20 15:02:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|15
1742482950000|2025-03-20 15:02:30|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|27
1742482960000|2025-03-20 15:02:40|187.57|187.49|187.52|187.44|187.57|187.54|187.52|187.44|6
1742482970000|2025-03-20 15:02:50|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|3
1742482980000|2025-03-20 15:03:00||187.44||187.49||187.49||187.44|7
1742482990000|2025-03-20 15:03:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|12
1742483000000|2025-03-20 15:03:20|187.57|187.49|187.57|187.49|187.57|187.54|187.57|187.49|334
1742483010000|2025-03-20 15:03:30|187.62|187.54|187.62|187.49|187.62|187.54|187.62|187.49|159
1742483020000|2025-03-20 15:03:40|187.57|187.44|187.57|187.49|187.57|187.49|187.52|187.44|393
1742483030000|2025-03-20 15:03:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|313
1742483040000|2025-03-20 15:04:00|||||||||52
1742483050000|2025-03-20 15:04:10|||||||||3
1742483060000|2025-03-20 15:04:20|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|45
1742483070000|2025-03-20 15:04:30|||||||||2
1742483080000|2025-03-20 15:04:40|||||||||3
1742483090000|2025-03-20 15:04:50|||||||||2
1742483100000|2025-03-20 15:05:00|||||||||2
1742483110000|2025-03-20 15:05:10|||||||||17
1742483120000|2025-03-20 15:05:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|38
1742483130000|2025-03-20 15:05:30|||||||||2
1742483140000|2025-03-20 15:05:40|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.54|21
1742483150000|2025-03-20 15:05:50|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|127
1742483160000|2025-03-20 15:06:00|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|18
1742483170000|2025-03-20 15:06:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|8
1742483180000|2025-03-20 15:06:20|||||||||9
1742483190000|2025-03-20 15:06:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|3
1742483200000|2025-03-20 15:06:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|11
1742483210000|2025-03-20 15:06:50|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|31
1742483220000|2025-03-20 15:07:00|||||||||1
1742483230000|2025-03-20 15:07:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|56
1742483240000|2025-03-20 15:07:20|||||||||1
1742483250000|2025-03-20 15:07:30|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|17
1742483260000|2025-03-20 15:07:40|||||||||2
1742483270000|2025-03-20 15:07:50|||||||||1
1742483280000|2025-03-20 15:08:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|12
1742483290000|2025-03-20 15:08:10|||||||||122
1742483300000|2025-03-20 15:08:20|187.67||187.62||187.67||187.62||38
1742483310000|2025-03-20 15:08:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|4
1742483320000|2025-03-20 15:08:40|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|3
1742483330000|2025-03-20 15:08:50|||||||||1
1742483340000|2025-03-20 15:09:00||187.49||187.54||187.54||187.49|7
1742483350000|2025-03-20 15:09:10|||||||||1
1742483360000|2025-03-20 15:09:20|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|7
1742483370000|2025-03-20 15:09:30|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|23
1742483380000|2025-03-20 15:09:40|||||||||5
1742483390000|2025-03-20 15:09:50|||||||||1
1742483400000|2025-03-20 15:10:00|||||||||7
1742483410000|2025-03-20 15:10:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|1
1742483420000|2025-03-20 15:10:20|187.52|187.44|187.52|187.44|187.52|187.49|187.52|187.44|287
1742483430000|2025-03-20 15:10:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|118
1742483440000|2025-03-20 15:10:40|||||||||158
1742483450000|2025-03-20 15:10:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|73
1742483460000|2025-03-20 15:11:00|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|45
1742483470000|2025-03-20 15:11:10|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|34
1742483480000|2025-03-20 15:11:20|||||||||230
1742483490000|2025-03-20 15:11:30|||||||||12
1742483500000|2025-03-20 15:11:40|||||||||2
1742483510000|2025-03-20 15:11:50|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|29
1742483520000|2025-03-20 15:12:00|||||||||7
1742483530000|2025-03-20 15:12:10|||||||||2
1742483540000|2025-03-20 15:12:20|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|56
1742483550000|2025-03-20 15:12:30|||||||||4
1742483560000|2025-03-20 15:12:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|6
1742483570000|2025-03-20 15:12:50|||||||||3
1742483580000|2025-03-20 15:13:00|||||||||6
1742483590000|2025-03-20 15:13:10|||||||||2
1742483600000|2025-03-20 15:13:20|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|196
1742483610000|2025-03-20 15:13:30|187.77||187.72||187.77||187.72||2
1742483620000|2025-03-20 15:13:40|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|25
1742483630000|2025-03-20 15:13:50|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|2
1742483640000|2025-03-20 15:14:00|||||||||1
1742483650000|2025-03-20 15:14:10|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|4
1742483660000|2025-03-20 15:14:20|||||||||2
1742483670000|2025-03-20 15:14:30|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|2
1742483680000|2025-03-20 15:14:40|187.72|187.64|187.72|187.64|187.72|187.64|187.67|187.59|3
1742483690000|2025-03-20 15:14:50|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|15
1742483700000|2025-03-20 15:15:00|||||||||1
1742483710000|2025-03-20 15:15:10|||||||||1
1742483720000|2025-03-20 15:15:20|||||||||2
1742483730000|2025-03-20 15:15:30|||||||||1
1742483740000|2025-03-20 15:15:40|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|52
1742483750000|2025-03-20 15:15:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|9
1742483760000|2025-03-20 15:16:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|131
1742483770000|2025-03-20 15:16:10|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|26
1742483780000|2025-03-20 15:16:20|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|40
1742483790000|2025-03-20 15:16:30|||||||||1
1742483800000|2025-03-20 15:16:40|||||||||1
1742483810000|2025-03-20 15:16:50|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|163
1742483820000|2025-03-20 15:17:00|||||||||10
1742483830000|2025-03-20 15:17:10|187.72|187.64|187.72|187.64|187.77|187.69|187.72|187.64|6
1742483840000|2025-03-20 15:17:20|||||||||2
1742483850000|2025-03-20 15:17:30|||||||||1
1742483860000|2025-03-20 15:17:40|||||||||82
1742483870000|2025-03-20 15:17:50|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|129
1742483880000|2025-03-20 15:18:00|187.67|187.59|187.67|187.59|187.67|187.59|187.62|187.54|67
1742483890000|2025-03-20 15:18:10|||||||||1
1742483900000|2025-03-20 15:18:20|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|23
1742483910000|2025-03-20 15:18:30|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|11
1742483920000|2025-03-20 15:18:40|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|6
1742483930000|2025-03-20 15:18:50|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|14
1742483940000|2025-03-20 15:19:00|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|20
1742483950000|2025-03-20 15:19:10|||||||||1
1742483960000|2025-03-20 15:19:20|||||||||2
1742483970000|2025-03-20 15:19:30|||||||||1
1742483980000|2025-03-20 15:19:40|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|275
1742483990000|2025-03-20 15:19:50|||||||||16
1742484000000|2025-03-20 15:20:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|46
1742484010000|2025-03-20 15:20:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|15
1742484030000|2025-03-20 15:20:30|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|42
1742484040000|2025-03-20 15:20:40|||||||||2
1742484050000|2025-03-20 15:20:50|||||||||1
1742484060000|2025-03-20 15:21:00|||||||||6
1742484070000|2025-03-20 15:21:10|||||||||2
1742484080000|2025-03-20 15:21:20|||||||||1
1742484090000|2025-03-20 15:21:30|||||||||15
1742484100000|2025-03-20 15:21:40|187.67|187.59|187.67|187.59|187.72|187.64|187.67|187.59|289
1742484110000|2025-03-20 15:21:50|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|66
1742484120000|2025-03-20 15:22:00|||||||||1
1742484130000|2025-03-20 15:22:10|||||||||2
1742484140000|2025-03-20 15:22:20|||||||||20
1742484150000|2025-03-20 15:22:30|||||||||124
1742484160000|2025-03-20 15:22:40|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|407
1742484170000|2025-03-20 15:22:50|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|246
1742484180000|2025-03-20 15:23:00|||||||||2
1742484190000|2025-03-20 15:23:10|||||||||2
1742484200000|2025-03-20 15:23:20|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|184
1742484210000|2025-03-20 15:23:30|||||||||5
1742484220000|2025-03-20 15:23:40|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.79|105
1742484230000|2025-03-20 15:23:50|||||||||10
1742484240000|2025-03-20 15:24:00|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|83
1742484250000|2025-03-20 15:24:10|||||||||2
1742484260000|2025-03-20 15:24:20|187.82|187.74|187.87|187.74|187.87|187.74|187.82|187.74|215
1742484270000|2025-03-20 15:24:30|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.79|19
1742484280000|2025-03-20 15:24:40|187.82|187.74|187.82|187.74|187.87|187.74|187.82|187.74|26
1742484290000|2025-03-20 15:24:50|||||||||84
1742484300000|2025-03-20 15:25:00|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|68
1742484310000|2025-03-20 15:25:10|187.77|187.69|187.77|187.69|187.82|187.74|187.77|187.69|54
1742484320000|2025-03-20 15:25:20|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|23
1742484330000|2025-03-20 15:25:30|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|339
1742484340000|2025-03-20 15:25:40|||||||||104
1742484350000|2025-03-20 15:25:50|||||||||2
1742484360000|2025-03-20 15:26:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|25
1742484370000|2025-03-20 15:26:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|16
1742484380000|2025-03-20 15:26:20|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|48
1742484390000|2025-03-20 15:26:30|||||||||5
1742484400000|2025-03-20 15:26:40|||||||||4
1742484410000|2025-03-20 15:26:50|||||||||2
1742484420000|2025-03-20 15:27:00|||||||||7
1742484430000|2025-03-20 15:27:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|68
1742484440000|2025-03-20 15:27:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|71
1742484450000|2025-03-20 15:27:30|||||||||4
1742484460000|2025-03-20 15:27:40|||||||||8
1742484470000|2025-03-20 15:27:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|8
1742484480000|2025-03-20 15:28:00|||||||||5
1742484490000|2025-03-20 15:28:10|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|205
1742484500000|2025-03-20 15:28:20|||||||||26
1742484510000|2025-03-20 15:28:30|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|16
1742484520000|2025-03-20 15:28:40|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|12
1742484530000|2025-03-20 15:28:50|||||||||2
1742484540000|2025-03-20 15:29:00|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|53
1742484550000|2025-03-20 15:29:10|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|58
1742484560000|2025-03-20 15:29:20|||||||||4
1742484570000|2025-03-20 15:29:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|58
1742484580000|2025-03-20 15:29:40|||||||||3
1742484590000|2025-03-20 15:29:50|187.52|187.44|187.57|187.44|187.57|187.49|187.52|187.44|269
1742484600000|2025-03-20 15:30:00|187.52|187.49|187.47|187.39|187.57|187.49|187.42|187.34|379
1742484610000|2025-03-20 15:30:10|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|48
1742484620000|2025-03-20 15:30:20|||||||||2
1742484630000|2025-03-20 15:30:30|187.32|187.24|187.37|187.24|187.37|187.24|187.32|187.24|74
1742484640000|2025-03-20 15:30:40|187.32||187.32||187.32||187.32||23
1742484650000|2025-03-20 15:30:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|61
1742484660000|2025-03-20 15:31:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|96
1742484670000|2025-03-20 15:31:10|187.27|187.19|187.27|187.19|187.32|187.24|187.27|187.19|114
1742484680000|2025-03-20 15:31:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|119
1742484690000|2025-03-20 15:31:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|42
1742484700000|2025-03-20 15:31:40|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.24|6
1742484710000|2025-03-20 15:31:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|19
1742484720000|2025-03-20 15:32:00|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.14|292
1742484730000|2025-03-20 15:32:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|46
1742484740000|2025-03-20 15:32:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|33
1742484750000|2025-03-20 15:32:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|115
1742484760000|2025-03-20 15:32:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|13
1742484770000|2025-03-20 15:32:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|24
1742484780000|2025-03-20 15:33:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|8
1742484790000|2025-03-20 15:33:10|187.32|187.24|187.22|187.14|187.32|187.24|187.22|187.14|79
1742484800000|2025-03-20 15:33:20|187.27||187.22||187.27||187.22||7
1742484810000|2025-03-20 15:33:30|187.27|187.09|187.12|187.04|187.27|187.09|187.12|187.04|49
1742484820000|2025-03-20 15:33:40|||||||||1
1742484830000|2025-03-20 15:33:50|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|49
1742484840000|2025-03-20 15:34:00|187.02|186.94|187.07|186.99|187.12|187.04|187.02|186.94|238
1742484850000|2025-03-20 15:34:10||186.94||186.99||186.99||186.94|212
1742484860000|2025-03-20 15:34:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|29
1742484870000|2025-03-20 15:34:30|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|22
1742484880000|2025-03-20 15:34:40|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|2258
1742484890000|2025-03-20 15:34:50|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.94|23
1742484900000|2025-03-20 15:35:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|61
1742484910000|2025-03-20 15:35:10|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|49
1742484920000|2025-03-20 15:35:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.04|20
1742484930000|2025-03-20 15:35:30|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|38
1742484940000|2025-03-20 15:35:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|30
1742484950000|2025-03-20 15:35:50|187.07|186.99|187.07|186.99|187.12|187.04|187.07|186.99|19
1742484960000|2025-03-20 15:36:00|187.12|186.94|187.07|186.99|187.12|186.99|187.02|186.94|49
1742484970000|2025-03-20 15:36:10|187.12|187.04|187.17|187.04|187.17|187.04|187.12|187.04|4
1742484980000|2025-03-20 15:36:20|187.12|187.09|187.17|187.09|187.22|187.09|187.12|187.04|32
1742484990000|2025-03-20 15:36:30|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|32
1742485000000|2025-03-20 15:36:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|11
1742485010000|2025-03-20 15:36:50|187.17|187.09|187.17|187.09|187.17|187.09|187.12|187.04|154
1742485020000|2025-03-20 15:37:00|187.22|187.14|187.22|187.14|187.22|187.14|187.17|187.09|15
1742485030000|2025-03-20 15:37:10|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|6
1742485040000|2025-03-20 15:37:20|187.37|187.29|187.27|187.19|187.37|187.29|187.22|187.14|232
1742485050000|2025-03-20 15:37:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.19|6
1742485060000|2025-03-20 15:37:40|187.27|187.19|187.27|187.19|187.32|187.24|187.27|187.19|357
1742485070000|2025-03-20 15:37:50|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|38
1742485080000|2025-03-20 15:38:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|45
1742485090000|2025-03-20 15:38:10|187.37||187.32||187.37||187.32||16
1742485100000|2025-03-20 15:38:20|||||||||2
1742485110000|2025-03-20 15:38:30|||||||||3
1742485120000|2025-03-20 15:38:40|||||||||52
1742485130000|2025-03-20 15:38:50|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|50
1742485140000|2025-03-20 15:39:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|237
1742485150000|2025-03-20 15:39:10|||||||||12
1742485160000|2025-03-20 15:39:20|187.37||187.32||187.37||187.32||62
1742485170000|2025-03-20 15:39:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|128
1742485180000|2025-03-20 15:39:40|||||||||2
1742485190000|2025-03-20 15:39:50|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|6
1742485200000|2025-03-20 15:40:00|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|113
1742485210000|2025-03-20 15:40:10|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.29|205
1742485220000|2025-03-20 15:40:20|187.47|187.29|187.37|187.29|187.47|187.34|187.37|187.29|203
1742485230000|2025-03-20 15:40:30|187.42|187.34|187.47|187.34|187.47|187.34|187.42|187.34|26
1742485240000|2025-03-20 15:40:40|187.42|187.39|187.47|187.39|187.52|187.39|187.42|187.34|29
1742485250000|2025-03-20 15:40:50|187.52|187.44|187.52|187.39|187.52|187.44|187.47|187.39|23
1742485260000|2025-03-20 15:41:00|187.47|187.44|187.47|187.39|187.52|187.44|187.42|187.34|20
1742485270000|2025-03-20 15:41:10|187.42|187.34|187.32|187.24|187.42|187.34|187.32|187.24|200
1742485280000|2025-03-20 15:41:20|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|202
1742485290000|2025-03-20 15:41:30|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|70
1742485300000|2025-03-20 15:41:40|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.29|40
1742485310000|2025-03-20 15:41:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|3
1742485320000|2025-03-20 15:42:00|||||||||2
1742485330000|2025-03-20 15:42:10|||||||||8
1742485340000|2025-03-20 15:42:20|187.47|187.39|187.47|187.39|187.52|187.44|187.42|187.39|199
1742485350000|2025-03-20 15:42:30|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|3
1742485360000|2025-03-20 15:42:40|187.52|187.44|187.52|187.44|187.52|187.44|187.47|187.39|16
1742485370000|2025-03-20 15:42:50|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|35
1742485380000|2025-03-20 15:43:00|||||||||103
1742485390000|2025-03-20 15:43:10|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|4
1742485400000|2025-03-20 15:43:20|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|6
1742485410000|2025-03-20 15:43:30|||||||||13
1742485420000|2025-03-20 15:43:40|||||||||1
1742485430000|2025-03-20 15:43:50|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|205
1742485440000|2025-03-20 15:44:00|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|381
1742485450000|2025-03-20 15:44:10|||||||||189
1742485460000|2025-03-20 15:44:20|||||||||2
1742485470000|2025-03-20 15:44:30|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|88
1742485480000|2025-03-20 15:44:40|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|3
1742485490000|2025-03-20 15:44:50|||||||||3
1742485500000|2025-03-20 15:45:00|||||||||9
1742485510000|2025-03-20 15:45:10|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|293
1742485520000|2025-03-20 15:45:20|||||||||48
1742485530000|2025-03-20 15:45:30|||||||||28
1742485540000|2025-03-20 15:45:40|||||||||4
1742485550000|2025-03-20 15:45:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|1510
1742485560000|2025-03-20 15:46:00|||||||||2
1742485570000|2025-03-20 15:46:10|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|51
1742485580000|2025-03-20 15:46:20|||||||||2
1742485590000|2025-03-20 15:46:30|187.57|187.49|187.57|187.49|187.62|187.54|187.57|187.49|220
1742485600000|2025-03-20 15:46:40|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|3
1742485610000|2025-03-20 15:46:50|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|309
1742485620000|2025-03-20 15:47:00|||||||||14
1742485630000|2025-03-20 15:47:10|||||||||18
1742485640000|2025-03-20 15:47:20|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|19
1742485650000|2025-03-20 15:47:30|||||||||19
1742485660000|2025-03-20 15:47:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|28
1742485670000|2025-03-20 15:47:50|||||||||127
1742485680000|2025-03-20 15:48:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|70
1742485690000|2025-03-20 15:48:10|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|171
1742485700000|2025-03-20 15:48:20|||||||||2
1742485710000|2025-03-20 15:48:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|18
1742485720000|2025-03-20 15:48:40|||||||||2
1742485730000|2025-03-20 15:48:50||187.44||187.44||187.49||187.44|262
1742485740000|2025-03-20 15:49:00|187.52|187.49|187.52|187.44|187.52|187.49|187.52|187.44|10
1742485750000|2025-03-20 15:49:10||187.39||187.39||187.44||187.39|7
1742485760000|2025-03-20 15:49:20|187.47|187.44|187.52|187.39|187.52|187.44|187.47|187.39|6
1742485770000|2025-03-20 15:49:30|187.47||187.47||187.47||187.47||3
1742485780000|2025-03-20 15:49:40|||||||||29
1742485790000|2025-03-20 15:49:50|187.52||187.47||187.52||187.47||58
1742485800000|2025-03-20 15:50:00|187.52|187.44|187.42|187.34|187.52|187.44|187.42|187.34|66
1742485810000|2025-03-20 15:50:10|||||||||15
1742485820000|2025-03-20 15:50:20|||||||||10
1742485830000|2025-03-20 15:50:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|291
1742485840000|2025-03-20 15:50:40|||||||||3
1742485850000|2025-03-20 15:50:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|46
1742485860000|2025-03-20 15:51:00|||||||||361
1742485870000|2025-03-20 15:51:10|||||||||2
1742485880000|2025-03-20 15:51:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|79
1742485890000|2025-03-20 15:51:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|7
1742485900000|2025-03-20 15:51:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|7
1742485910000|2025-03-20 15:51:50|||||||||6
1742485920000|2025-03-20 15:52:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|302
1742485930000|2025-03-20 15:52:10|||||||||3
1742485940000|2025-03-20 15:52:20|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|6
1742485950000|2025-03-20 15:52:30|187.37||187.32||187.37||187.32||5
1742485960000|2025-03-20 15:52:40|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|4
1742485970000|2025-03-20 15:52:50|||||||||4
1742485980000|2025-03-20 15:53:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|272
1742485990000|2025-03-20 15:53:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|3
1742486000000|2025-03-20 15:53:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|5
1742486010000|2025-03-20 15:53:30|||||||||3
1742486020000|2025-03-20 15:53:40|||||||||5
1742486030000|2025-03-20 15:53:50|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|22
1742486040000|2025-03-20 15:54:00|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|3
1742486050000|2025-03-20 15:54:10|||||||||6
1742486060000|2025-03-20 15:54:20|||||||||2
1742486070000|2025-03-20 15:54:30|||||||||4
1742486080000|2025-03-20 15:54:40||187.24||187.29||187.29||187.24|3
1742486090000|2025-03-20 15:54:50|||||||||2
1742486100000|2025-03-20 15:55:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|2
1742486110000|2025-03-20 15:55:10|||||||||3
1742486120000|2025-03-20 15:55:20|||||||||97
1742486130000|2025-03-20 15:55:30|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|324
1742486140000|2025-03-20 15:55:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|14
1742486150000|2025-03-20 15:55:50|||||||||182
1742486170000|2025-03-20 15:56:10|||||||||113
1742486180000|2025-03-20 15:56:20|||||||||2
1742486190000|2025-03-20 15:56:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|72
1742486200000|2025-03-20 15:56:40|||||||||32
1742486210000|2025-03-20 15:56:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|123
1742486220000|2025-03-20 15:57:00|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|59
1742486230000|2025-03-20 15:57:10|||||||||2
1742486240000|2025-03-20 15:57:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|54
1742486250000|2025-03-20 15:57:30|||||||||3
1742486260000|2025-03-20 15:57:40|||||||||11
1742486270000|2025-03-20 15:57:50|||||||||2
1742486280000|2025-03-20 15:58:00|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|13
1742486290000|2025-03-20 15:58:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|73
1742486300000|2025-03-20 15:58:20|||||||||2
1742486310000|2025-03-20 15:58:30|||||||||24
1742486320000|2025-03-20 15:58:40|||||||||2
1742486330000|2025-03-20 15:58:50|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|12
1742486340000|2025-03-20 15:59:00|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|4
1742486350000|2025-03-20 15:59:10|||||||||2
1742486360000|2025-03-20 15:59:20|||||||||5
1742486370000|2025-03-20 15:59:30|||||||||2
1742486380000|2025-03-20 15:59:40|||||||||2
1742486390000|2025-03-20 15:59:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|23
1742486400000|2025-03-20 16:00:00|187.32|187.24|187.42|187.34|187.42|187.34|187.32|187.24|12
1742486410000|2025-03-20 16:00:10|||||||||3
1742486420000|2025-03-20 16:00:20|||||||||7
1742486430000|2025-03-20 16:00:30|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|40
1742486440000|2025-03-20 16:00:40|187.52|187.44|187.52|187.39|187.52|187.44|187.47|187.39|31
1742486450000|2025-03-20 16:00:50|187.47|187.44|187.52|187.44|187.52|187.44|187.47|187.44|7
1742486460000|2025-03-20 16:01:00|||||||||7
1742486470000|2025-03-20 16:01:10|||||||||1
1742486480000|2025-03-20 16:01:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|21
1742486490000|2025-03-20 16:01:30|187.52|187.44|187.52|187.39|187.52|187.44|187.47|187.39|57
1742486500000|2025-03-20 16:01:40|187.57|187.44|187.57|187.49|187.57|187.49|187.57|187.44|11
1742486510000|2025-03-20 16:01:50|||||||||4
1742486520000|2025-03-20 16:02:00|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|6
1742486530000|2025-03-20 16:02:10|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|102
1742486540000|2025-03-20 16:02:20|187.62|187.54|187.62|187.54|187.67|187.54|187.62|187.54|61
1742486550000|2025-03-20 16:02:30|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|22
1742486560000|2025-03-20 16:02:40|||||||||5
1742486570000|2025-03-20 16:02:50|187.57|187.49|187.57|187.44|187.62|187.49|187.52|187.44|182
1742486580000|2025-03-20 16:03:00|187.62|187.49|187.62|187.49|187.62|187.49|187.57|187.44|13
1742486590000|2025-03-20 16:03:10|187.57||187.57||187.62||187.57||1
1742486600000|2025-03-20 16:03:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|32
1742486610000|2025-03-20 16:03:30|||||||||4
1742486620000|2025-03-20 16:03:40|||||||||101
1742486630000|2025-03-20 16:03:50|||||||||4
1742486640000|2025-03-20 16:04:00|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|113
1742486650000|2025-03-20 16:04:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|10044
1742486660000|2025-03-20 16:04:20|||||||||3
1742486670000|2025-03-20 16:04:30|187.82|187.74|187.67|187.59|187.82|187.74|187.62|187.54|650
1742486680000|2025-03-20 16:04:40|187.62|187.54|187.62|187.54|187.67|187.59|187.62|187.54|126
1742486690000|2025-03-20 16:04:50|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|15
1742486700000|2025-03-20 16:05:00|187.67|187.59|187.67|187.59|187.72|187.64|187.67|187.59|134
1742486710000|2025-03-20 16:05:10|||||||||13
1742486720000|2025-03-20 16:05:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|174
1742486730000|2025-03-20 16:05:30|||||||||65
1742486750000|2025-03-20 16:05:50|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|53
1742486760000|2025-03-20 16:06:00|||||||||4
1742486770000|2025-03-20 16:06:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.54|171
1742486780000|2025-03-20 16:06:20|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|115
1742486790000|2025-03-20 16:06:30|187.72|187.64|187.57|187.49|187.72|187.64|187.57|187.49|422
1742486800000|2025-03-20 16:06:40|||||||||11
1742486810000|2025-03-20 16:06:50|||||||||8
1742486820000|2025-03-20 16:07:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|64
1742486830000|2025-03-20 16:07:10|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|39
1742486840000|2025-03-20 16:07:20|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|6
1742486850000|2025-03-20 16:07:30|||||||||7
1742486860000|2025-03-20 16:07:40|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|76
1742486870000|2025-03-20 16:07:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|2
1742486880000|2025-03-20 16:08:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|2
1742486890000|2025-03-20 16:08:10|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|19
1742486900000|2025-03-20 16:08:20|||||||||3
1742486910000|2025-03-20 16:08:30|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|75
1742486920000|2025-03-20 16:08:40|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.49|75
1742486930000|2025-03-20 16:08:50|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|67
1742486940000|2025-03-20 16:09:00|187.52|187.44|187.52|187.44|187.57|187.44|187.52|187.44|13
1742486950000|2025-03-20 16:09:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|149
1742486960000|2025-03-20 16:09:20|||||||||4
1742486970000|2025-03-20 16:09:30|||||||||12
1742486980000|2025-03-20 16:09:40|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|13
1742486990000|2025-03-20 16:09:50|||||||||1
1742487000000|2025-03-20 16:10:00||187.39||187.39||187.39||187.39|46
1742487010000|2025-03-20 16:10:10|187.47|187.44|187.47|187.39|187.52|187.44|187.47|187.39|12
1742487020000|2025-03-20 16:10:20|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|45
1742487030000|2025-03-20 16:10:30|||||||||5
1742487040000|2025-03-20 16:10:40|187.52||187.47||187.52||187.47||9
1742487050000|2025-03-20 16:10:50|187.52||187.47||187.52||187.47||47
1742487060000|2025-03-20 16:11:00|187.52|187.34|187.42|187.34|187.52|187.34|187.42|187.34|18
1742487070000|2025-03-20 16:11:10|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.39|188
1742487080000|2025-03-20 16:11:20|||||||||229
1742487090000|2025-03-20 16:11:30|||||||||6
1742487100000|2025-03-20 16:11:40|||||||||1
1742487110000|2025-03-20 16:11:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|91
1742487120000|2025-03-20 16:12:00||187.39||187.44||187.44||187.39|27
1742487130000|2025-03-20 16:12:10|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|27
1742487140000|2025-03-20 16:12:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|39
1742487150000|2025-03-20 16:12:30|||||||||5
1742487160000|2025-03-20 16:12:40|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|8
1742487170000|2025-03-20 16:12:50|||||||||6
1742487180000|2025-03-20 16:13:00||187.44||187.49||187.49||187.44|5
1742487190000|2025-03-20 16:13:10|||||||||10001
1742487200000|2025-03-20 16:13:20|||||||||125
1742487210000|2025-03-20 16:13:30|||||||||1
1742487220000|2025-03-20 16:13:40|||||||||764
1742487230000|2025-03-20 16:13:50|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|241
1742487240000|2025-03-20 16:14:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|18
1742487250000|2025-03-20 16:14:10|187.57|187.49|187.62|187.49|187.62|187.54|187.57|187.49|9
1742487260000|2025-03-20 16:14:20|187.57|187.54|187.62|187.54|187.62|187.54|187.57|187.54|1
1742487270000|2025-03-20 16:14:30|||||||||1
1742487280000|2025-03-20 16:14:40|||||||||105
1742487290000|2025-03-20 16:14:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|86
1742487300000|2025-03-20 16:15:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|37
1742487310000|2025-03-20 16:15:10|||||||||5
1742487320000|2025-03-20 16:15:20|||||||||21
1742487330000|2025-03-20 16:15:30|||||||||2
1742487340000|2025-03-20 16:15:40|||||||||6
1742487350000|2025-03-20 16:15:50|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|44
1742487360000|2025-03-20 16:16:00|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|574
1742487370000|2025-03-20 16:16:10|||||||||134
1742487380000|2025-03-20 16:16:20|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|28
1742487390000|2025-03-20 16:16:30|187.72|187.64|187.72|187.64|187.77|187.69|187.72|187.64|51
1742487400000|2025-03-20 16:16:40|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|41
1742487410000|2025-03-20 16:16:50|||||||||2
1742487420000|2025-03-20 16:17:00|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|47
1742487430000|2025-03-20 16:17:10|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|4
1742487440000|2025-03-20 16:17:20|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|7
1742487450000|2025-03-20 16:17:30|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|7
1742487460000|2025-03-20 16:17:40|187.77||187.77||187.77||187.77||5
1742487470000|2025-03-20 16:17:50|187.72|187.69|187.77|187.69|187.77|187.69|187.72|187.69|56
1742487480000|2025-03-20 16:18:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|47
1742487490000|2025-03-20 16:18:10|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|412
1742487500000|2025-03-20 16:18:20|||||||||3
1742487510000|2025-03-20 16:18:30|||||||||7
1742487520000|2025-03-20 16:18:40|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|180
1742487530000|2025-03-20 16:18:50|187.82|187.74|187.87|187.74|187.87|187.74|187.82|187.74|174
1742487540000|2025-03-20 16:19:00|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.79|16
1742487550000|2025-03-20 16:19:10|||||||||22
1742487560000|2025-03-20 16:19:20|||||||||34
1742487570000|2025-03-20 16:19:30|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|58
1742487580000|2025-03-20 16:19:40|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|17
1742487590000|2025-03-20 16:19:50|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|114
1742487600000|2025-03-20 16:20:00|||||||||242
1742487610000|2025-03-20 16:20:10|||||||||203
1742487620000|2025-03-20 16:20:20|187.87|187.79|187.87|187.79|187.87|187.79|187.82|187.79|518
1742487630000|2025-03-20 16:20:30|187.82|187.74|187.82|187.74|187.87|187.79|187.82|187.74|48
1742487640000|2025-03-20 16:20:40|||||||||28
1742487650000|2025-03-20 16:20:50|||||||||543
1742487660000|2025-03-20 16:21:00|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|55
1742487670000|2025-03-20 16:21:10|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|1151
1742487680000|2025-03-20 16:21:20|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|11
1742487690000|2025-03-20 16:21:30|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|23
1742487700000|2025-03-20 16:21:40|||||||||2
1742487710000|2025-03-20 16:21:50|||||||||410
1742487720000|2025-03-20 16:22:00|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|269
1742487730000|2025-03-20 16:22:10|187.82|187.74|187.82|187.74|187.82|187.74|187.77|187.69|1282
1742487740000|2025-03-20 16:22:20|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|506
1742487750000|2025-03-20 16:22:30|||||||||101
1742487760000|2025-03-20 16:22:40|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|552
1742487770000|2025-03-20 16:22:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|115
1742487780000|2025-03-20 16:23:00|||||||||176
1742487790000|2025-03-20 16:23:10|||||||||194
1742487800000|2025-03-20 16:23:20|||||||||503
1742487810000|2025-03-20 16:23:30|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|32
1742487820000|2025-03-20 16:23:40|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|263
1742487830000|2025-03-20 16:23:50|187.82|187.74|187.82|187.74|187.87|187.74|187.82|187.74|82
1742487840000|2025-03-20 16:24:00|||||||||2
1742487850000|2025-03-20 16:24:10|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|59
1742487860000|2025-03-20 16:24:20|||||||||105
1742487870000|2025-03-20 16:24:30|||||||||3
1742487880000|2025-03-20 16:24:40|||||||||9
1742487890000|2025-03-20 16:24:50|||||||||37
1742487900000|2025-03-20 16:25:00|||||||||144
1742487910000|2025-03-20 16:25:10|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|341
1742487920000|2025-03-20 16:25:20|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|9
1742487930000|2025-03-20 16:25:30|||||||||243
1742487940000|2025-03-20 16:25:40|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|308
1742487950000|2025-03-20 16:25:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|119
1742487960000|2025-03-20 16:26:00|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|789
1742487970000|2025-03-20 16:26:10|||||||||58
1742487980000|2025-03-20 16:26:20|||||||||377
1742487990000|2025-03-20 16:26:30|||||||||49
1742488000000|2025-03-20 16:26:40|||||||||61
1742488010000|2025-03-20 16:26:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|347
1742488020000|2025-03-20 16:27:00|||||||||33
1742488030000|2025-03-20 16:27:10|||||||||26
1742488040000|2025-03-20 16:27:20|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|255
1742488050000|2025-03-20 16:27:30|||||||||57
1742488060000|2025-03-20 16:27:40|||||||||269
1742488070000|2025-03-20 16:27:50|187.67|187.59|187.67|187.59|187.67|187.64|187.67|187.59|345
1742488080000|2025-03-20 16:28:00|187.72||187.72||187.72||187.72||57
1742488090000|2025-03-20 16:28:10|187.67||187.67||187.72||187.67||273
1742488100000|2025-03-20 16:28:20|187.72|187.64|187.62|187.54|187.72|187.64|187.62|187.54|161
1742488110000|2025-03-20 16:28:30|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|313
1742488120000|2025-03-20 16:28:40|||||||||276
1742488130000|2025-03-20 16:28:50|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|73
1742488140000|2025-03-20 16:29:00|187.52|187.44|187.52|187.44|187.57|187.44|187.52|187.44|79
1742488150000|2025-03-20 16:29:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.44|45
1742488160000|2025-03-20 16:29:20|||||||||72
1742488170000|2025-03-20 16:29:30|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|380
1742488180000|2025-03-20 16:29:40|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|3744
1742488190000|2025-03-20 16:29:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|180
1742488200000|2025-03-20 16:30:00|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|765
1742488210000|2025-03-20 16:30:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|288
1742488220000|2025-03-20 16:30:20|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|924
1742488230000|2025-03-20 16:30:30|||||||||68
1742488240000|2025-03-20 16:30:40|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|204
1742488250000|2025-03-20 16:30:50|||||||||362
1742488260000|2025-03-20 16:31:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|425
1742488270000|2025-03-20 16:31:10|||||||||118
1742488280000|2025-03-20 16:31:20|187.77||187.72||187.77||187.72||165
1742488290000|2025-03-20 16:31:30|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|186
1742488300000|2025-03-20 16:31:40|187.77|187.69|187.72|187.64|187.82|187.74|187.72|187.64|164
1742488310000|2025-03-20 16:31:50|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|343
1742488320000|2025-03-20 16:32:00|187.77|187.69|187.82|187.69|187.82|187.74|187.77|187.69|157
1742488330000|2025-03-20 16:32:10|187.77|187.64|187.72|187.64|187.82|187.64|187.72|187.64|283
1742488340000|2025-03-20 16:32:20|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|155
1742488350000|2025-03-20 16:32:30|187.82|187.74|187.82|187.74|187.82|187.74|187.77|187.69|764
1742488360000|2025-03-20 16:32:40|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|612
1742488370000|2025-03-20 16:32:50|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|161
1742488380000|2025-03-20 16:33:00|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|155
1742488390000|2025-03-20 16:33:10|||||||||178
1742488400000|2025-03-20 16:33:20|||||||||487
1742488410000|2025-03-20 16:33:30|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|259
1742488420000|2025-03-20 16:33:40|187.77|187.69|187.82|187.74|187.82|187.74|187.72|187.69|393
1742488430000|2025-03-20 16:33:50|187.87|187.79|187.87|187.79|187.87|187.79|187.82|187.79|264
1742488440000|2025-03-20 16:34:00|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|610
1742488450000|2025-03-20 16:34:10|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|193
1742488460000|2025-03-20 16:34:20|||||||||428
1742488470000|2025-03-20 16:34:30|||||||||193
1742488480000|2025-03-20 16:34:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|419
1742488490000|2025-03-20 16:34:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|1091
1742488500000|2025-03-20 16:35:00|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|734
1742488510000|2025-03-20 16:35:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|813
1742488520000|2025-03-20 16:35:20|187.57|187.49|187.47|187.39|187.57|187.49|187.47|187.39|235
1742488530000|2025-03-20 16:35:30|187.42|187.34|187.42|187.34|187.42|187.39|187.42|187.34|79
1742488540000|2025-03-20 16:35:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|119
1742488550000|2025-03-20 16:35:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|530
1742488560000|2025-03-20 16:36:00|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|312
1742488570000|2025-03-20 16:36:10|||||||||76
1742488580000|2025-03-20 16:36:20|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|155
1742488590000|2025-03-20 16:36:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|882
1742488600000|2025-03-20 16:36:40|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.34|105
1742488610000|2025-03-20 16:36:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|15
1742488620000|2025-03-20 16:37:00||187.24||187.29||187.29||187.24|80
1742488630000|2025-03-20 16:37:10|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|250
1742488640000|2025-03-20 16:37:20|||||||||3
1742488650000|2025-03-20 16:37:30|187.32|187.24|187.37|187.24|187.37|187.29|187.32|187.24|33
1742488660000|2025-03-20 16:37:40|187.32|187.29|187.37|187.24|187.37|187.29|187.32|187.24|14
1742488670000|2025-03-20 16:37:50|187.32|187.29|187.27|187.19|187.37|187.29|187.27|187.19|439
1742488680000|2025-03-20 16:38:00|187.32|187.24|187.42|187.34|187.42|187.34|187.32|187.24|347
1742488690000|2025-03-20 16:38:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|108
1742488700000|2025-03-20 16:38:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|311
1742488710000|2025-03-20 16:38:30|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|70
1742488720000|2025-03-20 16:38:40|||||||||2
1742488730000|2025-03-20 16:38:50|||||||||2
1742488740000|2025-03-20 16:39:00|||||||||369
1742488750000|2025-03-20 16:39:10|||||||||43
1742488760000|2025-03-20 16:39:20||187.29||187.34||187.34||187.29|2
1742488770000|2025-03-20 16:39:30|||||||||2
1742488780000|2025-03-20 16:39:40|||||||||3
1742488790000|2025-03-20 16:39:50|||||||||2
1742488800000|2025-03-20 16:40:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|7
1742488810000|2025-03-20 16:40:10|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|8
1742488820000|2025-03-20 16:40:20|187.42|187.34|187.42|187.29|187.42|187.34|187.37|187.29|5
1742488830000|2025-03-20 16:40:30|187.37||187.37||187.37||187.37||3
1742488840000|2025-03-20 16:40:40|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|6
1742488850000|2025-03-20 16:40:50|187.37||187.32||187.37||187.32||3
1742488860000|2025-03-20 16:41:00|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.29|3
1742488870000|2025-03-20 16:41:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|4
1742488880000|2025-03-20 16:41:20|187.47||187.42||187.47||187.42||84
1742488890000|2025-03-20 16:41:30|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.39|4
1742488900000|2025-03-20 16:41:40|||||||||2
1742488910000|2025-03-20 16:41:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|82
1742488920000|2025-03-20 16:42:00|||||||||104
1742488930000|2025-03-20 16:42:10|||||||||2
1742488940000|2025-03-20 16:42:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|320
1742488950000|2025-03-20 16:42:30|||||||||62
1742488960000|2025-03-20 16:42:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|3
1742488970000|2025-03-20 16:42:50|||||||||282
1742488980000|2025-03-20 16:43:00|||||||||3
1742488990000|2025-03-20 16:43:10|||||||||3
1742489000000|2025-03-20 16:43:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|85
1742489010000|2025-03-20 16:43:30|187.27|187.19|187.32|187.19|187.32|187.19|187.27|187.19|58
1742489020000|2025-03-20 16:43:40|187.27|187.24|187.32|187.24|187.32|187.24|187.27|187.24|2
1742489030000|2025-03-20 16:43:50|||||||||3
1742489040000|2025-03-20 16:44:00|||||||||2
1742489050000|2025-03-20 16:44:10|187.37||187.37||187.37||187.37||3
1742489060000|2025-03-20 16:44:20|187.32||187.37||187.37||187.32||9
1742489070000|2025-03-20 16:44:30|187.32||187.32||187.32||187.32||2
1742489080000|2025-03-20 16:44:40|||||||||1
1742489090000|2025-03-20 16:44:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|5
1742489100000|2025-03-20 16:45:00|||||||||2
1742489110000|2025-03-20 16:45:10|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|5
1742489120000|2025-03-20 16:45:20|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|4
1742489130000|2025-03-20 16:45:30||187.24||187.29||187.29||187.24|3
1742489140000|2025-03-20 16:45:40|||||||||2
1742489150000|2025-03-20 16:45:50|||||||||2
1742489160000|2025-03-20 16:46:00|187.42||187.37||187.42||187.37||154
1742489170000|2025-03-20 16:46:10|||||||||6
1742489180000|2025-03-20 16:46:20|||||||||1
1742489190000|2025-03-20 16:46:30||187.24||187.29||187.29||187.24|27
1742489200000|2025-03-20 16:46:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|32
1742489210000|2025-03-20 16:46:50|||||||||1
1742489220000|2025-03-20 16:47:00|||||||||55
1742489230000|2025-03-20 16:47:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|45
1742489240000|2025-03-20 16:47:20|||||||||3
1742489250000|2025-03-20 16:47:30|||||||||2
1742489260000|2025-03-20 16:47:40|||||||||2
1742489270000|2025-03-20 16:47:50|||||||||2
1742489290000|2025-03-20 16:48:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|26
1742489300000|2025-03-20 16:48:20|||||||||1
1742489310000|2025-03-20 16:48:30|||||||||2
1742489330000|2025-03-20 16:48:50|||||||||6
1742489340000|2025-03-20 16:49:00|||||||||2
1742489350000|2025-03-20 16:49:10|||||||||1
1742489360000|2025-03-20 16:49:20|||||||||102
1742489380000|2025-03-20 16:49:40|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|12
1742489390000|2025-03-20 16:49:50|||||||||1
1742489400000|2025-03-20 16:50:00|||||||||4
1742489410000|2025-03-20 16:50:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|19
1742489420000|2025-03-20 16:50:20|||||||||1
1742489430000|2025-03-20 16:50:30|||||||||1
1742489440000|2025-03-20 16:50:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|11
1742489450000|2025-03-20 16:50:50|||||||||3
1742489460000|2025-03-20 16:51:00|||||||||3
1742489470000|2025-03-20 16:51:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|170
1742489480000|2025-03-20 16:51:20|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.34|3
1742489490000|2025-03-20 16:51:30|||||||||3
1742489510000|2025-03-20 16:51:50|||||||||433
1742489520000|2025-03-20 16:52:00|||||||||2
1742489530000|2025-03-20 16:52:10|||||||||3
1742489540000|2025-03-20 16:52:20|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|1
1742489550000|2025-03-20 16:52:30|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|24
1742489560000|2025-03-20 16:52:40|||||||||1
1742489570000|2025-03-20 16:52:50|||||||||2
1742489590000|2025-03-20 16:53:10|||||||||1
1742489600000|2025-03-20 16:53:20|||||||||1
1742489610000|2025-03-20 16:53:30|||||||||2
1742489630000|2025-03-20 16:53:50|||||||||1
1742489640000|2025-03-20 16:54:00|187.52|187.44|187.52|187.39|187.52|187.44|187.52|187.39|40
1742489650000|2025-03-20 16:54:10|187.47||187.47||187.47||187.47||2
1742489670000|2025-03-20 16:54:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|2
1742489680000|2025-03-20 16:54:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|3
1742489690000|2025-03-20 16:54:50|||||||||2
1742489700000|2025-03-20 16:55:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|3
1742489710000|2025-03-20 16:55:10|||||||||1
1742489720000|2025-03-20 16:55:20|||||||||1
1742489730000|2025-03-20 16:55:30|||||||||1
1742489740000|2025-03-20 16:55:40|||||||||1
1742489750000|2025-03-20 16:55:50|||||||||9
1742489760000|2025-03-20 16:56:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|4
1742489770000|2025-03-20 16:56:10|||||||||1
1742489780000|2025-03-20 16:56:20|||||||||1
1742489790000|2025-03-20 16:56:30|||||||||1
1742489800000|2025-03-20 16:56:40|||||||||1
1742489810000|2025-03-20 16:56:50|||||||||2
1742489820000|2025-03-20 16:57:00|||||||||9
1742489840000|2025-03-20 16:57:20|||||||||1
1742489850000|2025-03-20 16:57:30|||||||||6
1742489860000|2025-03-20 16:57:40|||||||||1
1742489870000|2025-03-20 16:57:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|27
1742489880000|2025-03-20 16:58:00|||||||||1
1742489890000|2025-03-20 16:58:10|||||||||14
1742489900000|2025-03-20 16:58:20|||||||||1
1742489910000|2025-03-20 16:58:30|||||||||1
1742489920000|2025-03-20 16:58:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|19
1742489930000|2025-03-20 16:58:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|117
1742489940000|2025-03-20 16:59:00|||||||||2
1742489950000|2025-03-20 16:59:10|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|25
1742489960000|2025-03-20 16:59:20|||||||||1
1742489980000|2025-03-20 16:59:40|||||||||1
1742489990000|2025-03-20 16:59:50|187.27|187.14|187.17|187.09|187.27|187.19|187.17|187.09|416
1742490000000|2025-03-20 17:00:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|226
1742490010000|2025-03-20 17:00:10|||||||||6
1742490020000|2025-03-20 17:00:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|14
1742490030000|2025-03-20 17:00:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|9
1742490080000|2025-03-20 17:01:20|187.27|187.19|187.27|187.19|187.32|187.24|187.27|187.19|33
1742490090000|2025-03-20 17:01:30|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|4
1742490100000|2025-03-20 17:01:40|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|20
1742490110000|2025-03-20 17:01:50|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|13
1742490120000|2025-03-20 17:02:00|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|5
1742490130000|2025-03-20 17:02:10|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|5
1742490140000|2025-03-20 17:02:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|1
1742490150000|2025-03-20 17:02:30|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|49
1742490180000|2025-03-20 17:03:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|20
1742490200000|2025-03-20 17:03:20|||||||||12
1742490210000|2025-03-20 17:03:30|187.47|187.34|187.37|187.29|187.47|187.34|187.37|187.29|175
1742490220000|2025-03-20 17:03:40|||||||||47
1742490240000|2025-03-20 17:04:00|||||||||10
1742490260000|2025-03-20 17:04:20|187.42||187.42||187.42||187.42||3
1742490270000|2025-03-20 17:04:30|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|0
1742490280000|2025-03-20 17:04:40||187.39||187.39||187.39||187.39|0
1742490290000|2025-03-20 17:04:50|187.52||187.52||187.52||187.47||0
1742490300000|2025-03-20 17:05:00|187.47||187.47||187.47||187.47||0
1742490310000|2025-03-20 17:05:10|187.52|187.44|187.52|187.44|187.52|187.44|187.47|187.44|0
1742490320000|2025-03-20 17:05:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|0
1742490330000|2025-03-20 17:05:30||187.44||187.49||187.49||187.44|3
1742490350000|2025-03-20 17:05:50||187.44||187.44||187.44||187.44|223
1742490360000|2025-03-20 17:06:00||187.49||187.49||187.49||187.49|1
1742490370000|2025-03-20 17:06:10|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|3
1742490430000|2025-03-20 17:07:10|||||||||16
1742490450000|2025-03-20 17:07:30|187.52||187.52||187.52||187.52||0
1742490460000|2025-03-20 17:07:40||187.44||187.44||187.44||187.44|0
1742490490000|2025-03-20 17:08:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|17
1742490530000|2025-03-20 17:08:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|28
1742490550000|2025-03-20 17:09:10|||||||||9
1742490560000|2025-03-20 17:09:20|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|364
1742490590000|2025-03-20 17:09:50|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|2
1742490610000|2025-03-20 17:10:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|5
1742490620000|2025-03-20 17:10:20|187.42||187.37||187.42||187.37||5
1742490650000|2025-03-20 17:10:50|187.42||187.37||187.42||187.37||0
1742490660000|2025-03-20 17:11:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|23
1742490670000|2025-03-20 17:11:10|||||||||4
1742490680000|2025-03-20 17:11:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|37
1742490690000|2025-03-20 17:11:30|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|17
1742490720000|2025-03-20 17:12:00|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.34|0
1742490740000|2025-03-20 17:12:20|||||||||1
1742490750000|2025-03-20 17:12:30|187.47||187.42||187.47||187.42||5
1742490790000|2025-03-20 17:13:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|8
1742490800000|2025-03-20 17:13:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|1
1742490850000|2025-03-20 17:14:10|||||||||4
1742490860000|2025-03-20 17:14:20|||||||||1
1742490910000|2025-03-20 17:15:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|6
1742490960000|2025-03-20 17:16:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|6
1742490990000|2025-03-20 17:16:30|||||||||1
1742491020000|2025-03-20 17:17:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|31
1742491050000|2025-03-20 17:17:30|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|15
1742491080000|2025-03-20 17:18:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|4
1742491100000|2025-03-20 17:18:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|27
1742491120000|2025-03-20 17:18:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|47
1742491130000|2025-03-20 17:18:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|10
1742491170000|2025-03-20 17:19:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|5
1742491200000|2025-03-20 17:20:00|||||||||6
1742491260000|2025-03-20 17:21:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|61
1742491300000|2025-03-20 17:21:40|||||||||1
1742491310000|2025-03-20 17:21:50|||||||||6
1742491340000|2025-03-20 17:22:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|85
1742491350000|2025-03-20 17:22:30|187.32||187.27||187.32||187.27||21
1742491380000|2025-03-20 17:23:00|||||||||9
1742491400000|2025-03-20 17:23:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|0
1742491420000|2025-03-20 17:23:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|7
1742491440000|2025-03-20 17:24:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|11
1742491450000|2025-03-20 17:24:10||187.09||187.14||187.14||187.09|2
1742491480000|2025-03-20 17:24:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|9
1742491520000|2025-03-20 17:25:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|11
1742491530000|2025-03-20 17:25:30||186.99||187.04||187.04||186.99|8
1742491550000|2025-03-20 17:25:50|||||||||6000
1742491580000|2025-03-20 17:26:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|12
1742491620000|2025-03-20 17:27:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|13
1742491650000|2025-03-20 17:27:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|13
1742491670000|2025-03-20 17:27:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|8
1742491680000|2025-03-20 17:28:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|8
1742491720000|2025-03-20 17:28:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|5
1742491730000|2025-03-20 17:28:50|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|4
1742491740000|2025-03-20 17:29:00|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|6
1742491770000|2025-03-20 17:29:30|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|6
1742491800000|2025-03-20 17:30:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|67
1742491810000|2025-03-20 17:30:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|27
1742491840000|2025-03-20 17:30:40|||||||||5
1742491870000|2025-03-20 17:31:10|||||||||45
1742491880000|2025-03-20 17:31:20|||||||||9
1742491920000|2025-03-20 17:32:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|24
1742491930000|2025-03-20 17:32:10|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|45
1742491940000|2025-03-20 17:32:20|187.12|187.04|187.12|187.04|187.12|187.09|187.12|187.04|6
1742492010000|2025-03-20 17:33:30|||||||||66
1742492020000|2025-03-20 17:33:40|||||||||5
1742492030000|2025-03-20 17:33:50|||||||||24
1742492070000|2025-03-20 17:34:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|8
1742492080000|2025-03-20 17:34:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|2
1742492100000|2025-03-20 17:35:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|32
1742492110000|2025-03-20 17:35:10|187.12|187.04|187.12|187.04|187.12|187.09|187.12|187.04|23
1742492140000|2025-03-20 17:35:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|8
1742492170000|2025-03-20 17:36:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|11
1742492220000|2025-03-20 17:37:00|||||||||8
1742492270000|2025-03-20 17:37:50|||||||||8
1742492290000|2025-03-20 17:38:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.04|49
1742492300000|2025-03-20 17:38:20|187.12|187.04|187.12|187.04|187.12|187.09|187.12|187.04|69
1742492340000|2025-03-20 17:39:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|56
1742492350000|2025-03-20 17:39:10|||||||||15
1742492360000|2025-03-20 17:39:20|||||||||6
1742492370000|2025-03-20 17:39:30|||||||||6
1742492380000|2025-03-20 17:39:40|||||||||184
1742492390000|2025-03-20 17:39:50|||||||||14
1742492400000|2025-03-20 17:40:00|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|22
1742492410000|2025-03-20 17:40:10||187.04||187.09||187.09||187.04|3
1742492430000|2025-03-20 17:40:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|2
1742492460000|2025-03-20 17:41:00|||||||||6
1742492520000|2025-03-20 17:42:00|||||||||6
1742492560000|2025-03-20 17:42:40|||||||||7
1742492590000|2025-03-20 17:43:10|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|88
1742492640000|2025-03-20 17:44:00|||||||||6
1742492650000|2025-03-20 17:44:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|51
1742492700000|2025-03-20 17:45:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|74
1742492710000|2025-03-20 17:45:10|||||||||5
1742492760000|2025-03-20 17:46:00|||||||||4
1742492770000|2025-03-20 17:46:10|||||||||1
1742492790000|2025-03-20 17:46:30|||||||||6
1742492810000|2025-03-20 17:46:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|51
1742492830000|2025-03-20 17:47:10|||||||||1
1742492840000|2025-03-20 17:47:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|10
1742492850000|2025-03-20 17:47:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|43
1742492870000|2025-03-20 17:47:50|||||||||1
1742492890000|2025-03-20 17:48:10|||||||||1
1742492920000|2025-03-20 17:48:40|||||||||1
1742492930000|2025-03-20 17:48:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|28
1742492940000|2025-03-20 17:49:00|||||||||7
1742493000000|2025-03-20 17:50:00|187.27|187.19|187.27|187.19|187.32|187.19|187.27|187.19|29
1742493010000|2025-03-20 17:50:10|187.32||187.27||187.32||187.27||8
1742493050000|2025-03-20 17:50:50|||||||||7
1742493060000|2025-03-20 17:51:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.19|20
1742493140000|2025-03-20 17:52:20|||||||||104
1742493150000|2025-03-20 17:52:30|||||||||58
1742493160000|2025-03-20 17:52:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|63
1742493180000|2025-03-20 17:53:00|||||||||193
1742493240000|2025-03-20 17:54:00|||||||||6
1742493250000|2025-03-20 17:54:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|8
1742493280000|2025-03-20 17:54:40|||||||||1
1742493330000|2025-03-20 17:55:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|22
1742493390000|2025-03-20 17:56:30|||||||||53
1742493400000|2025-03-20 17:56:40|||||||||23
1742493410000|2025-03-20 17:56:50|||||||||9
1742493430000|2025-03-20 17:57:10|||||||||72
1742493480000|2025-03-20 17:58:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|36
1742493560000|2025-03-20 17:59:20|||||||||3
1742493580000|2025-03-20 17:59:40|||||||||2
1742493620000|2025-03-20 18:00:20|||||||||3
1742493690000|2025-03-20 18:01:30|||||||||2
1742493730000|2025-03-20 18:02:10|||||||||2
1742493760000|2025-03-20 18:02:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|5
1742493820000|2025-03-20 18:03:40|||||||||2
1742493830000|2025-03-20 18:03:50|||||||||1
1742493860000|2025-03-20 18:04:20|||||||||3
1742493900000|2025-03-20 18:05:00|||||||||6
1742493930000|2025-03-20 18:05:30|||||||||1
1742493960000|2025-03-20 18:06:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|31
1742493990000|2025-03-20 18:06:30|||||||||5
1742494020000|2025-03-20 18:07:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|5
1742494130000|2025-03-20 18:08:50|||||||||4
1742494140000|2025-03-20 18:09:00|||||||||1
1742494190000|2025-03-20 18:09:50|||||||||3
1742494200000|2025-03-20 18:10:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|15
1742494220000|2025-03-20 18:10:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|53
1742494230000|2025-03-20 18:10:30|||||||||86
1742494260000|2025-03-20 18:11:00|||||||||110
1742494300000|2025-03-20 18:11:40|||||||||6
1742494360000|2025-03-20 18:12:40|||||||||5
1742494400000|2025-03-20 18:13:20|||||||||4
1742494410000|2025-03-20 18:13:30|||||||||103
1742494460000|2025-03-20 18:14:20|187.12|187.04|187.12|187.04|187.12|187.09|187.12|187.04|106
1742494490000|2025-03-20 18:14:50|||||||||14
1742494500000|2025-03-20 18:15:00|||||||||46
1742494520000|2025-03-20 18:15:20|||||||||3
1742494540000|2025-03-20 18:15:40|||||||||3
1742494570000|2025-03-20 18:16:10|||||||||3
1742494580000|2025-03-20 18:16:20|||||||||3
1742494600000|2025-03-20 18:16:40|||||||||3
1742494610000|2025-03-20 18:16:50||186.99||186.99||186.99||186.99|4
1742494620000|2025-03-20 18:17:00|187.07||187.12||187.12||187.07||2
1742494630000|2025-03-20 18:17:10||187.04||187.04||187.04||187.04|0
1742494640000|2025-03-20 18:17:20|||||||||3
1742494670000|2025-03-20 18:17:50|||||||||3
1742494690000|2025-03-20 18:18:10|||||||||3
1742494720000|2025-03-20 18:18:40|||||||||3
1742494770000|2025-03-20 18:19:30|||||||||1
1742494790000|2025-03-20 18:19:50||186.99||187.04||187.04||186.99|24
1742494800000|2025-03-20 18:20:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|10
1742494810000|2025-03-20 18:20:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|6
1742494820000|2025-03-20 18:20:20|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|3
1742494830000|2025-03-20 18:20:30|||||||||2
1742494840000|2025-03-20 18:20:40|187.07|186.99|187.07|186.99|187.12|187.04|187.07|186.99|3
1742494860000|2025-03-20 18:21:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|1
1742494910000|2025-03-20 18:21:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|229
1742494920000|2025-03-20 18:22:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|9
1742494970000|2025-03-20 18:22:50|187.02||187.02||187.02||187.02||21
1742494980000|2025-03-20 18:23:00||186.94||186.94||186.94||186.89|10
1742495030000|2025-03-20 18:23:50|||||||||12
1742495080000|2025-03-20 18:24:40|||||||||10
1742495110000|2025-03-20 18:25:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|52
1742495120000|2025-03-20 18:25:20|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.89|36
1742495150000|2025-03-20 18:25:50|||||||||9
1742495180000|2025-03-20 18:26:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|20
1742495190000|2025-03-20 18:26:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|3
1742495220000|2025-03-20 18:27:00|||||||||8
1742495240000|2025-03-20 18:27:20|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|191
1742495250000|2025-03-20 18:27:30|||||||||85
1742495300000|2025-03-20 18:28:20|||||||||9
1742495340000|2025-03-20 18:29:00|||||||||35
1742495350000|2025-03-20 18:29:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|11
1742495360000|2025-03-20 18:29:20||186.74||186.79||186.79||186.74|0
1742495400000|2025-03-20 18:30:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|15
1742495420000|2025-03-20 18:30:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|775
1742495430000|2025-03-20 18:30:30|||||||||8
1742495440000|2025-03-20 18:30:40|||||||||42
1742495450000|2025-03-20 18:30:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.64|114
1742495460000|2025-03-20 18:31:00|186.82||186.82||186.82||186.82||20
1742495470000|2025-03-20 18:31:10||186.74||186.74||186.74||186.74|0
1742495490000|2025-03-20 18:31:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|24
1742495560000|2025-03-20 18:32:40|186.82||186.82||186.82||186.82||16
1742495590000|2025-03-20 18:33:10||186.74||186.74||186.74||186.74|0
1742495600000|2025-03-20 18:33:20|186.87||186.87||186.87||186.87||1
1742495610000|2025-03-20 18:33:30|||||||||15
1742495620000|2025-03-20 18:33:40|186.82||186.82||186.82||186.82||0
1742495640000|2025-03-20 18:34:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|5
1742495660000|2025-03-20 18:34:20|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|18
1742495680000|2025-03-20 18:34:40|186.82||186.82||186.82||186.82||0
1742495690000|2025-03-20 18:34:50|||||||||1
1742495700000|2025-03-20 18:35:00|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|5
1742495710000|2025-03-20 18:35:10||186.84||186.84||186.84||186.84|0
1742495730000|2025-03-20 18:35:30|186.97||186.92||186.97||186.92||15
1742495750000|2025-03-20 18:35:50|||||||||1
1742495760000|2025-03-20 18:36:00|186.97||186.97||186.97||186.97||1
1742495770000|2025-03-20 18:36:10||186.89||186.89||186.89||186.89|0
1742495780000|2025-03-20 18:36:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|9
1742495790000|2025-03-20 18:36:30|187.07||187.02||187.07||187.02||12
1742495820000|2025-03-20 18:37:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|23
1742495840000|2025-03-20 18:37:20|||||||||9
1742495910000|2025-03-20 18:38:30|||||||||7
1742495920000|2025-03-20 18:38:40|187.12||187.12||187.12||187.12||5
1742495930000|2025-03-20 18:38:50|187.07||187.07||187.07||187.07||0
1742495990000|2025-03-20 18:39:50|||||||||5
1742496040000|2025-03-20 18:40:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|8
1742496060000|2025-03-20 18:41:00|||||||||5
1742496110000|2025-03-20 18:41:50|||||||||5
1742496150000|2025-03-20 18:42:30|||||||||6
1742496190000|2025-03-20 18:43:10|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|18
1742496250000|2025-03-20 18:44:10|||||||||6
1742496300000|2025-03-20 18:45:00|||||||||8
1742496310000|2025-03-20 18:45:10|||||||||5
1742496330000|2025-03-20 18:45:30|||||||||1
1742496360000|2025-03-20 18:46:00|||||||||5
1742496380000|2025-03-20 18:46:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|26
1742496390000|2025-03-20 18:46:30|||||||||5
1742496420000|2025-03-20 18:47:00|||||||||5
1742496440000|2025-03-20 18:47:20|||||||||6
1742496450000|2025-03-20 18:47:30|||||||||1
1742496480000|2025-03-20 18:48:00|||||||||5
1742496530000|2025-03-20 18:48:50|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|10
1742496570000|2025-03-20 18:49:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|2
1742496680000|2025-03-20 18:51:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|1
1742496690000|2025-03-20 18:51:30|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|4
1742496740000|2025-03-20 18:52:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|2
1742496750000|2025-03-20 18:52:30|||||||||44
1742496760000|2025-03-20 18:52:40|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|214
1742496810000|2025-03-20 18:53:30|||||||||18
1742496820000|2025-03-20 18:53:40|187.42||187.42||187.42||187.42||8
1742496830000|2025-03-20 18:53:50||187.34||187.34||187.34||187.34|51
1742496860000|2025-03-20 18:54:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|9
1742496900000|2025-03-20 18:55:00|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|9
1742496920000|2025-03-20 18:55:20|||||||||1
1742496950000|2025-03-20 18:55:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|16
1742496980000|2025-03-20 18:56:20|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|2
1742497000000|2025-03-20 18:56:40|||||||||7
1742497050000|2025-03-20 18:57:30|||||||||4
1742497060000|2025-03-20 18:57:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|113
1742497080000|2025-03-20 18:58:00|||||||||1
1742497090000|2025-03-20 18:58:10|||||||||1
1742497100000|2025-03-20 18:58:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|14
1742497140000|2025-03-20 18:59:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|6
1742497190000|2025-03-20 18:59:50|187.37||187.37||187.37||187.37||17
1742497200000|2025-03-20 19:00:00||187.29||187.29||187.29||187.29|13
1742497210000|2025-03-20 19:00:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|14
1742497220000|2025-03-20 19:00:20|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|11
1742497260000|2025-03-20 19:01:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|16
1742497290000|2025-03-20 19:01:30|||||||||4
1742497320000|2025-03-20 19:02:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|20
1742497340000|2025-03-20 19:02:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|14
1742497430000|2025-03-20 19:03:50|||||||||9
1742497490000|2025-03-20 19:04:50|187.42|187.34|187.52|187.44|187.52|187.44|187.42|187.34|84
1742497500000|2025-03-20 19:05:00|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|80
1742497520000|2025-03-20 19:05:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|27
1742497550000|2025-03-20 19:05:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|160
1742497570000|2025-03-20 19:06:10|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|126
1742497590000|2025-03-20 19:06:30|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|423
1742497600000|2025-03-20 19:06:40|||||||||2
1742497610000|2025-03-20 19:06:50|||||||||145
1742497660000|2025-03-20 19:07:40|187.72|187.64|187.72|187.64|187.77|187.69|187.72|187.64|24
1742497670000|2025-03-20 19:07:50|187.77|187.69|187.77|187.69|187.77|187.69|187.72|187.64|64
1742497680000|2025-03-20 19:08:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|1
1742497690000|2025-03-20 19:08:10|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|2
1742497700000|2025-03-20 19:08:20|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|67
1742497710000|2025-03-20 19:08:30|187.77|187.69|187.77|187.64|187.77|187.69|187.77|187.64|57
1742497720000|2025-03-20 19:08:40||187.69||187.64||187.69||187.64|1
1742497730000|2025-03-20 19:08:50|187.72||187.72||187.72||187.72||0
1742497770000|2025-03-20 19:09:30|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|2
1742497900000|2025-03-20 19:11:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|1
1742497940000|2025-03-20 19:12:20|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|52
1742497960000|2025-03-20 19:12:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|1
1742497990000|2025-03-20 19:13:10|187.77||187.77||187.77||187.77||24
1742498000000|2025-03-20 19:13:20|187.72||187.72||187.72||187.72||0
1742498040000|2025-03-20 19:14:00|||||||||5
1742498080000|2025-03-20 19:14:40|||||||||12
1742498090000|2025-03-20 19:14:50|||||||||12
1742498100000|2025-03-20 19:15:00|||||||||47
1742498130000|2025-03-20 19:15:30|187.77||187.72||187.77||187.72||49
1742498150000|2025-03-20 19:15:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|43
1742498170000|2025-03-20 19:16:10|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|4
1742498210000|2025-03-20 19:16:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|69
1742498230000|2025-03-20 19:17:10|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|5
1742498280000|2025-03-20 19:18:00|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|23
1742498290000|2025-03-20 19:18:10|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|2
1742498490000|2025-03-20 19:21:30|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|12
1742498530000|2025-03-20 19:22:10|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|6
1742498620000|2025-03-20 19:23:40|||||||||2
1742498630000|2025-03-20 19:23:50|||||||||50
1742498650000|2025-03-20 19:24:10|||||||||4
1742498700000|2025-03-20 19:25:00|||||||||3
1742498740000|2025-03-20 19:25:40|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.54|5
1742498750000|2025-03-20 19:25:50|187.62|187.59|187.62|187.54|187.62|187.59|187.62|187.54|3
1742498800000|2025-03-20 19:26:40|||||||||2
1742498820000|2025-03-20 19:27:00|||||||||4
1742498870000|2025-03-20 19:27:50|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|4
1742498910000|2025-03-20 19:28:30|187.52|187.39|187.52|187.44|187.52|187.44|187.52|187.39|5
1742498920000|2025-03-20 19:28:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|19
1742498960000|2025-03-20 19:29:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|7
1742499010000|2025-03-20 19:30:10|187.57||187.52||187.57||187.52||17
1742499040000|2025-03-20 19:30:40|187.57|187.49|187.62|187.49|187.62|187.49|187.57|187.49|7
1742499080000|2025-03-20 19:31:20|187.57||187.57||187.57||187.57||0
1742499090000|2025-03-20 19:31:30|||||||||6
1742499150000|2025-03-20 19:32:30|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|6
1742499170000|2025-03-20 19:32:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|1
1742499180000|2025-03-20 19:33:00|||||||||8
1742499210000|2025-03-20 19:33:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|2
1742499250000|2025-03-20 19:34:10|||||||||1
1742499280000|2025-03-20 19:34:40|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|7
1742499340000|2025-03-20 19:35:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|55
1742499370000|2025-03-20 19:36:10|187.62|187.54|187.62|187.49|187.62|187.54|187.62|187.49|16
1742499380000|2025-03-20 19:36:20||187.54||187.54||187.54||187.54|0
1742499410000|2025-03-20 19:36:50||187.49||187.54||187.54||187.49|1
1742499440000|2025-03-20 19:37:20||187.49||187.49||187.49||187.49|3
1742499460000|2025-03-20 19:37:40|187.57||187.57||187.57||187.57||0
1742499530000|2025-03-20 19:38:50|||||||||10
1742499540000|2025-03-20 19:39:00|||||||||5
1742499610000|2025-03-20 19:40:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|3
1742499820000|2025-03-20 19:43:40|||||||||2
1742499890000|2025-03-20 19:44:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|5
1742499900000|2025-03-20 19:45:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|43
1742499920000|2025-03-20 19:45:20||187.59||187.64||187.64||187.59|8
1742499940000|2025-03-20 19:45:40|||||||||2
1742499960000|2025-03-20 19:46:00|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|4
1742499980000|2025-03-20 19:46:20|||||||||2
1742500000000|2025-03-20 19:46:40|||||||||2
1742500010000|2025-03-20 19:46:50|||||||||2
1742500030000|2025-03-20 19:47:10|||||||||2
1742500050000|2025-03-20 19:47:30|||||||||1
1742500070000|2025-03-20 19:47:50||187.59||187.64||187.64||187.59|35
1742500080000|2025-03-20 19:48:00|||||||||2
1742500090000|2025-03-20 19:48:10|||||||||2
1742500100000|2025-03-20 19:48:20|||||||||1
1742500120000|2025-03-20 19:48:40|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|5
1742500180000|2025-03-20 19:49:40|||||||||17
1742500190000|2025-03-20 19:49:50|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|9
1742500200000|2025-03-20 19:50:00|187.67|187.59|187.62|187.49|187.72|187.64|187.62|187.49|18
1742500210000|2025-03-20 19:50:10|187.57||187.57||187.57||187.57||0
1742500290000|2025-03-20 19:51:30|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|5
1742500330000|2025-03-20 19:52:10||187.49||187.49||187.49||187.49|10
1742500340000|2025-03-20 19:52:20|187.57||187.57||187.57||187.57||0
1742500360000|2025-03-20 19:52:40||187.44||187.44||187.44||187.44|2
1742500380000|2025-03-20 19:53:00||187.49||187.49||187.49||187.49|0
1742500420000|2025-03-20 19:53:40|187.52|187.39|187.52|187.39|187.52|187.39|187.52|187.39|2
1742500440000|2025-03-20 19:54:00||187.44||187.44||187.44||187.39|0
1742500450000|2025-03-20 19:54:10|||||||||1
1742500480000|2025-03-20 19:54:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|35
1742500490000|2025-03-20 19:54:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|0
1742500500000|2025-03-20 19:55:00|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|2
1742500520000|2025-03-20 19:55:20|||||||||12
1742500540000|2025-03-20 19:55:40|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|14
1742500560000|2025-03-20 19:56:00|||||||||1
1742500610000|2025-03-20 19:56:50|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|28
1742500620000|2025-03-20 19:57:00|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|4
1742500630000|2025-03-20 19:57:10|||||||||2
1742500640000|2025-03-20 19:57:20|||||||||14
1742500650000|2025-03-20 19:57:30|||||||||18
1742500660000|2025-03-20 19:57:40|||||||||24
1742500680000|2025-03-20 19:58:00|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|16
1742500720000|2025-03-20 19:58:40|||||||||2
1742500780000|2025-03-20 19:59:40|||||||||1
1742500790000|2025-03-20 19:59:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|50
1742540460000|2025-03-21 07:01:00|187.54|187.47|188.02|187.89|188.02|187.89|187.54|187.47|80
1742540470000|2025-03-21 07:01:10|187.97|187.94|187.97|187.84|187.97|187.94|187.97|187.84|54
1742540480000|2025-03-21 07:01:20|187.92|187.89|188.02|187.89|188.02|187.94|187.92|187.89|51
1742540490000|2025-03-21 07:01:30|188.07|187.94|188.07|187.99|188.07|187.99|188.07|187.94|0
1742540500000|2025-03-21 07:01:40|188.02|187.89|188.02|187.89|188.02|187.89|188.02|187.89|30
1742540520000|2025-03-21 07:02:00|188.07|187.94|188.07|187.94|188.07|187.94|188.07|187.94|0
1742540530000|2025-03-21 07:02:10|188.12|187.99|188.12|187.99|188.12|187.99|188.12|187.99|24
1742540560000|2025-03-21 07:02:40|188.07|187.94|188.07|187.94|188.07|187.94|188.07|187.94|6
1742540570000|2025-03-21 07:02:50|188.02|187.89|187.92|187.79|188.02|187.89|187.92|187.79|43
1742540580000|2025-03-21 07:03:00|187.87|187.74|187.87|187.74|187.87|187.74|187.87|187.74|0
1742540590000|2025-03-21 07:03:10|187.82|187.79|187.82|187.69|187.82|187.79|187.77|187.69|21
1742540610000|2025-03-21 07:03:30|187.87|187.74|187.97|187.89|187.97|187.89|187.87|187.74|20
1742540620000|2025-03-21 07:03:40||187.84||187.84||187.84||187.84|1
1742540630000|2025-03-21 07:03:50|187.92|187.79|187.87|187.74|187.92|187.79|187.87|187.74|18
1742540650000|2025-03-21 07:04:10||187.79||187.74||187.79||187.74|6
1742540680000|2025-03-21 07:04:40|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|0
1742540690000|2025-03-21 07:04:50|187.72|187.59|187.72|187.59|187.72|187.59|187.72|187.59|12
1742540700000|2025-03-21 07:05:00||187.64||187.59||187.64||187.59|2
1742540710000|2025-03-21 07:05:10|187.67|187.54|187.62|187.49|187.67|187.54|187.62|187.49|6
1742540720000|2025-03-21 07:05:20|187.67|187.54|187.62|187.49|187.67|187.54|187.62|187.49|1
1742540730000|2025-03-21 07:05:30|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.54|2
1742540740000|2025-03-21 07:05:40|187.62|187.49|187.62|187.49|187.62|187.49|187.62|187.49|1
1742540750000|2025-03-21 07:05:50|187.67|187.54|187.67|187.54|187.67|187.54|187.62|187.54|0
1742540760000|2025-03-21 07:06:00|187.62||187.67||187.67||187.62||0
1742540770000|2025-03-21 07:06:10|187.62||187.67||187.67||187.62||0
1742540780000|2025-03-21 07:06:20|187.62|187.59|187.72|187.59|187.72|187.59|187.62|187.59|1
1742540790000|2025-03-21 07:06:30|187.67||187.72||187.72||187.67||0
1742540800000|2025-03-21 07:06:40|187.67|187.64|187.72|187.59|187.72|187.64|187.67|187.59|1
1742540810000|2025-03-21 07:06:50||187.64||187.64||187.64||187.64|0
1742540820000|2025-03-21 07:07:00||187.59||187.59||187.59||187.59|0
1742540830000|2025-03-21 07:07:10|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.54|1
1742540840000|2025-03-21 07:07:20|187.62||187.67||187.67||187.62||0
1742540850000|2025-03-21 07:07:30|187.62||187.62||187.62||187.62||0
1742540870000|2025-03-21 07:07:50|187.57|187.49|187.52|187.44|187.57|187.49|187.47|187.39|16
1742540880000|2025-03-21 07:08:00|187.57|187.49|187.47|187.34|187.57|187.49|187.47|187.34|72
1742540890000|2025-03-21 07:08:10|187.42|187.39|187.52|187.39|187.52|187.39|187.42|187.39|51
1742540900000|2025-03-21 07:08:20|187.57|187.44|187.52|187.39|187.57|187.44|187.52|187.39|2
1742540910000|2025-03-21 07:08:30|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|25
1742540930000|2025-03-21 07:08:50|187.52|187.39|187.52|187.39|187.52|187.39|187.52|187.39|9
1742540940000|2025-03-21 07:09:00|187.47||187.47||187.52||187.47||0
1742540970000|2025-03-21 07:09:30||187.34||187.34||187.34||187.34|4
1742540980000|2025-03-21 07:09:40||187.39||187.34||187.39||187.34|0
1742540990000|2025-03-21 07:09:50|187.42|187.24|187.37|187.29|187.42|187.29|187.37|187.24|3
1742541000000|2025-03-21 07:10:00|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.24|1
1742541010000|2025-03-21 07:10:10|187.42||187.42||187.42||187.42||0
1742541020000|2025-03-21 07:10:20||187.34||187.34||187.34||187.34|0
1742541030000|2025-03-21 07:10:30||187.29||187.29||187.29||187.29|0
1742541040000|2025-03-21 07:10:40|187.37||187.37||187.42||187.37||0
1742541050000|2025-03-21 07:10:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|0
1742541060000|2025-03-21 07:11:00||187.29||187.34||187.34||187.29|0
1742541080000|2025-03-21 07:11:20||187.29||187.29||187.34||187.29|0
1742541090000|2025-03-21 07:11:30||187.34||187.34||187.34||187.34|0
1742541130000|2025-03-21 07:12:10|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|63
1742541140000|2025-03-21 07:12:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|4
1742541150000|2025-03-21 07:12:30||187.44||187.44||187.44||187.44|4
1742541180000|2025-03-21 07:13:00|187.62|187.49|187.62|187.49|187.62|187.49|187.62|187.44|0
1742541190000|2025-03-21 07:13:10|187.57||187.57||187.57||187.57||0
1742541200000|2025-03-21 07:13:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|12
1742541210000|2025-03-21 07:13:30||187.39||187.44||187.44||187.39|3
1742541220000|2025-03-21 07:13:40|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|2
1742541230000|2025-03-21 07:13:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|0
1742541260000|2025-03-21 07:14:20|187.52||187.47||187.52||187.47||13
1742541270000|2025-03-21 07:14:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|1
1742541290000|2025-03-21 07:14:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|0
1742541310000|2025-03-21 07:15:10|187.42|187.34|187.42|187.34|187.42|187.39|187.42|187.29|12
1742541320000|2025-03-21 07:15:20||187.29||187.29||187.34||187.29|0
1742541360000|2025-03-21 07:16:00|187.37|187.34|187.37|187.29|187.37|187.34|187.37|187.29|2
1742541380000|2025-03-21 07:16:20||187.24||187.29||187.29||187.24|0
1742541410000|2025-03-21 07:16:50||187.24||187.29||187.29||187.24|0
1742541420000|2025-03-21 07:17:00|187.42||187.37||187.42||187.37||0
1742541430000|2025-03-21 07:17:10|187.42||187.42||187.42||187.42||0
1742541440000|2025-03-21 07:17:20|187.37||187.37||187.37||187.37||0
1742541450000|2025-03-21 07:17:30||187.24||187.29||187.29||187.24|0
1742541460000|2025-03-21 07:17:40||187.24||187.24||187.29||187.24|0
1742541500000|2025-03-21 07:18:20||187.29||187.29||187.29||187.24|0
1742541510000|2025-03-21 07:18:30|187.32|187.24|187.37|187.24|187.37|187.24|187.32|187.24|2
1742541540000|2025-03-21 07:19:00||187.29||187.24||187.29||187.24|0
1742541550000|2025-03-21 07:19:10|187.42|187.29|187.42|187.29|187.42|187.29|187.42|187.29|2
1742541560000|2025-03-21 07:19:20|187.37||187.37||187.37||187.37||0
1742541580000|2025-03-21 07:19:40|187.42||187.42||187.42||187.42||0
1742541590000|2025-03-21 07:19:50||187.34||187.34||187.34||187.34|0
1742541600000|2025-03-21 07:20:00||187.29||187.34||187.34||187.29|1
1742541630000|2025-03-21 07:20:30|187.37|187.29|187.37|187.24|187.37|187.29|187.37|187.24|3
1742541640000|2025-03-21 07:20:40|187.32|187.29|187.32|187.24|187.32|187.29|187.32|187.24|0
1742541650000|2025-03-21 07:20:50|187.37||187.37||187.37||187.32||2
1742541660000|2025-03-21 07:21:00||187.29||187.24||187.29||187.24|3
1742541690000|2025-03-21 07:21:30|187.32||187.32||187.32||187.32||0
1742541710000|2025-03-21 07:21:50|187.37||187.37||187.37||187.37||0
1742541720000|2025-03-21 07:22:00|187.32|187.19|187.32|187.19|187.32|187.19|187.32|187.19|3
1742541730000|2025-03-21 07:22:10|187.27|187.14|187.27|187.19|187.32|187.19|187.27|187.14|0
1742541740000|2025-03-21 07:22:20|187.32||187.32||187.32||187.27||0
1742541750000|2025-03-21 07:22:30|187.27||187.27||187.27||187.27||0
1742541780000|2025-03-21 07:23:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|1
1742541790000|2025-03-21 07:23:10||187.19||187.24||187.24||187.19|0
1742541810000|2025-03-21 07:23:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|1
1742541820000|2025-03-21 07:23:40||187.14||187.19||187.19||187.14|0
1742541830000|2025-03-21 07:23:50||187.14||187.19||187.19||187.14|0
1742541840000|2025-03-21 07:24:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|1
1742541850000|2025-03-21 07:24:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|106
1742541910000|2025-03-21 07:25:10||187.14||187.14||187.14||187.14|0
1742541920000|2025-03-21 07:25:20||187.19||187.19||187.19||187.19|0
1742541940000|2025-03-21 07:25:40||187.14||187.14||187.14||187.14|30
1742541950000|2025-03-21 07:25:50|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|5
1742541960000|2025-03-21 07:26:00||187.14||187.14||187.14||187.14|0
1742541970000|2025-03-21 07:26:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|0
1742541980000|2025-03-21 07:26:20|187.22||187.17||187.22||187.17||0
1742541990000|2025-03-21 07:26:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|9
1742542000000|2025-03-21 07:26:40|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|35
1742542010000|2025-03-21 07:26:50|187.27|187.14|187.22|187.14|187.27|187.14|187.22|187.14|0
1742542020000|2025-03-21 07:27:00|187.27||187.22||187.27||187.22||0
1742542030000|2025-03-21 07:27:10|187.27|187.09|187.22|187.09|187.27|187.14|187.22|187.09|0
1742542040000|2025-03-21 07:27:20|187.17||187.17||187.17||187.17||0
1742542050000|2025-03-21 07:27:30|187.22||187.22||187.22||187.22||0
1742542080000|2025-03-21 07:28:00|187.17|187.04|187.12|187.04|187.17|187.04|187.12|186.99|0
1742542090000|2025-03-21 07:28:10|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|1
1742542100000|2025-03-21 07:28:20|187.17|186.99|187.17|187.04|187.17|187.04|187.17|186.99|0
1742542120000|2025-03-21 07:28:40|187.12||187.17||187.17||187.12||0
1742542140000|2025-03-21 07:29:00|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|0
1742542150000|2025-03-21 07:29:10|187.17||187.17||187.17||187.17||0
1742542160000|2025-03-21 07:29:20||187.04||187.04||187.04||187.04|0
1742542180000|2025-03-21 07:29:40|187.12||187.12||187.12||187.12||0
1742542190000|2025-03-21 07:29:50|187.17||187.17||187.17||187.12||0
1742542200000|2025-03-21 07:30:00|187.12||187.17||187.17||187.12||0
1742542210000|2025-03-21 07:30:10||187.09||187.04||187.09||187.04|0
1742542230000|2025-03-21 07:30:30|187.12|186.94|187.07|186.94|187.17|186.94|187.07|186.94|50
1742542240000|2025-03-21 07:30:40|187.02|186.99|187.12|186.99|187.12|186.99|187.02|186.99|25
1742542260000|2025-03-21 07:31:00|187.07|187.04|187.07|186.99|187.07|187.04|187.07|186.99|5
1742542270000|2025-03-21 07:31:10|187.12||187.12||187.12||187.12||0
1742542280000|2025-03-21 07:31:20|187.07|186.94|187.07|186.99|187.07|186.99|187.07|186.94|0
1742542310000|2025-03-21 07:31:50|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|0
1742542320000|2025-03-21 07:32:00||187.04||187.04||187.04||187.04|0
1742542330000|2025-03-21 07:32:10||186.99||186.99||186.99||186.99|0
1742542340000|2025-03-21 07:32:20|187.07|187.04|187.07|186.99|187.07|187.04|187.07|186.99|1
1742542350000|2025-03-21 07:32:30|187.12||187.12||187.12||187.12||0
1742542360000|2025-03-21 07:32:40|187.07||187.07||187.07||187.07||0
1742542370000|2025-03-21 07:32:50||186.94||186.94||186.94||186.94|0
1742542380000|2025-03-21 07:33:00|187.02|186.89|186.97|186.89|187.02|186.94|186.97|186.89|1
1742542390000|2025-03-21 07:33:10|||||||||2
1742542400000|2025-03-21 07:33:20|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|6
1742542410000|2025-03-21 07:33:30|186.87|186.74|186.87|186.74|186.87|186.79|186.87|186.74|3
1742542420000|2025-03-21 07:33:40|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|2
1742542430000|2025-03-21 07:33:50|186.82|186.74|186.82|186.74|186.82|186.79|186.82|186.74|8
1742542440000|2025-03-21 07:34:00||186.69||186.69||186.69||186.69|4
1742542450000|2025-03-21 07:34:10|186.77||186.77||186.77||186.77||12
1742542460000|2025-03-21 07:34:20||186.64||186.64||186.69||186.64|1
1742542470000|2025-03-21 07:34:30|186.72|186.59|186.72|186.59|186.72|186.64|186.72|186.59|3
1742542480000|2025-03-21 07:34:40|186.67|186.64|186.72|186.59|186.72|186.64|186.67|186.59|2
1742542490000|2025-03-21 07:34:50|186.67|186.54|186.72|186.59|186.72|186.59|186.67|186.54|12
1742542500000|2025-03-21 07:35:00||186.64||186.59||186.64||186.59|1
1742542510000|2025-03-21 07:35:10|186.67|186.64|186.62|186.49|186.67|186.64|186.62|186.49|0
1742542520000|2025-03-21 07:35:20|186.57|186.54|186.52|186.39|186.62|186.54|186.52|186.39|2
1742542530000|2025-03-21 07:35:30|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|15
1742542540000|2025-03-21 07:35:40|186.47|186.39|186.37|186.29|186.47|186.39|186.37|186.29|104
1742542550000|2025-03-21 07:35:50|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|27
1742542560000|2025-03-21 07:36:00||186.24||186.29||186.29||186.24|56
1742542580000|2025-03-21 07:36:20|186.27|186.24|186.27|186.19|186.27|186.29|186.27|186.19|48
1742542590000|2025-03-21 07:36:30|||||||||2
1742542600000|2025-03-21 07:36:40|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|18
1742542610000|2025-03-21 07:36:50|186.22|186.09|186.27|186.14|186.27|186.14|186.17|186.09|76
1742542620000|2025-03-21 07:37:00|186.22|186.19|186.27|186.19|186.27|186.19|186.22|186.19|16
1742542640000|2025-03-21 07:37:20|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|78
1742542650000|2025-03-21 07:37:30||186.29||186.29||186.29||186.29|0
1742542660000|2025-03-21 07:37:40|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|33
1742542670000|2025-03-21 07:37:50|186.42||186.37||186.42||186.37||9
1742542680000|2025-03-21 07:38:00|186.32|186.24|186.32|186.19|186.32|186.24|186.32|186.19|2
1742542690000|2025-03-21 07:38:10|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|12
1742542700000|2025-03-21 07:38:20|186.32||186.32||186.32||186.32||1
1742542710000|2025-03-21 07:38:30|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.14|0
1742542720000|2025-03-21 07:38:40||186.14||186.14||186.14||186.14|2
1742542730000|2025-03-21 07:38:50|186.22|186.19|186.27|186.14|186.27|186.19|186.22|186.14|5
1742542740000|2025-03-21 07:39:00|||||||||10
1742542750000|2025-03-21 07:39:10|||||||||1
1742542760000|2025-03-21 07:39:20|||||||||1
1742542770000|2025-03-21 07:39:30|186.22||186.22||186.22||186.22||5
1742542780000|2025-03-21 07:39:40|||||||||1
1742542790000|2025-03-21 07:39:50|186.27|186.09|186.27|186.14|186.27|186.14|186.27|186.09|22
1742542800000|2025-03-21 07:40:00|186.22|186.09|186.22|186.14|186.22|186.14|186.22|186.09|2
1742542810000|2025-03-21 07:40:10|186.27||186.27||186.27||186.27||7
1742542820000|2025-03-21 07:40:20|186.22|186.19|186.27|186.14|186.27|186.19|186.22|186.14|4
1742542830000|2025-03-21 07:40:30|||||||||4
1742542840000|2025-03-21 07:40:40|186.22||186.22||186.22||186.22||2
1742542850000|2025-03-21 07:40:50|186.27||186.27||186.27||186.27||9
1742542860000|2025-03-21 07:41:00|186.22|186.09|186.22|186.09|186.22|186.09|186.22|186.09|1
1742542870000|2025-03-21 07:41:10||186.14||186.14||186.14||186.14|0
1742542880000|2025-03-21 07:41:20|186.27|186.19|186.27|186.19|186.32|186.19|186.27|186.19|10
1742542900000|2025-03-21 07:41:40|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|7
1742542910000|2025-03-21 07:41:50|186.42|186.29|186.47|186.34|186.47|186.34|186.42|186.29|8
1742542920000|2025-03-21 07:42:00|186.42|186.39|186.42|186.34|186.42|186.39|186.42|186.34|1
1742542930000|2025-03-21 07:42:10|186.37|186.24|186.37|186.24|186.37|186.29|186.37|186.24|3
1742542940000|2025-03-21 07:42:20|186.32|186.29|186.32|186.24|186.32|186.29|186.32|186.24|5
1742542960000|2025-03-21 07:42:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|5
1742542970000|2025-03-21 07:42:50|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|6
1742542980000|2025-03-21 07:43:00|186.47|186.34|186.47|186.39|186.47|186.39|186.42|186.34|11
1742542990000|2025-03-21 07:43:10|186.42|186.29|186.37|186.29|186.42|186.29|186.37|186.29|51
1742543000000|2025-03-21 07:43:20||186.24||186.29||186.29||186.24|0
1742543010000|2025-03-21 07:43:30|186.42||186.42||186.42||186.37||3
1742543030000|2025-03-21 07:43:50||186.34||186.34||186.34||186.34|0
1742543040000|2025-03-21 07:44:00||186.29||186.29||186.29||186.29|6
1742543050000|2025-03-21 07:44:10|186.37||186.37||186.37||186.37||0
1742543060000|2025-03-21 07:44:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1742543070000|2025-03-21 07:44:30|186.37|186.29|186.42|186.29|186.42|186.29|186.37|186.29|9
1742543100000|2025-03-21 07:45:00|186.47|186.34|186.42|186.29|186.47|186.34|186.37|186.24|28
1742543110000|2025-03-21 07:45:10|186.37||186.37||186.37||186.37||0
1742543120000|2025-03-21 07:45:20||186.24||186.24||186.24||186.24|0
1742543130000|2025-03-21 07:45:30|186.47|186.29|186.47|186.34|186.47|186.34|186.47|186.29|8
1742543140000|2025-03-21 07:45:40|186.42||186.47||186.47||186.42||2
1742543160000|2025-03-21 07:46:00|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1742543180000|2025-03-21 07:46:20|186.37||186.37||186.42||186.37||4
1742543210000|2025-03-21 07:46:50|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|2
1742543230000|2025-03-21 07:47:10|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|85
1742543240000|2025-03-21 07:47:20|186.62|186.44|186.62|186.49|186.62|186.49|186.62|186.39|67
1742543250000|2025-03-21 07:47:30|186.57||186.62||186.62||186.57||95
1742543260000|2025-03-21 07:47:40|186.57|186.54|186.57|186.49|186.57|186.54|186.57|186.49|4
1742543270000|2025-03-21 07:47:50|186.62||186.57||186.62||186.57||2
1742543280000|2025-03-21 07:48:00|186.52|186.44|186.52|186.44|186.52|186.49|186.52|186.44|94
1742543290000|2025-03-21 07:48:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|2
1742543310000|2025-03-21 07:48:30|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.49|6
1742543320000|2025-03-21 07:48:40||186.59||186.54||186.59||186.54|0
1742543330000|2025-03-21 07:48:50|186.62|186.59|186.57|186.49|186.62|186.59|186.57|186.49|0
1742543340000|2025-03-21 07:49:00|||||||||72
1742543360000|2025-03-21 07:49:20|||||||||245
1742543370000|2025-03-21 07:49:30|||||||||7
1742543390000|2025-03-21 07:49:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|4
1742543400000|2025-03-21 07:50:00|186.67|186.59|186.82|186.69|186.82|186.69|186.67|186.59|3
1742543410000|2025-03-21 07:50:10|186.77|186.74|186.82|186.69|186.82|186.74|186.77|186.69|2
1742543420000|2025-03-21 07:50:20|186.77|186.74|186.82|186.69|186.82|186.74|186.77|186.64|16
1742543430000|2025-03-21 07:50:30|186.77|186.64|186.87|186.74|186.87|186.74|186.77|186.64|2
1742543440000|2025-03-21 07:50:40||186.79||186.74||186.79||186.74|0
1742543450000|2025-03-21 07:50:50|186.82|186.79|186.82|186.74|186.87|186.79|186.82|186.74|7
1742543480000|2025-03-21 07:51:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|1
1742543490000|2025-03-21 07:51:30|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|1
1742543500000|2025-03-21 07:51:40|186.67|186.59|186.72|186.64|186.77|186.64|186.67|186.59|6
1742543510000|2025-03-21 07:51:50|186.67|186.54|186.77|186.69|186.77|186.69|186.62|186.54|36
1742543520000|2025-03-21 07:52:00|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|6
1742543530000|2025-03-21 07:52:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|6
1742543540000|2025-03-21 07:52:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|18
1742543550000|2025-03-21 07:52:30|186.82|186.64|186.82|186.69|186.82|186.69|186.77|186.64|24
1742543560000|2025-03-21 07:52:40|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|4
1742543570000|2025-03-21 07:52:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|23
1742543580000|2025-03-21 07:53:00||186.64||186.64||186.64||186.64|13
1742543590000|2025-03-21 07:53:10|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|10
1742543600000|2025-03-21 07:53:20|||||||||17
1742543610000|2025-03-21 07:53:30|186.72|186.64|186.82|186.74|186.82|186.74|186.72|186.64|19
1742543620000|2025-03-21 07:53:40|186.87|186.79|186.77|186.69|186.87|186.79|186.77|186.69|55
1742543630000|2025-03-21 07:53:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|11
1742543640000|2025-03-21 07:54:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|14
1742543650000|2025-03-21 07:54:10|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|69
1742543660000|2025-03-21 07:54:20|186.57|186.49|186.57|186.49|186.57|186.54|186.57|186.49|10
1742543670000|2025-03-21 07:54:30|186.62|186.39|186.47|186.34|186.62|186.39|186.47|186.34|56
1742543680000|2025-03-21 07:54:40|186.42|186.39|186.42|186.34|186.52|186.39|186.42|186.34|13
1742543690000|2025-03-21 07:54:50|||||||||13
1742543700000|2025-03-21 07:55:00||186.29||186.29||186.29||186.29|11
1742543710000|2025-03-21 07:55:10|186.37|186.34|186.52|186.44|186.52|186.44|186.37|186.34|37
1742543720000|2025-03-21 07:55:20|186.57|186.39|186.57|186.49|186.57|186.49|186.57|186.39|83
1742543730000|2025-03-21 07:55:30|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|11
1742543740000|2025-03-21 07:55:40||186.44||186.44||186.44||186.44|0
1742543750000|2025-03-21 07:55:50|186.47|186.39|186.47|186.39|186.52|186.39|186.47|186.39|32
1742543770000|2025-03-21 07:56:10|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|34
1742543780000|2025-03-21 07:56:20||186.29||186.34||186.34||186.29|2
1742543790000|2025-03-21 07:56:30|186.47|186.39|186.47|186.34|186.47|186.39|186.47|186.34|73
1742543800000|2025-03-21 07:56:40|186.42||186.42||186.42||186.42||11
1742543810000|2025-03-21 07:56:50|||||||||13
1742543820000|2025-03-21 07:57:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|1
1742543830000|2025-03-21 07:57:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|27
1742543850000|2025-03-21 07:57:30|||||||||17
1742543860000|2025-03-21 07:57:40|186.47||186.47||186.47||186.47||17
1742543870000|2025-03-21 07:57:50|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.24|76
1742543880000|2025-03-21 07:58:00|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|16
1742543890000|2025-03-21 07:58:10|186.47|186.29|186.47|186.39|186.47|186.39|186.47|186.29|1339
1742543900000|2025-03-21 07:58:20|186.37|186.34|186.42|186.29|186.42|186.39|186.37|186.24|105
1742543910000|2025-03-21 07:58:30|186.37||186.37||186.37||186.37||15
1742543920000|2025-03-21 07:58:40|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|6
1742543930000|2025-03-21 07:58:50|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|24
1742543940000|2025-03-21 07:59:00|186.27|186.19|186.27|186.19|186.32|186.24|186.27|186.19|19
1742543950000|2025-03-21 07:59:10|||||||||10
1742543960000|2025-03-21 07:59:20|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|26
1742543970000|2025-03-21 07:59:30|186.37|186.29|186.47|186.34|186.47|186.39|186.37|186.24|117
1742543980000|2025-03-21 07:59:40|186.42|186.29|186.42|186.34|186.52|186.44|186.42|186.29|39
1742543990000|2025-03-21 07:59:50|186.47|186.39|186.47|186.39|186.47|186.39|186.37|186.24|161
1742544000000|2025-03-21 08:00:00|186.37|186.29|186.12|185.99|186.52|186.39|186.02|185.94|244
1742544010000|2025-03-21 08:00:10|186.07|186.04|186.62|186.49|186.62|186.49|186.07|186.04|334
1742544020000|2025-03-21 08:00:20|186.57|186.44|186.37|186.29|186.57|186.44|186.32|186.19|192
1742544030000|2025-03-21 08:00:30|186.32|186.19|186.47|186.39|186.47|186.39|186.27|186.19|404
1742544040000|2025-03-21 08:00:40|186.42|186.34|186.42|186.29|186.42|186.34|186.32|186.19|112
1742544050000|2025-03-21 08:00:50|186.37|186.34|186.52|186.44|186.52|186.44|186.37|186.34|135
1742544060000|2025-03-21 08:01:00|186.47|186.39|186.47|186.39|186.52|186.44|186.42|186.34|628
1742544070000|2025-03-21 08:01:10|186.42|186.34|186.32|186.24|186.42|186.34|186.32|186.19|224
1742544080000|2025-03-21 08:01:20|186.37|186.19|186.32|186.24|186.37|186.29|186.32|186.19|94
1742544090000|2025-03-21 08:01:30|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|36
1742544100000|2025-03-21 08:01:40|186.47|186.39|186.37|186.24|186.47|186.39|186.37|186.24|75
1742544110000|2025-03-21 08:01:50|186.42|186.29|186.37|186.29|186.42|186.34|186.37|186.29|58
1742544120000|2025-03-21 08:02:00|186.32|186.24|186.42|186.34|186.42|186.34|186.27|186.19|236
1742544130000|2025-03-21 08:02:10|186.52|186.44|186.72|186.64|186.72|186.64|186.52|186.44|160
1742544140000|2025-03-21 08:02:20|186.77|186.69|186.77|186.69|186.82|186.74|186.72|186.64|83
1742544150000|2025-03-21 08:02:30|186.82|186.74|186.82|186.74|186.87|186.79|186.82|186.74|100
1742544160000|2025-03-21 08:02:40|186.77|186.69|186.87|186.79|186.92|186.79|186.77|186.69|89
1742544170000|2025-03-21 08:02:50|186.82|186.74|186.97|186.89|186.97|186.89|186.82|186.74|144
1742544180000|2025-03-21 08:03:00|187.02|186.94|187.12|187.04|187.12|187.04|187.02|186.94|81
1742544190000|2025-03-21 08:03:10|187.17||187.12||187.17||187.12||69
1742544200000|2025-03-21 08:03:20|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|236
1742544210000|2025-03-21 08:03:30|187.12|187.04|187.22|187.14|187.22|187.14|187.12|187.04|270
1742544220000|2025-03-21 08:03:40|187.27|187.19|187.27|187.19|187.32|187.24|187.27|187.14|15
1742544230000|2025-03-21 08:03:50|187.32|187.14|187.27|187.14|187.32|187.24|187.22|187.14|6
1742544240000|2025-03-21 08:04:00|187.22|187.19|187.37|187.29|187.37|187.29|187.22|187.14|60
1742544250000|2025-03-21 08:04:10|187.32|187.24|187.42|187.29|187.47|187.39|187.32|187.24|41
1742544260000|2025-03-21 08:04:20|187.47|187.34|187.47|187.39|187.52|187.44|187.47|187.34|78
1742544270000|2025-03-21 08:04:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.39|39
1742544280000|2025-03-21 08:04:40|187.57|187.49|187.47|187.34|187.57|187.49|187.47|187.34|86
1742544290000|2025-03-21 08:04:50|187.42|187.29|187.32|187.24|187.47|187.29|187.32|187.24|28
1742544300000|2025-03-21 08:05:00|187.37|187.19|187.27|187.19|187.42|187.34|187.27|187.19|136
1742544310000|2025-03-21 08:05:10|187.32|187.24|187.42|187.34|187.42|187.34|187.27|187.19|66
1742544320000|2025-03-21 08:05:20|187.47|187.39|187.37|187.29|187.47|187.39|187.37|187.29|43
1742544330000|2025-03-21 08:05:30|187.42|187.24|187.37|187.24|187.42|187.29|187.37|187.24|21
1742544340000|2025-03-21 08:05:40|187.32|187.29|187.32|187.19|187.42|187.34|187.32|187.19|14
1742544350000|2025-03-21 08:05:50|187.37|187.24|187.42|187.34|187.42|187.34|187.32|187.24|40
1742544360000|2025-03-21 08:06:00|187.47|187.39|187.37|187.24|187.47|187.39|187.32|187.24|6
1742544370000|2025-03-21 08:06:10|187.32|187.29|187.32|187.24|187.37|187.29|187.27|187.19|13
1742544380000|2025-03-21 08:06:20|187.37|187.19|187.47|187.39|187.47|187.39|187.37|187.19|26
1742544390000|2025-03-21 08:06:30|187.52|187.44|187.57|187.49|187.62|187.54|187.47|187.39|457
1742544400000|2025-03-21 08:06:40|187.62|187.54|187.67|187.54|187.72|187.59|187.62|187.54|135
1742544410000|2025-03-21 08:06:50|187.62|187.59|187.77|187.69|187.77|187.69|187.62|187.59|29
1742544420000|2025-03-21 08:07:00|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|8
1742544430000|2025-03-21 08:07:10|187.82|187.64|187.87|187.79|187.87|187.79|187.82|187.64|7
1742544440000|2025-03-21 08:07:20|187.92|187.74|187.82|187.74|187.92|187.79|187.82|187.74|66
1742544450000|2025-03-21 08:07:30|187.87|187.79|187.87|187.79|187.92|187.79|187.82|187.74|11
1742544460000|2025-03-21 08:07:40|187.92|187.84|187.92|187.84|187.97|187.89|187.92|187.84|44
1742544470000|2025-03-21 08:07:50|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|58
1742544480000|2025-03-21 08:08:00|187.87|187.79|187.87|187.74|187.87|187.79|187.82|187.74|22
1742544490000|2025-03-21 08:08:10|187.82|187.69|187.82|187.69|187.87|187.74|187.77|187.69|39
1742544500000|2025-03-21 08:08:20|187.77|187.74|187.82|187.69|187.87|187.79|187.77|187.69|7
1742544510000|2025-03-21 08:08:30|187.77|187.64|187.77|187.69|187.82|187.69|187.77|187.64|27
1742544520000|2025-03-21 08:08:40|187.72|187.64|187.72|187.59|187.77|187.69|187.72|187.59|37
1742544530000|2025-03-21 08:08:50|187.67|187.64|187.72|187.64|187.77|187.69|187.67|187.64|20
1742544540000|2025-03-21 08:09:00|187.77|187.69|187.62|187.54|187.77|187.69|187.62|187.49|44
1742544550000|2025-03-21 08:09:10|187.67|187.59|187.67|187.59|187.72|187.64|187.62|187.54|33
1742544560000|2025-03-21 08:09:20|187.62|187.54|187.52|187.44|187.67|187.59|187.52|187.44|5
1742544570000|2025-03-21 08:09:30|187.57|187.49|187.47|187.39|187.57|187.49|187.47|187.39|2
1742544580000|2025-03-21 08:09:40|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|38
1742544590000|2025-03-21 08:09:50|187.42|187.34|187.42|187.34|187.47|187.39|187.42|187.34|5
1742544600000|2025-03-21 08:10:00|187.37|187.29|187.32|187.24|187.37|187.34|187.27|187.14|32
1742544610000|2025-03-21 08:10:10|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|15
1742544620000|2025-03-21 08:10:20|187.37|187.29|187.37|187.24|187.42|187.34|187.37|187.24|167
1742544630000|2025-03-21 08:10:30|187.32|187.29|187.52|187.44|187.52|187.44|187.32|187.24|91
1742544640000|2025-03-21 08:10:40|187.57|187.49|187.47|187.39|187.57|187.49|187.42|187.34|67
1742544650000|2025-03-21 08:10:50|187.42|187.34|187.37|187.29|187.42|187.39|187.37|187.29|70
1742544660000|2025-03-21 08:11:00|187.42|187.34|187.27|187.19|187.47|187.34|187.27|187.19|50
1742544670000|2025-03-21 08:11:10|187.32|187.24|187.32|187.19|187.32|187.24|187.27|187.19|19
1742544680000|2025-03-21 08:11:20|187.27|187.24|187.32|187.24|187.32|187.24|187.27|187.19|69
1742544690000|2025-03-21 08:11:30|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|8
1742544700000|2025-03-21 08:11:40|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|25
1742544710000|2025-03-21 08:11:50|187.52|187.34|187.52|187.39|187.52|187.39|187.47|187.34|89
1742544720000|2025-03-21 08:12:00|187.47|187.34|187.42|187.34|187.47|187.34|187.42|187.34|11
1742544730000|2025-03-21 08:12:10|187.47|187.39|187.52|187.39|187.52|187.39|187.47|187.39|7
1742544740000|2025-03-21 08:12:20|187.47|187.34|187.42|187.34|187.52|187.34|187.42|187.29|44
1742544750000|2025-03-21 08:12:30|187.47||187.42||187.47||187.42||13
1742544760000|2025-03-21 08:12:40|187.47|187.29|187.47|187.39|187.47|187.39|187.42|187.29|13
1742544770000|2025-03-21 08:12:50|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|12
1742544780000|2025-03-21 08:13:00|187.52|187.44|187.42|187.34|187.52|187.44|187.42|187.34|265
1742544790000|2025-03-21 08:13:10|187.47|187.39|187.42|187.34|187.47|187.39|187.37|187.29|18
1742544800000|2025-03-21 08:13:20|187.47||187.42||187.47||187.42||10
1742544810000|2025-03-21 08:13:30|187.47|187.39|187.47|187.39|187.52|187.39|187.42|187.34|33
1742544820000|2025-03-21 08:13:40|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|67
1742544830000|2025-03-21 08:13:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|4
1742544840000|2025-03-21 08:14:00||187.29||187.34||187.34||187.29|22
1742544850000|2025-03-21 08:14:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|52
1742544860000|2025-03-21 08:14:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|4
1742544870000|2025-03-21 08:14:30|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|13
1742544880000|2025-03-21 08:14:40|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|25
1742544890000|2025-03-21 08:14:50|187.27|187.19|187.27|187.19|187.32|187.19|187.27|187.19|36
1742544900000|2025-03-21 08:15:00|187.32|187.24|187.12|187.04|187.32|187.24|187.07|186.99|75
1742544910000|2025-03-21 08:15:10|187.17|186.99|186.92|186.84|187.17|186.99|186.92|186.84|11
1742544920000|2025-03-21 08:15:20|186.97|186.89|187.07|186.94|187.07|186.99|186.97|186.89|19
1742544930000|2025-03-21 08:15:30|187.02|186.99|187.02|186.94|187.07|186.99|187.02|186.94|0
1742544940000|2025-03-21 08:15:40|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|23
1742544950000|2025-03-21 08:15:50|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|0
1742544960000|2025-03-21 08:16:00|187.12|186.94|187.12|187.04|187.12|187.04|187.12|186.94|51
1742544970000|2025-03-21 08:16:10|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|9
1742544980000|2025-03-21 08:16:20|187.17|186.99|187.12|187.04|187.17|187.09|187.07|186.99|60
1742544990000|2025-03-21 08:16:30|187.07|186.99|187.07|186.99|187.07|187.04|187.07|186.99|9
1742545000000|2025-03-21 08:16:40|187.12|187.04|187.07|186.94|187.12|187.04|187.02|186.94|26
1742545010000|2025-03-21 08:16:50|187.02|186.99|187.12|187.04|187.12|187.04|187.02|186.94|94
1742545020000|2025-03-21 08:17:00|187.17|187.09|187.27|187.14|187.27|187.19|187.17|187.09|36
1742545030000|2025-03-21 08:17:10|187.22|187.19|187.22|187.14|187.27|187.19|187.22|187.14|10
1742545040000|2025-03-21 08:17:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.04|48
1742545050000|2025-03-21 08:17:30|187.12|187.04|187.02|186.94|187.12|187.09|187.02|186.94|564
1742545060000|2025-03-21 08:17:40|187.07|186.99|187.12|187.04|187.12|187.04|187.02|186.94|47
1742545070000|2025-03-21 08:17:50|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|25
1742545080000|2025-03-21 08:18:00|187.07|186.99|186.97|186.89|187.07|186.99|186.97|186.89|32
1742545090000|2025-03-21 08:18:10|186.92|186.84|186.87|186.79|186.97|186.89|186.87|186.79|34
1742545100000|2025-03-21 08:18:20|186.82|186.74|186.77|186.69|186.82|186.79|186.77|186.69|74
1742545110000|2025-03-21 08:18:30|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|31
1742545120000|2025-03-21 08:18:40|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|19
1742545130000|2025-03-21 08:18:50|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|31
1742545140000|2025-03-21 08:19:00|186.82|186.74|186.97|186.84|186.97|186.84|186.82|186.74|88
1742545150000|2025-03-21 08:19:10|186.92|186.79|186.92|186.79|186.97|186.79|186.87|186.74|25
1742545160000|2025-03-21 08:19:20|186.87|186.84|186.82|186.74|186.92|186.84|186.82|186.74|1267
1742545170000|2025-03-21 08:19:30|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|54
1742545180000|2025-03-21 08:19:40|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|28
1742545190000|2025-03-21 08:19:50|186.87|186.79|186.77|186.69|186.87|186.79|186.77|186.69|45
1742545200000|2025-03-21 08:20:00|186.72|186.64|186.82|186.74|186.82|186.74|186.72|186.64|92
1742545210000|2025-03-21 08:20:10|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|44
1742545220000|2025-03-21 08:20:20|186.72|186.64|186.77|186.64|186.77|186.69|186.72|186.64|32
1742545230000|2025-03-21 08:20:30|186.82|186.69|186.82|186.74|186.82|186.74|186.77|186.69|2
1742545240000|2025-03-21 08:20:40|186.87|186.79|186.72|186.64|186.87|186.79|186.72|186.59|81
1742545250000|2025-03-21 08:20:50|186.67|186.59|186.72|186.64|186.72|186.64|186.62|186.54|99
1742545260000|2025-03-21 08:21:00|186.77|186.69|186.72|186.64|186.82|186.74|186.72|186.64|73
1742545270000|2025-03-21 08:21:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|536
1742545280000|2025-03-21 08:21:20|186.72|186.54|186.62|186.54|186.72|186.54|186.62|186.54|22
1742545290000|2025-03-21 08:21:30|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|16
1742545300000|2025-03-21 08:21:40|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.49|44
1742545310000|2025-03-21 08:21:50|186.52|186.44|186.47|186.39|186.57|186.44|186.47|186.39|167
1742545320000|2025-03-21 08:22:00|186.52|186.44|186.37|186.29|186.52|186.44|186.37|186.29|69
1742545330000|2025-03-21 08:22:10|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|45
1742545340000|2025-03-21 08:22:20|186.47|186.39|186.37|186.29|186.47|186.39|186.37|186.29|15
1742545350000|2025-03-21 08:22:30|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.24|12
1742545360000|2025-03-21 08:22:40|186.42|186.34|186.52|186.39|186.52|186.44|186.42|186.34|65
1742545370000|2025-03-21 08:22:50|186.47|186.44|186.47|186.39|186.52|186.44|186.37|186.29|79
1742545380000|2025-03-21 08:23:00|186.42|186.34|186.32|186.24|186.47|186.39|186.32|186.24|196
1742545390000|2025-03-21 08:23:10|186.27|186.19|186.37|186.24|186.37|186.24|186.27|186.19|524
1742545400000|2025-03-21 08:23:20|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.24|24
1742545410000|2025-03-21 08:23:30|186.32|186.24|186.37|186.29|186.42|186.29|186.32|186.24|24
1742545420000|2025-03-21 08:23:40|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|26
1742545430000|2025-03-21 08:23:50|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|40
1742545440000|2025-03-21 08:24:00|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|233
1742545450000|2025-03-21 08:24:10|186.32|186.24|186.37|186.24|186.37|186.29|186.32|186.24|28
1742545460000|2025-03-21 08:24:20|186.32|186.29|186.32|186.24|186.37|186.29|186.32|186.24|3
1742545470000|2025-03-21 08:24:30|186.37|186.29|186.37|186.24|186.37|186.29|186.32|186.24|33
1742545480000|2025-03-21 08:24:40|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.24|2
1742545490000|2025-03-21 08:24:50|186.32|186.24|186.37|186.29|186.37|186.29|186.27|186.19|42
1742545500000|2025-03-21 08:25:00|186.42|186.34|186.42|186.34|186.47|186.39|186.37|186.29|51
1742545510000|2025-03-21 08:25:10|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.29|22
1742545520000|2025-03-21 08:25:20|186.42|186.34|186.47|186.34|186.47|186.39|186.37|186.34|24
1742545530000|2025-03-21 08:25:30|186.52|186.39|186.42|186.34|186.52|186.44|186.42|186.34|32
1742545540000|2025-03-21 08:25:40|186.47|186.39|186.52|186.39|186.52|186.39|186.47|186.39|4
1742545550000|2025-03-21 08:25:50|186.47|186.44|186.52|186.44|186.57|186.44|186.47|186.34|9
1742545560000|2025-03-21 08:26:00|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|33
1742545570000|2025-03-21 08:26:10|186.57|186.49|186.62|186.54|186.67|186.59|186.57|186.49|3
1742545580000|2025-03-21 08:26:20|186.67|186.49|186.47|186.39|186.67|186.49|186.47|186.39|13
1742545590000|2025-03-21 08:26:30||186.34||186.39||186.39||186.34|2
1742545600000|2025-03-21 08:26:40|186.52|186.44|186.42|186.34|186.57|186.49|186.42|186.34|63
1742545610000|2025-03-21 08:26:50|186.47|186.29|186.32|186.24|186.47|186.29|186.32|186.24|15
1742545620000|2025-03-21 08:27:00|186.37|186.29|186.37|186.24|186.37|186.29|186.32|186.24|20
1742545630000|2025-03-21 08:27:10|186.32|186.29|186.22|186.14|186.37|186.29|186.22|186.14|18
1742545640000|2025-03-21 08:27:20|186.27|186.09|186.22|186.14|186.27|186.14|186.17|186.09|93
1742545650000|2025-03-21 08:27:30|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|2
1742545660000|2025-03-21 08:27:40|186.22|186.04|186.07|185.99|186.22|186.04|186.07|185.94|12
1742545670000|2025-03-21 08:27:50|186.12|185.94|186.07|185.94|186.12|185.99|185.97|185.89|115
1742545680000|2025-03-21 08:28:00|186.02|185.89|186.02|185.94|186.02|185.94|185.92|185.84|425
1742545690000|2025-03-21 08:28:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|58
1742545700000|2025-03-21 08:28:20|186.07|185.99|185.97|185.89|186.07|185.99|185.97|185.84|68
1742545710000|2025-03-21 08:28:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|20
1742545720000|2025-03-21 08:28:40|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.89|37
1742545730000|2025-03-21 08:28:50|186.02|185.94|186.07|185.99|186.07|185.99|185.97|185.89|3
1742545740000|2025-03-21 08:29:00|186.12|185.94|185.97|185.89|186.12|185.99|185.97|185.89|75
1742545750000|2025-03-21 08:29:10|186.02|185.84|186.07|185.94|186.07|185.94|185.97|185.84|30
1742545760000|2025-03-21 08:29:20|186.02|185.89|185.97|185.89|186.02|185.94|185.97|185.89|55
1742545770000|2025-03-21 08:29:30|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|105
1742545780000|2025-03-21 08:29:40|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|9
1742545790000|2025-03-21 08:29:50|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|61
1742545800000|2025-03-21 08:30:00|186.02|185.84|185.82|185.74|186.02|185.84|185.82|185.74|172
1742545810000|2025-03-21 08:30:10|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.64|28
1742545820000|2025-03-21 08:30:20|185.72|185.64|185.62|185.54|185.72|185.64|185.57|185.49|192
1742545830000|2025-03-21 08:30:30|185.57|185.49|185.52|185.44|185.62|185.54|185.52|185.39|125
1742545840000|2025-03-21 08:30:40|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|22
1742545850000|2025-03-21 08:30:50|185.62|185.54|185.82|185.74|185.82|185.74|185.62|185.54|253
1742545860000|2025-03-21 08:31:00|185.77|185.69|185.82|185.69|185.87|185.79|185.77|185.69|185
1742545870000|2025-03-21 08:31:10|185.77|185.74|185.72|185.64|185.87|185.79|185.72|185.64|20
1742545880000|2025-03-21 08:31:20|185.67|185.59|185.77|185.69|185.77|185.69|185.67|185.59|154
1742545890000|2025-03-21 08:31:30|185.72|185.64|185.82|185.74|185.87|185.79|185.72|185.64|62
1742545900000|2025-03-21 08:31:40|185.87|185.79|185.92|185.79|185.92|185.84|185.87|185.79|22
1742545910000|2025-03-21 08:31:50|185.87|185.84|185.82|185.69|185.92|185.84|185.82|185.69|71
1742545920000|2025-03-21 08:32:00|185.77|185.74|185.87|185.74|185.87|185.79|185.77|185.74|22
1742545930000|2025-03-21 08:32:10|185.82|185.69|185.72|185.64|185.82|185.69|185.72|185.64|2
1742545940000|2025-03-21 08:32:20|185.67|185.59|185.67|185.59|185.67|185.64|185.67|185.59|1
1742545950000|2025-03-21 08:32:30|185.72|185.54|185.72|185.59|185.72|185.64|185.67|185.54|86
1742545960000|2025-03-21 08:32:40|185.67|185.64|185.67|185.59|185.72|185.64|185.62|185.54|25
1742545970000|2025-03-21 08:32:50|185.72|185.54|185.57|185.44|185.72|185.64|185.57|185.44|198
1742545980000|2025-03-21 08:33:00|185.62|185.49|185.62|185.54|185.67|185.54|185.62|185.49|21
1742545990000|2025-03-21 08:33:10|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|14
1742546000000|2025-03-21 08:33:20|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|6
1742546010000|2025-03-21 08:33:30|185.47|185.39|185.42|185.34|185.52|185.44|185.42|185.34|56
1742546020000|2025-03-21 08:33:40|||||||||24
1742546030000|2025-03-21 08:33:50|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|48
1742546040000|2025-03-21 08:34:00|185.57|185.49|185.52|185.39|185.57|185.49|185.52|185.39|33
1742546050000|2025-03-21 08:34:10|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.39|9
1742546060000|2025-03-21 08:34:20|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|105
1742546070000|2025-03-21 08:34:30|185.47|185.44|185.47|185.39|185.52|185.44|185.47|185.39|13
1742546080000|2025-03-21 08:34:40|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|10
1742546090000|2025-03-21 08:34:50|185.57|185.49|185.52|185.44|185.57|185.49|185.47|185.39|127
1742546100000|2025-03-21 08:35:00|185.57|185.49|185.62|185.54|185.72|185.64|185.57|185.49|141
1742546110000|2025-03-21 08:35:10|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|52
1742546120000|2025-03-21 08:35:20|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.64|20
1742546130000|2025-03-21 08:35:30|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|53
1742546140000|2025-03-21 08:35:40|185.87|185.69|185.82|185.74|185.87|185.74|185.82|185.69|94
1742546150000|2025-03-21 08:35:50|185.77|185.69|185.72|185.59|185.77|185.69|185.72|185.59|10
1742546160000|2025-03-21 08:36:00|185.67|185.64|185.82|185.74|185.82|185.74|185.67|185.64|14
1742546170000|2025-03-21 08:36:10|185.77|185.69|185.82|185.74|185.82|185.74|185.72|185.64|14
1742546180000|2025-03-21 08:36:20|185.87|185.79|185.87|185.79|185.92|185.84|185.82|185.74|68
1742546190000|2025-03-21 08:36:30|185.82|185.74|185.87|185.79|185.92|185.84|185.82|185.69|60
1742546200000|2025-03-21 08:36:40|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|3
1742546210000|2025-03-21 08:36:50|185.82|185.74|185.87|185.79|185.87|185.79|185.77|185.69|8
1742546220000|2025-03-21 08:37:00|185.82|185.74|185.87|185.79|185.97|185.89|185.82|185.74|32
1742546230000|2025-03-21 08:37:10|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|173
1742546240000|2025-03-21 08:37:20|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|142
1742546250000|2025-03-21 08:37:30|185.97|185.79|185.97|185.89|185.97|185.89|185.97|185.79|25
1742546260000|2025-03-21 08:37:40|185.92|185.84|186.02|185.94|186.02|185.94|185.92|185.84|271
1742546270000|2025-03-21 08:37:50|185.97|185.89|185.97|185.89|185.97|185.94|185.92|185.84|16
1742546280000|2025-03-21 08:38:00|||||||||10
1742546290000|2025-03-21 08:38:10|186.02|185.94|186.12|186.04|186.12|186.04|186.02|185.94|60
1742546300000|2025-03-21 08:38:20|186.07|185.99|186.07|185.99|186.07|186.04|186.07|185.99|2
1742546310000|2025-03-21 08:38:30|186.12|186.04|186.12|186.04|186.12|186.04|186.02|185.94|69
1742546320000|2025-03-21 08:38:40|186.17|185.99|186.12|186.04|186.17|186.09|186.12|185.99|16
1742546330000|2025-03-21 08:38:50|186.07|185.99|186.17|186.04|186.17|186.09|186.07|185.99|5
1742546340000|2025-03-21 08:39:00|186.12|186.09|186.07|185.99|186.12|186.09|186.07|185.99|5
1742546350000|2025-03-21 08:39:10|186.02|185.94|186.07|185.94|186.07|185.99|186.02|185.89|46
1742546360000|2025-03-21 08:39:20|186.02|185.89|186.02|185.94|186.02|185.94|185.97|185.89|4
1742546370000|2025-03-21 08:39:30|185.97|185.89|185.92|185.84|185.97|185.94|185.92|185.84|8
1742546380000|2025-03-21 08:39:40||185.79||185.84||185.84||185.79|82
1742546390000|2025-03-21 08:39:50|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|20
1742546400000|2025-03-21 08:40:00|185.87|185.79|185.87|185.79|185.87|185.84|185.82|185.74|6
1742546410000|2025-03-21 08:40:10|185.92|185.74|185.92|185.79|185.92|185.79|185.87|185.74|26
1742546420000|2025-03-21 08:40:20|185.97|185.84|185.97|185.89|185.97|185.89|185.92|185.84|15
1742546430000|2025-03-21 08:40:30|186.02|185.94|186.07|185.94|186.07|185.99|186.02|185.94|12
1742546440000|2025-03-21 08:40:40|186.02|185.99|186.17|186.04|186.17|186.09|186.02|185.94|13
1742546450000|2025-03-21 08:40:50|186.12|186.09|186.12|186.04|186.17|186.09|186.12|186.04|8
1742546460000|2025-03-21 08:41:00|186.17|186.09|186.07|185.94|186.17|186.09|186.07|185.94|78
1742546470000|2025-03-21 08:41:10|186.12|185.99|186.07|185.99|186.12|186.04|186.07|185.94|19
1742546480000|2025-03-21 08:41:20|186.12|186.04|186.17|186.04|186.17|186.04|186.07|186.04|9
1742546490000|2025-03-21 08:41:30|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|9
1742546500000|2025-03-21 08:41:40|186.12|186.09|186.12|186.04|186.12|186.09|186.07|185.94|42
1742546510000|2025-03-21 08:41:50|186.17|186.09|186.17|186.04|186.17|186.09|186.12|186.04|4
1742546520000|2025-03-21 08:42:00|186.12|186.09|186.12|186.04|186.17|186.09|186.12|186.04|3
1742546530000|2025-03-21 08:42:10|186.07|185.99|186.02|185.94|186.07|186.04|186.02|185.94|21
1742546540000|2025-03-21 08:42:20|186.07|185.89|185.87|185.79|186.07|185.89|185.87|185.79|6
1742546550000|2025-03-21 08:42:30|185.92|185.74|185.87|185.79|185.92|185.79|185.87|185.74|4
1742546560000|2025-03-21 08:42:40|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|4
1742546570000|2025-03-21 08:42:50|185.92|185.84|185.92|185.84|185.92|185.89|185.87|185.79|20
1742546580000|2025-03-21 08:43:00|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|8
1742546590000|2025-03-21 08:43:10|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|183
1742546600000|2025-03-21 08:43:20|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|155
1742546610000|2025-03-21 08:43:30|185.72|185.69|185.77|185.64|185.82|185.69|185.72|185.64|59
1742546620000|2025-03-21 08:43:40|185.72|185.69|185.77|185.64|185.77|185.69|185.72|185.64|13
1742546630000|2025-03-21 08:43:50|185.72|185.69|185.67|185.59|185.77|185.69|185.67|185.59|12
1742546640000|2025-03-21 08:44:00|185.62|185.54|185.57|185.49|185.62|185.59|185.57|185.49|15
1742546650000|2025-03-21 08:44:10|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|14
1742546660000|2025-03-21 08:44:20|185.72|185.64|185.72|185.59|185.72|185.64|185.67|185.59|26
1742546670000|2025-03-21 08:44:30|185.67|185.64|185.67|185.59|185.72|185.64|185.67|185.59|3
1742546680000|2025-03-21 08:44:40|185.62|185.54|185.62|185.54|185.67|185.59|185.62|185.54|42
1742546690000|2025-03-21 08:44:50|185.67|185.49|185.67|185.54|185.67|185.59|185.67|185.49|4
1742546700000|2025-03-21 08:45:00|185.62|185.64|185.72|185.64|185.77|185.69|185.62|185.59|244
1742546710000|2025-03-21 08:45:10|185.77|185.69|185.92|185.84|185.92|185.84|185.77|185.69|56
1742546720000|2025-03-21 08:45:20|185.97|185.89|185.97|185.89|185.97|185.89|185.92|185.79|17
1742546730000|2025-03-21 08:45:30|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|17
1742546740000|2025-03-21 08:45:40|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|21
1742546750000|2025-03-21 08:45:50|186.07|185.99|186.17|186.09|186.17|186.09|186.07|185.99|18
1742546760000|2025-03-21 08:46:00|186.12|186.04|186.17|186.04|186.17|186.09|186.07|185.99|55
1742546770000|2025-03-21 08:46:10|186.12|186.09|186.07|185.99|186.17|186.09|186.07|185.94|52
1742546780000|2025-03-21 08:46:20|186.02|185.94|186.02|185.94|186.07|185.99|186.02|185.94|13
1742546790000|2025-03-21 08:46:30|185.97|185.89|185.97|185.84|185.97|185.94|185.97|185.84|22
1742546800000|2025-03-21 08:46:40|186.02|185.89|186.02|185.89|186.07|185.94|186.02|185.84|70
1742546810000|2025-03-21 08:46:50|186.07|185.94|186.12|185.99|186.12|186.04|186.07|185.89|145
1742546820000|2025-03-21 08:47:00|186.07|186.04|186.12|185.99|186.12|186.04|186.07|185.99|1527
1742546830000|2025-03-21 08:47:10|186.07|185.94|185.92|185.84|186.07|185.94|185.92|185.84|75
1742546840000|2025-03-21 08:47:20|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|37
1742546850000|2025-03-21 08:47:30|186.07|185.89|186.07|185.94|186.07|185.99|186.02|185.89|3
1742546860000|2025-03-21 08:47:40|186.02|185.99|185.97|185.89|186.02|185.99|185.97|185.89|18
1742546870000|2025-03-21 08:47:50|186.02|185.94|186.02|185.89|186.02|185.94|186.02|185.89|7
1742546880000|2025-03-21 08:48:00|185.97|185.84|186.02|185.94|186.02|185.94|185.92|185.84|11
1742546890000|2025-03-21 08:48:10|186.07|185.89|186.07|185.99|186.07|185.99|186.07|185.89|2
1742546900000|2025-03-21 08:48:20|186.02|185.94|186.02|185.94|186.07|185.94|185.97|185.89|15
1742546910000|2025-03-21 08:48:30|186.07|185.99|186.12|185.99|186.12|186.04|186.02|185.99|12
1742546920000|2025-03-21 08:48:40|186.07|186.04|186.07|185.99|186.07|186.04|186.07|185.94|4
1742546930000|2025-03-21 08:48:50|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.89|7
1742546940000|2025-03-21 08:49:00|186.02|185.94|186.02|185.94|186.07|185.99|186.02|185.94|21
1742546950000|2025-03-21 08:49:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|11
1742546960000|2025-03-21 08:49:20|186.02|185.94|186.17|186.09|186.22|186.09|186.02|185.94|44
1742546970000|2025-03-21 08:49:30|186.22|186.14|186.12|186.04|186.22|186.14|186.12|186.04|7
1742546980000|2025-03-21 08:49:40||185.99||186.04||186.04||185.99|5
1742546990000|2025-03-21 08:49:50||185.99||186.04||186.04||185.99|0
1742547000000|2025-03-21 08:50:00|186.17|186.09|186.17|186.09|186.22|186.14|186.12|186.04|68
1742547010000|2025-03-21 08:50:10|186.12|186.04|186.22|186.14|186.22|186.14|186.12|186.04|37
1742547020000|2025-03-21 08:50:20|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|8
1742547030000|2025-03-21 08:50:30|186.27|186.19|186.32|186.19|186.32|186.19|186.22|186.14|1
1742547040000|2025-03-21 08:50:40|186.37|186.24|186.52|186.44|186.52|186.44|186.32|186.24|20
1742547050000|2025-03-21 08:50:50|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.49|66
1742547060000|2025-03-21 08:51:00|186.52|186.39|186.52|186.44|186.57|186.49|186.47|186.39|79
1742547070000|2025-03-21 08:51:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|17
1742547080000|2025-03-21 08:51:20|186.62|186.44|186.62|186.54|186.62|186.54|186.62|186.44|4
1742547090000|2025-03-21 08:51:30|186.57|186.49|186.67|186.59|186.67|186.59|186.57|186.49|57
1742547100000|2025-03-21 08:51:40|186.62|186.54|186.72|186.64|186.72|186.64|186.62|186.54|7
1742547110000|2025-03-21 08:51:50|186.67|186.59|186.62|186.49|186.72|186.64|186.62|186.49|141
1742547120000|2025-03-21 08:52:00|186.52|186.54|186.57|186.44|186.57|186.54|186.52|186.44|2388
1742547130000|2025-03-21 08:52:10|186.52|186.49|186.52|186.39|186.57|186.49|186.52|186.39|20
1742547140000|2025-03-21 08:52:20|186.47|186.44|186.47|186.34|186.52|186.44|186.47|186.34|48
1742547150000|2025-03-21 08:52:30|186.52|186.39|186.47|186.39|186.52|186.44|186.47|186.39|58
1742547160000|2025-03-21 08:52:40|186.52|186.34|186.47|186.39|186.52|186.39|186.47|186.34|2
1742547170000|2025-03-21 08:52:50|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|9
1742547180000|2025-03-21 08:53:00|186.37|186.29|186.27|186.14|186.37|186.29|186.22|186.14|18
1742547190000|2025-03-21 08:53:10|186.22|186.19|186.37|186.29|186.37|186.29|186.22|186.14|17
1742547200000|2025-03-21 08:53:20|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|68
1742547210000|2025-03-21 08:53:30|186.47|186.34|186.52|186.44|186.52|186.44|186.47|186.34|114
1742547220000|2025-03-21 08:53:40|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|244
1742547230000|2025-03-21 08:53:50|186.67|186.49|186.57|186.49|186.67|186.54|186.52|186.44|267
1742547240000|2025-03-21 08:54:00|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.49|263
1742547250000|2025-03-21 08:54:10|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|62
1742547260000|2025-03-21 08:54:20|186.62|186.59|186.57|186.49|186.67|186.59|186.57|186.49|94
1742547270000|2025-03-21 08:54:30|186.52|186.44|186.57|186.44|186.57|186.44|186.52|186.44|28
1742547280000|2025-03-21 08:54:40|186.62|186.49|186.52|186.44|186.62|186.54|186.52|186.44|33
1742547290000|2025-03-21 08:54:50|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|3
1742547300000|2025-03-21 08:55:00|186.62|186.54|186.62|186.54|186.67|186.54|186.52|186.44|52
1742547310000|2025-03-21 08:55:10|186.67|186.49|186.52|186.44|186.67|186.54|186.52|186.44|24
1742547320000|2025-03-21 08:55:20|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|26
1742547330000|2025-03-21 08:55:30|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|26
1742547340000|2025-03-21 08:55:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|2
1742547350000|2025-03-21 08:55:50|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|36
1742547360000|2025-03-21 08:56:00|186.62|186.49|186.62|186.49|186.67|186.54|186.57|186.49|13
1742547370000|2025-03-21 08:56:10|186.67|186.54|186.62|186.49|186.67|186.54|186.57|186.49|12
1742547380000|2025-03-21 08:56:20|186.57|186.54|186.52|186.44|186.57|186.54|186.52|186.44|9
1742547390000|2025-03-21 08:56:30|||||||||1
1742547400000|2025-03-21 08:56:40|186.57|186.39|186.52|186.44|186.57|186.44|186.47|186.39|13
1742547410000|2025-03-21 08:56:50||186.39||186.44||186.44||186.39|92
1742547420000|2025-03-21 08:57:00|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.49|19
1742547430000|2025-03-21 08:57:10|186.52|186.44|186.67|186.54|186.67|186.54|186.52|186.44|173
1742547440000|2025-03-21 08:57:20|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.54|29
1742547450000|2025-03-21 08:57:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|3
1742547460000|2025-03-21 08:57:40|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|14
1742547470000|2025-03-21 08:57:50|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|318
1742547480000|2025-03-21 08:58:00|186.57|186.49|186.57|186.44|186.62|186.54|186.47|186.39|150
1742547490000|2025-03-21 08:58:10|186.52|186.39|186.57|186.49|186.57|186.49|186.47|186.39|8
1742547500000|2025-03-21 08:58:20|||||||||2
1742547510000|2025-03-21 08:58:30|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|10
1742547520000|2025-03-21 08:58:40||186.44||186.49||186.49||186.44|0
1742547530000|2025-03-21 08:58:50|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|6
1742547540000|2025-03-21 08:59:00|186.62|186.54|186.47|186.39|186.62|186.54|186.47|186.39|8
1742547550000|2025-03-21 08:59:10|186.52|186.34|186.52|186.39|186.52|186.44|186.47|186.34|14
1742547560000|2025-03-21 08:59:20|186.47||186.47||186.52||186.47||2
1742547570000|2025-03-21 08:59:30||186.34||186.34||186.39||186.34|41
1742547580000|2025-03-21 08:59:40||186.39||186.34||186.39||186.34|35
1742547590000|2025-03-21 08:59:50|186.42|186.39|186.42|186.29|186.47|186.39|186.42|186.29|25
1742547600000|2025-03-21 09:00:00|186.47|186.34|186.47|186.39|186.47|186.39|186.47|186.34|23
1742547610000|2025-03-21 09:00:10|186.42|186.34|186.52|186.39|186.52|186.44|186.42|186.34|130
1742547620000|2025-03-21 09:00:20|186.47|186.44|186.52|186.44|186.52|186.44|186.47|186.39|4
1742547630000|2025-03-21 09:00:30|186.57|186.49|186.57|186.44|186.57|186.49|186.57|186.44|13
1742547640000|2025-03-21 09:00:40|186.52|186.39|186.42|186.34|186.52|186.39|186.42|186.34|2
1742547650000|2025-03-21 09:00:50|186.47|186.39|186.32|186.24|186.47|186.39|186.32|186.24|39
1742547660000|2025-03-21 09:01:00|186.37|186.19|186.37|186.29|186.37|186.29|186.32|186.19|145
1742547670000|2025-03-21 09:01:10|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|15
1742547680000|2025-03-21 09:01:20|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|32
1742547690000|2025-03-21 09:01:30|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|4
1742547700000|2025-03-21 09:01:40||186.24||186.29||186.29||186.24|1
1742547710000|2025-03-21 09:01:50|||||||||2
1742547720000|2025-03-21 09:02:00|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.19|108
1742547730000|2025-03-21 09:02:10|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|3
1742547740000|2025-03-21 09:02:20|186.42|186.34|186.47|186.39|186.47|186.39|186.37|186.29|37
1742547750000|2025-03-21 09:02:30|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|17
1742547760000|2025-03-21 09:02:40|186.47|186.39|186.37|186.29|186.47|186.39|186.37|186.29|6
1742547770000|2025-03-21 09:02:50|186.47|186.34|186.37|186.29|186.52|186.44|186.37|186.29|22
1742547780000|2025-03-21 09:03:00|186.32|186.24|186.32|186.24|186.37|186.29|186.32|186.24|42
1742547790000|2025-03-21 09:03:10|186.37||186.37||186.37||186.37||4
1742547800000|2025-03-21 09:03:20|186.32|186.29|186.27|186.19|186.32|186.29|186.27|186.14|78
1742547810000|2025-03-21 09:03:30|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|5
1742547820000|2025-03-21 09:03:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.19|32
1742547830000|2025-03-21 09:03:50|186.27|186.19|186.27|186.19|186.32|186.24|186.22|186.14|32
1742547840000|2025-03-21 09:04:00|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.19|44
1742547850000|2025-03-21 09:04:10|186.27|186.19|186.27|186.19|186.32|186.24|186.27|186.19|3
1742547860000|2025-03-21 09:04:20|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.19|12
1742547870000|2025-03-21 09:04:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|14
1742547880000|2025-03-21 09:04:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.24|3
1742547890000|2025-03-21 09:04:50||186.24||186.24||186.29||186.24|0
1742547900000|2025-03-21 09:05:00|186.32|186.29|186.32|186.24|186.42|186.34|186.27|186.19|26
1742547910000|2025-03-21 09:05:10|186.27|186.19|186.27|186.19|186.32|186.24|186.22|186.14|24
1742547920000|2025-03-21 09:05:20|||||||||17
1742547930000|2025-03-21 09:05:30|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.19|17
1742547940000|2025-03-21 09:05:40|186.27|186.19|186.27|186.19|186.32|186.24|186.27|186.14|4
1742547950000|2025-03-21 09:05:50|186.32|186.14|186.32|186.24|186.32|186.24|186.32|186.14|7
1742547960000|2025-03-21 09:06:00|186.27|186.19|186.37|186.29|186.37|186.29|186.27|186.19|27
1742547970000|2025-03-21 09:06:10|||||||||1
1742547980000|2025-03-21 09:06:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.29|12
1742547990000|2025-03-21 09:06:30|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.34|378
1742548000000|2025-03-21 09:06:40||186.34||186.39||186.39||186.34|0
1742548010000|2025-03-21 09:06:50|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|0
1742548020000|2025-03-21 09:07:00|186.57|186.49|186.57|186.44|186.57|186.49|186.57|186.44|110
1742548030000|2025-03-21 09:07:10|186.52|186.49|186.47|186.39|186.52|186.49|186.47|186.39|7
1742548040000|2025-03-21 09:07:20|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|2
1742548050000|2025-03-21 09:07:30|186.47|186.34|186.37|186.29|186.52|186.34|186.37|186.29|38
1742548060000|2025-03-21 09:07:40|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|21
1742548070000|2025-03-21 09:07:50|186.37|186.34|186.42|186.29|186.42|186.34|186.37|186.29|9
1742548080000|2025-03-21 09:08:00|186.37|186.34|186.42|186.29|186.42|186.34|186.37|186.29|4
1742548090000|2025-03-21 09:08:10|186.37|186.24|186.32|186.24|186.37|186.24|186.32|186.24|26
1742548100000|2025-03-21 09:08:20|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|11
1742548110000|2025-03-21 09:08:30|186.37|186.29|186.37|186.24|186.37|186.29|186.37|186.24|0
1742548120000|2025-03-21 09:08:40|186.42|186.29|186.42|186.34|186.42|186.34|186.37|186.24|5
1742548130000|2025-03-21 09:08:50|186.37|186.29|186.42|186.29|186.42|186.29|186.37|186.29|17
1742548140000|2025-03-21 09:09:00|186.37|186.24|186.42|186.34|186.42|186.34|186.37|186.24|6
1742548150000|2025-03-21 09:09:10|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|3
1742548160000|2025-03-21 09:09:20|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|5
1742548170000|2025-03-21 09:09:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|12
1742548180000|2025-03-21 09:09:40|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|74
1742548190000|2025-03-21 09:09:50||186.34||186.34||186.34||186.34|0
1742548200000|2025-03-21 09:10:00|186.47|186.39|186.47|186.39|186.52|186.39|186.47|186.39|31
1742548210000|2025-03-21 09:10:10|186.42|186.34|186.57|186.44|186.62|186.54|186.42|186.34|350
1742548220000|2025-03-21 09:10:20|186.52|186.39|186.47|186.39|186.52|186.39|186.47|186.39|2
1742548230000|2025-03-21 09:10:30|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.39|15
1742548240000|2025-03-21 09:10:40|186.57|186.49|186.52|186.39|186.57|186.49|186.47|186.39|4
1742548250000|2025-03-21 09:10:50|186.57|186.44|186.52|186.44|186.57|186.44|186.52|186.44|2
1742548260000|2025-03-21 09:11:00|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|1
1742548270000|2025-03-21 09:11:10|186.37|186.29|186.27|186.14|186.37|186.29|186.22|186.14|105
1742548280000|2025-03-21 09:11:20|186.22|186.19|186.22|186.14|186.27|186.19|186.22|186.14|286
1742548290000|2025-03-21 09:11:30|186.17|186.09|186.17|186.09|186.17|186.14|186.17|186.09|17
1742548300000|2025-03-21 09:11:40|186.22|186.14|186.22|186.09|186.22|186.14|186.17|186.09|1
1742548310000|2025-03-21 09:11:50|186.17|186.14|186.22|186.14|186.22|186.14|186.17|186.09|0
1742548320000|2025-03-21 09:12:00|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.04|68
1742548330000|2025-03-21 09:12:10|186.22|186.04|186.17|186.09|186.22|186.14|186.17|186.04|48
1742548340000|2025-03-21 09:12:20|186.12|186.04|186.12|186.04|186.17|186.09|186.07|185.99|333
1742548350000|2025-03-21 09:12:30|||||||||720
1742548360000|2025-03-21 09:12:40|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|33
1742548370000|2025-03-21 09:12:50|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|2
1742548380000|2025-03-21 09:13:00|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|2
1742548390000|2025-03-21 09:13:10|186.12|186.04|186.12|186.04|186.17|186.09|186.12|186.04|19
1742548400000|2025-03-21 09:13:20|||||||||15
1742548410000|2025-03-21 09:13:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|7
1742548420000|2025-03-21 09:13:40|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|23
1742548430000|2025-03-21 09:13:50|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|11
1742548440000|2025-03-21 09:14:00|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.09|8
1742548450000|2025-03-21 09:14:10|186.22|186.14|186.32|186.24|186.32|186.24|186.22|186.14|8
1742548460000|2025-03-21 09:14:20|186.37|186.29|186.47|186.34|186.47|186.39|186.37|186.24|47
1742548470000|2025-03-21 09:14:30|186.42||186.42||186.47||186.42||28
1742548490000|2025-03-21 09:14:50|186.47||186.47||186.47||186.47||2
1742548500000|2025-03-21 09:15:00|186.42|186.39|186.37|186.29|186.47|186.39|186.37|186.29|2
1742548510000|2025-03-21 09:15:10|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|2
1742548520000|2025-03-21 09:15:20|186.27|186.19|186.32|186.24|186.37|186.24|186.27|186.19|14
1742548530000|2025-03-21 09:15:30|186.37|186.29|186.42|186.29|186.42|186.34|186.32|186.24|17
1742548540000|2025-03-21 09:15:40|186.37|186.34|186.37|186.29|186.42|186.34|186.37|186.29|5
1742548550000|2025-03-21 09:15:50|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|0
1742548560000|2025-03-21 09:16:00|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|4
1742548570000|2025-03-21 09:16:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|8
1742548580000|2025-03-21 09:16:20|186.27|186.19|186.27|186.19|186.32|186.24|186.27|186.19|21
1742548590000|2025-03-21 09:16:30|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|20
1742548600000|2025-03-21 09:16:40|186.27|186.09|186.22|186.09|186.27|186.09|186.22|186.09|15
1742548610000|2025-03-21 09:16:50|186.17|186.14|186.22|186.09|186.22|186.14|186.17|186.09|40
1742548620000|2025-03-21 09:17:00|186.17|186.14|186.22|186.14|186.22|186.14|186.17|186.14|14
1742548630000|2025-03-21 09:17:10|186.27|186.19|186.32|186.19|186.32|186.24|186.27|186.19|10
1742548640000|2025-03-21 09:17:20||186.24||186.24||186.24||186.19|1
1742548650000|2025-03-21 09:17:30|186.27|186.19|186.27|186.19|186.32|186.19|186.27|186.19|4
1742548660000|2025-03-21 09:17:40|186.32|186.14|186.27|186.19|186.32|186.19|186.22|186.14|10
1742548670000|2025-03-21 09:17:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|1
1742548680000|2025-03-21 09:18:00|186.17|186.09|186.02|185.89|186.17|186.09|186.02|185.89|245
1742548690000|2025-03-21 09:18:10|185.97|185.94|185.92|185.84|185.97|185.94|185.92|185.84|23
1742548700000|2025-03-21 09:18:20|185.97|185.89|186.02|185.89|186.02|185.94|185.97|185.89|32
1742548710000|2025-03-21 09:18:30|185.97|185.94|185.97|185.89|186.02|185.94|185.97|185.89|4
1742548720000|2025-03-21 09:18:40|185.92|185.84|185.87|185.74|185.92|185.89|185.87|185.74|11
1742548730000|2025-03-21 09:18:50||185.79||185.74||185.79||185.74|38
1742548740000|2025-03-21 09:19:00|185.82|185.79|185.87|185.79|185.87|185.79|185.82|185.74|4
1742548750000|2025-03-21 09:19:10|||||||||2
1742548760000|2025-03-21 09:19:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|11
1742548770000|2025-03-21 09:19:30|185.97|185.79|185.97|185.89|185.97|185.89|185.92|185.79|7
1742548780000|2025-03-21 09:19:40|186.02|185.84|185.97|185.89|186.02|185.94|185.97|185.84|26
1742548790000|2025-03-21 09:19:50||185.84||185.89||185.89||185.84|0
1742548800000|2025-03-21 09:20:00|185.92|185.84|185.97|185.84|185.97|185.89|185.92|185.84|37
1742548810000|2025-03-21 09:20:10|185.92|185.89|185.92|185.84|185.92|185.89|185.92|185.84|30
1742548820000|2025-03-21 09:20:20||185.79||185.84||185.84||185.79|12
1742548830000|2025-03-21 09:20:30||185.79||185.84||185.84||185.79|0
1742548840000|2025-03-21 09:20:40|185.87|185.79|185.82|185.74|185.92|185.79|185.82|185.74|153
1742548850000|2025-03-21 09:20:50|185.87|185.79|185.72|185.64|185.87|185.79|185.72|185.64|277
1742548860000|2025-03-21 09:21:00|185.67|185.59|185.77|185.64|185.77|185.69|185.67|185.59|317
1742548870000|2025-03-21 09:21:10|185.72|185.69|185.62|185.54|185.72|185.69|185.62|185.54|170
1742548880000|2025-03-21 09:21:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|447
1742548890000|2025-03-21 09:21:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|785
1742548900000|2025-03-21 09:21:40|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|59
1742548910000|2025-03-21 09:21:50|185.47|185.39|185.42|185.29|185.52|185.39|185.37|185.29|247
1742548920000|2025-03-21 09:22:00|185.37|185.34|185.47|185.39|185.52|185.44|185.37|185.29|365
1742548930000|2025-03-21 09:22:10|185.42|185.34|185.42|185.34|185.42|185.39|185.42|185.34|3
1742548940000|2025-03-21 09:22:20|185.47|185.29|185.47|185.39|185.47|185.39|185.47|185.29|26
1742548950000|2025-03-21 09:22:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|21
1742548960000|2025-03-21 09:22:40|185.57|185.49|185.57|185.49|185.57|185.49|185.52|185.44|5
1742548970000|2025-03-21 09:22:50|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|1
1742548980000|2025-03-21 09:23:00|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|7
1742548990000|2025-03-21 09:23:10|185.62|185.54|185.72|185.64|185.72|185.64|185.62|185.54|17
1742549000000|2025-03-21 09:23:20|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.69|8
1742549010000|2025-03-21 09:23:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|4
1742549020000|2025-03-21 09:23:40|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|30
1742549030000|2025-03-21 09:23:50|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|1
1742549040000|2025-03-21 09:24:00|185.77|185.69|185.72|185.64|185.82|185.69|185.72|185.64|11
1742549050000|2025-03-21 09:24:10|185.77|185.69|185.82|185.69|185.82|185.69|185.77|185.69|30
1742549060000|2025-03-21 09:24:20|185.77|185.74|185.77|185.69|185.77|185.74|185.77|185.64|18
1742549070000|2025-03-21 09:24:30|185.82|185.64|185.82|185.69|185.87|185.79|185.82|185.64|48
1742549080000|2025-03-21 09:24:40|185.77|185.74|185.82|185.69|185.82|185.74|185.77|185.69|4
1742549090000|2025-03-21 09:24:50|185.77|185.74|185.82|185.74|185.82|185.74|185.77|185.69|9
1742549100000|2025-03-21 09:25:00|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|84
1742549110000|2025-03-21 09:25:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|11
1742549120000|2025-03-21 09:25:20|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|1
1742549130000|2025-03-21 09:25:30|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|59
1742549140000|2025-03-21 09:25:40|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|56
1742549150000|2025-03-21 09:25:50|185.77|185.69|185.77|185.64|185.77|185.69|185.72|185.64|40
1742549160000|2025-03-21 09:26:00|185.72||185.72||185.72||185.72||0
1742549170000|2025-03-21 09:26:10|185.77||185.77||185.77||185.72||16
1742549180000|2025-03-21 09:26:20|185.72|185.69|185.82|185.74|185.82|185.74|185.72|185.69|8
1742549190000|2025-03-21 09:26:30|185.92|185.79|185.87|185.79|185.92|185.79|185.87|185.79|30
1742549200000|2025-03-21 09:26:40|185.92|185.84|185.92|185.84|185.92|185.84|185.87|185.79|4
1742549220000|2025-03-21 09:27:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|1
1742549230000|2025-03-21 09:27:10|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|67
1742549240000|2025-03-21 09:27:20|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.74|0
1742549260000|2025-03-21 09:27:40||185.74||185.79||185.79||185.74|2
1742549270000|2025-03-21 09:27:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|8
1742549280000|2025-03-21 09:28:00|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.84|155
1742549290000|2025-03-21 09:28:10|185.92|185.84|185.82|185.74|185.97|185.84|185.82|185.74|259
1742549300000|2025-03-21 09:28:20|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.64|74
1742549310000|2025-03-21 09:28:30||185.69||185.69||185.74||185.69|5
1742549320000|2025-03-21 09:28:40|185.87|185.74|185.87|185.79|185.87|185.79|185.87|185.69|1
1742549330000|2025-03-21 09:28:50|185.82|185.74|185.82|185.69|185.82|185.79|185.82|185.69|1
1742549340000|2025-03-21 09:29:00|185.77|185.74|185.77|185.69|185.82|185.74|185.77|185.69|1
1742549350000|2025-03-21 09:29:10|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|22
1742549360000|2025-03-21 09:29:20|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.64|26
1742549370000|2025-03-21 09:29:30|185.72|185.64|185.72|185.59|185.72|185.64|185.72|185.59|13
1742549380000|2025-03-21 09:29:40|185.77|185.64|185.67|185.59|185.77|185.64|185.67|185.59|27
1742549390000|2025-03-21 09:29:50|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|0
1742549400000|2025-03-21 09:30:00|185.67|185.59|185.62|185.54|185.67|185.59|185.57|185.49|80
1742549410000|2025-03-21 09:30:10|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|25
1742549420000|2025-03-21 09:30:20|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|9
1742549430000|2025-03-21 09:30:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|0
1742549440000|2025-03-21 09:30:40|185.42|185.34|185.42|185.34|185.42|185.39|185.42|185.34|0
1742549450000|2025-03-21 09:30:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|108
1742549460000|2025-03-21 09:31:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|67
1742549470000|2025-03-21 09:31:10|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|6
1742549480000|2025-03-21 09:31:20|185.37|185.29|185.47|185.34|185.47|185.39|185.37|185.24|14
1742549490000|2025-03-21 09:31:30|185.42|185.39|185.42|185.34|185.42|185.39|185.42|185.34|7
1742549510000|2025-03-21 09:31:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|17
1742549520000|2025-03-21 09:32:00|185.52|185.29|185.42|185.34|185.52|185.39|185.42|185.29|19
1742549530000|2025-03-21 09:32:10|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|33
1742549540000|2025-03-21 09:32:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|54
1742549550000|2025-03-21 09:32:30|||||||||1
1742549560000|2025-03-21 09:32:40|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|43
1742549570000|2025-03-21 09:32:50|185.57||185.52||185.57||185.52||79
1742549580000|2025-03-21 09:33:00|185.57|185.49|185.67|185.54|185.67|185.59|185.57|185.49|24
1742549590000|2025-03-21 09:33:10|185.72|185.59|185.72|185.64|185.72|185.64|185.72|185.59|6
1742549600000|2025-03-21 09:33:20|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|0
1742549610000|2025-03-21 09:33:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|155
1742549620000|2025-03-21 09:33:40|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.69|4
1742549630000|2025-03-21 09:33:50|185.77|185.69|185.77|185.69|185.82|185.74|185.77|185.69|10
1742549640000|2025-03-21 09:34:00|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.69|7
1742549650000|2025-03-21 09:34:10|185.82|185.74|185.87|185.74|185.87|185.79|185.82|185.74|1
1742549660000|2025-03-21 09:34:20|185.82|185.79|185.82|185.74|185.87|185.79|185.82|185.74|3
1742549670000|2025-03-21 09:34:30|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|3
1742549690000|2025-03-21 09:34:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|10
1742549700000|2025-03-21 09:35:00|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|4
1742549710000|2025-03-21 09:35:10|185.77|185.69|185.67|185.59|185.77|185.69|185.67|185.59|8
1742549720000|2025-03-21 09:35:20|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.59|122
1742549730000|2025-03-21 09:35:30|185.77|185.59|185.72|185.64|185.77|185.64|185.67|185.59|80
1742549740000|2025-03-21 09:35:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|33
1742549750000|2025-03-21 09:35:50|185.72|185.64|185.77|185.64|185.77|185.69|185.72|185.64|14
1742549760000|2025-03-21 09:36:00|185.72|185.69|185.77|185.64|185.77|185.69|185.72|185.64|43
1742549770000|2025-03-21 09:36:10|185.72|185.59|185.57|185.49|185.72|185.59|185.57|185.49|43
1742549780000|2025-03-21 09:36:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|13
1742549790000|2025-03-21 09:36:30|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|17
1742549800000|2025-03-21 09:36:40|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|17
1742549810000|2025-03-21 09:36:50|||||||||8
1742549820000|2025-03-21 09:37:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|171
1742549830000|2025-03-21 09:37:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|69
1742549840000|2025-03-21 09:37:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|41
1742549850000|2025-03-21 09:37:30|||||||||17
1742549860000|2025-03-21 09:37:40|||||||||130
1742549870000|2025-03-21 09:37:50|185.32|185.24|185.42|185.34|185.42|185.34|185.32|185.24|34
1742549880000|2025-03-21 09:38:00|185.47|185.39|185.42|185.29|185.47|185.39|185.42|185.29|76
1742549890000|2025-03-21 09:38:10|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|15
1742549900000|2025-03-21 09:38:20|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|5
1742549910000|2025-03-21 09:38:30|185.42||185.37||185.42||185.37||23
1742549920000|2025-03-21 09:38:40|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|3
1742549930000|2025-03-21 09:38:50|185.32|185.24|185.37|185.29|185.37|185.29|185.27|185.19|19
1742549940000|2025-03-21 09:39:00||185.24||185.29||185.29||185.24|0
1742549950000|2025-03-21 09:39:10|185.32|185.24|185.22|185.14|185.32|185.24|185.22|185.14|41
1742549960000|2025-03-21 09:39:20|||||||||10
1742549970000|2025-03-21 09:39:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|10
1742549980000|2025-03-21 09:39:40|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|11
1742549990000|2025-03-21 09:39:50|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|5
1742550000000|2025-03-21 09:40:00|185.32|185.24|185.42|185.34|185.42|185.34|185.32|185.24|32
1742550010000|2025-03-21 09:40:10|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|10
1742550020000|2025-03-21 09:40:20|185.57|185.49|185.57|185.49|185.62|185.49|185.52|185.44|456
1742550030000|2025-03-21 09:40:30|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|289
1742550040000|2025-03-21 09:40:40||185.54||185.54||185.54||185.49|19
1742550060000|2025-03-21 09:41:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|20
1742550070000|2025-03-21 09:41:10|185.62||185.57||185.62||185.57||42
1742550090000|2025-03-21 09:41:30|185.62|185.54|185.72|185.64|185.72|185.64|185.57|185.49|37
1742550100000|2025-03-21 09:41:40||185.59||185.59||185.64||185.59|17
1742550110000|2025-03-21 09:41:50|185.67||185.67||185.67||185.67||0
1742550130000|2025-03-21 09:42:10|185.72|185.64|185.62|185.54|185.72|185.64|185.62|185.54|97
1742550140000|2025-03-21 09:42:20|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|24
1742550150000|2025-03-21 09:42:30|||||||||12
1742550160000|2025-03-21 09:42:40|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|12
1742550170000|2025-03-21 09:42:50|185.72|185.64|185.77|185.64|185.77|185.69|185.72|185.64|17
1742550180000|2025-03-21 09:43:00|185.72|185.69|185.77|185.64|185.77|185.69|185.72|185.64|6
1742550190000|2025-03-21 09:43:10|185.72|185.69|185.77|185.69|185.77|185.69|185.72|185.69|0
1742550200000|2025-03-21 09:43:20|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|16
1742550210000|2025-03-21 09:43:30|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.69|42
1742550220000|2025-03-21 09:43:40|185.77|185.69|185.77|185.69|185.77|185.74|185.77|185.69|0
1742550230000|2025-03-21 09:43:50|185.72|185.64|185.67|185.59|185.77|185.69|185.67|185.54|212
1742550240000|2025-03-21 09:44:00|185.72|185.54|185.72|185.59|185.72|185.64|185.67|185.54|176
1742550250000|2025-03-21 09:44:10|185.67|185.64|185.67|185.59|185.67|185.64|185.67|185.59|5
1742550270000|2025-03-21 09:44:30|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|6
1742550280000|2025-03-21 09:44:40|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|20
1742550290000|2025-03-21 09:44:50|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|13
1742550300000|2025-03-21 09:45:00|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|23
1742550310000|2025-03-21 09:45:10|185.57|185.49|185.67|185.59|185.67|185.59|185.57|185.49|178
1742550320000|2025-03-21 09:45:20|185.62|185.54|185.67|185.54|185.67|185.59|185.62|185.54|173
1742550330000|2025-03-21 09:45:30|185.72|185.59|185.82|185.69|185.82|185.69|185.72|185.54|134
1742550340000|2025-03-21 09:45:40|185.77|185.74|185.92|185.79|185.92|185.84|185.77|185.69|79
1742550350000|2025-03-21 09:45:50|185.87|185.84|185.87|185.79|185.92|185.84|185.87|185.79|5
1742550370000|2025-03-21 09:46:10|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|81
1742550380000|2025-03-21 09:46:20|185.87|185.69|185.87|185.79|185.87|185.79|185.77|185.69|427
1742550390000|2025-03-21 09:46:30|185.92|185.84|185.92|185.79|185.92|185.84|185.87|185.79|71
1742550400000|2025-03-21 09:46:40||185.84||185.84||185.84||185.84|0
1742550410000|2025-03-21 09:46:50|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|17
1742550420000|2025-03-21 09:47:00||185.84||185.89||185.89||185.84|29
1742550430000|2025-03-21 09:47:10||185.84||185.89||185.89||185.84|0
1742550440000|2025-03-21 09:47:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.79|7
1742550450000|2025-03-21 09:47:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|1
1742550470000|2025-03-21 09:47:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|16
1742550480000|2025-03-21 09:48:00|185.87|185.79|185.92|185.79|185.92|185.84|185.87|185.79|40
1742550490000|2025-03-21 09:48:10|185.87|185.84|185.92|185.84|185.92|185.84|185.87|185.79|0
1742550500000|2025-03-21 09:48:20|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|51
1742550510000|2025-03-21 09:48:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|8
1742550520000|2025-03-21 09:48:40|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|3
1742550540000|2025-03-21 09:49:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|6
1742550550000|2025-03-21 09:49:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|21
1742550560000|2025-03-21 09:49:20|185.97|185.89|186.02|185.89|186.02|185.94|185.97|185.89|82
1742550570000|2025-03-21 09:49:30|185.97|185.94|186.02|185.94|186.02|185.94|185.97|185.89|7
1742550580000|2025-03-21 09:49:40|185.97|185.89|186.02|185.89|186.02|185.94|185.97|185.89|2
1742550590000|2025-03-21 09:49:50|185.97||185.97||186.02||185.97||1
1742550600000|2025-03-21 09:50:00|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|13
1742550610000|2025-03-21 09:50:10|185.82|185.74|185.77|185.69|185.82|185.79|185.77|185.69|117
1742550620000|2025-03-21 09:50:20|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|73
1742550630000|2025-03-21 09:50:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|1
1742550640000|2025-03-21 09:50:40|185.92|185.84|185.97|185.89|185.97|185.89|185.87|185.79|46
1742550650000|2025-03-21 09:50:50|||||||||6
1742550660000|2025-03-21 09:51:00|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|36
1742550670000|2025-03-21 09:51:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|0
1742550680000|2025-03-21 09:51:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|2
1742550700000|2025-03-21 09:51:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|103
1742550710000|2025-03-21 09:51:50|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|17
1742550720000|2025-03-21 09:52:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|13
1742550730000|2025-03-21 09:52:10|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|54
1742550740000|2025-03-21 09:52:20|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|23
1742550750000|2025-03-21 09:52:30|186.02|185.94|186.02|185.94|186.02|185.99|186.02|185.94|19
1742550760000|2025-03-21 09:52:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|16
1742550770000|2025-03-21 09:52:50|186.02|185.84|186.02|185.94|186.02|185.94|186.02|185.84|15
1742550780000|2025-03-21 09:53:00||185.89||185.94||185.94||185.89|28
1742550790000|2025-03-21 09:53:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|3
1742550800000|2025-03-21 09:53:20|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|34
1742550810000|2025-03-21 09:53:30|185.97|185.79|185.92|185.79|185.97|185.79|185.92|185.79|19
1742550820000|2025-03-21 09:53:40|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|2
1742550840000|2025-03-21 09:54:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|21
1742550850000|2025-03-21 09:54:10|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.89|51
1742550860000|2025-03-21 09:54:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|23
1742550870000|2025-03-21 09:54:30|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|61
1742550880000|2025-03-21 09:54:40|185.97||185.92||185.97||185.92||6
1742550890000|2025-03-21 09:54:50|185.97||185.92||185.97||185.92||8
1742550900000|2025-03-21 09:55:00|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|61
1742550910000|2025-03-21 09:55:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|31
1742550920000|2025-03-21 09:55:20|185.92|185.84|185.82|185.74|185.92|185.84|185.82|185.74|139
1742550930000|2025-03-21 09:55:30|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|61
1742550940000|2025-03-21 09:55:40|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|327
1742550950000|2025-03-21 09:55:50|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|9
1742550960000|2025-03-21 09:56:00|185.77||185.72||185.77||185.72||40
1742550970000|2025-03-21 09:56:10|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|17
1742550980000|2025-03-21 09:56:20|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|19
1742551020000|2025-03-21 09:57:00|185.77|185.69|185.67|185.59|185.77|185.69|185.67|185.59|52
1742551030000|2025-03-21 09:57:10|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.59|17
1742551060000|2025-03-21 09:57:40|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|90
1742551070000|2025-03-21 09:57:50|185.82|185.64|185.87|185.79|185.87|185.79|185.72|185.64|44
1742551080000|2025-03-21 09:58:00|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|39
1742551090000|2025-03-21 09:58:10|185.92|185.84|185.92|185.84|185.97|185.84|185.92|185.84|52
1742551100000|2025-03-21 09:58:20|185.97||185.92||185.97||185.92||3
1742551120000|2025-03-21 09:58:40|185.87|185.79|185.87|185.79|185.87|185.84|185.87|185.79|50
1742551130000|2025-03-21 09:58:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.79|8
1742551140000|2025-03-21 09:59:00|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|23
1742551150000|2025-03-21 09:59:10||185.79||185.84||185.84||185.79|0
1742551160000|2025-03-21 09:59:20|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|3
1742551170000|2025-03-21 09:59:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|0
1742551180000|2025-03-21 09:59:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|1
1742551190000|2025-03-21 09:59:50|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.74|13
1742551200000|2025-03-21 10:00:00|185.92|185.84|185.92|185.84|185.97|185.89|185.92|185.84|26
1742551210000|2025-03-21 10:00:10|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|23
1742551220000|2025-03-21 10:00:20|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|1
1742551230000|2025-03-21 10:00:30|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|84
1742551240000|2025-03-21 10:00:40|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|13
1742551250000|2025-03-21 10:00:50|186.12|186.04|186.12|186.04|186.12|186.04|186.07|186.04|4
1742551260000|2025-03-21 10:01:00|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|17
1742551270000|2025-03-21 10:01:10|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|1502
1742551280000|2025-03-21 10:01:20|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|14
1742551290000|2025-03-21 10:01:30||185.94||185.94||185.94||185.94|3
1742551300000|2025-03-21 10:01:40|186.02|185.99|185.97|185.89|186.02|185.99|185.97|185.89|8
1742551310000|2025-03-21 10:01:50|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|10
1742551320000|2025-03-21 10:02:00|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|18
1742551330000|2025-03-21 10:02:10|185.97|185.79|185.97|185.89|185.97|185.89|185.92|185.79|16
1742551340000|2025-03-21 10:02:20|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|56
1742551350000|2025-03-21 10:02:30|186.02|185.84|185.92|185.84|186.02|185.84|185.92|185.84|8
1742551360000|2025-03-21 10:02:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|2
1742551370000|2025-03-21 10:02:50|186.02|185.84|186.02|185.94|186.02|185.94|186.02|185.84|2
1742551380000|2025-03-21 10:03:00|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.89|6
1742551390000|2025-03-21 10:03:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|12
1742551400000|2025-03-21 10:03:20|185.97|185.79|185.97|185.89|185.97|185.89|185.97|185.79|4
1742551420000|2025-03-21 10:03:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.89|6
1742551440000|2025-03-21 10:04:00|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|14
1742551450000|2025-03-21 10:04:10|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.09|8
1742551460000|2025-03-21 10:04:20|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|34
1742551470000|2025-03-21 10:04:30|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|7
1742551480000|2025-03-21 10:04:40|186.17|186.14|186.17|186.09|186.17|186.14|186.17|186.09|0
1742551490000|2025-03-21 10:04:50|||||||||7
1742551500000|2025-03-21 10:05:00|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|5
1742551510000|2025-03-21 10:05:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|6
1742551520000|2025-03-21 10:05:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|15
1742551530000|2025-03-21 10:05:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.09|22
1742551540000|2025-03-21 10:05:40|186.27|186.09|186.27|186.19|186.27|186.19|186.27|186.09|13
1742551550000|2025-03-21 10:05:50|186.32|186.24|186.32|186.19|186.32|186.24|186.27|186.19|10
1742551560000|2025-03-21 10:06:00|186.27|186.14|186.27|186.19|186.32|186.24|186.22|186.14|29
1742551570000|2025-03-21 10:06:10|186.32||186.27||186.32||186.27||1
1742551590000|2025-03-21 10:06:30|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.19|37
1742551600000|2025-03-21 10:06:40|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|8
1742551620000|2025-03-21 10:07:00|186.37|186.29|186.37|186.24|186.37|186.29|186.37|186.24|3
1742551630000|2025-03-21 10:07:10|186.32|186.19|186.32|186.24|186.32|186.24|186.32|186.19|3
1742551640000|2025-03-21 10:07:20|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|2
1742551650000|2025-03-21 10:07:30|186.37|186.29|186.37|186.24|186.37|186.29|186.32|186.24|329
1742551660000|2025-03-21 10:07:40|186.32|186.29|186.42|186.34|186.42|186.34|186.32|186.29|1
1742551670000|2025-03-21 10:07:50|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.34|50
1742551680000|2025-03-21 10:08:00|186.52|186.44|186.42|186.34|186.57|186.44|186.42|186.34|165
1742551690000|2025-03-21 10:08:10|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.39|19
1742551710000|2025-03-21 10:08:30|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|15
1742551720000|2025-03-21 10:08:40|186.52|186.34|186.52|186.44|186.52|186.44|186.52|186.34|6
1742551730000|2025-03-21 10:08:50||186.39||186.44||186.44||186.39|57
1742551740000|2025-03-21 10:09:00|186.57||186.57||186.57||186.57||2
1742551750000|2025-03-21 10:09:10|186.52|186.49|186.57|186.49|186.57|186.49|186.52|186.44|3
1742551760000|2025-03-21 10:09:20||186.44||186.44||186.49||186.44|0
1742551770000|2025-03-21 10:09:30|186.52|186.49|186.52|186.44|186.52|186.49|186.47|186.39|8
1742551780000|2025-03-21 10:09:40|186.47|186.39|186.52|186.39|186.52|186.39|186.47|186.39|1
1742551790000|2025-03-21 10:09:50|186.47|186.34|186.42|186.29|186.47|186.34|186.37|186.29|87
1742551800000|2025-03-21 10:10:00|186.37|186.34|186.27|186.19|186.37|186.34|186.27|186.14|194
1742551810000|2025-03-21 10:10:10|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|81
1742551820000|2025-03-21 10:10:20|186.27|186.09|186.27|186.19|186.27|186.19|186.22|186.09|21
1742551830000|2025-03-21 10:10:30|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.19|20
1742551840000|2025-03-21 10:10:40|186.37|186.19|186.32|186.24|186.37|186.24|186.32|186.19|75
1742551850000|2025-03-21 10:10:50|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|1
1742551860000|2025-03-21 10:11:00|186.27|186.19|186.32|186.24|186.37|186.24|186.27|186.19|12
1742551870000|2025-03-21 10:11:10|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.24|7
1742551880000|2025-03-21 10:11:20|186.42|186.34|186.47|186.34|186.47|186.39|186.42|186.34|10
1742551890000|2025-03-21 10:11:30|186.42|186.39|186.47|186.39|186.47|186.39|186.42|186.34|4
1742551900000|2025-03-21 10:11:40|186.42|186.34|186.37|186.29|186.42|186.39|186.37|186.29|0
1742551910000|2025-03-21 10:11:50|186.42|186.34|186.37|186.24|186.42|186.34|186.32|186.24|5
1742551920000|2025-03-21 10:12:00|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.29|7
1742551930000|2025-03-21 10:12:10|186.32|186.24|186.37|186.24|186.37|186.29|186.32|186.24|10
1742551940000|2025-03-21 10:12:20||186.29||186.24||186.29||186.24|1
1742551950000|2025-03-21 10:12:30|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.24|1
1742551960000|2025-03-21 10:12:40|186.42||186.42||186.42||186.37||13
1742551970000|2025-03-21 10:12:50|186.37|186.34|186.42|186.29|186.42|186.34|186.37|186.29|4
1742551980000|2025-03-21 10:13:00|186.37|186.34|186.37|186.29|186.42|186.34|186.37|186.29|9
1742551990000|2025-03-21 10:13:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|2
1742552000000|2025-03-21 10:13:20|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|0
1742552010000|2025-03-21 10:13:30|186.47|186.39|186.52|186.39|186.52|186.44|186.47|186.39|20
1742552020000|2025-03-21 10:13:40|186.47||186.52||186.52||186.47||19
1742552030000|2025-03-21 10:13:50|186.57|186.44|186.57|186.44|186.57|186.44|186.52|186.44|14
1742552040000|2025-03-21 10:14:00|186.52|186.49|186.52|186.44|186.52|186.49|186.47|186.39|8
1742552050000|2025-03-21 10:14:10||186.39||186.39||186.44||186.39|0
1742552060000|2025-03-21 10:14:20|186.47|186.44|186.47|186.39|186.52|186.44|186.47|186.39|0
1742552070000|2025-03-21 10:14:30|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|11
1742552080000|2025-03-21 10:14:40|186.52|186.44|186.52|186.39|186.52|186.44|186.47|186.39|5
1742552090000|2025-03-21 10:14:50|186.47|186.44|186.52|186.39|186.52|186.44|186.47|186.39|5
1742552100000|2025-03-21 10:15:00|186.47|186.44|186.52|186.44|186.57|186.49|186.47|186.39|44
1742552110000|2025-03-21 10:15:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|27
1742552130000|2025-03-21 10:15:30|186.52|186.44|186.42|186.34|186.52|186.44|186.42|186.34|23
1742552140000|2025-03-21 10:15:40|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.39|10
1742552150000|2025-03-21 10:15:50|186.52|186.44|186.57|186.44|186.57|186.49|186.52|186.39|18
1742552160000|2025-03-21 10:16:00|186.52||186.57||186.57||186.52||10
1742552170000|2025-03-21 10:16:10|186.52|186.49|186.52|186.44|186.57|186.49|186.52|186.44|2
1742552180000|2025-03-21 10:16:20|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|2
1742552190000|2025-03-21 10:16:30|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|5
1742552200000|2025-03-21 10:16:40||186.44||186.49||186.49||186.44|0
1742552210000|2025-03-21 10:16:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|170
1742552230000|2025-03-21 10:17:10|||||||||4
1742552240000|2025-03-21 10:17:20|186.67||186.62||186.67||186.62||35
1742552250000|2025-03-21 10:17:30|||||||||739
1742552260000|2025-03-21 10:17:40|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.59|262
1742552270000|2025-03-21 10:17:50|||||||||6
1742552280000|2025-03-21 10:18:00||186.54||186.59||186.59||186.54|76
1742552290000|2025-03-21 10:18:10|186.62|186.54|186.62|186.54|186.67|186.59|186.62|186.54|11
1742552300000|2025-03-21 10:18:20|186.67|186.59|186.67|186.59|186.72|186.64|186.67|186.59|31
1742552310000|2025-03-21 10:18:30|186.72|186.54|186.67|186.59|186.72|186.64|186.67|186.54|29
1742552320000|2025-03-21 10:18:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1742552330000|2025-03-21 10:18:50|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|17
1742552340000|2025-03-21 10:19:00|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|45
1742552350000|2025-03-21 10:19:10|186.82|186.69|186.72|186.64|186.82|186.74|186.72|186.64|514
1742552360000|2025-03-21 10:19:20|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|4
1742552370000|2025-03-21 10:19:30||186.59||186.59||186.59||186.54|6
1742552380000|2025-03-21 10:19:40|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.54|16
1742552390000|2025-03-21 10:19:50||186.59||186.59||186.59||186.59|0
1742552400000|2025-03-21 10:20:00||186.54||186.59||186.59||186.54|6
1742552420000|2025-03-21 10:20:20||186.54||186.59||186.59||186.54|27
1742552430000|2025-03-21 10:20:30|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|11
1742552440000|2025-03-21 10:20:40||186.54||186.59||186.59||186.54|0
1742552450000|2025-03-21 10:20:50|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|28
1742552460000|2025-03-21 10:21:00||186.54||186.59||186.59||186.54|1
1742552470000|2025-03-21 10:21:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|0
1742552480000|2025-03-21 10:21:20|||||||||242
1742552490000|2025-03-21 10:21:30|||||||||463
1742552500000|2025-03-21 10:21:40|||||||||251
1742552510000|2025-03-21 10:21:50|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|114
1742552520000|2025-03-21 10:22:00|||||||||75
1742552540000|2025-03-21 10:22:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|3
1742552550000|2025-03-21 10:22:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|20
1742552560000|2025-03-21 10:22:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|1
1742552580000|2025-03-21 10:23:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|5
1742552600000|2025-03-21 10:23:20|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|29
1742552610000|2025-03-21 10:23:30|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|18
1742552620000|2025-03-21 10:23:40|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.64|10
1742552640000|2025-03-21 10:24:00|186.67|186.59|186.67|186.59|186.67|186.64|186.67|186.59|14
1742552650000|2025-03-21 10:24:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|34
1742552660000|2025-03-21 10:24:20|||||||||3
1742552680000|2025-03-21 10:24:40|||||||||9
1742552690000|2025-03-21 10:24:50|||||||||1
1742552700000|2025-03-21 10:25:00|||||||||175
1742552720000|2025-03-21 10:25:20|||||||||21
1742552740000|2025-03-21 10:25:40|186.67||186.62||186.67||186.62||93
1742552760000|2025-03-21 10:26:00|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|134
1742552780000|2025-03-21 10:26:20|||||||||73
1742552790000|2025-03-21 10:26:30|||||||||63
1742552800000|2025-03-21 10:26:40|186.57|186.49|186.47|186.34|186.57|186.49|186.47|186.34|375
1742552810000|2025-03-21 10:26:50||186.39||186.39||186.39||186.34|6
1742552820000|2025-03-21 10:27:00||186.34||186.39||186.39||186.34|0
1742552830000|2025-03-21 10:27:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|25
1742552840000|2025-03-21 10:27:20|186.57|186.39|186.57|186.49|186.57|186.49|186.57|186.39|18
1742552850000|2025-03-21 10:27:30|186.52|186.44|186.57|186.44|186.57|186.49|186.52|186.44|9
1742552860000|2025-03-21 10:27:40||186.49||186.49||186.49||186.44|0
1742552870000|2025-03-21 10:27:50||186.44||186.49||186.49||186.44|3
1742552880000|2025-03-21 10:28:00|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|145
1742552890000|2025-03-21 10:28:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|2
1742552900000|2025-03-21 10:28:20|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|4
1742552910000|2025-03-21 10:28:30|186.62|186.54|186.52|186.44|186.62|186.54|186.52|186.44|11
1742552930000|2025-03-21 10:28:50|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|5
1742552940000|2025-03-21 10:29:00|186.52|186.44|186.57|186.44|186.57|186.49|186.52|186.44|809
1742552950000|2025-03-21 10:29:10|186.62|186.49|186.57|186.49|186.62|186.49|186.57|186.49|8
1742552960000|2025-03-21 10:29:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|7
1742552970000|2025-03-21 10:29:30|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|0
1742552980000|2025-03-21 10:29:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|7
1742552990000|2025-03-21 10:29:50|186.47|186.39|186.47|186.39|186.52|186.39|186.47|186.39|3
1742553000000|2025-03-21 10:30:00||186.34||186.39||186.39||186.34|0
1742553010000|2025-03-21 10:30:10|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|13
1742553030000|2025-03-21 10:30:30|186.52|186.44|186.52|186.44|186.52|186.49|186.52|186.39|6
1742553040000|2025-03-21 10:30:40|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|3
1742553050000|2025-03-21 10:30:50|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|2
1742553060000|2025-03-21 10:31:00|186.47|186.39|186.47|186.39|186.47|186.44|186.47|186.39|0
1742553080000|2025-03-21 10:31:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|16
1742553090000|2025-03-21 10:31:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|8
1742553100000|2025-03-21 10:31:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|7
1742553120000|2025-03-21 10:32:00|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.49|43
1742553130000|2025-03-21 10:32:10|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|28
1742553140000|2025-03-21 10:32:20|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|169
1742553150000|2025-03-21 10:32:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|18
1742553160000|2025-03-21 10:32:40|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|6
1742553170000|2025-03-21 10:32:50|186.47|186.39|186.52|186.39|186.52|186.39|186.47|186.39|2
1742553180000|2025-03-21 10:33:00|186.47|186.44|186.52|186.44|186.52|186.44|186.47|186.44|8
1742553220000|2025-03-21 10:33:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|93
1742553250000|2025-03-21 10:34:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|29
1742553260000|2025-03-21 10:34:20|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|68
1742553270000|2025-03-21 10:34:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|9
1742553300000|2025-03-21 10:35:00|||||||||10
1742553310000|2025-03-21 10:35:10|186.57|186.49|186.47|186.39|186.57|186.49|186.47|186.39|38
1742553340000|2025-03-21 10:35:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|10
1742553350000|2025-03-21 10:35:50|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|18
1742553370000|2025-03-21 10:36:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|8
1742553380000|2025-03-21 10:36:20|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|5
1742553400000|2025-03-21 10:36:40|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|130
1742553420000|2025-03-21 10:37:00|186.42|186.34|186.47|186.39|186.47|186.39|186.37|186.34|21
1742553430000|2025-03-21 10:37:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|32
1742553460000|2025-03-21 10:37:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|22
1742553470000|2025-03-21 10:37:50|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|51
1742553480000|2025-03-21 10:38:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|23
1742553490000|2025-03-21 10:38:10|186.52||186.47||186.52||186.47||9
1742553520000|2025-03-21 10:38:40|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|33
1742553550000|2025-03-21 10:39:10||186.29||186.29||186.29||186.29|42
1742553560000|2025-03-21 10:39:20|186.47|186.34|186.47|186.39|186.47|186.39|186.47|186.34|63
1742553590000|2025-03-21 10:39:50|186.52||186.47||186.52||186.47||14
1742553600000|2025-03-21 10:40:00|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|29
1742553610000|2025-03-21 10:40:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|137
1742553630000|2025-03-21 10:40:30|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|77
1742553640000|2025-03-21 10:40:40|186.62|186.59|186.62|186.54|186.62|186.59|186.62|186.54|29
1742553660000|2025-03-21 10:41:00|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.59|38
1742553670000|2025-03-21 10:41:10|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|40
1742553680000|2025-03-21 10:41:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|45
1742553700000|2025-03-21 10:41:40|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|50
1742553710000|2025-03-21 10:41:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|80
1742553720000|2025-03-21 10:42:00|186.82|186.74|186.87|186.79|186.87|186.79|186.77|186.74|78
1742553740000|2025-03-21 10:42:20||186.74||186.79||186.79||186.74|40
1742553760000|2025-03-21 10:42:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|687
1742553770000|2025-03-21 10:42:50|||||||||117
1742553780000|2025-03-21 10:43:00|186.97|186.84|186.92|186.84|186.97|186.89|186.92|186.84|230
1742553790000|2025-03-21 10:43:10|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|38
1742553810000|2025-03-21 10:43:30|||||||||19
1742553820000|2025-03-21 10:43:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|6
1742553830000|2025-03-21 10:43:50|||||||||6
1742553840000|2025-03-21 10:44:00|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|53
1742553850000|2025-03-21 10:44:10||186.84||186.89||186.89||186.84|67
1742553860000|2025-03-21 10:44:20||186.84||186.89||186.89||186.84|117
1742553900000|2025-03-21 10:45:00|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|99
1742553910000|2025-03-21 10:45:10|187.02||186.97||187.02||186.97||6
1742553920000|2025-03-21 10:45:20|187.02||187.02||187.02||187.02||7
1742553930000|2025-03-21 10:45:30|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.94|1
1742553940000|2025-03-21 10:45:40|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|502
1742553970000|2025-03-21 10:46:10|187.17||187.12||187.17||187.12||5
1742553980000|2025-03-21 10:46:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|120
1742553990000|2025-03-21 10:46:30|187.12|187.04|187.22|187.09|187.22|187.09|187.07|187.04|306
1742554000000|2025-03-21 10:46:40||187.14||187.14||187.14||187.14|0
1742554010000|2025-03-21 10:46:50|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|93
1742554020000|2025-03-21 10:47:00|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|40
1742554030000|2025-03-21 10:47:10|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|162
1742554050000|2025-03-21 10:47:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|58
1742554060000|2025-03-21 10:47:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|110
1742554080000|2025-03-21 10:48:00|187.22|187.14|187.32|187.24|187.37|187.29|187.22|187.14|567
1742554090000|2025-03-21 10:48:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|120
1742554100000|2025-03-21 10:48:20|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.29|63
1742554120000|2025-03-21 10:48:40|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|350
1742554130000|2025-03-21 10:48:50|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|38
1742554140000|2025-03-21 10:49:00|187.37|187.29|187.47|187.39|187.47|187.39|187.32|187.29|243
1742554150000|2025-03-21 10:49:10|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|280
1742554160000|2025-03-21 10:49:20|187.52|187.44|187.67|187.59|187.67|187.59|187.52|187.44|820
1742554170000|2025-03-21 10:49:30|187.72|187.64|187.72|187.64|187.72|187.64|187.67|187.64|210
1742554180000|2025-03-21 10:49:40|187.77|187.69|187.77|187.69|187.77|187.69|187.72|187.69|416
1742554190000|2025-03-21 10:49:50|||||||||589
1742554200000|2025-03-21 10:50:00|187.82|187.74|188.02|187.94|188.02|187.94|187.82|187.74|813
1742554210000|2025-03-21 10:50:10|187.97|187.89|187.97|187.89|188.02|187.89|187.82|187.74|297
1742554220000|2025-03-21 10:50:20|187.92|187.79|187.67|187.59|187.92|187.79|187.67|187.59|394
1742554230000|2025-03-21 10:50:30|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|93
1742554240000|2025-03-21 10:50:40|187.72|187.64|187.82|187.74|187.87|187.79|187.72|187.64|253
1742554250000|2025-03-21 10:50:50|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|413
1742554260000|2025-03-21 10:51:00|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|622
1742554270000|2025-03-21 10:51:10|187.87|187.74|187.97|187.89|188.02|187.89|187.87|187.74|122
1742554280000|2025-03-21 10:51:20|||||||||36
1742554290000|2025-03-21 10:51:30|188.02|187.94|188.07|187.99|188.07|187.99|188.02|187.94|174
1742554300000|2025-03-21 10:51:40|188.02|187.94|188.17|188.09|188.17|188.09|188.02|187.94|304
1742554310000|2025-03-21 10:51:50|188.22|188.14|188.37|188.24|188.37|188.29|188.22|188.09|381
1742554320000|2025-03-21 10:52:00|188.32|188.29|188.22|188.14|188.32|188.29|188.22|188.14|407
1742554330000|2025-03-21 10:52:10|188.17|188.09|188.12|188.04|188.22|188.14|188.12|188.04|305
1742554340000|2025-03-21 10:52:20|188.17|188.09|188.22|188.14|188.22|188.14|188.17|188.09|379
1742554350000|2025-03-21 10:52:30|188.17|188.09|188.07|187.99|188.22|188.14|188.07|187.99|256
1742554360000|2025-03-21 10:52:40|188.02|187.94|187.97|187.84|188.02|187.94|187.97|187.84|372
1742554370000|2025-03-21 10:52:50|187.92|187.89|187.92|187.84|187.97|187.89|187.92|187.84|1344
1742554380000|2025-03-21 10:53:00|187.87|187.79|187.87|187.79|187.92|187.84|187.87|187.79|247
1742554390000|2025-03-21 10:53:10|187.82|187.74|187.87|187.79|187.92|187.79|187.77|187.69|182
1742554400000|2025-03-21 10:53:20|187.92|187.84|188.02|187.94|188.02|187.94|187.92|187.84|266
1742554410000|2025-03-21 10:53:30|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|162
1742554420000|2025-03-21 10:53:40|187.97|187.89|188.02|187.94|188.07|187.99|187.92|187.84|311
1742554430000|2025-03-21 10:53:50|188.07|187.99|188.12|188.04|188.12|188.04|188.02|187.94|93
1742554440000|2025-03-21 10:54:00|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|247
1742554450000|2025-03-21 10:54:10|188.12|188.04|188.07|187.99|188.17|188.09|188.07|187.99|700
1742554460000|2025-03-21 10:54:20|188.12|188.04|188.17|188.09|188.17|188.09|188.12|188.04|144
1742554470000|2025-03-21 10:54:30|188.12|188.04|188.07|187.99|188.12|188.04|188.07|187.99|750
1742554480000|2025-03-21 10:54:40|188.02|187.94|187.87|187.79|188.07|187.99|187.87|187.74|457
1742554490000|2025-03-21 10:54:50|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|656
1742554500000|2025-03-21 10:55:00|187.82|187.74|187.72|187.64|187.87|187.74|187.72|187.64|299
1742554510000|2025-03-21 10:55:10|187.67|187.59|187.57|187.49|187.67|187.59|187.57|187.49|435
1742554520000|2025-03-21 10:55:20|187.52|187.44|187.67|187.59|187.67|187.59|187.52|187.39|514
1742554530000|2025-03-21 10:55:30|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|450
1742554540000|2025-03-21 10:55:40|187.67|187.59|187.77|187.69|187.82|187.74|187.67|187.59|558
1742554550000|2025-03-21 10:55:50|187.72|187.64|187.82|187.69|187.82|187.74|187.72|187.64|722
1742554560000|2025-03-21 10:56:00|187.77|187.59|187.67|187.54|187.77|187.59|187.62|187.54|754
1742554570000|2025-03-21 10:56:10|187.62|187.49|187.57|187.49|187.62|187.49|187.47|187.39|223
1742554580000|2025-03-21 10:56:20|187.52|187.44|187.67|187.59|187.67|187.59|187.52|187.44|171
1742554590000|2025-03-21 10:56:30|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|118
1742554600000|2025-03-21 10:56:40|187.62|187.54|187.67|187.59|187.72|187.64|187.62|187.54|840
1742554610000|2025-03-21 10:56:50|187.72|187.64|187.72|187.64|187.72|187.64|187.62|187.54|660
1742554620000|2025-03-21 10:57:00||187.59||187.64||187.64||187.59|170
1742554630000|2025-03-21 10:57:10|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|641
1742554640000|2025-03-21 10:57:20|187.77|187.69|187.77|187.64|187.77|187.69|187.72|187.59|328
1742554650000|2025-03-21 10:57:30|187.72||187.72||187.77||187.72||1
1742554660000|2025-03-21 10:57:40|187.67|187.59|187.67|187.59|187.77|187.64|187.67|187.59|548
1742554670000|2025-03-21 10:57:50|187.62|187.54|187.67|187.54|187.67|187.59|187.57|187.49|185
1742554680000|2025-03-21 10:58:00|187.62|187.59|187.62|187.54|187.72|187.64|187.62|187.54|638
1742554690000|2025-03-21 10:58:10|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|382
1742554700000|2025-03-21 10:58:20|187.67|187.59|187.67|187.59|187.67|187.59|187.62|187.54|297
1742554710000|2025-03-21 10:58:30|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|892
1742554720000|2025-03-21 10:58:40|||||||||623
1742554730000|2025-03-21 10:58:50|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|660
1742554740000|2025-03-21 10:59:00|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.69|457
1742554750000|2025-03-21 10:59:10|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|639
1742554760000|2025-03-21 10:59:20|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|992
1742554770000|2025-03-21 10:59:30|||||||||494
1742554780000|2025-03-21 10:59:40|187.77|187.69|187.72|187.64|187.82|187.69|187.72|187.64|539
1742554790000|2025-03-21 10:59:50|187.67|187.59|187.82|187.74|187.82|187.74|187.67|187.59|394
1742554800000|2025-03-21 11:00:00|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|1140
1742554810000|2025-03-21 11:00:10|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.79|381
1742554820000|2025-03-21 11:00:20|187.82|187.69|187.82|187.74|187.82|187.74|187.77|187.69|801
1742554830000|2025-03-21 11:00:30|187.87|187.79|187.87|187.79|187.97|187.89|187.87|187.79|684
1742554840000|2025-03-21 11:00:40|187.82|187.74|187.77|187.64|187.82|187.74|187.72|187.64|89
1742554850000|2025-03-21 11:00:50|187.72|187.69|187.82|187.69|187.87|187.74|187.72|187.69|475
1742554860000|2025-03-21 11:01:00|187.77|187.59|187.77|187.64|187.82|187.69|187.57|187.49|854
1742554870000|2025-03-21 11:01:10|187.72|187.59|187.67|187.59|187.77|187.69|187.67|187.54|262
1742554880000|2025-03-21 11:01:20|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|121
1742554890000|2025-03-21 11:01:30|187.62|187.54|187.57|187.49|187.62|187.54|187.52|187.44|97
1742554900000|2025-03-21 11:01:40|187.52|187.44|187.52|187.39|187.52|187.44|187.42|187.34|323
1742554910000|2025-03-21 11:01:50|187.47|187.44|187.42|187.34|187.47|187.44|187.42|187.34|28
1742554920000|2025-03-21 11:02:00|187.37|187.29|187.42|187.29|187.42|187.34|187.27|187.19|476
1742554930000|2025-03-21 11:02:10|187.47|187.34|187.47|187.34|187.47|187.39|187.47|187.34|31
1742554940000|2025-03-21 11:02:20|187.42|187.39|187.37|187.24|187.47|187.39|187.32|187.24|77
1742554950000|2025-03-21 11:02:30||187.29||187.29||187.29||187.24|0
1742554960000|2025-03-21 11:02:40|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|155
1742554970000|2025-03-21 11:02:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|189
1742554980000|2025-03-21 11:03:00|187.27|187.19|187.37|187.24|187.37|187.24|187.27|187.19|179
1742554990000|2025-03-21 11:03:10|187.32|187.29|187.32|187.19|187.37|187.29|187.32|187.19|66
1742555000000|2025-03-21 11:03:20|187.27|187.24|187.32|187.24|187.32|187.24|187.27|187.19|28
1742555010000|2025-03-21 11:03:30|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|107
1742555030000|2025-03-21 11:03:50|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|106
1742555040000|2025-03-21 11:04:00|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|46
1742555050000|2025-03-21 11:04:10|187.27|187.19|187.22|187.09|187.27|187.19|187.22|187.09|7
1742555060000|2025-03-21 11:04:20|187.17|187.14|187.22|187.14|187.27|187.19|187.17|187.14|25
1742555070000|2025-03-21 11:04:30|187.27||187.27||187.27||187.27||17
1742555080000|2025-03-21 11:04:40|187.22|187.19|187.27|187.19|187.27|187.19|187.22|187.19|1
1742555090000|2025-03-21 11:04:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|70
1742555100000|2025-03-21 11:05:00|187.32|187.24|187.37|187.29|187.42|187.29|187.32|187.24|72
1742555110000|2025-03-21 11:05:10|187.42|187.34|187.42|187.34|187.47|187.39|187.42|187.34|28
1742555120000|2025-03-21 11:05:20|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|34
1742555130000|2025-03-21 11:05:30|187.52|187.34|187.52|187.44|187.52|187.44|187.52|187.34|39
1742555140000|2025-03-21 11:05:40|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|156
1742555160000|2025-03-21 11:06:00|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|76
1742555170000|2025-03-21 11:06:10|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|27
1742555180000|2025-03-21 11:06:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|25
1742555190000|2025-03-21 11:06:30|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|16
1742555210000|2025-03-21 11:06:50|||||||||10
1742555220000|2025-03-21 11:07:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|117
1742555230000|2025-03-21 11:07:10|187.57|187.49|187.47|187.39|187.57|187.49|187.47|187.39|239
1742555240000|2025-03-21 11:07:20|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|37
1742555250000|2025-03-21 11:07:30|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|33
1742555260000|2025-03-21 11:07:40|||||||||9
1742555270000|2025-03-21 11:07:50|187.52|187.44|187.47|187.39|187.52|187.44|187.42|187.34|51
1742555280000|2025-03-21 11:08:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|36
1742555290000|2025-03-21 11:08:10|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|188
1742555300000|2025-03-21 11:08:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|11
1742555310000|2025-03-21 11:08:30|||||||||19
1742555320000|2025-03-21 11:08:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|9
1742555330000|2025-03-21 11:08:50|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|26
1742555340000|2025-03-21 11:09:00|187.37|187.29|187.42|187.34|187.47|187.39|187.37|187.29|149
1742555350000|2025-03-21 11:09:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|3
1742555370000|2025-03-21 11:09:30||187.34||187.39||187.39||187.34|14
1742555380000|2025-03-21 11:09:40|||||||||38
1742555390000|2025-03-21 11:09:50|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|46
1742555400000|2025-03-21 11:10:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|55
1742555410000|2025-03-21 11:10:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|73
1742555420000|2025-03-21 11:10:20|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|99
1742555440000|2025-03-21 11:10:40|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|117
1742555450000|2025-03-21 11:10:50|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.14|63
1742555460000|2025-03-21 11:11:00|187.17|187.09|187.12|187.04|187.22|187.14|187.12|187.04|114
1742555470000|2025-03-21 11:11:10|||||||||59
1742555480000|2025-03-21 11:11:20|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|106
1742555490000|2025-03-21 11:11:30|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|42
1742555500000|2025-03-21 11:11:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|22
1742555510000|2025-03-21 11:11:50|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|68
1742555530000|2025-03-21 11:12:10|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|108
1742555550000|2025-03-21 11:12:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|106
1742555560000|2025-03-21 11:12:40|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|29
1742555570000|2025-03-21 11:12:50|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|82
1742555580000|2025-03-21 11:13:00|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|15
1742555600000|2025-03-21 11:13:20|187.17|187.09|187.17|187.09|187.22|187.09|187.17|187.09|12
1742555610000|2025-03-21 11:13:30|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|78
1742555620000|2025-03-21 11:13:40|187.22|187.14|187.22|187.14|187.22|187.14|187.17|187.09|28
1742555630000|2025-03-21 11:13:50|187.17|187.09|187.32|187.24|187.32|187.24|187.17|187.09|76
1742555640000|2025-03-21 11:14:00|||||||||10
1742555650000|2025-03-21 11:14:10|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|63
1742555660000|2025-03-21 11:14:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|28
1742555670000|2025-03-21 11:14:30|187.32|187.24|187.32|187.19|187.37|187.29|187.32|187.19|168
1742555680000|2025-03-21 11:14:40|187.37|187.24|187.37|187.29|187.37|187.29|187.37|187.19|115
1742555690000|2025-03-21 11:14:50|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|99
1742555700000|2025-03-21 11:15:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|11
1742555710000|2025-03-21 11:15:10|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|107
1742555720000|2025-03-21 11:15:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|6
1742555730000|2025-03-21 11:15:30|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|9
1742555740000|2025-03-21 11:15:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|29
1742555750000|2025-03-21 11:15:50|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|70
1742555760000|2025-03-21 11:16:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|14
1742555770000|2025-03-21 11:16:10|187.32|187.14|187.22|187.14|187.32|187.14|187.22|187.14|14
1742555780000|2025-03-21 11:16:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|9
1742555790000|2025-03-21 11:16:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|69
1742555800000|2025-03-21 11:16:40|187.27|187.19|187.37|187.29|187.37|187.29|187.27|187.19|42
1742555820000|2025-03-21 11:17:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|22
1742555830000|2025-03-21 11:17:10|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|5
1742555840000|2025-03-21 11:17:20|||||||||8
1742555860000|2025-03-21 11:17:40|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|36
1742555870000|2025-03-21 11:17:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|9
1742555890000|2025-03-21 11:18:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|81
1742555910000|2025-03-21 11:18:30|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|338
1742555920000|2025-03-21 11:18:40|187.37||187.32||187.37||187.32||50
1742555930000|2025-03-21 11:18:50|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|118
1742555940000|2025-03-21 11:19:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|22
1742555950000|2025-03-21 11:19:10|||||||||5
1742555960000|2025-03-21 11:19:20|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|33
1742555970000|2025-03-21 11:19:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|17
1742556010000|2025-03-21 11:20:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|59
1742556020000|2025-03-21 11:20:20|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|65
1742556030000|2025-03-21 11:20:30|187.42|187.34|187.47|187.34|187.47|187.34|187.42|187.34|24
1742556040000|2025-03-21 11:20:40|187.42|187.39|187.47|187.39|187.47|187.39|187.42|187.34|30
1742556050000|2025-03-21 11:20:50|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|67
1742556060000|2025-03-21 11:21:00|187.52|187.44|187.52|187.44|187.52|187.44|187.47|187.39|189
1742556070000|2025-03-21 11:21:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|19
1742556080000|2025-03-21 11:21:20|||||||||7
1742556090000|2025-03-21 11:21:30|||||||||1
1742556100000|2025-03-21 11:21:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|18
1742556110000|2025-03-21 11:21:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|62
1742556130000|2025-03-21 11:22:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|19
1742556140000|2025-03-21 11:22:20|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|66
1742556150000|2025-03-21 11:22:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|13
1742556200000|2025-03-21 11:23:20|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|92
1742556210000|2025-03-21 11:23:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|19
1742556240000|2025-03-21 11:24:00|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|50
1742556260000|2025-03-21 11:24:20|||||||||1
1742556270000|2025-03-21 11:24:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|24
1742556280000|2025-03-21 11:24:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|62
1742556290000|2025-03-21 11:24:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|27
1742556300000|2025-03-21 11:25:00|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.09|75
1742556310000|2025-03-21 11:25:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|9
1742556320000|2025-03-21 11:25:20|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|57
1742556340000|2025-03-21 11:25:40|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.19|167
1742556370000|2025-03-21 11:26:10|||||||||50
1742556380000|2025-03-21 11:26:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|12
1742556400000|2025-03-21 11:26:40|||||||||5
1742556410000|2025-03-21 11:26:50|187.42|187.34|187.52|187.44|187.52|187.44|187.42|187.34|37
1742556420000|2025-03-21 11:27:00|187.47|187.39|187.57|187.49|187.57|187.49|187.47|187.39|151
1742556430000|2025-03-21 11:27:10|187.52|187.44|187.57|187.49|187.62|187.54|187.52|187.44|110
1742556440000|2025-03-21 11:27:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|29
1742556450000|2025-03-21 11:27:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|19
1742556480000|2025-03-21 11:28:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|70
1742556500000|2025-03-21 11:28:20|||||||||1
1742556510000|2025-03-21 11:28:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|8
1742556520000|2025-03-21 11:28:40|187.52|187.44|187.52|187.44|187.57|187.49|187.52|187.44|40
1742556540000|2025-03-21 11:29:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|16
1742556560000|2025-03-21 11:29:20|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|65
1742556570000|2025-03-21 11:29:30|||||||||1
1742556580000|2025-03-21 11:29:40|187.52|187.44|187.52|187.39|187.52|187.44|187.47|187.39|121
1742556590000|2025-03-21 11:29:50|187.47||187.47||187.47||187.47||0
1742556600000|2025-03-21 11:30:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|14
1742556610000|2025-03-21 11:30:10|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|14
1742556620000|2025-03-21 11:30:20|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|20
1742556630000|2025-03-21 11:30:30|187.37|187.29|187.37|187.29|187.37|187.34|187.37|187.29|11
1742556640000|2025-03-21 11:30:40|187.42|187.34|187.52|187.44|187.52|187.44|187.42|187.34|80
1742556670000|2025-03-21 11:31:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|19
1742556700000|2025-03-21 11:31:40|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|78
1742556710000|2025-03-21 11:31:50|||||||||5
1742556720000|2025-03-21 11:32:00|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.44|69
1742556740000|2025-03-21 11:32:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|5
1742556760000|2025-03-21 11:32:40|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.49|72
1742556770000|2025-03-21 11:32:50|187.52|187.44|187.52|187.44|187.52|187.49|187.52|187.44|8
1742556790000|2025-03-21 11:33:10|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.44|42
1742556800000|2025-03-21 11:33:20|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|39
1742556810000|2025-03-21 11:33:30|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|10
1742556820000|2025-03-21 11:33:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|5
1742556830000|2025-03-21 11:33:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|2
1742556840000|2025-03-21 11:34:00||187.49||187.54||187.54||187.49|0
1742556870000|2025-03-21 11:34:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|4
1742556880000|2025-03-21 11:34:40|||||||||68
1742556900000|2025-03-21 11:35:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|122
1742556920000|2025-03-21 11:35:20|187.57|187.49|187.57|187.44|187.57|187.49|187.57|187.44|39
1742556930000|2025-03-21 11:35:30||187.49||187.49||187.49||187.49|0
1742556950000|2025-03-21 11:35:50|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|16
1742556970000|2025-03-21 11:36:10|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|5
1742556980000|2025-03-21 11:36:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|11
1742556990000|2025-03-21 11:36:30|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|152
1742557000000|2025-03-21 11:36:40|||||||||3
1742557010000|2025-03-21 11:36:50|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|85
1742557020000|2025-03-21 11:37:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|63
1742557030000|2025-03-21 11:37:10|||||||||7
1742557080000|2025-03-21 11:38:00|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|174
1742557090000|2025-03-21 11:38:10|187.52|187.44|187.67|187.59|187.67|187.59|187.52|187.44|219
1742557100000|2025-03-21 11:38:20|187.62|187.54|187.67|187.54|187.67|187.59|187.62|187.49|120
1742557120000|2025-03-21 11:38:40|187.62||187.62||187.62||187.62||0
1742557130000|2025-03-21 11:38:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|4
1742557150000|2025-03-21 11:39:10|187.72|187.54|187.62|187.49|187.72|187.54|187.62|187.49|517
1742557160000|2025-03-21 11:39:20|187.57|187.54|187.57|187.49|187.62|187.54|187.57|187.49|80
1742557200000|2025-03-21 11:40:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|23
1742557210000|2025-03-21 11:40:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|4
1742557250000|2025-03-21 11:40:50|187.62|187.54|187.62|187.49|187.62|187.54|187.57|187.49|84
1742557260000|2025-03-21 11:41:00|187.57|187.54|187.57|187.49|187.57|187.54|187.57|187.49|2
1742557270000|2025-03-21 11:41:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|0
1742557280000|2025-03-21 11:41:20|187.57|187.49|187.62|187.49|187.62|187.49|187.57|187.49|1
1742557290000|2025-03-21 11:41:30|187.57|187.54|187.62|187.54|187.62|187.54|187.57|187.49|28
1742557300000|2025-03-21 11:41:40|187.67|187.49|187.67|187.54|187.67|187.54|187.67|187.49|21
1742557310000|2025-03-21 11:41:50||187.59||187.59||187.59||187.59|0
1742557320000|2025-03-21 11:42:00|||||||||1
1742557330000|2025-03-21 11:42:10|187.57|187.49|187.57|187.49|187.62|187.49|187.57|187.49|150
1742557380000|2025-03-21 11:43:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|20
1742557390000|2025-03-21 11:43:10|||||||||12
1742557400000|2025-03-21 11:43:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|5
1742557410000|2025-03-21 11:43:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|12
1742557430000|2025-03-21 11:43:50|||||||||229
1742557440000|2025-03-21 11:44:00|||||||||21
1742557470000|2025-03-21 11:44:30|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|58
1742557480000|2025-03-21 11:44:40|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|197
1742557490000|2025-03-21 11:44:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|101
1742557500000|2025-03-21 11:45:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|10
1742557510000|2025-03-21 11:45:10|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|17
1742557540000|2025-03-21 11:45:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|7
1742557560000|2025-03-21 11:46:00|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|13
1742557570000|2025-03-21 11:46:10|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|9
1742557580000|2025-03-21 11:46:20|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|46
1742557590000|2025-03-21 11:46:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|7
1742557600000|2025-03-21 11:46:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|20
1742557620000|2025-03-21 11:47:00|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|44
1742557640000|2025-03-21 11:47:20|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|28
1742557650000|2025-03-21 11:47:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|3
1742557670000|2025-03-21 11:47:50|||||||||5
1742557680000|2025-03-21 11:48:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|0
1742557690000|2025-03-21 11:48:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|5
1742557700000|2025-03-21 11:48:20|187.42|187.34|187.42|187.29|187.42|187.34|187.42|187.29|64
1742557710000|2025-03-21 11:48:30|187.37||187.37||187.37||187.37||0
1742557720000|2025-03-21 11:48:40|||||||||5
1742557730000|2025-03-21 11:48:50|187.42||187.37||187.42||187.37||11
1742557760000|2025-03-21 11:49:20|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|18
1742557770000|2025-03-21 11:49:30|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|11
1742557800000|2025-03-21 11:50:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|551
1742557810000|2025-03-21 11:50:10|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|14
1742557820000|2025-03-21 11:50:20|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|168
1742557840000|2025-03-21 11:50:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|23
1742557880000|2025-03-21 11:51:20|||||||||1
1742557890000|2025-03-21 11:51:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|28
1742557910000|2025-03-21 11:51:50|||||||||3
1742557920000|2025-03-21 11:52:00|||||||||9
1742557930000|2025-03-21 11:52:10|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|189
1742557940000|2025-03-21 11:52:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.24|14
1742557950000|2025-03-21 11:52:30|||||||||1
1742557960000|2025-03-21 11:52:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|12
1742557980000|2025-03-21 11:53:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|27
1742557990000|2025-03-21 11:53:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|13
1742558000000|2025-03-21 11:53:20|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|24
1742558010000|2025-03-21 11:53:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|10
1742558020000|2025-03-21 11:53:40|||||||||2
1742558040000|2025-03-21 11:54:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|7
1742558050000|2025-03-21 11:54:10|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|35
1742558060000|2025-03-21 11:54:20|||||||||1
1742558080000|2025-03-21 11:54:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|11
1742558110000|2025-03-21 11:55:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|115
1742558120000|2025-03-21 11:55:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|8
1742558130000|2025-03-21 11:55:30||186.84||186.89||186.89||186.84|36
1742558140000|2025-03-21 11:55:40|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.89|113
1742558150000|2025-03-21 11:55:50|187.12||187.07||187.12||187.07||15
1742558160000|2025-03-21 11:56:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|1
1742558170000|2025-03-21 11:56:10|||||||||8
1742558180000|2025-03-21 11:56:20|187.07|186.94|187.02|186.94|187.07|186.94|187.02|186.94|17
1742558190000|2025-03-21 11:56:30|||||||||3
1742558200000|2025-03-21 11:56:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|57
1742558210000|2025-03-21 11:56:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|10
1742558220000|2025-03-21 11:57:00|186.97|186.89|187.07|186.99|187.07|186.99|186.97|186.89|36
1742558230000|2025-03-21 11:57:10|187.02|186.94|186.97|186.89|187.02|186.99|186.97|186.89|610
1742558250000|2025-03-21 11:57:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|37
1742558260000|2025-03-21 11:57:40|||||||||29
1742558270000|2025-03-21 11:57:50|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|3
1742558290000|2025-03-21 11:58:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|25
1742558300000|2025-03-21 11:58:20|||||||||10
1742558310000|2025-03-21 11:58:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|11
1742558320000|2025-03-21 11:58:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|130
1742558340000|2025-03-21 11:59:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|371
1742558360000|2025-03-21 11:59:20|187.22||187.22||187.22||187.22||8
1742558370000|2025-03-21 11:59:30|187.17||187.17||187.17||187.17||4
1742558380000|2025-03-21 11:59:40|||||||||6
1742558390000|2025-03-21 11:59:50|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|51
1742558410000|2025-03-21 12:00:10|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|239
1742558420000|2025-03-21 12:00:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|29
1742558430000|2025-03-21 12:00:30|187.07|186.99|187.17|187.09|187.17|187.09|187.07|186.99|52
1742558450000|2025-03-21 12:00:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|38
1742558460000|2025-03-21 12:01:00|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|22
1742558470000|2025-03-21 12:01:10|187.17|187.09|187.17|187.09|187.17|187.14|187.17|187.09|94
1742558480000|2025-03-21 12:01:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|6
1742558490000|2025-03-21 12:01:30|187.27||187.22||187.27||187.22||17
1742558500000|2025-03-21 12:01:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|24
1742558510000|2025-03-21 12:01:50|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.14|36
1742558520000|2025-03-21 12:02:00|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|29
1742558530000|2025-03-21 12:02:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.24|85
1742558540000|2025-03-21 12:02:20|||||||||8
1742558560000|2025-03-21 12:02:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|19
1742558570000|2025-03-21 12:02:50|187.27|187.19|187.42|187.34|187.42|187.34|187.27|187.19|59
1742558580000|2025-03-21 12:03:00|187.37|187.29|187.37|187.29|187.37|187.34|187.37|187.29|20
1742558610000|2025-03-21 12:03:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|61
1742558620000|2025-03-21 12:03:40|||||||||8
1742558630000|2025-03-21 12:03:50|187.47||187.42||187.47||187.42||20
1742558640000|2025-03-21 12:04:00|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|24
1742558650000|2025-03-21 12:04:10|187.42|187.34|187.52|187.44|187.52|187.44|187.42|187.34|201
1742558660000|2025-03-21 12:04:20||187.39||187.44||187.44||187.39|26
1742558700000|2025-03-21 12:05:00|187.47|187.39|187.47|187.39|187.52|187.39|187.42|187.34|49
1742558710000|2025-03-21 12:05:10|187.52|187.44|187.47|187.39|187.57|187.49|187.47|187.39|200
1742558720000|2025-03-21 12:05:20|187.52|187.44|187.57|187.44|187.57|187.44|187.47|187.39|118
1742558730000|2025-03-21 12:05:30|187.52|187.49|187.62|187.54|187.62|187.54|187.52|187.44|163
1742558740000|2025-03-21 12:05:40|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|47
1742558750000|2025-03-21 12:05:50|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|14
1742558760000|2025-03-21 12:06:00|187.67|187.49|187.67|187.59|187.67|187.59|187.67|187.49|15
1742558770000|2025-03-21 12:06:10|187.62|187.54|187.62|187.54|187.62|187.59|187.62|187.49|1
1742558780000|2025-03-21 12:06:20|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|18
1742558790000|2025-03-21 12:06:30||187.49||187.54||187.54||187.49|17
1742558800000|2025-03-21 12:06:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|5
1742558810000|2025-03-21 12:06:50|187.62||187.62||187.62||187.57||10
1742558820000|2025-03-21 12:07:00|187.57||187.57||187.57||187.57||0
1742558830000|2025-03-21 12:07:10|187.62|187.54|187.67|187.54|187.67|187.59|187.62|187.54|179
1742558840000|2025-03-21 12:07:20|187.62|187.59|187.62|187.54|187.62|187.59|187.62|187.54|11
1742558850000|2025-03-21 12:07:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|14
1742558860000|2025-03-21 12:07:40||187.44||187.49||187.49||187.44|129
1742558870000|2025-03-21 12:07:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|266
1742558880000|2025-03-21 12:08:00|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|30
1742558890000|2025-03-21 12:08:10|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|31
1742558900000|2025-03-21 12:08:20|187.67|187.59|187.67|187.54|187.67|187.59|187.62|187.54|4
1742558910000|2025-03-21 12:08:30|187.62|187.59|187.62|187.54|187.62|187.59|187.62|187.54|0
1742558920000|2025-03-21 12:08:40|187.67|187.59|187.67|187.54|187.67|187.59|187.62|187.54|4
1742558930000|2025-03-21 12:08:50|187.62|187.59|187.62|187.54|187.67|187.59|187.62|187.54|25
1742558940000|2025-03-21 12:09:00|187.67||187.62||187.67||187.62||54
1742558950000|2025-03-21 12:09:10|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.44|316
1742558960000|2025-03-21 12:09:20||187.44||187.44||187.44||187.44|47
1742558970000|2025-03-21 12:09:30|187.67|187.49|187.62|187.54|187.67|187.59|187.62|187.49|68
1742558990000|2025-03-21 12:09:50|187.57|187.49|187.57|187.49|187.57|187.54|187.57|187.49|22
1742559000000|2025-03-21 12:10:00|187.62||187.57||187.62||187.57||2
1742559010000|2025-03-21 12:10:10|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|18
1742559020000|2025-03-21 12:10:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|7
1742559030000|2025-03-21 12:10:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|11
1742559040000|2025-03-21 12:10:40|||||||||1
1742559050000|2025-03-21 12:10:50|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|75
1742559060000|2025-03-21 12:11:00|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|106
1742559070000|2025-03-21 12:11:10|187.52|187.44|187.57|187.44|187.57|187.44|187.52|187.44|25
1742559080000|2025-03-21 12:11:20|187.47|187.49|187.52|187.39|187.52|187.49|187.47|187.39|66
1742559090000|2025-03-21 12:11:30||187.44||187.44||187.44||187.44|4
1742559100000|2025-03-21 12:11:40||187.39||187.44||187.44||187.39|49
1742559120000|2025-03-21 12:12:00|||||||||16
1742559160000|2025-03-21 12:12:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|301
1742559170000|2025-03-21 12:12:50|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|36
1742559180000|2025-03-21 12:13:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|31
1742559190000|2025-03-21 12:13:10|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|34
1742559200000|2025-03-21 12:13:20|187.67||187.67||187.67||187.62||5
1742559210000|2025-03-21 12:13:30|187.62|187.59|187.67|187.59|187.67|187.59|187.62|187.59|59
1742559220000|2025-03-21 12:13:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|211
1742559230000|2025-03-21 12:13:50|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|26
1742559240000|2025-03-21 12:14:00|187.87|187.79|187.87|187.79|187.92|187.79|187.87|187.74|18
1742559260000|2025-03-21 12:14:20|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|112
1742559270000|2025-03-21 12:14:30|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|344
1742559280000|2025-03-21 12:14:40|187.92|187.84|187.92|187.84|187.92|187.89|187.92|187.84|67
1742559290000|2025-03-21 12:14:50|187.97|187.89|187.97|187.84|187.97|187.89|187.92|187.84|4
1742559300000|2025-03-21 12:15:00|187.92|187.89|187.97|187.84|187.97|187.89|187.92|187.84|1
1742559310000|2025-03-21 12:15:10|187.92|187.89|187.92|187.84|187.97|187.89|187.92|187.84|80
1742559320000|2025-03-21 12:15:20|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|15
1742559340000|2025-03-21 12:15:40|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|6
1742559350000|2025-03-21 12:15:50|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|104
1742559360000|2025-03-21 12:16:00|187.77|187.69|187.77|187.69|187.77|187.69|187.72|187.64|60
1742559380000|2025-03-21 12:16:20|187.72|187.64|187.77|187.64|187.77|187.69|187.72|187.64|8
1742559390000|2025-03-21 12:16:30|187.72|187.69|187.67|187.59|187.77|187.69|187.67|187.59|10
1742559400000|2025-03-21 12:16:40|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|6
1742559410000|2025-03-21 12:16:50|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|16
1742559420000|2025-03-21 12:17:00|187.77|187.69|187.67|187.59|187.77|187.69|187.67|187.59|108
1742559430000|2025-03-21 12:17:10|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|2
1742559440000|2025-03-21 12:17:20|||||||||3
1742559450000|2025-03-21 12:17:30|||||||||2
1742559460000|2025-03-21 12:17:40|187.72||187.67||187.72||187.67||2
1742559500000|2025-03-21 12:18:20|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|9
1742559510000|2025-03-21 12:18:30|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|2
1742559520000|2025-03-21 12:18:40||187.64||187.64||187.64||187.64|5
1742559530000|2025-03-21 12:18:50|187.72|187.69|187.72|187.64|187.77|187.69|187.72|187.64|6
1742559540000|2025-03-21 12:19:00|187.77|187.69|187.77|187.64|187.77|187.69|187.72|187.64|1
1742559550000|2025-03-21 12:19:10|187.82|187.69|187.82|187.69|187.82|187.74|187.82|187.69|3
1742559560000|2025-03-21 12:19:20|187.77||187.82||187.82||187.77||3
1742559570000|2025-03-21 12:19:30|187.77|187.74|187.77|187.69|187.82|187.74|187.77|187.69|26
1742559580000|2025-03-21 12:19:40|187.72|187.64|187.72|187.64|187.77|187.69|187.72|187.64|3
1742559590000|2025-03-21 12:19:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.64|2
1742559600000|2025-03-21 12:20:00|187.82|187.74|187.72|187.64|187.82|187.74|187.72|187.64|3
1742559610000|2025-03-21 12:20:10|187.77|187.59|187.67|187.59|187.77|187.59|187.62|187.54|11
1742559620000|2025-03-21 12:20:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|18
1742559630000|2025-03-21 12:20:30|187.67|187.59|187.67|187.54|187.67|187.59|187.67|187.54|18
1742559640000|2025-03-21 12:20:40||187.59||187.59||187.59||187.59|21
1742559650000|2025-03-21 12:20:50|187.62|187.54|187.62|187.54|187.67|187.54|187.62|187.54|18
1742559660000|2025-03-21 12:21:00|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.54|18
1742559670000|2025-03-21 12:21:10|187.62|187.54|187.67|187.54|187.67|187.54|187.62|187.54|1
1742559680000|2025-03-21 12:21:20|187.62||187.62||187.62||187.62||0
1742559690000|2025-03-21 12:21:30|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|1
1742559710000|2025-03-21 12:21:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|8
1742559750000|2025-03-21 12:22:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|18
1742559760000|2025-03-21 12:22:40|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|10
1742559810000|2025-03-21 12:23:30|187.67|187.59|187.67|187.59|187.72|187.64|187.67|187.59|115
1742559820000|2025-03-21 12:23:40|187.72|187.64|187.72|187.64|187.72|187.64|187.67|187.59|24
1742559840000|2025-03-21 12:24:00|187.67|187.59|187.67|187.59|187.67|187.64|187.67|187.59|4
1742559850000|2025-03-21 12:24:10|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|2
1742559860000|2025-03-21 12:24:20|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|8
1742559870000|2025-03-21 12:24:30|187.77||187.77||187.77||187.72||4
1742559880000|2025-03-21 12:24:40|187.72||187.72||187.72||187.72||0
1742559890000|2025-03-21 12:24:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|0
1742559900000|2025-03-21 12:25:00|187.72|187.64|187.62|187.54|187.72|187.64|187.62|187.54|27
1742559910000|2025-03-21 12:25:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|32
1742559920000|2025-03-21 12:25:20|187.62||187.57||187.62||187.57||4
1742559930000|2025-03-21 12:25:30|187.62||187.57||187.62||187.57||2
1742559940000|2025-03-21 12:25:40|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|9
1742559950000|2025-03-21 12:25:50|187.62||187.57||187.62||187.57||9
1742559960000|2025-03-21 12:26:00|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|1
1742559970000|2025-03-21 12:26:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|2
1742559980000|2025-03-21 12:26:20||187.49||187.49||187.54||187.49|0
1742559990000|2025-03-21 12:26:30||187.54||187.54||187.54||187.49|3
1742560040000|2025-03-21 12:27:20|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|130
1742560060000|2025-03-21 12:27:40|187.72|187.64|187.72|187.59|187.72|187.64|187.72|187.59|8
1742560070000|2025-03-21 12:27:50|187.67||187.72||187.72||187.67||0
1742560090000|2025-03-21 12:28:10|187.67|187.54|187.67|187.59|187.67|187.59|187.62|187.54|22
1742560100000|2025-03-21 12:28:20||187.54||187.54||187.59||187.54|0
1742560110000|2025-03-21 12:28:30||187.59||187.59||187.59||187.54|2
1742560120000|2025-03-21 12:28:40|187.62|187.54|187.67|187.54|187.67|187.54|187.62|187.54|12
1742560130000|2025-03-21 12:28:50||187.59||187.59||187.59||187.59|6
1742560170000|2025-03-21 12:29:30|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|1
1742560180000|2025-03-21 12:29:40||187.49||187.49||187.54||187.49|1
1742560190000|2025-03-21 12:29:50|187.57|187.54|187.62|187.54|187.62|187.54|187.57|187.54|1
1742560200000|2025-03-21 12:30:00|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|16
1742560210000|2025-03-21 12:30:10||187.49||187.49||187.49||187.49|5
1742560220000|2025-03-21 12:30:20||187.54||187.54||187.54||187.54|84
1742560230000|2025-03-21 12:30:30|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|49
1742560240000|2025-03-21 12:30:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|40
1742560250000|2025-03-21 12:30:50|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|31
1742560260000|2025-03-21 12:31:00|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|4
1742560270000|2025-03-21 12:31:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|8
1742560290000|2025-03-21 12:31:30|||||||||1
1742560300000|2025-03-21 12:31:40|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|51
1742560310000|2025-03-21 12:31:50|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|9
1742560320000|2025-03-21 12:32:00||187.39||187.44||187.44||187.39|10
1742560330000|2025-03-21 12:32:10|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|9
1742560340000|2025-03-21 12:32:20|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|3
1742560350000|2025-03-21 12:32:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|0
1742560360000|2025-03-21 12:32:40|||||||||14
1742560370000|2025-03-21 12:32:50|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|37
1742560380000|2025-03-21 12:33:00|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|42
1742560390000|2025-03-21 12:33:10|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|4
1742560400000|2025-03-21 12:33:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|6
1742560410000|2025-03-21 12:33:30|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|13
1742560420000|2025-03-21 12:33:40|||||||||2
1742560430000|2025-03-21 12:33:50|||||||||1
1742560440000|2025-03-21 12:34:00|||||||||8
1742560450000|2025-03-21 12:34:10|187.62|187.54|187.57|187.44|187.62|187.54|187.57|187.44|207
1742560460000|2025-03-21 12:34:20|187.52|187.49|187.52|187.44|187.52|187.49|187.52|187.44|3
1742560470000|2025-03-21 12:34:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|5
1742560480000|2025-03-21 12:34:40||187.44||187.44||187.49||187.44|222
1742560490000|2025-03-21 12:34:50||187.49||187.49||187.49||187.49|6
1742560500000|2025-03-21 12:35:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|7
1742560510000|2025-03-21 12:35:10|187.67|187.49|187.62|187.49|187.67|187.54|187.62|187.49|75
1742560520000|2025-03-21 12:35:20|187.57|187.54|187.62|187.54|187.62|187.54|187.57|187.54|3
1742560530000|2025-03-21 12:35:30|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|237
1742560540000|2025-03-21 12:35:40|187.72|187.54|187.67|187.54|187.72|187.54|187.62|187.54|5
1742560550000|2025-03-21 12:35:50|187.62|187.49|187.62|187.54|187.62|187.54|187.57|187.49|4
1742560560000|2025-03-21 12:36:00|187.57|187.49|187.52|187.44|187.57|187.54|187.52|187.44|14
1742560570000|2025-03-21 12:36:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|8
1742560580000|2025-03-21 12:36:20|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|13
1742560590000|2025-03-21 12:36:30|187.52|187.44|187.52|187.44|187.57|187.49|187.52|187.44|6
1742560600000|2025-03-21 12:36:40|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|19
1742560610000|2025-03-21 12:36:50|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|33
1742560620000|2025-03-21 12:37:00|187.52|187.44|187.42|187.34|187.57|187.44|187.37|187.29|364
1742560630000|2025-03-21 12:37:10|||||||||7
1742560650000|2025-03-21 12:37:30|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.29|11
1742560660000|2025-03-21 12:37:40|187.37|187.34|187.37|187.29|187.42|187.34|187.32|187.24|103
1742560670000|2025-03-21 12:37:50||187.24||187.24||187.24||187.24|7
1742560680000|2025-03-21 12:38:00|187.32|187.29|187.32|187.24|187.37|187.29|187.32|187.24|374
1742560690000|2025-03-21 12:38:10|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|66
1742560700000|2025-03-21 12:38:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|0
1742560710000|2025-03-21 12:38:30||187.24||187.24||187.29||187.24|28
1742560720000|2025-03-21 12:38:40||187.29||187.29||187.29||187.29|0
1742560730000|2025-03-21 12:38:50|187.42||187.42||187.42||187.37||29
1742560740000|2025-03-21 12:39:00|187.37|187.34|187.37|187.29|187.42|187.34|187.37|187.29|15
1742560750000|2025-03-21 12:39:10|||||||||2
1742560760000|2025-03-21 12:39:20||187.24||187.29||187.29||187.24|4
1742560770000|2025-03-21 12:39:30|||||||||17
1742560780000|2025-03-21 12:39:40|||||||||24
1742560800000|2025-03-21 12:40:00|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|149
1742560810000|2025-03-21 12:40:10|187.32|187.14|187.22|187.14|187.32|187.14|187.22|187.09|10
1742560820000|2025-03-21 12:40:20|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.09|12
1742560830000|2025-03-21 12:40:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|2
1742560840000|2025-03-21 12:40:40|187.07|186.99|187.12|186.99|187.12|187.04|187.07|186.99|71
1742560850000|2025-03-21 12:40:50|187.07|187.04|187.12|187.04|187.12|187.04|187.07|186.99|72
1742560860000|2025-03-21 12:41:00|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|60
1742560870000|2025-03-21 12:41:10|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|3
1742560880000|2025-03-21 12:41:20|||||||||10
1742560890000|2025-03-21 12:41:30|||||||||2
1742560900000|2025-03-21 12:41:40|187.17|187.09|187.22|187.09|187.22|187.14|187.12|187.09|93
1742560910000|2025-03-21 12:41:50|187.17|187.14|187.27|187.19|187.27|187.19|187.17|187.14|41
1742560920000|2025-03-21 12:42:00|||||||||5
1742560930000|2025-03-21 12:42:10|187.32|187.14|187.22|187.14|187.32|187.19|187.22|187.14|52
1742560940000|2025-03-21 12:42:20|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|98
1742560950000|2025-03-21 12:42:30|187.27||187.27||187.27||187.22||3
1742560960000|2025-03-21 12:42:40|187.22|187.09|187.22|187.14|187.27|187.14|187.17|187.09|28
1742560970000|2025-03-21 12:42:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|22
1742560980000|2025-03-21 12:43:00|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.19|3
1742560990000|2025-03-21 12:43:10|187.22|187.14|187.22|187.14|187.22|187.19|187.22|187.14|13
1742561000000|2025-03-21 12:43:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|23
1742561010000|2025-03-21 12:43:30|187.22|187.14|187.22|187.09|187.22|187.14|187.17|187.09|70
1742561020000|2025-03-21 12:43:40|187.17||187.22||187.22||187.17||1
1742561030000|2025-03-21 12:43:50||187.14||187.09||187.14||187.09|3
1742561040000|2025-03-21 12:44:00|187.17|187.14|187.22|187.14|187.22|187.14|187.17|187.09|2
1742561060000|2025-03-21 12:44:20|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.19|12
1742561080000|2025-03-21 12:44:40|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|1
1742561090000|2025-03-21 12:44:50||187.14||187.14||187.19||187.14|2
1742561100000|2025-03-21 12:45:00|187.22||187.27||187.27||187.22||2
1742561110000|2025-03-21 12:45:10|187.22|187.19|187.17|187.09|187.22|187.19|187.17|187.09|36
1742561120000|2025-03-21 12:45:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|0
1742561130000|2025-03-21 12:45:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|73
1742561140000|2025-03-21 12:45:40|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.14|13
1742561150000|2025-03-21 12:45:50|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.14|3
1742561160000|2025-03-21 12:46:00||187.14||187.14||187.14||187.14|3
1742561170000|2025-03-21 12:46:10|187.32|187.19|187.32|187.19|187.32|187.24|187.32|187.19|12
1742561180000|2025-03-21 12:46:20|187.27|187.24|187.32|187.19|187.32|187.24|187.27|187.19|3
1742561190000|2025-03-21 12:46:30|187.27||187.27||187.32||187.27||3
1742561200000|2025-03-21 12:46:40|187.32||187.32||187.32||187.27||0
1742561210000|2025-03-21 12:46:50|187.27|187.24|187.27|187.19|187.32|187.24|187.27|187.19|6
1742561220000|2025-03-21 12:47:00|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|8
1742561250000|2025-03-21 12:47:30|187.32||187.27||187.32||187.27||17
1742561260000|2025-03-21 12:47:40|187.32||187.27||187.32||187.27||0
1742561280000|2025-03-21 12:48:00|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|11
1742561300000|2025-03-21 12:48:20|187.32|187.14|187.22|187.14|187.32|187.14|187.22|187.14|51
1742561310000|2025-03-21 12:48:30|187.27|187.19|187.27|187.14|187.27|187.19|187.22|187.14|9
1742561320000|2025-03-21 12:48:40|187.22|187.19|187.27|187.14|187.27|187.19|187.22|187.14|3
1742561330000|2025-03-21 12:48:50|187.32|187.19|187.32|187.24|187.32|187.24|187.32|187.19|484
1742561340000|2025-03-21 12:49:00|187.27|187.19|187.27|187.19|187.32|187.24|187.27|187.14|6
1742561350000|2025-03-21 12:49:10|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|9
1742561360000|2025-03-21 12:49:20|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|8
1742561370000|2025-03-21 12:49:30|187.27|187.19|187.32|187.19|187.32|187.24|187.27|187.19|17
1742561380000|2025-03-21 12:49:40|187.27|187.24|187.27|187.19|187.27|187.24|187.27|187.19|4
1742561390000|2025-03-21 12:49:50|||||||||2
1742561400000|2025-03-21 12:50:00|||||||||7
1742561410000|2025-03-21 12:50:10|||||||||5
1742561420000|2025-03-21 12:50:20|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|38
1742561430000|2025-03-21 12:50:30|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|11
1742561440000|2025-03-21 12:50:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|6
1742561450000|2025-03-21 12:50:50|187.27|187.19|187.32|187.19|187.32|187.19|187.27|187.19|14
1742561460000|2025-03-21 12:51:00|187.27|187.24|187.27|187.19|187.27|187.24|187.27|187.19|10
1742561470000|2025-03-21 12:51:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.19|7
1742561480000|2025-03-21 12:51:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|3
1742561490000|2025-03-21 12:51:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|3
1742561520000|2025-03-21 12:52:00|187.37|187.19|187.27|187.19|187.37|187.19|187.27|187.19|25
1742561540000|2025-03-21 12:52:20|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|76
1742561570000|2025-03-21 12:52:50|187.22||187.22||187.22||187.22||25
1742561580000|2025-03-21 12:53:00|187.17|187.14|187.22|187.14|187.22|187.14|187.17|187.14|1
1742561590000|2025-03-21 12:53:10|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|12
1742561600000|2025-03-21 12:53:20|187.17|187.09|187.22|187.09|187.22|187.09|187.17|187.09|20
1742561610000|2025-03-21 12:53:30|187.17|187.14|187.22|187.14|187.22|187.14|187.17|187.14|0
1742561620000|2025-03-21 12:53:40|187.17|187.09|187.17|187.04|187.17|187.09|187.12|187.04|61
1742561630000|2025-03-21 12:53:50|187.12|187.09|187.17|187.04|187.17|187.09|187.12|187.04|158
1742561640000|2025-03-21 12:54:00|187.12||187.12||187.12||187.12||0
1742561660000|2025-03-21 12:54:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|10
1742561670000|2025-03-21 12:54:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|186.99|17
1742561680000|2025-03-21 12:54:40|187.17|187.09|187.17|187.04|187.17|187.09|187.17|187.04|12
1742561690000|2025-03-21 12:54:50||187.09||187.09||187.09||187.09|0
1742561700000|2025-03-21 12:55:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|5
1742561710000|2025-03-21 12:55:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|2
1742561720000|2025-03-21 12:55:20|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|4
1742561730000|2025-03-21 12:55:30|187.27|187.19|187.27|187.19|187.32|187.24|187.27|187.19|3
1742561740000|2025-03-21 12:55:40|||||||||13
1742561770000|2025-03-21 12:56:10|||||||||1
1742561780000|2025-03-21 12:56:20|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|2
1742561790000|2025-03-21 12:56:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|31
1742561800000|2025-03-21 12:56:40|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|129
1742561810000|2025-03-21 12:56:50||187.09||187.14||187.14||187.09|5
1742561820000|2025-03-21 12:57:00|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.09|5
1742561830000|2025-03-21 12:57:10|187.12|187.04|187.17|187.04|187.17|187.04|187.12|187.04|14
1742561840000|2025-03-21 12:57:20|187.12||187.17||187.17||187.12||1
1742561850000|2025-03-21 12:57:30||187.09||187.09||187.09||187.09|0
1742561860000|2025-03-21 12:57:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|1
1742561870000|2025-03-21 12:57:50|187.17|187.09|187.17|187.09|187.17|187.09|187.12|187.09|0
1742561880000|2025-03-21 12:58:00|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|113
1742561890000|2025-03-21 12:58:10||186.99||187.04||187.04||186.99|20
1742561900000|2025-03-21 12:58:20|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|3
1742561910000|2025-03-21 12:58:30||186.99||187.04||187.04||186.99|5
1742561920000|2025-03-21 12:58:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|11
1742561930000|2025-03-21 12:58:50|187.02|186.94|187.07|186.94|187.07|186.99|187.02|186.94|156
1742561940000|2025-03-21 12:59:00|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.99|4
1742561950000|2025-03-21 12:59:10|187.12|186.94|187.02|186.94|187.12|186.94|187.02|186.94|23
1742561960000|2025-03-21 12:59:20|187.07|186.99|187.07|186.99|187.12|187.04|187.07|186.99|54
1742561970000|2025-03-21 12:59:30|187.12|187.04|187.12|187.04|187.12|187.04|187.07|186.99|29
1742561980000|2025-03-21 12:59:40|187.07|186.99|187.12|186.99|187.12|187.04|187.07|186.99|5
1742561990000|2025-03-21 12:59:50||187.04||186.99||187.04||186.99|1
1742562000000|2025-03-21 13:00:00|187.07|187.04|187.07|186.99|187.12|187.04|187.07|186.99|3
1742562010000|2025-03-21 13:00:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|186.99|31
1742562020000|2025-03-21 13:00:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.04|33
1742562030000|2025-03-21 13:00:30|187.12|187.04|187.12|187.04|187.12|187.04|187.07|186.99|6
1742562050000|2025-03-21 13:00:50||186.99||187.04||187.04||186.99|17
1742562060000|2025-03-21 13:01:00||186.99||187.04||187.04||186.99|1
1742562070000|2025-03-21 13:01:10|187.07|186.99|187.07|186.99|187.12|187.04|187.07|186.99|8
1742562080000|2025-03-21 13:01:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|9
1742562090000|2025-03-21 13:01:30||186.99||187.04||187.04||186.99|2
1742562100000|2025-03-21 13:01:40|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|3
1742562110000|2025-03-21 13:01:50|187.17|187.09|187.22|187.09|187.22|187.14|187.17|187.09|16
1742562120000|2025-03-21 13:02:00|187.17|187.14|187.17|187.09|187.22|187.14|187.17|187.09|8
1742562130000|2025-03-21 13:02:10|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|2
1742562160000|2025-03-21 13:02:40|187.17||187.12||187.17||187.12||0
1742562170000|2025-03-21 13:02:50|187.17|186.99|187.12|187.04|187.17|187.04|187.07|186.99|15
1742562180000|2025-03-21 13:03:00|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|23
1742562190000|2025-03-21 13:03:10|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|2
1742562230000|2025-03-21 13:03:50|187.12|187.04|187.17|187.04|187.17|187.09|187.12|187.04|91
1742562240000|2025-03-21 13:04:00|187.12|187.09|187.17|187.09|187.17|187.09|187.12|187.09|1
1742562250000|2025-03-21 13:04:10|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|10
1742562260000|2025-03-21 13:04:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|2
1742562270000|2025-03-21 13:04:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|4
1742562280000|2025-03-21 13:04:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|3
1742562290000|2025-03-21 13:04:50|||||||||1
1742562300000|2025-03-21 13:05:00|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|18
1742562310000|2025-03-21 13:05:10|187.37|187.29|187.42|187.29|187.42|187.34|187.37|187.29|24
1742562320000|2025-03-21 13:05:20|187.37|187.34|187.42|187.34|187.42|187.34|187.37|187.34|0
1742562330000|2025-03-21 13:05:30||187.29||187.29||187.34||187.29|14
1742562340000|2025-03-21 13:05:40|187.37||187.42||187.42||187.37||3
1742562350000|2025-03-21 13:05:50|187.37||187.37||187.37||187.37||0
1742562380000|2025-03-21 13:06:20|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|16
1742562390000|2025-03-21 13:06:30|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|11
1742562410000|2025-03-21 13:06:50||187.24||187.29||187.29||187.24|5
1742562420000|2025-03-21 13:07:00|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|19
1742562430000|2025-03-21 13:07:10|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|19
1742562440000|2025-03-21 13:07:20|||||||||2
1742562450000|2025-03-21 13:07:30|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|20
1742562490000|2025-03-21 13:08:10|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|13
1742562500000|2025-03-21 13:08:20|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|40
1742562510000|2025-03-21 13:08:30|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.29|3
1742562530000|2025-03-21 13:08:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|2
1742562540000|2025-03-21 13:09:00|||||||||2
1742562550000|2025-03-21 13:09:10|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|3
1742562560000|2025-03-21 13:09:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|4
1742562570000|2025-03-21 13:09:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|6
1742562580000|2025-03-21 13:09:40|187.27|187.19|187.32|187.19|187.32|187.19|187.27|187.19|4
1742562590000|2025-03-21 13:09:50||187.24||187.24||187.24||187.24|2
1742562610000|2025-03-21 13:10:10|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.29|33
1742562620000|2025-03-21 13:10:20|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.34|159
1742562630000|2025-03-21 13:10:30|187.37|187.29|187.42|187.29|187.42|187.34|187.37|187.29|5
1742562640000|2025-03-21 13:10:40||187.34||187.34||187.34||187.34|0
1742562650000|2025-03-21 13:10:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|3
1742562660000|2025-03-21 13:11:00|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|4
1742562680000|2025-03-21 13:11:20|187.32|187.24|187.37|187.24|187.37|187.24|187.32|187.24|6
1742562690000|2025-03-21 13:11:30|187.32|187.29|187.42|187.29|187.42|187.34|187.32|187.29|8
1742562700000|2025-03-21 13:11:40|187.37|187.24|187.32|187.24|187.37|187.24|187.32|187.24|23
1742562710000|2025-03-21 13:11:50|187.37||187.37||187.37||187.32||2
1742562720000|2025-03-21 13:12:00|187.32||187.37||187.37||187.32||2
1742562730000|2025-03-21 13:12:10||187.29||187.29||187.29||187.29|1
1742562740000|2025-03-21 13:12:20|||||||||13
1742562750000|2025-03-21 13:12:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|10
1742562760000|2025-03-21 13:12:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|2
1742562780000|2025-03-21 13:13:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|31
1742562790000|2025-03-21 13:13:10|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|2
1742562800000|2025-03-21 13:13:20|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|4
1742562810000|2025-03-21 13:13:30||187.24||187.29||187.29||187.24|1
1742562820000|2025-03-21 13:13:40|||||||||6
1742562840000|2025-03-21 13:14:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|30
1742562850000|2025-03-21 13:14:10|||||||||1
1742562860000|2025-03-21 13:14:20|187.37|187.29|187.42|187.34|187.47|187.39|187.37|187.29|10
1742562870000|2025-03-21 13:14:30|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|1
1742562880000|2025-03-21 13:14:40|||||||||1
1742562900000|2025-03-21 13:15:00|||||||||2
1742562910000|2025-03-21 13:15:10|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|637
1742562920000|2025-03-21 13:15:20|187.52|187.44|187.57|187.44|187.57|187.49|187.52|187.44|22
1742562930000|2025-03-21 13:15:30||187.49||187.49||187.49||187.44|12
1742562940000|2025-03-21 13:15:40|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|2
1742562950000|2025-03-21 13:15:50|||||||||2
1742562960000|2025-03-21 13:16:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|69
1742562970000|2025-03-21 13:16:10||187.34||187.39||187.39||187.34|20
1742562980000|2025-03-21 13:16:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|39
1742562990000|2025-03-21 13:16:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|18
1742563000000|2025-03-21 13:16:40|||||||||1
1742563020000|2025-03-21 13:17:00|187.52|187.44|187.42|187.34|187.57|187.49|187.42|187.34|415
1742563030000|2025-03-21 13:17:10|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|740
1742563040000|2025-03-21 13:17:20|||||||||4
1742563050000|2025-03-21 13:17:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|307
1742563060000|2025-03-21 13:17:40|||||||||2
1742563070000|2025-03-21 13:17:50|||||||||19
1742563080000|2025-03-21 13:18:00||187.14||187.19||187.19||187.14|18
1742563090000|2025-03-21 13:18:10|||||||||339
1742563110000|2025-03-21 13:18:30|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|21
1742563120000|2025-03-21 13:18:40|||||||||92
1742563140000|2025-03-21 13:19:00|||||||||20
1742563150000|2025-03-21 13:19:10|||||||||101
1742563160000|2025-03-21 13:19:20|||||||||1
1742563170000|2025-03-21 13:19:30|||||||||4
1742563200000|2025-03-21 13:20:00||187.14||187.19||187.19||187.14|74
1742563210000|2025-03-21 13:20:10|187.42|187.29|187.42|187.34|187.42|187.34|187.42|187.29|729
1742563220000|2025-03-21 13:20:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|37
1742563230000|2025-03-21 13:20:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|8
1742563260000|2025-03-21 13:21:00|187.37||187.32||187.37||187.32||34
1742563270000|2025-03-21 13:21:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|12
1742563290000|2025-03-21 13:21:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|7
1742563300000|2025-03-21 13:21:40|187.17|187.09|187.17|187.09|187.17|187.09|187.12|187.04|26
1742563310000|2025-03-21 13:21:50|187.12|187.04|187.17|187.04|187.17|187.04|187.12|187.04|54
1742563320000|2025-03-21 13:22:00|187.12|187.09|187.17|187.09|187.17|187.09|187.12|187.09|46
1742563330000|2025-03-21 13:22:10|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.14|39
1742563340000|2025-03-21 13:22:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|3
1742563360000|2025-03-21 13:22:40|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|484
1742563370000|2025-03-21 13:22:50|||||||||137
1742563380000|2025-03-21 13:23:00|187.02|186.94|186.92|186.84|187.02|186.94|186.92|186.84|128
1742563390000|2025-03-21 13:23:10|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|115
1742563400000|2025-03-21 13:23:20|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|16
1742563410000|2025-03-21 13:23:30|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|74
1742563420000|2025-03-21 13:23:40|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.89|29
1742563430000|2025-03-21 13:23:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|4
1742563440000|2025-03-21 13:24:00|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.94|3
1742563460000|2025-03-21 13:24:20|187.07|186.89|187.02|186.94|187.07|186.94|187.02|186.89|19
1742563470000|2025-03-21 13:24:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.94|19
1742563490000|2025-03-21 13:24:50|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|14
1742563500000|2025-03-21 13:25:00|187.02|186.94|187.07|186.94|187.07|186.99|187.02|186.94|30
1742563510000|2025-03-21 13:25:10|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.94|25
1742563520000|2025-03-21 13:25:20|||||||||1
1742563530000|2025-03-21 13:25:30|187.02|186.94|187.02|186.94|187.02|186.99|187.02|186.94|7
1742563550000|2025-03-21 13:25:50|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|23
1742563570000|2025-03-21 13:26:10|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|327
1742563580000|2025-03-21 13:26:20|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.84|19
1742563590000|2025-03-21 13:26:30|186.92|186.84|186.92|186.84|186.92|186.89|186.92|186.84|17
1742563600000|2025-03-21 13:26:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|47
1742563620000|2025-03-21 13:27:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|90
1742563630000|2025-03-21 13:27:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|6
1742563640000|2025-03-21 13:27:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|25
1742563660000|2025-03-21 13:27:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|14
1742563670000|2025-03-21 13:27:50|186.92|186.84|186.97|186.89|187.02|186.94|186.92|186.84|40
1742563680000|2025-03-21 13:28:00|||||||||19
1742563690000|2025-03-21 13:28:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.89|194
1742563700000|2025-03-21 13:28:20|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|41
1742563710000|2025-03-21 13:28:30|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|18
1742563720000|2025-03-21 13:28:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|3
1742563740000|2025-03-21 13:29:00|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|137
1742563750000|2025-03-21 13:29:10|187.02|186.94|187.07|186.94|187.07|186.99|187.02|186.94|20
1742563760000|2025-03-21 13:29:20||186.99||186.99||186.99||186.99|0
1742563770000|2025-03-21 13:29:30|187.12|187.04|187.12|187.04|187.12|187.04|187.07|186.99|55
1742563780000|2025-03-21 13:29:40|187.17|186.99|187.17|187.09|187.17|187.09|187.17|186.99|69
1742563790000|2025-03-21 13:29:50|187.22||187.17||187.22||187.17||57
1742563800000|2025-03-21 13:30:00|187.22|187.14|187.17|187.09|187.32|187.19|187.17|187.09|95
1742563810000|2025-03-21 13:30:10|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|15
1742563820000|2025-03-21 13:30:20|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|40
1742563830000|2025-03-21 13:30:30|187.27|187.19|187.37|187.29|187.37|187.29|187.27|187.19|78
1742563840000|2025-03-21 13:30:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|25
1742563850000|2025-03-21 13:30:50|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|39
1742563860000|2025-03-21 13:31:00|187.32|187.24|187.42|187.34|187.42|187.34|187.32|187.24|113
1742563870000|2025-03-21 13:31:10|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|15
1742563880000|2025-03-21 13:31:20|187.47|187.39|187.47|187.39|187.52|187.44|187.42|187.34|220
1742563890000|2025-03-21 13:31:30|187.42|187.34|187.52|187.44|187.52|187.44|187.42|187.34|450
1742563900000|2025-03-21 13:31:40|187.47|187.39|187.47|187.34|187.52|187.44|187.47|187.34|287
1742563910000|2025-03-21 13:31:50|187.42|187.39|187.42|187.34|187.47|187.39|187.42|187.34|19
1742563920000|2025-03-21 13:32:00|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|35
1742563930000|2025-03-21 13:32:10|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|22
1742563940000|2025-03-21 13:32:20|187.37|187.29|187.42|187.29|187.42|187.34|187.37|187.29|16
1742563950000|2025-03-21 13:32:30|187.37|187.34|187.42|187.34|187.47|187.39|187.37|187.29|47
1742563960000|2025-03-21 13:32:40|187.47|187.29|187.47|187.39|187.47|187.39|187.47|187.29|14
1742563970000|2025-03-21 13:32:50|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|43
1742563980000|2025-03-21 13:33:00|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|33
1742563990000|2025-03-21 13:33:10|187.52|187.44|187.67|187.59|187.67|187.59|187.52|187.44|300
1742564000000|2025-03-21 13:33:20|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.59|36
1742564010000|2025-03-21 13:33:30|187.77|187.59|187.72|187.64|187.77|187.69|187.67|187.59|36
1742564020000|2025-03-21 13:33:40|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.59|2
1742564030000|2025-03-21 13:33:50|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|1
1742564040000|2025-03-21 13:34:00|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.59|23
1742564050000|2025-03-21 13:34:10|187.77|187.69|187.77|187.64|187.77|187.69|187.72|187.64|18
1742564060000|2025-03-21 13:34:20|187.82|187.69|187.82|187.74|187.82|187.74|187.82|187.69|9
1742564070000|2025-03-21 13:34:30|187.87|187.69|187.82|187.74|187.87|187.74|187.82|187.69|42
1742564080000|2025-03-21 13:34:40|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|69
1742564090000|2025-03-21 13:34:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|40
1742564100000|2025-03-21 13:35:00|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|67
1742564110000|2025-03-21 13:35:10|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|27
1742564120000|2025-03-21 13:35:20|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.74|10
1742564130000|2025-03-21 13:35:30|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|68
1742564140000|2025-03-21 13:35:40|187.82|187.74|187.82|187.74|187.87|187.79|187.82|187.74|24
1742564150000|2025-03-21 13:35:50|187.87|187.79|187.77|187.69|187.87|187.79|187.77|187.69|39
1742564160000|2025-03-21 13:36:00|187.82|187.74|187.82|187.74|187.87|187.74|187.77|187.69|67
1742564170000|2025-03-21 13:36:10|187.77|187.69|187.77|187.69|187.77|187.69|187.72|187.64|2
1742564180000|2025-03-21 13:36:20|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|23
1742564190000|2025-03-21 13:36:30|187.87|187.79|187.87|187.79|187.87|187.79|187.82|187.74|96
1742564200000|2025-03-21 13:36:40|187.92|187.84|187.92|187.84|187.97|187.89|187.92|187.84|98
1742564210000|2025-03-21 13:36:50|187.97|187.89|187.97|187.84|187.97|187.89|187.92|187.84|13
1742564220000|2025-03-21 13:37:00|187.92||187.92||187.92||187.92||0
1742564230000|2025-03-21 13:37:10|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|126
1742564240000|2025-03-21 13:37:20|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|13
1742564250000|2025-03-21 13:37:30|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|15
1742564260000|2025-03-21 13:37:40|187.77|187.69|187.82|187.69|187.82|187.74|187.77|187.69|342
1742564270000|2025-03-21 13:37:50|187.77|187.59|187.72|187.59|187.77|187.59|187.72|187.59|43
1742564280000|2025-03-21 13:38:00|187.67|187.64|187.72|187.64|187.72|187.64|187.67|187.59|18
1742564290000|2025-03-21 13:38:10|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|94
1742564300000|2025-03-21 13:38:20|187.67|187.59|187.67|187.59|187.67|187.59|187.62|187.54|53
1742564310000|2025-03-21 13:38:30|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|7
1742564320000|2025-03-21 13:38:40|187.52|187.44|187.52|187.44|187.57|187.49|187.52|187.44|21
1742564330000|2025-03-21 13:38:50|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.44|37
1742564340000|2025-03-21 13:39:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|3
1742564350000|2025-03-21 13:39:10|187.47|187.39|187.52|187.44|187.57|187.49|187.47|187.39|48
1742564360000|2025-03-21 13:39:20|187.57|187.49|187.57|187.49|187.62|187.49|187.57|187.44|65
1742564370000|2025-03-21 13:39:30|187.62|187.44|187.52|187.44|187.62|187.44|187.52|187.44|25
1742564380000|2025-03-21 13:39:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.44|23
1742564390000|2025-03-21 13:39:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|11
1742564400000|2025-03-21 13:40:00|187.67|187.59|187.67|187.59|187.67|187.59|187.62|187.54|29
1742564410000|2025-03-21 13:40:10|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|53
1742564420000|2025-03-21 13:40:20|187.82|187.74|187.87|187.74|187.87|187.79|187.82|187.74|41
1742564430000|2025-03-21 13:40:30|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.74|72
1742564440000|2025-03-21 13:40:40|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.79|107
1742564450000|2025-03-21 13:40:50|188.02|187.94|188.07|187.99|188.07|187.99|188.02|187.94|466
1742564460000|2025-03-21 13:41:00|188.02|187.94|188.02|187.94|188.07|187.94|188.02|187.94|182
1742564470000|2025-03-21 13:41:10|187.97|187.89|187.97|187.84|187.97|187.89|187.92|187.84|476
1742564480000|2025-03-21 13:41:20|187.92|187.79|187.87|187.79|187.92|187.79|187.82|187.74|67
1742564490000|2025-03-21 13:41:30|187.82|187.74|187.82|187.74|187.87|187.79|187.82|187.74|28
1742564500000|2025-03-21 13:41:40|187.87|187.79|187.92|187.79|187.92|187.84|187.87|187.79|49
1742564510000|2025-03-21 13:41:50|187.87|187.74|187.82|187.74|187.87|187.74|187.82|187.74|0
1742564520000|2025-03-21 13:42:00||187.69||187.74||187.74||187.69|0
1742564530000|2025-03-21 13:42:10|187.87|187.79|187.87|187.74|187.87|187.79|187.87|187.74|19
1742564540000|2025-03-21 13:42:20|187.82|187.79|187.87|187.79|187.92|187.79|187.82|187.74|34
1742564550000|2025-03-21 13:42:30|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|1
1742564560000|2025-03-21 13:42:40|187.87|187.79|187.87|187.74|187.87|187.79|187.82|187.74|34
1742564570000|2025-03-21 13:42:50||187.79||187.79||187.79||187.74|1
1742564580000|2025-03-21 13:43:00||187.74||187.79||187.79||187.74|30
1742564590000|2025-03-21 13:43:10|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|26
1742564600000|2025-03-21 13:43:20|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|108
1742564610000|2025-03-21 13:43:30|187.77|187.69|187.82|187.69|187.82|187.74|187.77|187.69|140
1742564620000|2025-03-21 13:43:40|187.77|187.74|187.77|187.69|187.77|187.74|187.77|187.69|22
1742564630000|2025-03-21 13:43:50|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|21
1742564640000|2025-03-21 13:44:00|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|31
1742564650000|2025-03-21 13:44:10|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.59|22
1742564660000|2025-03-21 13:44:20|187.67|187.59|187.67|187.59|187.72|187.64|187.67|187.59|25
1742564670000|2025-03-21 13:44:30||187.54||187.59||187.59||187.54|0
1742564680000|2025-03-21 13:44:40|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|5
1742564690000|2025-03-21 13:44:50|187.67|187.59|187.72|187.64|187.72|187.64|187.62|187.59|101
1742564700000|2025-03-21 13:45:00|187.67|187.59|187.72|187.59|187.72|187.64|187.67|187.59|23
1742564710000|2025-03-21 13:45:10|187.67|187.64|187.72|187.64|187.72|187.64|187.67|187.59|20
1742564720000|2025-03-21 13:45:20|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|13
1742564740000|2025-03-21 13:45:40|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|21
1742564750000|2025-03-21 13:45:50|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|47
1742564760000|2025-03-21 13:46:00||187.49||187.54||187.54||187.49|71
1742564770000|2025-03-21 13:46:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|101
1742564780000|2025-03-21 13:46:20|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.54|31
1742564800000|2025-03-21 13:46:40|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|69
1742564810000|2025-03-21 13:46:50|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.44|151
1742564820000|2025-03-21 13:47:00|187.52|187.44|187.52|187.44|187.57|187.44|187.52|187.39|64
1742564830000|2025-03-21 13:47:10|187.57|187.49|187.47|187.39|187.57|187.49|187.47|187.39|35
1742564840000|2025-03-21 13:47:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|12
1742564850000|2025-03-21 13:47:30|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|82
1742564860000|2025-03-21 13:47:40|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|34
1742564870000|2025-03-21 13:47:50|187.52|187.44|187.52|187.39|187.52|187.44|187.52|187.39|8
1742564880000|2025-03-21 13:48:00|187.47|187.34|187.37|187.29|187.47|187.34|187.37|187.29|44
1742564890000|2025-03-21 13:48:10|187.42|187.34|187.42|187.29|187.42|187.34|187.37|187.29|77
1742564900000|2025-03-21 13:48:20|187.37|187.34|187.37|187.29|187.37|187.34|187.37|187.29|19
1742564910000|2025-03-21 13:48:30|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|21
1742564920000|2025-03-21 13:48:40|||||||||28
1742564930000|2025-03-21 13:48:50|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|34
1742564940000|2025-03-21 13:49:00|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|49
1742564950000|2025-03-21 13:49:10|187.37|187.29|187.37|187.24|187.37|187.29|187.37|187.24|10
1742564960000|2025-03-21 13:49:20|187.32|187.29|187.32|187.24|187.37|187.29|187.32|187.24|21
1742564970000|2025-03-21 13:49:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.24|43
1742564980000|2025-03-21 13:49:40|187.32|187.24|187.37|187.24|187.37|187.29|187.32|187.24|24
1742564990000|2025-03-21 13:49:50|187.32|187.29|187.32|187.24|187.37|187.29|187.32|187.24|30
1742565000000|2025-03-21 13:50:00|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|4
1742565010000|2025-03-21 13:50:10|187.27|187.19|187.27|187.14|187.27|187.19|187.22|187.14|16
1742565020000|2025-03-21 13:50:20|187.32|187.19|187.32|187.24|187.32|187.24|187.32|187.14|56
1742565030000|2025-03-21 13:50:30|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|22
1742565040000|2025-03-21 13:50:40|187.27|187.19|187.32|187.19|187.32|187.19|187.27|187.19|9
1742565050000|2025-03-21 13:50:50|187.27|187.14|187.27|187.19|187.27|187.19|187.22|187.14|6
1742565060000|2025-03-21 13:51:00|187.22|187.14|187.27|187.19|187.27|187.19|187.17|187.09|26
1742565070000|2025-03-21 13:51:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.09|30
1742565080000|2025-03-21 13:51:20|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|12
1742565090000|2025-03-21 13:51:30|187.27|187.19|187.27|187.19|187.32|187.24|187.22|187.14|46
1742565100000|2025-03-21 13:51:40|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|13
1742565110000|2025-03-21 13:51:50|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|158
1742565120000|2025-03-21 13:52:00|187.27|187.19|187.37|187.29|187.37|187.29|187.27|187.19|13
1742565130000|2025-03-21 13:52:10|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|2
1742565140000|2025-03-21 13:52:20|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|141
1742565150000|2025-03-21 13:52:30|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|226
1742565160000|2025-03-21 13:52:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|61
1742565170000|2025-03-21 13:52:50|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|67
1742565180000|2025-03-21 13:53:00|187.27|187.19|187.17|187.09|187.27|187.24|187.17|187.09|107
1742565190000|2025-03-21 13:53:10|187.12|187.04|187.12|186.99|187.17|187.09|187.12|186.99|9
1742565200000|2025-03-21 13:53:20|187.07|186.94|187.02|186.94|187.07|186.94|187.02|186.94|11
1742565210000|2025-03-21 13:53:30|187.07|186.89|187.02|186.94|187.07|186.99|187.02|186.89|95
1742565220000|2025-03-21 13:53:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.94|83
1742565230000|2025-03-21 13:53:50|187.12|187.04|187.17|187.09|187.17|187.09|187.07|186.99|42
1742565250000|2025-03-21 13:54:10|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|29
1742565260000|2025-03-21 13:54:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|6
1742565270000|2025-03-21 13:54:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|3
1742565280000|2025-03-21 13:54:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.19|4
1742565290000|2025-03-21 13:54:50|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|13
1742565300000|2025-03-21 13:55:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.24|18
1742565310000|2025-03-21 13:55:10||187.24||187.29||187.29||187.24|2
1742565320000|2025-03-21 13:55:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|21
1742565330000|2025-03-21 13:55:30|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|13
1742565340000|2025-03-21 13:55:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|8
1742565350000|2025-03-21 13:55:50|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|41
1742565360000|2025-03-21 13:56:00|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|26
1742565370000|2025-03-21 13:56:10|187.32|187.24|187.32|187.24|187.32|187.29|187.32|187.24|0
1742565380000|2025-03-21 13:56:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|7
1742565390000|2025-03-21 13:56:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|10
1742565400000|2025-03-21 13:56:40|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|16
1742565430000|2025-03-21 13:57:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|34
1742565440000|2025-03-21 13:57:20|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|12
1742565450000|2025-03-21 13:57:30|||||||||19
1742565460000|2025-03-21 13:57:40|187.52|187.44|187.52|187.44|187.57|187.44|187.52|187.44|11
1742565470000|2025-03-21 13:57:50|187.57||187.52||187.57||187.52||11
1742565480000|2025-03-21 13:58:00|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|10
1742565490000|2025-03-21 13:58:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|0
1742565500000|2025-03-21 13:58:20|187.52|187.44|187.52|187.39|187.52|187.44|187.52|187.39|24
1742565510000|2025-03-21 13:58:30|187.47||187.47||187.47||187.47||4
1742565520000|2025-03-21 13:58:40|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|28
1742565530000|2025-03-21 13:58:50|||||||||7
1742565540000|2025-03-21 13:59:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|30
1742565550000|2025-03-21 13:59:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|28
1742565560000|2025-03-21 13:59:20|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.29|47
1742565570000|2025-03-21 13:59:30|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|21
1742565580000|2025-03-21 13:59:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|16
1742565590000|2025-03-21 13:59:50|187.42|187.34|187.42|187.34|187.47|187.34|187.42|187.34|41
1742565600000|2025-03-21 14:00:00|187.47|187.39|187.42|187.29|187.47|187.39|187.42|187.29|98
1742565610000|2025-03-21 14:00:10|187.47|187.34|187.47|187.39|187.47|187.39|187.47|187.29|8
1742565620000|2025-03-21 14:00:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|5
1742565630000|2025-03-21 14:00:30|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.29|46
1742565640000|2025-03-21 14:00:40|187.37|187.34|187.42|187.34|187.42|187.34|187.37|187.29|46
1742565650000|2025-03-21 14:00:50|||||||||38
1742565660000|2025-03-21 14:01:00|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|25
1742565670000|2025-03-21 14:01:10||187.34||187.34||187.39||187.34|15
1742565680000|2025-03-21 14:01:20||187.39||187.39||187.39||187.34|0
1742565690000|2025-03-21 14:01:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|0
1742565700000|2025-03-21 14:01:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|29
1742565710000|2025-03-21 14:01:50|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|27
1742565720000|2025-03-21 14:02:00|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|0
1742565730000|2025-03-21 14:02:10|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|10
1742565740000|2025-03-21 14:02:20|187.37|187.19|187.27|187.19|187.37|187.19|187.27|187.19|60
1742565750000|2025-03-21 14:02:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|9
1742565780000|2025-03-21 14:03:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|10
1742565790000|2025-03-21 14:03:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|9
1742565800000|2025-03-21 14:03:20|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|32
1742565810000|2025-03-21 14:03:30|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|9
1742565820000|2025-03-21 14:03:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|10
1742565830000|2025-03-21 14:03:50||187.29||187.34||187.34||187.29|0
1742565840000|2025-03-21 14:04:00|187.37|187.29|187.32|187.24|187.42|187.34|187.32|187.24|9
1742565850000|2025-03-21 14:04:10|187.37||187.32||187.37||187.32||3
1742565860000|2025-03-21 14:04:20|187.27|187.19|187.37|187.24|187.37|187.24|187.27|187.19|42
1742565870000|2025-03-21 14:04:30|187.32|187.29|187.37|187.29|187.42|187.34|187.32|187.29|15
1742565880000|2025-03-21 14:04:40|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|28
1742565890000|2025-03-21 14:04:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.24|5
1742565900000|2025-03-21 14:05:00|187.42|187.34|187.47|187.34|187.47|187.39|187.42|187.29|35
1742565910000|2025-03-21 14:05:10|187.42|187.29|187.42|187.29|187.42|187.34|187.37|187.29|166
1742565920000|2025-03-21 14:05:20||187.34||187.34||187.34||187.29|19
1742565930000|2025-03-21 14:05:30|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|10
1742565940000|2025-03-21 14:05:40|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|14
1742565950000|2025-03-21 14:05:50|187.42|187.34|187.47|187.34|187.47|187.39|187.42|187.34|15
1742565960000|2025-03-21 14:06:00|187.52|187.39|187.42|187.34|187.52|187.44|187.42|187.34|30
1742565970000|2025-03-21 14:06:10|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|27
1742565980000|2025-03-21 14:06:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.39|15
1742565990000|2025-03-21 14:06:30|||||||||2
1742566000000|2025-03-21 14:06:40|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|24
1742566020000|2025-03-21 14:07:00|187.52|187.34|187.42|187.29|187.52|187.34|187.37|187.29|80
1742566030000|2025-03-21 14:07:10|187.37|187.34|187.37|187.29|187.37|187.34|187.37|187.29|12
1742566040000|2025-03-21 14:07:20|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.29|45
1742566050000|2025-03-21 14:07:30||187.29||187.29||187.34||187.29|1
1742566060000|2025-03-21 14:07:40||187.34||187.34||187.34||187.29|0
1742566070000|2025-03-21 14:07:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.34|14
1742566080000|2025-03-21 14:08:00|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|8
1742566090000|2025-03-21 14:08:10|||||||||1
1742566100000|2025-03-21 14:08:20|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|20
1742566110000|2025-03-21 14:08:30|187.52|187.34|187.42|187.34|187.52|187.34|187.42|187.34|14
1742566120000|2025-03-21 14:08:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|15
1742566130000|2025-03-21 14:08:50|187.42||187.37||187.42||187.37||10
1742566140000|2025-03-21 14:09:00|187.32|187.24|187.22|187.14|187.32|187.24|187.22|187.14|251
1742566150000|2025-03-21 14:09:10|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.19|23
1742566160000|2025-03-21 14:09:20|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.14|68
1742566180000|2025-03-21 14:09:40|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|29
1742566190000|2025-03-21 14:09:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|38
1742566200000|2025-03-21 14:10:00|187.17|187.09|187.12|187.04|187.22|187.14|187.12|187.04|411
1742566210000|2025-03-21 14:10:10|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.09|82
1742566220000|2025-03-21 14:10:20|187.22|187.14|187.22|187.14|187.22|187.14|187.17|187.09|46
1742566230000|2025-03-21 14:10:30|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|33
1742566250000|2025-03-21 14:10:50|187.27|187.19|187.17|187.09|187.27|187.19|187.17|187.09|101
1742566260000|2025-03-21 14:11:00|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|18
1742566270000|2025-03-21 14:11:10|187.12|187.04|187.12|187.04|187.17|187.09|187.12|187.04|20
1742566290000|2025-03-21 14:11:30|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|104
1742566300000|2025-03-21 14:11:40|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|333
1742566310000|2025-03-21 14:11:50|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|315
1742566320000|2025-03-21 14:12:00|187.12|187.04|187.17|187.04|187.17|187.04|187.07|187.04|30
1742566330000|2025-03-21 14:12:10|187.12|187.09|187.12|187.04|187.17|187.09|187.12|187.04|48
1742566340000|2025-03-21 14:12:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|16
1742566350000|2025-03-21 14:12:30|187.12|187.04|187.17|187.09|187.22|187.09|187.12|187.04|59
1742566360000|2025-03-21 14:12:40|||||||||11
1742566370000|2025-03-21 14:12:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.09|19
1742566380000|2025-03-21 14:13:00|187.17|187.09|187.17|187.09|187.22|187.09|187.17|187.09|19
1742566390000|2025-03-21 14:13:10|187.22|187.14|187.22|187.09|187.27|187.19|187.17|187.09|87
1742566400000|2025-03-21 14:13:20|187.17|187.14|187.17|187.09|187.17|187.14|187.17|187.04|64
1742566410000|2025-03-21 14:13:30|187.12|187.04|187.07|186.99|187.12|187.09|187.07|186.99|83
1742566420000|2025-03-21 14:13:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|30
1742566430000|2025-03-21 14:13:50|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|14
1742566440000|2025-03-21 14:14:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|25
1742566450000|2025-03-21 14:14:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|49
1742566460000|2025-03-21 14:14:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|32
1742566470000|2025-03-21 14:14:30|||||||||2
1742566480000|2025-03-21 14:14:40||186.99||187.04||187.04||186.99|63
1742566490000|2025-03-21 14:14:50|||||||||1
1742566500000|2025-03-21 14:15:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|185
1742566520000|2025-03-21 14:15:20|187.12|187.04|187.07|186.99|187.17|187.09|187.07|186.99|499
1742566530000|2025-03-21 14:15:30|187.02|186.94|187.02|186.94|187.07|186.99|187.02|186.94|52
1742566540000|2025-03-21 14:15:40|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|119
1742566550000|2025-03-21 14:15:50|186.97|186.89|186.97|186.89|186.97|186.94|186.97|186.89|4
1742566560000|2025-03-21 14:16:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.89|47
1742566570000|2025-03-21 14:16:10|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.99|81
1742566590000|2025-03-21 14:16:30|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|66
1742566600000|2025-03-21 14:16:40|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|256
1742566620000|2025-03-21 14:17:00|187.12|187.04|187.17|187.04|187.17|187.09|187.12|187.04|68
1742566630000|2025-03-21 14:17:10|187.12|186.99|187.12|187.04|187.12|187.04|187.12|186.99|18
1742566650000|2025-03-21 14:17:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|79
1742566660000|2025-03-21 14:17:40|187.12|186.94|187.07|186.99|187.12|187.04|187.07|186.94|62
1742566670000|2025-03-21 14:17:50|187.12|187.04|187.12|187.04|187.12|187.04|187.07|186.99|54
1742566680000|2025-03-21 14:18:00|187.07|186.99|187.17|187.09|187.22|187.09|187.07|186.99|92
1742566690000|2025-03-21 14:18:10|187.22|187.14|187.22|187.14|187.22|187.14|187.17|187.09|39
1742566700000|2025-03-21 14:18:20|187.27|187.09|187.32|187.24|187.32|187.24|187.27|187.09|25
1742566710000|2025-03-21 14:18:30||187.19||187.24||187.24||187.19|13
1742566720000|2025-03-21 14:18:40|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|18
1742566730000|2025-03-21 14:18:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|4
1742566740000|2025-03-21 14:19:00|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|40
1742566760000|2025-03-21 14:19:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|11
1742566770000|2025-03-21 14:19:30|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|119
1742566780000|2025-03-21 14:19:40|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|4
1742566790000|2025-03-21 14:19:50|187.37||187.32||187.37||187.32||4
1742566800000|2025-03-21 14:20:00|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|3
1742566810000|2025-03-21 14:20:10|187.32|187.24|187.42|187.34|187.42|187.34|187.32|187.24|31
1742566820000|2025-03-21 14:20:20|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|9
1742566830000|2025-03-21 14:20:30|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|3
1742566840000|2025-03-21 14:20:40|187.42||187.37||187.42||187.37||0
1742566860000|2025-03-21 14:21:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|10
1742566870000|2025-03-21 14:21:10|187.37||187.32||187.37||187.32||3
1742566890000|2025-03-21 14:21:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|8
1742566900000|2025-03-21 14:21:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|10
1742566910000|2025-03-21 14:21:50||187.29||187.34||187.34||187.29|6
1742566920000|2025-03-21 14:22:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.34|13
1742566930000|2025-03-21 14:22:10|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|13
1742566940000|2025-03-21 14:22:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|2
1742566950000|2025-03-21 14:22:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|8
1742566960000|2025-03-21 14:22:40|||||||||10
1742566970000|2025-03-21 14:22:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|27
1742566980000|2025-03-21 14:23:00|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|49
1742566990000|2025-03-21 14:23:10|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|28
1742567000000|2025-03-21 14:23:20|187.57|187.49|187.62|187.49|187.62|187.54|187.57|187.49|15
1742567010000|2025-03-21 14:23:30||187.54||187.54||187.54||187.54|239
1742567020000|2025-03-21 14:23:40|||||||||110
1742567030000|2025-03-21 14:23:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|14
1742567040000|2025-03-21 14:24:00|187.72||187.67||187.72||187.67||70
1742567050000|2025-03-21 14:24:10|||||||||114
1742567060000|2025-03-21 14:24:20|187.62|187.54|187.62|187.54|187.67|187.59|187.62|187.54|7
1742567070000|2025-03-21 14:24:30|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|20
1742567100000|2025-03-21 14:25:00|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.54|11
1742567110000|2025-03-21 14:25:10|187.62|187.54|187.62|187.54|187.67|187.59|187.62|187.54|9
1742567130000|2025-03-21 14:25:30|187.57|187.49|187.57|187.49|187.62|187.54|187.57|187.49|47
1742567140000|2025-03-21 14:25:40|187.62||187.57||187.62||187.57||116
1742567150000|2025-03-21 14:25:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|2
1742567170000|2025-03-21 14:26:10||187.49||187.54||187.54||187.49|6
1742567180000|2025-03-21 14:26:20|187.67||187.67||187.67||187.67||20
1742567190000|2025-03-21 14:26:30||187.59||187.59||187.59||187.59|0
1742567200000|2025-03-21 14:26:40|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|84
1742567210000|2025-03-21 14:26:50|187.67|187.59|187.72|187.59|187.72|187.59|187.67|187.59|32
1742567220000|2025-03-21 14:27:00|187.67|187.54|187.67|187.54|187.67|187.54|187.62|187.54|23
1742567230000|2025-03-21 14:27:10|187.62|187.59|187.67|187.54|187.67|187.59|187.62|187.54|18
1742567240000|2025-03-21 14:27:20|187.62||187.62||187.67||187.62||0
1742567250000|2025-03-21 14:27:30|187.57|187.49|187.57|187.49|187.62|187.49|187.57|187.49|2
1742567260000|2025-03-21 14:27:40|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|14
1742567270000|2025-03-21 14:27:50|187.62||187.57||187.62||187.57||0
1742567280000|2025-03-21 14:28:00|187.62|187.44|187.57|187.49|187.62|187.49|187.52|187.44|35
1742567290000|2025-03-21 14:28:10|187.52|187.44|187.52|187.44|187.57|187.44|187.52|187.44|4
1742567300000|2025-03-21 14:28:20|187.57|187.49|187.57|187.44|187.57|187.49|187.57|187.44|20
1742567310000|2025-03-21 14:28:30|187.52|187.49|187.57|187.49|187.57|187.49|187.52|187.44|35
1742567320000|2025-03-21 14:28:40||187.44||187.49||187.49||187.44|4
1742567330000|2025-03-21 14:28:50|187.52|187.44|187.57|187.44|187.57|187.49|187.52|187.44|5
1742567340000|2025-03-21 14:29:00||187.49||187.49||187.49||187.44|5
1742567360000|2025-03-21 14:29:20|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|50
1742567370000|2025-03-21 14:29:30||187.44||187.44||187.49||187.44|28
1742567380000|2025-03-21 14:29:40||187.49||187.49||187.49||187.49|2
1742567390000|2025-03-21 14:29:50|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|4
1742567400000|2025-03-21 14:30:00|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|30
1742567410000|2025-03-21 14:30:10|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|24
1742567420000|2025-03-21 14:30:20|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|3
1742567430000|2025-03-21 14:30:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.39|8
1742567440000|2025-03-21 14:30:40|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|12
1742567450000|2025-03-21 14:30:50|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|30
1742567460000|2025-03-21 14:31:00|187.57|187.39|187.52|187.44|187.57|187.44|187.47|187.39|11
1742567470000|2025-03-21 14:31:10|187.47|187.39|187.42|187.34|187.52|187.39|187.42|187.34|8
1742567480000|2025-03-21 14:31:20|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|3
1742567490000|2025-03-21 14:31:30|187.42|187.34|187.42|187.34|187.47|187.39|187.42|187.34|1
1742567500000|2025-03-21 14:31:40|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|21
1742567510000|2025-03-21 14:31:50|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.44|12
1742567520000|2025-03-21 14:32:00|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|14
1742567530000|2025-03-21 14:32:10|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|9
1742567540000|2025-03-21 14:32:20|187.62||187.62||187.62||187.62||28
1742567550000|2025-03-21 14:32:30|187.57|187.44|187.57|187.49|187.57|187.49|187.57|187.44|0
1742567570000|2025-03-21 14:32:50|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|12
1742567580000|2025-03-21 14:33:00|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|13
1742567590000|2025-03-21 14:33:10||187.59||187.64||187.64||187.59|6
1742567610000|2025-03-21 14:33:30|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|1
1742567620000|2025-03-21 14:33:40|187.67|187.59|187.67|187.59|187.72|187.59|187.67|187.59|1
1742567640000|2025-03-21 14:34:00|187.72|187.64|187.67|187.59|187.72|187.64|187.67|187.59|52
1742567650000|2025-03-21 14:34:10|||||||||1
1742567660000|2025-03-21 14:34:20|187.62|187.54|187.62|187.49|187.67|187.59|187.57|187.49|332
1742567670000|2025-03-21 14:34:30|187.57|187.54|187.57|187.49|187.62|187.54|187.57|187.49|22
1742567680000|2025-03-21 14:34:40|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|26
1742567690000|2025-03-21 14:34:50|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|27
1742567710000|2025-03-21 14:35:10|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|21
1742567720000|2025-03-21 14:35:20|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|6
1742567740000|2025-03-21 14:35:40|||||||||17
1742567750000|2025-03-21 14:35:50|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|5
1742567760000|2025-03-21 14:36:00|187.52|187.44|187.62|187.54|187.62|187.54|187.52|187.44|36
1742567770000|2025-03-21 14:36:10|187.67|187.49|187.67|187.59|187.67|187.59|187.67|187.49|17
1742567780000|2025-03-21 14:36:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|10
1742567790000|2025-03-21 14:36:30|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|1
1742567800000|2025-03-21 14:36:40|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.49|57
1742567810000|2025-03-21 14:36:50|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|4
1742567820000|2025-03-21 14:37:00|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|12
1742567830000|2025-03-21 14:37:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|9
1742567840000|2025-03-21 14:37:20|187.62|187.54|187.62|187.54|187.62|187.54|187.57|187.54|22
1742567850000|2025-03-21 14:37:30|||||||||7
1742567860000|2025-03-21 14:37:40|||||||||12
1742567870000|2025-03-21 14:37:50|187.67|187.59|187.72|187.59|187.72|187.64|187.67|187.59|122
1742567880000|2025-03-21 14:38:00|187.67|187.64|187.67|187.59|187.72|187.64|187.67|187.59|17
1742567890000|2025-03-21 14:38:10|||||||||1
1742567910000|2025-03-21 14:38:30|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|14
1742567930000|2025-03-21 14:38:50|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|17
1742567940000|2025-03-21 14:39:00|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|159
1742567960000|2025-03-21 14:39:20|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|124
1742567970000|2025-03-21 14:39:30|187.72|187.64|187.72|187.64|187.77|187.69|187.72|187.64|195
1742567980000|2025-03-21 14:39:40|187.77|187.69|187.77|187.69|187.77|187.69|187.72|187.69|7
1742568000000|2025-03-21 14:40:00|187.72|187.64|187.72|187.64|187.77|187.69|187.72|187.64|347
1742568010000|2025-03-21 14:40:10|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|19
1742568020000|2025-03-21 14:40:20|187.82||187.77||187.82||187.77||80
1742568030000|2025-03-21 14:40:30|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|33
1742568040000|2025-03-21 14:40:40|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|23
1742568050000|2025-03-21 14:40:50|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|10
1742568060000|2025-03-21 14:41:00|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|35
1742568080000|2025-03-21 14:41:20|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|56
1742568090000|2025-03-21 14:41:30|187.87|187.79|187.87|187.79|187.92|187.79|187.87|187.79|41
1742568100000|2025-03-21 14:41:40|187.82|187.74|187.82|187.74|187.87|187.74|187.82|187.74|63
1742568110000|2025-03-21 14:41:50|187.87|187.79|187.87|187.74|187.87|187.79|187.82|187.74|51
1742568120000|2025-03-21 14:42:00|187.82|187.79|187.82|187.69|187.87|187.79|187.77|187.69|46
1742568130000|2025-03-21 14:42:10|187.77|187.74|187.82|187.69|187.82|187.74|187.77|187.69|2
1742568140000|2025-03-21 14:42:20|187.77|187.74|187.82|187.74|187.82|187.74|187.77|187.74|237
1742568150000|2025-03-21 14:42:30|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|34
1742568160000|2025-03-21 14:42:40|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|6
1742568180000|2025-03-21 14:43:00|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|41
1742568190000|2025-03-21 14:43:10|187.87|187.79|187.87|187.79|187.92|187.84|187.87|187.79|5
1742568200000|2025-03-21 14:43:20|187.92||187.87||187.92||187.87||0
1742568210000|2025-03-21 14:43:30|187.82|187.74|187.82|187.74|187.87|187.79|187.82|187.74|10
1742568220000|2025-03-21 14:43:40|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|12
1742568230000|2025-03-21 14:43:50|||||||||336
1742568260000|2025-03-21 14:44:20|||||||||111
1742568280000|2025-03-21 14:44:40|187.87|187.79|187.92|187.84|187.92|187.84|187.82|187.74|35
1742568290000|2025-03-21 14:44:50|187.87|187.79|187.87|187.79|187.92|187.84|187.87|187.79|10
1742568300000|2025-03-21 14:45:00|187.92|187.84|187.92|187.84|187.92|187.84|187.87|187.79|8
1742568310000|2025-03-21 14:45:10||187.79||187.84||187.84||187.79|21
1742568320000|2025-03-21 14:45:20|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|240
1742568330000|2025-03-21 14:45:30|187.92||187.87||187.92||187.87||16
1742568340000|2025-03-21 14:45:40|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|32
1742568360000|2025-03-21 14:46:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.89|60
1742568370000|2025-03-21 14:46:10||187.89||187.94||187.94||187.89|34
1742568400000|2025-03-21 14:46:40|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|10
1742568410000|2025-03-21 14:46:50||187.84||187.89||187.89||187.84|67
1742568450000|2025-03-21 14:47:30|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|39
1742568460000|2025-03-21 14:47:40||187.84||187.89||187.89||187.84|0
1742568480000|2025-03-21 14:48:00|188.02||187.97||188.02||187.97||9
1742568500000|2025-03-21 14:48:20|188.02||187.97||188.02||187.97||7
1742568510000|2025-03-21 14:48:30|188.02|187.94|188.02|187.89|188.02|187.94|187.97|187.89|347
1742568520000|2025-03-21 14:48:40|187.97||187.97||188.02||187.97||0
1742568530000|2025-03-21 14:48:50|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|16
1742568550000|2025-03-21 14:49:10|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|290
1742568560000|2025-03-21 14:49:20|188.02||187.97||188.02||187.97||282
1742568570000|2025-03-21 14:49:30|188.02||188.02||188.02||188.02||25
1742568580000|2025-03-21 14:49:40|187.97||187.97||188.02||187.97||0
1742568590000|2025-03-21 14:49:50|187.92|187.84|187.97|187.84|187.97|187.89|187.92|187.84|45
1742568600000|2025-03-21 14:50:00|187.92|187.89|187.92|187.84|187.97|187.89|187.92|187.84|40
1742568610000|2025-03-21 14:50:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|8
1742568620000|2025-03-21 14:50:20|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|5
1742568630000|2025-03-21 14:50:30|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|79
1742568640000|2025-03-21 14:50:40|187.97|187.89|188.02|187.94|188.07|187.94|187.97|187.89|420
1742568650000|2025-03-21 14:50:50||187.89||187.89||187.94||187.89|43
1742568660000|2025-03-21 14:51:00|187.97|187.94|188.02|187.94|188.02|187.94|187.97|187.94|3
1742568670000|2025-03-21 14:51:10|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|62
1742568680000|2025-03-21 14:51:20|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|19
1742568690000|2025-03-21 14:51:30|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|9
1742568700000|2025-03-21 14:51:40|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|5
1742568710000|2025-03-21 14:51:50|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|37
1742568720000|2025-03-21 14:52:00|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.84|68
1742568730000|2025-03-21 14:52:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.84|9
1742568740000|2025-03-21 14:52:20|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|6
1742568750000|2025-03-21 14:52:30|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|2
1742568760000|2025-03-21 14:52:40|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|4
1742568770000|2025-03-21 14:52:50|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|109
1742568780000|2025-03-21 14:53:00|187.97|187.89|187.97|187.89|187.97|187.94|187.97|187.89|51
1742568790000|2025-03-21 14:53:10|||||||||46
1742568800000|2025-03-21 14:53:20|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|1
1742568810000|2025-03-21 14:53:30|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|22
1742568820000|2025-03-21 14:53:40|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|64
1742568830000|2025-03-21 14:53:50|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|26
1742568840000|2025-03-21 14:54:00|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|21
1742568850000|2025-03-21 14:54:10|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|24
1742568860000|2025-03-21 14:54:20|||||||||5
1742568870000|2025-03-21 14:54:30|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|13
1742568880000|2025-03-21 14:54:40|188.22|188.14|188.27|188.19|188.27|188.19|188.22|188.14|342
1742568890000|2025-03-21 14:54:50|||||||||194
1742568900000|2025-03-21 14:55:00|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.19|29
1742568910000|2025-03-21 14:55:10|||||||||9
1742568920000|2025-03-21 14:55:20|188.27|188.19|188.27|188.19|188.32|188.19|188.27|188.19|25
1742568930000|2025-03-21 14:55:30|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|106
1742568940000|2025-03-21 14:55:40|188.27||188.22||188.27||188.22||17
1742568950000|2025-03-21 14:55:50|188.27|188.19|188.32|188.19|188.32|188.24|188.27|188.19|133
1742568960000|2025-03-21 14:56:00|188.27|188.24|188.32|188.24|188.32|188.24|188.27|188.19|12
1742568970000|2025-03-21 14:56:10|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|5
1742568980000|2025-03-21 14:56:20|188.32|188.24|188.27|188.19|188.32|188.24|188.27|188.19|23
1742568990000|2025-03-21 14:56:30|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|66
1742569000000|2025-03-21 14:56:40||188.19||188.24||188.24||188.19|43
1742569010000|2025-03-21 14:56:50|188.27|188.19|188.32|188.19|188.32|188.24|188.27|188.19|12
1742569020000|2025-03-21 14:57:00|188.27|188.24|188.27|188.19|188.32|188.24|188.27|188.19|20
1742569030000|2025-03-21 14:57:10|||||||||5
1742569040000|2025-03-21 14:57:20|||||||||9
1742569050000|2025-03-21 14:57:30|||||||||11
1742569060000|2025-03-21 14:57:40|||||||||5
1742569070000|2025-03-21 14:57:50|||||||||8
1742569080000|2025-03-21 14:58:00|||||||||5
1742569090000|2025-03-21 14:58:10|||||||||9
1742569100000|2025-03-21 14:58:20|||||||||5
1742569110000|2025-03-21 14:58:30|||||||||11
1742569120000|2025-03-21 14:58:40|188.22|188.14|188.27|188.14|188.27|188.19|188.22|188.14|122
1742569130000|2025-03-21 14:58:50|188.22||188.22||188.27||188.22||4
1742569140000|2025-03-21 14:59:00|188.27|188.19|188.27|188.19|188.27|188.19|188.22|188.14|2
1742569150000|2025-03-21 14:59:10||188.14||188.14||188.19||188.14|21
1742569160000|2025-03-21 14:59:20|188.22|188.19|188.22|188.14|188.27|188.19|188.22|188.14|5
1742569170000|2025-03-21 14:59:30|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|17
1742569180000|2025-03-21 14:59:40|188.27|188.19|188.27|188.14|188.27|188.19|188.22|188.14|26
1742569190000|2025-03-21 14:59:50|188.22|188.19|188.27|188.19|188.27|188.19|188.22|188.14|16
1742569200000|2025-03-21 15:00:00|||||||||1
1742569210000|2025-03-21 15:00:10|188.32|188.24|188.27|188.19|188.32|188.24|188.27|188.19|86
1742569220000|2025-03-21 15:00:20|188.32|188.24|188.32|188.24|188.32|188.24|188.27|188.19|9
1742569230000|2025-03-21 15:00:30|188.37|188.29|188.37|188.29|188.37|188.29|188.32|188.24|68
1742569240000|2025-03-21 15:00:40||188.24||188.24||188.24||188.24|16
1742569250000|2025-03-21 15:00:50|188.42|188.29|188.42|188.34|188.42|188.34|188.37|188.29|92
1742569260000|2025-03-21 15:01:00|188.37|188.29|188.32|188.24|188.37|188.29|188.32|188.24|116
1742569280000|2025-03-21 15:01:20|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|224
1742569290000|2025-03-21 15:01:30||188.24||188.29||188.29||188.24|4
1742569300000|2025-03-21 15:01:40|188.42|188.34|188.42|188.34|188.47|188.34|188.42|188.34|40
1742569310000|2025-03-21 15:01:50|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|68
1742569320000|2025-03-21 15:02:00|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|24
1742569330000|2025-03-21 15:02:10|188.47||188.42||188.47||188.42||55
1742569340000|2025-03-21 15:02:20|188.47||188.47||188.47||188.42||30
1742569350000|2025-03-21 15:02:30|188.42|188.39|188.47|188.39|188.47|188.39|188.42|188.39|66
1742569360000|2025-03-21 15:02:40|188.42|188.34|188.42|188.29|188.47|188.39|188.42|188.29|686
1742569370000|2025-03-21 15:02:50|188.37|188.34|188.42|188.34|188.47|188.39|188.37|188.29|1631
1742569380000|2025-03-21 15:03:00|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|7
1742569390000|2025-03-21 15:03:10|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|84
1742569400000|2025-03-21 15:03:20|188.57|188.49|188.52|188.44|188.57|188.49|188.52|188.44|73
1742569410000|2025-03-21 15:03:30|188.47|188.39|188.47|188.39|188.52|188.44|188.47|188.39|477
1742569420000|2025-03-21 15:03:40|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|7
1742569430000|2025-03-21 15:03:50|||||||||16
1742569440000|2025-03-21 15:04:00|188.57|188.49|188.57|188.44|188.57|188.49|188.52|188.44|79
1742569450000|2025-03-21 15:04:10|188.52||188.52||188.52||188.52||20
1742569460000|2025-03-21 15:04:20|188.47|188.39|188.47|188.39|188.52|188.44|188.47|188.39|84
1742569470000|2025-03-21 15:04:30|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|122
1742569480000|2025-03-21 15:04:40|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|23
1742569490000|2025-03-21 15:04:50|188.47|188.39|188.37|188.29|188.47|188.39|188.37|188.29|88
1742569500000|2025-03-21 15:05:00|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.34|51
1742569510000|2025-03-21 15:05:10|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|281
1742569530000|2025-03-21 15:05:30|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|100
1742569540000|2025-03-21 15:05:40|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|78
1742569550000|2025-03-21 15:05:50|188.42|188.34|188.42|188.34|188.42|188.39|188.42|188.34|160
1742569560000|2025-03-21 15:06:00|188.47||188.47||188.47||188.42||51
1742569570000|2025-03-21 15:06:10|188.42|188.39|188.42|188.34|188.47|188.39|188.42|188.34|51
1742569580000|2025-03-21 15:06:20|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|18
1742569610000|2025-03-21 15:06:50|188.57|188.49|188.57|188.49|188.57|188.49|188.52|188.44|54
1742569620000|2025-03-21 15:07:00|188.52|188.44|188.57|188.44|188.57|188.49|188.52|188.44|11
1742569630000|2025-03-21 15:07:10|188.52|188.49|188.57|188.49|188.57|188.49|188.52|188.44|19
1742569640000|2025-03-21 15:07:20|188.52|188.44|188.52|188.44|188.57|188.44|188.52|188.44|46
1742569650000|2025-03-21 15:07:30||188.39||188.44||188.44||188.39|3
1742569660000|2025-03-21 15:07:40|188.57|188.49|188.57|188.49|188.57|188.49|188.52|188.44|10
1742569670000|2025-03-21 15:07:50|188.62|188.44|188.57|188.44|188.62|188.44|188.57|188.44|209
1742569680000|2025-03-21 15:08:00|188.62|188.49|188.62|188.54|188.62|188.54|188.62|188.44|452
1742569690000|2025-03-21 15:08:10|188.67|188.59|188.67|188.54|188.67|188.59|188.62|188.54|992
1742569700000|2025-03-21 15:08:20|188.62||188.62||188.67||188.62||20
1742569710000|2025-03-21 15:08:30|188.67|188.59|188.62|188.54|188.67|188.59|188.62|188.54|28
1742569720000|2025-03-21 15:08:40|188.67||188.62||188.67||188.62||3
1742569740000|2025-03-21 15:09:00|188.67||188.62||188.67||188.62||129
1742569750000|2025-03-21 15:09:10|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|25
1742569770000|2025-03-21 15:09:30|188.52|188.44|188.47|188.39|188.52|188.44|188.47|188.34|96
1742569780000|2025-03-21 15:09:40||188.34||188.39||188.39||188.34|11
1742569790000|2025-03-21 15:09:50|||||||||3
1742569800000|2025-03-21 15:10:00|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.29|35
1742569810000|2025-03-21 15:10:10|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|10
1742569820000|2025-03-21 15:10:20|188.42|188.34|188.32|188.24|188.42|188.34|188.32|188.24|14
1742569830000|2025-03-21 15:10:30|188.37|188.34|188.42|188.29|188.42|188.34|188.37|188.29|245
1742569840000|2025-03-21 15:10:40|188.47|188.34|188.47|188.34|188.47|188.39|188.47|188.34|23
1742569850000|2025-03-21 15:10:50|188.42|188.39|188.47|188.34|188.47|188.39|188.42|188.34|21
1742569860000|2025-03-21 15:11:00||188.39||188.39||188.39||188.34|13
1742569870000|2025-03-21 15:11:10|188.52|188.44|188.52|188.44|188.52|188.44|188.47|188.39|12
1742569880000|2025-03-21 15:11:20||188.39||188.44||188.44||188.39|22
1742569890000|2025-03-21 15:11:30||188.39||188.44||188.44||188.39|32
1742569900000|2025-03-21 15:11:40|188.57|188.49|188.52|188.44|188.57|188.49|188.52|188.44|4
1742569910000|2025-03-21 15:11:50|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|12
1742569920000|2025-03-21 15:12:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|7
1742569930000|2025-03-21 15:12:10|188.47|188.39|188.47|188.39|188.52|188.39|188.47|188.39|6
1742569940000|2025-03-21 15:12:20|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|1
1742569950000|2025-03-21 15:12:30|188.47|188.39|188.52|188.39|188.52|188.39|188.42|188.34|16
1742569960000|2025-03-21 15:12:40||188.44||188.44||188.44||188.44|0
1742569970000|2025-03-21 15:12:50|||||||||3
1742569980000|2025-03-21 15:13:00|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|13
1742569990000|2025-03-21 15:13:10||188.39||188.44||188.44||188.39|1
1742570000000|2025-03-21 15:13:20|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|3
1742570010000|2025-03-21 15:13:30||188.39||188.44||188.44||188.39|5
1742570020000|2025-03-21 15:13:40|188.57|188.49|188.52|188.39|188.57|188.49|188.47|188.39|19
1742570030000|2025-03-21 15:13:50|188.47|188.44|188.52|188.44|188.52|188.44|188.47|188.39|302
1742570040000|2025-03-21 15:14:00|188.47|188.39|188.47|188.39|188.47|188.44|188.47|188.39|70
1742570050000|2025-03-21 15:14:10|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|10
1742570060000|2025-03-21 15:14:20|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|3
1742570080000|2025-03-21 15:14:40|188.42|188.34|188.42|188.34|188.42|188.39|188.42|188.34|11
1742570090000|2025-03-21 15:14:50|188.47|188.39|188.47|188.39|188.47|188.39|188.42|188.39|5
1742570110000|2025-03-21 15:15:10|188.52|188.44|188.57|188.49|188.57|188.49|188.52|188.44|162
1742570120000|2025-03-21 15:15:20|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|40
1742570130000|2025-03-21 15:15:30|188.57|188.49|188.57|188.44|188.57|188.49|188.52|188.44|36
1742570140000|2025-03-21 15:15:40|188.52|188.39|188.52|188.39|188.52|188.44|188.47|188.39|35
1742570150000|2025-03-21 15:15:50|188.47||188.47||188.52||188.47||6
1742570160000|2025-03-21 15:16:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|5
1742570190000|2025-03-21 15:16:30|188.57|188.49|188.57|188.49|188.57|188.49|188.52|188.44|7
1742570200000|2025-03-21 15:16:40|188.62|188.54|188.57|188.49|188.62|188.54|188.57|188.49|68
1742570210000|2025-03-21 15:16:50|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|29
1742570220000|2025-03-21 15:17:00|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|14
1742570230000|2025-03-21 15:17:10|188.62|188.54|188.62|188.54|188.62|188.59|188.62|188.54|11
1742570240000|2025-03-21 15:17:20|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|4
1742570260000|2025-03-21 15:17:40|||||||||1
1742570290000|2025-03-21 15:18:10|188.72|188.64|188.77|188.69|188.77|188.69|188.72|188.64|151
1742570300000|2025-03-21 15:18:20|188.72|188.64|188.77|188.69|188.77|188.69|188.72|188.64|15
1742570310000|2025-03-21 15:18:30|188.82|188.64|188.82|188.74|188.82|188.74|188.82|188.64|13
1742570320000|2025-03-21 15:18:40|188.77|188.69|188.77|188.64|188.77|188.69|188.72|188.64|36
1742570330000|2025-03-21 15:18:50|188.72|188.69|188.72|188.64|188.72|188.69|188.72|188.64|6
1742570350000|2025-03-21 15:19:10|||||||||6
1742570360000|2025-03-21 15:19:20|||||||||81
1742570370000|2025-03-21 15:19:30|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|57
1742570380000|2025-03-21 15:19:40|188.72||188.67||188.72||188.67||8
1742570390000|2025-03-21 15:19:50|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.59|4
1742570400000|2025-03-21 15:20:00|188.67|188.59|188.67|188.59|188.67|188.64|188.67|188.59|4
1742570410000|2025-03-21 15:20:10|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|403
1742570430000|2025-03-21 15:20:30|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|48
1742570440000|2025-03-21 15:20:40|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|134
1742570460000|2025-03-21 15:21:00|188.82|188.74|188.82|188.74|188.87|188.79|188.82|188.74|183
1742570490000|2025-03-21 15:21:30|188.87|188.79|188.87|188.79|188.87|188.79|188.82|188.74|49
1742570510000|2025-03-21 15:21:50|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|12
1742570520000|2025-03-21 15:22:00|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|17
1742570540000|2025-03-21 15:22:20|188.87|188.79|188.87|188.79|188.87|188.79|188.82|188.74|11
1742570550000|2025-03-21 15:22:30||188.74||188.79||188.79||188.74|2
1742570560000|2025-03-21 15:22:40||188.74||188.79||188.79||188.74|102
1742570570000|2025-03-21 15:22:50|188.82|188.74|188.87|188.74|188.87|188.79|188.82|188.74|1181
1742570580000|2025-03-21 15:23:00|188.82|188.79|188.87|188.74|188.87|188.79|188.82|188.74|17
1742570590000|2025-03-21 15:23:10|188.82|188.79|188.82|188.74|188.82|188.79|188.82|188.74|8
1742570600000|2025-03-21 15:23:20|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|275
1742570610000|2025-03-21 15:23:30|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.69|32
1742570620000|2025-03-21 15:23:40||188.69||188.74||188.74||188.69|16
1742570630000|2025-03-21 15:23:50|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|4
1742570640000|2025-03-21 15:24:00|188.77|188.69|188.82|188.69|188.82|188.69|188.77|188.69|11
1742570650000|2025-03-21 15:24:10|188.77|188.74|188.77|188.69|188.77|188.74|188.77|188.64|100
1742570660000|2025-03-21 15:24:20|||||||||29
1742570670000|2025-03-21 15:24:30|188.72|188.64|188.77|188.69|188.77|188.69|188.72|188.64|36
1742570680000|2025-03-21 15:24:40|||||||||1
1742570690000|2025-03-21 15:24:50|188.72|188.64|188.72|188.64|188.77|188.69|188.72|188.64|46
1742570700000|2025-03-21 15:25:00|188.77|188.69|188.72|188.64|188.77|188.69|188.72|188.64|29
1742570710000|2025-03-21 15:25:10|188.77|188.69|188.72|188.64|188.77|188.69|188.72|188.64|51
1742570720000|2025-03-21 15:25:20|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|73
1742570730000|2025-03-21 15:25:30|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|25
1742570740000|2025-03-21 15:25:40||188.69||188.69||188.69||188.69|48
1742570750000|2025-03-21 15:25:50|188.77|188.74|188.77|188.69|188.82|188.74|188.77|188.69|668
1742570760000|2025-03-21 15:26:00|188.82|188.74|188.82|188.74|188.87|188.74|188.82|188.74|64
1742570770000|2025-03-21 15:26:10|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|51
1742570790000|2025-03-21 15:26:30|188.82|188.74|188.77|188.69|188.82|188.74|188.77|188.69|30
1742570800000|2025-03-21 15:26:40|188.72|188.64|188.77|188.69|188.77|188.69|188.72|188.64|427
1742570810000|2025-03-21 15:26:50|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|12
1742570820000|2025-03-21 15:27:00|||||||||35
1742570830000|2025-03-21 15:27:10|||||||||12
1742570840000|2025-03-21 15:27:20|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|346
1742570850000|2025-03-21 15:27:30|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|44
1742570860000|2025-03-21 15:27:40|||||||||4
1742570870000|2025-03-21 15:27:50|188.87||188.82||188.87||188.82||13
1742570880000|2025-03-21 15:28:00|188.87|188.79|188.87|188.79|188.87|188.79|188.82|188.79|74
1742570890000|2025-03-21 15:28:10|188.92|188.74|188.92|188.84|188.92|188.84|188.92|188.74|274
1742570900000|2025-03-21 15:28:20|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|46
1742570910000|2025-03-21 15:28:30|||||||||30
1742570920000|2025-03-21 15:28:40|||||||||1
1742570940000|2025-03-21 15:29:00|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|277
1742570960000|2025-03-21 15:29:20|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|77
1742570980000|2025-03-21 15:29:40|188.82|188.74|188.82|188.74|188.82|188.79|188.82|188.74|18
1742570990000|2025-03-21 15:29:50|188.87||188.82||188.87||188.82||55
1742571000000|2025-03-21 15:30:00|188.87|188.69|188.82|188.74|188.87|188.74|188.82|188.69|113
1742571010000|2025-03-21 15:30:10|188.87|188.79|188.87|188.74|188.87|188.79|188.82|188.74|75
1742571020000|2025-03-21 15:30:20|188.82|188.69|188.82|188.74|188.82|188.74|188.77|188.69|35
1742571030000|2025-03-21 15:30:30|188.87||188.82||188.87||188.82||7
1742571040000|2025-03-21 15:30:40|188.87||188.82||188.87||188.82||0
1742571050000|2025-03-21 15:30:50|188.87||188.82||188.87||188.82||1
1742571060000|2025-03-21 15:31:00|188.87|188.79|188.87|188.74|188.87|188.79|188.82|188.74|8
1742571070000|2025-03-21 15:31:10||188.79||188.79||188.79||188.79|74
1742571080000|2025-03-21 15:31:20|||||||||502
1742571100000|2025-03-21 15:31:40|||||||||100
1742571110000|2025-03-21 15:31:50|||||||||27
1742571120000|2025-03-21 15:32:00|||||||||487
1742571130000|2025-03-21 15:32:10|188.82|188.74|188.87|188.74|188.87|188.79|188.82|188.74|79
1742571140000|2025-03-21 15:32:20|188.82|188.79|188.82|188.74|188.82|188.79|188.82|188.74|0
1742571150000|2025-03-21 15:32:30|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|6
1742571180000|2025-03-21 15:33:00|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|72
1742571210000|2025-03-21 15:33:30|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|182
1742571220000|2025-03-21 15:33:40|||||||||61
1742571230000|2025-03-21 15:33:50|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|26
1742571240000|2025-03-21 15:34:00|||||||||8
1742571250000|2025-03-21 15:34:10|||||||||17
1742571260000|2025-03-21 15:34:20|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|33
1742571280000|2025-03-21 15:34:40|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|26
1742571290000|2025-03-21 15:34:50|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|10
1742571300000|2025-03-21 15:35:00|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|9
1742571320000|2025-03-21 15:35:20|188.62|188.54|188.57|188.49|188.62|188.54|188.57|188.49|28
1742571330000|2025-03-21 15:35:30|188.62||188.57||188.62||188.57||7
1742571340000|2025-03-21 15:35:40|188.62||188.57||188.62||188.57||68
1742571350000|2025-03-21 15:35:50|188.62|188.54|188.62|188.54|188.62|188.54|188.57|188.49|18
1742571360000|2025-03-21 15:36:00||188.49||188.54||188.54||188.49|3
1742571370000|2025-03-21 15:36:10|188.67|188.59|188.62|188.54|188.67|188.59|188.62|188.54|12
1742571380000|2025-03-21 15:36:20|188.67|188.59|188.62|188.54|188.67|188.59|188.57|188.49|506
1742571390000|2025-03-21 15:36:30|188.57|188.49|188.62|188.49|188.62|188.49|188.57|188.49|26
1742571400000|2025-03-21 15:36:40|188.57|188.54|188.57|188.49|188.62|188.54|188.57|188.49|1
1742571410000|2025-03-21 15:36:50|||||||||3
1742571420000|2025-03-21 15:37:00|188.62||188.62||188.62||188.62||6
1742571430000|2025-03-21 15:37:10|188.57|188.54|188.62|188.54|188.62|188.54|188.57|188.49|11
1742571440000|2025-03-21 15:37:20|188.67|188.59|188.67|188.59|188.67|188.59|188.62|188.59|25
1742571450000|2025-03-21 15:37:30|188.62|188.54|188.67|188.59|188.67|188.59|188.62|188.54|46
1742571460000|2025-03-21 15:37:40|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|16
1742571470000|2025-03-21 15:37:50|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|47
1742571480000|2025-03-21 15:38:00|||||||||2
1742571490000|2025-03-21 15:38:10|||||||||11
1742571500000|2025-03-21 15:38:20|||||||||11
1742571510000|2025-03-21 15:38:30|||||||||11
1742571520000|2025-03-21 15:38:40|||||||||6
1742571530000|2025-03-21 15:38:50|188.62||188.57||188.62||188.57||44
1742571540000|2025-03-21 15:39:00|188.52|188.44|188.52|188.44|188.57|188.44|188.52|188.44|81
1742571550000|2025-03-21 15:39:10|188.57|188.49|188.57|188.49|188.57|188.49|188.52|188.44|30
1742571560000|2025-03-21 15:39:20|188.52|188.44|188.52|188.44|188.57|188.49|188.52|188.44|19
1742571570000|2025-03-21 15:39:30|188.57||188.52||188.57||188.52||1
1742571580000|2025-03-21 15:39:40|188.57||188.52||188.57||188.52||14
1742571590000|2025-03-21 15:39:50|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|1
1742571600000|2025-03-21 15:40:00|188.52|188.44|188.57|188.49|188.57|188.49|188.52|188.44|35
1742571610000|2025-03-21 15:40:10|188.52|188.44|188.57|188.44|188.57|188.44|188.52|188.44|19
1742571620000|2025-03-21 15:40:20|188.52|188.49|188.57|188.49|188.57|188.49|188.52|188.49|1
1742571630000|2025-03-21 15:40:30|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|166
1742571650000|2025-03-21 15:40:50|188.57|188.49|188.57|188.49|188.57|188.54|188.57|188.49|539
1742571660000|2025-03-21 15:41:00|188.62||188.57||188.62||188.57||11
1742571670000|2025-03-21 15:41:10|188.52|188.44|188.57|188.49|188.57|188.49|188.52|188.44|6
1742571680000|2025-03-21 15:41:20|188.52|188.44|188.52|188.44|188.57|188.44|188.52|188.44|1
1742571690000|2025-03-21 15:41:30||188.39||188.44||188.44||188.39|1626
1742571700000|2025-03-21 15:41:40|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|14
1742571710000|2025-03-21 15:41:50|188.42|188.34|188.47|188.39|188.47|188.39|188.42|188.34|3
1742571720000|2025-03-21 15:42:00|188.52||188.52||188.52||188.52||11
1742571730000|2025-03-21 15:42:10|188.47|188.34|188.47|188.34|188.47|188.39|188.47|188.34|27
1742571740000|2025-03-21 15:42:20|188.42||188.42||188.42||188.42||0
1742571750000|2025-03-21 15:42:30|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|2
1742571770000|2025-03-21 15:42:50|188.32|188.24|188.32|188.24|188.37|188.29|188.32|188.24|34
1742571780000|2025-03-21 15:43:00|188.37|188.19|188.27|188.19|188.37|188.19|188.27|188.19|333
1742571790000|2025-03-21 15:43:10|||||||||1
1742571810000|2025-03-21 15:43:30|||||||||1000
1742571820000|2025-03-21 15:43:40|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|35
1742571830000|2025-03-21 15:43:50|||||||||10
1742571840000|2025-03-21 15:44:00|188.37|188.19|188.32|188.24|188.37|188.24|188.32|188.19|63
1742571860000|2025-03-21 15:44:20|188.27|188.19|188.32|188.19|188.32|188.24|188.27|188.19|5
1742571870000|2025-03-21 15:44:30|188.27||188.27||188.27||188.27||0
1742571890000|2025-03-21 15:44:50|||||||||4
1742571900000|2025-03-21 15:45:00|188.32|188.24|188.27|188.19|188.32|188.24|188.27|188.19|6
1742571910000|2025-03-21 15:45:10|188.32|188.24|188.37|188.29|188.37|188.29|188.32|188.24|49
1742571920000|2025-03-21 15:45:20|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|0
1742571930000|2025-03-21 15:45:30|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|12
1742571940000|2025-03-21 15:45:40|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|8
1742571950000|2025-03-21 15:45:50|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|15
1742571960000|2025-03-21 15:46:00|188.37|188.29|188.42|188.29|188.42|188.29|188.37|188.29|23
1742571970000|2025-03-21 15:46:10|188.37||188.37||188.42||188.37||18
1742571980000|2025-03-21 15:46:20|||||||||1
1742571990000|2025-03-21 15:46:30|188.32|188.24|188.32|188.24|188.37|188.24|188.32|188.24|10
1742572000000|2025-03-21 15:46:40|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|3
1742572010000|2025-03-21 15:46:50|||||||||4
1742572020000|2025-03-21 15:47:00|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|54
1742572030000|2025-03-21 15:47:10|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.34|77
1742572040000|2025-03-21 15:47:20||188.34||188.39||188.39||188.34|1
1742572050000|2025-03-21 15:47:30||188.34||188.39||188.39||188.34|0
1742572060000|2025-03-21 15:47:40|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|34
1742572070000|2025-03-21 15:47:50|||||||||1
1742572080000|2025-03-21 15:48:00|||||||||118
1742572090000|2025-03-21 15:48:10|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|61
1742572100000|2025-03-21 15:48:20|||||||||1
1742572130000|2025-03-21 15:48:50|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.34|6
1742572140000|2025-03-21 15:49:00|188.42|188.34|188.47|188.39|188.47|188.39|188.42|188.34|18
1742572150000|2025-03-21 15:49:10|188.42|188.34|188.47|188.34|188.47|188.39|188.42|188.34|1
1742572160000|2025-03-21 15:49:20|188.42||188.42||188.47||188.42||20
1742572170000|2025-03-21 15:49:30|188.47|188.39|188.47|188.39|188.47|188.39|188.42|188.39|1103
1742572180000|2025-03-21 15:49:40|188.42|188.34|188.42|188.34|188.47|188.39|188.42|188.34|22
1742572190000|2025-03-21 15:49:50|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|13
1742572200000|2025-03-21 15:50:00|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|6
1742572210000|2025-03-21 15:50:10||188.19||188.19||188.19||188.19|1
1742572220000|2025-03-21 15:50:20|188.27|188.14|188.22|188.14|188.27|188.14|188.22|188.14|114
1742572240000|2025-03-21 15:50:40|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|8
1742572250000|2025-03-21 15:50:50|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.09|12
1742572260000|2025-03-21 15:51:00|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|1
1742572270000|2025-03-21 15:51:10|188.27|188.19|188.27|188.19|188.27|188.19|188.22|188.14|70
1742572280000|2025-03-21 15:51:20|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|2
1742572290000|2025-03-21 15:51:30|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|5
1742572300000|2025-03-21 15:51:40|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.04|77
1742572310000|2025-03-21 15:51:50|188.22||188.22||188.22||188.17||22
1742572320000|2025-03-21 15:52:00|188.17||188.17||188.22||188.17||3
1742572330000|2025-03-21 15:52:10|||||||||50
1742572340000|2025-03-21 15:52:20|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.09|100
1742572350000|2025-03-21 15:52:30|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|1
1742572360000|2025-03-21 15:52:40||188.14||188.14||188.14||188.14|3
1742572370000|2025-03-21 15:52:50|188.17|188.09|188.17|188.09|188.17|188.14|188.17|188.09|2
1742572380000|2025-03-21 15:53:00|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.09|19
1742572390000|2025-03-21 15:53:10||188.09||188.14||188.14||188.09|8
1742572400000|2025-03-21 15:53:20|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|11
1742572410000|2025-03-21 15:53:30|188.02|187.94|187.92|187.84|188.07|187.99|187.82|187.74|751
1742572420000|2025-03-21 15:53:40|187.97|187.89|187.92|187.84|187.97|187.89|187.87|187.79|249
1742572430000|2025-03-21 15:53:50|187.97|187.89|188.02|187.94|188.02|187.94|187.92|187.84|331
1742572440000|2025-03-21 15:54:00|187.97|187.89|188.07|187.94|188.07|187.99|187.97|187.89|28
1742572450000|2025-03-21 15:54:10|188.02|187.99|187.97|187.89|188.02|187.99|187.97|187.84|1
1742572460000|2025-03-21 15:54:20|188.02|187.94|188.07|187.99|188.07|187.99|188.02|187.94|15
1742572470000|2025-03-21 15:54:30|188.12|188.04|188.12|188.04|188.12|188.04|188.12|187.99|11
1742572480000|2025-03-21 15:54:40|188.07|187.99|188.12|187.99|188.12|188.04|188.07|187.99|18
1742572490000|2025-03-21 15:54:50|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.99|3
1742572500000|2025-03-21 15:55:00||188.04||188.04||188.04||187.99|5
1742572510000|2025-03-21 15:55:10|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|92
1742572520000|2025-03-21 15:55:20|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|5
1742572530000|2025-03-21 15:55:30|188.17|188.09|188.12|188.04|188.17|188.09|188.12|188.04|7
1742572540000|2025-03-21 15:55:40|188.17|188.09|188.17|188.04|188.17|188.09|188.12|188.04|3
1742572550000|2025-03-21 15:55:50|188.12|188.09|188.17|188.09|188.17|188.09|188.12|188.09|12
1742572560000|2025-03-21 15:56:00||188.04||188.09||188.09||188.04|0
1742572570000|2025-03-21 15:56:10|188.22||188.22||188.22||188.22||6
1742572580000|2025-03-21 15:56:20|188.17|188.14|188.17|188.09|188.17|188.14|188.17|188.09|0
1742572590000|2025-03-21 15:56:30|188.12|188.04|188.12|188.04|188.12|188.09|188.12|188.04|1
1742572600000|2025-03-21 15:56:40||187.99||188.04||188.04||187.99|3
1742572610000|2025-03-21 15:56:50||187.99||188.04||188.04||187.99|0
1742572620000|2025-03-21 15:57:00|188.07|187.99|188.07|187.99|188.12|187.99|188.07|187.99|49
1742572630000|2025-03-21 15:57:10|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|19
1742572640000|2025-03-21 15:57:20|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.94|1
1742572650000|2025-03-21 15:57:30|188.02|187.94|188.07|187.94|188.07|187.94|188.02|187.94|22
1742572660000|2025-03-21 15:57:40||187.99||187.99||187.99||187.99|0
1742572690000|2025-03-21 15:58:10|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|8
1742572700000|2025-03-21 15:58:20|187.97|187.89|188.02|187.89|188.02|187.89|187.97|187.89|36
1742572710000|2025-03-21 15:58:30|188.07|187.94|188.02|187.94|188.07|187.99|188.02|187.94|41
1742572720000|2025-03-21 15:58:40|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|40
1742572730000|2025-03-21 15:58:50|||||||||45
1742572740000|2025-03-21 15:59:00|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|11
1742572750000|2025-03-21 15:59:10|187.97|187.89|188.02|187.94|188.07|187.99|187.97|187.89|73
1742572770000|2025-03-21 15:59:30|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|25
1742572780000|2025-03-21 15:59:40|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|4
1742572790000|2025-03-21 15:59:50|187.97|187.89|187.97|187.89|188.02|187.94|187.97|187.89|31
1742572800000|2025-03-21 16:00:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|28
1742572810000|2025-03-21 16:00:10|187.97|187.89|187.97|187.89|188.02|187.89|187.97|187.89|3
1742572820000|2025-03-21 16:00:20|188.02|187.94|188.07|187.99|188.07|187.99|187.97|187.94|33
1742572830000|2025-03-21 16:00:30|188.02|187.94|188.12|188.04|188.12|188.04|188.02|187.94|79
1742572850000|2025-03-21 16:00:50|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|69
1742572870000|2025-03-21 16:01:10|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.09|21
1742572880000|2025-03-21 16:01:20|188.12|188.04|188.07|187.99|188.12|188.04|188.07|187.99|45
1742572890000|2025-03-21 16:01:30||187.94||187.99||187.99||187.94|39
1742572900000|2025-03-21 16:01:40|188.17|188.09|188.12|188.04|188.32|188.24|188.12|188.04|726
1742572910000|2025-03-21 16:01:50|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|92
1742572920000|2025-03-21 16:02:00|188.07|187.99|188.07|187.99|188.07|188.04|188.07|187.99|138
1742572940000|2025-03-21 16:02:20|188.02|187.94|188.02|187.94|188.07|187.99|188.02|187.94|13
1742572950000|2025-03-21 16:02:30|187.92|187.79|187.97|187.84|187.97|187.89|187.92|187.79|617
1742572960000|2025-03-21 16:02:40|187.92|187.89|187.92|187.84|187.97|187.89|187.92|187.84|17
1742572970000|2025-03-21 16:02:50|187.97|187.89|187.97|187.89|187.97|187.89|187.92|187.89|186
1742572980000|2025-03-21 16:03:00|187.92|187.84|187.92|187.84|187.92|187.89|187.92|187.84|132
1742572990000|2025-03-21 16:03:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|30
1742573000000|2025-03-21 16:03:20|188.17|188.04|188.02|187.94|188.17|188.04|188.02|187.94|231
1742573010000|2025-03-21 16:03:30|188.07|187.99|188.12|188.04|188.12|188.04|188.02|187.94|326
1742573020000|2025-03-21 16:03:40|188.07|187.99|188.07|187.99|188.12|187.99|188.07|187.99|2
1742573030000|2025-03-21 16:03:50|188.12|188.04|188.07|187.99|188.12|188.04|188.07|187.99|44
1742573040000|2025-03-21 16:04:00|||||||||477
1742573050000|2025-03-21 16:04:10|||||||||2
1742573060000|2025-03-21 16:04:20|188.12||188.07||188.12||188.07||19
1742573080000|2025-03-21 16:04:40|188.12|188.04|188.12|188.04|188.12|188.04|188.12|187.99|41
1742573090000|2025-03-21 16:04:50|188.17|187.99|188.12|188.04|188.17|188.09|188.12|187.99|164
1742573110000|2025-03-21 16:05:10|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|11
1742573120000|2025-03-21 16:05:20|188.12|188.04|188.12|188.04|188.12|188.09|188.12|188.04|31
1742573130000|2025-03-21 16:05:30|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|3
1742573140000|2025-03-21 16:05:40|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|12
1742573150000|2025-03-21 16:05:50|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|11
1742573160000|2025-03-21 16:06:00|188.22|188.14|188.17|188.09|188.22|188.14|188.12|188.04|184
1742573170000|2025-03-21 16:06:10||188.04||188.09||188.09||188.04|78
1742573180000|2025-03-21 16:06:20|188.22|188.14|188.22|188.14|188.22|188.14|188.17|188.09|32
1742573190000|2025-03-21 16:06:30|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|21
1742573200000|2025-03-21 16:06:40||188.14||188.14||188.19||188.14|4
1742573210000|2025-03-21 16:06:50||188.19||188.19||188.19||188.19|0
1742573220000|2025-03-21 16:07:00|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|7
1742573230000|2025-03-21 16:07:10|||||||||3
1742573240000|2025-03-21 16:07:20|188.17|188.09|188.22|188.14|188.22|188.14|188.17|188.09|4
1742573250000|2025-03-21 16:07:30||188.09||188.14||188.14||188.09|33
1742573260000|2025-03-21 16:07:40|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|260
1742573270000|2025-03-21 16:07:50|||||||||139
1742573280000|2025-03-21 16:08:00|188.32|188.24|188.37|188.29|188.37|188.29|188.32|188.24|255
1742573290000|2025-03-21 16:08:10||188.24||188.29||188.29||188.24|151
1742573320000|2025-03-21 16:08:40|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.29|36
1742573330000|2025-03-21 16:08:50|188.37|188.29|188.37|188.29|188.42|188.29|188.37|188.29|4
1742573340000|2025-03-21 16:09:00||188.24||188.29||188.29||188.24|130
1742573350000|2025-03-21 16:09:10|188.42|188.34|188.37|188.29|188.42|188.34|188.37|188.29|109
1742573360000|2025-03-21 16:09:20|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.29|2
1742573410000|2025-03-21 16:10:10|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|61
1742573420000|2025-03-21 16:10:20|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|139
1742573430000|2025-03-21 16:10:30|||||||||30
1742573440000|2025-03-21 16:10:40|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|12
1742573460000|2025-03-21 16:11:00|188.37|188.29|188.37|188.29|188.42|188.29|188.37|188.29|83
1742573470000|2025-03-21 16:11:10|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|2
1742573480000|2025-03-21 16:11:20|||||||||10
1742573490000|2025-03-21 16:11:30|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|6
1742573500000|2025-03-21 16:11:40|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.29|11
1742573510000|2025-03-21 16:11:50|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|3
1742573520000|2025-03-21 16:12:00|188.42||188.37||188.42||188.37||18
1742573550000|2025-03-21 16:12:30|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|6
1742573560000|2025-03-21 16:12:40|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|7018
1742573570000|2025-03-21 16:12:50|188.32|188.24|188.37|188.29|188.37|188.29|188.32|188.24|11
1742573580000|2025-03-21 16:13:00|188.42|188.34|188.32|188.24|188.42|188.34|188.32|188.24|71
1742573590000|2025-03-21 16:13:10|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|18
1742573600000|2025-03-21 16:13:20|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.34|14
1742573610000|2025-03-21 16:13:30|188.47|188.39|188.37|188.29|188.47|188.39|188.37|188.29|12
1742573620000|2025-03-21 16:13:40|188.42|188.34|188.37|188.29|188.42|188.34|188.37|188.29|16
1742573630000|2025-03-21 16:13:50|||||||||2
1742573640000|2025-03-21 16:14:00||188.24||188.29||188.29||188.24|32
1742573650000|2025-03-21 16:14:10|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.34|15
1742573660000|2025-03-21 16:14:20||188.29||188.29||188.34||188.29|16
1742573670000|2025-03-21 16:14:30||188.34||188.34||188.34||188.34|0
1742573680000|2025-03-21 16:14:40|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|9
1742573690000|2025-03-21 16:14:50|188.42||188.37||188.42||188.37||11
1742573700000|2025-03-21 16:15:00|188.42|188.34|188.37|188.29|188.42|188.34|188.37|188.29|9
1742573710000|2025-03-21 16:15:10||188.24||188.24||188.24||188.24|68
1742573720000|2025-03-21 16:15:20|188.32|188.29|188.32|188.24|188.37|188.29|188.32|188.24|1
1742573730000|2025-03-21 16:15:30|188.37||188.37||188.37||188.32||87
1742573740000|2025-03-21 16:15:40|188.32||188.32||188.32||188.32||1
1742573750000|2025-03-21 16:15:50|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|384
1742573760000|2025-03-21 16:16:00|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|55
1742573770000|2025-03-21 16:16:10|188.37|188.29|188.32|188.24|188.37|188.29|188.32|188.24|42
1742573790000|2025-03-21 16:16:30|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|18
1742573800000|2025-03-21 16:16:40|188.32|188.24|188.37|188.24|188.37|188.29|188.32|188.24|21
1742573810000|2025-03-21 16:16:50|188.32|188.29|188.32|188.24|188.37|188.29|188.32|188.24|11
1742573820000|2025-03-21 16:17:00|188.37|188.29|188.37|188.29|188.42|188.29|188.37|188.29|46
1742573830000|2025-03-21 16:17:10|188.42|188.34|188.42|188.34|188.47|188.39|188.42|188.34|512
1742573840000|2025-03-21 16:17:20|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|47
1742573860000|2025-03-21 16:17:40||188.34||188.39||188.39||188.34|25
1742573870000|2025-03-21 16:17:50|188.52||188.47||188.52||188.47||13
1742573880000|2025-03-21 16:18:00|188.52|188.44|188.52|188.44|188.52|188.44|188.47|188.39|56
1742573890000|2025-03-21 16:18:10|||||||||40
1742573910000|2025-03-21 16:18:30|188.57||188.52||188.57||188.52||26
1742573930000|2025-03-21 16:18:50|188.47|188.39|188.47|188.39|188.52|188.39|188.47|188.39|32
1742573940000|2025-03-21 16:19:00|188.52|188.44|188.52|188.44|188.52|188.44|188.47|188.39|32
1742573950000|2025-03-21 16:19:10|||||||||2
1742573960000|2025-03-21 16:19:20|188.57||188.57||188.57||188.57||13
1742573970000|2025-03-21 16:19:30|188.52|188.49|188.52|188.39|188.52|188.49|188.52|188.39|16
1742573980000|2025-03-21 16:19:40|188.47|188.44|188.47|188.39|188.52|188.44|188.47|188.39|17
1742574000000|2025-03-21 16:20:00|188.42|188.34|188.47|188.39|188.47|188.39|188.42|188.34|69
1742574010000|2025-03-21 16:20:10|188.42|188.34|188.47|188.39|188.47|188.39|188.42|188.34|19
1742574020000|2025-03-21 16:20:20|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|15
1742574030000|2025-03-21 16:20:30|188.57|188.49|188.57|188.49|188.57|188.49|188.52|188.49|230
1742574040000|2025-03-21 16:20:40|||||||||311
1742574050000|2025-03-21 16:20:50|||||||||1
1742574060000|2025-03-21 16:21:00||188.44||188.44||188.44||188.44|85
1742574070000|2025-03-21 16:21:10|188.52|188.49|188.57|188.49|188.57|188.49|188.52|188.44|17
1742574080000|2025-03-21 16:21:20|188.52|188.44|188.52|188.44|188.57|188.44|188.52|188.44|71
1742574090000|2025-03-21 16:21:30|188.57||188.52||188.57||188.52||2
1742574100000|2025-03-21 16:21:40|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|153
1742574110000|2025-03-21 16:21:50|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|24
1742574120000|2025-03-21 16:22:00|188.47|188.39|188.47|188.39|188.47|188.39|188.42|188.34|23
1742574130000|2025-03-21 16:22:10|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|10
1742574140000|2025-03-21 16:22:20|188.47||188.42||188.47||188.42||114
1742574150000|2025-03-21 16:22:30|||||||||1
1742574160000|2025-03-21 16:22:40|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|8
1742574180000|2025-03-21 16:23:00|188.42|188.34|188.47|188.39|188.47|188.39|188.42|188.34|80
1742574190000|2025-03-21 16:23:10|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|19
1742574200000|2025-03-21 16:23:20|188.47|188.39|188.52|188.44|188.52|188.44|188.42|188.39|26
1742574210000|2025-03-21 16:23:30|188.57|188.49|188.52|188.44|188.57|188.49|188.52|188.44|14
1742574220000|2025-03-21 16:23:40|188.57||188.52||188.57||188.52||30
1742574230000|2025-03-21 16:23:50|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|504
1742574240000|2025-03-21 16:24:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|106
1742574250000|2025-03-21 16:24:10|||||||||14
1742574260000|2025-03-21 16:24:20|||||||||35
1742574270000|2025-03-21 16:24:30|||||||||16
1742574280000|2025-03-21 16:24:40|188.57|188.49|188.57|188.49|188.57|188.49|188.52|188.49|86
1742574290000|2025-03-21 16:24:50|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|6
1742574300000|2025-03-21 16:25:00|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|308
1742574310000|2025-03-21 16:25:10|||||||||17
1742574320000|2025-03-21 16:25:20|||||||||7
1742574330000|2025-03-21 16:25:30|||||||||19
1742574340000|2025-03-21 16:25:40|188.42|188.34|188.42|188.34|188.47|188.39|188.42|188.34|160
1742574350000|2025-03-21 16:25:50|188.47|188.39|188.42|188.29|188.47|188.39|188.37|188.29|40
1742574360000|2025-03-21 16:26:00|188.37|188.34|188.42|188.34|188.42|188.34|188.37|188.29|30
1742574370000|2025-03-21 16:26:10|||||||||15
1742574380000|2025-03-21 16:26:20|||||||||30
1742574390000|2025-03-21 16:26:30|||||||||19
1742574400000|2025-03-21 16:26:40||188.29||188.29||188.29||188.29|58
1742574410000|2025-03-21 16:26:50|188.37|188.34|188.42|188.34|188.42|188.34|188.37|188.34|38
1742574420000|2025-03-21 16:27:00|||||||||30
1742574430000|2025-03-21 16:27:10|||||||||9
1742574440000|2025-03-21 16:27:20|||||||||31
1742574450000|2025-03-21 16:27:30|||||||||42
1742574460000|2025-03-21 16:27:40|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|90
1742574470000|2025-03-21 16:27:50|||||||||7
1742574480000|2025-03-21 16:28:00|||||||||20
1742574490000|2025-03-21 16:28:10|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|188
1742574500000|2025-03-21 16:28:20|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|35
1742574510000|2025-03-21 16:28:30|188.37|188.29|188.42|188.29|188.42|188.29|188.37|188.29|75
1742574520000|2025-03-21 16:28:40||188.34||188.34||188.34||188.34|12
1742574530000|2025-03-21 16:28:50|||||||||12
1742574540000|2025-03-21 16:29:00|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.24|106
1742574550000|2025-03-21 16:29:10|188.42|188.34|188.37|188.29|188.42|188.34|188.37|188.29|188
1742574560000|2025-03-21 16:29:20|188.42|188.34|188.37|188.29|188.42|188.34|188.37|188.29|43
1742574570000|2025-03-21 16:29:30|||||||||66
1742574580000|2025-03-21 16:29:40|188.42||188.42||188.42||188.42||120
1742574590000|2025-03-21 16:29:50|188.37|188.34|188.42|188.34|188.42|188.34|188.37|188.29|111
1742574600000|2025-03-21 16:30:00||188.29||188.34||188.34||188.29|200
1742574610000|2025-03-21 16:30:10|188.37|188.29|188.37|188.29|188.42|188.29|188.37|188.29|29
1742574620000|2025-03-21 16:30:20|188.42|188.34|188.42|188.29|188.42|188.34|188.37|188.29|43
1742574630000|2025-03-21 16:30:30|188.37|188.34|188.37|188.29|188.37|188.34|188.37|188.29|0
1742574640000|2025-03-21 16:30:40|||||||||43
1742574660000|2025-03-21 16:31:00|188.32|188.24|188.32|188.24|188.37|188.24|188.32|188.24|77
1742574670000|2025-03-21 16:31:10|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|124
1742574680000|2025-03-21 16:31:20|188.22|188.14|188.22|188.14|188.27|188.14|188.22|188.14|47
1742574690000|2025-03-21 16:31:30|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|36
1742574700000|2025-03-21 16:31:40|188.17|188.14|188.22|188.14|188.22|188.14|188.17|188.09|274
1742574710000|2025-03-21 16:31:50|||||||||22
1742574720000|2025-03-21 16:32:00|188.27||188.27||188.27||188.27||94
1742574730000|2025-03-21 16:32:10|188.22|188.19|188.27|188.19|188.27|188.19|188.22|188.14|30
1742574740000|2025-03-21 16:32:20|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|65
1742574750000|2025-03-21 16:32:30|188.17|188.09|188.17|188.09|188.22|188.14|188.17|188.09|103
1742574760000|2025-03-21 16:32:40|||||||||81
1742574770000|2025-03-21 16:32:50|||||||||298
1742574780000|2025-03-21 16:33:00|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|39
1742574790000|2025-03-21 16:33:10|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|58
1742574800000|2025-03-21 16:33:20|||||||||9
1742574810000|2025-03-21 16:33:30|||||||||22
1742574820000|2025-03-21 16:33:40|||||||||68
1742574830000|2025-03-21 16:33:50|188.27||188.22||188.27||188.22||55
1742574840000|2025-03-21 16:34:00|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|220
1742574850000|2025-03-21 16:34:10|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|54
1742574860000|2025-03-21 16:34:20|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.09|67
1742574870000|2025-03-21 16:34:30|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|31
1742574880000|2025-03-21 16:34:40|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|265
1742574890000|2025-03-21 16:34:50|188.27|188.19|188.32|188.19|188.32|188.24|188.22|188.14|1736
1742574900000|2025-03-21 16:35:00|188.27|188.14|188.12|188.04|188.27|188.14|188.12|188.04|893
1742574910000|2025-03-21 16:35:10|188.07|187.99|188.07|187.99|188.12|188.04|188.07|187.99|345
1742574920000|2025-03-21 16:35:20|188.12|188.04|188.12|187.99|188.12|188.04|188.07|187.99|211
1742574930000|2025-03-21 16:35:30|188.07||188.12||188.12||188.07||17
1742574940000|2025-03-21 16:35:40|||||||||19
1742574950000|2025-03-21 16:35:50|188.07|187.94|188.07|187.99|188.12|187.99|188.07|187.94|417
1742574960000|2025-03-21 16:36:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|80
1742574970000|2025-03-21 16:36:10|187.97|187.89|187.92|187.79|187.97|187.89|187.92|187.79|596
1742574980000|2025-03-21 16:36:20|187.87|187.84|187.97|187.84|187.97|187.84|187.87|187.79|242
1742574990000|2025-03-21 16:36:30|187.92|187.89|187.87|187.79|187.97|187.89|187.87|187.79|103
1742575000000|2025-03-21 16:36:40|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|59
1742575010000|2025-03-21 16:36:50|187.72|187.64|187.72|187.64|187.77|187.64|187.72|187.64|243
1742575020000|2025-03-21 16:37:00|||||||||50
1742575030000|2025-03-21 16:37:10|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|9
1742575040000|2025-03-21 16:37:20|187.82|187.74|187.77|187.64|187.82|187.74|187.77|187.64|65
1742575050000|2025-03-21 16:37:30|187.72|187.59|187.67|187.59|187.77|187.59|187.67|187.59|184
1742575060000|2025-03-21 16:37:40|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|2601
1742575070000|2025-03-21 16:37:50||187.64||187.64||187.64||187.64|0
1742575080000|2025-03-21 16:38:00|187.72||187.72||187.77||187.72||19
1742575100000|2025-03-21 16:38:20|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|124
1742575110000|2025-03-21 16:38:30||187.59||187.64||187.64||187.59|20
1742575120000|2025-03-21 16:38:40|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|32
1742575130000|2025-03-21 16:38:50||187.64||187.69||187.69||187.64|0
1742575140000|2025-03-21 16:39:00|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|200
1742575150000|2025-03-21 16:39:10||187.69||187.69||187.74||187.69|45
1742575160000|2025-03-21 16:39:20||187.74||187.74||187.74||187.74|0
1742575170000|2025-03-21 16:39:30|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|21
1742575190000|2025-03-21 16:39:50|||||||||5
1742575200000|2025-03-21 16:40:00|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|27
1742575210000|2025-03-21 16:40:10|187.97|187.89|187.97|187.84|187.97|187.89|187.92|187.84|189
1742575220000|2025-03-21 16:40:20|187.92|187.89|187.92|187.84|187.92|187.89|187.92|187.84|0
1742575230000|2025-03-21 16:40:30|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|26
1742575240000|2025-03-21 16:40:40|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|46
1742575260000|2025-03-21 16:41:00|188.02|187.94|188.02|187.94|188.02|187.94|187.97|187.94|5
1742575280000|2025-03-21 16:41:20|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|26
1742575310000|2025-03-21 16:41:50|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|60
1742575320000|2025-03-21 16:42:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|10
1742575330000|2025-03-21 16:42:10|187.97|187.89|187.97|187.89|188.02|187.89|187.97|187.89|26
1742575340000|2025-03-21 16:42:20|188.02|187.94|188.02|187.94|188.02|187.94|187.97|187.94|0
1742575350000|2025-03-21 16:42:30|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.84|144
1742575360000|2025-03-21 16:42:40|187.97||187.97||187.97||187.97||182
1742575370000|2025-03-21 16:42:50|187.92|187.89|187.92|187.84|187.92|187.89|187.92|187.84|0
1742575380000|2025-03-21 16:43:00|187.97|187.89|187.97|187.84|187.97|187.89|187.97|187.84|30
1742575390000|2025-03-21 16:43:10|188.02|187.89|187.92|187.84|188.02|187.89|187.92|187.84|171
1742575400000|2025-03-21 16:43:20|187.97||187.97||187.97||187.97||0
1742575410000|2025-03-21 16:43:30|187.92|187.79|187.87|187.79|187.92|187.79|187.87|187.79|5
1742575420000|2025-03-21 16:43:40|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|88
1742575440000|2025-03-21 16:44:00|187.77|187.69|187.82|187.69|187.82|187.74|187.77|187.69|69
1742575450000|2025-03-21 16:44:10|187.77|187.74|187.82|187.74|187.82|187.74|187.77|187.74|8
1742575470000|2025-03-21 16:44:30|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|28
1742575480000|2025-03-21 16:44:40||187.69||187.74||187.74||187.69|1
1742575490000|2025-03-21 16:44:50||187.69||187.69||187.69||187.69|30
1742575500000|2025-03-21 16:45:00||187.74||187.74||187.74||187.74|0
1742575510000|2025-03-21 16:45:10|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|0
1742575520000|2025-03-21 16:45:20|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|0
1742575540000|2025-03-21 16:45:40|187.97||187.97||187.97||187.97||92
1742575550000|2025-03-21 16:45:50|187.92||187.92||187.92||187.92||0
1742575560000|2025-03-21 16:46:00|||||||||3
1742575570000|2025-03-21 16:46:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.84|23
1742575580000|2025-03-21 16:46:20|188.02||187.97||188.02||187.97||0
1742575590000|2025-03-21 16:46:30|188.02||187.97||188.02||187.97||0
1742575600000|2025-03-21 16:46:40|188.02||187.97||188.02||187.97||0
1742575610000|2025-03-21 16:46:50|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|11
1742575630000|2025-03-21 16:47:10|||||||||6
1742575640000|2025-03-21 16:47:20|||||||||60
1742575670000|2025-03-21 16:47:50|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|4
1742575680000|2025-03-21 16:48:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|24
1742575690000|2025-03-21 16:48:10|188.07|187.99|188.07|187.99|188.07|187.99|188.02|187.94|25
1742575700000|2025-03-21 16:48:20||187.94||187.94||187.94||187.94|0
1742575710000|2025-03-21 16:48:30|188.02|187.99|188.07|187.94|188.07|187.99|188.02|187.94|0
1742575720000|2025-03-21 16:48:40||187.99||187.94||187.99||187.94|0
1742575730000|2025-03-21 16:48:50|188.02||188.07||188.07||188.02||0
1742575740000|2025-03-21 16:49:00||187.99||187.94||187.99||187.94|0
1742575750000|2025-03-21 16:49:10||187.99||187.99||187.99||187.94|0
1742575760000|2025-03-21 16:49:20||187.94||187.94||187.99||187.94|0
1742575770000|2025-03-21 16:49:30||187.99||187.99||187.99||187.94|0
1742575780000|2025-03-21 16:49:40||187.94||187.94||187.94||187.94|0
1742575790000|2025-03-21 16:49:50|188.02|187.99|188.07|187.99|188.07|187.99|188.02|187.99|6
1742575800000|2025-03-21 16:50:00|188.02|187.94|188.07|187.99|188.07|187.99|188.02|187.94|7
1742575810000|2025-03-21 16:50:10|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|8
1742575820000|2025-03-21 16:50:20|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.94|19
1742575830000|2025-03-21 16:50:30|188.02|187.94|188.02|187.94|188.07|187.99|188.02|187.94|24
1742575840000|2025-03-21 16:50:40|188.07|187.99|188.07|187.94|188.07|187.99|188.02|187.94|1
1742575850000|2025-03-21 16:50:50||187.99||187.99||187.99||187.99|0
1742575860000|2025-03-21 16:51:00|188.12|188.04|188.12|187.99|188.12|188.04|188.07|187.99|5
1742575870000|2025-03-21 16:51:10|188.07|187.94|188.07|187.94|188.12|187.99|188.07|187.94|0
1742575880000|2025-03-21 16:51:20|188.02|187.99|188.02|187.94|188.02|187.99|188.02|187.94|1
1742575910000|2025-03-21 16:51:50|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|1
1742575920000|2025-03-21 16:52:00|188.12||188.12||188.12||188.07||0
1742575930000|2025-03-21 16:52:10||188.04||187.99||188.04||187.99|0
1742575940000|2025-03-21 16:52:20|188.07|188.04|188.12|188.04|188.12|188.04|188.07|187.99|0
1742575960000|2025-03-21 16:52:40|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|0
1742575980000|2025-03-21 16:53:00||187.94||187.99||187.99||187.94|2
1742575990000|2025-03-21 16:53:10|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|39
1742576000000|2025-03-21 16:53:20|188.07||188.07||188.07||188.07||3
1742576010000|2025-03-21 16:53:30|188.02|187.99|188.02|187.94|188.02|187.99|188.02|187.94|0
1742576030000|2025-03-21 16:53:50|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|1
1742576040000|2025-03-21 16:54:00||187.94||187.94||187.99||187.94|1
1742576050000|2025-03-21 16:54:10||187.99||187.94||187.99||187.94|0
1742576060000|2025-03-21 16:54:20|188.02|187.99|188.02|187.94|188.02|187.99|188.02|187.94|0
1742576070000|2025-03-21 16:54:30|188.07||188.07||188.07||188.02||0
1742576080000|2025-03-21 16:54:40|188.02||188.02||188.02||188.02||0
1742576090000|2025-03-21 16:54:50||187.89||187.89||187.89||187.89|7
1742576100000|2025-03-21 16:55:00|187.97|187.84|187.97|187.89|187.97|187.89|187.92|187.84|11
1742576110000|2025-03-21 16:55:10|||||||||7
1742576120000|2025-03-21 16:55:20|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|11
1742576150000|2025-03-21 16:55:50|||||||||1
1742576190000|2025-03-21 16:56:30|||||||||1
1742576200000|2025-03-21 16:56:40|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|9
1742576210000|2025-03-21 16:56:50|188.07||188.02||188.07||188.02||0
1742576220000|2025-03-21 16:57:00|188.07|187.99|188.07|187.99|188.07|187.99|188.02|187.99|0
1742576230000|2025-03-21 16:57:10|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|30
1742576240000|2025-03-21 16:57:20|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|0
1742576250000|2025-03-21 16:57:30|188.22||188.17||188.22||188.17||0
1742576280000|2025-03-21 16:58:00|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|26
1742576290000|2025-03-21 16:58:10|188.27||188.22||188.27||188.22||0
1742576310000|2025-03-21 16:58:30||188.09||188.09||188.14||188.09|51
1742576320000|2025-03-21 16:58:40||188.14||188.14||188.14||188.14|0
1742576330000|2025-03-21 16:58:50|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|2
1742576340000|2025-03-21 16:59:00|188.17|188.14|188.17|188.09|188.22|188.14|188.17|188.09|0
1742576360000|2025-03-21 16:59:20|188.22|188.14|188.22|188.09|188.22|188.14|188.22|188.09|111
1742576370000|2025-03-21 16:59:30||188.14||188.09||188.14||188.09|0
1742576380000|2025-03-21 16:59:40|188.17|188.14|188.22|188.14|188.22|188.14|188.17|188.09|0
1742576390000|2025-03-21 16:59:50|||||||||12
1742576400000|2025-03-21 17:00:00|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|3
1742576420000|2025-03-21 17:00:20|188.22|188.14|188.22|188.09|188.22|188.14|188.17|188.09|26
1742576430000|2025-03-21 17:00:30||188.14||188.14||188.14||188.09|9
1742576440000|2025-03-21 17:00:40|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|65
1742576460000|2025-03-21 17:01:00|188.27|188.19|188.27|188.14|188.27|188.19|188.27|188.14|35
1742576470000|2025-03-21 17:01:10|188.22|188.19|188.27|188.19|188.27|188.19|188.22|188.19|73
1742576490000|2025-03-21 17:01:30|||||||||21
1742576500000|2025-03-21 17:01:40|188.32||188.32||188.32||188.32||0
1742576510000|2025-03-21 17:01:50|188.27||188.32||188.32||188.27||0
1742576520000|2025-03-21 17:02:00|188.27||188.27||188.32||188.27||22
1742576530000|2025-03-21 17:02:10|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|0
1742576540000|2025-03-21 17:02:20|188.27|188.19|188.32|188.19|188.32|188.24|188.27|188.19|58
1742576550000|2025-03-21 17:02:30||188.24||188.19||188.24||188.19|0
1742576560000|2025-03-21 17:02:40||188.24||188.24||188.24||188.24|24
1742576590000|2025-03-21 17:03:10|188.27|188.19|188.27|188.19|188.27|188.19|188.22|188.14|198
1742576630000|2025-03-21 17:03:50|188.22|188.14|188.22|188.09|188.27|188.14|188.17|188.09|112
1742576640000|2025-03-21 17:04:00|188.17||188.17||188.17||188.17||13
1742576670000|2025-03-21 17:04:30|188.22|188.14|188.27|188.14|188.27|188.14|188.22|188.14|40
1742576680000|2025-03-21 17:04:40||188.19||188.19||188.19||188.19|0
1742576700000|2025-03-21 17:05:00|188.32||188.27||188.32||188.27||118
1742576710000|2025-03-21 17:05:10|188.32||188.32||188.32||188.32||0
1742576720000|2025-03-21 17:05:20|188.27|188.24|188.27|188.19|188.27|188.24|188.27|188.19|20
1742576730000|2025-03-21 17:05:30|||||||||27
1742576750000|2025-03-21 17:05:50|188.32|188.24|188.32|188.19|188.32|188.24|188.27|188.19|18
1742576760000|2025-03-21 17:06:00||188.24||188.24||188.24||188.24|0
1742576770000|2025-03-21 17:06:10|188.27|188.19|188.37|188.29|188.37|188.29|188.27|188.19|31
1742576790000|2025-03-21 17:06:30|188.32|188.24|188.37|188.24|188.37|188.29|188.32|188.24|10
1742576800000|2025-03-21 17:06:40|188.32|188.29|188.32|188.24|188.32|188.29|188.32|188.24|3
1742576810000|2025-03-21 17:06:50|188.37||188.32||188.37||188.32||0
1742576820000|2025-03-21 17:07:00|188.37||188.37||188.37||188.37||0
1742576830000|2025-03-21 17:07:10|188.32||188.32||188.37||188.32||0
1742576860000|2025-03-21 17:07:40|188.27|188.19|188.32|188.19|188.32|188.24|188.27|188.19|1
1742576870000|2025-03-21 17:07:50|188.27||188.27||188.27||188.27||0
1742576880000|2025-03-21 17:08:00|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|0
1742576930000|2025-03-21 17:08:50|188.37||188.37||188.37||188.37||0
1742576940000|2025-03-21 17:09:00||188.29||188.29||188.29||188.24|0
1742576960000|2025-03-21 17:09:20||188.24||188.29||188.29||188.24|0
1742576980000|2025-03-21 17:09:40|188.42||188.42||188.42||188.42||10
1742576990000|2025-03-21 17:09:50|188.37||188.37||188.42||188.37||0
1742577000000|2025-03-21 17:10:00|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.29|13
1742577010000|2025-03-21 17:10:10|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|1
1742577030000|2025-03-21 17:10:30||188.24||188.24||188.24||188.24|7
1742577040000|2025-03-21 17:10:40|188.32||188.32||188.32||188.32||0
1742577050000|2025-03-21 17:10:50|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|6
1742577070000|2025-03-21 17:11:10|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|21
1742577080000|2025-03-21 17:11:20||188.09||188.09||188.09||188.09|0
1742577090000|2025-03-21 17:11:30||188.14||188.14||188.14||188.09|1
1742577100000|2025-03-21 17:11:40||188.09||188.09||188.14||188.09|8
1742577110000|2025-03-21 17:11:50||188.14||188.14||188.14||188.09|0
1742577130000|2025-03-21 17:12:10|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.14|1
1742577140000|2025-03-21 17:12:20||188.14||188.14||188.14||188.14|0
1742577150000|2025-03-21 17:12:30|188.22||188.22||188.27||188.22||0
1742577170000|2025-03-21 17:12:50||188.09||188.14||188.14||188.09|0
1742577180000|2025-03-21 17:13:00|188.27||188.27||188.27||188.27||0
1742577190000|2025-03-21 17:13:10|188.22|188.19|188.27|188.14|188.27|188.19|188.22|188.14|5
1742577200000|2025-03-21 17:13:20|188.22||188.22||188.22||188.22||0
1742577250000|2025-03-21 17:14:10|||||||||1
1742577260000|2025-03-21 17:14:20|188.17|188.09|188.17|188.09|188.17|188.14|188.17|188.09|0
1742577270000|2025-03-21 17:14:30||188.04||188.04||188.04||188.04|6
1742577280000|2025-03-21 17:14:40||188.09||188.09||188.09||188.04|0
1742577300000|2025-03-21 17:15:00|188.12|188.04|188.17|188.09|188.17|188.09|188.12|188.04|3
1742577310000|2025-03-21 17:15:10||188.04||188.04||188.04||188.04|0
1742577320000|2025-03-21 17:15:20||188.09||188.09||188.09||188.09|0
1742577340000|2025-03-21 17:15:40|188.22||188.22||188.22||188.17||6
1742577350000|2025-03-21 17:15:50|188.17||188.17||188.17||188.17||0
1742577360000|2025-03-21 17:16:00|188.22||188.17||188.22||188.17||0
1742577370000|2025-03-21 17:16:10|188.22||188.17||188.22||188.17||0
1742577380000|2025-03-21 17:16:20|188.22||188.22||188.22||188.22||10
1742577390000|2025-03-21 17:16:30|188.17|188.14|188.17|188.09|188.17|188.14|188.17|188.09|0
1742577400000|2025-03-21 17:16:40|188.22||188.22||188.22||188.22||0
1742577420000|2025-03-21 17:17:00||188.14||188.14||188.14||188.14|0
1742577440000|2025-03-21 17:17:20||188.09||188.09||188.14||188.09|1
1742577450000|2025-03-21 17:17:30||188.14||188.14||188.14||188.09|0
1742577460000|2025-03-21 17:17:40|188.17|188.09|188.17|188.09|188.17|188.14|188.17|188.09|0
1742577470000|2025-03-21 17:17:50|188.22||188.22||188.22||188.17||0
1742577480000|2025-03-21 17:18:00|188.17|188.14|188.22|188.09|188.22|188.14|188.17|188.09|0
1742577490000|2025-03-21 17:18:10|188.17||188.17||188.17||188.17||0
1742577580000|2025-03-21 17:19:40|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|0
1742577650000|2025-03-21 17:20:50|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|6
1742577680000|2025-03-21 17:21:20|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|4
1742577700000|2025-03-21 17:21:40|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|1
1742577710000|2025-03-21 17:21:50|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|1
1742577720000|2025-03-21 17:22:00|188.27||188.27||188.27||188.27||0
1742577730000|2025-03-21 17:22:10|188.22||188.27||188.27||188.22||0
1742577740000|2025-03-21 17:22:20||188.19||188.19||188.19||188.19|0
1742577760000|2025-03-21 17:22:40|188.32||188.32||188.32||188.32||0
1742577770000|2025-03-21 17:22:50||188.24||188.19||188.24||188.19|23
1742577780000|2025-03-21 17:23:00||188.24||188.24||188.24||188.24|0
1742577820000|2025-03-21 17:23:40|188.27|188.19|188.32|188.19|188.32|188.19|188.27|188.19|8
1742577830000|2025-03-21 17:23:50|188.27|188.24|188.32|188.24|188.32|188.24|188.27|188.24|0
1742577840000|2025-03-21 17:24:00|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|0
1742577880000|2025-03-21 17:24:40|188.32|188.24|188.37|188.24|188.37|188.24|188.32|188.24|2
1742577890000|2025-03-21 17:24:50|188.32||188.37||188.37||188.32||0
1742577900000|2025-03-21 17:25:00||188.29||188.24||188.29||188.24|0
1742577910000|2025-03-21 17:25:10||188.29||188.29||188.29||188.29|0
1742577920000|2025-03-21 17:25:20||188.24||188.29||188.29||188.24|9
1742577940000|2025-03-21 17:25:40|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|0
1742577950000|2025-03-21 17:25:50|188.37||188.32||188.37||188.32||0
1742577960000|2025-03-21 17:26:00||188.19||188.24||188.24||188.19|0
1742577970000|2025-03-21 17:26:10||188.19||188.19||188.19||188.19|0
1742577980000|2025-03-21 17:26:20|188.27|188.24|188.32|188.19|188.32|188.24|188.27|188.19|0
1742577990000|2025-03-21 17:26:30|188.27||188.27||188.32||188.27||0
1742578010000|2025-03-21 17:26:50|188.32||188.32||188.32||188.27||5
1742578020000|2025-03-21 17:27:00|188.27||188.32||188.32||188.27||0
1742578030000|2025-03-21 17:27:10|188.27||188.27||188.27||188.27||0
1742578040000|2025-03-21 17:27:20|188.22|188.14|188.27|188.14|188.27|188.19|188.22|188.14|0
1742578060000|2025-03-21 17:27:40|188.22||188.22||188.27||188.22||0
1742578070000|2025-03-21 17:27:50||188.09||188.09||188.09||188.09|2
1742578080000|2025-03-21 17:28:00||188.14||188.14||188.14||188.14|0
1742578090000|2025-03-21 17:28:10|||||||||1
1742578100000|2025-03-21 17:28:20|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|1
1742578120000|2025-03-21 17:28:40||188.14||188.14||188.14||188.14|0
1742578130000|2025-03-21 17:28:50||188.19||188.19||188.19||188.14|0
1742578140000|2025-03-21 17:29:00||188.14||188.14||188.14||188.14|0
1742578160000|2025-03-21 17:29:20|188.22||188.22||188.27||188.22||0
1742578190000|2025-03-21 17:29:50||188.09||188.09||188.09||188.09|71
1742578200000|2025-03-21 17:30:00|188.17|188.14|188.12|188.04|188.17|188.14|188.12|188.04|15
1742578220000|2025-03-21 17:30:20|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.04|6
1742578230000|2025-03-21 17:30:30|188.22||188.22||188.22||188.22||4
1742578250000|2025-03-21 17:30:50||188.14||188.14||188.14||188.09|0
1742578260000|2025-03-21 17:31:00|188.17|188.09|188.17|188.09|188.17|188.14|188.17|188.09|0
1742578270000|2025-03-21 17:31:10|188.12|188.04|188.17|188.04|188.17|188.09|188.12|188.04|42
1742578280000|2025-03-21 17:31:20|188.12||188.12||188.17||188.12||0
1742578300000|2025-03-21 17:31:40|188.17||188.12||188.17||188.12||0
1742578310000|2025-03-21 17:31:50||187.99||187.99||188.04||187.99|0
1742578320000|2025-03-21 17:32:00|188.07||188.07||188.12||188.07||0
1742578330000|2025-03-21 17:32:10|188.12|188.04|188.07|187.99|188.12|188.04|188.07|187.99|9
1742578340000|2025-03-21 17:32:20|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|0
1742578360000|2025-03-21 17:32:40|188.17||188.17||188.17||188.17||0
1742578370000|2025-03-21 17:32:50|188.12|188.09|188.17|188.09|188.17|188.09|188.12|188.09|2
1742578380000|2025-03-21 17:33:00|188.22||188.22||188.22||188.22||2
1742578390000|2025-03-21 17:33:10|188.12|188.04|188.07|187.99|188.17|188.04|188.07|187.99|322
1742578400000|2025-03-21 17:33:20|||||||||36
1742578430000|2025-03-21 17:33:50|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|151
1742578450000|2025-03-21 17:34:10||187.99||188.04||188.04||187.99|39
1742578470000|2025-03-21 17:34:30|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|38
1742578500000|2025-03-21 17:35:00|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.04|12
1742578510000|2025-03-21 17:35:10|188.12|188.04|188.17|188.09|188.17|188.09|188.12|188.04|4
1742578530000|2025-03-21 17:35:30||188.04||188.04||188.04||188.04|0
1742578560000|2025-03-21 17:36:00|188.22|188.09|188.17|188.09|188.22|188.14|188.17|188.09|13
1742578580000|2025-03-21 17:36:20|188.22|188.14|188.22|188.09|188.22|188.14|188.22|188.09|15
1742578590000|2025-03-21 17:36:30|188.27|188.14|188.27|188.19|188.27|188.19|188.27|188.14|7
1742578600000|2025-03-21 17:36:40||188.14||188.19||188.19||188.14|0
1742578610000|2025-03-21 17:36:50|||||||||9
1742578620000|2025-03-21 17:37:00|188.32||188.32||188.32||188.32||2
1742578630000|2025-03-21 17:37:10||188.24||188.19||188.24||188.19|3
1742578640000|2025-03-21 17:37:20|188.27||188.27||188.27||188.27||0
1742578650000|2025-03-21 17:37:30|188.32|188.24|188.27|188.19|188.32|188.24|188.27|188.19|5
1742578660000|2025-03-21 17:37:40|188.32|188.24|188.32|188.19|188.32|188.24|188.27|188.19|0
1742578670000|2025-03-21 17:37:50|188.27||188.27||188.27||188.27||0
1742578680000|2025-03-21 17:38:00|188.32||188.32||188.32||188.27||0
1742578690000|2025-03-21 17:38:10|188.27||188.27||188.27||188.27||0
1742578700000|2025-03-21 17:38:20|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|0
1742578730000|2025-03-21 17:38:50|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|4
1742578740000|2025-03-21 17:39:00|188.32||188.32||188.32||188.32||0
1742578750000|2025-03-21 17:39:10|188.27|188.24|188.32|188.24|188.32|188.24|188.27|188.24|0
1742578760000|2025-03-21 17:39:20|188.27|188.19|188.27|188.19|188.32|188.19|188.27|188.19|4
1742578770000|2025-03-21 17:39:30|188.32||188.32||188.32||188.32||0
1742578780000|2025-03-21 17:39:40|188.27|188.24|188.32|188.24|188.32|188.24|188.27|188.24|0
1742578810000|2025-03-21 17:40:10|188.37||188.37||188.37||188.37||12
1742578820000|2025-03-21 17:40:20|188.32||188.32||188.37||188.32||0
1742578880000|2025-03-21 17:41:20|||||||||3
1742578900000|2025-03-21 17:41:40||188.19||188.19||188.19||188.19|2
1742578910000|2025-03-21 17:41:50||188.24||188.24||188.24||188.19|0
1742578930000|2025-03-21 17:42:10||188.19||188.19||188.24||188.19|0
1742578940000|2025-03-21 17:42:20|188.27|188.24|188.32|188.19|188.32|188.24|188.27|188.19|0
1742578950000|2025-03-21 17:42:30||188.24||188.24||188.24||188.24|0
1742578980000|2025-03-21 17:43:00|188.37||188.37||188.37||188.32||0
1742578990000|2025-03-21 17:43:10||188.29||188.29||188.29||188.29|2
1742579000000|2025-03-21 17:43:20|188.32|188.24|188.32|188.24|188.37|188.24|188.32|188.24|120
1742579010000|2025-03-21 17:43:30|188.37|188.29|188.37|188.29|188.37|188.29|188.32|188.24|60
1742579030000|2025-03-21 17:43:50|188.42||188.42||188.42||188.42||11
1742579040000|2025-03-21 17:44:00||188.34||188.29||188.34||188.29|0
1742579050000|2025-03-21 17:44:10||188.34||188.34||188.34||188.34|0
1742579060000|2025-03-21 17:44:20|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|0
1742579090000|2025-03-21 17:44:50||188.24||188.24||188.24||188.24|0
1742579100000|2025-03-21 17:45:00||188.29||188.29||188.29||188.24|0
1742579110000|2025-03-21 17:45:10|188.42||188.42||188.42||188.37||5
1742579120000|2025-03-21 17:45:20|188.37|188.34|188.37|188.29|188.37|188.34|188.37|188.29|2
1742579150000|2025-03-21 17:45:50||188.24||188.29||188.29||188.24|0
1742579160000|2025-03-21 17:46:00|188.42||188.42||188.42||188.42||5
1742579170000|2025-03-21 17:46:10||188.34||188.34||188.34||188.34|0
1742579220000|2025-03-21 17:47:00|||||||||3
1742579230000|2025-03-21 17:47:10|188.37|188.29|188.37|188.29|188.42|188.29|188.37|188.29|4
1742579240000|2025-03-21 17:47:20|188.42||188.37||188.42||188.37||0
1742579250000|2025-03-21 17:47:30||188.24||188.29||188.29||188.24|0
1742579260000|2025-03-21 17:47:40||188.24||188.29||188.29||188.24|0
1742579280000|2025-03-21 17:48:00|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|9
1742579310000|2025-03-21 17:48:30|188.47||188.42||188.47||188.42||3
1742579320000|2025-03-21 17:48:40|||||||||3
1742579340000|2025-03-21 17:49:00|188.47||188.47||188.47||188.47||0
1742579350000|2025-03-21 17:49:10||188.39||188.39||188.39||188.39|0
1742579390000|2025-03-21 17:49:50|188.52||188.47||188.52||188.47||9
1742579410000|2025-03-21 17:50:10|188.52|188.44|188.57|188.44|188.57|188.44|188.52|188.44|2
1742579420000|2025-03-21 17:50:20|188.52||188.57||188.57||188.52||0
1742579430000|2025-03-21 17:50:30|188.52||188.52||188.52||188.52||0
1742579450000|2025-03-21 17:50:50|188.47|188.39|188.47|188.34|188.47|188.39|188.47|188.34|10
1742579460000|2025-03-21 17:51:00||188.39||188.39||188.39||188.34|0
1742579470000|2025-03-21 17:51:10|188.52||188.52||188.52||188.52||3
1742579480000|2025-03-21 17:51:20|188.47||188.47||188.47||188.47||0
1742579500000|2025-03-21 17:51:40|188.52||188.47||188.52||188.47||0
1742579540000|2025-03-21 17:52:20|188.52||188.52||188.52||188.52||7
1742579550000|2025-03-21 17:52:30||188.44||188.44||188.44||188.44|0
1742579560000|2025-03-21 17:52:40||188.39||188.44||188.44||188.39|0
1742579570000|2025-03-21 17:52:50||188.39||188.44||188.44||188.39|0
1742579600000|2025-03-21 17:53:20||188.39||188.39||188.39||188.39|0
1742579620000|2025-03-21 17:53:40|188.47||188.52||188.52||188.47||2
1742579630000|2025-03-21 17:53:50|188.47||188.47||188.47||188.47||0
1742579640000|2025-03-21 17:54:00||188.34||188.34||188.34||188.34|13
1742579650000|2025-03-21 17:54:10|188.42||188.42||188.47||188.42||0
1742579660000|2025-03-21 17:54:20|188.47|188.39|188.47|188.34|188.47|188.39|188.47|188.34|7
1742579680000|2025-03-21 17:54:40||188.39||188.39||188.39||188.39|0
1742579700000|2025-03-21 17:55:00|||||||||15
1742579720000|2025-03-21 17:55:20|||||||||2
1742579740000|2025-03-21 17:55:40|||||||||1
1742579750000|2025-03-21 17:55:50|188.42|188.34|188.47|188.34|188.47|188.39|188.42|188.34|6
1742579760000|2025-03-21 17:56:00||188.39||188.34||188.39||188.34|0
1742579770000|2025-03-21 17:56:10|188.42||188.42||188.42||188.42||0
1742579780000|2025-03-21 17:56:20|188.47|188.39|188.47|188.34|188.47|188.39|188.42|188.34|0
1742579790000|2025-03-21 17:56:30|188.42||188.42||188.42||188.42||0
1742579810000|2025-03-21 17:56:50|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|3
1742579890000|2025-03-21 17:58:10|188.32|188.24|188.32|188.19|188.32|188.24|188.32|188.19|36
1742579910000|2025-03-21 17:58:30|||||||||1
1742579920000|2025-03-21 17:58:40||188.24||188.24||188.24||188.24|0
1742579940000|2025-03-21 17:59:00|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|2
1742579950000|2025-03-21 17:59:10|188.32|188.24|188.37|188.24|188.37|188.24|188.32|188.24|9
1742579960000|2025-03-21 17:59:20||188.29||188.29||188.29||188.29|0
1742580010000|2025-03-21 18:00:10|188.42|188.34|188.42|188.29|188.42|188.34|188.42|188.29|29
1742580020000|2025-03-21 18:00:20|188.37||188.42||188.42||188.37||3
1742580030000|2025-03-21 18:00:30|||||||||3
1742580050000|2025-03-21 18:00:50||188.34||188.34||188.34||188.29|0
1742580060000|2025-03-21 18:01:00|188.47||188.47||188.47||188.47||0
1742580070000|2025-03-21 18:01:10|188.42||188.42||188.47||188.42||0
1742580090000|2025-03-21 18:01:30|188.47||188.47||188.47||188.47||4
1742580110000|2025-03-21 18:01:50||188.39||188.34||188.39||188.34|1
1742580140000|2025-03-21 18:02:20|188.42||188.47||188.47||188.42||0
1742580150000|2025-03-21 18:02:30|188.42||188.42||188.42||188.42||0
1742580240000|2025-03-21 18:04:00|188.47||188.47||188.47||188.47||15
1742580250000|2025-03-21 18:04:10||188.39||188.34||188.39||188.34|2
1742580260000|2025-03-21 18:04:20|188.42||188.42||188.42||188.42||2
1742580270000|2025-03-21 18:04:30|||||||||3
1742580320000|2025-03-21 18:05:20|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|55
1742580330000|2025-03-21 18:05:30|||||||||7
1742580360000|2025-03-21 18:06:00|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|5
1742580380000|2025-03-21 18:06:20|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|35
1742580390000|2025-03-21 18:06:30|188.27|188.19|188.27|188.14|188.27|188.19|188.27|188.14|6
1742580400000|2025-03-21 18:06:40|188.22||188.22||188.22||188.22||0
1742580420000|2025-03-21 18:07:00|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|15
1742580440000|2025-03-21 18:07:20|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|13
1742580470000|2025-03-21 18:07:50|||||||||1
1742580480000|2025-03-21 18:08:00|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|42
1742580490000|2025-03-21 18:08:10|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|285
1742580500000|2025-03-21 18:08:20|188.22||188.22||188.22||188.22||63
1742580510000|2025-03-21 18:08:30||188.14||188.14||188.14||188.09|1
1742580520000|2025-03-21 18:08:40||188.09||188.14||188.14||188.09|0
1742580550000|2025-03-21 18:09:10|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|4
1742580560000|2025-03-21 18:09:20||188.14||188.14||188.19||188.14|8
1742580570000|2025-03-21 18:09:30||188.19||188.19||188.19||188.14|0
1742580580000|2025-03-21 18:09:40||188.14||188.14||188.19||188.14|0
1742580590000|2025-03-21 18:09:50||188.19||188.14||188.19||188.14|0
1742580600000|2025-03-21 18:10:00||188.19||188.14||188.19||188.14|0
1742580610000|2025-03-21 18:10:10||188.19||188.14||188.19||188.14|6
1742580620000|2025-03-21 18:10:20|188.22|188.19|188.27|188.14|188.27|188.19|188.22|188.14|0
1742580630000|2025-03-21 18:10:30|188.22||188.27||188.27||188.22||0
1742580650000|2025-03-21 18:10:50||188.19||188.19||188.19||188.19|0
1742580670000|2025-03-21 18:11:10||188.14||188.14||188.14||188.14|8
1742580680000|2025-03-21 18:11:20|188.22||188.22||188.27||188.22||0
1742580690000|2025-03-21 18:11:30|188.27||188.27||188.27||188.27||4
1742580710000|2025-03-21 18:11:50||188.19||188.14||188.19||188.14|0
1742580720000|2025-03-21 18:12:00||188.19||188.19||188.19||188.14|0
1742580730000|2025-03-21 18:12:10||188.14||188.19||188.19||188.14|0
1742580770000|2025-03-21 18:12:50|188.32|188.24|188.32|188.19|188.32|188.24|188.32|188.19|10
1742580780000|2025-03-21 18:13:00||188.24||188.19||188.24||188.19|0
1742580790000|2025-03-21 18:13:10|188.27|188.24|188.27|188.19|188.27|188.24|188.27|188.19|0
1742580810000|2025-03-21 18:13:30||188.14||188.14||188.14||188.14|22
1742580820000|2025-03-21 18:13:40|188.22||188.22||188.22||188.22||0
1742580830000|2025-03-21 18:13:50|188.27||188.27||188.27||188.27||0
1742580840000|2025-03-21 18:14:00|188.22||188.27||188.27||188.22||0
1742580850000|2025-03-21 18:14:10|188.22||188.22||188.22||188.22||5
1742580860000|2025-03-21 18:14:20|||||||||3
1742580870000|2025-03-21 18:14:30|||||||||1
1742580890000|2025-03-21 18:14:50|188.27|188.19|188.27|188.14|188.27|188.19|188.27|188.14|13
1742580900000|2025-03-21 18:15:00||188.19||188.14||188.19||188.14|0
1742580910000|2025-03-21 18:15:10|188.22||188.22||188.22||188.22||0
1742580940000|2025-03-21 18:15:40|||||||||2
1742580980000|2025-03-21 18:16:20|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|5
1742580990000|2025-03-21 18:16:30|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|5
1742581000000|2025-03-21 18:16:40|188.27||188.27||188.27||188.27||3
1742581010000|2025-03-21 18:16:50||188.19||188.19||188.19||188.19|0
1742581020000|2025-03-21 18:17:00|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|0
1742581040000|2025-03-21 18:17:20|188.37|188.29|188.37|188.24|188.37|188.29|188.37|188.24|40
1742581050000|2025-03-21 18:17:30||188.29||188.29||188.29||188.29|0
1742581080000|2025-03-21 18:18:00|188.42||188.42||188.42||188.42||0
1742581090000|2025-03-21 18:18:10||188.34||188.34||188.34||188.34|0
1742581140000|2025-03-21 18:19:00||188.29||188.29||188.29||188.29|8
1742581150000|2025-03-21 18:19:10||188.34||188.34||188.34||188.34|0
1742581220000|2025-03-21 18:20:20|188.47|188.39|188.47|188.34|188.47|188.39|188.47|188.34|21
1742581230000|2025-03-21 18:20:30||188.39||188.39||188.39||188.39|0
1742581250000|2025-03-21 18:20:50|188.42|188.34|188.42|188.29|188.42|188.34|188.42|188.29|2
1742581260000|2025-03-21 18:21:00||188.34||188.29||188.34||188.29|0
1742581270000|2025-03-21 18:21:10|188.37||188.37||188.37||188.37||0
1742581280000|2025-03-21 18:21:20|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|4
1742581300000|2025-03-21 18:21:40||188.29||188.29||188.29||188.29|6
1742581320000|2025-03-21 18:22:00||188.34||188.34||188.34||188.34|0
1742581330000|2025-03-21 18:22:10||188.29||188.29||188.34||188.29|0
1742581340000|2025-03-21 18:22:20||188.34||188.29||188.34||188.29|0
1742581350000|2025-03-21 18:22:30||188.34||188.29||188.34||188.29|0
1742581370000|2025-03-21 18:22:50||188.34||188.29||188.34||188.29|0
1742581380000|2025-03-21 18:23:00|188.37|188.34|188.37|188.29|188.37|188.34|188.37|188.29|0
1742581390000|2025-03-21 18:23:10||188.24||188.24||188.24||188.24|0
1742581400000|2025-03-21 18:23:20|188.32||188.37||188.37||188.32||0
1742581410000|2025-03-21 18:23:30|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|0
1742581420000|2025-03-21 18:23:40|188.27||188.27||188.27||188.27||0
1742581450000|2025-03-21 18:24:10||188.14||188.14||188.14||188.14|0
1742581460000|2025-03-21 18:24:20|188.22||188.27||188.27||188.22||1
1742581470000|2025-03-21 18:24:30|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|0
1742581480000|2025-03-21 18:24:40||188.24||188.19||188.24||188.19|0
1742581510000|2025-03-21 18:25:10|188.27|188.14|188.27|188.14|188.27|188.14|188.27|188.14|0
1742581520000|2025-03-21 18:25:20|188.32|188.19|188.32|188.19|188.32|188.19|188.27|188.19|0
1742581530000|2025-03-21 18:25:30|188.27||188.27||188.32||188.27||0
1742581540000|2025-03-21 18:25:40|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|31
1742581560000|2025-03-21 18:26:00|188.27|188.19|188.27|188.19|188.32|188.19|188.27|188.19|82
1742581570000|2025-03-21 18:26:10|188.32||188.27||188.32||188.27||0
1742581580000|2025-03-21 18:26:20|188.32||188.32||188.32||188.27||0
1742581600000|2025-03-21 18:26:40|188.27||188.27||188.32||188.27||0
1742581610000|2025-03-21 18:26:50|188.32||188.27||188.32||188.27||0
1742581620000|2025-03-21 18:27:00|188.32||188.32||188.32||188.32||8
1742581630000|2025-03-21 18:27:10|188.27|188.24|188.27|188.19|188.27|188.24|188.27|188.19|3
1742581640000|2025-03-21 18:27:20|188.32|188.14|188.27|188.14|188.32|188.14|188.27|188.14|8
1742581650000|2025-03-21 18:27:30||188.19||188.19||188.19||188.19|0
1742581700000|2025-03-21 18:28:20|188.22|188.14|188.27|188.14|188.27|188.19|188.22|188.14|26
1742581710000|2025-03-21 18:28:30|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.14|0
1742581720000|2025-03-21 18:28:40|188.27||188.27||188.27||188.27||0
1742581730000|2025-03-21 18:28:50|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|1
1742581740000|2025-03-21 18:29:00|188.27||188.22||188.27||188.22||0
1742581760000|2025-03-21 18:29:20|188.27||188.22||188.27||188.22||0
1742581780000|2025-03-21 18:29:40|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|31
1742581810000|2025-03-21 18:30:10|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|0
1742581820000|2025-03-21 18:30:20|188.27||188.27||188.27||188.27||0
1742581830000|2025-03-21 18:30:30|188.22||188.22||188.22||188.22||0
1742581840000|2025-03-21 18:30:40|188.27||188.27||188.27||188.27||0
1742581850000|2025-03-21 18:30:50|188.22||188.27||188.27||188.22||0
1742581860000|2025-03-21 18:31:00|188.32|188.19|188.27|188.19|188.32|188.19|188.27|188.19|0
1742581870000|2025-03-21 18:31:10|188.32||188.32||188.32||188.32||3
1742581880000|2025-03-21 18:31:20|188.27||188.32||188.32||188.27||0
1742581890000|2025-03-21 18:31:30|188.27||188.27||188.32||188.27||0
1742581900000|2025-03-21 18:31:40|188.32||188.32||188.32||188.32||0
1742581920000|2025-03-21 18:32:00|188.27|188.24|188.32|188.19|188.32|188.24|188.27|188.19|0
1742581930000|2025-03-21 18:32:10|188.27||188.32||188.32||188.27||0
1742581940000|2025-03-21 18:32:20||188.24||188.24||188.24||188.24|0
1742581960000|2025-03-21 18:32:40|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|1
1742581970000|2025-03-21 18:32:50|188.32||188.32||188.32||188.32||0
1742581980000|2025-03-21 18:33:00|188.27||188.32||188.32||188.27||0
1742581990000|2025-03-21 18:33:10|188.27|188.14|188.27|188.14|188.27|188.14|188.27|188.14|19
1742582010000|2025-03-21 18:33:30||188.19||188.14||188.19||188.14|0
1742582040000|2025-03-21 18:34:00||188.19||188.14||188.19||188.14|0
1742582060000|2025-03-21 18:34:20|188.22||188.27||188.27||188.22||0
1742582070000|2025-03-21 18:34:30|188.22||188.27||188.27||188.22||0
1742582080000|2025-03-21 18:34:40|188.22||188.22||188.22||188.22||0
1742582110000|2025-03-21 18:35:10|188.27||188.22||188.27||188.22||1
1742582120000|2025-03-21 18:35:20|188.27||188.22||188.27||188.22||0
1742582130000|2025-03-21 18:35:30|188.27||188.27||188.27||188.27||0
1742582140000|2025-03-21 18:35:40|188.22||188.22||188.22||188.22||6
1742582150000|2025-03-21 18:35:50|188.27||188.27||188.27||188.27||0
1742582160000|2025-03-21 18:36:00|188.22||188.22||188.22||188.22||0
1742582190000|2025-03-21 18:36:30||188.09||188.09||188.14||188.09|33
1742582200000|2025-03-21 18:36:40|188.27|188.14|188.27|188.14|188.27|188.14|188.22|188.14|1
1742582220000|2025-03-21 18:37:00|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|0
1742582230000|2025-03-21 18:37:10|188.27|188.14|188.27|188.19|188.32|188.19|188.27|188.14|0
1742582240000|2025-03-21 18:37:20||188.14||188.19||188.19||188.14|0
1742582250000|2025-03-21 18:37:30|188.32|188.14|188.32|188.19|188.32|188.19|188.32|188.14|0
1742582260000|2025-03-21 18:37:40||188.24||188.24||188.24||188.19|0
1742582270000|2025-03-21 18:37:50||188.19||188.24||188.24||188.19|0
1742582280000|2025-03-21 18:38:00|188.37|188.19|188.37|188.24|188.37|188.24|188.37|188.19|0
1742582310000|2025-03-21 18:38:30|188.32||188.32||188.32||188.32||0
1742582320000|2025-03-21 18:38:40|188.37||188.37||188.37||188.37||0
1742582340000|2025-03-21 18:39:00|188.32||188.37||188.37||188.32||0
1742582350000|2025-03-21 18:39:10||188.29||188.24||188.29||188.24|6
1742582360000|2025-03-21 18:39:20|188.32||188.32||188.32||188.32||8
1742582370000|2025-03-21 18:39:30|188.37||188.32||188.37||188.32||0
1742582400000|2025-03-21 18:40:00||188.19||188.24||188.24||188.19|25
1742582430000|2025-03-21 18:40:30|188.37||188.32||188.37||188.32||1
1742582450000|2025-03-21 18:40:50||188.19||188.19||188.19||188.19|1
1742582470000|2025-03-21 18:41:10||188.24||188.24||188.24||188.24|0
1742582480000|2025-03-21 18:41:20|188.37||188.37||188.37||188.37||0
1742582530000|2025-03-21 18:42:10|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|0
1742582590000|2025-03-21 18:43:10|||||||||9
1742582600000|2025-03-21 18:43:20||188.24||188.19||188.24||188.19|1
1742582610000|2025-03-21 18:43:30|188.27||188.27||188.27||188.27||0
1742582620000|2025-03-21 18:43:40||188.14||188.19||188.19||188.14|11
1742582630000|2025-03-21 18:43:50||188.14||188.14||188.14||188.14|20
1742582640000|2025-03-21 18:44:00||188.19||188.19||188.19||188.14|4
1742582670000|2025-03-21 18:44:30||188.14||188.19||188.19||188.14|0
1742582720000|2025-03-21 18:45:20|||||||||2
1742582730000|2025-03-21 18:45:30||188.14||188.14||188.14||188.14|2
1742582760000|2025-03-21 18:46:00|188.22|188.19|188.27|188.19|188.27|188.19|188.22|188.14|13
1742582770000|2025-03-21 18:46:10||188.14||188.14||188.14||188.14|10
1742582800000|2025-03-21 18:46:40|188.22|188.09|188.17|188.04|188.22|188.09|188.17|188.04|97
1742582820000|2025-03-21 18:47:00|188.12|187.99|188.07|187.99|188.12|187.99|188.07|187.99|1
1742582830000|2025-03-21 18:47:10|188.12||188.12||188.12||188.07||20
1742582840000|2025-03-21 18:47:20||188.04||187.99||188.04||187.99|8
1742582850000|2025-03-21 18:47:30||188.04||188.04||188.04||188.04|0
1742582860000|2025-03-21 18:47:40|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|30
1742582870000|2025-03-21 18:47:50|188.12||188.12||188.12||188.12||100
1742582880000|2025-03-21 18:48:00||188.04||187.99||188.04||187.99|4
1742582900000|2025-03-21 18:48:20||188.04||188.04||188.04||188.04|0
1742582910000|2025-03-21 18:48:30||187.99||187.99||187.99||187.99|0
1742582920000|2025-03-21 18:48:40|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.99|4
1742582960000|2025-03-21 18:49:20||188.04||188.04||188.04||187.99|0
1742582990000|2025-03-21 18:49:50|||||||||2
1742583000000|2025-03-21 18:50:00|188.17||188.17||188.17||188.17||4
1742583020000|2025-03-21 18:50:20|188.12||188.12||188.12||188.12||3
1742583050000|2025-03-21 18:50:50|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|12
1742583070000|2025-03-21 18:51:10|||||||||5
1742583080000|2025-03-21 18:51:20||187.94||187.94||187.94||187.94|19
1742583130000|2025-03-21 18:52:10||187.99||187.94||187.99||187.94|6
1742583160000|2025-03-21 18:52:40|188.02||188.02||188.02||188.02||0
1742583180000|2025-03-21 18:53:00|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|3
1742583230000|2025-03-21 18:53:50|188.12||188.12||188.12||188.12||9
1742583240000|2025-03-21 18:54:00||188.04||187.99||188.04||187.99|10
1742583250000|2025-03-21 18:54:10|188.07||188.07||188.07||188.07||0
1742583270000|2025-03-21 18:54:30||187.94||187.94||187.94||187.94|0
1742583290000|2025-03-21 18:54:50||187.99||187.99||187.99||187.99|0
1742583300000|2025-03-21 18:55:00|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|19
1742583330000|2025-03-21 18:55:30|||||||||14
1742583340000|2025-03-21 18:55:40||187.99||188.04||188.04||187.99|10
1742583350000|2025-03-21 18:55:50|||||||||1
1742583360000|2025-03-21 18:56:00|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|0
1742583390000|2025-03-21 18:56:30|188.12||188.12||188.12||188.12||7
1742583400000|2025-03-21 18:56:40||188.04||188.04||188.04||188.04|0
1742583420000|2025-03-21 18:57:00||187.99||187.99||187.99||187.99|4
1742583430000|2025-03-21 18:57:10||188.04||187.99||188.04||187.99|0
1742583440000|2025-03-21 18:57:20||188.04||188.04||188.04||187.99|0
1742583460000|2025-03-21 18:57:40|||||||||2
1742583490000|2025-03-21 18:58:10|||||||||3
1742583510000|2025-03-21 18:58:30|||||||||5
1742583550000|2025-03-21 18:59:10|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|12
1742583600000|2025-03-21 19:00:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|47
1742583630000|2025-03-21 19:00:30||187.89||187.89||187.89||187.89|4
1742583660000|2025-03-21 19:01:00|187.97|187.94|187.97|187.89|187.97|187.94|187.97|187.89|0
1742583670000|2025-03-21 19:01:10|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|34
1742583680000|2025-03-21 19:01:20|187.97||187.97||187.97||187.97||3
1742583700000|2025-03-21 19:01:40||187.89||187.89||187.89||187.89|0
1742583720000|2025-03-21 19:02:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|2
1742583740000|2025-03-21 19:02:20|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|18
1742583770000|2025-03-21 19:02:50||187.84||187.89||187.89||187.84|0
1742583780000|2025-03-21 19:03:00||187.84||187.84||187.84||187.84|0
1742583790000|2025-03-21 19:03:10|187.92||187.92||187.92||187.92||0
1742583800000|2025-03-21 19:03:20|187.97||187.97||187.97||187.97||10
1742583820000|2025-03-21 19:03:40||187.89||187.84||187.89||187.84|5
1742583850000|2025-03-21 19:04:10|187.92||187.92||187.92||187.92||0
1742583860000|2025-03-21 19:04:20|187.97|187.89|187.97|187.84|187.97|187.89|187.97|187.84|3
1742583870000|2025-03-21 19:04:30|187.92||187.97||187.97||187.92||0
1742583880000|2025-03-21 19:04:40||187.89||187.89||187.89||187.89|0
1742583900000|2025-03-21 19:05:00|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|5
1742583930000|2025-03-21 19:05:30|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|1
1742583970000|2025-03-21 19:06:10|188.07||188.02||188.07||188.02||183
1742584010000|2025-03-21 19:06:50|||||||||4
1742584030000|2025-03-21 19:07:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|48
1742584040000|2025-03-21 19:07:20|188.02||188.02||188.02||187.97||1
1742584050000|2025-03-21 19:07:30|187.97||187.97||188.02||187.97||0
1742584060000|2025-03-21 19:07:40|188.02||187.97||188.02||187.97||0
1742584070000|2025-03-21 19:07:50|||||||||4
1742584080000|2025-03-21 19:08:00|188.02||187.97||188.02||187.97||0
1742584090000|2025-03-21 19:08:10|188.02||187.97||188.02||187.97||1
1742584100000|2025-03-21 19:08:20|187.92|187.84|187.97|187.84|187.97|187.84|187.92|187.84|19
1742584110000|2025-03-21 19:08:30|188.02|187.89|188.02|187.89|188.02|187.94|188.02|187.84|3
1742584120000|2025-03-21 19:08:40|187.97||187.97||187.97||187.97||0
1742584140000|2025-03-21 19:09:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|0
1742584160000|2025-03-21 19:09:20|188.07||188.07||188.07||188.02||1
1742584170000|2025-03-21 19:09:30|188.02||188.02||188.02||188.02||1
1742584180000|2025-03-21 19:09:40|||||||||1
1742584190000|2025-03-21 19:09:50||187.89||187.89||187.89||187.89|3
1742584200000|2025-03-21 19:10:00||187.94||187.89||187.94||187.89|7
1742584210000|2025-03-21 19:10:10|187.97|187.94|187.97|187.89|187.97|187.94|187.97|187.89|1
1742584240000|2025-03-21 19:10:40|||||||||1
1742584250000|2025-03-21 19:10:50|||||||||1
1742584260000|2025-03-21 19:11:00|||||||||1
1742584270000|2025-03-21 19:11:10|||||||||1
1742584280000|2025-03-21 19:11:20|||||||||1
1742584290000|2025-03-21 19:11:30|||||||||1
1742584300000|2025-03-21 19:11:40|||||||||2
1742584310000|2025-03-21 19:11:50|||||||||1
1742584320000|2025-03-21 19:12:00|||||||||1
1742584330000|2025-03-21 19:12:10|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|4
1742584340000|2025-03-21 19:12:20||187.89||187.94||187.94||187.89|18
1742584350000|2025-03-21 19:12:30|188.07||188.07||188.07||188.07||27
1742584360000|2025-03-21 19:12:40|188.02||188.02||188.02||188.02||0
1742584390000|2025-03-21 19:13:10|188.07|187.99|188.07|187.94|188.07|187.99|188.07|187.94|4
1742584400000|2025-03-21 19:13:20||187.99||187.94||187.99||187.94|0
1742584430000|2025-03-21 19:13:50||187.99||187.99||187.99||187.99|0
1742584440000|2025-03-21 19:14:00|188.12|188.04|188.07|187.99|188.12|188.04|188.07|187.99|5
1742584450000|2025-03-21 19:14:10|188.12|188.04|188.12|187.99|188.12|188.04|188.12|187.99|0
1742584480000|2025-03-21 19:14:40|188.07||188.07||188.07||188.07||0
1742584490000|2025-03-21 19:14:50|188.12||188.12||188.12||188.12||0
1742584500000|2025-03-21 19:15:00|188.07||188.12||188.12||188.07||0
1742584530000|2025-03-21 19:15:30|188.07|188.04|188.12|188.04|188.12|188.04|188.07|188.04|0
1742584540000|2025-03-21 19:15:40||187.99||187.99||187.99||187.99|5
1742584560000|2025-03-21 19:16:00|188.07||188.07||188.07||188.07||0
1742584600000|2025-03-21 19:16:40|188.12||188.12||188.12||188.12||26
1742584630000|2025-03-21 19:17:10|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.99|3
1742584640000|2025-03-21 19:17:20|188.07||188.07||188.07||188.07||0
1742584650000|2025-03-21 19:17:30|188.12||188.12||188.12||188.07||0
1742584660000|2025-03-21 19:17:40|188.07||188.07||188.07||188.07||50
1742584680000|2025-03-21 19:18:00||187.94||187.94||187.94||187.94|0
1742584700000|2025-03-21 19:18:20||187.99||187.99||187.99||187.94|0
1742584710000|2025-03-21 19:18:30|188.12|188.04|188.12|187.99|188.12|188.04|188.12|187.99|2
1742584750000|2025-03-21 19:19:10||188.04||187.99||188.04||187.99|0
1742584760000|2025-03-21 19:19:20||188.04||187.99||188.04||187.99|0
1742584770000|2025-03-21 19:19:30||188.04||187.99||188.04||187.99|4
1742584810000|2025-03-21 19:20:10|188.07||188.07||188.07||188.07||0
1742584820000|2025-03-21 19:20:20|188.02|187.94|188.02|187.89|188.02|187.94|188.02|187.89|1
1742584850000|2025-03-21 19:20:50||187.94||187.94||187.94||187.94|0
1742584870000|2025-03-21 19:21:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|4
1742584890000|2025-03-21 19:21:30|188.02||188.02||188.02||188.02||0
1742584900000|2025-03-21 19:21:40|187.97||187.97||188.02||187.97||0
1742584930000|2025-03-21 19:22:10|188.02|187.94|188.02|187.89|188.02|187.94|187.97|187.89|3
1742584950000|2025-03-21 19:22:30||187.94||187.94||187.94||187.94|0
1742584970000|2025-03-21 19:22:50||187.89||187.94||187.94||187.89|0
1742584980000|2025-03-21 19:23:00|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|1
1742584990000|2025-03-21 19:23:10||187.94||187.94||187.94||187.94|4
1742585010000|2025-03-21 19:23:30|188.02||188.02||188.02||188.02||0
1742585020000|2025-03-21 19:23:40|188.07||188.07||188.07||188.07||0
1742585040000|2025-03-21 19:24:00|188.12|187.99|188.12|187.99|188.12|187.99|188.12|187.99|0
1742585070000|2025-03-21 19:24:30||188.04||188.04||188.04||188.04|0
1742585100000|2025-03-21 19:25:00||187.99||187.99||188.04||187.99|2
1742585120000|2025-03-21 19:25:20|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.99|3
1742585150000|2025-03-21 19:25:50|188.07||188.07||188.07||188.07||0
1742585160000|2025-03-21 19:26:00|188.12||188.07||188.12||188.07||1
1742585210000|2025-03-21 19:26:50|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|30
1742585220000|2025-03-21 19:27:00||187.89||187.89||187.89||187.89|20
1742585230000|2025-03-21 19:27:10|187.97||187.97||187.97||187.97||0
1742585240000|2025-03-21 19:27:20||187.84||187.84||187.84||187.84|1
1742585250000|2025-03-21 19:27:30||187.89||187.89||187.89||187.89|0
1742585330000|2025-03-21 19:28:50|188.02||188.02||188.02||188.02||1
1742585350000|2025-03-21 19:29:10|||||||||3
1742585370000|2025-03-21 19:29:30|187.97||188.02||188.02||187.97||0
1742585380000|2025-03-21 19:29:40|187.97||188.02||188.02||187.97||0
1742585390000|2025-03-21 19:29:50||187.94||187.94||187.94||187.94|0
1742585400000|2025-03-21 19:30:00|188.07||188.02||188.07||188.02||0
1742585410000|2025-03-21 19:30:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|2
1742585420000|2025-03-21 19:30:20|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|1
1742585430000|2025-03-21 19:30:30|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|4
1742585460000|2025-03-21 19:31:00||187.84||187.84||187.84||187.84|1
1742585510000|2025-03-21 19:31:50||187.89||187.89||187.89||187.89|0
1742585560000|2025-03-21 19:32:40|188.02||188.02||188.02||187.97||3
1742585570000|2025-03-21 19:32:50|187.97||188.02||188.02||187.97||0
1742585580000|2025-03-21 19:33:00|187.97||188.02||188.02||187.97||0
1742585590000|2025-03-21 19:33:10|187.97||188.02||188.02||187.97||0
1742585610000|2025-03-21 19:33:30||187.94||187.94||187.94||187.94|0
1742585630000|2025-03-21 19:33:50||187.89||187.89||187.89||187.89|3
1742585640000|2025-03-21 19:34:00||187.94||187.94||187.94||187.94|0
1742585670000|2025-03-21 19:34:30|187.97|187.89|187.97|187.89|188.02|187.89|187.97|187.89|50
1742585700000|2025-03-21 19:35:00||187.84||187.84||187.89||187.84|0
1742585710000|2025-03-21 19:35:10||187.89||187.84||187.89||187.84|3
1742585720000|2025-03-21 19:35:20||187.89||187.89||187.89||187.89|0
1742585730000|2025-03-21 19:35:30|188.02|187.94|188.02|187.89|188.02|187.94|188.02|187.89|3
1742585740000|2025-03-21 19:35:40|187.97|187.84|187.97|187.84|187.97|187.84|187.97|187.84|0
1742585770000|2025-03-21 19:36:10||187.89||187.89||187.89||187.89|0
1742585820000|2025-03-21 19:37:00|188.02||188.02||188.02||188.02||0
1742585830000|2025-03-21 19:37:10||187.94||187.94||187.94||187.94|0
1742585840000|2025-03-21 19:37:20|||||||||3
1742585850000|2025-03-21 19:37:30|188.07||188.07||188.07||188.07||7
1742585860000|2025-03-21 19:37:40|188.12|187.99|188.12|187.99|188.12|187.99|188.12|187.99|3
1742585880000|2025-03-21 19:38:00||188.04||188.04||188.04||188.04|0
1742585890000|2025-03-21 19:38:10||187.99||187.99||187.99||187.99|4
1742585940000|2025-03-21 19:39:00|188.07|188.04|188.07|187.99|188.07|188.04|188.07|187.99|3
1742585950000|2025-03-21 19:39:10|188.12|187.94|188.07|187.94|188.12|187.94|188.07|187.94|0
1742585960000|2025-03-21 19:39:20|188.02||188.02||188.02||188.02||0
1742585970000|2025-03-21 19:39:30|188.07||188.07||188.07||188.07||0
1742585980000|2025-03-21 19:39:40|188.02||188.02||188.02||188.02||0
1742585990000|2025-03-21 19:39:50|188.07||188.07||188.07||188.07||0
1742586000000|2025-03-21 19:40:00|188.02|187.89|188.02|187.89|188.07|187.89|188.02|187.89|3
1742586010000|2025-03-21 19:40:10|187.97|187.84|187.97|187.84|187.97|187.84|187.97|187.84|0
1742586020000|2025-03-21 19:40:20||187.89||187.89||187.89||187.89|0
1742586030000|2025-03-21 19:40:30|||||||||3
1742586050000|2025-03-21 19:40:50|188.02||188.02||188.02||187.97||18
1742586060000|2025-03-21 19:41:00|187.97||187.97||187.97||187.97||0
1742586070000|2025-03-21 19:41:10|188.02||187.97||188.02||187.97||3
1742586090000|2025-03-21 19:41:30|188.02||188.02||188.02||187.97||3
1742586100000|2025-03-21 19:41:40|187.97||188.02||188.02||187.97||3
1742586110000|2025-03-21 19:41:50|187.97||188.02||188.02||187.97||0
1742586120000|2025-03-21 19:42:00|188.07|187.94|188.07|187.94|188.07|187.94|188.07|187.94|0
1742586130000|2025-03-21 19:42:10|188.02||188.07||188.07||188.02||1
1742586140000|2025-03-21 19:42:20|||||||||3
1742586160000|2025-03-21 19:42:40||187.99||187.94||187.99||187.94|0
1742586180000|2025-03-21 19:43:00|188.12|187.99|188.12|187.99|188.12|187.99|188.12|187.99|0
1742586190000|2025-03-21 19:43:10||188.04||187.99||188.04||187.99|0
1742586200000|2025-03-21 19:43:20||188.04||187.99||188.04||187.99|0
1742586210000|2025-03-21 19:43:30||188.04||187.99||188.04||187.99|0
1742586220000|2025-03-21 19:43:40||188.04||187.99||188.04||187.99|0
1742586240000|2025-03-21 19:44:00||188.04||187.99||188.04||187.99|0
1742586280000|2025-03-21 19:44:40||188.04||188.04||188.04||188.04|0
1742586290000|2025-03-21 19:44:50||187.99||187.99||187.99||187.99|0
1742586370000|2025-03-21 19:46:10||188.04||187.99||188.04||187.99|0
1742586410000|2025-03-21 19:46:50||188.04||187.99||188.04||187.99|0
1742586420000|2025-03-21 19:47:00|188.07||188.07||188.07||188.07||0
1742586440000|2025-03-21 19:47:20|188.12||188.12||188.12||188.12||0
1742586460000|2025-03-21 19:47:40||188.04||188.04||188.04||187.99|0
1742586470000|2025-03-21 19:47:50||187.99||187.99||187.99||187.99|0
1742586480000|2025-03-21 19:48:00||188.04||187.99||188.04||187.99|0
1742586490000|2025-03-21 19:48:10|188.07||188.07||188.07||188.07||0
1742586540000|2025-03-21 19:49:00|||||||||1
1742586560000|2025-03-21 19:49:20|188.12||188.12||188.12||188.07||42
1742586570000|2025-03-21 19:49:30|188.07|188.04|188.07|187.94|188.07|188.04|188.07|187.94|10
1742586580000|2025-03-21 19:49:40||187.99||187.94||187.99||187.94|0
1742586590000|2025-03-21 19:49:50|188.12|187.99|188.12|187.99|188.12|187.99|188.12|187.99|28
1742586600000|2025-03-21 19:50:00|188.17|188.04|188.17|188.04|188.17|188.09|188.12|187.99|2
1742586610000|2025-03-21 19:50:10||188.09||188.09||188.09||188.09|0
1742586620000|2025-03-21 19:50:20|188.22|188.14|188.22|188.09|188.22|188.14|188.22|188.09|11
1742586630000|2025-03-21 19:50:30|188.17||188.22||188.22||188.17||1
1742586650000|2025-03-21 19:50:50||188.14||188.09||188.14||188.09|10
1742586660000|2025-03-21 19:51:00|188.17||188.17||188.22||188.17||0
1742586670000|2025-03-21 19:51:10|188.22||188.22||188.22||188.22||11
1742586680000|2025-03-21 19:51:20||188.14||188.14||188.14||188.14|0
1742586700000|2025-03-21 19:51:40||188.09||188.09||188.09||188.09|18
1742586710000|2025-03-21 19:51:50|||||||||1
1742586720000|2025-03-21 19:52:00|188.17|188.04|188.17|188.04|188.17|188.04|188.17|188.04|0
1742586740000|2025-03-21 19:52:20||188.09||188.09||188.09||188.09|0
1742586750000|2025-03-21 19:52:30||188.04||188.04||188.04||188.04|5
1742586770000|2025-03-21 19:52:50||188.09||188.09||188.09||188.09|0
1742586790000|2025-03-21 19:53:10|||||||||1
1742586810000|2025-03-21 19:53:30|||||||||1
1742586900000|2025-03-21 19:55:00|188.22|188.14|188.22|188.14|188.27|188.14|188.22|188.14|81
1742586910000|2025-03-21 19:55:10||188.09||188.09||188.09||188.09|5
1742586920000|2025-03-21 19:55:20|188.17|188.04|188.17|188.04|188.17|188.04|188.17|188.04|1
1742586930000|2025-03-21 19:55:30|188.22|188.09|188.22|188.09|188.22|188.09|188.22|188.09|1
1742586950000|2025-03-21 19:55:50|188.17||188.17||188.17||188.17||0
1742586960000|2025-03-21 19:56:00|188.22|188.14|188.22|188.09|188.22|188.14|188.22|188.09|0
1742586970000|2025-03-21 19:56:10||188.14||188.14||188.14||188.14|0
1742586980000|2025-03-21 19:56:20|188.27|188.09|188.22|188.09|188.27|188.09|188.22|188.09|0
1742586990000|2025-03-21 19:56:30|188.17|188.04|188.12|188.04|188.17|188.04|188.12|188.04|5
1742587000000|2025-03-21 19:56:40|188.17||188.12||188.17||188.12||0
1742587020000|2025-03-21 19:57:00|188.17||188.17||188.17||188.17||4
1742587030000|2025-03-21 19:57:10|||||||||1
1742587060000|2025-03-21 19:57:40||188.09||188.09||188.09||188.09|0
1742587080000|2025-03-21 19:58:00|188.12|188.04|188.17|188.04|188.17|188.04|188.12|188.04|2
1742587100000|2025-03-21 19:58:20|188.12||188.17||188.17||188.12||2
1742587110000|2025-03-21 19:58:30||188.09||188.09||188.09||188.09|0
1742587130000|2025-03-21 19:58:50|188.22||188.22||188.22||188.22||3
1742587140000|2025-03-21 19:59:00||188.14||188.14||188.14||188.14|0
1742587170000|2025-03-21 19:59:30|188.27||188.22||188.27||188.22||0
1742587180000|2025-03-21 19:59:40||188.09||188.09||188.09||188.09|10
1742587190000|2025-03-21 19:59:50|188.17|188.14|188.17|188.04|188.17|188.14|188.17|188.04|1
1742799670000|2025-03-24 07:01:10|189.72|189.64|189.72|189.59|189.72|189.64|189.72|189.59|89
1742799680000|2025-03-24 07:01:20||189.64||189.64||189.64||189.59|1
1742799690000|2025-03-24 07:01:30||189.59||189.64||189.64||189.59|0
1742799720000|2025-03-24 07:02:00|||||||||1
1742799730000|2025-03-24 07:02:10|189.77||189.77||189.77||189.77||3
1742799740000|2025-03-24 07:02:20||189.69||189.69||189.69||189.69|0
1742799760000|2025-03-24 07:02:40||189.64||189.69||189.69||189.64|0
1742799770000|2025-03-24 07:02:50|189.72|189.64|189.72|189.59|189.77|189.64|189.72|189.59|3
1742799780000|2025-03-24 07:03:00|189.77|189.64|189.72|189.59|189.77|189.64|189.72|189.59|3
1742799800000|2025-03-24 07:03:20|189.67|189.54|189.67|189.54|189.67|189.59|189.67|189.54|5
1742799810000|2025-03-24 07:03:30|189.62|189.49|189.57|189.49|189.62|189.49|189.57|189.49|0
1742799840000|2025-03-24 07:04:00|189.67|189.54|189.67|189.54|189.67|189.54|189.67|189.54|1
1742799850000|2025-03-24 07:04:10|189.62||189.62||189.62||189.62||0
1742799860000|2025-03-24 07:04:20|189.67|189.49|189.62|189.54|189.67|189.54|189.62|189.49|0
1742799880000|2025-03-24 07:04:40|189.67||189.62||189.67||189.62||0
1742799890000|2025-03-24 07:04:50|189.67||189.67||189.67||189.67||0
1742799900000|2025-03-24 07:05:00|189.62||189.67||189.67||189.62||0
1742799910000|2025-03-24 07:05:10|189.62||189.67||189.67||189.62||0
1742799990000|2025-03-24 07:06:30|189.62||189.62||189.67||189.62||3
1742800000000|2025-03-24 07:06:40||189.49||189.54||189.54||189.49|0
1742800020000|2025-03-24 07:07:00|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|3
1742800030000|2025-03-24 07:07:10||189.64||189.64||189.64||189.64|0
1742800040000|2025-03-24 07:07:20||189.59||189.59||189.59||189.59|0
1742800050000|2025-03-24 07:07:30|189.67||189.67||189.67||189.67||0
1742800060000|2025-03-24 07:07:40|189.72|189.54|189.67|189.54|189.72|189.54|189.67|189.54|19
1742800070000|2025-03-24 07:07:50|189.62||189.62||189.62||189.62||0
1742800100000|2025-03-24 07:08:20|189.67||189.67||189.67||189.62||1
1742800110000|2025-03-24 07:08:30|189.72|189.59|189.72|189.59|189.72|189.59|189.72|189.59|1
1742800120000|2025-03-24 07:08:40|189.67||189.72||189.72||189.67||0
1742800130000|2025-03-24 07:08:50|189.67||189.67||189.67||189.67||0
1742800140000|2025-03-24 07:09:00|189.72||189.67||189.72||189.67||0
1742800150000|2025-03-24 07:09:10|189.72||189.72||189.72||189.72||3
1742800160000|2025-03-24 07:09:20|189.67|189.54|189.72|189.59|189.72|189.59|189.67|189.54|3
1742800180000|2025-03-24 07:09:40|189.67||189.67||189.67||189.67||0
1742800190000|2025-03-24 07:09:50|189.72||189.67||189.72||189.67||0
1742800200000|2025-03-24 07:10:00|189.72||189.72||189.72||189.72||1
1742800210000|2025-03-24 07:10:10||189.64||189.59||189.64||189.59|3
1742800230000|2025-03-24 07:10:30||189.64||189.59||189.64||189.59|1
1742800240000|2025-03-24 07:10:40||189.64||189.59||189.64||189.59|0
1742800250000|2025-03-24 07:10:50||189.64||189.64||189.64||189.64|0
1742800260000|2025-03-24 07:11:00|||||||||1
1742800290000|2025-03-24 07:11:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|2
1742800300000|2025-03-24 07:11:40||189.54||189.54||189.59||189.54|0
1742800320000|2025-03-24 07:12:00||189.59||189.59||189.59||189.59|0
1742800350000|2025-03-24 07:12:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|1
1742800490000|2025-03-24 07:14:50|||||||||1
1742800520000|2025-03-24 07:15:20|189.67|189.59|189.67|189.54|189.67|189.59|189.67|189.54|9
1742800540000|2025-03-24 07:15:40|189.72|189.59|189.72|189.59|189.72|189.59|189.67|189.59|0
1742800560000|2025-03-24 07:16:00|189.67||189.67||189.72||189.67||0
1742800630000|2025-03-24 07:17:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|2
1742800650000|2025-03-24 07:17:30|189.67||189.67||189.67||189.67||8
1742800660000|2025-03-24 07:17:40|189.62||189.67||189.67||189.62||0
1742800670000|2025-03-24 07:17:50|189.62||189.62||189.67||189.62||1
1742800680000|2025-03-24 07:18:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|0
1742800690000|2025-03-24 07:18:10||189.54||189.54||189.54||189.54|5
1742800700000|2025-03-24 07:18:20|189.62||189.62||189.62||189.62||0
1742800710000|2025-03-24 07:18:30|189.67||189.67||189.67||189.62||3
1742800730000|2025-03-24 07:18:50||189.59||189.54||189.59||189.54|0
1742800750000|2025-03-24 07:19:10|189.62||189.62||189.62||189.62||0
1742800800000|2025-03-24 07:20:00|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|36
1742800840000|2025-03-24 07:20:40|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|105
1742800850000|2025-03-24 07:20:50|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|31
1742800880000|2025-03-24 07:21:20|189.72|189.59|189.72|189.59|189.72|189.59|189.72|189.59|71
1742800900000|2025-03-24 07:21:40||189.64||189.59||189.64||189.59|0
1742800910000|2025-03-24 07:21:50||189.64||189.64||189.64||189.59|0
1742800920000|2025-03-24 07:22:00||189.59||189.64||189.64||189.59|0
1742800930000|2025-03-24 07:22:10||189.59||189.59||189.59||189.59|0
1742801020000|2025-03-24 07:23:40|189.67||189.72||189.72||189.67||4
1742801030000|2025-03-24 07:23:50||189.64||189.64||189.64||189.64|8
1742801090000|2025-03-24 07:24:50||189.59||189.59||189.59||189.59|0
1742801130000|2025-03-24 07:25:30||189.64||189.64||189.64||189.59|0
1742801150000|2025-03-24 07:25:50|||||||||2
1742801160000|2025-03-24 07:26:00|||||||||2
1742801170000|2025-03-24 07:26:10|189.77||189.77||189.77||189.77||20
1742801180000|2025-03-24 07:26:20|189.72||189.72||189.77||189.72||0
1742801190000|2025-03-24 07:26:30||189.59||189.59||189.59||189.59|0
1742801200000|2025-03-24 07:26:40|189.67|189.64|189.67|189.59|189.67|189.64|189.67|189.59|0
1742801210000|2025-03-24 07:26:50|189.72|189.64|189.72|189.59|189.72|189.64|189.72|189.59|3
1742801240000|2025-03-24 07:27:20||189.64||189.59||189.64||189.59|1
1742801250000|2025-03-24 07:27:30||189.64||189.59||189.64||189.59|2
1742801270000|2025-03-24 07:27:50||189.64||189.59||189.64||189.59|0
1742801290000|2025-03-24 07:28:10||189.64||189.64||189.64||189.64|30
1742801310000|2025-03-24 07:28:30|189.77||189.77||189.77||189.77||20
1742801320000|2025-03-24 07:28:40|189.72||189.77||189.77||189.72||1
1742801350000|2025-03-24 07:29:10||189.69||189.69||189.69||189.69|0
1742801400000|2025-03-24 07:30:00|189.92|189.79|189.92|189.79|189.92|189.79|189.92|189.79|264
1742801410000|2025-03-24 07:30:10|189.87||189.87||189.87||189.87||0
1742801420000|2025-03-24 07:30:20|||||||||3
1742801430000|2025-03-24 07:30:30|189.92||189.92||189.92||189.87||3
1742801440000|2025-03-24 07:30:40|189.87|189.74|189.87|189.74|189.87|189.74|189.87|189.74|0
1742801470000|2025-03-24 07:31:10|189.82|189.79|189.82|189.69|189.82|189.79|189.82|189.69|8
1742801480000|2025-03-24 07:31:20|189.77|189.64|189.77|189.64|189.77|189.64|189.77|189.64|12
1742801500000|2025-03-24 07:31:40|189.72||189.72||189.77||189.72||3
1742801510000|2025-03-24 07:31:50||189.59||189.64||189.64||189.59|0
1742801530000|2025-03-24 07:32:10||189.59||189.59||189.59||189.59|3
1742801550000|2025-03-24 07:32:30||189.64||189.64||189.64||189.59|3
1742801560000|2025-03-24 07:32:40||189.59||189.59||189.59||189.59|0
1742801580000|2025-03-24 07:33:00||189.64||189.59||189.64||189.59|1
1742801590000|2025-03-24 07:33:10||189.64||189.59||189.64||189.59|0
1742801610000|2025-03-24 07:33:30||189.64||189.64||189.64||189.64|0
1742801620000|2025-03-24 07:33:40||189.59||189.59||189.59||189.59|1
1742801630000|2025-03-24 07:33:50||189.64||189.64||189.64||189.64|0
1742801640000|2025-03-24 07:34:00||189.59||189.59||189.59||189.59|0
1742801690000|2025-03-24 07:34:50|189.67|189.54|189.62|189.54|189.67|189.54|189.62|189.49|21
1742801700000|2025-03-24 07:35:00||189.49||189.49||189.49||189.49|6
1742801710000|2025-03-24 07:35:10||189.54||189.49||189.54||189.49|35
1742801720000|2025-03-24 07:35:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|18
1742801730000|2025-03-24 07:35:30||189.59||189.59||189.59||189.59|3
1742801740000|2025-03-24 07:35:40|189.67||189.67||189.67||189.67||0
1742801760000|2025-03-24 07:36:00|189.72||189.67||189.72||189.67||2
1742801780000|2025-03-24 07:36:20||189.54||189.59||189.59||189.54|0
1742801790000|2025-03-24 07:36:30|||||||||1
1742801800000|2025-03-24 07:36:40|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|0
1742801810000|2025-03-24 07:36:50||189.59||189.64||189.64||189.59|0
1742801820000|2025-03-24 07:37:00|189.77||189.77||189.77||189.77||0
1742801840000|2025-03-24 07:37:20|189.92|189.69|189.87|189.74|189.92|189.79|189.87|189.69|115
1742801860000|2025-03-24 07:37:40|189.82|189.69|189.77|189.69|189.82|189.69|189.77|189.69|0
1742801870000|2025-03-24 07:37:50|189.82||189.82||189.82||189.82||0
1742801900000|2025-03-24 07:38:20||189.74||189.74||189.74||189.69|0
1742801910000|2025-03-24 07:38:30||189.69||189.74||189.74||189.69|0
1742801920000|2025-03-24 07:38:40||189.69||189.74||189.74||189.69|0
1742801940000|2025-03-24 07:39:00|189.77|189.64|189.77|189.64|189.77|189.64|189.77|189.64|10
1742801980000|2025-03-24 07:39:40|189.72||189.72||189.72||189.72||0
1742801990000|2025-03-24 07:39:50||189.59||189.59||189.59||189.59|0
1742802000000|2025-03-24 07:40:00|189.77|189.64|189.72|189.59|189.77|189.64|189.72|189.59|0
1742802010000|2025-03-24 07:40:10||189.64||189.64||189.64||189.64|0
1742802020000|2025-03-24 07:40:20||189.59||189.59||189.59||189.59|9
1742802040000|2025-03-24 07:40:40|189.67||189.67||189.67||189.67||0
1742802090000|2025-03-24 07:41:30|189.72||189.72||189.72||189.72||0
1742802140000|2025-03-24 07:42:20||189.64||189.64||189.64||189.64|0
1742802150000|2025-03-24 07:42:30|||||||||2
1742802160000|2025-03-24 07:42:40|189.77||189.72||189.77||189.72||0
1742802280000|2025-03-24 07:44:40||189.59||189.59||189.59||189.59|5
1742802310000|2025-03-24 07:45:10||189.64||189.64||189.64||189.64|10
1742802340000|2025-03-24 07:45:40|189.77||189.77||189.77||189.77||2
1742802350000|2025-03-24 07:45:50||189.69||189.69||189.69||189.69|0
1742802360000|2025-03-24 07:46:00||189.64||189.69||189.69||189.64|2
1742802500000|2025-03-24 07:48:20|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|95
1742802540000|2025-03-24 07:49:00|189.97|189.84|189.97|189.84|189.97|189.84|189.97|189.84|27
1742802550000|2025-03-24 07:49:10|189.92|189.79|189.87|189.79|189.92|189.79|189.87|189.79|23
1742802600000|2025-03-24 07:50:00|189.92|189.84|189.92|189.79|189.92|189.84|189.92|189.79|15
1742802610000|2025-03-24 07:50:10|189.87|189.84|189.87|189.79|189.87|189.84|189.87|189.79|1
1742802620000|2025-03-24 07:50:20||189.74||189.74||189.74||189.74|4
1742802650000|2025-03-24 07:50:50|189.82|189.69|189.77|189.69|189.82|189.69|189.77|189.69|13
1742802660000|2025-03-24 07:51:00|189.82||189.82||189.82||189.82||0
1742802670000|2025-03-24 07:51:10||189.74||189.74||189.74||189.74|0
1742802690000|2025-03-24 07:51:30|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|16
1742802700000|2025-03-24 07:51:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|4
1742802710000|2025-03-24 07:51:50|||||||||1
1742802750000|2025-03-24 07:52:30|189.72||189.72||189.72||189.72||0
1742802770000|2025-03-24 07:52:50||189.64||189.64||189.64||189.64|0
1742802830000|2025-03-24 07:53:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|1
1742802840000|2025-03-24 07:54:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|0
1742802860000|2025-03-24 07:54:20||189.59||189.64||189.64||189.59|1
1742802870000|2025-03-24 07:54:30||189.59||189.64||189.64||189.59|0
1742802890000|2025-03-24 07:54:50||189.59||189.64||189.64||189.59|0
1742802900000|2025-03-24 07:55:00||189.59||189.59||189.64||189.59|1
1742802910000|2025-03-24 07:55:10||189.64||189.64||189.64||189.64|0
1742802920000|2025-03-24 07:55:20||189.59||189.59||189.64||189.59|3
1742802930000|2025-03-24 07:55:30||189.64||189.64||189.64||189.64|0
1742803010000|2025-03-24 07:56:50|189.82|189.69|189.82|189.74|189.82|189.74|189.82|189.69|44
1742803080000|2025-03-24 07:58:00|||||||||2
1742803120000|2025-03-24 07:58:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|11
1742803130000|2025-03-24 07:58:50|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|94
1742803140000|2025-03-24 07:59:00|189.77|189.69|189.67|189.59|189.77|189.69|189.67|189.59|150
1742803150000|2025-03-24 07:59:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|52
1742803160000|2025-03-24 07:59:20|189.77||189.72||189.77||189.72||13
1742803170000|2025-03-24 07:59:30|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.54|288
1742803180000|2025-03-24 07:59:40|189.72|189.54|189.82|189.74|189.82|189.74|189.62|189.54|140
1742803190000|2025-03-24 07:59:50|189.92|189.79|189.87|189.79|189.97|189.89|189.82|189.74|276
1742803200000|2025-03-24 08:00:00|189.92|189.84|190.07|189.99|190.07|189.99|189.82|189.74|134
1742803210000|2025-03-24 08:00:10|190.12|190.04|190.12|190.04|190.17|190.09|190.12|189.99|227
1742803220000|2025-03-24 08:00:20|190.07|189.99|190.27|190.14|190.27|190.14|190.07|189.99|122
1742803230000|2025-03-24 08:00:30|190.22|190.19|190.17|190.09|190.22|190.19|190.17|190.09|90
1742803240000|2025-03-24 08:00:40|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|32
1742803250000|2025-03-24 08:00:50|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|61
1742803260000|2025-03-24 08:01:00|190.02|189.94|190.02|189.89|190.02|189.94|189.92|189.84|78
1742803270000|2025-03-24 08:01:10|190.07|189.94|190.17|190.09|190.22|190.14|190.07|189.94|75
1742803280000|2025-03-24 08:01:20|190.22|190.14|190.27|190.14|190.27|190.14|190.17|190.09|60
1742803290000|2025-03-24 08:01:30|190.22|190.19|190.22|190.14|190.22|190.19|190.22|190.14|44
1742803300000|2025-03-24 08:01:40|190.27|190.19|190.32|190.24|190.32|190.24|190.22|190.14|239
1742803310000|2025-03-24 08:01:50|190.37|190.29|190.27|190.19|190.37|190.29|190.27|190.14|163
1742803320000|2025-03-24 08:02:00||190.14||190.19||190.19||190.14|2
1742803330000|2025-03-24 08:02:10|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|2
1742803340000|2025-03-24 08:02:20|190.22|190.14|190.12|190.04|190.22|190.14|190.12|190.04|43
1742803350000|2025-03-24 08:02:30|190.17|189.99|190.17|190.04|190.17|190.09|190.17|189.99|47
1742803360000|2025-03-24 08:02:40|190.12|190.09|190.17|190.09|190.22|190.14|190.12|190.04|21
1742803370000|2025-03-24 08:02:50||190.04||190.09||190.09||190.04|5
1742803380000|2025-03-24 08:03:00|190.22|190.14|190.27|190.19|190.32|190.24|190.22|190.14|22
1742803390000|2025-03-24 08:03:10|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|23
1742803400000|2025-03-24 08:03:20|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|13
1742803410000|2025-03-24 08:03:30|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.24|83
1742803420000|2025-03-24 08:03:40|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|13
1742803440000|2025-03-24 08:04:00|190.47|190.39|190.52|190.44|190.52|190.44|190.42|190.34|185
1742803450000|2025-03-24 08:04:10|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.44|27
1742803460000|2025-03-24 08:04:20|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|38
1742803470000|2025-03-24 08:04:30|190.67||190.67||190.67||190.62||14
1742803480000|2025-03-24 08:04:40|190.62|190.59|190.67|190.59|190.67|190.59|190.62|190.54|6
1742803490000|2025-03-24 08:04:50|190.62|190.54|190.57|190.49|190.62|190.59|190.57|190.49|48
1742803500000|2025-03-24 08:05:00|190.52|190.44|190.52|190.44|190.57|190.49|190.47|190.39|132
1742803510000|2025-03-24 08:05:10|190.57|190.49|190.52|190.44|190.62|190.49|190.52|190.44|92
1742803520000|2025-03-24 08:05:20|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|32
1742803530000|2025-03-24 08:05:30|190.42|190.34|190.42|190.34|190.42|190.34|190.37|190.29|42
1742803540000|2025-03-24 08:05:40|190.47|190.39|190.42|190.34|190.47|190.39|190.37|190.29|45
1742803550000|2025-03-24 08:05:50|190.37|190.29|190.32|190.24|190.37|190.29|190.32|190.24|31
1742803560000|2025-03-24 08:06:00|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|166
1742803570000|2025-03-24 08:06:10|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|25
1742803580000|2025-03-24 08:06:20|190.37|190.29|190.32|190.24|190.42|190.34|190.32|190.24|84
1742803590000|2025-03-24 08:06:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|4
1742803600000|2025-03-24 08:06:40|190.42|190.34|190.47|190.34|190.47|190.34|190.42|190.34|54
1742803610000|2025-03-24 08:06:50|190.42|190.29|190.32|190.24|190.47|190.39|190.32|190.24|161
1742803620000|2025-03-24 08:07:00|190.37|190.29|190.37|190.29|190.42|190.34|190.37|190.29|29
1742803630000|2025-03-24 08:07:10|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|262
1742803640000|2025-03-24 08:07:20|190.32|190.24|190.22|190.14|190.32|190.24|190.22|190.14|95
1742803650000|2025-03-24 08:07:30|190.17|190.09|190.17|190.09|190.22|190.14|190.17|190.09|106
1742803660000|2025-03-24 08:07:40|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.09|20
1742803670000|2025-03-24 08:07:50|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|13
1742803680000|2025-03-24 08:08:00|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|16
1742803690000|2025-03-24 08:08:10|190.22|190.14|190.22|190.09|190.27|190.19|190.22|190.09|97
1742803700000|2025-03-24 08:08:20|190.27|190.14|190.27|190.19|190.27|190.19|190.27|190.09|35
1742803710000|2025-03-24 08:08:30|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|29
1742803720000|2025-03-24 08:08:40|190.27|190.19|190.32|190.19|190.32|190.24|190.27|190.19|8
1742803730000|2025-03-24 08:08:50|190.27|190.24|190.27|190.19|190.27|190.24|190.27|190.19|12
1742803740000|2025-03-24 08:09:00|190.22|190.14|190.12|190.04|190.22|190.14|190.12|190.04|86
1742803750000|2025-03-24 08:09:10|190.07|189.99|190.17|190.09|190.17|190.09|190.07|189.99|40
1742803760000|2025-03-24 08:09:20|190.22|190.14|190.22|190.14|190.27|190.14|190.22|190.14|42
1742803770000|2025-03-24 08:09:30|||||||||8
1742803780000|2025-03-24 08:09:40|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.14|127
1742803790000|2025-03-24 08:09:50|||||||||14
1742803800000|2025-03-24 08:10:00|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|31
1742803810000|2025-03-24 08:10:10|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.19|3
1742803820000|2025-03-24 08:10:20|190.37|190.29|190.32|190.24|190.37|190.29|190.32|190.24|23
1742803830000|2025-03-24 08:10:30|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|23
1742803840000|2025-03-24 08:10:40|190.27|190.19|190.27|190.19|190.32|190.24|190.27|190.14|32
1742803850000|2025-03-24 08:10:50|190.32||190.27||190.32||190.27||1
1742803860000|2025-03-24 08:11:00|190.22|190.14|190.27|190.14|190.27|190.19|190.22|190.14|88
1742803870000|2025-03-24 08:11:10|190.32|190.19|190.32|190.24|190.32|190.24|190.27|190.19|63
1742803880000|2025-03-24 08:11:20|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|21
1742803890000|2025-03-24 08:11:30|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|42
1742803900000|2025-03-24 08:11:40|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.34|207
1742803910000|2025-03-24 08:11:50|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|8
1742803920000|2025-03-24 08:12:00|190.37|190.29|190.42|190.29|190.42|190.34|190.37|190.29|13
1742803930000|2025-03-24 08:12:10|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.34|32
1742803940000|2025-03-24 08:12:20|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|52
1742803950000|2025-03-24 08:12:30|||||||||32
1742803960000|2025-03-24 08:12:40|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|38
1742803970000|2025-03-24 08:12:50|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|28
1742803980000|2025-03-24 08:13:00|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|39
1742803990000|2025-03-24 08:13:10|190.67|190.54|190.67|190.59|190.67|190.59|190.67|190.54|221
1742804000000|2025-03-24 08:13:20|||||||||44
1742804010000|2025-03-24 08:13:30|||||||||42
1742804020000|2025-03-24 08:13:40|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|34
1742804030000|2025-03-24 08:13:50|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|126
1742804040000|2025-03-24 08:14:00|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|146
1742804050000|2025-03-24 08:14:10|190.72|190.64|190.82|190.74|190.82|190.74|190.72|190.64|57
1742804060000|2025-03-24 08:14:20|190.77|190.69|190.77|190.69|190.82|190.69|190.77|190.69|72
1742804070000|2025-03-24 08:14:30|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|50
1742804080000|2025-03-24 08:14:40|190.72|190.64|190.67|190.59|190.77|190.64|190.67|190.59|26
1742804090000|2025-03-24 08:14:50|190.72||190.72||190.72||190.67||52
1742804100000|2025-03-24 08:15:00|190.97|190.89|190.62|190.54|190.97|190.89|190.62|190.54|1204
1742804110000|2025-03-24 08:15:10|190.57|190.49|190.62|190.54|190.67|190.54|190.57|190.49|26
1742804120000|2025-03-24 08:15:20|||||||||266
1742804130000|2025-03-24 08:15:30||190.49||190.49||190.54||190.49|30
1742804140000|2025-03-24 08:15:40|190.57|190.44|190.57|190.49|190.57|190.49|190.52|190.44|28
1742804150000|2025-03-24 08:15:50|190.62|190.54|190.57|190.44|190.62|190.54|190.52|190.44|131
1742804160000|2025-03-24 08:16:00|190.52|190.49|190.67|190.54|190.67|190.54|190.52|190.44|46
1742804170000|2025-03-24 08:16:10|190.62|190.59|190.67|190.59|190.67|190.59|190.62|190.54|6
1742804180000|2025-03-24 08:16:20|190.72|190.64|190.72|190.59|190.77|190.64|190.72|190.59|51
1742804190000|2025-03-24 08:16:30|190.67|190.64|190.67|190.59|190.72|190.64|190.67|190.59|20
1742804200000|2025-03-24 08:16:40|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|34
1742804210000|2025-03-24 08:16:50||190.44||190.44||190.44||190.44|52
1742804220000|2025-03-24 08:17:00|190.52|190.39|190.52|190.44|190.57|190.44|190.52|190.39|110
1742804230000|2025-03-24 08:17:10|190.47|190.39|190.52|190.39|190.52|190.44|190.47|190.39|36
1742804240000|2025-03-24 08:17:20|190.47|190.44|190.47|190.39|190.52|190.44|190.47|190.39|0
1742804250000|2025-03-24 08:17:30|190.52|190.44|190.42|190.29|190.52|190.44|190.37|190.29|25
1742804260000|2025-03-24 08:17:40|190.37|190.34|190.42|190.29|190.42|190.34|190.37|190.29|10
1742804270000|2025-03-24 08:17:50|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.29|8
1742804280000|2025-03-24 08:18:00|190.37|190.29|190.47|190.34|190.47|190.39|190.37|190.29|20
1742804290000|2025-03-24 08:18:10|190.52|190.39|190.52|190.44|190.52|190.44|190.52|190.39|118
1742804300000|2025-03-24 08:18:20|||||||||6
1742804320000|2025-03-24 08:18:40|||||||||14
1742804330000|2025-03-24 08:18:50|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|22
1742804340000|2025-03-24 08:19:00|190.52|190.34|190.42|190.29|190.52|190.34|190.37|190.29|26
1742804350000|2025-03-24 08:19:10|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.34|2
1742804360000|2025-03-24 08:19:20|190.37|190.29|190.37|190.24|190.37|190.29|190.37|190.24|11
1742804370000|2025-03-24 08:19:30||190.29||190.29||190.29||190.24|10
1742804380000|2025-03-24 08:19:40||190.24||190.29||190.29||190.24|1
1742804390000|2025-03-24 08:19:50|190.42|190.24|190.32|190.24|190.42|190.24|190.32|190.24|10
1742804400000|2025-03-24 08:20:00|190.27|190.19|190.27|190.19|190.27|190.19|190.22|190.14|154
1742804410000|2025-03-24 08:20:10||190.14||190.19||190.19||190.14|39
1742804420000|2025-03-24 08:20:20|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|53
1742804430000|2025-03-24 08:20:30|190.42||190.42||190.42||190.37||6
1742804440000|2025-03-24 08:20:40|190.47|190.34|190.42|190.34|190.47|190.34|190.42|190.34|9
1742804450000|2025-03-24 08:20:50|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|7
1742804460000|2025-03-24 08:21:00|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|3
1742804470000|2025-03-24 08:21:10|190.47|190.39|190.52|190.39|190.52|190.39|190.47|190.39|1
1742804480000|2025-03-24 08:21:20||190.44||190.44||190.44||190.39|2
1742804490000|2025-03-24 08:21:30|190.57|190.39|190.57|190.44|190.57|190.44|190.52|190.39|3
1742804500000|2025-03-24 08:21:40|190.52|190.49|190.57|190.44|190.57|190.49|190.52|190.44|5
1742804510000|2025-03-24 08:21:50||190.49||190.49||190.49||190.49|27
1742804520000|2025-03-24 08:22:00|190.62|190.54|190.67|190.54|190.67|190.59|190.62|190.54|34
1742804530000|2025-03-24 08:22:10|190.62|190.59|190.72|190.64|190.72|190.64|190.62|190.59|22
1742804540000|2025-03-24 08:22:20|190.77|190.69|190.82|190.74|190.82|190.74|190.77|190.69|130
1742804550000|2025-03-24 08:22:30|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|72
1742804560000|2025-03-24 08:22:40|190.72|190.64|190.62|190.54|190.72|190.69|190.62|190.54|57
1742804570000|2025-03-24 08:22:50|190.67|190.49|190.67|190.59|190.67|190.59|190.67|190.49|5
1742804580000|2025-03-24 08:23:00|||||||||1
1742804590000|2025-03-24 08:23:10|190.62|190.54|190.62|190.54|190.67|190.54|190.62|190.54|35
1742804600000|2025-03-24 08:23:20|190.57|190.49|190.57|190.44|190.57|190.49|190.57|190.44|16
1742804610000|2025-03-24 08:23:30|190.52|190.49|190.62|190.49|190.62|190.54|190.52|190.49|58
1742804620000|2025-03-24 08:23:40|190.57|190.54|190.57|190.49|190.62|190.54|190.57|190.49|6
1742804630000|2025-03-24 08:23:50|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.49|2
1742804640000|2025-03-24 08:24:00|190.67|190.59|190.67|190.59|190.72|190.64|190.67|190.54|54
1742804650000|2025-03-24 08:24:10|190.72|190.64|190.72|190.59|190.72|190.64|190.67|190.59|12
1742804660000|2025-03-24 08:24:20||190.64||190.64||190.64||190.64|0
1742804670000|2025-03-24 08:24:30|190.77||190.77||190.77||190.72||1
1742804680000|2025-03-24 08:24:40|190.82|190.69|190.72|190.64|190.82|190.74|190.72|190.64|6
1742804690000|2025-03-24 08:24:50|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|1
1742804700000|2025-03-24 08:25:00|190.67|190.59|190.67|190.59|190.67|190.59|190.62|190.54|8
1742804710000|2025-03-24 08:25:10|190.62|190.54|190.62|190.54|190.67|190.59|190.62|190.54|14
1742804720000|2025-03-24 08:25:20|190.67|190.59|190.67|190.54|190.67|190.59|190.62|190.54|19
1742804730000|2025-03-24 08:25:30|190.62|190.59|190.67|190.59|190.67|190.59|190.62|190.54|133
1742804740000|2025-03-24 08:25:40|190.62|190.54|190.57|190.49|190.67|190.54|190.57|190.49|59
1742804750000|2025-03-24 08:25:50|190.52|190.44|190.52|190.44|190.57|190.49|190.52|190.44|217
1742804760000|2025-03-24 08:26:00|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|151
1742804770000|2025-03-24 08:26:10|190.52|190.44|190.47|190.34|190.52|190.44|190.37|190.29|204
1742804780000|2025-03-24 08:26:20|190.42|190.39|190.37|190.29|190.42|190.39|190.32|190.24|107
1742804790000|2025-03-24 08:26:30|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|16
1742804800000|2025-03-24 08:26:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|9
1742804810000|2025-03-24 08:26:50|190.37|190.29|190.42|190.29|190.42|190.29|190.37|190.24|1
1742804820000|2025-03-24 08:27:00|190.37|190.34|190.37|190.29|190.37|190.34|190.37|190.29|4
1742804830000|2025-03-24 08:27:10|190.32|190.24|190.22|190.14|190.32|190.24|190.22|190.14|114
1742804840000|2025-03-24 08:27:20|190.27||190.27||190.27||190.22||2
1742804850000|2025-03-24 08:27:30|190.32|190.19|190.32|190.19|190.32|190.19|190.32|190.19|21
1742804870000|2025-03-24 08:27:50|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|60
1742804880000|2025-03-24 08:28:00|||||||||2
1742804890000|2025-03-24 08:28:10|190.32|190.24|190.37|190.24|190.37|190.29|190.32|190.24|51
1742804910000|2025-03-24 08:28:30|190.32|190.29|190.37|190.24|190.37|190.29|190.32|190.24|6
1742804930000|2025-03-24 08:28:50||190.29||190.24||190.29||190.24|0
1742804940000|2025-03-24 08:29:00|190.32||190.37||190.37||190.32||7
1742804950000|2025-03-24 08:29:10|190.32|190.29|190.37|190.24|190.37|190.29|190.32|190.24|16
1742804960000|2025-03-24 08:29:20|190.42|190.29|190.42|190.34|190.42|190.34|190.42|190.29|1
1742804970000|2025-03-24 08:29:30|190.47||190.47||190.47||190.42||22
1742804980000|2025-03-24 08:29:40||190.39||190.39||190.39||190.39|0
1742804990000|2025-03-24 08:29:50|190.52||190.52||190.52||190.52||4
1742805000000|2025-03-24 08:30:00|190.27|190.14|190.32|190.19|190.32|190.19|190.22|190.14|433
1742805010000|2025-03-24 08:30:10|190.27|190.14|190.12|190.04|190.27|190.14|190.12|190.04|79
1742805020000|2025-03-24 08:30:20|190.17|189.99|190.07|189.99|190.17|189.99|190.07|189.99|65
1742805030000|2025-03-24 08:30:30|190.12|190.04|190.17|190.04|190.17|190.09|190.12|190.04|267
1742805040000|2025-03-24 08:30:40|190.12|190.09|190.12|190.04|190.22|190.09|190.12|190.04|109
1742805050000|2025-03-24 08:30:50|190.07|189.99|190.12|189.99|190.12|189.99|190.07|189.99|60
1742805060000|2025-03-24 08:31:00|190.07|190.04|190.12|189.99|190.12|190.04|190.07|189.99|19
1742805070000|2025-03-24 08:31:10|190.07|190.04|190.12|190.04|190.12|190.04|190.07|190.04|36
1742805080000|2025-03-24 08:31:20|190.07|189.99|190.02|189.94|190.07|189.99|190.02|189.94|332
1742805090000|2025-03-24 08:31:30|189.97|189.89|189.87|189.79|189.97|189.89|189.87|189.79|246
1742805100000|2025-03-24 08:31:40|189.82|189.74|189.82|189.74|189.82|189.79|189.82|189.69|53
1742805110000|2025-03-24 08:31:50|189.77|189.69|189.82|189.69|189.82|189.74|189.77|189.69|24
1742805120000|2025-03-24 08:32:00||189.74||189.69||189.74||189.69|291
1742805130000|2025-03-24 08:32:10|189.77|189.64|189.82|189.69|189.82|189.69|189.72|189.64|166
1742805140000|2025-03-24 08:32:20|189.87|189.74|189.82|189.69|189.87|189.79|189.82|189.69|197
1742805150000|2025-03-24 08:32:30|189.77|189.59|189.77|189.69|189.77|189.69|189.72|189.59|37
1742805160000|2025-03-24 08:32:40|189.82|189.74|189.87|189.79|189.92|189.79|189.82|189.74|23
1742805170000|2025-03-24 08:32:50|189.92|189.74|189.82|189.74|189.92|189.74|189.82|189.74|3
1742805180000|2025-03-24 08:33:00|189.87|189.79|189.82|189.74|189.87|189.79|189.77|189.69|40
1742805190000|2025-03-24 08:33:10|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|3
1742805200000|2025-03-24 08:33:20|189.87|189.79|189.87|189.74|189.87|189.79|189.82|189.74|13
1742805210000|2025-03-24 08:33:30|189.82|189.79|189.87|189.79|189.87|189.79|189.82|189.79|6
1742805220000|2025-03-24 08:33:40|189.82|189.74|189.72|189.64|189.82|189.74|189.72|189.64|12
1742805230000|2025-03-24 08:33:50|189.77|189.69|189.77|189.69|189.77|189.69|189.72|189.64|2
1742805240000|2025-03-24 08:34:00|189.72|189.64|189.67|189.59|189.77|189.69|189.62|189.54|33
1742805250000|2025-03-24 08:34:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.49|40
1742805260000|2025-03-24 08:34:20|189.57|189.49|189.57|189.49|189.57|189.54|189.57|189.49|41
1742805270000|2025-03-24 08:34:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|77
1742805280000|2025-03-24 08:34:40|189.57|189.49|189.52|189.44|189.57|189.49|189.47|189.39|96
1742805290000|2025-03-24 08:34:50|189.47|189.39|189.57|189.49|189.57|189.49|189.47|189.39|29
1742805300000|2025-03-24 08:35:00|189.62|189.54|189.62|189.49|189.67|189.54|189.57|189.49|300
1742805310000|2025-03-24 08:35:10|189.57|189.44|189.67|189.54|189.67|189.54|189.57|189.44|93
1742805320000|2025-03-24 08:35:20|189.72|189.59|189.67|189.59|189.77|189.64|189.67|189.59|122
1742805330000|2025-03-24 08:35:30|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|51
1742805340000|2025-03-24 08:35:40|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|18
1742805350000|2025-03-24 08:35:50|189.72|189.64|189.72|189.64|189.77|189.69|189.67|189.64|12
1742805360000|2025-03-24 08:36:00|189.77|189.59|189.87|189.79|189.87|189.79|189.77|189.59|93
1742805370000|2025-03-24 08:36:10|189.92|189.74|189.82|189.69|189.92|189.74|189.82|189.69|33
1742805380000|2025-03-24 08:36:20|189.87|189.74|189.97|189.84|190.02|189.89|189.87|189.74|53
1742805390000|2025-03-24 08:36:30|189.92|189.89|189.97|189.84|189.97|189.89|189.92|189.84|3
1742805400000|2025-03-24 08:36:40||189.89||189.89||189.89||189.89|0
1742805410000|2025-03-24 08:36:50|||||||||3
1742805420000|2025-03-24 08:37:00|190.02|189.84|190.02|189.94|190.02|189.94|190.02|189.84|70
1742805430000|2025-03-24 08:37:10||189.89||189.89||189.89||189.89|9
1742805440000|2025-03-24 08:37:20|190.07|189.94|190.12|190.04|190.12|190.04|190.02|189.94|77
1742805450000|2025-03-24 08:37:30|||||||||2
1742805460000|2025-03-24 08:37:40|190.17|190.09|190.17|190.09|190.17|190.09|190.12|190.04|27
1742805470000|2025-03-24 08:37:50|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|9
1742805480000|2025-03-24 08:38:00|190.22|190.14|190.17|190.09|190.22|190.14|190.12|190.04|23
1742805490000|2025-03-24 08:38:10|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|4
1742805500000|2025-03-24 08:38:20|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|20
1742805510000|2025-03-24 08:38:30|190.17|190.09|190.02|189.94|190.17|190.09|190.02|189.94|126
1742805520000|2025-03-24 08:38:40|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.84|11
1742805530000|2025-03-24 08:38:50|190.02||190.02||190.02||189.97||0
1742805540000|2025-03-24 08:39:00|190.07|189.94|190.07|189.99|190.07|189.99|190.02|189.94|21
1742805550000|2025-03-24 08:39:10|||||||||6
1742805560000|2025-03-24 08:39:20|190.02|189.94|189.97|189.89|190.02|189.99|189.97|189.89|100
1742805570000|2025-03-24 08:39:30|190.02||189.97||190.02||189.97||0
1742805580000|2025-03-24 08:39:40|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|75
1742805590000|2025-03-24 08:39:50|189.92|189.74|189.92|189.84|189.92|189.84|189.82|189.74|22
1742805600000|2025-03-24 08:40:00|189.87|189.79|189.82|189.74|189.92|189.84|189.82|189.74|16
1742805610000|2025-03-24 08:40:10|189.87|189.79|189.87|189.79|189.92|189.79|189.82|189.74|55
1742805620000|2025-03-24 08:40:20|189.92|189.84|189.92|189.84|189.92|189.84|189.87|189.84|33
1742805630000|2025-03-24 08:40:30|189.87|189.79|189.92|189.79|189.92|189.84|189.87|189.79|32
1742805640000|2025-03-24 08:40:40|189.87|189.84|189.87|189.79|189.87|189.84|189.87|189.79|2
1742805650000|2025-03-24 08:40:50|189.92|189.74|189.92|189.84|189.92|189.84|189.87|189.74|19
1742805660000|2025-03-24 08:41:00|189.87|189.79|189.97|189.89|190.02|189.89|189.87|189.79|57
1742805670000|2025-03-24 08:41:10|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|8
1742805680000|2025-03-24 08:41:20|190.02|189.94|189.97|189.89|190.02|189.94|189.97|189.89|2
1742805690000|2025-03-24 08:41:30|190.02|189.84|189.92|189.84|190.02|189.89|189.92|189.84|13
1742805700000|2025-03-24 08:41:40|189.97|189.99|190.07|189.99|190.07|189.99|189.97|189.94|160
1742805710000|2025-03-24 08:41:50|190.12|190.04|190.12|190.04|190.17|190.04|190.07|189.99|39
1742805720000|2025-03-24 08:42:00|190.07|189.99|190.07|189.99|190.12|190.04|190.07|189.99|18
1742805730000|2025-03-24 08:42:10|190.12|190.04|190.12|189.99|190.12|190.04|190.07|189.99|36
1742805740000|2025-03-24 08:42:20|190.07|190.04|190.02|189.94|190.12|190.04|190.02|189.89|125
1742805750000|2025-03-24 08:42:30|190.07|189.99|190.07|189.99|190.12|190.04|190.07|189.99|8
1742805760000|2025-03-24 08:42:40|190.02|189.94|189.97|189.84|190.02|189.94|189.97|189.84|10
1742805770000|2025-03-24 08:42:50|190.02|189.89|190.02|189.94|190.02|189.94|190.02|189.84|51
1742805780000|2025-03-24 08:43:00|190.07|189.99|190.12|190.04|190.12|190.04|190.02|189.94|46
1742805790000|2025-03-24 08:43:10|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.04|13
1742805800000|2025-03-24 08:43:20|190.22|190.14|190.17|190.09|190.22|190.14|190.12|190.04|35
1742805810000|2025-03-24 08:43:30|190.12|190.04|190.07|189.99|190.17|190.04|190.07|189.99|15
1742805830000|2025-03-24 08:43:50|190.12|190.04|190.12|190.04|190.12|190.04|190.12|189.99|8
1742805840000|2025-03-24 08:44:00|190.07|189.99|190.07|189.99|190.12|190.04|190.07|189.99|27
1742805860000|2025-03-24 08:44:20|190.02|189.94|189.97|189.89|190.02|189.94|189.97|189.89|72
1742805870000|2025-03-24 08:44:30|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|31
1742805880000|2025-03-24 08:44:40|189.82|189.74|189.82|189.74|189.82|189.74|189.77|189.69|75
1742805890000|2025-03-24 08:44:50|189.77|189.69|189.87|189.74|189.87|189.74|189.77|189.69|122
1742805900000|2025-03-24 08:45:00|189.82|189.69|189.82|189.74|189.87|189.74|189.77|189.69|87
1742805910000|2025-03-24 08:45:10|189.77|189.69|189.77|189.69|189.82|189.74|189.77|189.69|64
1742805920000|2025-03-24 08:45:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|31
1742805930000|2025-03-24 08:45:30|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|25
1742805940000|2025-03-24 08:45:40|189.67|189.59|189.72|189.64|189.77|189.64|189.67|189.59|28
1742805950000|2025-03-24 08:45:50|189.77|189.69|189.77|189.69|189.77|189.69|189.72|189.64|9
1742805960000|2025-03-24 08:46:00|189.72|189.64|189.87|189.79|189.87|189.79|189.72|189.64|60
1742805970000|2025-03-24 08:46:10|189.92|189.74|189.87|189.79|189.92|189.79|189.87|189.74|2
1742805980000|2025-03-24 08:46:20|189.82|189.74|189.72|189.64|189.82|189.79|189.72|189.64|13
1742805990000|2025-03-24 08:46:30|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|1
1742806000000|2025-03-24 08:46:40|189.82|189.64|189.72|189.59|189.82|189.64|189.72|189.59|13
1742806010000|2025-03-24 08:46:50|189.77|189.64|189.77|189.69|189.77|189.69|189.72|189.59|226
1742806020000|2025-03-24 08:47:00|189.87|189.64|189.87|189.79|189.87|189.79|189.87|189.64|22
1742806030000|2025-03-24 08:47:10|189.92|189.84|189.92|189.84|189.97|189.84|189.92|189.84|5
1742806040000|2025-03-24 08:47:20|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.84|252
1742806050000|2025-03-24 08:47:30|190.07|189.99|190.12|190.04|190.12|190.04|190.02|189.94|154
1742806060000|2025-03-24 08:47:40|||||||||9
1742806070000|2025-03-24 08:47:50|190.17|189.99|190.12|190.04|190.17|190.04|190.07|189.99|48
1742806090000|2025-03-24 08:48:10|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|29
1742806100000|2025-03-24 08:48:20||189.99||189.99||190.04||189.99|11
1742806110000|2025-03-24 08:48:30|190.07|189.94|190.07|189.94|190.07|189.99|190.07|189.94|7
1742806120000|2025-03-24 08:48:40|190.02|189.99|190.12|190.04|190.12|190.04|190.02|189.99|10
1742806130000|2025-03-24 08:48:50|190.07|189.99|190.12|190.04|190.12|190.04|190.07|189.99|10
1742806140000|2025-03-24 08:49:00|190.17|190.09|190.12|190.04|190.22|190.09|190.12|190.04|44
1742806150000|2025-03-24 08:49:10||189.99||189.99||190.04||189.99|24
1742806160000|2025-03-24 08:49:20|190.07|189.94|190.12|190.04|190.12|190.04|190.02|189.94|3
1742806170000|2025-03-24 08:49:30|190.17||190.12||190.17||190.12||1
1742806180000|2025-03-24 08:49:40|190.17||190.17||190.17||190.12||0
1742806190000|2025-03-24 08:49:50|190.12|190.09|190.17|190.09|190.17|190.09|190.12|190.04|10
1742806200000|2025-03-24 08:50:00|190.22|190.14|190.07|189.99|190.22|190.14|190.07|189.99|15
1742806210000|2025-03-24 08:50:10|190.12|190.04|190.12|190.04|190.12|190.04|190.07|189.99|3
1742806220000|2025-03-24 08:50:20|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|7
1742806230000|2025-03-24 08:50:30|190.12|190.04|190.22|190.14|190.22|190.14|190.12|189.99|59
1742806240000|2025-03-24 08:50:40|190.17|190.09|190.32|190.24|190.32|190.24|190.17|190.09|54
1742806250000|2025-03-24 08:50:50|190.27|190.19|190.27|190.14|190.27|190.19|190.27|190.14|29
1742806260000|2025-03-24 08:51:00|190.22|190.09|190.22|190.09|190.27|190.19|190.17|190.09|17
1742806270000|2025-03-24 08:51:10|190.17|190.14|190.22|190.14|190.27|190.19|190.17|190.09|36
1742806280000|2025-03-24 08:51:20||190.09||190.14||190.14||190.09|3
1742806290000|2025-03-24 08:51:30|190.27||190.22||190.27||190.22||1
1742806300000|2025-03-24 08:51:40|||||||||2
1742806310000|2025-03-24 08:51:50|190.17|190.09|190.17|190.09|190.22|190.14|190.17|190.09|17
1742806320000|2025-03-24 08:52:00|190.12|190.04|190.12|190.04|190.17|190.09|190.12|189.99|25
1742806330000|2025-03-24 08:52:10|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|17
1742806340000|2025-03-24 08:52:20|190.22|190.14|190.12|190.04|190.22|190.14|190.12|189.99|141
1742806350000|2025-03-24 08:52:30|190.17|190.09|190.07|189.99|190.17|190.09|190.02|189.94|20
1742806360000|2025-03-24 08:52:40|190.12|190.04|190.12|189.99|190.12|190.04|190.07|189.99|3
1742806370000|2025-03-24 08:52:50|190.07|190.04|190.12|190.04|190.12|190.04|190.07|189.99|9
1742806380000|2025-03-24 08:53:00|190.07|189.99|190.12|190.04|190.17|190.09|190.07|189.99|115
1742806390000|2025-03-24 08:53:10||189.99||190.04||190.04||189.99|11
1742806400000|2025-03-24 08:53:20||189.99||190.04||190.04||189.99|7
1742806410000|2025-03-24 08:53:30|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.04|16
1742806420000|2025-03-24 08:53:40||190.04||190.04||190.04||190.04|18
1742806430000|2025-03-24 08:53:50|190.12||190.12||190.12||190.12||0
1742806440000|2025-03-24 08:54:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|124
1742806450000|2025-03-24 08:54:10|190.02|189.94|190.07|189.99|190.07|189.99|190.02|189.94|146
1742806460000|2025-03-24 08:54:20|190.02|189.94|190.07|189.99|190.07|189.99|189.97|189.89|137
1742806470000|2025-03-24 08:54:30|190.02|189.94|190.12|190.04|190.12|190.04|190.02|189.94|61
1742806480000|2025-03-24 08:54:40|190.17||190.12||190.17||190.12||8
1742806490000|2025-03-24 08:54:50||189.99||190.04||190.04||189.99|2
1742806500000|2025-03-24 08:55:00|190.17|189.99|190.07|189.99|190.17|190.09|190.07|189.99|13
1742806510000|2025-03-24 08:55:10|190.12|190.04|190.17|190.09|190.22|190.14|190.12|190.04|9
1742806520000|2025-03-24 08:55:20|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|5
1742806530000|2025-03-24 08:55:30|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|16
1742806540000|2025-03-24 08:55:40|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|10
1742806550000|2025-03-24 08:55:50|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|21
1742806560000|2025-03-24 08:56:00|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|19
1742806570000|2025-03-24 08:56:10|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|2
1742806580000|2025-03-24 08:56:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.14|26
1742806590000|2025-03-24 08:56:30||190.14||190.19||190.19||190.14|1
1742806600000|2025-03-24 08:56:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|1
1742806610000|2025-03-24 08:56:50|190.27||190.27||190.27||190.22||1
1742806620000|2025-03-24 08:57:00|190.22||190.22||190.27||190.22||0
1742806630000|2025-03-24 08:57:10|190.27||190.27||190.27||190.22||1
1742806640000|2025-03-24 08:57:20|190.22||190.22||190.27||190.22||0
1742806650000|2025-03-24 08:57:30|190.27||190.27||190.27||190.22||6
1742806660000|2025-03-24 08:57:40||190.19||190.14||190.19||190.14|13
1742806670000|2025-03-24 08:57:50|190.32|190.19|190.32|190.24|190.32|190.24|190.32|190.19|117
1742806680000|2025-03-24 08:58:00|||||||||1
1742806690000|2025-03-24 08:58:10|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.24|22
1742806700000|2025-03-24 08:58:20|190.42||190.42||190.42||190.37||92
1742806710000|2025-03-24 08:58:30||190.34||190.34||190.34||190.34|1
1742806740000|2025-03-24 08:59:00|190.47|190.39|190.52|190.39|190.52|190.39|190.47|190.39|11
1742806750000|2025-03-24 08:59:10||190.44||190.44||190.44||190.44|32
1742806760000|2025-03-24 08:59:20|190.57||190.52||190.57||190.52||0
1742806770000|2025-03-24 08:59:30|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|2
1742806780000|2025-03-24 08:59:40|||||||||36
1742806790000|2025-03-24 08:59:50|190.52|190.44|190.52|190.44|190.57|190.44|190.52|190.44|23
1742806800000|2025-03-24 09:00:00|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|26
1742806810000|2025-03-24 09:00:10|190.47|190.39|190.42|190.29|190.47|190.39|190.37|190.29|103
1742806820000|2025-03-24 09:00:20|190.37|190.34|190.32|190.24|190.37|190.34|190.32|190.24|6
1742806830000|2025-03-24 09:00:30|190.37|190.29|190.37|190.24|190.37|190.29|190.32|190.24|62
1742806840000|2025-03-24 09:00:40|190.42|190.29|190.47|190.34|190.47|190.34|190.42|190.29|17
1742806850000|2025-03-24 09:00:50|190.52|190.39|190.52|190.39|190.52|190.39|190.52|190.39|22
1742806860000|2025-03-24 09:01:00|190.47|190.44|190.52|190.44|190.52|190.44|190.47|190.39|27
1742806870000|2025-03-24 09:01:10|190.62|190.39|190.57|190.49|190.62|190.49|190.57|190.39|422
1742806880000|2025-03-24 09:01:20|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|17
1742806890000|2025-03-24 09:01:30|190.62||190.62||190.62||190.57||4
1742806900000|2025-03-24 09:01:40|190.67|190.54|190.67|190.54|190.67|190.54|190.67|190.54|12
1742806920000|2025-03-24 09:02:00|190.62|190.49|190.67|190.59|190.67|190.59|190.62|190.49|26
1742806930000|2025-03-24 09:02:10|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|15
1742806940000|2025-03-24 09:02:20|190.62|190.54|190.52|190.44|190.62|190.54|190.47|190.39|36
1742806960000|2025-03-24 09:02:40|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|15
1742806980000|2025-03-24 09:03:00|190.47|190.39|190.37|190.29|190.47|190.39|190.32|190.24|56
1742806990000|2025-03-24 09:03:10|190.42|190.24|190.37|190.24|190.42|190.24|190.37|190.24|7
1742807000000|2025-03-24 09:03:20|190.32|190.29|190.32|190.19|190.37|190.29|190.27|190.19|12
1742807010000|2025-03-24 09:03:30|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.19|20
1742807020000|2025-03-24 09:03:40|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|12
1742807030000|2025-03-24 09:03:50|190.27|190.19|190.17|190.04|190.27|190.19|190.17|190.04|11
1742807040000|2025-03-24 09:04:00|190.12|190.09|190.12|189.99|190.12|190.09|190.07|189.94|34
1742807050000|2025-03-24 09:04:10|190.17|190.04|190.17|190.04|190.17|190.09|190.12|189.99|1
1742807060000|2025-03-24 09:04:20|190.22|190.09|190.17|190.09|190.27|190.14|190.17|190.04|12
1742807070000|2025-03-24 09:04:30|190.12|190.04|190.12|190.04|190.17|190.09|190.12|190.04|1
1742807080000|2025-03-24 09:04:40|190.17|189.99|190.07|189.99|190.17|189.99|190.07|189.99|7
1742807090000|2025-03-24 09:04:50|190.02|189.94|190.07|189.94|190.07|189.99|190.02|189.94|17
1742807100000|2025-03-24 09:05:00|190.12|189.99|190.02|189.94|190.12|190.04|190.02|189.94|1
1742807110000|2025-03-24 09:05:10|190.07|189.99|190.17|190.04|190.17|190.09|190.02|189.99|2
1742807120000|2025-03-24 09:05:20|190.12|190.09|190.17|190.09|190.22|190.09|190.12|190.04|16
1742807130000|2025-03-24 09:05:30|190.22|190.04|190.17|190.09|190.22|190.09|190.17|190.04|8
1742807140000|2025-03-24 09:05:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.09|0
1742807150000|2025-03-24 09:05:50|||||||||1
1742807160000|2025-03-24 09:06:00|190.27|190.19|190.27|190.19|190.32|190.19|190.27|190.14|80
1742807170000|2025-03-24 09:06:10|190.32|190.14|190.27|190.19|190.32|190.19|190.27|190.14|1
1742807180000|2025-03-24 09:06:20|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|4
1742807190000|2025-03-24 09:06:30|190.32|190.24|190.32|190.19|190.32|190.24|190.32|190.19|1
1742807200000|2025-03-24 09:06:40||190.24||190.19||190.24||190.19|4
1742807210000|2025-03-24 09:06:50|190.27||190.32||190.32||190.27||0
1742807220000|2025-03-24 09:07:00|190.27|190.24|190.37|190.24|190.37|190.24|190.27|190.19|2
1742807230000|2025-03-24 09:07:10|190.32|190.29|190.32|190.19|190.32|190.29|190.32|190.19|19
1742807240000|2025-03-24 09:07:20|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.19|6
1742807250000|2025-03-24 09:07:30|190.27|190.19|190.32|190.19|190.32|190.19|190.27|190.19|6
1742807260000|2025-03-24 09:07:40|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.19|2
1742807270000|2025-03-24 09:07:50|190.37|190.19|190.37|190.29|190.37|190.29|190.32|190.19|1
1742807280000|2025-03-24 09:08:00|190.32|190.24|190.32|190.24|190.37|190.29|190.32|190.24|0
1742807290000|2025-03-24 09:08:10|190.37|190.29|190.27|190.19|190.37|190.29|190.27|190.19|15
1742807300000|2025-03-24 09:08:20|190.32|190.24|190.32|190.24|190.32|190.24|190.27|190.24|0
1742807310000|2025-03-24 09:08:30|190.37|190.19|190.27|190.19|190.37|190.19|190.27|190.19|1
1742807320000|2025-03-24 09:08:40|190.22|190.14|190.27|190.19|190.32|190.19|190.22|190.14|1
1742807330000|2025-03-24 09:08:50|190.32|190.24|190.32|190.19|190.32|190.24|190.27|190.19|3
1742807340000|2025-03-24 09:09:00|190.27||190.27||190.32||190.27||0
1742807350000|2025-03-24 09:09:10|190.22|190.14|190.22|190.14|190.27|190.14|190.22|190.14|4
1742807360000|2025-03-24 09:09:20|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|12
1742807370000|2025-03-24 09:09:30|190.12|190.04|190.12|190.04|190.12|190.04|190.07|189.99|12
1742807380000|2025-03-24 09:09:40|190.17|190.09|190.27|190.14|190.27|190.14|190.17|190.09|8
1742807390000|2025-03-24 09:09:50|190.22|190.09|190.22|190.14|190.22|190.14|190.17|190.09|29
1742807400000|2025-03-24 09:10:00|190.17|190.09|190.17|190.09|190.17|190.14|190.12|190.04|7
1742807410000|2025-03-24 09:10:10|190.22|190.14|190.22|190.14|190.27|190.19|190.22|190.14|112
1742807420000|2025-03-24 09:10:20|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|24
1742807430000|2025-03-24 09:10:30|190.22|190.14|190.27|190.14|190.27|190.19|190.17|190.14|1
1742807440000|2025-03-24 09:10:40|190.22|190.19|190.27|190.14|190.27|190.19|190.22|190.14|6
1742807450000|2025-03-24 09:10:50|190.22||190.22||190.27||190.22||0
1742807460000|2025-03-24 09:11:00|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|6
1742807470000|2025-03-24 09:11:10|190.17|190.09|190.17|190.09|190.22|190.14|190.17|190.09|3
1742807480000|2025-03-24 09:11:20|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|24
1742807490000|2025-03-24 09:11:30|190.17|190.09|190.17|190.04|190.17|190.09|190.12|190.04|0
1742807500000|2025-03-24 09:11:40||190.09||190.04||190.09||190.04|0
1742807510000|2025-03-24 09:11:50|190.12|190.09|190.12|190.04|190.17|190.09|190.12|190.04|5
1742807530000|2025-03-24 09:12:10|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.04|9
1742807540000|2025-03-24 09:12:20|190.22||190.22||190.22||190.17||12
1742807550000|2025-03-24 09:12:30|190.17||190.17||190.17||190.17||2
1742807560000|2025-03-24 09:12:40|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|6
1742807570000|2025-03-24 09:12:50||190.04||190.09||190.09||190.04|5
1742807580000|2025-03-24 09:13:00|190.22|190.14|190.22|190.09|190.22|190.14|190.22|190.09|0
1742807590000|2025-03-24 09:13:10|190.17|190.04|190.17|190.04|190.17|190.09|190.17|190.04|15
1742807600000|2025-03-24 09:13:20|190.22|190.09|190.17|190.09|190.22|190.09|190.17|190.09|1
1742807610000|2025-03-24 09:13:30|190.22||190.17||190.22||190.17||9
1742807620000|2025-03-24 09:13:40|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|8
1742807630000|2025-03-24 09:13:50|190.22|190.14|190.27|190.14|190.27|190.19|190.22|190.14|93
1742807640000|2025-03-24 09:14:00|190.32|190.19|190.32|190.19|190.32|190.24|190.27|190.19|63
1742807650000|2025-03-24 09:14:10|190.27|190.24|190.27|190.14|190.27|190.24|190.22|190.14|43
1742807660000|2025-03-24 09:14:20|190.22|190.09|190.27|190.14|190.27|190.14|190.22|190.09|105
1742807670000|2025-03-24 09:14:30|190.32|190.19|190.32|190.24|190.32|190.24|190.32|190.14|69
1742807680000|2025-03-24 09:14:40|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.24|4
1742807690000|2025-03-24 09:14:50||190.24||190.24||190.29||190.24|1
1742807700000|2025-03-24 09:15:00|190.32|190.29|190.42|190.34|190.47|190.34|190.32|190.24|208
1742807710000|2025-03-24 09:15:10|190.47|190.39|190.42|190.34|190.47|190.39|190.37|190.29|127
1742807720000|2025-03-24 09:15:20|190.47|190.29|190.37|190.29|190.47|190.29|190.37|190.29|9
1742807730000|2025-03-24 09:15:30|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|2
1742807740000|2025-03-24 09:15:40|190.32|190.24|190.32|190.24|190.37|190.24|190.32|190.24|16
1742807750000|2025-03-24 09:15:50|190.37|190.29|190.27|190.19|190.37|190.29|190.27|190.19|26
1742807760000|2025-03-24 09:16:00|190.32|190.14|190.27|190.14|190.32|190.19|190.27|190.14|1
1742807770000|2025-03-24 09:16:10|190.22|190.19|190.32|190.19|190.32|190.19|190.22|190.14|2
1742807780000|2025-03-24 09:16:20|190.37|190.24|190.32|190.24|190.37|190.24|190.32|190.24|1
1742807790000|2025-03-24 09:16:30|190.27|190.19|190.32|190.19|190.32|190.19|190.27|190.19|6
1742807800000|2025-03-24 09:16:40|190.27|190.24|190.32|190.19|190.32|190.24|190.27|190.19|15
1742807810000|2025-03-24 09:16:50|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.14|2
1742807820000|2025-03-24 09:17:00|190.37|190.29|190.37|190.24|190.37|190.29|190.37|190.24|31
1742807830000|2025-03-24 09:17:10|190.32|190.19|190.37|190.24|190.37|190.24|190.32|190.19|13
1742807840000|2025-03-24 09:17:20|190.32|190.29|190.37|190.24|190.37|190.29|190.32|190.24|20
1742807850000|2025-03-24 09:17:30|190.32|190.29|190.32|190.24|190.37|190.29|190.32|190.24|13
1742807860000|2025-03-24 09:17:40|190.37|190.29|190.32|190.24|190.37|190.29|190.32|190.24|30
1742807870000|2025-03-24 09:17:50|190.37||190.32||190.37||190.32||11
1742807890000|2025-03-24 09:18:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|32
1742807900000|2025-03-24 09:18:20|190.32||190.27||190.32||190.27||7
1742807910000|2025-03-24 09:18:30|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|5
1742807920000|2025-03-24 09:18:40|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|4
1742807930000|2025-03-24 09:18:50|190.12|190.04|190.22|190.09|190.22|190.09|190.12|190.04|9
1742807940000|2025-03-24 09:19:00|190.17|190.14|190.17|190.09|190.17|190.14|190.17|190.09|16
1742807950000|2025-03-24 09:19:10|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|7
1742807970000|2025-03-24 09:19:30|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|46
1742807980000|2025-03-24 09:19:40|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|9
1742807990000|2025-03-24 09:19:50|190.22|190.14|190.22|190.14|190.27|190.19|190.22|190.14|19
1742808000000|2025-03-24 09:20:00|190.27|190.19|190.27|190.19|190.32|190.19|190.22|190.19|30
1742808010000|2025-03-24 09:20:10|190.32||190.27||190.32||190.27||12
1742808020000|2025-03-24 09:20:20|190.22|190.14|190.32|190.19|190.32|190.19|190.22|190.14|37
1742808030000|2025-03-24 09:20:30|190.27|190.14|190.27|190.14|190.27|190.19|190.22|190.14|5
1742808040000|2025-03-24 09:20:40||190.19||190.19||190.19||190.19|1
1742808050000|2025-03-24 09:20:50|||||||||1
1742808060000|2025-03-24 09:21:00|||||||||2
1742808070000|2025-03-24 09:21:10|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|18
1742808080000|2025-03-24 09:21:20|190.22|190.14|190.22|190.09|190.22|190.14|190.17|190.09|6
1742808090000|2025-03-24 09:21:30|190.17|190.04|190.07|189.99|190.17|190.04|190.07|189.99|13
1742808100000|2025-03-24 09:21:40|190.12||190.07||190.12||190.07||9
1742808110000|2025-03-24 09:21:50|190.02|189.94|190.07|189.99|190.07|189.99|190.02|189.94|12
1742808120000|2025-03-24 09:22:00|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|0
1742808130000|2025-03-24 09:22:10|||||||||9
1742808140000|2025-03-24 09:22:20|190.07|189.99|190.07|189.94|190.07|189.99|190.07|189.94|56
1742808150000|2025-03-24 09:22:30||189.99||189.99||189.99||189.94|5
1742808160000|2025-03-24 09:22:40|189.97|189.89|189.97|189.89|190.02|189.89|189.97|189.84|26
1742808170000|2025-03-24 09:22:50||189.84||189.84||189.89||189.84|21
1742808180000|2025-03-24 09:23:00|189.92|189.89|189.97|189.84|189.97|189.89|189.92|189.84|9
1742808190000|2025-03-24 09:23:10||189.89||189.89||189.89||189.84|2
1742808200000|2025-03-24 09:23:20|190.02|189.84|189.97|189.89|190.02|189.89|189.97|189.84|2
1742808210000|2025-03-24 09:23:30|189.92|189.84|189.97|189.84|189.97|189.89|189.92|189.84|54
1742808220000|2025-03-24 09:23:40|189.92|189.89|189.87|189.74|189.92|189.89|189.82|189.74|9
1742808230000|2025-03-24 09:23:50|189.82|189.69|189.82|189.69|189.87|189.74|189.82|189.69|4
1742808240000|2025-03-24 09:24:00|189.77|189.74|189.82|189.74|189.82|189.74|189.77|189.69|2
1742808250000|2025-03-24 09:24:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|4
1742808260000|2025-03-24 09:24:20|||||||||1
1742808270000|2025-03-24 09:24:30|||||||||33
1742808290000|2025-03-24 09:24:50|||||||||1
1742808300000|2025-03-24 09:25:00|189.82|189.74|189.87|189.74|189.87|189.79|189.82|189.74|44
1742808310000|2025-03-24 09:25:10|189.92|189.79|189.87|189.79|189.92|189.79|189.87|189.79|3
1742808320000|2025-03-24 09:25:20|189.92|189.84|189.92|189.79|189.92|189.84|189.87|189.79|3
1742808330000|2025-03-24 09:25:30|189.97|189.84|189.97|189.89|189.97|189.89|189.97|189.84|2
1742808340000|2025-03-24 09:25:40||189.84||189.84||189.89||189.84|16
1742808350000|2025-03-24 09:25:50|189.92|189.89|189.92|189.84|189.97|189.89|189.92|189.79|27
1742808360000|2025-03-24 09:26:00|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.84|0
1742808370000|2025-03-24 09:26:10|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|11
1742808380000|2025-03-24 09:26:20|189.82|189.74|189.82|189.69|189.82|189.74|189.72|189.64|89
1742808390000|2025-03-24 09:26:30|189.87|189.74|189.87|189.79|189.92|189.79|189.87|189.69|12
1742808400000|2025-03-24 09:26:40|189.92||189.92||189.92||189.87||0
1742808410000|2025-03-24 09:26:50|189.87|189.84|189.92|189.84|189.92|189.84|189.87|189.79|3
1742808420000|2025-03-24 09:27:00|||||||||3
1742808430000|2025-03-24 09:27:10|||||||||11
1742808440000|2025-03-24 09:27:20|189.97|189.89|189.97|189.84|189.97|189.89|189.97|189.84|20
1742808450000|2025-03-24 09:27:30|189.92|189.89|189.97|189.84|189.97|189.89|189.92|189.84|0
1742808460000|2025-03-24 09:27:40||189.89||189.84||189.89||189.84|1
1742808470000|2025-03-24 09:27:50||189.89||189.84||189.89||189.84|0
1742808480000|2025-03-24 09:28:00|189.92|189.89|189.97|189.89|189.97|189.89|189.92|189.89|3
1742808490000|2025-03-24 09:28:10|190.02||189.97||190.02||189.97||50
1742808500000|2025-03-24 09:28:20|189.92|189.84|189.97|189.84|189.97|189.84|189.92|189.84|7
1742808510000|2025-03-24 09:28:30|189.92||189.92||189.92||189.92||0
1742808520000|2025-03-24 09:28:40|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|11
1742808550000|2025-03-24 09:29:10|189.82|189.74|189.82|189.74|189.87|189.74|189.82|189.74|45
1742808570000|2025-03-24 09:29:30|||||||||4
1742808580000|2025-03-24 09:29:40|189.87||189.87||189.87||189.82||2
1742808600000|2025-03-24 09:30:00|189.92|189.79|189.92|189.79|189.92|189.79|189.92|189.74|62
1742808610000|2025-03-24 09:30:10|189.87|189.84|189.92|189.84|189.92|189.84|189.87|189.79|29
1742808620000|2025-03-24 09:30:20|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|30
1742808630000|2025-03-24 09:30:30|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|37
1742808640000|2025-03-24 09:30:40|190.02|189.94|189.97|189.89|190.07|189.94|189.97|189.89|120
1742808660000|2025-03-24 09:31:00|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|55
1742808670000|2025-03-24 09:31:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|34
1742808680000|2025-03-24 09:31:20|189.97||189.92||189.97||189.92||6
1742808690000|2025-03-24 09:31:30|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.84|12
1742808700000|2025-03-24 09:31:40|189.92|189.84|189.92|189.84|189.92|189.84|189.87|189.79|26
1742808710000|2025-03-24 09:31:50|189.87|189.79|189.87|189.79|189.92|189.79|189.87|189.79|22
1742808720000|2025-03-24 09:32:00|189.82|189.74|189.77|189.69|189.87|189.79|189.77|189.69|26
1742808730000|2025-03-24 09:32:10|189.82||189.77||189.82||189.77||2
1742808740000|2025-03-24 09:32:20|189.72|189.64|189.77|189.64|189.77|189.64|189.72|189.64|70
1742808750000|2025-03-24 09:32:30|189.72||189.77||189.77||189.72||1
1742808760000|2025-03-24 09:32:40|189.72|189.59|189.67|189.59|189.77|189.59|189.67|189.59|17
1742808770000|2025-03-24 09:32:50|||||||||3
1742808780000|2025-03-24 09:33:00|189.62|189.54|189.57|189.49|189.62|189.59|189.57|189.49|40
1742808790000|2025-03-24 09:33:10|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|4
1742808800000|2025-03-24 09:33:20|189.67|189.59|189.72|189.59|189.72|189.64|189.62|189.59|34
1742808810000|2025-03-24 09:33:30|189.67|189.64|189.67|189.59|189.67|189.64|189.67|189.59|10
1742808820000|2025-03-24 09:33:40|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.54|36
1742808830000|2025-03-24 09:33:50|189.72|189.64|189.72|189.64|189.77|189.69|189.72|189.64|2
1742808840000|2025-03-24 09:34:00|189.67|189.59|189.67|189.59|189.72|189.64|189.67|189.59|6
1742808850000|2025-03-24 09:34:10|189.72|189.54|189.62|189.54|189.72|189.59|189.62|189.54|108
1742808860000|2025-03-24 09:34:20|189.67|189.49|189.57|189.49|189.67|189.49|189.57|189.49|5
1742808870000|2025-03-24 09:34:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|7
1742808880000|2025-03-24 09:34:40|189.47|189.39|189.47|189.39|189.47|189.44|189.47|189.39|28
1742808890000|2025-03-24 09:34:50|189.52|189.44|189.57|189.44|189.57|189.44|189.52|189.44|84
1742808900000|2025-03-24 09:35:00|189.52|189.49|189.57|189.49|189.62|189.49|189.52|189.44|44
1742808910000|2025-03-24 09:35:10|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|30
1742808920000|2025-03-24 09:35:20|||||||||2
1742808930000|2025-03-24 09:35:30|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|21
1742808940000|2025-03-24 09:35:40|||||||||2
1742808950000|2025-03-24 09:35:50|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|5
1742808960000|2025-03-24 09:36:00|189.67|189.59|189.72|189.64|189.77|189.64|189.67|189.54|3
1742808970000|2025-03-24 09:36:10|189.77|189.69|189.77|189.64|189.77|189.69|189.72|189.64|5
1742808980000|2025-03-24 09:36:20|189.72|189.69|189.77|189.69|189.77|189.69|189.72|189.69|1
1742808990000|2025-03-24 09:36:30|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|10
1742809000000|2025-03-24 09:36:40|189.77|189.69|189.77|189.69|189.77|189.69|189.72|189.64|31
1742809010000|2025-03-24 09:36:50|189.82||189.77||189.82||189.77||2
1742809020000|2025-03-24 09:37:00||189.64||189.69||189.69||189.64|2
1742809030000|2025-03-24 09:37:10|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.69|6
1742809040000|2025-03-24 09:37:20|189.87|189.79|189.92|189.84|189.92|189.84|189.87|189.74|223
1742809050000|2025-03-24 09:37:30|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|19
1742809070000|2025-03-24 09:37:50|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|8
1742809080000|2025-03-24 09:38:00|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.84|32
1742809090000|2025-03-24 09:38:10|190.02|189.94|190.02|189.94|190.02|189.94|189.97|189.94|440
1742809100000|2025-03-24 09:38:20|||||||||4
1742809110000|2025-03-24 09:38:30|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|84
1742809130000|2025-03-24 09:38:50|||||||||3
1742809140000|2025-03-24 09:39:00|190.12|190.04|190.12|190.04|190.12|190.04|190.12|189.99|38
1742809150000|2025-03-24 09:39:10|190.07|189.99|190.07|189.99|190.12|189.99|190.07|189.99|15
1742809160000|2025-03-24 09:39:20|190.12|190.04|190.12|190.04|190.12|190.04|190.12|189.99|177
1742809170000|2025-03-24 09:39:30|||||||||107
1742809180000|2025-03-24 09:39:40|190.17||190.12||190.17||190.12||8
1742809190000|2025-03-24 09:39:50|||||||||1
1742809200000|2025-03-24 09:40:00|||||||||37
1742809210000|2025-03-24 09:40:10|190.17|190.09|190.17|190.09|190.22|190.14|190.12|190.04|38
1742809220000|2025-03-24 09:40:20|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|9
1742809230000|2025-03-24 09:40:30|||||||||3
1742809240000|2025-03-24 09:40:40|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|31
1742809250000|2025-03-24 09:40:50|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|45
1742809270000|2025-03-24 09:41:10|||||||||82
1742809280000|2025-03-24 09:41:20|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|34
1742809290000|2025-03-24 09:41:30|190.17|190.09|190.17|190.09|190.17|190.14|190.12|190.04|16
1742809300000|2025-03-24 09:41:40||190.04||190.09||190.09||190.04|0
1742809310000|2025-03-24 09:41:50|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|4
1742809320000|2025-03-24 09:42:00|190.12|190.04|190.12|190.04|190.12|190.09|190.12|190.04|4
1742809330000|2025-03-24 09:42:10|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|38
1742809350000|2025-03-24 09:42:30|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|25
1742809360000|2025-03-24 09:42:40|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|52
1742809370000|2025-03-24 09:42:50|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|15
1742809390000|2025-03-24 09:43:10|190.27||190.22||190.27||190.22||1
1742809400000|2025-03-24 09:43:20|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|10
1742809410000|2025-03-24 09:43:30|190.17|190.09|190.17|190.09|190.22|190.14|190.17|190.09|8
1742809420000|2025-03-24 09:43:40|190.22|190.14|190.22|190.09|190.22|190.14|190.22|190.09|14
1742809430000|2025-03-24 09:43:50||190.14||190.14||190.14||190.14|0
1742809440000|2025-03-24 09:44:00|190.27|190.19|190.27|190.14|190.27|190.19|190.22|190.14|50
1742809450000|2025-03-24 09:44:10|190.22|190.19|190.22|190.14|190.22|190.19|190.22|190.14|1
1742809460000|2025-03-24 09:44:20|||||||||2
1742809470000|2025-03-24 09:44:30|||||||||1
1742809480000|2025-03-24 09:44:40|190.27|190.19|190.32|190.24|190.32|190.24|190.22|190.14|18
1742809500000|2025-03-24 09:45:00|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|44
1742809510000|2025-03-24 09:45:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|11
1742809520000|2025-03-24 09:45:20|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|21
1742809540000|2025-03-24 09:45:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|16
1742809560000|2025-03-24 09:46:00|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|4
1742809570000|2025-03-24 09:46:10|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|18
1742809580000|2025-03-24 09:46:20|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.24|16
1742809590000|2025-03-24 09:46:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|56
1742809600000|2025-03-24 09:46:40|190.42|190.34|190.47|190.34|190.47|190.39|190.42|190.34|96
1742809610000|2025-03-24 09:46:50||190.39||190.34||190.39||190.34|2
1742809620000|2025-03-24 09:47:00|190.42|190.39|190.47|190.34|190.47|190.39|190.42|190.34|1
1742809630000|2025-03-24 09:47:10||190.39||190.34||190.39||190.34|15
1742809640000|2025-03-24 09:47:20|190.52|190.39|190.52|190.44|190.52|190.44|190.52|190.34|108
1742809650000|2025-03-24 09:47:30|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|417
1742809660000|2025-03-24 09:47:40|190.67|190.59|190.67|190.59|190.67|190.59|190.62|190.54|165
1742809670000|2025-03-24 09:47:50|190.62|190.54|190.62|190.54|190.62|190.59|190.62|190.54|1
1742809680000|2025-03-24 09:48:00|190.57|190.49|190.62|190.49|190.62|190.54|190.57|190.49|3
1742809690000|2025-03-24 09:48:10|190.57|190.44|190.57|190.49|190.57|190.49|190.52|190.44|7
1742809700000|2025-03-24 09:48:20|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.44|3
1742809710000|2025-03-24 09:48:30|190.52|190.44|190.57|190.44|190.57|190.44|190.52|190.44|1
1742809720000|2025-03-24 09:48:40|190.52|190.49|190.52|190.44|190.52|190.49|190.52|190.44|0
1742809730000|2025-03-24 09:48:50|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.44|32
1742809740000|2025-03-24 09:49:00|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.49|3
1742809760000|2025-03-24 09:49:20|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|10
1742809770000|2025-03-24 09:49:30|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|16
1742809780000|2025-03-24 09:49:40||190.39||190.44||190.44||190.39|0
1742809790000|2025-03-24 09:49:50||190.39||190.44||190.44||190.39|0
1742809800000|2025-03-24 09:50:00|190.47|190.39|190.47|190.39|190.52|190.44|190.47|190.39|1
1742809810000|2025-03-24 09:50:10|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.44|43
1742809820000|2025-03-24 09:50:20|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|11
1742809840000|2025-03-24 09:50:40|190.42|190.34|190.32|190.24|190.42|190.34|190.27|190.19|514
1742809850000|2025-03-24 09:50:50||190.19||190.19||190.24||190.19|24
1742809860000|2025-03-24 09:51:00||190.24||190.24||190.24||190.19|0
1742809870000|2025-03-24 09:51:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|22
1742809880000|2025-03-24 09:51:20|190.32|190.24|190.22|190.14|190.32|190.24|190.22|190.14|40
1742809890000|2025-03-24 09:51:30|190.27|190.19|190.27|190.14|190.27|190.19|190.27|190.14|272
1742809900000|2025-03-24 09:51:40|190.22|190.19|190.27|190.19|190.27|190.19|190.22|190.14|15
1742809920000|2025-03-24 09:52:00|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|55
1742809930000|2025-03-24 09:52:10|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|23
1742809940000|2025-03-24 09:52:20|190.27|190.19|190.27|190.14|190.27|190.19|190.22|190.14|36
1742809950000|2025-03-24 09:52:30|190.22|190.19|190.22|190.14|190.22|190.19|190.22|190.14|4
1742809960000|2025-03-24 09:52:40|190.17|190.09|190.27|190.19|190.27|190.19|190.17|190.09|48
1742809970000|2025-03-24 09:52:50|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|1
1742809980000|2025-03-24 09:53:00|190.27|190.19|190.27|190.19|190.27|190.19|190.22|190.19|1
1742809990000|2025-03-24 09:53:10||190.14||190.19||190.19||190.14|0
1742810010000|2025-03-24 09:53:30|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|37
1742810020000|2025-03-24 09:53:40|190.22|190.14|190.17|190.09|190.27|190.14|190.17|190.09|81
1742810030000|2025-03-24 09:53:50|190.22||190.22||190.22||190.17||0
1742810040000|2025-03-24 09:54:00|190.17|190.14|190.17|190.09|190.22|190.14|190.17|190.09|3
1742810050000|2025-03-24 09:54:10|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.09|31
1742810060000|2025-03-24 09:54:20|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|12
1742810070000|2025-03-24 09:54:30|190.32||190.32||190.32||190.32||3
1742810080000|2025-03-24 09:54:40|190.27||190.27||190.32||190.27||0
1742810100000|2025-03-24 09:55:00|190.22|190.14|190.22|190.14|190.27|190.14|190.22|190.14|15
1742810110000|2025-03-24 09:55:10|190.17|190.09|190.22|190.09|190.22|190.09|190.17|190.09|35
1742810120000|2025-03-24 09:55:20|190.17|190.14|190.22|190.14|190.22|190.14|190.17|190.09|29
1742810190000|2025-03-24 09:56:30|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|70
1742810200000|2025-03-24 09:56:40|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|133
1742810210000|2025-03-24 09:56:50|190.32||190.27||190.32||190.27||2
1742810220000|2025-03-24 09:57:00|190.22|190.14|190.27|190.14|190.27|190.19|190.22|190.14|24
1742810230000|2025-03-24 09:57:10||190.19||190.19||190.19||190.14|121
1742810260000|2025-03-24 09:57:40|190.22|190.14|190.27|190.14|190.27|190.14|190.22|190.14|65
1742810270000|2025-03-24 09:57:50|190.22|190.19|190.22|190.14|190.27|190.19|190.22|190.14|7
1742810280000|2025-03-24 09:58:00|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.14|8
1742810290000|2025-03-24 09:58:10|190.22|190.14|190.22|190.09|190.22|190.14|190.17|190.09|97
1742810300000|2025-03-24 09:58:20|190.17|190.14|190.22|190.14|190.22|190.14|190.17|190.09|84
1742810310000|2025-03-24 09:58:30||190.09||190.14||190.14||190.09|1
1742810330000|2025-03-24 09:58:50|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|10
1742810350000|2025-03-24 09:59:10|190.27||190.22||190.27||190.22||0
1742810360000|2025-03-24 09:59:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|0
1742810370000|2025-03-24 09:59:30|190.22|190.14|190.32|190.24|190.32|190.24|190.22|190.14|1365
1742810380000|2025-03-24 09:59:40|190.27|190.19|190.32|190.19|190.32|190.19|190.27|190.19|1
1742810390000|2025-03-24 09:59:50|190.27|190.24|190.27|190.19|190.32|190.24|190.27|190.19|14
1742810400000|2025-03-24 10:00:00|190.22|190.14|190.27|190.14|190.27|190.19|190.22|190.14|20
1742810410000|2025-03-24 10:00:10|190.22|190.19|190.27|190.19|190.27|190.19|190.22|190.19|5
1742810420000|2025-03-24 10:00:20|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|6
1742810430000|2025-03-24 10:00:30|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|0
1742810440000|2025-03-24 10:00:40|190.32||190.27||190.32||190.27||0
1742810450000|2025-03-24 10:00:50|190.32|190.24|190.32|190.19|190.32|190.24|190.27|190.19|0
1742810460000|2025-03-24 10:01:00|190.27||190.27||190.32||190.27||0
1742810470000|2025-03-24 10:01:10|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|20
1742810490000|2025-03-24 10:01:30|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|15
1742810500000|2025-03-24 10:01:40|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.14|0
1742810510000|2025-03-24 10:01:50|190.17|190.09|190.17|190.09|190.22|190.14|190.17|190.09|29
1742810520000|2025-03-24 10:02:00||190.04||190.04||190.04||190.04|67
1742810530000|2025-03-24 10:02:10|190.12|190.09|190.17|190.09|190.17|190.09|190.12|190.04|21
1742810540000|2025-03-24 10:02:20|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.14|3
1742810560000|2025-03-24 10:02:40|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|25
1742810570000|2025-03-24 10:02:50|||||||||1
1742810580000|2025-03-24 10:03:00|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|74
1742810590000|2025-03-24 10:03:10|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|91
1742810600000|2025-03-24 10:03:20|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|20
1742810610000|2025-03-24 10:03:30|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|73
1742810620000|2025-03-24 10:03:40|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|69
1742810630000|2025-03-24 10:03:50|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.29|88
1742810650000|2025-03-24 10:04:10|190.47||190.42||190.47||190.42||12
1742810660000|2025-03-24 10:04:20|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|70
1742810670000|2025-03-24 10:04:30|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|13
1742810680000|2025-03-24 10:04:40|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|41
1742810690000|2025-03-24 10:04:50||190.24||190.24||190.24||190.24|84
1742810700000|2025-03-24 10:05:00|190.32|190.29|190.37|190.24|190.37|190.29|190.32|190.24|76
1742810710000|2025-03-24 10:05:10||190.29||190.29||190.29||190.24|1
1742810720000|2025-03-24 10:05:20|190.42|190.34|190.42|190.29|190.42|190.34|190.37|190.29|0
1742810730000|2025-03-24 10:05:30|190.37|190.34|190.37|190.29|190.42|190.34|190.37|190.29|0
1742810740000|2025-03-24 10:05:40|190.42|190.34|190.47|190.39|190.47|190.39|190.37|190.34|6
1742810750000|2025-03-24 10:05:50|190.52|190.44|190.52|190.39|190.52|190.44|190.47|190.39|2
1742810760000|2025-03-24 10:06:00|190.47||190.52||190.52||190.47||0
1742810770000|2025-03-24 10:06:10|190.47|190.44|190.52|190.44|190.52|190.44|190.47|190.39|0
1742810780000|2025-03-24 10:06:20|||||||||38
1742810790000|2025-03-24 10:06:30|||||||||226
1742810800000|2025-03-24 10:06:40||190.39||190.44||190.44||190.39|25
1742810810000|2025-03-24 10:06:50|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|82
1742810820000|2025-03-24 10:07:00|190.52|190.44|190.57|190.49|190.62|190.49|190.52|190.44|122
1742810830000|2025-03-24 10:07:10|190.52|190.44|190.57|190.44|190.57|190.44|190.52|190.44|71
1742810840000|2025-03-24 10:07:20|190.52|190.49|190.52|190.44|190.57|190.49|190.52|190.44|1
1742810850000|2025-03-24 10:07:30|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|20
1742810860000|2025-03-24 10:07:40|190.52||190.52||190.52||190.47||0
1742810870000|2025-03-24 10:07:50|190.47||190.47||190.47||190.47||0
1742810880000|2025-03-24 10:08:00|190.42|190.34|190.47|190.34|190.47|190.39|190.42|190.34|11
1742810890000|2025-03-24 10:08:10|190.42||190.42||190.42||190.42||0
1742810900000|2025-03-24 10:08:20||190.29||190.29||190.34||190.29|3
1742810910000|2025-03-24 10:08:30|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.34|0
1742810920000|2025-03-24 10:08:40|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|0
1742810930000|2025-03-24 10:08:50|190.47|190.39|190.47|190.34|190.47|190.39|190.42|190.34|16
1742810940000|2025-03-24 10:09:00|190.42|190.39|190.47|190.34|190.47|190.39|190.42|190.34|0
1742810950000|2025-03-24 10:09:10|190.42||190.42||190.47||190.42||0
1742810960000|2025-03-24 10:09:20|190.47|190.29|190.42|190.29|190.47|190.34|190.42|190.29|28
1742810970000|2025-03-24 10:09:30|190.47|190.34|190.42|190.29|190.47|190.39|190.37|190.29|249
1742810980000|2025-03-24 10:09:40|190.37||190.37||190.42||190.37||14
1742810990000|2025-03-24 10:09:50|190.42||190.42||190.42||190.37||10
1742811000000|2025-03-24 10:10:00|190.37|190.34|190.32|190.24|190.37|190.34|190.32|190.24|22
1742811020000|2025-03-24 10:10:20||190.19||190.24||190.24||190.19|0
1742811030000|2025-03-24 10:10:30|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|265
1742811040000|2025-03-24 10:10:40|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|1
1742811050000|2025-03-24 10:10:50|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|15
1742811060000|2025-03-24 10:11:00|190.27|190.19|190.32|190.19|190.32|190.24|190.27|190.19|27
1742811070000|2025-03-24 10:11:10|190.37|190.24|190.37|190.24|190.37|190.24|190.32|190.24|4
1742811080000|2025-03-24 10:11:20|190.32|190.29|190.37|190.29|190.37|190.29|190.32|190.29|0
1742811090000|2025-03-24 10:11:30|190.42|190.34|190.42|190.34|190.42|190.34|190.37|190.34|2
1742811100000|2025-03-24 10:11:40|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|1
1742811110000|2025-03-24 10:11:50|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|5
1742811120000|2025-03-24 10:12:00|190.42|190.34|190.42|190.29|190.42|190.34|190.42|190.29|0
1742811130000|2025-03-24 10:12:10|190.37|190.34|190.42|190.34|190.42|190.34|190.37|190.29|1
1742811140000|2025-03-24 10:12:20|190.37|190.29|190.42|190.29|190.42|190.34|190.37|190.29|4
1742811150000|2025-03-24 10:12:30|190.37||190.37||190.37||190.37||0
1742811160000|2025-03-24 10:12:40|190.42|190.34|190.42|190.29|190.42|190.34|190.42|190.29|0
1742811170000|2025-03-24 10:12:50|190.37||190.42||190.42||190.37||4
1742811180000|2025-03-24 10:13:00|190.37|190.34|190.37|190.29|190.37|190.34|190.37|190.29|8
1742811190000|2025-03-24 10:13:10|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|112
1742811200000|2025-03-24 10:13:20|190.42|190.34|190.42|190.34|190.42|190.39|190.42|190.34|41
1742811210000|2025-03-24 10:13:30|190.47||190.42||190.47||190.42||10
1742811220000|2025-03-24 10:13:40|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|3
1742811230000|2025-03-24 10:13:50||190.34||190.39||190.39||190.34|3
1742811240000|2025-03-24 10:14:00|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|5
1742811250000|2025-03-24 10:14:10|||||||||4
1742811260000|2025-03-24 10:14:20|190.42|190.34|190.47|190.34|190.47|190.34|190.42|190.29|27
1742811270000|2025-03-24 10:14:30|190.42|190.39|190.42|190.34|190.42|190.39|190.42|190.34|7
1742811280000|2025-03-24 10:14:40|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.34|0
1742811290000|2025-03-24 10:14:50|||||||||130
1742811300000|2025-03-24 10:15:00||190.34||190.39||190.39||190.34|9
1742811310000|2025-03-24 10:15:10|190.52||190.52||190.52||190.47||0
1742811320000|2025-03-24 10:15:20||190.44||190.44||190.44||190.39|5
1742811330000|2025-03-24 10:15:30|190.57||190.52||190.57||190.52||2
1742811350000|2025-03-24 10:15:50|190.57||190.52||190.57||190.52||8
1742811360000|2025-03-24 10:16:00|190.47|190.39|190.52|190.39|190.52|190.39|190.47|190.39|6
1742811370000|2025-03-24 10:16:10|190.57|190.44|190.52|190.44|190.57|190.44|190.52|190.44|4
1742811380000|2025-03-24 10:16:20|||||||||18
1742811390000|2025-03-24 10:16:30|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|260
1742811400000|2025-03-24 10:16:40|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|487
1742811410000|2025-03-24 10:16:50|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|11
1742811420000|2025-03-24 10:17:00|||||||||1
1742811430000|2025-03-24 10:17:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|84
1742811440000|2025-03-24 10:17:20|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.49|4
1742811450000|2025-03-24 10:17:30||190.49||190.54||190.54||190.49|3
1742811460000|2025-03-24 10:17:40|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|1
1742811480000|2025-03-24 10:18:00|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|47
1742811490000|2025-03-24 10:18:10|190.62||190.57||190.62||190.57||1
1742811510000|2025-03-24 10:18:30|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.49|4
1742811520000|2025-03-24 10:18:40|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.49|3
1742811530000|2025-03-24 10:18:50|190.67|190.54|190.62|190.54|190.67|190.54|190.62|190.54|2
1742811540000|2025-03-24 10:19:00|190.67||190.62||190.67||190.62||2
1742811560000|2025-03-24 10:19:20|190.57|190.49|190.67|190.59|190.67|190.59|190.57|190.49|21
1742811570000|2025-03-24 10:19:30|190.62|190.54|190.62|190.54|190.67|190.54|190.62|190.54|6
1742811580000|2025-03-24 10:19:40|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|50
1742811590000|2025-03-24 10:19:50|190.62|190.54|190.62|190.54|190.67|190.54|190.62|190.54|9
1742811600000|2025-03-24 10:20:00|190.67||190.62||190.67||190.62||0
1742811610000|2025-03-24 10:20:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|8
1742811620000|2025-03-24 10:20:20|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|4
1742811630000|2025-03-24 10:20:30|190.67|190.59|190.67|190.59|190.67|190.59|190.62|190.59|31
1742811640000|2025-03-24 10:20:40|190.72||190.72||190.72||190.72||45
1742811650000|2025-03-24 10:20:50|190.67|190.64|190.72|190.64|190.72|190.64|190.67|190.59|11
1742811660000|2025-03-24 10:21:00|190.67|190.59|190.67|190.59|190.72|190.59|190.67|190.59|3
1742811670000|2025-03-24 10:21:10|190.62|190.54|190.57|190.44|190.62|190.54|190.52|190.44|43
1742811680000|2025-03-24 10:21:20|190.52|190.49|190.62|190.49|190.62|190.49|190.52|190.49|52
1742811690000|2025-03-24 10:21:30|190.57||190.62||190.62||190.57||0
1742811700000|2025-03-24 10:21:40|190.57|190.54|190.62|190.49|190.62|190.54|190.57|190.49|0
1742811710000|2025-03-24 10:21:50|190.57||190.57||190.57||190.57||0
1742811730000|2025-03-24 10:22:10|190.62||190.62||190.62||190.62||0
1742811740000|2025-03-24 10:22:20|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.54|1
1742811770000|2025-03-24 10:22:50|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|9
1742811790000|2025-03-24 10:23:10|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|8
1742811800000|2025-03-24 10:23:20|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|6
1742811810000|2025-03-24 10:23:30|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|110
1742811820000|2025-03-24 10:23:40|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.39|2
1742811830000|2025-03-24 10:23:50|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|0
1742811840000|2025-03-24 10:24:00||190.39||190.44||190.44||190.39|21
1742811850000|2025-03-24 10:24:10|190.47|190.39|190.47|190.39|190.52|190.44|190.47|190.39|2
1742811860000|2025-03-24 10:24:20|190.52|190.44|190.52|190.39|190.52|190.44|190.47|190.39|12
1742811870000|2025-03-24 10:24:30||190.44||190.44||190.44||190.39|0
1742811880000|2025-03-24 10:24:40|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|6
1742811890000|2025-03-24 10:24:50|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|0
1742811940000|2025-03-24 10:25:40|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.49|10
1742811950000|2025-03-24 10:25:50|190.57|190.49|190.57|190.49|190.57|190.54|190.57|190.49|3
1742811970000|2025-03-24 10:26:10|190.62||190.62||190.62||190.62||4
1742811980000|2025-03-24 10:26:20|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.54|1
1742812000000|2025-03-24 10:26:40|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.54|12
1742812010000|2025-03-24 10:26:50|||||||||7
1742812020000|2025-03-24 10:27:00|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|1
1742812040000|2025-03-24 10:27:20|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|29
1742812050000|2025-03-24 10:27:30|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|10
1742812070000|2025-03-24 10:27:50||190.59||190.59||190.64||190.59|13
1742812080000|2025-03-24 10:28:00||190.64||190.64||190.64||190.59|0
1742812090000|2025-03-24 10:28:10|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|1
1742812100000|2025-03-24 10:28:20|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|15
1742812110000|2025-03-24 10:28:30|190.67||190.62||190.67||190.62||4
1742812140000|2025-03-24 10:29:00|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|10
1742812160000|2025-03-24 10:29:20|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|6
1742812170000|2025-03-24 10:29:30|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.49|4
1742812180000|2025-03-24 10:29:40||190.49||190.49||190.54||190.49|0
1742812190000|2025-03-24 10:29:50||190.54||190.49||190.54||190.49|2
1742812200000|2025-03-24 10:30:00|190.57|190.54|190.57|190.49|190.57|190.54|190.57|190.49|0
1742812210000|2025-03-24 10:30:10|190.62||190.57||190.62||190.57||0
1742812220000|2025-03-24 10:30:20|190.52|190.44|190.52|190.44|190.57|190.44|190.52|190.44|132
1742812230000|2025-03-24 10:30:30|||||||||1
1742812240000|2025-03-24 10:30:40|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|7
1742812250000|2025-03-24 10:30:50|190.52||190.47||190.52||190.47||0
1742812260000|2025-03-24 10:31:00|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.44|3
1742812280000|2025-03-24 10:31:20|||||||||3
1742812290000|2025-03-24 10:31:30|||||||||2
1742812320000|2025-03-24 10:32:00|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|28
1742812330000|2025-03-24 10:32:10|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|4
1742812340000|2025-03-24 10:32:20|||||||||259
1742812350000|2025-03-24 10:32:30|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|22
1742812360000|2025-03-24 10:32:40|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|19
1742812370000|2025-03-24 10:32:50|||||||||1
1742812390000|2025-03-24 10:33:10|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|9
1742812410000|2025-03-24 10:33:30|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|31
1742812420000|2025-03-24 10:33:40|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|21
1742812450000|2025-03-24 10:34:10|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|7
1742812470000|2025-03-24 10:34:30|||||||||5
1742812490000|2025-03-24 10:34:50|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|18
1742812510000|2025-03-24 10:35:10|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|20
1742812520000|2025-03-24 10:35:20|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|16
1742812530000|2025-03-24 10:35:30|190.67||190.62||190.67||190.62||0
1742812540000|2025-03-24 10:35:40|190.67||190.62||190.67||190.62||0
1742812570000|2025-03-24 10:36:10|190.57|190.49|190.57|190.49|190.57|190.54|190.57|190.49|15
1742812580000|2025-03-24 10:36:20|190.62|190.44|190.57|190.49|190.62|190.49|190.57|190.44|28
1742812590000|2025-03-24 10:36:30|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.54|1
1742812600000|2025-03-24 10:36:40|190.67|190.59|190.67|190.54|190.67|190.59|190.62|190.54|23
1742812610000|2025-03-24 10:36:50|190.62|190.59|190.67|190.59|190.67|190.59|190.62|190.54|16
1742812630000|2025-03-24 10:37:10|190.72||190.67||190.72||190.67||0
1742812680000|2025-03-24 10:38:00|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|302
1742812690000|2025-03-24 10:38:10|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|268
1742812730000|2025-03-24 10:38:50|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|6
1742812740000|2025-03-24 10:39:00|||||||||2
1742812760000|2025-03-24 10:39:20|||||||||42
1742812770000|2025-03-24 10:39:30|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|110
1742812780000|2025-03-24 10:39:40|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|13
1742812790000|2025-03-24 10:39:50|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|0
1742812800000|2025-03-24 10:40:00|190.72|190.64|190.72|190.64|190.72|190.69|190.72|190.64|7
1742812820000|2025-03-24 10:40:20|190.77||190.72||190.77||190.72||11
1742812830000|2025-03-24 10:40:30|190.77|190.69|190.77|190.64|190.77|190.69|190.72|190.64|10
1742812840000|2025-03-24 10:40:40|190.72||190.72||190.72||190.72||0
1742812850000|2025-03-24 10:40:50|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|60
1742812860000|2025-03-24 10:41:00|190.67|190.59|190.67|190.59|190.72|190.59|190.67|190.59|27
1742812870000|2025-03-24 10:41:10|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|6
1742812880000|2025-03-24 10:41:20|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.64|1
1742812890000|2025-03-24 10:41:30|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|12
1742812900000|2025-03-24 10:41:40|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.64|9
1742812910000|2025-03-24 10:41:50|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|5
1742812920000|2025-03-24 10:42:00|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|5
1742812930000|2025-03-24 10:42:10||190.54||190.59||190.59||190.54|2
1742812960000|2025-03-24 10:42:40|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|56
1742812970000|2025-03-24 10:42:50|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|9
1742812980000|2025-03-24 10:43:00|190.77|190.69|190.82|190.69|190.82|190.69|190.77|190.69|33
1742812990000|2025-03-24 10:43:10||190.74||190.74||190.74||190.74|0
1742813000000|2025-03-24 10:43:20|190.77|190.69|190.77|190.69|190.82|190.69|190.77|190.69|19
1742813010000|2025-03-24 10:43:30|190.72|190.64|190.72|190.64|190.77|190.64|190.72|190.64|9
1742813020000|2025-03-24 10:43:40|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|0
1742813040000|2025-03-24 10:44:00|190.82|190.74|190.82|190.74|190.87|190.74|190.77|190.74|55
1742813050000|2025-03-24 10:44:10|||||||||1
1742813060000|2025-03-24 10:44:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|1
1742813070000|2025-03-24 10:44:30|||||||||23
1742813080000|2025-03-24 10:44:40|190.92||190.87||190.92||190.87||12
1742813090000|2025-03-24 10:44:50|||||||||1
1742813140000|2025-03-24 10:45:40|||||||||123
1742813150000|2025-03-24 10:45:50|||||||||21
1742813160000|2025-03-24 10:46:00|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|6
1742813180000|2025-03-24 10:46:20|||||||||1
1742813200000|2025-03-24 10:46:40|190.77|190.69|190.82|190.74|190.82|190.74|190.77|190.69|68
1742813210000|2025-03-24 10:46:50|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|2
1742813220000|2025-03-24 10:47:00|190.82||190.77||190.82||190.77||1
1742813250000|2025-03-24 10:47:30|190.72|190.64|190.77|190.64|190.77|190.69|190.72|190.64|20
1742813260000|2025-03-24 10:47:40|190.72|190.69|190.77|190.64|190.77|190.69|190.72|190.64|1
1742813270000|2025-03-24 10:47:50|190.72|190.69|190.72|190.64|190.77|190.69|190.72|190.64|2
1742813280000|2025-03-24 10:48:00|190.77||190.72||190.77||190.72||0
1742813290000|2025-03-24 10:48:10|190.77||190.72||190.77||190.72||1
1742813310000|2025-03-24 10:48:30|190.77||190.77||190.77||190.72||0
1742813320000|2025-03-24 10:48:40|190.72|190.69|190.72|190.64|190.72|190.69|190.72|190.64|13
1742813330000|2025-03-24 10:48:50|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|5
1742813340000|2025-03-24 10:49:00||190.64||190.64||190.69||190.64|12
1742813350000|2025-03-24 10:49:10||190.69||190.69||190.69||190.69|0
1742813360000|2025-03-24 10:49:20|190.82|190.74|190.82|190.69|190.82|190.74|190.82|190.69|62
1742813370000|2025-03-24 10:49:30|190.77|190.64|190.72|190.64|190.77|190.64|190.72|190.64|5
1742813390000|2025-03-24 10:49:50|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|158
1742813410000|2025-03-24 10:50:10|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|147
1742813420000|2025-03-24 10:50:20|190.82||190.77||190.82||190.77||0
1742813430000|2025-03-24 10:50:30|190.82||190.77||190.82||190.77||1
1742813440000|2025-03-24 10:50:40|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|52
1742813450000|2025-03-24 10:50:50|||||||||560
1742813460000|2025-03-24 10:51:00|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|110
1742813510000|2025-03-24 10:51:50|||||||||50
1742813520000|2025-03-24 10:52:00|190.82|190.74|190.82|190.74|190.87|190.79|190.77|190.69|283
1742813530000|2025-03-24 10:52:10|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.74|3
1742813540000|2025-03-24 10:52:20|190.82|190.74|190.92|190.84|190.92|190.84|190.82|190.74|156
1742813550000|2025-03-24 10:52:30|||||||||58
1742813560000|2025-03-24 10:52:40|190.97||190.92||190.97||190.92||393
1742813580000|2025-03-24 10:53:00|||||||||101
1742813600000|2025-03-24 10:53:20|190.87|190.79|190.87|190.79|190.92|190.84|190.87|190.79|14
1742813610000|2025-03-24 10:53:30|190.92||190.87||190.92||190.87||4
1742813620000|2025-03-24 10:53:40|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|143
1742813660000|2025-03-24 10:54:20|191.02||190.97||191.02||190.97||7
1742813670000|2025-03-24 10:54:30|||||||||1
1742813690000|2025-03-24 10:54:50|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|27
1742813700000|2025-03-24 10:55:00|||||||||1
1742813720000|2025-03-24 10:55:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|615
1742813750000|2025-03-24 10:55:50|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|126
1742813760000|2025-03-24 10:56:00|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|12
1742813770000|2025-03-24 10:56:10|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|12
1742813790000|2025-03-24 10:56:30|||||||||1
1742813820000|2025-03-24 10:57:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|87
1742813830000|2025-03-24 10:57:10|||||||||9
1742813850000|2025-03-24 10:57:30||190.99||191.04||191.04||190.99|37
1742813860000|2025-03-24 10:57:40|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.09|1
1742813880000|2025-03-24 10:58:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|37
1742813890000|2025-03-24 10:58:10|||||||||2
1742813910000|2025-03-24 10:58:30|||||||||1
1742813920000|2025-03-24 10:58:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|162
1742813940000|2025-03-24 10:59:00||191.04||191.09||191.09||191.04|169
1742813950000|2025-03-24 10:59:10|||||||||3
1742813960000|2025-03-24 10:59:20|||||||||105
1742813970000|2025-03-24 10:59:30|||||||||1
1742813980000|2025-03-24 10:59:40|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|52
1742813990000|2025-03-24 10:59:50||191.09||191.09||191.09||191.09|0
1742814000000|2025-03-24 11:00:00|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|213
1742814010000|2025-03-24 11:00:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|5
1742814020000|2025-03-24 11:00:20|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.04|67
1742814040000|2025-03-24 11:00:40|191.22||191.22||191.22||191.22||1
1742814050000|2025-03-24 11:00:50|191.17|191.14|191.17|191.09|191.22|191.14|191.17|191.09|21
1742814060000|2025-03-24 11:01:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|2
1742814070000|2025-03-24 11:01:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|62
1742814080000|2025-03-24 11:01:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|5
1742814090000|2025-03-24 11:01:30|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|19
1742814100000|2025-03-24 11:01:40|191.07|190.99|191.02|190.94|191.07|190.99|191.02|190.94|18
1742814110000|2025-03-24 11:01:50|191.07|190.99|191.02|190.89|191.07|190.99|190.97|190.89|8
1742814120000|2025-03-24 11:02:00|190.97||190.97||191.02||190.97||50
1742814150000|2025-03-24 11:02:30|||||||||1
1742814170000|2025-03-24 11:02:50|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|5
1742814200000|2025-03-24 11:03:20|190.92|190.84|190.97|190.84|190.97|190.84|190.92|190.84|12
1742814210000|2025-03-24 11:03:30|190.92||190.92||190.97||190.92||0
1742814220000|2025-03-24 11:03:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|6
1742814230000|2025-03-24 11:03:50|190.92||190.87||190.92||190.87||0
1742814250000|2025-03-24 11:04:10|190.92||190.87||190.92||190.87||1
1742814260000|2025-03-24 11:04:20|190.92||190.87||190.92||190.87||7
1742814270000|2025-03-24 11:04:30|190.92||190.87||190.92||190.87||0
1742814280000|2025-03-24 11:04:40|190.92||190.87||190.92||190.87||0
1742814290000|2025-03-24 11:04:50|190.92|190.84|190.92|190.84|190.92|190.84|190.87|190.79|7
1742814300000|2025-03-24 11:05:00|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|5
1742814310000|2025-03-24 11:05:10|||||||||1
1742814330000|2025-03-24 11:05:30|||||||||8
1742814340000|2025-03-24 11:05:40|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|2
1742814360000|2025-03-24 11:06:00|190.87|190.79|190.92|190.79|190.92|190.79|190.87|190.79|6
1742814370000|2025-03-24 11:06:10|190.87||190.87||190.92||190.87||0
1742814390000|2025-03-24 11:06:30|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|14
1742814400000|2025-03-24 11:06:40|||||||||50
1742814420000|2025-03-24 11:07:00|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|25
1742814430000|2025-03-24 11:07:10|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|168
1742814440000|2025-03-24 11:07:20|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|27
1742814470000|2025-03-24 11:07:50|190.82||190.82||190.82||190.82||4
1742814480000|2025-03-24 11:08:00||190.74||190.74||190.74||190.74|0
1742814490000|2025-03-24 11:08:10|190.87|190.79|190.87|190.74|190.87|190.79|190.82|190.74|0
1742814500000|2025-03-24 11:08:20|190.82|190.79|190.87|190.74|190.87|190.79|190.82|190.74|1
1742814510000|2025-03-24 11:08:30|190.82||190.82||190.82||190.82||7
1742814520000|2025-03-24 11:08:40|190.87||190.82||190.87||190.82||1
1742814540000|2025-03-24 11:09:00|190.87|190.79|190.87|190.79|190.87|190.79|190.82|190.79|0
1742814550000|2025-03-24 11:09:10|190.92||190.92||190.92||190.87||5
1742814570000|2025-03-24 11:09:30|190.87|190.84|190.87|190.79|190.87|190.84|190.87|190.79|20
1742814610000|2025-03-24 11:10:10|190.82|190.74|190.87|190.74|190.87|190.74|190.82|190.74|4
1742814620000|2025-03-24 11:10:20|190.82|190.79|190.87|190.79|190.87|190.79|190.82|190.79|8
1742814630000|2025-03-24 11:10:30|190.82|190.74|190.87|190.79|190.87|190.79|190.82|190.74|26
1742814640000|2025-03-24 11:10:40|190.92||190.92||190.92||190.92||7
1742814650000|2025-03-24 11:10:50|190.87|190.84|190.87|190.79|190.87|190.84|190.87|190.79|1
1742814660000|2025-03-24 11:11:00|190.82|190.74|190.82|190.74|190.87|190.79|190.82|190.74|11
1742814670000|2025-03-24 11:11:10|190.87||190.82||190.87||190.82||0
1742814680000|2025-03-24 11:11:20|190.87||190.87||190.87||190.82||0
1742814690000|2025-03-24 11:11:30|190.82||190.87||190.87||190.82||1
1742814700000|2025-03-24 11:11:40|190.82|190.79|190.87|190.74|190.87|190.79|190.82|190.74|1
1742814710000|2025-03-24 11:11:50|190.82|190.69|190.77|190.69|190.82|190.69|190.77|190.69|44
1742814720000|2025-03-24 11:12:00|190.82||190.77||190.82||190.77||1
1742814730000|2025-03-24 11:12:10|||||||||1
1742814750000|2025-03-24 11:12:30|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|88
1742814790000|2025-03-24 11:13:10|190.77|190.69|190.77|190.69|190.82|190.69|190.77|190.69|24
1742814800000|2025-03-24 11:13:20|||||||||1
1742814820000|2025-03-24 11:13:40|190.82||190.77||190.82||190.77||1
1742814830000|2025-03-24 11:13:50|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|0
1742814850000|2025-03-24 11:14:10|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|13
1742814880000|2025-03-24 11:14:40|||||||||1
1742814900000|2025-03-24 11:15:00|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|871
1742814910000|2025-03-24 11:15:10|190.67||190.67||190.67||190.62||3
1742814920000|2025-03-24 11:15:20|190.62||190.62||190.62||190.62||100
1742814930000|2025-03-24 11:15:30|190.67|190.49|190.57|190.49|190.67|190.49|190.52|190.44|280
1742814940000|2025-03-24 11:15:40|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|95
1742814960000|2025-03-24 11:16:00|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|11
1742814970000|2025-03-24 11:16:10|||||||||1
1742814980000|2025-03-24 11:16:20|||||||||3
1742814990000|2025-03-24 11:16:30|190.52|190.44|190.47|190.39|190.52|190.44|190.47|190.39|447
1742815000000|2025-03-24 11:16:40|190.52|190.44|190.57|190.44|190.57|190.44|190.52|190.44|59
1742815010000|2025-03-24 11:16:50|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|200
1742815050000|2025-03-24 11:17:30|190.52||190.52||190.52||190.52||312
1742815060000|2025-03-24 11:17:40||190.44||190.44||190.44||190.44|3
1742815070000|2025-03-24 11:17:50|||||||||5
1742815080000|2025-03-24 11:18:00|190.57|190.39|190.47|190.39|190.57|190.39|190.47|190.39|11
1742815090000|2025-03-24 11:18:10|190.52||190.47||190.52||190.47||0
1742815110000|2025-03-24 11:18:30|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|4
1742815140000|2025-03-24 11:19:00|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|43
1742815160000|2025-03-24 11:19:20|||||||||3
1742815170000|2025-03-24 11:19:30|190.42|190.34|190.42|190.34|190.47|190.34|190.42|190.34|17
1742815180000|2025-03-24 11:19:40|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|0
1742815190000|2025-03-24 11:19:50|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|26
1742815200000|2025-03-24 11:20:00|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|284
1742815210000|2025-03-24 11:20:10|190.42|190.34|190.42|190.34|190.42|190.34|190.37|190.34|12
1742815220000|2025-03-24 11:20:20|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|1
1742815230000|2025-03-24 11:20:30|190.52|190.44|190.52|190.39|190.52|190.44|190.52|190.39|3
1742815240000|2025-03-24 11:20:40||190.44||190.44||190.44||190.44|0
1742815250000|2025-03-24 11:20:50|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.49|1
1742815260000|2025-03-24 11:21:00|190.57|190.54|190.62|190.49|190.62|190.54|190.57|190.49|1
1742815270000|2025-03-24 11:21:10||190.54||190.54||190.54||190.54|0
1742815280000|2025-03-24 11:21:20|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.54|1
1742815310000|2025-03-24 11:21:50|190.72||190.72||190.72||190.72||2
1742815320000|2025-03-24 11:22:00|190.67||190.67||190.72||190.67||3
1742815340000|2025-03-24 11:22:20|190.62|190.54|190.62|190.54|190.62|190.59|190.62|190.54|16
1742815350000|2025-03-24 11:22:30|190.67||190.67||190.67||190.62||1
1742815360000|2025-03-24 11:22:40|190.62||190.67||190.67||190.62||0
1742815370000|2025-03-24 11:22:50|190.62||190.62||190.67||190.62||0
1742815380000|2025-03-24 11:23:00|||||||||13
1742815390000|2025-03-24 11:23:10|190.67||190.67||190.67||190.62||1
1742815400000|2025-03-24 11:23:20|190.62|190.59|190.72|190.59|190.72|190.64|190.62|190.54|11
1742815410000|2025-03-24 11:23:30||190.64||190.64||190.64||190.59|0
1742815420000|2025-03-24 11:23:40||190.59||190.64||190.64||190.59|0
1742815430000|2025-03-24 11:23:50|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|2
1742815440000|2025-03-24 11:24:00|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|26
1742815460000|2025-03-24 11:24:20|190.67|190.59|190.72|190.59|190.72|190.64|190.67|190.59|2
1742815470000|2025-03-24 11:24:30|190.67|190.64|190.72|190.59|190.72|190.64|190.67|190.59|0
1742815480000|2025-03-24 11:24:40||190.64||190.64||190.64||190.64|0
1742815500000|2025-03-24 11:25:00|190.77||190.72||190.77||190.72||10
1742815510000|2025-03-24 11:25:10|190.77|190.69|190.77|190.69|190.77|190.69|190.72|190.69|8
1742815520000|2025-03-24 11:25:20|||||||||1
1742815530000|2025-03-24 11:25:30|190.82||190.77||190.82||190.77||4
1742815540000|2025-03-24 11:25:40|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|0
1742815550000|2025-03-24 11:25:50|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|19
1742815560000|2025-03-24 11:26:00||190.74||190.79||190.79||190.74|2
1742815570000|2025-03-24 11:26:10|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|41
1742815590000|2025-03-24 11:26:30|190.72|190.64|190.77|190.64|190.77|190.64|190.72|190.64|36
1742815600000|2025-03-24 11:26:40|190.72|190.69|190.77|190.64|190.77|190.69|190.72|190.64|0
1742815610000|2025-03-24 11:26:50|190.72|190.69|190.72|190.64|190.77|190.69|190.72|190.64|1
1742815620000|2025-03-24 11:27:00|190.77||190.77||190.77||190.72||21
1742815630000|2025-03-24 11:27:10|190.72||190.77||190.77||190.72||0
1742815640000|2025-03-24 11:27:20|190.72|190.59|190.72|190.59|190.72|190.64|190.67|190.59|13
1742815650000|2025-03-24 11:27:30|190.67||190.72||190.72||190.67||0
1742815660000|2025-03-24 11:27:40|190.67||190.72||190.72||190.67||0
1742815670000|2025-03-24 11:27:50|190.67||190.72||190.72||190.67||0
1742815690000|2025-03-24 11:28:10||190.64||190.59||190.64||190.59|14
1742815700000|2025-03-24 11:28:20|190.67||190.67||190.67||190.67||1
1742815710000|2025-03-24 11:28:30|190.72||190.72||190.72||190.72||5
1742815720000|2025-03-24 11:28:40|190.67||190.67||190.67||190.67||41
1742815730000|2025-03-24 11:28:50|190.72||190.72||190.72||190.72||42
1742815750000|2025-03-24 11:29:10|190.67||190.67||190.67||190.67||1
1742815760000|2025-03-24 11:29:20||190.54||190.59||190.59||190.54|0
1742815770000|2025-03-24 11:29:30||190.54||190.59||190.59||190.54|0
1742815780000|2025-03-24 11:29:40|190.72||190.67||190.72||190.67||4
1742815790000|2025-03-24 11:29:50|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|11
1742815800000|2025-03-24 11:30:00|190.67|190.59|190.67|190.59|190.67|190.59|190.62|190.54|25
1742815810000|2025-03-24 11:30:10|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|21
1742815820000|2025-03-24 11:30:20|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|64
1742815830000|2025-03-24 11:30:30|190.57|190.49|190.57|190.44|190.57|190.49|190.52|190.44|11
1742815840000|2025-03-24 11:30:40||190.49||190.49||190.49||190.49|0
1742815850000|2025-03-24 11:30:50||190.44||190.44||190.44||190.44|1
1742815860000|2025-03-24 11:31:00|190.52|190.39|190.52|190.39|190.52|190.44|190.47|190.39|1
1742815870000|2025-03-24 11:31:10|190.47||190.47||190.52||190.47||0
1742815880000|2025-03-24 11:31:20|||||||||1
1742815920000|2025-03-24 11:32:00|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|30
1742815930000|2025-03-24 11:32:10|190.42||190.42||190.42||190.42||9
1742815940000|2025-03-24 11:32:20|190.47|190.34|190.42|190.34|190.47|190.34|190.42|190.34|18
1742815950000|2025-03-24 11:32:30|190.47||190.47||190.47||190.42||0
1742815960000|2025-03-24 11:32:40|190.42|190.39|190.47|190.34|190.47|190.39|190.42|190.34|4
1742815970000|2025-03-24 11:32:50||190.39||190.39||190.39||190.39|1
1742815980000|2025-03-24 11:33:00|190.52|190.44|190.47|190.39|190.52|190.44|190.47|190.39|19
1742816010000|2025-03-24 11:33:30|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|3
1742816020000|2025-03-24 11:33:40|190.47|190.29|190.42|190.29|190.47|190.34|190.37|190.29|2
1742816030000|2025-03-24 11:33:50|190.37||190.42||190.42||190.37||0
1742816040000|2025-03-24 11:34:00||190.34||190.34||190.34||190.34|0
1742816050000|2025-03-24 11:34:10|190.47|190.29|190.42|190.29|190.47|190.34|190.42|190.29|1
1742816060000|2025-03-24 11:34:20|190.37|190.34|190.37|190.29|190.42|190.34|190.37|190.29|8
1742816080000|2025-03-24 11:34:40||190.24||190.24||190.24||190.24|4
1742816090000|2025-03-24 11:34:50||190.29||190.24||190.29||190.24|0
1742816100000|2025-03-24 11:35:00|190.32||190.37||190.37||190.32||0
1742816110000|2025-03-24 11:35:10|190.32|190.29|190.27|190.19|190.32|190.29|190.27|190.19|9
1742816120000|2025-03-24 11:35:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|46
1742816130000|2025-03-24 11:35:30|||||||||5
1742816140000|2025-03-24 11:35:40|190.17|190.09|190.22|190.14|190.27|190.14|190.17|190.09|128
1742816150000|2025-03-24 11:35:50|190.27|190.19|190.27|190.19|190.27|190.19|190.22|190.14|0
1742816160000|2025-03-24 11:36:00|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|1
1742816170000|2025-03-24 11:36:10|190.32||190.32||190.32||190.32||1
1742816180000|2025-03-24 11:36:20||190.24||190.24||190.24||190.24|0
1742816200000|2025-03-24 11:36:40|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|31
1742816210000|2025-03-24 11:36:50|190.32|190.24|190.32|190.19|190.32|190.24|190.32|190.19|6
1742816220000|2025-03-24 11:37:00||190.24||190.24||190.24||190.24|0
1742816250000|2025-03-24 11:37:30|||||||||1
1742816260000|2025-03-24 11:37:40|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|34
1742816270000|2025-03-24 11:37:50|||||||||6
1742816280000|2025-03-24 11:38:00|||||||||7
1742816290000|2025-03-24 11:38:10|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|67
1742816300000|2025-03-24 11:38:20|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.19|1
1742816310000|2025-03-24 11:38:30|||||||||42
1742816330000|2025-03-24 11:38:50|||||||||1
1742816340000|2025-03-24 11:39:00|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|64
1742816350000|2025-03-24 11:39:10|190.42|190.24|190.37|190.29|190.42|190.29|190.37|190.24|3
1742816360000|2025-03-24 11:39:20|190.42||190.37||190.42||190.37||0
1742816370000|2025-03-24 11:39:30|190.42||190.37||190.42||190.37||1
1742816380000|2025-03-24 11:39:40|190.42||190.37||190.42||190.37||1
1742816390000|2025-03-24 11:39:50|||||||||7
1742816400000|2025-03-24 11:40:00|190.42|190.34|190.42|190.29|190.42|190.34|190.42|190.29|4
1742816410000|2025-03-24 11:40:10|190.37|190.34|190.37|190.29|190.37|190.34|190.37|190.29|10
1742816420000|2025-03-24 11:40:20|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|0
1742816430000|2025-03-24 11:40:30||190.34||190.39||190.39||190.34|1
1742816440000|2025-03-24 11:40:40|190.42|190.34|190.42|190.34|190.47|190.39|190.42|190.34|5
1742816460000|2025-03-24 11:41:00|||||||||4
1742816470000|2025-03-24 11:41:10|||||||||3
1742816480000|2025-03-24 11:41:20|||||||||5
1742816490000|2025-03-24 11:41:30|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.34|1
1742816500000|2025-03-24 11:41:40|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|10
1742816510000|2025-03-24 11:41:50|190.47||190.42||190.47||190.42||0
1742816520000|2025-03-24 11:42:00|190.37|190.29|190.42|190.29|190.42|190.29|190.37|190.29|4
1742816530000|2025-03-24 11:42:10|190.37|190.34|190.42|190.34|190.47|190.39|190.37|190.29|18
1742816540000|2025-03-24 11:42:20|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|1
1742816570000|2025-03-24 11:42:50|190.42||190.42||190.42||190.42||6
1742816580000|2025-03-24 11:43:00||190.34||190.34||190.34||190.34|0
1742816590000|2025-03-24 11:43:10|||||||||8
1742816600000|2025-03-24 11:43:20|190.47||190.42||190.47||190.42||0
1742816610000|2025-03-24 11:43:30|||||||||106
1742816620000|2025-03-24 11:43:40|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|31
1742816630000|2025-03-24 11:43:50|||||||||35
1742816640000|2025-03-24 11:44:00|190.32|190.24|190.32|190.19|190.32|190.24|190.27|190.19|117
1742816650000|2025-03-24 11:44:10|190.27||190.27||190.27||190.27||0
1742816660000|2025-03-24 11:44:20|190.32||190.27||190.32||190.27||34
1742816670000|2025-03-24 11:44:30|190.32||190.32||190.32||190.32||2
1742816680000|2025-03-24 11:44:40|190.27|190.24|190.32|190.19|190.32|190.24|190.27|190.19|23
1742816690000|2025-03-24 11:44:50|190.27|190.24|190.27|190.19|190.32|190.24|190.27|190.19|2
1742816700000|2025-03-24 11:45:00|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|6
1742816710000|2025-03-24 11:45:10|||||||||47
1742816720000|2025-03-24 11:45:20|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|35
1742816730000|2025-03-24 11:45:30|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|3
1742816750000|2025-03-24 11:45:50|||||||||1
1742816760000|2025-03-24 11:46:00|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.29|8
1742816770000|2025-03-24 11:46:10|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.24|1
1742816780000|2025-03-24 11:46:20|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|11
1742816790000|2025-03-24 11:46:30|190.27|190.19|190.27|190.19|190.32|190.19|190.27|190.19|79
1742816820000|2025-03-24 11:47:00|||||||||2
1742816840000|2025-03-24 11:47:20|190.32||190.27||190.32||190.27||1
1742816850000|2025-03-24 11:47:30|190.32||190.27||190.32||190.27||4
1742816870000|2025-03-24 11:47:50|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|81
1742816880000|2025-03-24 11:48:00|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|3
1742816890000|2025-03-24 11:48:10|||||||||50
1742816900000|2025-03-24 11:48:20|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|7
1742816930000|2025-03-24 11:48:50||190.19||190.19||190.19||190.19|73
1742816940000|2025-03-24 11:49:00|190.27|190.24|190.27|190.19|190.27|190.24|190.27|190.19|0
1742816950000|2025-03-24 11:49:10||190.14||190.14||190.19||190.14|26
1742816960000|2025-03-24 11:49:20||190.19||190.14||190.19||190.14|0
1742816970000|2025-03-24 11:49:30|190.22|190.19|190.22|190.14|190.22|190.19|190.22|190.14|2
1742816980000|2025-03-24 11:49:40|||||||||110
1742816990000|2025-03-24 11:49:50|190.27|190.19|190.27|190.14|190.27|190.19|190.27|190.14|0
1742817000000|2025-03-24 11:50:00|190.32|190.19|190.27|190.19|190.32|190.19|190.27|190.14|2
1742817010000|2025-03-24 11:50:10|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|2
1742817020000|2025-03-24 11:50:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|15
1742817040000|2025-03-24 11:50:40|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|1
1742817050000|2025-03-24 11:50:50|190.22|190.14|190.27|190.14|190.27|190.14|190.22|190.14|53
1742817060000|2025-03-24 11:51:00|190.22|190.19|190.22|190.14|190.22|190.19|190.22|190.14|51
1742817070000|2025-03-24 11:51:10|190.27||190.22||190.27||190.22||10
1742817080000|2025-03-24 11:51:20|||||||||1
1742817090000|2025-03-24 11:51:30|||||||||2
1742817100000|2025-03-24 11:51:40|||||||||1
1742817110000|2025-03-24 11:51:50|||||||||2
1742817120000|2025-03-24 11:52:00|||||||||1
1742817130000|2025-03-24 11:52:10|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|68
1742817140000|2025-03-24 11:52:20|190.22|190.14|190.22|190.09|190.22|190.14|190.22|190.09|11
1742817150000|2025-03-24 11:52:30|190.17||190.22||190.22||190.17||1
1742817160000|2025-03-24 11:52:40||190.14||190.09||190.14||190.09|6
1742817170000|2025-03-24 11:52:50|||||||||1
1742817190000|2025-03-24 11:53:10|||||||||3
1742817200000|2025-03-24 11:53:20|190.17||190.22||190.22||190.17||1
1742817210000|2025-03-24 11:53:30||190.14||190.09||190.14||190.09|3
1742817220000|2025-03-24 11:53:40|||||||||1
1742817230000|2025-03-24 11:53:50||190.14||190.14||190.14||190.14|3
1742817240000|2025-03-24 11:54:00|||||||||1
1742817250000|2025-03-24 11:54:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|5
1742817260000|2025-03-24 11:54:20|||||||||8
1742817270000|2025-03-24 11:54:30|||||||||3
1742817280000|2025-03-24 11:54:40|||||||||2
1742817290000|2025-03-24 11:54:50|||||||||1
1742817300000|2025-03-24 11:55:00|190.22|190.14|190.22|190.14|190.27|190.14|190.22|190.14|17
1742817310000|2025-03-24 11:55:10|190.27||190.22||190.27||190.22||1
1742817320000|2025-03-24 11:55:20|||||||||4
1742817330000|2025-03-24 11:55:30|||||||||1
1742817340000|2025-03-24 11:55:40|190.27||190.27||190.27||190.27||2
1742817350000|2025-03-24 11:55:50|190.17|190.19|190.22|190.09|190.22|190.19|190.17|190.09|45
1742817360000|2025-03-24 11:56:00|190.17|190.14|190.22|190.09|190.22|190.14|190.17|190.09|21
1742817370000|2025-03-24 11:56:10|190.17|190.14|190.17|190.09|190.17|190.14|190.17|190.09|15
1742817380000|2025-03-24 11:56:20|||||||||5
1742817390000|2025-03-24 11:56:30|||||||||8
1742817400000|2025-03-24 11:56:40|190.12|190.04|190.17|190.04|190.17|190.04|190.12|190.04|92
1742817410000|2025-03-24 11:56:50|190.12|190.09|190.17|190.04|190.17|190.09|190.12|190.04|50
1742817420000|2025-03-24 11:57:00||190.09||190.09||190.09||190.09|2
1742817430000|2025-03-24 11:57:10||190.04||190.09||190.09||190.04|44
1742817440000|2025-03-24 11:57:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|3
1742817450000|2025-03-24 11:57:30|||||||||1
1742817460000|2025-03-24 11:57:40|190.27|190.19|190.27|190.19|190.27|190.19|190.22|190.19|105
1742817470000|2025-03-24 11:57:50|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|1
1742817480000|2025-03-24 11:58:00|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|8
1742817490000|2025-03-24 11:58:10|||||||||1
1742817500000|2025-03-24 11:58:20|190.12|190.04|190.17|190.04|190.17|190.04|190.12|190.04|33
1742817510000|2025-03-24 11:58:30|190.12|190.09|190.17|190.04|190.17|190.09|190.12|190.04|12
1742817520000|2025-03-24 11:58:40||190.09||190.09||190.09||190.04|13
1742817530000|2025-03-24 11:58:50|190.12|190.04|190.17|190.04|190.17|190.09|190.12|190.04|34
1742817540000|2025-03-24 11:59:00|190.12|190.09|190.17|190.04|190.17|190.09|190.12|190.04|94
1742817550000|2025-03-24 11:59:10|190.12||190.17||190.17||190.12||62
1742817560000|2025-03-24 11:59:20|190.12||190.12||190.12||190.12||113
1742817570000|2025-03-24 11:59:30||189.99||190.04||190.04||189.99|95
1742817580000|2025-03-24 11:59:40|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|16
1742817590000|2025-03-24 11:59:50|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|4
1742817600000|2025-03-24 12:00:00|190.02|189.94|190.02|189.94|190.02|189.94|189.97|189.89|157
1742817610000|2025-03-24 12:00:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|59
1742817620000|2025-03-24 12:00:20|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|65
1742817630000|2025-03-24 12:00:30|||||||||13
1742817640000|2025-03-24 12:00:40|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|24
1742817650000|2025-03-24 12:00:50|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|2
1742817660000|2025-03-24 12:01:00|190.07|189.99|190.12|189.99|190.12|189.99|190.07|189.94|0
1742817670000|2025-03-24 12:01:10|190.07||190.07||190.12||190.07||0
1742817680000|2025-03-24 12:01:20|190.12|190.04|190.12|190.04|190.12|190.04|190.07|190.04|0
1742817690000|2025-03-24 12:01:30|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|13
1742817700000|2025-03-24 12:01:40|190.12|190.04|190.12|189.99|190.12|190.04|190.07|189.99|21
1742817710000|2025-03-24 12:01:50|190.07||190.12||190.12||190.07||0
1742817720000|2025-03-24 12:02:00|190.07|189.94|189.97|189.89|190.07|189.94|189.97|189.89|10
1742817750000|2025-03-24 12:02:30||189.84||189.89||189.89||189.84|1
1742817760000|2025-03-24 12:02:40||189.84||189.84||189.89||189.84|0
1742817770000|2025-03-24 12:02:50|190.02|189.89|190.02|189.89|190.02|189.94|190.02|189.84|6
1742817780000|2025-03-24 12:03:00||189.94||189.94||189.94||189.89|0
1742817790000|2025-03-24 12:03:10|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.94|11
1742817800000|2025-03-24 12:03:20||189.94||189.94||189.99||189.94|20
1742817810000|2025-03-24 12:03:30||189.99||189.99||189.99||189.94|0
1742817850000|2025-03-24 12:04:10|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|0
1742817860000|2025-03-24 12:04:20|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|0
1742817870000|2025-03-24 12:04:30|189.92|189.84|189.92|189.84|189.92|189.89|189.92|189.84|11
1742817880000|2025-03-24 12:04:40|189.97||189.97||189.97||189.92||11
1742817890000|2025-03-24 12:04:50|189.92||189.92||189.92||189.92||0
1742817900000|2025-03-24 12:05:00|189.87|189.79|189.87|189.79|189.92|189.84|189.87|189.79|11
1742817910000|2025-03-24 12:05:10|189.92||189.92||189.92||189.87||8
1742817920000|2025-03-24 12:05:20|189.87|189.84|189.92|189.84|189.92|189.84|189.87|189.79|0
1742817930000|2025-03-24 12:05:30|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|0
1742817950000|2025-03-24 12:05:50|190.02||190.02||190.02||189.97||3
1742817960000|2025-03-24 12:06:00||189.94||189.89||189.94||189.89|0
1742817970000|2025-03-24 12:06:10||189.94||189.94||189.94||189.94|1
1742817980000|2025-03-24 12:06:20|||||||||62
1742817990000|2025-03-24 12:06:30|189.97|189.89|189.97|189.89|190.02|189.89|189.97|189.89|27
1742818000000|2025-03-24 12:06:40|190.02|189.94|190.02|189.89|190.02|189.94|190.02|189.89|1
1742818010000|2025-03-24 12:06:50|189.92|189.94|189.97|189.84|189.97|189.94|189.92|189.84|265
1742818020000|2025-03-24 12:07:00||189.89||189.89||189.89||189.89|0
1742818030000|2025-03-24 12:07:10|190.02||190.02||190.02||190.02||5
1742818040000|2025-03-24 12:07:20||189.94||189.89||189.94||189.89|0
1742818050000|2025-03-24 12:07:30||189.94||189.89||189.94||189.89|0
1742818060000|2025-03-24 12:07:40||189.94||189.94||189.94||189.94|0
1742818070000|2025-03-24 12:07:50|||||||||3
1742818090000|2025-03-24 12:08:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|12
1742818110000|2025-03-24 12:08:30||189.84||189.84||189.84||189.84|21
1742818120000|2025-03-24 12:08:40||189.89||189.84||189.89||189.84|0
1742818130000|2025-03-24 12:08:50|189.92|189.89|189.97|189.89|189.97|189.89|189.92|189.89|0
1742818140000|2025-03-24 12:09:00||189.84||189.84||189.89||189.84|6
1742818150000|2025-03-24 12:09:10|189.92|189.89|189.92|189.84|189.92|189.89|189.92|189.84|0
1742818170000|2025-03-24 12:09:30|||||||||1
1742818190000|2025-03-24 12:09:50|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|0
1742818200000|2025-03-24 12:10:00|189.92|189.84|189.92|189.84|189.92|189.84|189.87|189.79|115
1742818210000|2025-03-24 12:10:10|189.87|189.79|189.92|189.79|189.92|189.84|189.87|189.79|101
1742818220000|2025-03-24 12:10:20|189.87||189.87||189.92||189.87||1
1742818250000|2025-03-24 12:10:50|189.92||189.92||189.92||189.92||1
1742818260000|2025-03-24 12:11:00|189.87|189.74|189.87|189.79|189.87|189.79|189.82|189.74|87
1742818270000|2025-03-24 12:11:10|||||||||57
1742818280000|2025-03-24 12:11:20|189.92|189.84|189.92|189.79|189.92|189.84|189.92|189.79|2
1742818290000|2025-03-24 12:11:30|189.87|189.84|189.87|189.79|189.87|189.84|189.87|189.79|0
1742818300000|2025-03-24 12:11:40|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|183
1742818310000|2025-03-24 12:11:50|189.82|189.79|189.77|189.69|189.87|189.79|189.77|189.69|136
1742818320000|2025-03-24 12:12:00|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|255
1742818340000|2025-03-24 12:12:20||189.64||189.69||189.69||189.64|17
1742818350000|2025-03-24 12:12:30|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|82
1742818370000|2025-03-24 12:12:50|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|3
1742818380000|2025-03-24 12:13:00|189.82|189.64|189.82|189.69|189.82|189.69|189.77|189.64|3
1742818390000|2025-03-24 12:13:10|189.87|189.74|189.82|189.74|189.87|189.74|189.82|189.69|0
1742818400000|2025-03-24 12:13:20|189.87|189.79|189.87|189.79|189.87|189.79|189.82|189.74|0
1742818410000|2025-03-24 12:13:30||189.74||189.74||189.79||189.74|0
1742818420000|2025-03-24 12:13:40||189.79||189.79||189.79||189.74|0
1742818430000|2025-03-24 12:13:50|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|1
1742818440000|2025-03-24 12:14:00|189.82||189.87||189.87||189.82||10
1742818450000|2025-03-24 12:14:10||189.79||189.79||189.79||189.74|3
1742818460000|2025-03-24 12:14:20|189.92|189.84|189.97|189.84|189.97|189.84|189.92|189.84|15
1742818470000|2025-03-24 12:14:30|189.92||189.92||189.97||189.92||100
1742818480000|2025-03-24 12:14:40|189.87|189.79|189.87|189.74|189.87|189.79|189.87|189.74|205
1742818490000|2025-03-24 12:14:50|189.82||189.82||189.87||189.82||0
1742818500000|2025-03-24 12:15:00|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|61
1742818510000|2025-03-24 12:15:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|4
1742818520000|2025-03-24 12:15:20|189.97||189.92||189.97||189.92||106
1742818530000|2025-03-24 12:15:30|189.87|189.79|189.87|189.74|189.87|189.79|189.82|189.74|111
1742818540000|2025-03-24 12:15:40|189.82|189.79|189.82|189.74|189.82|189.79|189.82|189.74|86
1742818560000|2025-03-24 12:16:00|||||||||4
1742818590000|2025-03-24 12:16:30||189.69||189.74||189.74||189.69|0
1742818600000|2025-03-24 12:16:40|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|0
1742818610000|2025-03-24 12:16:50|||||||||4
1742818620000|2025-03-24 12:17:00|189.82||189.77||189.82||189.77||1
1742818650000|2025-03-24 12:17:30|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|10
1742818660000|2025-03-24 12:17:40|189.87||189.82||189.87||189.82||5
1742818670000|2025-03-24 12:17:50|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|45
1742818680000|2025-03-24 12:18:00|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|23
1742818690000|2025-03-24 12:18:10|189.72||189.67||189.72||189.67||8
1742818700000|2025-03-24 12:18:20|||||||||1
1742818710000|2025-03-24 12:18:30|189.72||189.67||189.72||189.67||14
1742818720000|2025-03-24 12:18:40|189.72||189.67||189.72||189.67||0
1742818730000|2025-03-24 12:18:50|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|31
1742818750000|2025-03-24 12:19:10|189.77||189.72||189.77||189.72||1
1742818760000|2025-03-24 12:19:20|||||||||17
1742818770000|2025-03-24 12:19:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|135
1742818780000|2025-03-24 12:19:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|8
1742818790000|2025-03-24 12:19:50|||||||||1
1742818800000|2025-03-24 12:20:00|189.67||189.67||189.67||189.67||14
1742818810000|2025-03-24 12:20:10|189.62|189.59|189.57|189.49|189.62|189.59|189.57|189.49|410
1742818820000|2025-03-24 12:20:20||189.44||189.49||189.49||189.44|251
1742818830000|2025-03-24 12:20:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|14
1742818840000|2025-03-24 12:20:40|189.67||189.62||189.67||189.62||9
1742818850000|2025-03-24 12:20:50|189.67||189.62||189.67||189.62||11
1742818860000|2025-03-24 12:21:00|||||||||82
1742818870000|2025-03-24 12:21:10|||||||||10
1742818880000|2025-03-24 12:21:20|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|61
1742818890000|2025-03-24 12:21:30|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|289
1742818900000|2025-03-24 12:21:40|||||||||13
1742818910000|2025-03-24 12:21:50|||||||||1
1742818930000|2025-03-24 12:22:10|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|31
1742818940000|2025-03-24 12:22:20|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|33
1742818950000|2025-03-24 12:22:30|||||||||4
1742818970000|2025-03-24 12:22:50|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|13
1742818980000|2025-03-24 12:23:00|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|71
1742819000000|2025-03-24 12:23:20|||||||||300
1742819030000|2025-03-24 12:23:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|70
1742819040000|2025-03-24 12:24:00|||||||||2
1742819050000|2025-03-24 12:24:10|||||||||10
1742819060000|2025-03-24 12:24:20|189.57||189.57||189.57||189.57||8
1742819070000|2025-03-24 12:24:30|189.52|189.49|189.57|189.44|189.57|189.49|189.52|189.44|14
1742819080000|2025-03-24 12:24:40|189.52|189.49|189.52|189.44|189.52|189.49|189.52|189.44|3
1742819090000|2025-03-24 12:24:50|189.57||189.57||189.57||189.57||24
1742819100000|2025-03-24 12:25:00|189.52|189.49|189.52|189.44|189.57|189.49|189.52|189.44|19
1742819110000|2025-03-24 12:25:10|||||||||20
1742819120000|2025-03-24 12:25:20|||||||||1
1742819130000|2025-03-24 12:25:30|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|56
1742819140000|2025-03-24 12:25:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|0
1742819150000|2025-03-24 12:25:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|278
1742819160000|2025-03-24 12:26:00|189.47||189.42||189.47||189.42||2
1742819170000|2025-03-24 12:26:10|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.34|0
1742819190000|2025-03-24 12:26:30|||||||||1
1742819200000|2025-03-24 12:26:40|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|11
1742819230000|2025-03-24 12:27:10|189.47||189.42||189.47||189.42||9
1742819240000|2025-03-24 12:27:20|189.47||189.42||189.47||189.42||3
1742819250000|2025-03-24 12:27:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|21
1742819290000|2025-03-24 12:28:10|||||||||2
1742819310000|2025-03-24 12:28:30|189.42|189.34|189.42|189.29|189.42|189.34|189.37|189.29|19
1742819320000|2025-03-24 12:28:40|189.37||189.42||189.42||189.37||0
1742819330000|2025-03-24 12:28:50|189.37||189.37||189.42||189.37||0
1742819340000|2025-03-24 12:29:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|1
1742819350000|2025-03-24 12:29:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|0
1742819360000|2025-03-24 12:29:20|||||||||2
1742819370000|2025-03-24 12:29:30||189.34||189.39||189.39||189.34|3
1742819380000|2025-03-24 12:29:40|189.52||189.47||189.52||189.47||8
1742819400000|2025-03-24 12:30:00|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|20
1742819410000|2025-03-24 12:30:10|189.57|189.39|189.57|189.44|189.57|189.49|189.57|189.39|9
1742819420000|2025-03-24 12:30:20|189.52|189.49|189.52|189.44|189.52|189.49|189.52|189.44|0
1742819430000|2025-03-24 12:30:30|189.57||189.52||189.57||189.52||1
1742819440000|2025-03-24 12:30:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|1409
1742819450000|2025-03-24 12:30:50|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|1
1742819460000|2025-03-24 12:31:00||189.44||189.44||189.44||189.39|2
1742819470000|2025-03-24 12:31:10|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|3
1742819480000|2025-03-24 12:31:20|189.52||189.52||189.52||189.52||3
1742819490000|2025-03-24 12:31:30||189.44||189.44||189.44||189.39|5
1742819500000|2025-03-24 12:31:40||189.39||189.39||189.39||189.39|12
1742819510000|2025-03-24 12:31:50|189.47|189.44|189.47|189.39|189.47|189.44|189.47|189.39|14
1742819520000|2025-03-24 12:32:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|26
1742819530000|2025-03-24 12:32:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|24
1742819540000|2025-03-24 12:32:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|22
1742819550000|2025-03-24 12:32:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|13
1742819560000|2025-03-24 12:32:40|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|17
1742819570000|2025-03-24 12:32:50|||||||||5
1742819580000|2025-03-24 12:33:00|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|42
1742819590000|2025-03-24 12:33:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|55
1742819600000|2025-03-24 12:33:20|||||||||26
1742819610000|2025-03-24 12:33:30|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|55
1742819620000|2025-03-24 12:33:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|56
1742819630000|2025-03-24 12:33:50|||||||||6
1742819640000|2025-03-24 12:34:00|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.19|36
1742819650000|2025-03-24 12:34:10||189.19||189.19||189.19||189.19|8
1742819660000|2025-03-24 12:34:20||189.24||189.24||189.24||189.19|8
1742819670000|2025-03-24 12:34:30|||||||||6
1742819680000|2025-03-24 12:34:40|||||||||7
1742819690000|2025-03-24 12:34:50|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|20
1742819700000|2025-03-24 12:35:00|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|23
1742819710000|2025-03-24 12:35:10|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|10
1742819730000|2025-03-24 12:35:30|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|79
1742819740000|2025-03-24 12:35:40|||||||||7
1742819750000|2025-03-24 12:35:50|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|75
1742819760000|2025-03-24 12:36:00|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|42
1742819770000|2025-03-24 12:36:10|189.07|188.99|189.07|188.99|189.12|188.99|189.07|188.99|7
1742819780000|2025-03-24 12:36:20|189.12||189.07||189.12||189.07||22
1742819790000|2025-03-24 12:36:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|40
1742819800000|2025-03-24 12:36:40|189.17||189.17||189.17||189.17||4
1742819810000|2025-03-24 12:36:50|189.12||189.12||189.12||189.12||0
1742819820000|2025-03-24 12:37:00|189.17|189.09|189.27|189.19|189.27|189.19|189.17|189.09|34
1742819840000|2025-03-24 12:37:20|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|37
1742819850000|2025-03-24 12:37:30|||||||||12
1742819860000|2025-03-24 12:37:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.19|1
1742819870000|2025-03-24 12:37:50|||||||||9
1742819880000|2025-03-24 12:38:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|30
1742819890000|2025-03-24 12:38:10|189.42||189.37||189.42||189.37||4
1742819910000|2025-03-24 12:38:30|||||||||9
1742819920000|2025-03-24 12:38:40|189.32|189.24|189.32|189.24|189.37|189.24|189.32|189.24|40
1742819930000|2025-03-24 12:38:50|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|12
1742819940000|2025-03-24 12:39:00|||||||||9
1742819950000|2025-03-24 12:39:10|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|44
1742819960000|2025-03-24 12:39:20||189.19||189.24||189.24||189.19|41
1742819970000|2025-03-24 12:39:30|189.27|189.19|189.27|189.19|189.32|189.19|189.27|189.19|7
1742819980000|2025-03-24 12:39:40|||||||||11
1742819990000|2025-03-24 12:39:50|||||||||28
1742820000000|2025-03-24 12:40:00||189.14||189.19||189.19||189.14|10
1742820010000|2025-03-24 12:40:10||189.14||189.19||189.19||189.14|19
1742820020000|2025-03-24 12:40:20|||||||||10
1742820030000|2025-03-24 12:40:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|18
1742820040000|2025-03-24 12:40:40|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|3
1742820050000|2025-03-24 12:40:50|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|25
1742820060000|2025-03-24 12:41:00|189.17||189.17||189.17||189.12||8
1742820070000|2025-03-24 12:41:10|189.12||189.12||189.12||189.12||1
1742820080000|2025-03-24 12:41:20|189.07|188.99|189.07|188.99|189.12|188.99|189.07|188.99|11
1742820090000|2025-03-24 12:41:30|189.12||189.12||189.12||189.07||5
1742820100000|2025-03-24 12:41:40|189.07|189.04|189.12|188.99|189.12|189.04|189.07|188.99|11
1742820110000|2025-03-24 12:41:50||189.04||189.04||189.04||188.99|1
1742820120000|2025-03-24 12:42:00||188.99||189.04||189.04||188.99|12
1742820130000|2025-03-24 12:42:10|||||||||11
1742820140000|2025-03-24 12:42:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|16
1742820150000|2025-03-24 12:42:30|189.02|188.94|189.02|188.94|189.02|188.99|189.02|188.94|12
1742820160000|2025-03-24 12:42:40|||||||||1
1742820170000|2025-03-24 12:42:50|||||||||12
1742820180000|2025-03-24 12:43:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|39
1742820190000|2025-03-24 12:43:10|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|23
1742820200000|2025-03-24 12:43:20|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|6
1742820210000|2025-03-24 12:43:30|||||||||12
1742820230000|2025-03-24 12:43:50|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|8
1742820240000|2025-03-24 12:44:00|189.27|189.19|189.27|189.19|189.27|189.19|189.22|189.19|23
1742820250000|2025-03-24 12:44:10|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|39
1742820260000|2025-03-24 12:44:20|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|14
1742820270000|2025-03-24 12:44:30|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|33
1742820280000|2025-03-24 12:44:40|189.27|189.19|189.27|189.19|189.32|189.24|189.27|189.19|114
1742820290000|2025-03-24 12:44:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|14
1742820300000|2025-03-24 12:45:00|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|10
1742820310000|2025-03-24 12:45:10|189.37|189.29|189.37|189.24|189.37|189.29|189.32|189.24|12
1742820320000|2025-03-24 12:45:20||189.29||189.29||189.29||189.29|0
1742820330000|2025-03-24 12:45:30|||||||||231
1742820340000|2025-03-24 12:45:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|31
1742820350000|2025-03-24 12:45:50|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|11
1742820360000|2025-03-24 12:46:00|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|10
1742820370000|2025-03-24 12:46:10|189.37|189.29|189.37|189.24|189.37|189.29|189.32|189.24|20
1742820380000|2025-03-24 12:46:20|189.32|189.19|189.27|189.19|189.32|189.19|189.22|189.14|2
1742820390000|2025-03-24 12:46:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|12
1742820400000|2025-03-24 12:46:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|1
1742820410000|2025-03-24 12:46:50|189.22|189.14|189.22|189.14|189.22|189.14|189.17|189.09|19
1742820420000|2025-03-24 12:47:00|189.27|189.19|189.27|189.14|189.27|189.19|189.22|189.14|20
1742820430000|2025-03-24 12:47:10||189.19||189.19||189.19||189.19|6
1742820440000|2025-03-24 12:47:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|4
1742820450000|2025-03-24 12:47:30|||||||||12
1742820460000|2025-03-24 12:47:40|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|8
1742820480000|2025-03-24 12:48:00|189.32|189.24|189.37|189.24|189.37|189.24|189.32|189.24|21
1742820490000|2025-03-24 12:48:10|189.32|189.29|189.32|189.24|189.37|189.29|189.32|189.24|7
1742820500000|2025-03-24 12:48:20|||||||||12
1742820510000|2025-03-24 12:48:30|189.27|189.19|189.37|189.29|189.37|189.29|189.27|189.19|17
1742820520000|2025-03-24 12:48:40|||||||||18
1742820530000|2025-03-24 12:48:50|189.42||189.37||189.42||189.37||8
1742820540000|2025-03-24 12:49:00||189.24||189.29||189.29||189.24|9
1742820550000|2025-03-24 12:49:10||189.24||189.24||189.24||189.24|34
1742820560000|2025-03-24 12:49:20||189.29||189.24||189.29||189.24|0
1742820570000|2025-03-24 12:49:30|189.32|189.19|189.32|189.24|189.37|189.24|189.32|189.19|14
1742820580000|2025-03-24 12:49:40|||||||||13
1742820590000|2025-03-24 12:49:50||189.19||189.19||189.24||189.19|1
1742820600000|2025-03-24 12:50:00|189.27|189.24|189.27|189.19|189.27|189.24|189.22|189.14|51
1742820610000|2025-03-24 12:50:10|||||||||7
1742820620000|2025-03-24 12:50:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|32
1742820630000|2025-03-24 12:50:30|||||||||12
1742820650000|2025-03-24 12:50:50|||||||||11
1742820670000|2025-03-24 12:51:10||189.09||189.14||189.14||189.09|16
1742820680000|2025-03-24 12:51:20|||||||||11
1742820690000|2025-03-24 12:51:30||189.09||189.09||189.14||189.09|38
1742820700000|2025-03-24 12:51:40|189.17|189.14|189.17|189.09|189.17|189.14|189.17|189.09|2
1742820710000|2025-03-24 12:51:50|189.22||189.22||189.22||189.17||13
1742820720000|2025-03-24 12:52:00|189.17|189.14|189.22|189.14|189.22|189.14|189.17|189.09|9
1742820730000|2025-03-24 12:52:10|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|44
1742820750000|2025-03-24 12:52:30|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|39
1742820760000|2025-03-24 12:52:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|6
1742820770000|2025-03-24 12:52:50|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.24|23
1742820790000|2025-03-24 12:53:10|189.27|189.19|189.32|189.19|189.32|189.24|189.27|189.19|15
1742820800000|2025-03-24 12:53:20|189.27|189.24|189.27|189.19|189.27|189.24|189.27|189.19|12
1742820810000|2025-03-24 12:53:30|189.32|189.24|189.32|189.19|189.32|189.24|189.32|189.19|3
1742820820000|2025-03-24 12:53:40||189.24||189.24||189.24||189.24|11
1742820840000|2025-03-24 12:54:00|||||||||11
1742820850000|2025-03-24 12:54:10|||||||||11
1742820860000|2025-03-24 12:54:20|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|16
1742820870000|2025-03-24 12:54:30|||||||||11
1742820880000|2025-03-24 12:54:40|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|8
1742820890000|2025-03-24 12:54:50|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|88
1742820900000|2025-03-24 12:55:00|189.22|189.14|189.27|189.19|189.27|189.19|189.22|189.14|61
1742820910000|2025-03-24 12:55:10|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|59
1742820920000|2025-03-24 12:55:20|189.27|189.19|189.27|189.14|189.27|189.19|189.27|189.14|15
1742820930000|2025-03-24 12:55:30||189.19||189.19||189.19||189.19|11
1742820940000|2025-03-24 12:55:40||189.14||189.19||189.19||189.14|25
1742820950000|2025-03-24 12:55:50||189.14||189.14||189.14||189.14|12
1742820960000|2025-03-24 12:56:00|189.22|189.09|189.17|189.09|189.22|189.09|189.17|189.09|29
1742820970000|2025-03-24 12:56:10|||||||||1
1742820980000|2025-03-24 12:56:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|29
1742820990000|2025-03-24 12:56:30|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|9
1742821010000|2025-03-24 12:56:50|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|106
1742821020000|2025-03-24 12:57:00|||||||||11
1742821030000|2025-03-24 12:57:10|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|39
1742821040000|2025-03-24 12:57:20|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|13
1742821050000|2025-03-24 12:57:30||189.14||189.14||189.14||189.14|35
1742821060000|2025-03-24 12:57:40|189.22|189.19|189.27|189.14|189.27|189.19|189.22|189.14|4
1742821070000|2025-03-24 12:57:50||189.19||189.19||189.19||189.19|12
1742821090000|2025-03-24 12:58:10|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|21
1742821100000|2025-03-24 12:58:20|||||||||11
1742821120000|2025-03-24 12:58:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|195
1742821130000|2025-03-24 12:58:50|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|7
1742821140000|2025-03-24 12:59:00|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.14|19
1742821150000|2025-03-24 12:59:10||189.14||189.19||189.19||189.14|11
1742821160000|2025-03-24 12:59:20|189.22|189.14|189.27|189.14|189.27|189.14|189.22|189.14|14
1742821170000|2025-03-24 12:59:30||189.19||189.19||189.19||189.14|1
1742821180000|2025-03-24 12:59:40||189.14||189.19||189.19||189.14|16
1742821190000|2025-03-24 12:59:50|||||||||2
1742821200000|2025-03-24 13:00:00|189.32|189.24|189.22|189.14|189.32|189.24|189.22|189.14|310
1742821210000|2025-03-24 13:00:10|189.17|189.09|189.17|189.09|189.17|189.14|189.17|189.09|5
1742821220000|2025-03-24 13:00:20|189.12|189.04|189.17|189.04|189.17|189.09|189.07|188.99|75
1742821230000|2025-03-24 13:00:30|189.12|189.09|189.12|189.04|189.12|189.09|189.12|189.04|7
1742821240000|2025-03-24 13:00:40|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|11
1742821250000|2025-03-24 13:00:50|||||||||33
1742821260000|2025-03-24 13:01:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|34
1742821270000|2025-03-24 13:01:10|189.17|189.09|189.17|189.04|189.17|189.09|189.12|189.04|74
1742821280000|2025-03-24 13:01:20|189.12|189.09|189.17|189.04|189.17|189.09|189.12|189.04|33
1742821290000|2025-03-24 13:01:30|189.12||189.12||189.17||189.12||3
1742821300000|2025-03-24 13:01:40|189.17||189.12||189.17||189.12||1
1742821310000|2025-03-24 13:01:50|||||||||11
1742821320000|2025-03-24 13:02:00|189.07|188.99|189.07|188.99|189.12|189.04|189.07|188.99|41
1742821330000|2025-03-24 13:02:10|189.12||189.07||189.12||189.07||0
1742821340000|2025-03-24 13:02:20|189.02|188.94|189.07|188.99|189.07|188.99|189.02|188.94|120
1742821350000|2025-03-24 13:02:30||188.94||188.99||188.99||188.94|0
1742821360000|2025-03-24 13:02:40|189.02|188.94|189.02|188.94|189.07|188.94|189.02|188.94|19
1742821380000|2025-03-24 13:03:00|||||||||49
1742821400000|2025-03-24 13:03:20|188.97|188.89|189.02|188.94|189.02|188.94|188.97|188.89|22
1742821410000|2025-03-24 13:03:30|||||||||16
1742821420000|2025-03-24 13:03:40|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|0
1742821430000|2025-03-24 13:03:50|189.12|189.04|189.12|189.04|189.17|189.04|189.12|189.04|117
1742821440000|2025-03-24 13:04:00|189.17|189.09|189.17|189.04|189.17|189.09|189.17|189.04|4
1742821450000|2025-03-24 13:04:10|189.12|188.99|189.12|189.04|189.12|189.04|189.12|188.99|10
1742821470000|2025-03-24 13:04:30|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|10
1742821480000|2025-03-24 13:04:40|189.12||189.12||189.12||189.12||7
1742821490000|2025-03-24 13:04:50|189.07||189.07||189.07||189.07||10
1742821500000|2025-03-24 13:05:00|189.12|189.04|189.12|189.04|189.12|189.04|189.07|188.99|22
1742821510000|2025-03-24 13:05:10||188.99||189.04||189.04||188.99|0
1742821520000|2025-03-24 13:05:20||188.99||188.99||189.04||188.99|11
1742821530000|2025-03-24 13:05:30|189.07|189.04|189.12|188.99|189.12|189.04|189.07|188.99|17
1742821540000|2025-03-24 13:05:40|189.07|189.04|189.07|188.99|189.12|189.04|189.07|188.99|28
1742821560000|2025-03-24 13:06:00|||||||||10
1742821570000|2025-03-24 13:06:10|||||||||10
1742821590000|2025-03-24 13:06:30|189.02|188.94|189.07|188.94|189.07|188.99|189.02|188.94|63
1742821600000|2025-03-24 13:06:40||188.99||188.94||188.99||188.94|10
1742821610000|2025-03-24 13:06:50|189.02||189.02||189.07||189.02||1
1742821620000|2025-03-24 13:07:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|14
1742821640000|2025-03-24 13:07:20|||||||||11
1742821650000|2025-03-24 13:07:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|32
1742821660000|2025-03-24 13:07:40|||||||||10
1742821670000|2025-03-24 13:07:50|189.07|188.99|189.12|188.99|189.12|188.99|189.07|188.99|11
1742821680000|2025-03-24 13:08:00|189.07|189.04|189.12|189.04|189.12|189.04|189.07|189.04|7
1742821690000|2025-03-24 13:08:10|189.07|188.99|189.12|188.99|189.12|188.99|189.07|188.99|38
1742821700000|2025-03-24 13:08:20|189.07|189.04|189.07|188.99|189.07|189.04|189.07|188.99|20
1742821710000|2025-03-24 13:08:30|||||||||19
1742821720000|2025-03-24 13:08:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|188.99|17
1742821730000|2025-03-24 13:08:50||188.99||188.99||188.99||188.99|2
1742821740000|2025-03-24 13:09:00|189.07|189.04|189.12|188.99|189.12|189.04|189.07|188.99|16
1742821750000|2025-03-24 13:09:10|189.07|189.04|189.12|188.99|189.12|189.04|189.07|188.99|0
1742821760000|2025-03-24 13:09:20|189.07||189.07||189.07||189.07||10
1742821770000|2025-03-24 13:09:30|||||||||10
1742821790000|2025-03-24 13:09:50|189.12|189.04|189.12|188.99|189.12|189.04|189.07|188.99|52
1742821800000|2025-03-24 13:10:00|189.07|189.04|189.12|189.04|189.12|189.04|189.07|189.04|67
1742821810000|2025-03-24 13:10:10|||||||||97
1742821820000|2025-03-24 13:10:20|189.07|188.99|189.12|188.99|189.12|188.99|189.07|188.99|76
1742821830000|2025-03-24 13:10:30|189.07|189.04|189.12|189.04|189.12|189.04|189.07|188.99|12
1742821840000|2025-03-24 13:10:40||188.99||189.04||189.04||188.99|17
1742821850000|2025-03-24 13:10:50|189.07|188.99|189.12|189.04|189.12|189.04|189.07|188.99|10
1742821860000|2025-03-24 13:11:00||188.99||189.04||189.04||188.99|11
1742821870000|2025-03-24 13:11:10||188.99||189.04||189.04||188.99|1
1742821880000|2025-03-24 13:11:20||188.99||189.04||189.04||188.99|11
1742821890000|2025-03-24 13:11:30|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|10
1742821900000|2025-03-24 13:11:40|189.02|188.94|188.97|188.89|189.02|188.94|188.97|188.89|64
1742821910000|2025-03-24 13:11:50|||||||||22
1742821920000|2025-03-24 13:12:00|||||||||11
1742821930000|2025-03-24 13:12:10|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|63
1742821940000|2025-03-24 13:12:20|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|37
1742821960000|2025-03-24 13:12:40|||||||||21
1742821970000|2025-03-24 13:12:50|||||||||10
1742821980000|2025-03-24 13:13:00|||||||||1
1742821990000|2025-03-24 13:13:10|||||||||10
1742822000000|2025-03-24 13:13:20|||||||||10
1742822010000|2025-03-24 13:13:30|188.82|188.74|188.82|188.69|188.82|188.74|188.82|188.69|43
1742822020000|2025-03-24 13:13:40|188.77|188.64|188.72|188.64|188.77|188.64|188.72|188.64|58
1742822030000|2025-03-24 13:13:50|188.67|188.59|188.67|188.59|188.72|188.64|188.67|188.59|71
1742822040000|2025-03-24 13:14:00||188.54||188.59||188.59||188.54|263
1742822050000|2025-03-24 13:14:10|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|43
1742822060000|2025-03-24 13:14:20|188.57|188.49|188.57|188.49|188.62|188.49|188.57|188.44|51
1742822070000|2025-03-24 13:14:30|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|16
1742822080000|2025-03-24 13:14:40|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|331
1742822090000|2025-03-24 13:14:50|188.72|188.64|188.72|188.64|188.72|188.64|188.67|188.59|19
1742822100000|2025-03-24 13:15:00|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|5
1742822120000|2025-03-24 13:15:20|188.82||188.77||188.82||188.77||21
1742822130000|2025-03-24 13:15:30|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.69|5
1742822150000|2025-03-24 13:15:50|188.77|188.69|188.82|188.69|188.82|188.74|188.77|188.69|24
1742822160000|2025-03-24 13:16:00|188.77|188.74|188.77|188.69|188.77|188.74|188.77|188.69|18
1742822170000|2025-03-24 13:16:10|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|3
1742822180000|2025-03-24 13:16:20|188.87||188.87||188.87||188.82||16
1742822190000|2025-03-24 13:16:30|188.82|188.79|188.87|188.79|188.87|188.79|188.82|188.74|10
1742822200000|2025-03-24 13:16:40|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|9
1742822210000|2025-03-24 13:16:50|||||||||9
1742822220000|2025-03-24 13:17:00|188.77|188.69|188.67|188.59|188.77|188.69|188.67|188.59|274
1742822230000|2025-03-24 13:17:10|||||||||10
1742822240000|2025-03-24 13:17:20|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|6
1742822250000|2025-03-24 13:17:30|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.64|7
1742822260000|2025-03-24 13:17:40|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|28
1742822280000|2025-03-24 13:18:00|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|24
1742822290000|2025-03-24 13:18:10|||||||||2
1742822300000|2025-03-24 13:18:20|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|26
1742822310000|2025-03-24 13:18:30|188.87||188.87||188.87||188.82||4
1742822320000|2025-03-24 13:18:40|188.82||188.82||188.82||188.82||9
1742822340000|2025-03-24 13:19:00|188.87||188.82||188.87||188.82||15
1742822350000|2025-03-24 13:19:10|||||||||9
1742822360000|2025-03-24 13:19:20|||||||||9
1742822370000|2025-03-24 13:19:30||188.69||188.69||188.69||188.69|14
1742822380000|2025-03-24 13:19:40||188.74||188.69||188.74||188.69|7
1742822390000|2025-03-24 13:19:50|188.77|188.74|188.77|188.69|188.77|188.74|188.77|188.69|9
1742822400000|2025-03-24 13:20:00|188.82||188.77||188.82||188.77||5
1742822410000|2025-03-24 13:20:10|188.82|188.74|188.77|188.69|188.82|188.74|188.77|188.69|10
1742822420000|2025-03-24 13:20:20|||||||||9
1742822430000|2025-03-24 13:20:30|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|14
1742822440000|2025-03-24 13:20:40|188.87|188.69|188.87|188.79|188.87|188.79|188.87|188.69|20
1742822450000|2025-03-24 13:20:50|188.92||188.92||188.92||188.92||5
1742822460000|2025-03-24 13:21:00|188.87|188.74|188.82|188.74|188.87|188.74|188.82|188.74|10
1742822470000|2025-03-24 13:21:10|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|0
1742822480000|2025-03-24 13:21:20|||||||||9
1742822490000|2025-03-24 13:21:30||188.64||188.64||188.64||188.64|8
1742822500000|2025-03-24 13:21:40|188.72|188.69|188.72|188.64|188.72|188.69|188.72|188.64|16
1742822510000|2025-03-24 13:21:50|188.77||188.72||188.77||188.72||7
1742822520000|2025-03-24 13:22:00|||||||||9
1742822530000|2025-03-24 13:22:10|||||||||8
1742822540000|2025-03-24 13:22:20|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.64|80
1742822550000|2025-03-24 13:22:30|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.69|6
1742822560000|2025-03-24 13:22:40|188.77|188.69|188.72|188.64|188.77|188.69|188.72|188.64|39
1742822570000|2025-03-24 13:22:50|188.77|188.69|188.77|188.64|188.77|188.69|188.77|188.64|22
1742822580000|2025-03-24 13:23:00|188.72|188.69|188.72|188.64|188.72|188.69|188.72|188.64|3
1742822590000|2025-03-24 13:23:10|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|12
1742822600000|2025-03-24 13:23:20|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|5
1742822610000|2025-03-24 13:23:30|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|10
1742822620000|2025-03-24 13:23:40|||||||||9
1742822630000|2025-03-24 13:23:50|||||||||7
1742822640000|2025-03-24 13:24:00|188.82|188.74|188.82|188.74|188.87|188.74|188.82|188.69|8
1742822650000|2025-03-24 13:24:10|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|18
1742822660000|2025-03-24 13:24:20|||||||||7
1742822670000|2025-03-24 13:24:30|188.92||188.92||188.92||188.87||14
1742822680000|2025-03-24 13:24:40|188.87|188.84|188.92|188.79|188.92|188.84|188.87|188.79|29
1742822690000|2025-03-24 13:24:50||188.84||188.84||188.84||188.84|0
1742822700000|2025-03-24 13:25:00|||||||||9
1742822710000|2025-03-24 13:25:10|||||||||7
1742822720000|2025-03-24 13:25:20||188.79||188.84||188.84||188.79|68
1742822730000|2025-03-24 13:25:30|||||||||6
1742822740000|2025-03-24 13:25:40|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|27
1742822750000|2025-03-24 13:25:50|||||||||8
1742822760000|2025-03-24 13:26:00||188.84||188.84||188.84||188.84|6
1742822770000|2025-03-24 13:26:10|188.92|188.89|188.97|188.89|188.97|188.89|188.92|188.84|14
1742822780000|2025-03-24 13:26:20|189.02|188.94|189.07|188.99|189.07|188.99|189.02|188.94|105
1742822790000|2025-03-24 13:26:30|189.02|188.94|188.97|188.89|189.02|188.94|188.97|188.89|9
1742822800000|2025-03-24 13:26:40|||||||||7
1742822810000|2025-03-24 13:26:50|189.02|188.94|188.97|188.89|189.02|188.94|188.97|188.89|9
1742822820000|2025-03-24 13:27:00|||||||||7
1742822830000|2025-03-24 13:27:10|189.02|188.94|189.02|188.89|189.02|188.94|189.02|188.89|15
1742822840000|2025-03-24 13:27:20|188.97||188.97||189.02||188.97||6
1742822850000|2025-03-24 13:27:30||188.84||188.89||188.89||188.84|16
1742822860000|2025-03-24 13:27:40|||||||||6
1742822870000|2025-03-24 13:27:50||188.84||188.89||188.89||188.84|12
1742822880000|2025-03-24 13:28:00||188.84||188.89||188.89||188.84|23
1742822890000|2025-03-24 13:28:10||188.84||188.89||188.89||188.84|10
1742822900000|2025-03-24 13:28:20|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|53
1742822910000|2025-03-24 13:28:30|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|21
1742822920000|2025-03-24 13:28:40|||||||||5
1742822930000|2025-03-24 13:28:50|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|5
1742822940000|2025-03-24 13:29:00|||||||||31
1742822950000|2025-03-24 13:29:10|||||||||5
1742822960000|2025-03-24 13:29:20|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|28
1742822970000|2025-03-24 13:29:30||188.84||188.89||188.89||188.84|14
1742822980000|2025-03-24 13:29:40|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|36
1742822990000|2025-03-24 13:29:50|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|15
1742823000000|2025-03-24 13:30:00|189.02|188.94|189.17|189.09|189.17|189.09|189.02|188.94|71
1742823010000|2025-03-24 13:30:10|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|114
1742823020000|2025-03-24 13:30:20|189.22|189.14|189.22|189.14|189.22|189.14|189.17|189.09|23
1742823030000|2025-03-24 13:30:30|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|5
1742823040000|2025-03-24 13:30:40|189.27|189.09|189.22|189.14|189.27|189.14|189.22|189.09|81
1742823050000|2025-03-24 13:30:50|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|7
1742823060000|2025-03-24 13:31:00|189.27|189.19|189.32|189.19|189.32|189.24|189.27|189.19|27
1742823070000|2025-03-24 13:31:10|189.27|189.24|189.22|189.09|189.32|189.24|189.22|189.09|65
1742823080000|2025-03-24 13:31:20|189.17|189.14|189.22|189.14|189.22|189.14|189.17|189.09|0
1742823090000|2025-03-24 13:31:30|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|0
1742823100000|2025-03-24 13:31:40|189.27|189.19|189.27|189.19|189.27|189.19|189.22|189.19|0
1742823110000|2025-03-24 13:31:50|189.32|189.24|189.32|189.19|189.32|189.24|189.27|189.19|36
1742823120000|2025-03-24 13:32:00|189.37|189.24|189.37|189.24|189.37|189.29|189.37|189.24|33
1742823130000|2025-03-24 13:32:10||189.29||189.29||189.29||189.24|4
1742823140000|2025-03-24 13:32:20|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|118
1742823150000|2025-03-24 13:32:30|189.37|189.29|189.42|189.29|189.42|189.34|189.37|189.29|32
1742823160000|2025-03-24 13:32:40|189.37|189.24|189.37|189.24|189.42|189.24|189.32|189.24|26
1742823170000|2025-03-24 13:32:50||189.29||189.29||189.29||189.24|0
1742823180000|2025-03-24 13:33:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|60
1742823190000|2025-03-24 13:33:10|189.37|189.29|189.37|189.29|189.37|189.34|189.37|189.29|50
1742823200000|2025-03-24 13:33:20|189.42|189.24|189.37|189.24|189.42|189.24|189.37|189.24|56
1742823210000|2025-03-24 13:33:30|189.32|189.29|189.37|189.29|189.37|189.29|189.32|189.24|2
1742823220000|2025-03-24 13:33:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|0
1742823230000|2025-03-24 13:33:50|189.27|189.19|189.27|189.14|189.27|189.19|189.22|189.14|72
1742823240000|2025-03-24 13:34:00|189.22|189.19|189.22|189.14|189.22|189.19|189.17|189.09|4
1742823250000|2025-03-24 13:34:10|189.27|189.19|189.32|189.19|189.32|189.19|189.27|189.19|230
1742823260000|2025-03-24 13:34:20|189.27|189.24|189.37|189.29|189.42|189.29|189.27|189.24|45
1742823270000|2025-03-24 13:34:30|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|0
1742823280000|2025-03-24 13:34:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|84
1742823290000|2025-03-24 13:34:50|||||||||269
1742823300000|2025-03-24 13:35:00|189.52|189.44|189.57|189.44|189.57|189.49|189.47|189.39|65
1742823310000|2025-03-24 13:35:10|189.52|189.49|189.47|189.39|189.57|189.49|189.47|189.39|29
1742823320000|2025-03-24 13:35:20|189.52||189.47||189.52||189.47||1
1742823330000|2025-03-24 13:35:30|189.52||189.47||189.52||189.47||0
1742823340000|2025-03-24 13:35:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|37
1742823350000|2025-03-24 13:35:50|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|13
1742823360000|2025-03-24 13:36:00|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.44|16
1742823370000|2025-03-24 13:36:10|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|8
1742823380000|2025-03-24 13:36:20|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.44|6
1742823390000|2025-03-24 13:36:30|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|1
1742823400000|2025-03-24 13:36:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|0
1742823410000|2025-03-24 13:36:50|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|137
1742823420000|2025-03-24 13:37:00|189.42|189.24|189.37|189.29|189.42|189.29|189.32|189.24|28
1742823430000|2025-03-24 13:37:10|189.32|189.24|189.32|189.24|189.37|189.24|189.32|189.24|3
1742823440000|2025-03-24 13:37:20|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|64
1742823450000|2025-03-24 13:37:30|189.37|189.29|189.27|189.19|189.37|189.29|189.27|189.19|24
1742823460000|2025-03-24 13:37:40|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.19|9
1742823470000|2025-03-24 13:37:50|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|6
1742823480000|2025-03-24 13:38:00|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|0
1742823490000|2025-03-24 13:38:10|||||||||4
1742823500000|2025-03-24 13:38:20|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.19|7
1742823520000|2025-03-24 13:38:40|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|21
1742823530000|2025-03-24 13:38:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|5
1742823550000|2025-03-24 13:39:10||189.29||189.34||189.34||189.29|28
1742823560000|2025-03-24 13:39:20|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|9
1742823570000|2025-03-24 13:39:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|17
1742823580000|2025-03-24 13:39:40|||||||||5
1742823590000|2025-03-24 13:39:50|189.42|189.34|189.42|189.34|189.47|189.34|189.42|189.34|4
1742823600000|2025-03-24 13:40:00|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.34|2
1742823610000|2025-03-24 13:40:10|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|1
1742823620000|2025-03-24 13:40:20|189.47|189.39|189.47|189.34|189.47|189.39|189.42|189.34|25
1742823630000|2025-03-24 13:40:30|189.42|189.39|189.47|189.39|189.47|189.39|189.42|189.39|5
1742823640000|2025-03-24 13:40:40|189.42|189.34|189.42|189.34|189.47|189.34|189.42|189.34|5
1742823650000|2025-03-24 13:40:50|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|0
1742823660000|2025-03-24 13:41:00|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|10
1742823670000|2025-03-24 13:41:10|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|3
1742823690000|2025-03-24 13:41:30|||||||||5
1742823700000|2025-03-24 13:41:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|17
1742823750000|2025-03-24 13:42:30|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|107
1742823760000|2025-03-24 13:42:40||189.39||189.44||189.44||189.39|5
1742823770000|2025-03-24 13:42:50|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|10
1742823780000|2025-03-24 13:43:00|189.42|189.34|189.42|189.34|189.42|189.39|189.42|189.34|25
1742823790000|2025-03-24 13:43:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|32
1742823800000|2025-03-24 13:43:20|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|13
1742823810000|2025-03-24 13:43:30||189.34||189.39||189.39||189.34|3
1742823830000|2025-03-24 13:43:50||189.34||189.39||189.39||189.34|8
1742823840000|2025-03-24 13:44:00|189.42|189.34|189.42|189.29|189.42|189.34|189.42|189.29|2
1742823860000|2025-03-24 13:44:20||189.34||189.34||189.34||189.34|3
1742823870000|2025-03-24 13:44:30||189.29||189.29||189.34||189.29|14
1742823880000|2025-03-24 13:44:40|||||||||5
1742823890000|2025-03-24 13:44:50|189.37|189.24|189.32|189.24|189.37|189.29|189.32|189.24|14
1742823900000|2025-03-24 13:45:00|189.42|189.29|189.47|189.34|189.47|189.39|189.42|189.29|156
1742823910000|2025-03-24 13:45:10|189.42|189.29|189.42|189.34|189.42|189.34|189.37|189.29|80
1742823920000|2025-03-24 13:45:20|189.37|189.29|189.37|189.29|189.42|189.29|189.37|189.29|86
1742823930000|2025-03-24 13:45:30|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|29
1742823950000|2025-03-24 13:45:50|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|43
1742823960000|2025-03-24 13:46:00|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|26
1742823970000|2025-03-24 13:46:10|189.32|189.24|189.37|189.24|189.37|189.24|189.32|189.24|2
1742823980000|2025-03-24 13:46:20|189.32|189.29|189.37|189.29|189.37|189.29|189.32|189.29|1
1742823990000|2025-03-24 13:46:30|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|24
1742824000000|2025-03-24 13:46:40||189.34||189.39||189.39||189.34|3
1742824010000|2025-03-24 13:46:50||189.34||189.39||189.39||189.34|5
1742824020000|2025-03-24 13:47:00||189.34||189.39||189.39||189.34|4
1742824040000|2025-03-24 13:47:20|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|12
1742824050000|2025-03-24 13:47:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.39|54
1742824060000|2025-03-24 13:47:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|3
1742824070000|2025-03-24 13:47:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|7
1742824090000|2025-03-24 13:48:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|16
1742824100000|2025-03-24 13:48:20|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|20
1742824110000|2025-03-24 13:48:30|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|23
1742824120000|2025-03-24 13:48:40|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|27
1742824130000|2025-03-24 13:48:50|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|4
1742824140000|2025-03-24 13:49:00|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|14
1742824150000|2025-03-24 13:49:10|189.57||189.52||189.57||189.52||0
1742824160000|2025-03-24 13:49:20|189.57|189.39|189.52|189.44|189.57|189.44|189.47|189.39|4
1742824190000|2025-03-24 13:49:50|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|19
1742824200000|2025-03-24 13:50:00|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|7
1742824210000|2025-03-24 13:50:10|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|15
1742824220000|2025-03-24 13:50:20|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|15
1742824230000|2025-03-24 13:50:30|189.42|189.34|189.52|189.39|189.52|189.44|189.42|189.34|137
1742824240000|2025-03-24 13:50:40|189.47|189.34|189.52|189.44|189.52|189.44|189.42|189.34|10
1742824250000|2025-03-24 13:50:50|||||||||1
1742824260000|2025-03-24 13:51:00|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.44|32
1742824270000|2025-03-24 13:51:10|||||||||16
1742824280000|2025-03-24 13:51:20|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|8
1742824290000|2025-03-24 13:51:30|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.49|4
1742824300000|2025-03-24 13:51:40|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|3
1742824310000|2025-03-24 13:51:50||189.44||189.44||189.44||189.44|11
1742824320000|2025-03-24 13:52:00|189.52|189.49|189.52|189.44|189.57|189.49|189.52|189.44|11
1742824330000|2025-03-24 13:52:10||189.39||189.44||189.44||189.39|14
1742824340000|2025-03-24 13:52:20|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|81
1742824350000|2025-03-24 13:52:30|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|10
1742824360000|2025-03-24 13:52:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|123
1742824370000|2025-03-24 13:52:50|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|36
1742824380000|2025-03-24 13:53:00|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|34
1742824390000|2025-03-24 13:53:10|189.57||189.57||189.57||189.52||0
1742824400000|2025-03-24 13:53:20|189.52|189.49|189.57|189.44|189.57|189.49|189.52|189.44|85
1742824410000|2025-03-24 13:53:30|189.52||189.57||189.57||189.52||3
1742824420000|2025-03-24 13:53:40|189.52||189.52||189.57||189.52||9
1742824430000|2025-03-24 13:53:50|||||||||1
1742824440000|2025-03-24 13:54:00|189.47|189.39|189.47|189.39|189.47|189.44|189.47|189.39|7
1742824450000|2025-03-24 13:54:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|6
1742824460000|2025-03-24 13:54:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.24|11
1742824470000|2025-03-24 13:54:30|189.32|189.24|189.37|189.24|189.37|189.29|189.32|189.24|33
1742824480000|2025-03-24 13:54:40|189.32|189.29|189.37|189.24|189.37|189.29|189.32|189.24|7
1742824490000|2025-03-24 13:54:50|189.32|189.29|189.37|189.29|189.37|189.29|189.32|189.29|7
1742824500000|2025-03-24 13:55:00|189.32|189.24|189.32|189.24|189.37|189.29|189.32|189.24|11
1742824510000|2025-03-24 13:55:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|13
1742824520000|2025-03-24 13:55:20|||||||||1
1742824530000|2025-03-24 13:55:30|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|4
1742824550000|2025-03-24 13:55:50|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|61
1742824560000|2025-03-24 13:56:00|189.42|189.34|189.42|189.29|189.42|189.34|189.42|189.29|21
1742824570000|2025-03-24 13:56:10|189.37|189.34|189.37|189.29|189.42|189.34|189.37|189.29|2
1742824580000|2025-03-24 13:56:20|189.42||189.37||189.42||189.37||8
1742824590000|2025-03-24 13:56:30|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|3
1742824610000|2025-03-24 13:56:50||189.24||189.29||189.29||189.24|3
1742824620000|2025-03-24 13:57:00|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|19
1742824630000|2025-03-24 13:57:10|189.42||189.42||189.42||189.37||2
1742824640000|2025-03-24 13:57:20|189.37||189.37||189.37||189.37||0
1742824680000|2025-03-24 13:58:00|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|12
1742824690000|2025-03-24 13:58:10|||||||||2
1742824700000|2025-03-24 13:58:20|||||||||54
1742824710000|2025-03-24 13:58:30|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.19|37
1742824720000|2025-03-24 13:58:40|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|33
1742824730000|2025-03-24 13:58:50|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|13
1742824740000|2025-03-24 13:59:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|7
1742824760000|2025-03-24 13:59:20|189.32|189.24|189.32|189.24|189.37|189.24|189.32|189.24|2
1742824770000|2025-03-24 13:59:30|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.29|60
1742824780000|2025-03-24 13:59:40|189.32|189.24|189.32|189.24|189.37|189.29|189.32|189.24|9
1742824790000|2025-03-24 13:59:50|||||||||1
1742824800000|2025-03-24 14:00:00|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|60
1742824810000|2025-03-24 14:00:10|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|2
1742824820000|2025-03-24 14:00:20|189.27|189.19|189.32|189.19|189.32|189.19|189.27|189.19|4
1742824830000|2025-03-24 14:00:30|189.27||189.27||189.27||189.27||22
1742824840000|2025-03-24 14:00:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|24
1742824850000|2025-03-24 14:00:50|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|16
1742824860000|2025-03-24 14:01:00|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.19|27
1742824870000|2025-03-24 14:01:10|||||||||25
1742824880000|2025-03-24 14:01:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|66
1742824910000|2025-03-24 14:01:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|12
1742824930000|2025-03-24 14:02:10|189.37|189.29|189.42|189.29|189.42|189.29|189.37|189.29|11
1742824940000|2025-03-24 14:02:20||189.34||189.34||189.34||189.29|4
1742824950000|2025-03-24 14:02:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|286
1742824960000|2025-03-24 14:02:40|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|24
1742824970000|2025-03-24 14:02:50|||||||||1
1742824980000|2025-03-24 14:03:00|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.29|48
1742824990000|2025-03-24 14:03:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|8
1742825000000|2025-03-24 14:03:20|189.42|189.34|189.32|189.24|189.42|189.34|189.32|189.24|54
1742825010000|2025-03-24 14:03:30|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|868
1742825020000|2025-03-24 14:03:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|13
1742825030000|2025-03-24 14:03:50|||||||||25
1742825040000|2025-03-24 14:04:00|||||||||14
1742825050000|2025-03-24 14:04:10|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|96
1742825060000|2025-03-24 14:04:20|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|12
1742825070000|2025-03-24 14:04:30|||||||||25
1742825080000|2025-03-24 14:04:40|189.52|189.44|189.52|189.44|189.57|189.49|189.52|189.44|30
1742825090000|2025-03-24 14:04:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|118
1742825100000|2025-03-24 14:05:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.49|40
1742825110000|2025-03-24 14:05:10|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|104
1742825120000|2025-03-24 14:05:20|||||||||1
1742825130000|2025-03-24 14:05:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|245
1742825140000|2025-03-24 14:05:40|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|137
1742825150000|2025-03-24 14:05:50|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.59|32
1742825160000|2025-03-24 14:06:00|||||||||6
1742825170000|2025-03-24 14:06:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|25
1742825180000|2025-03-24 14:06:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|38
1742825190000|2025-03-24 14:06:30|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|27
1742825200000|2025-03-24 14:06:40|||||||||1
1742825210000|2025-03-24 14:06:50|||||||||132
1742825220000|2025-03-24 14:07:00|189.72|189.64|189.72|189.64|189.72|189.69|189.72|189.64|87
1742825240000|2025-03-24 14:07:20|189.77|189.69|189.87|189.79|189.92|189.79|189.77|189.64|264
1742825250000|2025-03-24 14:07:30|189.92|189.84|189.92|189.84|189.92|189.84|189.87|189.84|1
1742825260000|2025-03-24 14:07:40||189.79||189.84||189.84||189.79|256
1742825270000|2025-03-24 14:07:50|||||||||4
1742825280000|2025-03-24 14:08:00|189.87|189.79|189.82|189.69|189.87|189.79|189.77|189.69|97
1742825290000|2025-03-24 14:08:10|189.87|189.74|189.82|189.74|189.87|189.74|189.82|189.74|0
1742825310000|2025-03-24 14:08:30||189.69||189.74||189.74||189.69|21
1742825320000|2025-03-24 14:08:40|189.77|189.69|189.82|189.69|189.82|189.69|189.77|189.69|18
1742825330000|2025-03-24 14:08:50|189.77|189.74|189.82|189.69|189.82|189.74|189.77|189.69|8
1742825340000|2025-03-24 14:09:00|189.77|189.74|189.77|189.69|189.82|189.74|189.77|189.69|13
1742825350000|2025-03-24 14:09:10|189.72|189.64|189.77|189.64|189.77|189.64|189.72|189.64|33
1742825360000|2025-03-24 14:09:20|189.72|189.69|189.77|189.69|189.77|189.69|189.72|189.64|176
1742825370000|2025-03-24 14:09:30|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|57
1742825380000|2025-03-24 14:09:40||189.59||189.64||189.64||189.59|2
1742825390000|2025-03-24 14:09:50||189.59||189.64||189.64||189.59|4
1742825400000|2025-03-24 14:10:00|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|13
1742825410000|2025-03-24 14:10:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|27
1742825420000|2025-03-24 14:10:20|189.82|189.74|189.92|189.84|189.92|189.84|189.82|189.74|12
1742825430000|2025-03-24 14:10:30||189.79||189.84||189.84||189.79|45
1742825440000|2025-03-24 14:10:40|||||||||37
1742825460000|2025-03-24 14:11:00|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|7
1742825470000|2025-03-24 14:11:10|189.92|189.84|189.92|189.84|189.92|189.89|189.92|189.84|21
1742825480000|2025-03-24 14:11:20|189.97||189.92||189.97||189.92||0
1742825490000|2025-03-24 14:11:30|189.87|189.79|189.92|189.79|189.92|189.79|189.87|189.79|9
1742825500000|2025-03-24 14:11:40|189.87||189.87||189.92||189.87||0
1742825510000|2025-03-24 14:11:50|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|5
1742825520000|2025-03-24 14:12:00|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|14
1742825530000|2025-03-24 14:12:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.59|21
1742825540000|2025-03-24 14:12:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|25
1742825550000|2025-03-24 14:12:30||189.64||189.64||189.64||189.64|9
1742825560000|2025-03-24 14:12:40||189.69||189.69||189.69||189.69|0
1742825570000|2025-03-24 14:12:50|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|5
1742825580000|2025-03-24 14:13:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|27
1742825590000|2025-03-24 14:13:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|18
1742825600000|2025-03-24 14:13:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|14
1742825610000|2025-03-24 14:13:30|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|18
1742825630000|2025-03-24 14:13:50||189.64||189.69||189.69||189.64|16
1742825640000|2025-03-24 14:14:00||189.64||189.69||189.69||189.64|6
1742825660000|2025-03-24 14:14:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|34
1742825670000|2025-03-24 14:14:30|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|27
1742825680000|2025-03-24 14:14:40||189.64||189.69||189.69||189.64|8
1742825690000|2025-03-24 14:14:50|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|10
1742825700000|2025-03-24 14:15:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|7
1742825710000|2025-03-24 14:15:10|189.77|189.69|189.82|189.69|189.82|189.74|189.77|189.69|36
1742825720000|2025-03-24 14:15:20|189.77||189.77||189.82||189.77||0
1742825730000|2025-03-24 14:15:30|189.82||189.77||189.82||189.77||0
1742825740000|2025-03-24 14:15:40|189.82||189.77||189.82||189.77||0
1742825750000|2025-03-24 14:15:50|||||||||9
1742825760000|2025-03-24 14:16:00|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|5
1742825770000|2025-03-24 14:16:10|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|15
1742825790000|2025-03-24 14:16:30|||||||||1
1742825810000|2025-03-24 14:16:50|||||||||1
1742825820000|2025-03-24 14:17:00|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|22
1742825830000|2025-03-24 14:17:10|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|13
1742825840000|2025-03-24 14:17:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|75
1742825850000|2025-03-24 14:17:30|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|10
1742825860000|2025-03-24 14:17:40||189.54||189.54||189.59||189.54|9
1742825870000|2025-03-24 14:17:50|189.62|189.59|189.62|189.54|189.67|189.59|189.62|189.54|8
1742825880000|2025-03-24 14:18:00|||||||||4
1742825890000|2025-03-24 14:18:10|||||||||2
1742825900000|2025-03-24 14:18:20||189.49||189.54||189.54||189.49|7
1742825910000|2025-03-24 14:18:30|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|17
1742825920000|2025-03-24 14:18:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|113
1742825930000|2025-03-24 14:18:50|||||||||4
1742825940000|2025-03-24 14:19:00|||||||||2
1742825950000|2025-03-24 14:19:10|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|244
1742825960000|2025-03-24 14:19:20|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|11
1742825970000|2025-03-24 14:19:30|189.67||189.62||189.67||189.62||3
1742825980000|2025-03-24 14:19:40|||||||||1
1742826000000|2025-03-24 14:20:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.54|17
1742826010000|2025-03-24 14:20:10|||||||||2
1742826020000|2025-03-24 14:20:20|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|28
1742826030000|2025-03-24 14:20:30|189.67|189.64|189.77|189.69|189.77|189.69|189.67|189.64|15
1742826050000|2025-03-24 14:20:50|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|9
1742826060000|2025-03-24 14:21:00|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|21
1742826070000|2025-03-24 14:21:10|189.82|189.74|189.82|189.74|189.87|189.74|189.82|189.74|94
1742826080000|2025-03-24 14:21:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|76
1742826090000|2025-03-24 14:21:30|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|69
1742826100000|2025-03-24 14:21:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|14
1742826130000|2025-03-24 14:22:10|||||||||63
1742826150000|2025-03-24 14:22:30|189.72|189.64|189.77|189.64|189.77|189.64|189.72|189.64|21
1742826160000|2025-03-24 14:22:40|189.72|189.69|189.77|189.64|189.77|189.69|189.72|189.64|49
1742826170000|2025-03-24 14:22:50|189.72||189.72||189.72||189.72||0
1742826180000|2025-03-24 14:23:00|189.77||189.72||189.77||189.72||11
1742826190000|2025-03-24 14:23:10|189.77||189.77||189.77||189.77||19
1742826200000|2025-03-24 14:23:20|189.72|189.59|189.72|189.64|189.72|189.64|189.67|189.59|17
1742826210000|2025-03-24 14:23:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|13
1742826220000|2025-03-24 14:23:40|189.72||189.67||189.72||189.67||0
1742826240000|2025-03-24 14:24:00|189.62|189.54|189.72|189.64|189.72|189.64|189.62|189.54|65
1742826250000|2025-03-24 14:24:10|||||||||1
1742826260000|2025-03-24 14:24:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|57
1742826280000|2025-03-24 14:24:40|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|12
1742826290000|2025-03-24 14:24:50|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|5
1742826300000|2025-03-24 14:25:00|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|52
1742826310000|2025-03-24 14:25:10|189.77|189.59|189.72|189.59|189.77|189.59|189.67|189.59|49
1742826320000|2025-03-24 14:25:20|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.59|14
1742826340000|2025-03-24 14:25:40|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|19
1742826350000|2025-03-24 14:25:50|189.67|189.64|189.67|189.59|189.72|189.64|189.67|189.59|14
1742826360000|2025-03-24 14:26:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|20
1742826370000|2025-03-24 14:26:10|189.77||189.72||189.77||189.72||22
1742826380000|2025-03-24 14:26:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|0
1742826400000|2025-03-24 14:26:40|189.82||189.82||189.82||189.82||121
1742826410000|2025-03-24 14:26:50|189.77||189.77||189.82||189.77||20
1742826420000|2025-03-24 14:27:00|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|6
1742826430000|2025-03-24 14:27:10||189.69||189.74||189.74||189.69|39
1742826440000|2025-03-24 14:27:20|||||||||11
1742826450000|2025-03-24 14:27:30||189.69||189.74||189.74||189.69|37
1742826460000|2025-03-24 14:27:40|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|21
1742826470000|2025-03-24 14:27:50|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|1882
1742826480000|2025-03-24 14:28:00|||||||||23
1742826490000|2025-03-24 14:28:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|79
1742826500000|2025-03-24 14:28:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|28
1742826510000|2025-03-24 14:28:30|||||||||5
1742826520000|2025-03-24 14:28:40|||||||||24
1742826530000|2025-03-24 14:28:50|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|73
1742826550000|2025-03-24 14:29:10|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|30
1742826570000|2025-03-24 14:29:30|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|20
1742826580000|2025-03-24 14:29:40|189.67||189.62||189.67||189.62||231
1742826590000|2025-03-24 14:29:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|58
1742826600000|2025-03-24 14:30:00|189.62|189.49|189.57|189.49|189.62|189.54|189.57|189.49|41
1742826610000|2025-03-24 14:30:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.39|161
1742826620000|2025-03-24 14:30:20|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|14
1742826630000|2025-03-24 14:30:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|23
1742826640000|2025-03-24 14:30:40|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|111
1742826660000|2025-03-24 14:31:00|189.57|189.39|189.52|189.39|189.57|189.44|189.47|189.39|21
1742826670000|2025-03-24 14:31:10|189.47|189.34|189.42|189.34|189.52|189.34|189.42|189.34|11
1742826690000|2025-03-24 14:31:30|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.24|43
1742826700000|2025-03-24 14:31:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|3
1742826710000|2025-03-24 14:31:50|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.29|86
1742826720000|2025-03-24 14:32:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|113
1742826730000|2025-03-24 14:32:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.34|27
1742826740000|2025-03-24 14:32:20|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|11
1742826750000|2025-03-24 14:32:30|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|11
1742826760000|2025-03-24 14:32:40|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|30
1742826770000|2025-03-24 14:32:50|189.52||189.47||189.52||189.47||0
1742826780000|2025-03-24 14:33:00|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|31
1742826790000|2025-03-24 14:33:10|||||||||1
1742826800000|2025-03-24 14:33:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|18
1742826810000|2025-03-24 14:33:30|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|9
1742826820000|2025-03-24 14:33:40|189.47||189.47||189.52||189.47||2
1742826830000|2025-03-24 14:33:50||189.34||189.39||189.39||189.34|19
1742826840000|2025-03-24 14:34:00|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|25
1742826850000|2025-03-24 14:34:10|||||||||13
1742826860000|2025-03-24 14:34:20|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|21
1742826870000|2025-03-24 14:34:30|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|30
1742826880000|2025-03-24 14:34:40|189.22|189.14|189.22|189.14|189.22|189.14|189.17|189.09|59
1742826890000|2025-03-24 14:34:50|189.27|189.19|189.32|189.24|189.37|189.24|189.27|189.19|104
1742826900000|2025-03-24 14:35:00|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|5
1742826910000|2025-03-24 14:35:10|189.37|189.29|189.27|189.19|189.37|189.29|189.27|189.19|29
1742826920000|2025-03-24 14:35:20|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|16
1742826930000|2025-03-24 14:35:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|25
1742826940000|2025-03-24 14:35:40||189.09||189.14||189.14||189.09|10
1742826950000|2025-03-24 14:35:50|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|26
1742826960000|2025-03-24 14:36:00|189.22|189.14|189.27|189.19|189.27|189.19|189.22|189.14|0
1742826970000|2025-03-24 14:36:10|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|26
1742826980000|2025-03-24 14:36:20|189.32|189.24|189.37|189.24|189.37|189.24|189.32|189.24|11
1742826990000|2025-03-24 14:36:30|189.32|189.29|189.37|189.29|189.37|189.29|189.32|189.29|0
1742827000000|2025-03-24 14:36:40|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|20
1742827050000|2025-03-24 14:37:30||189.24||189.29||189.29||189.24|70
1742827060000|2025-03-24 14:37:40|||||||||3
1742827070000|2025-03-24 14:37:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|34
1742827080000|2025-03-24 14:38:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|21
1742827090000|2025-03-24 14:38:10|189.42|189.34|189.42|189.29|189.42|189.34|189.42|189.29|18
1742827100000|2025-03-24 14:38:20|189.37||189.37||189.37||189.37||1
1742827110000|2025-03-24 14:38:30|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|59
1742827120000|2025-03-24 14:38:40||189.29||189.34||189.34||189.29|5
1742827130000|2025-03-24 14:38:50|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|19
1742827150000|2025-03-24 14:39:10|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.29|48
1742827160000|2025-03-24 14:39:20|189.47||189.47||189.47||189.47||1
1742827170000|2025-03-24 14:39:30|189.52|189.39|189.47|189.39|189.52|189.44|189.47|189.39|63
1742827180000|2025-03-24 14:39:40|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|49
1742827190000|2025-03-24 14:39:50|189.47||189.42||189.47||189.42||6
1742827200000|2025-03-24 14:40:00|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|3
1742827210000|2025-03-24 14:40:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|0
1742827220000|2025-03-24 14:40:20|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|16
1742827230000|2025-03-24 14:40:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|5
1742827250000|2025-03-24 14:40:50|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|20
1742827260000|2025-03-24 14:41:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|32
1742827270000|2025-03-24 14:41:10|189.47|189.39|189.47|189.39|189.52|189.39|189.42|189.34|14
1742827280000|2025-03-24 14:41:20|189.42|189.34|189.42|189.34|189.42|189.39|189.42|189.34|6
1742827290000|2025-03-24 14:41:30|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|2
1742827300000|2025-03-24 14:41:40||189.29||189.34||189.34||189.29|3
1742827310000|2025-03-24 14:41:50|189.37|189.29|189.37|189.29|189.42|189.34|189.37|189.29|4
1742827320000|2025-03-24 14:42:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|24
1742827330000|2025-03-24 14:42:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|5
1742827340000|2025-03-24 14:42:20|||||||||1
1742827350000|2025-03-24 14:42:30|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|10
1742827370000|2025-03-24 14:42:50|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|6
1742827380000|2025-03-24 14:43:00|189.37|189.29|189.37|189.29|189.37|189.34|189.37|189.29|12
1742827400000|2025-03-24 14:43:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|29
1742827410000|2025-03-24 14:43:30|189.37|189.29|189.42|189.29|189.42|189.29|189.37|189.29|5
1742827420000|2025-03-24 14:43:40|189.37|189.34|189.37|189.29|189.37|189.34|189.37|189.29|3
1742827430000|2025-03-24 14:43:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|26
1742827440000|2025-03-24 14:44:00|189.27|189.19|189.27|189.19|189.27|189.24|189.27|189.19|37
1742827450000|2025-03-24 14:44:10|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|24
1742827460000|2025-03-24 14:44:20|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|21
1742827470000|2025-03-24 14:44:30|189.12|189.04|189.12|189.04|189.17|189.09|189.12|189.04|61
1742827480000|2025-03-24 14:44:40|189.17||189.17||189.17||189.12||1
1742827490000|2025-03-24 14:44:50|189.12|189.09|189.17|189.09|189.17|189.09|189.12|189.09|1
1742827500000|2025-03-24 14:45:00|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|58
1742827510000|2025-03-24 14:45:10|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|10
1742827520000|2025-03-24 14:45:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|10
1742827530000|2025-03-24 14:45:30|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|738
1742827540000|2025-03-24 14:45:40|189.07|188.99|189.07|188.99|189.12|188.99|189.07|188.99|99
1742827550000|2025-03-24 14:45:50|189.12|189.04|189.12|188.99|189.12|189.04|189.07|188.99|21
1742827560000|2025-03-24 14:46:00|189.07|189.04|189.12|189.04|189.12|189.04|189.07|188.99|12
1742827570000|2025-03-24 14:46:10|189.17|188.99|189.12|189.04|189.17|189.04|189.12|188.99|21
1742827590000|2025-03-24 14:46:30|189.17||189.12||189.17||189.12||3
1742827600000|2025-03-24 14:46:40|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|9
1742827610000|2025-03-24 14:46:50|||||||||1
1742827620000|2025-03-24 14:47:00|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|44
1742827630000|2025-03-24 14:47:10|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|5
1742827650000|2025-03-24 14:47:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|4
1742827660000|2025-03-24 14:47:40|189.27|189.19|189.27|189.19|189.27|189.19|189.22|189.19|5
1742827670000|2025-03-24 14:47:50|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.19|24
1742827680000|2025-03-24 14:48:00|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|23
1742827690000|2025-03-24 14:48:10|||||||||7
1742827700000|2025-03-24 14:48:20|||||||||1
1742827740000|2025-03-24 14:49:00|189.37|189.29|189.42|189.34|189.47|189.39|189.37|189.29|85
1742827750000|2025-03-24 14:49:10|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|36
1742827760000|2025-03-24 14:49:20|189.47||189.42||189.47||189.42||0
1742827770000|2025-03-24 14:49:30|189.47||189.47||189.47||189.42||19
1742827780000|2025-03-24 14:49:40|189.42|189.39|189.42|189.34|189.42|189.39|189.42|189.34|41
1742827790000|2025-03-24 14:49:50|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|9
1742827800000|2025-03-24 14:50:00|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.34|12
1742827810000|2025-03-24 14:50:10|189.37|189.29|189.42|189.29|189.42|189.34|189.37|189.29|15
1742827820000|2025-03-24 14:50:20|189.37|189.34|189.42|189.34|189.47|189.39|189.37|189.34|49
1742827830000|2025-03-24 14:50:30|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.34|7
1742827850000|2025-03-24 14:50:50|189.52||189.47||189.52||189.47||0
1742827860000|2025-03-24 14:51:00|189.52||189.47||189.52||189.47||196
1742827880000|2025-03-24 14:51:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|44
1742827890000|2025-03-24 14:51:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.34|31
1742827900000|2025-03-24 14:51:40|189.42|189.34|189.42|189.34|189.47|189.34|189.42|189.34|4
1742827910000|2025-03-24 14:51:50|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|36
1742827920000|2025-03-24 14:52:00|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|129
1742827930000|2025-03-24 14:52:10|||||||||1
1742827940000|2025-03-24 14:52:20|189.32|189.14|189.32|189.24|189.32|189.24|189.32|189.14|11
1742827960000|2025-03-24 14:52:40|189.27|189.19|189.42|189.34|189.42|189.34|189.27|189.19|41
1742827970000|2025-03-24 14:52:50|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.39|9
1742827980000|2025-03-24 14:53:00||189.34||189.39||189.39||189.34|18
1742828000000|2025-03-24 14:53:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|49
1742828010000|2025-03-24 14:53:30|||||||||32
1742828020000|2025-03-24 14:53:40|||||||||1
1742828040000|2025-03-24 14:54:00|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.44|66
1742828050000|2025-03-24 14:54:10||189.44||189.44||189.49||189.44|72
1742828060000|2025-03-24 14:54:20|189.52|189.49|189.57|189.44|189.57|189.49|189.52|189.44|21
1742828070000|2025-03-24 14:54:30|189.62|189.49|189.62|189.49|189.62|189.54|189.57|189.44|72
1742828080000|2025-03-24 14:54:40|189.57||189.57||189.57||189.57||0
1742828090000|2025-03-24 14:54:50|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|20
1742828100000|2025-03-24 14:55:00|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|62
1742828110000|2025-03-24 14:55:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|20
1742828120000|2025-03-24 14:55:20||189.39||189.44||189.44||189.39|73
1742828130000|2025-03-24 14:55:30|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|122
1742828140000|2025-03-24 14:55:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|239
1742828150000|2025-03-24 14:55:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|7
1742828160000|2025-03-24 14:56:00|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|58
1742828170000|2025-03-24 14:56:10|||||||||12
1742828180000|2025-03-24 14:56:20|||||||||196
1742828190000|2025-03-24 14:56:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|98
1742828200000|2025-03-24 14:56:40|189.52||189.47||189.52||189.47||108
1742828210000|2025-03-24 14:56:50|189.42|189.34|189.42|189.29|189.42|189.34|189.42|189.29|130
1742828220000|2025-03-24 14:57:00|189.47|189.34|189.47|189.39|189.47|189.39|189.47|189.34|19
1742828230000|2025-03-24 14:57:10|||||||||13
1742828240000|2025-03-24 14:57:20|||||||||55
1742828250000|2025-03-24 14:57:30|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|47
1742828260000|2025-03-24 14:57:40|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|100
1742828270000|2025-03-24 14:57:50|||||||||17
1742828280000|2025-03-24 14:58:00|||||||||11
1742828290000|2025-03-24 14:58:10|||||||||12
1742828300000|2025-03-24 14:58:20|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|124
1742828310000|2025-03-24 14:58:30|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|83
1742828320000|2025-03-24 14:58:40|||||||||61
1742828330000|2025-03-24 14:58:50||189.34||189.39||189.39||189.34|35
1742828340000|2025-03-24 14:59:00|||||||||7
1742828350000|2025-03-24 14:59:10|||||||||120
1742828370000|2025-03-24 14:59:30|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|82
1742828380000|2025-03-24 14:59:40|189.52||189.52||189.52||189.47||59
1742828390000|2025-03-24 14:59:50|189.47||189.47||189.47||189.47||10
1742828400000|2025-03-24 15:00:00|189.52|189.44|189.57|189.44|189.57|189.44|189.52|189.44|281
1742828410000|2025-03-24 15:00:10|189.52|189.49|189.57|189.49|189.57|189.49|189.52|189.44|40
1742828420000|2025-03-24 15:00:20|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|63
1742828430000|2025-03-24 15:00:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|26
1742828440000|2025-03-24 15:00:40|||||||||7
1742828450000|2025-03-24 15:00:50|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|82
1742828460000|2025-03-24 15:01:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|102
1742828470000|2025-03-24 15:01:10||189.54||189.54||189.54||189.54|78
1742828480000|2025-03-24 15:01:20|189.62|189.49|189.57|189.49|189.67|189.49|189.57|189.49|87
1742828520000|2025-03-24 15:02:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|89
1742828530000|2025-03-24 15:02:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|23
1742828550000|2025-03-24 15:02:30|189.52|189.44|189.47|189.39|189.52|189.44|189.37|189.29|570
1742828560000|2025-03-24 15:02:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|43
1742828570000|2025-03-24 15:02:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|58
1742828580000|2025-03-24 15:03:00|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|113
1742828590000|2025-03-24 15:03:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|48
1742828600000|2025-03-24 15:03:20||189.39||189.44||189.44||189.39|357
1742828610000|2025-03-24 15:03:30|189.47|189.39|189.47|189.34|189.47|189.39|189.42|189.34|105
1742828620000|2025-03-24 15:03:40|189.52|189.39|189.57|189.49|189.62|189.49|189.52|189.39|1788
1742828630000|2025-03-24 15:03:50|189.62||189.57||189.62||189.57||20
1742828640000|2025-03-24 15:04:00|189.62|189.54|189.62|189.49|189.62|189.54|189.62|189.49|40
1742828650000|2025-03-24 15:04:10|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|31
1742828660000|2025-03-24 15:04:20|189.57||189.57||189.57||189.57||0
1742828670000|2025-03-24 15:04:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.49|108
1742828680000|2025-03-24 15:04:40|189.67|189.59|189.67|189.54|189.67|189.59|189.67|189.54|88
1742828690000|2025-03-24 15:04:50|189.62||189.62||189.67||189.62||7
1742828700000|2025-03-24 15:05:00|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|2
1742828720000|2025-03-24 15:05:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|23
1742828740000|2025-03-24 15:05:40|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.64|5
1742828750000|2025-03-24 15:05:50|||||||||15
1742828760000|2025-03-24 15:06:00|||||||||1
1742828770000|2025-03-24 15:06:10||189.59||189.64||189.64||189.59|6
1742828780000|2025-03-24 15:06:20|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|24
1742828790000|2025-03-24 15:06:30|||||||||1
1742828800000|2025-03-24 15:06:40|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|3
1742828810000|2025-03-24 15:06:50|||||||||1
1742828820000|2025-03-24 15:07:00|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|12
1742828830000|2025-03-24 15:07:10|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|16
1742828860000|2025-03-24 15:07:40|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|25
1742828870000|2025-03-24 15:07:50|189.77||189.72||189.77||189.72||0
1742828880000|2025-03-24 15:08:00|189.77|189.69|189.67|189.59|189.77|189.69|189.67|189.59|20
1742828890000|2025-03-24 15:08:10|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|4
1742828900000|2025-03-24 15:08:20|189.57|189.49|189.62|189.49|189.62|189.49|189.57|189.49|28
1742828910000|2025-03-24 15:08:30|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|20
1742828920000|2025-03-24 15:08:40|189.57||189.57||189.62||189.57||0
1742828930000|2025-03-24 15:08:50|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|13
1742828940000|2025-03-24 15:09:00|189.62||189.57||189.62||189.57||3
1742828950000|2025-03-24 15:09:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|4
1742828980000|2025-03-24 15:09:40|||||||||2
1742828990000|2025-03-24 15:09:50|||||||||11
1742829000000|2025-03-24 15:10:00|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|44
1742829010000|2025-03-24 15:10:10|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|11
1742829020000|2025-03-24 15:10:20|189.67|189.59|189.62|189.49|189.67|189.59|189.57|189.49|29
1742829030000|2025-03-24 15:10:30||189.54||189.54||189.54||189.49|2
1742829040000|2025-03-24 15:10:40|||||||||108
1742829050000|2025-03-24 15:10:50|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|5
1742829060000|2025-03-24 15:11:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|14
1742829070000|2025-03-24 15:11:10|||||||||1
1742829090000|2025-03-24 15:11:30||189.49||189.49||189.49||189.49|20
1742829100000|2025-03-24 15:11:40|189.57||189.57||189.62||189.57||13
1742829120000|2025-03-24 15:12:00|||||||||4
1742829130000|2025-03-24 15:12:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|24
1742829140000|2025-03-24 15:12:20|||||||||4
1742829150000|2025-03-24 15:12:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|9
1742829160000|2025-03-24 15:12:40|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|8
1742829170000|2025-03-24 15:12:50|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|45
1742829180000|2025-03-24 15:13:00||189.39||189.44||189.44||189.39|16
1742829200000|2025-03-24 15:13:20|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|5
1742829210000|2025-03-24 15:13:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|10
1742829240000|2025-03-24 15:14:00|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|16
1742829250000|2025-03-24 15:14:10|189.57||189.52||189.57||189.52||1
1742829260000|2025-03-24 15:14:20|||||||||8
1742829270000|2025-03-24 15:14:30|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|10
1742829290000|2025-03-24 15:14:50|189.62|189.54|189.57|189.44|189.62|189.54|189.52|189.44|105
1742829300000|2025-03-24 15:15:00|189.52|189.49|189.57|189.49|189.57|189.49|189.52|189.44|17
1742829310000|2025-03-24 15:15:10||189.44||189.49||189.49||189.44|7
1742829340000|2025-03-24 15:15:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|17
1742829350000|2025-03-24 15:15:50||189.49||189.54||189.54||189.49|18
1742829360000|2025-03-24 15:16:00||189.49||189.54||189.54||189.49|21
1742829370000|2025-03-24 15:16:10||189.49||189.54||189.54||189.49|9
1742829380000|2025-03-24 15:16:20|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|75
1742829390000|2025-03-24 15:16:30|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.64|6
1742829400000|2025-03-24 15:16:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|9
1742829430000|2025-03-24 15:17:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|11
1742829440000|2025-03-24 15:17:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|13
1742829450000|2025-03-24 15:17:30|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|11
1742829460000|2025-03-24 15:17:40|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|22
1742829500000|2025-03-24 15:18:20|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|36
1742829510000|2025-03-24 15:18:30|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|31
1742829520000|2025-03-24 15:18:40|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|7
1742829530000|2025-03-24 15:18:50|189.77|189.69|189.77|189.69|189.77|189.69|189.72|189.69|13
1742829550000|2025-03-24 15:19:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|11
1742829560000|2025-03-24 15:19:20|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|28
1742829570000|2025-03-24 15:19:30|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|9
1742829580000|2025-03-24 15:19:40|189.67||189.62||189.67||189.62||0
1742829590000|2025-03-24 15:19:50|189.67||189.67||189.67||189.67||11
1742829600000|2025-03-24 15:20:00|189.62|189.59|189.67|189.59|189.67|189.59|189.62|189.59|5
1742829610000|2025-03-24 15:20:10|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|25
1742829630000|2025-03-24 15:20:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|11
1742829640000|2025-03-24 15:20:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|5
1742829660000|2025-03-24 15:21:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|15
1742829700000|2025-03-24 15:21:40|||||||||1
1742829710000|2025-03-24 15:21:50|||||||||38
1742829720000|2025-03-24 15:22:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.54|30
1742829730000|2025-03-24 15:22:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|10
1742829740000|2025-03-24 15:22:20|||||||||2
1742829750000|2025-03-24 15:22:30|||||||||4
1742829760000|2025-03-24 15:22:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|28
1742829770000|2025-03-24 15:22:50|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|26
1742829780000|2025-03-24 15:23:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|16
1742829790000|2025-03-24 15:23:10|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|5
1742829800000|2025-03-24 15:23:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.54|8
1742829820000|2025-03-24 15:23:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|3
1742829840000|2025-03-24 15:24:00|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|5
1742829850000|2025-03-24 15:24:10|||||||||1
1742829860000|2025-03-24 15:24:20|189.57|189.49|189.62|189.49|189.62|189.54|189.57|189.49|18
1742829870000|2025-03-24 15:24:30|189.57||189.57||189.57||189.57||3
1742829880000|2025-03-24 15:24:40|||||||||2
1742829890000|2025-03-24 15:24:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|43
1742829900000|2025-03-24 15:25:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|22
1742829910000|2025-03-24 15:25:10||189.34||189.39||189.39||189.34|17
1742829920000|2025-03-24 15:25:20|||||||||5
1742829930000|2025-03-24 15:25:30|||||||||2
1742829940000|2025-03-24 15:25:40|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|18
1742829950000|2025-03-24 15:25:50|||||||||4
1742829960000|2025-03-24 15:26:00|||||||||4
1742829970000|2025-03-24 15:26:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|8
1742829980000|2025-03-24 15:26:20||189.24||189.24||189.24||189.24|10
1742829990000|2025-03-24 15:26:30|189.32||189.32||189.32||189.32||3
1742830000000|2025-03-24 15:26:40|||||||||4
1742830010000|2025-03-24 15:26:50|||||||||4
1742830020000|2025-03-24 15:27:00|189.27|189.14|189.27|189.19|189.27|189.19|189.27|189.14|135
1742830030000|2025-03-24 15:27:10|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|53
1742830040000|2025-03-24 15:27:20|||||||||4
1742830050000|2025-03-24 15:27:30|||||||||4
1742830060000|2025-03-24 15:27:40|||||||||2
1742830070000|2025-03-24 15:27:50|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|947
1742830080000|2025-03-24 15:28:00|||||||||140
1742830090000|2025-03-24 15:28:10|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|17
1742830100000|2025-03-24 15:28:20|189.17|189.09|189.17|189.09|189.17|189.09|189.12|189.09|51
1742830110000|2025-03-24 15:28:30|||||||||40
1742830120000|2025-03-24 15:28:40|||||||||27
1742830130000|2025-03-24 15:28:50|||||||||61
1742830140000|2025-03-24 15:29:00|||||||||157
1742830150000|2025-03-24 15:29:10|||||||||391
1742830160000|2025-03-24 15:29:20|||||||||6
1742830170000|2025-03-24 15:29:30|||||||||71
1742830180000|2025-03-24 15:29:40|||||||||140
1742830190000|2025-03-24 15:29:50|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|60
1742830200000|2025-03-24 15:30:00|189.27|189.19|189.32|189.24|189.37|189.29|189.27|189.19|111
1742830210000|2025-03-24 15:30:10|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|10
1742830220000|2025-03-24 15:30:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|7
1742830230000|2025-03-24 15:30:30|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|13
1742830240000|2025-03-24 15:30:40|||||||||900
1742830250000|2025-03-24 15:30:50|||||||||1
1742830260000|2025-03-24 15:31:00|189.17|189.09|189.27|189.19|189.27|189.19|189.17|189.09|27
1742830270000|2025-03-24 15:31:10|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|48
1742830280000|2025-03-24 15:31:20|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|19
1742830290000|2025-03-24 15:31:30|189.32||189.27||189.32||189.27||0
1742830310000|2025-03-24 15:31:50|189.22|189.14|189.27|189.19|189.32|189.19|189.22|189.14|11
1742830320000|2025-03-24 15:32:00|||||||||3
1742830340000|2025-03-24 15:32:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|31
1742830360000|2025-03-24 15:32:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|15
1742830370000|2025-03-24 15:32:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|34
1742830380000|2025-03-24 15:33:00|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|166
1742830390000|2025-03-24 15:33:10|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|28
1742830410000|2025-03-24 15:33:30|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|20
1742830420000|2025-03-24 15:33:40|189.27|189.19|189.27|189.19|189.32|189.19|189.27|189.19|15
1742830430000|2025-03-24 15:33:50|||||||||1
1742830440000|2025-03-24 15:34:00|189.22|189.14|189.22|189.14|189.27|189.14|189.22|189.14|14
1742830450000|2025-03-24 15:34:10|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|15
1742830460000|2025-03-24 15:34:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|34
1742830500000|2025-03-24 15:35:00|189.27|189.19|189.27|189.19|189.27|189.19|189.22|189.14|131
1742830520000|2025-03-24 15:35:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|28
1742830530000|2025-03-24 15:35:30||189.19||189.19||189.19||189.19|25
1742830540000|2025-03-24 15:35:40|189.27||189.27||189.27||189.27||0
1742830550000|2025-03-24 15:35:50|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|14
1742830560000|2025-03-24 15:36:00||189.09||189.14||189.14||189.09|30
1742830580000|2025-03-24 15:36:20|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|13
1742830590000|2025-03-24 15:36:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|15
1742830620000|2025-03-24 15:37:00|||||||||1
1742830630000|2025-03-24 15:37:10|189.17|189.09|189.17|189.09|189.17|189.14|189.17|189.09|38
1742830640000|2025-03-24 15:37:20|||||||||1
1742830650000|2025-03-24 15:37:30|||||||||13
1742830660000|2025-03-24 15:37:40|||||||||10
1742830670000|2025-03-24 15:37:50|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|24
1742830680000|2025-03-24 15:38:00|||||||||5
1742830690000|2025-03-24 15:38:10|||||||||3
1742830700000|2025-03-24 15:38:20|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|126
1742830710000|2025-03-24 15:38:30|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|1134
1742830720000|2025-03-24 15:38:40||189.04||189.09||189.09||189.04|17
1742830730000|2025-03-24 15:38:50||189.04||189.04||189.04||189.04|25
1742830740000|2025-03-24 15:39:00|189.12|189.09|189.17|189.09|189.17|189.09|189.12|189.09|26
1742830790000|2025-03-24 15:39:50|||||||||34
1742830800000|2025-03-24 15:40:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|33
1742830810000|2025-03-24 15:40:10|189.27|189.19|189.27|189.19|189.32|189.24|189.27|189.19|75
1742830840000|2025-03-24 15:40:40|189.22|189.14|189.22|189.14|189.27|189.14|189.22|189.09|25
1742830850000|2025-03-24 15:40:50||189.09||189.09||189.14||189.09|19
1742830860000|2025-03-24 15:41:00|189.17|189.14|189.22|189.09|189.22|189.14|189.17|189.09|0
1742830870000|2025-03-24 15:41:10|189.17|189.14|189.17|189.09|189.22|189.14|189.17|189.09|0
1742830880000|2025-03-24 15:41:20||189.04||189.09||189.09||189.04|3
1742830890000|2025-03-24 15:41:30|189.12|189.04|189.12|189.04|189.17|189.04|189.12|189.04|1
1742830900000|2025-03-24 15:41:40|||||||||1
1742830910000|2025-03-24 15:41:50||188.99||189.04||189.04||188.99|48
1742830920000|2025-03-24 15:42:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.04|60
1742830930000|2025-03-24 15:42:10|||||||||1
1742830940000|2025-03-24 15:42:20|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|24
1742830970000|2025-03-24 15:42:50|||||||||2
1742830980000|2025-03-24 15:43:00|||||||||1
1742831010000|2025-03-24 15:43:30|||||||||68
1742831020000|2025-03-24 15:43:40|||||||||273
1742831040000|2025-03-24 15:44:00|189.12|189.04|189.07|188.99|189.12|189.04|189.07|188.99|8
1742831050000|2025-03-24 15:44:10|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|47
1742831060000|2025-03-24 15:44:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|27
1742831070000|2025-03-24 15:44:30|||||||||1
1742831080000|2025-03-24 15:44:40||188.94||188.99||188.99||188.94|22
1742831100000|2025-03-24 15:45:00||188.94||188.99||188.99||188.94|41
1742831110000|2025-03-24 15:45:10|189.02|188.94|189.02|188.94|189.02|188.99|189.02|188.94|34
1742831120000|2025-03-24 15:45:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|36
1742831130000|2025-03-24 15:45:30|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|53
1742831140000|2025-03-24 15:45:40|189.07||189.02||189.07||189.02||77
1742831150000|2025-03-24 15:45:50|||||||||22
1742831160000|2025-03-24 15:46:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|9
1742831180000|2025-03-24 15:46:20|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|5
1742831200000|2025-03-24 15:46:40|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|24
1742831210000|2025-03-24 15:46:50|189.02|188.94|189.02|188.94|189.07|188.99|189.02|188.94|375
1742831220000|2025-03-24 15:47:00|189.07|188.99|189.07|188.94|189.07|188.99|189.07|188.94|22
1742831230000|2025-03-24 15:47:10|189.02|188.99|188.97|188.89|189.02|188.99|188.97|188.89|28
1742831240000|2025-03-24 15:47:20|||||||||19
1742831250000|2025-03-24 15:47:30|||||||||1
1742831260000|2025-03-24 15:47:40|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|26
1742831270000|2025-03-24 15:47:50|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|8
1742831280000|2025-03-24 15:48:00|188.92|188.84|188.87|188.79|188.92|188.84|188.87|188.79|112
1742831290000|2025-03-24 15:48:10|188.82|188.74|188.82|188.74|188.87|188.79|188.82|188.74|166
1742831300000|2025-03-24 15:48:20|||||||||129
1742831310000|2025-03-24 15:48:30|||||||||19
1742831320000|2025-03-24 15:48:40|188.87||188.82||188.87||188.82||6
1742831330000|2025-03-24 15:48:50|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|14
1742831340000|2025-03-24 15:49:00|188.82|188.74|188.82|188.74|188.82|188.74|188.77|188.69|37
1742831350000|2025-03-24 15:49:10|188.87||188.82||188.87||188.82||0
1742831360000|2025-03-24 15:49:20|188.87|188.79|188.92|188.84|188.92|188.84|188.87|188.79|90
1742831370000|2025-03-24 15:49:30|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|17
1742831400000|2025-03-24 15:50:00|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|5
1742831430000|2025-03-24 15:50:30|||||||||1
1742831460000|2025-03-24 15:51:00|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.84|43
1742831470000|2025-03-24 15:51:10|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|1
1742831480000|2025-03-24 15:51:20|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|31
1742831510000|2025-03-24 15:51:50|188.92|188.84|188.87|188.79|188.92|188.84|188.87|188.79|33
1742831520000|2025-03-24 15:52:00|188.82|188.74|188.87|188.74|188.87|188.74|188.82|188.74|9
1742831530000|2025-03-24 15:52:10|188.82||188.82||188.87||188.82||0
1742831560000|2025-03-24 15:52:40|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|10
1742831570000|2025-03-24 15:52:50|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.74|28
1742831580000|2025-03-24 15:53:00|188.92||188.92||188.92||188.92||96
1742831590000|2025-03-24 15:53:10||188.84||188.84||188.84||188.79|2
1742831600000|2025-03-24 15:53:20||188.79||188.84||188.84||188.79|21
1742831620000|2025-03-24 15:53:40|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|790
1742831640000|2025-03-24 15:54:00|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|55
1742831650000|2025-03-24 15:54:10|189.07|188.99|189.02|188.94|189.07|188.99|189.02|188.94|379
1742831690000|2025-03-24 15:54:50|188.97|188.89|189.02|188.94|189.02|188.94|188.97|188.89|30
1742831700000|2025-03-24 15:55:00|188.97|188.89|189.02|188.94|189.02|188.94|188.97|188.89|41
1742831710000|2025-03-24 15:55:10|188.97|188.89|188.97|188.89|189.02|188.89|188.97|188.89|5
1742831720000|2025-03-24 15:55:20||188.84||188.84||188.84||188.84|2
1742831730000|2025-03-24 15:55:30|188.92|188.89|188.97|188.84|188.97|188.89|188.92|188.84|40
1742831740000|2025-03-24 15:55:40||188.89||188.89||188.89||188.89|0
1742831750000|2025-03-24 15:55:50|||||||||19
1742831760000|2025-03-24 15:56:00|189.02|188.94|189.12|189.04|189.12|189.04|189.02|188.94|56
1742831780000|2025-03-24 15:56:20|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|5
1742831790000|2025-03-24 15:56:30||189.04||189.09||189.09||189.04|12
1742831800000|2025-03-24 15:56:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|4
1742831810000|2025-03-24 15:56:50|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|6
1742831820000|2025-03-24 15:57:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|6
1742831850000|2025-03-24 15:57:30|||||||||5
1742831860000|2025-03-24 15:57:40|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|48
1742831870000|2025-03-24 15:57:50|189.12|189.04|189.12|189.04|189.12|189.04|189.07|189.04|13
1742831880000|2025-03-24 15:58:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|53
1742831890000|2025-03-24 15:58:10|||||||||1
1742831910000|2025-03-24 15:58:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|46
1742831920000|2025-03-24 15:58:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|11
1742831930000|2025-03-24 15:58:50|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|6
1742831950000|2025-03-24 15:59:10|189.22|189.14|189.22|189.14|189.22|189.14|189.17|189.09|6
1742831970000|2025-03-24 15:59:30||189.09||189.09||189.09||189.09|37
1742831980000|2025-03-24 15:59:40|189.17|189.14|189.22|189.14|189.22|189.14|189.17|189.14|15
1742831990000|2025-03-24 15:59:50|||||||||2
1742832000000|2025-03-24 16:00:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|9
1742832010000|2025-03-24 16:00:10|||||||||3
1742832020000|2025-03-24 16:00:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|24
1742832030000|2025-03-24 16:00:30|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|9
1742832040000|2025-03-24 16:00:40|189.12|189.04|189.12|189.04|189.12|189.09|189.12|189.04|10
1742832050000|2025-03-24 16:00:50|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|18
1742832060000|2025-03-24 16:01:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|0
1742832070000|2025-03-24 16:01:10|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|142
1742832080000|2025-03-24 16:01:20|189.12|189.04|189.12|189.04|189.17|189.09|189.12|189.04|14
1742832090000|2025-03-24 16:01:30|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|12
1742832100000|2025-03-24 16:01:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|4
1742832110000|2025-03-24 16:01:50|189.17|189.09|189.17|189.04|189.17|189.09|189.17|189.04|15
1742832120000|2025-03-24 16:02:00|189.12|189.09|189.17|189.09|189.17|189.09|189.12|189.04|6
1742832130000|2025-03-24 16:02:10|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|3
1742832160000|2025-03-24 16:02:40|||||||||3
1742832170000|2025-03-24 16:02:50|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|116
1742832240000|2025-03-24 16:04:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|107
1742832250000|2025-03-24 16:04:10|||||||||22
1742832260000|2025-03-24 16:04:20|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|77
1742832270000|2025-03-24 16:04:30|||||||||1
1742832280000|2025-03-24 16:04:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|38
1742832290000|2025-03-24 16:04:50|||||||||1
1742832300000|2025-03-24 16:05:00|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|23
1742832320000|2025-03-24 16:05:20||189.04||189.04||189.04||189.04|35
1742832330000|2025-03-24 16:05:30||189.09||189.09||189.09||189.09|11
1742832340000|2025-03-24 16:05:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|5
1742832350000|2025-03-24 16:05:50|189.17||189.17||189.17||189.12||53
1742832360000|2025-03-24 16:06:00|189.12|189.09|189.17|189.09|189.17|189.09|189.12|189.09|17
1742832370000|2025-03-24 16:06:10|||||||||3
1742832380000|2025-03-24 16:06:20||189.04||189.09||189.09||189.04|73
1742832410000|2025-03-24 16:06:50|||||||||1
1742832420000|2025-03-24 16:07:00|189.22|189.14|189.22|189.09|189.22|189.14|189.17|189.09|78
1742832430000|2025-03-24 16:07:10|189.17|189.14|189.17|189.09|189.22|189.14|189.17|189.09|2
1742832450000|2025-03-24 16:07:30|189.22||189.17||189.22||189.17||35
1742832460000|2025-03-24 16:07:40|189.22||189.17||189.22||189.17||0
1742832480000|2025-03-24 16:08:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.09|7
1742832500000|2025-03-24 16:08:20|189.17|189.09|189.22|189.09|189.22|189.14|189.17|189.09|2
1742832510000|2025-03-24 16:08:30|189.17|189.14|189.22|189.09|189.22|189.14|189.17|189.09|11
1742832520000|2025-03-24 16:08:40|||||||||3
1742832530000|2025-03-24 16:08:50||189.14||189.14||189.14||189.09|4
1742832540000|2025-03-24 16:09:00|189.17|189.09|189.17|189.09|189.22|189.14|189.17|189.09|16
1742832550000|2025-03-24 16:09:10|189.22||189.17||189.22||189.17||3
1742832560000|2025-03-24 16:09:20|||||||||4
1742832570000|2025-03-24 16:09:30|||||||||3
1742832580000|2025-03-24 16:09:40|||||||||3
1742832590000|2025-03-24 16:09:50|||||||||4
1742832600000|2025-03-24 16:10:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|6
1742832610000|2025-03-24 16:10:10|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|32
1742832620000|2025-03-24 16:10:20|||||||||18
1742832640000|2025-03-24 16:10:40|||||||||100
1742832660000|2025-03-24 16:11:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|29
1742832670000|2025-03-24 16:11:10|189.17||189.12||189.17||189.12||9
1742832680000|2025-03-24 16:11:20|||||||||27
1742832690000|2025-03-24 16:11:30|||||||||5
1742832700000|2025-03-24 16:11:40||188.99||188.99||188.99||188.99|5
1742832710000|2025-03-24 16:11:50||189.04||189.04||189.04||189.04|1
1742832730000|2025-03-24 16:12:10||188.99||189.04||189.04||188.99|13
1742832740000|2025-03-24 16:12:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|25
1742832750000|2025-03-24 16:12:30|||||||||5
1742832760000|2025-03-24 16:12:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|29
1742832770000|2025-03-24 16:12:50|||||||||106
1742832790000|2025-03-24 16:13:10|||||||||44
1742832800000|2025-03-24 16:13:20|||||||||150
1742832810000|2025-03-24 16:13:30|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|2
1742832820000|2025-03-24 16:13:40|189.12|189.04|189.12|189.04|189.17|189.04|189.12|189.04|14
1742832850000|2025-03-24 16:14:10|||||||||3
1742832860000|2025-03-24 16:14:20|||||||||28
1742832870000|2025-03-24 16:14:30|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|24
1742832890000|2025-03-24 16:14:50|||||||||1
1742832900000|2025-03-24 16:15:00|||||||||2
1742832930000|2025-03-24 16:15:30|189.07|188.99|189.17|189.09|189.17|189.09|189.07|188.99|138
1742832940000|2025-03-24 16:15:40|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|68
1742832950000|2025-03-24 16:15:50|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|4
1742832960000|2025-03-24 16:16:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.04|7
1742832980000|2025-03-24 16:16:20|||||||||5
1742832990000|2025-03-24 16:16:30|||||||||1
1742833000000|2025-03-24 16:16:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|8
1742833010000|2025-03-24 16:16:50|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|57
1742833030000|2025-03-24 16:17:10|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|9
1742833040000|2025-03-24 16:17:20|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|21
1742833050000|2025-03-24 16:17:30|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|23
1742833070000|2025-03-24 16:17:50|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|41
1742833090000|2025-03-24 16:18:10|189.22|189.14|189.22|189.09|189.22|189.14|189.22|189.09|13
1742833100000|2025-03-24 16:18:20|189.17|189.14|189.22|189.09|189.22|189.14|189.17|189.09|1
1742833110000|2025-03-24 16:18:30||189.14||189.14||189.14||189.14|0
1742833120000|2025-03-24 16:18:40||189.09||189.14||189.14||189.09|7
1742833140000|2025-03-24 16:19:00|189.17|189.09|189.22|189.09|189.22|189.14|189.17|189.09|52
1742833150000|2025-03-24 16:19:10||189.14||189.14||189.14||189.14|2
1742833160000|2025-03-24 16:19:20|||||||||5
1742833170000|2025-03-24 16:19:30|||||||||9
1742833180000|2025-03-24 16:19:40|||||||||21
1742833190000|2025-03-24 16:19:50|||||||||3
1742833200000|2025-03-24 16:20:00|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|40
1742833210000|2025-03-24 16:20:10|||||||||6
1742833220000|2025-03-24 16:20:20|||||||||7
1742833230000|2025-03-24 16:20:30|||||||||11
1742833240000|2025-03-24 16:20:40|||||||||24
1742833250000|2025-03-24 16:20:50|||||||||1
1742833260000|2025-03-24 16:21:00|||||||||2
1742833270000|2025-03-24 16:21:10|189.27|189.19|189.27|189.19|189.27|189.19|189.22|189.14|42
1742833280000|2025-03-24 16:21:20|||||||||1
1742833290000|2025-03-24 16:21:30|189.32|189.24|189.32|189.19|189.32|189.24|189.27|189.19|41
1742833300000|2025-03-24 16:21:40|189.27||189.27||189.27||189.27||0
1742833310000|2025-03-24 16:21:50|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|6
1742833330000|2025-03-24 16:22:10|||||||||15
1742833340000|2025-03-24 16:22:20|||||||||3
1742833350000|2025-03-24 16:22:30|189.32||189.27||189.32||189.27||39
1742833360000|2025-03-24 16:22:40|||||||||24
1742833370000|2025-03-24 16:22:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|4
1742833380000|2025-03-24 16:23:00|||||||||51
1742833390000|2025-03-24 16:23:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|45
1742833400000|2025-03-24 16:23:20|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|67
1742833410000|2025-03-24 16:23:30|||||||||100
1742833430000|2025-03-24 16:23:50|||||||||3
1742833440000|2025-03-24 16:24:00|||||||||2
1742833450000|2025-03-24 16:24:10||189.24||189.29||189.29||189.24|29
1742833460000|2025-03-24 16:24:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|42
1742833480000|2025-03-24 16:24:40|||||||||200
1742833490000|2025-03-24 16:24:50|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|300
1742833500000|2025-03-24 16:25:00|189.32|189.24|189.32|189.24|189.37|189.29|189.32|189.24|168
1742833510000|2025-03-24 16:25:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|5
1742833520000|2025-03-24 16:25:20|||||||||1
1742833530000|2025-03-24 16:25:30|189.42|189.24|189.32|189.24|189.42|189.24|189.32|189.24|340
1742833540000|2025-03-24 16:25:40|||||||||2
1742833550000|2025-03-24 16:25:50|189.27|189.14|189.17|189.09|189.27|189.14|189.17|189.04|150
1742833560000|2025-03-24 16:26:00|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|156
1742833570000|2025-03-24 16:26:10|189.12|189.04|189.12|189.04|189.12|189.04|189.07|188.99|97
1742833580000|2025-03-24 16:26:20|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.04|594
1742833590000|2025-03-24 16:26:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|188.99|60
1742833600000|2025-03-24 16:26:40|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|98
1742833610000|2025-03-24 16:26:50|189.17|189.09|189.12|189.04|189.17|189.09|189.12|188.99|36
1742833620000|2025-03-24 16:27:00|189.07|188.99|189.07|188.94|189.07|188.99|189.07|188.94|94
1742833630000|2025-03-24 16:27:10|189.12|188.99|189.07|188.99|189.12|189.04|189.07|188.99|12
1742833640000|2025-03-24 16:27:20|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|11
1742833650000|2025-03-24 16:27:30|||||||||2
1742833660000|2025-03-24 16:27:40|||||||||4
1742833670000|2025-03-24 16:27:50|||||||||14
1742833680000|2025-03-24 16:28:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|46
1742833690000|2025-03-24 16:28:10|189.12|189.04|189.12|189.04|189.17|189.09|189.12|189.04|13
1742833700000|2025-03-24 16:28:20|||||||||3
1742833710000|2025-03-24 16:28:30|||||||||2
1742833720000|2025-03-24 16:28:40|189.07|188.99|189.12|188.99|189.12|189.04|189.07|188.99|193
1742833730000|2025-03-24 16:28:50|189.07|189.04|189.12|189.04|189.12|189.04|189.07|189.04|14
1742833740000|2025-03-24 16:29:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|17
1742833750000|2025-03-24 16:29:10|||||||||2
1742833760000|2025-03-24 16:29:20|189.02|188.94|189.02|188.94|189.07|188.99|189.02|188.94|25
1742833770000|2025-03-24 16:29:30|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.94|5
1742833780000|2025-03-24 16:29:40|189.12|189.04|189.07|188.99|189.12|189.04|189.07|188.99|67
1742833790000|2025-03-24 16:29:50|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|19
1742833800000|2025-03-24 16:30:00|189.07|188.99|188.97|188.89|189.07|188.99|188.97|188.89|294
1742833810000|2025-03-24 16:30:10|||||||||26
1742833820000|2025-03-24 16:30:20|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|26
1742833840000|2025-03-24 16:30:40|188.97|188.89|188.97|188.89|189.02|188.94|188.97|188.89|123
1742833850000|2025-03-24 16:30:50|||||||||1
1742833860000|2025-03-24 16:31:00|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|23
1742833870000|2025-03-24 16:31:10|||||||||22
1742833880000|2025-03-24 16:31:20|||||||||20
1742833890000|2025-03-24 16:31:30|||||||||24
1742833900000|2025-03-24 16:31:40|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|78
1742833910000|2025-03-24 16:31:50|||||||||26
1742833920000|2025-03-24 16:32:00|||||||||85
1742833930000|2025-03-24 16:32:10|||||||||20
1742833940000|2025-03-24 16:32:20|188.92|188.84|188.97|188.89|188.97|188.89|188.92|188.84|48
1742833960000|2025-03-24 16:32:40|||||||||19
1742833970000|2025-03-24 16:32:50|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|51
1742833980000|2025-03-24 16:33:00|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|59
1742833990000|2025-03-24 16:33:10|||||||||51
1742834000000|2025-03-24 16:33:20||188.74||188.74||188.79||188.74|293
1742834010000|2025-03-24 16:33:30|188.82||188.82||188.82||188.82||220
1742834020000|2025-03-24 16:33:40|||||||||70
1742834030000|2025-03-24 16:33:50|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|261
1742834040000|2025-03-24 16:34:00|||||||||121
1742834050000|2025-03-24 16:34:10|188.77|188.69|188.87|188.79|188.87|188.79|188.77|188.69|436
1742834060000|2025-03-24 16:34:20|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|172
1742834070000|2025-03-24 16:34:30|188.77|188.69|188.77|188.69|188.82|188.74|188.77|188.69|46
1742834080000|2025-03-24 16:34:40||188.64||188.69||188.69||188.64|227
1742834090000|2025-03-24 16:34:50|188.82|188.64|188.77|188.69|188.82|188.69|188.77|188.64|537
1742834100000|2025-03-24 16:35:00|188.82|188.74|188.82|188.74|188.82|188.74|188.77|188.69|74
1742834120000|2025-03-24 16:35:20|||||||||69
1742834130000|2025-03-24 16:35:30|188.77|188.69|188.77|188.69|188.77|188.74|188.77|188.69|72
1742834140000|2025-03-24 16:35:40|||||||||31
1742834150000|2025-03-24 16:35:50|188.82||188.82||188.82||188.82||32
1742834160000|2025-03-24 16:36:00|188.77||188.77||188.77||188.77||180
1742834180000|2025-03-24 16:36:20|188.82||188.77||188.82||188.77||14
1742834190000|2025-03-24 16:36:30|||||||||7
1742834200000|2025-03-24 16:36:40|||||||||5
1742834210000|2025-03-24 16:36:50|188.82||188.82||188.82||188.82||36
1742834220000|2025-03-24 16:37:00|188.77|188.74|188.82|188.74|188.82|188.74|188.77|188.69|51
1742834260000|2025-03-24 16:37:40|||||||||20
1742834270000|2025-03-24 16:37:50|||||||||48
1742834290000|2025-03-24 16:38:10|||||||||92
1742834300000|2025-03-24 16:38:20|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|12
1742834310000|2025-03-24 16:38:30|||||||||20
1742834340000|2025-03-24 16:39:00|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|19
1742834350000|2025-03-24 16:39:10|||||||||50
1742834360000|2025-03-24 16:39:20|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|54
1742834400000|2025-03-24 16:40:00|188.87|188.79|188.92|188.84|188.92|188.84|188.87|188.79|176
1742834410000|2025-03-24 16:40:10|||||||||23
1742834420000|2025-03-24 16:40:20|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|7
1742834460000|2025-03-24 16:41:00|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|37
1742834490000|2025-03-24 16:41:30|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|6
1742834500000|2025-03-24 16:41:40|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|60
1742834520000|2025-03-24 16:42:00|||||||||20
1742834540000|2025-03-24 16:42:20|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|12
1742834550000|2025-03-24 16:42:30|188.62|188.54|188.67|188.59|188.67|188.59|188.62|188.54|39
1742834570000|2025-03-24 16:42:50|||||||||20
1742834610000|2025-03-24 16:43:30|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|22
1742834620000|2025-03-24 16:43:40|||||||||21
1742834680000|2025-03-24 16:44:40|||||||||20
1742834730000|2025-03-24 16:45:30|||||||||21
1742834740000|2025-03-24 16:45:40|188.77||188.77||188.77||188.77||16
1742834750000|2025-03-24 16:45:50|188.72||188.72||188.72||188.72||0
1742834770000|2025-03-24 16:46:10|||||||||20
1742834790000|2025-03-24 16:46:30|||||||||2
1742834800000|2025-03-24 16:46:40|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|128
1742834820000|2025-03-24 16:47:00|||||||||1
1742834850000|2025-03-24 16:47:30|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|44
1742834870000|2025-03-24 16:47:50|188.67|188.59|188.67|188.59|188.72|188.59|188.67|188.59|153
1742834880000|2025-03-24 16:48:00|188.72||188.72||188.72||188.72||193
1742834890000|2025-03-24 16:48:10||188.64||188.59||188.64||188.59|0
1742834900000|2025-03-24 16:48:20|188.67||188.67||188.67||188.67||0
1742834930000|2025-03-24 16:48:50|||||||||1
1742834940000|2025-03-24 16:49:00|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|9
1742834950000|2025-03-24 16:49:10||188.49||188.49||188.49||188.49|9
1742834960000|2025-03-24 16:49:20|188.57||188.57||188.57||188.57||28
1742834980000|2025-03-24 16:49:40|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|4
1742835010000|2025-03-24 16:50:10|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|14
1742835020000|2025-03-24 16:50:20||188.54||188.54||188.54||188.54|28
1742835030000|2025-03-24 16:50:30|188.62|188.59|188.67|188.59|188.67|188.59|188.62|188.59|6
1742835070000|2025-03-24 16:51:10|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|74
1742835130000|2025-03-24 16:52:10|188.67||188.67||188.67||188.67||2
1742835140000|2025-03-24 16:52:20||188.59||188.59||188.59||188.59|0
1742835160000|2025-03-24 16:52:40|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|5
1742835170000|2025-03-24 16:52:50|188.67|188.59|188.72|188.64|188.72|188.64|188.67|188.59|24
1742835180000|2025-03-24 16:53:00|188.67|188.59|188.72|188.64|188.72|188.64|188.67|188.59|189
1742835190000|2025-03-24 16:53:10|188.77||188.72||188.77||188.72||4
1742835210000|2025-03-24 16:53:30||188.59||188.64||188.64||188.59|17
1742835260000|2025-03-24 16:54:20|188.77||188.77||188.77||188.77||4
1742835280000|2025-03-24 16:54:40||188.69||188.69||188.69||188.69|0
1742835300000|2025-03-24 16:55:00|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|11
1742835350000|2025-03-24 16:55:50|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|150
1742835360000|2025-03-24 16:56:00|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|89
1742835390000|2025-03-24 16:56:30|||||||||3
1742835410000|2025-03-24 16:56:50|||||||||1
1742835430000|2025-03-24 16:57:10|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|9
1742835550000|2025-03-24 16:59:10|||||||||7
1742835560000|2025-03-24 16:59:20|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|3
1742835570000|2025-03-24 16:59:30|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|6
1742835600000|2025-03-24 17:00:00|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|16
1742835650000|2025-03-24 17:00:50|188.67|188.59|188.67|188.59|188.67|188.64|188.67|188.59|0
1742835660000|2025-03-24 17:01:00|188.62|188.54|188.57|188.49|188.62|188.54|188.52|188.44|122
1742835680000|2025-03-24 17:01:20|||||||||15
1742835700000|2025-03-24 17:01:40|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|781
1742835710000|2025-03-24 17:01:50|188.57||188.52||188.57||188.52||32
1742835720000|2025-03-24 17:02:00|188.57||188.52||188.57||188.52||10
1742835730000|2025-03-24 17:02:10|||||||||37
1742835790000|2025-03-24 17:03:10|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|14
1742835800000|2025-03-24 17:03:20|188.62||188.57||188.62||188.57||2
1742835820000|2025-03-24 17:03:40|188.62||188.57||188.62||188.57||2
1742835850000|2025-03-24 17:04:10|||||||||2
1742835860000|2025-03-24 17:04:20|||||||||1
1742835880000|2025-03-24 17:04:40|||||||||3
1742835910000|2025-03-24 17:05:10|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|9
1742835930000|2025-03-24 17:05:30|188.67||188.62||188.67||188.62||3
1742835940000|2025-03-24 17:05:40|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|4
1742835950000|2025-03-24 17:05:50|188.62|188.54|188.62|188.54|188.62|188.59|188.62|188.54|3
1742835960000|2025-03-24 17:06:00|188.67||188.62||188.67||188.62||1
1742835980000|2025-03-24 17:06:20|188.67||188.67||188.67||188.67||1
1742835990000|2025-03-24 17:06:30|188.62|188.59|188.62|188.54|188.62|188.59|188.62|188.54|11
1742836000000|2025-03-24 17:06:40|||||||||2
1742836010000|2025-03-24 17:06:50|188.67|188.59|188.67|188.59|188.67|188.59|188.62|188.59|40
1742836020000|2025-03-24 17:07:00|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|15
1742836040000|2025-03-24 17:07:20|188.77||188.72||188.77||188.72||71
1742836080000|2025-03-24 17:08:00||188.59||188.59||188.59||188.59|2
1742836090000|2025-03-24 17:08:10|188.67||188.67||188.67||188.67||0
1742836110000|2025-03-24 17:08:30|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|35
1742836120000|2025-03-24 17:08:40|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|2
1742836130000|2025-03-24 17:08:50|||||||||1
1742836140000|2025-03-24 17:09:00|188.62|188.54|188.67|188.59|188.67|188.59|188.62|188.54|18
1742836160000|2025-03-24 17:09:20|||||||||3
1742836170000|2025-03-24 17:09:30|188.62|188.54|188.67|188.59|188.67|188.59|188.62|188.54|11
1742836190000|2025-03-24 17:09:50|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|11
1742836220000|2025-03-24 17:10:20|||||||||29
1742836240000|2025-03-24 17:10:40|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|15
1742836280000|2025-03-24 17:11:20|||||||||4
1742836310000|2025-03-24 17:11:50|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|4
1742836420000|2025-03-24 17:13:40|||||||||2
1742836460000|2025-03-24 17:14:20|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|19
1742836510000|2025-03-24 17:15:10|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|17
1742836520000|2025-03-24 17:15:20|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|35
1742836550000|2025-03-24 17:15:50|188.62||188.62||188.62||188.62||3
1742836560000|2025-03-24 17:16:00||188.54||188.54||188.54||188.54|0
1742836570000|2025-03-24 17:16:10|188.67||188.62||188.67||188.62||3
1742836580000|2025-03-24 17:16:20|188.67||188.62||188.67||188.62||1
1742836590000|2025-03-24 17:16:30|188.67||188.67||188.67||188.67||1
1742836600000|2025-03-24 17:16:40||188.59||188.59||188.59||188.54|4
1742836610000|2025-03-24 17:16:50||188.54||188.54||188.54||188.54|9
1742836620000|2025-03-24 17:17:00||188.59||188.59||188.59||188.54|6
1742836660000|2025-03-24 17:17:40|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|3
1742836670000|2025-03-24 17:17:50||188.59||188.59||188.59||188.59|18
1742836680000|2025-03-24 17:18:00|188.67||188.67||188.67||188.67||0
1742836690000|2025-03-24 17:18:10|||||||||1
1742836700000|2025-03-24 17:18:20||188.54||188.59||188.59||188.54|0
1742836790000|2025-03-24 17:19:50|||||||||2
1742836800000|2025-03-24 17:20:00|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|2
1742836830000|2025-03-24 17:20:30|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|27
1742836840000|2025-03-24 17:20:40|||||||||2
1742836880000|2025-03-24 17:21:20|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|29
1742836890000|2025-03-24 17:21:30|||||||||1
1742836930000|2025-03-24 17:22:10|||||||||1
1742836950000|2025-03-24 17:22:30|188.67||188.67||188.67||188.67||4
1742836960000|2025-03-24 17:22:40|188.62||188.62||188.62||188.62||0
1742836980000|2025-03-24 17:23:00|188.67|188.59|188.62|188.54|188.67|188.59|188.62|188.54|3
1742837080000|2025-03-24 17:24:40|188.57|188.49|188.57|188.49|188.62|188.54|188.57|188.49|76
1742837110000|2025-03-24 17:25:10|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|8
1742837120000|2025-03-24 17:25:20|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|20
1742837140000|2025-03-24 17:25:40|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|30
1742837170000|2025-03-24 17:26:10|188.62||188.57||188.62||188.57||5
1742837200000|2025-03-24 17:26:40|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|2
1742837210000|2025-03-24 17:26:50|||||||||4
1742837220000|2025-03-24 17:27:00|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|44
1742837250000|2025-03-24 17:27:30|||||||||2
1742837260000|2025-03-24 17:27:40|188.67||188.67||188.67||188.67||12
1742837270000|2025-03-24 17:27:50|188.62|188.59|188.62|188.54|188.67|188.59|188.62|188.54|1
1742837290000|2025-03-24 17:28:10|||||||||1
1742837340000|2025-03-24 17:29:00|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|3
1742837360000|2025-03-24 17:29:20|||||||||1
1742837370000|2025-03-24 17:29:30|188.72|188.64|188.72|188.59|188.72|188.64|188.72|188.59|4
1742837380000|2025-03-24 17:29:40||188.64||188.64||188.64||188.64|0
1742837390000|2025-03-24 17:29:50|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|9
1742837400000|2025-03-24 17:30:00|188.72||188.67||188.72||188.67||10
1742837430000|2025-03-24 17:30:30|188.72|188.64|188.67|188.59|188.72|188.64|188.67|188.59|2
1742837450000|2025-03-24 17:30:50|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|1
1742837470000|2025-03-24 17:31:10|188.77||188.77||188.77||188.77||3
1742837480000|2025-03-24 17:31:20|188.72|188.69|188.72|188.64|188.72|188.69|188.72|188.64|0
1742837530000|2025-03-24 17:32:10|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|1
1742837540000|2025-03-24 17:32:20|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|8
1742837700000|2025-03-24 17:35:00|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|20
1742837710000|2025-03-24 17:35:10|188.72||188.67||188.72||188.67||25
1742837720000|2025-03-24 17:35:20|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|1
1742837730000|2025-03-24 17:35:30|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|1
1742837760000|2025-03-24 17:36:00|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|3
1742837770000|2025-03-24 17:36:10|188.77||188.72||188.77||188.72||1
1742837840000|2025-03-24 17:37:20|188.77|188.69|188.77|188.64|188.77|188.69|188.77|188.64|19
1742837850000|2025-03-24 17:37:30|188.72||188.72||188.72||188.72||0
1742837900000|2025-03-24 17:38:20|188.77|188.69|188.77|188.69|188.77|188.69|188.72|188.64|7
1742837910000|2025-03-24 17:38:30||188.64||188.64||188.69||188.64|0
1742837920000|2025-03-24 17:38:40|188.72||188.72||188.72||188.72||0
1742837930000|2025-03-24 17:38:50|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.64|2
1742837970000|2025-03-24 17:39:30||188.64||188.64||188.64||188.64|0
1742837990000|2025-03-24 17:39:50|188.72||188.72||188.72||188.72||0
1742838000000|2025-03-24 17:40:00|188.77|188.69|188.77|188.69|188.77|188.69|188.72|188.69|4
1742838010000|2025-03-24 17:40:10||188.64||188.69||188.69||188.64|0
1742838020000|2025-03-24 17:40:20||188.64||188.64||188.64||188.64|0
1742838030000|2025-03-24 17:40:30||188.69||188.69||188.69||188.64|0
1742838040000|2025-03-24 17:40:40||188.64||188.69||188.69||188.64|0
1742838060000|2025-03-24 17:41:00||188.64||188.69||188.69||188.64|0
1742838070000|2025-03-24 17:41:10|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|64
1742838140000|2025-03-24 17:42:20|||||||||60
1742838160000|2025-03-24 17:42:40|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|3
1742838220000|2025-03-24 17:43:40|188.62|188.54|188.67|188.54|188.67|188.59|188.62|188.54|5
1742838230000|2025-03-24 17:43:50|188.62||188.62||188.62||188.62||0
1742838240000|2025-03-24 17:44:00|188.67|188.59|188.67|188.54|188.67|188.59|188.67|188.54|4
1742838250000|2025-03-24 17:44:10|188.62||188.62||188.62||188.62||0
1742838310000|2025-03-24 17:45:10||188.49||188.54||188.54||188.49|0
1742838320000|2025-03-24 17:45:20||188.49||188.49||188.54||188.49|0
1742838330000|2025-03-24 17:45:30||188.54||188.54||188.54||188.54|0
1742838370000|2025-03-24 17:46:10|188.67|188.59|188.67|188.54|188.67|188.59|188.67|188.54|4
1742838390000|2025-03-24 17:46:30||188.59||188.59||188.59||188.59|0
1742838400000|2025-03-24 17:46:40||188.54||188.54||188.54||188.54|0
1742838410000|2025-03-24 17:46:50||188.59||188.59||188.59||188.59|0
1742838430000|2025-03-24 17:47:10||188.54||188.54||188.54||188.54|0
1742838440000|2025-03-24 17:47:20||188.59||188.54||188.59||188.54|10
1742838450000|2025-03-24 17:47:30||188.59||188.54||188.59||188.54|0
1742838470000|2025-03-24 17:47:50||188.59||188.59||188.59||188.59|1
1742838490000|2025-03-24 17:48:10||188.54||188.54||188.59||188.54|0
1742838500000|2025-03-24 17:48:20|188.62||188.62||188.62||188.62||0
1742838530000|2025-03-24 17:48:50|188.67|188.59|188.67|188.54|188.67|188.59|188.67|188.54|11
1742838540000|2025-03-24 17:49:00||188.59||188.59||188.59||188.59|0
1742838580000|2025-03-24 17:49:40|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.59|114
1742838590000|2025-03-24 17:49:50||188.59||188.64||188.64||188.59|0
1742838620000|2025-03-24 17:50:20||188.59||188.64||188.64||188.59|0
1742838630000|2025-03-24 17:50:30|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|0
1742838650000|2025-03-24 17:50:50|||||||||50
1742838670000|2025-03-24 17:51:10||188.54||188.59||188.59||188.54|0
1742838720000|2025-03-24 17:52:00|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|3
1742838730000|2025-03-24 17:52:10||188.59||188.64||188.64||188.59|50
1742838780000|2025-03-24 17:53:00||188.59||188.59||188.64||188.59|5
1742838800000|2025-03-24 17:53:20||188.64||188.64||188.64||188.59|0
1742838810000|2025-03-24 17:53:30|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|0
1742838880000|2025-03-24 17:54:40|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|58
1742838910000|2025-03-24 17:55:10|||||||||1
1742839130000|2025-03-24 17:58:50|||||||||1
1742839180000|2025-03-24 17:59:40|188.77||188.77||188.77||188.77||88
1742839190000|2025-03-24 17:59:50||188.69||188.64||188.69||188.64|0
1742839200000|2025-03-24 18:00:00|188.72||188.72||188.72||188.72||0
1742839220000|2025-03-24 18:00:20|||||||||18
1742839270000|2025-03-24 18:01:10|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|275
1742839280000|2025-03-24 18:01:20|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|4
1742839300000|2025-03-24 18:01:40|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|0
1742839320000|2025-03-24 18:02:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|2
1742839370000|2025-03-24 18:02:50|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|48
1742839380000|2025-03-24 18:03:00||188.39||188.44||188.44||188.39|0
1742839390000|2025-03-24 18:03:10|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|14
1742839400000|2025-03-24 18:03:20|||||||||1
1742839430000|2025-03-24 18:03:50|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|8
1742839440000|2025-03-24 18:04:00|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|9
1742839460000|2025-03-24 18:04:20||188.34||188.39||188.39||188.34|0
1742839480000|2025-03-24 18:04:40||188.34||188.34||188.34||188.34|0
1742839490000|2025-03-24 18:04:50||188.39||188.39||188.39||188.39|0
1742839500000|2025-03-24 18:05:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|2
1742839510000|2025-03-24 18:05:10|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|2
1742839530000|2025-03-24 18:05:30||188.44||188.49||188.49||188.44|0
1742839540000|2025-03-24 18:05:40||188.44||188.44||188.49||188.44|0
1742839550000|2025-03-24 18:05:50||188.49||188.49||188.49||188.49|0
1742839560000|2025-03-24 18:06:00||188.44||188.44||188.49||188.44|0
1742839570000|2025-03-24 18:06:10||188.49||188.49||188.49||188.49|0
1742839580000|2025-03-24 18:06:20||188.44||188.44||188.44||188.44|0
1742839590000|2025-03-24 18:06:30||188.49||188.49||188.49||188.49|0
1742839600000|2025-03-24 18:06:40||188.44||188.49||188.49||188.44|0
1742839630000|2025-03-24 18:07:10|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|0
1742839640000|2025-03-24 18:07:20|188.57||188.57||188.57||188.57||1
1742839650000|2025-03-24 18:07:30||188.49||188.49||188.49||188.49|0
1742839680000|2025-03-24 18:08:00|||||||||2
1742839750000|2025-03-24 18:09:10|||||||||23
1742839800000|2025-03-24 18:10:00||188.44||188.49||188.49||188.44|0
1742839810000|2025-03-24 18:10:10|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|0
1742839910000|2025-03-24 18:11:50|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.44|9
1742839940000|2025-03-24 18:12:20||188.44||188.49||188.49||188.44|0
1742839950000|2025-03-24 18:12:30|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|0
1742839990000|2025-03-24 18:13:10|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.44|4
1742840020000|2025-03-24 18:13:40||188.44||188.49||188.49||188.44|0
1742840030000|2025-03-24 18:13:50||188.44||188.49||188.49||188.44|0
1742840040000|2025-03-24 18:14:00||188.44||188.49||188.49||188.44|0
1742840080000|2025-03-24 18:14:40||188.44||188.49||188.49||188.44|0
1742840090000|2025-03-24 18:14:50||188.44||188.49||188.49||188.44|0
1742840100000|2025-03-24 18:15:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|2
1742840150000|2025-03-24 18:15:50|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|4
1742840170000|2025-03-24 18:16:10||188.44||188.49||188.49||188.44|23
1742840180000|2025-03-24 18:16:20||188.44||188.49||188.49||188.44|0
1742840190000|2025-03-24 18:16:30|188.52|188.44|188.57|188.49|188.57|188.49|188.52|188.44|2
1742840200000|2025-03-24 18:16:40||188.44||188.49||188.49||188.44|0
1742840210000|2025-03-24 18:16:50||188.44||188.49||188.49||188.44|0
1742840270000|2025-03-24 18:17:50|||||||||3
1742840340000|2025-03-24 18:19:00|188.52|188.44|188.52|188.44|188.52|188.49|188.52|188.44|1
1742840400000|2025-03-24 18:20:00|||||||||2
1742840450000|2025-03-24 18:20:50|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|3
1742840460000|2025-03-24 18:21:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|8
1742840470000|2025-03-24 18:21:10||188.39||188.44||188.44||188.39|0
1742840480000|2025-03-24 18:21:20||188.39||188.39||188.44||188.39|0
1742840490000|2025-03-24 18:21:30||188.44||188.39||188.44||188.39|0
1742840500000|2025-03-24 18:21:40|188.47|188.44|188.47|188.39|188.47|188.44|188.47|188.39|0
1742840520000|2025-03-24 18:22:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.39|2
1742840550000|2025-03-24 18:22:30|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|1
1742840590000|2025-03-24 18:23:10|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|1
1742840640000|2025-03-24 18:24:00|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.34|10
1742840730000|2025-03-24 18:25:30||188.34||188.39||188.39||188.34|2
1742840740000|2025-03-24 18:25:40|188.42|188.34|188.42|188.34|188.42|188.39|188.42|188.34|9
1742840800000|2025-03-24 18:26:40|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|5
1742840810000|2025-03-24 18:26:50|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|2
1742840820000|2025-03-24 18:27:00|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|7
1742840830000|2025-03-24 18:27:10||188.39||188.44||188.44||188.39|0
1742840840000|2025-03-24 18:27:20||188.39||188.44||188.44||188.39|0
1742840850000|2025-03-24 18:27:30||188.39||188.44||188.44||188.39|0
1742840870000|2025-03-24 18:27:50||188.39||188.44||188.44||188.39|0
1742840890000|2025-03-24 18:28:10||188.39||188.39||188.39||188.39|0
1742840910000|2025-03-24 18:28:30||188.44||188.44||188.44||188.44|0
1742840940000|2025-03-24 18:29:00|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|0
1742841020000|2025-03-24 18:30:20|188.42|188.34|188.42|188.34|188.42|188.39|188.42|188.34|10
1742841030000|2025-03-24 18:30:30|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|6
1742841090000|2025-03-24 18:31:30||188.34||188.39||188.39||188.34|0
1742841150000|2025-03-24 18:32:30||188.34||188.39||188.39||188.34|0
1742841160000|2025-03-24 18:32:40||188.34||188.39||188.39||188.34|0
1742841170000|2025-03-24 18:32:50|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|0
1742841200000|2025-03-24 18:33:20|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|20
1742841270000|2025-03-24 18:34:30|188.52||188.47||188.52||188.47||3
1742841280000|2025-03-24 18:34:40|188.52||188.52||188.52||188.52||2
1742841290000|2025-03-24 18:34:50||188.44||188.39||188.44||188.39|0
1742841300000|2025-03-24 18:35:00|188.47||188.47||188.47||188.47||0
1742841320000|2025-03-24 18:35:20|188.42|188.34|188.47|188.39|188.47|188.39|188.42|188.34|27
1742841410000|2025-03-24 18:36:50|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|3
1742841450000|2025-03-24 18:37:30|188.47|188.39|188.52|188.39|188.52|188.39|188.47|188.39|10
1742841460000|2025-03-24 18:37:40||188.44||188.44||188.44||188.44|0
1742841470000|2025-03-24 18:37:50|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|2
1742841500000|2025-03-24 18:38:20|188.62||188.57||188.62||188.57||25
1742841530000|2025-03-24 18:38:50|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|6
1742841540000|2025-03-24 18:39:00||188.49||188.49||188.49||188.49|0
1742841550000|2025-03-24 18:39:10|188.57|188.54|188.62|188.54|188.62|188.54|188.57|188.54|1
1742841580000|2025-03-24 18:39:40|188.67|188.59|188.82|188.69|188.82|188.69|188.67|188.54|110
1742841590000|2025-03-24 18:39:50|188.77|188.74|188.82|188.69|188.87|188.79|188.77|188.69|28
1742841600000|2025-03-24 18:40:00|188.77|188.64|188.77|188.64|188.77|188.64|188.77|188.64|3
1742841610000|2025-03-24 18:40:10|188.72|188.69|188.82|188.69|188.82|188.74|188.72|188.64|7
1742841620000|2025-03-24 18:40:20|188.77||188.82||188.82||188.77||0
1742841630000|2025-03-24 18:40:30|188.77|188.74|188.87|188.74|188.87|188.74|188.77|188.74|13
1742841640000|2025-03-24 18:40:40|188.82|188.79|188.87|188.79|188.92|188.79|188.82|188.74|19
1742841650000|2025-03-24 18:40:50|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.69|60
1742841660000|2025-03-24 18:41:00|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|1
1742841670000|2025-03-24 18:41:10|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.74|2
1742841680000|2025-03-24 18:41:20||188.74||188.74||188.79||188.74|0
1742841690000|2025-03-24 18:41:30|188.82|188.79|188.82|188.74|188.82|188.79|188.82|188.69|0
1742841700000|2025-03-24 18:41:40|188.77|188.69|188.77|188.69|188.82|188.69|188.77|188.69|2
1742841710000|2025-03-24 18:41:50||188.64||188.64||188.64||188.64|0
1742841720000|2025-03-24 18:42:00||188.69||188.69||188.69||188.64|0
1742841730000|2025-03-24 18:42:10||188.64||188.69||188.69||188.64|0
1742841780000|2025-03-24 18:43:00|188.82||188.82||188.82||188.77||2
1742841790000|2025-03-24 18:43:10|188.87|188.74|188.87|188.74|188.87|188.79|188.87|188.74|2
1742841810000|2025-03-24 18:43:30||188.79||188.79||188.79||188.79|0
1742841820000|2025-03-24 18:43:40|188.92||188.92||188.92||188.92||1
1742841830000|2025-03-24 18:43:50||188.84||188.84||188.84||188.79|50
1742841890000|2025-03-24 18:44:50|188.97||188.97||188.97||188.92||10
1742841900000|2025-03-24 18:45:00||188.89||188.84||188.89||188.84|0
1742841910000|2025-03-24 18:45:10||188.89||188.84||188.89||188.84|0
1742841920000|2025-03-24 18:45:20|188.92||188.97||188.97||188.92||3
1742841930000|2025-03-24 18:45:30|188.92||188.92||188.92||188.92||0
1742841940000|2025-03-24 18:45:40|188.97||188.97||188.97||188.97||2
1742841950000|2025-03-24 18:45:50|188.92||188.92||188.92||188.92||0
1742841960000|2025-03-24 18:46:00|188.87|188.74|188.87|188.74|188.87|188.79|188.82|188.74|38
1742841970000|2025-03-24 18:46:10|188.82|188.79|188.82|188.69|188.87|188.79|188.82|188.69|25
1742841980000|2025-03-24 18:46:20|188.87|188.74|188.92|188.79|188.92|188.79|188.82|188.74|43
1742841990000|2025-03-24 18:46:30||188.84||188.79||188.84||188.79|0
1742842000000|2025-03-24 18:46:40|188.97|188.84|188.92|188.84|188.97|188.84|188.92|188.79|12
1742842010000|2025-03-24 18:46:50|188.97|188.89|188.97|188.84|188.97|188.89|188.97|188.84|1
1742842030000|2025-03-24 18:47:10||188.89||188.89||188.89||188.89|1
1742842040000|2025-03-24 18:47:20|189.02||189.02||189.02||189.02||0
1742842050000|2025-03-24 18:47:30|188.97|188.94|188.97|188.89|188.97|188.94|188.97|188.89|63
1742842080000|2025-03-24 18:48:00||188.84||188.89||188.89||188.84|0
1742842120000|2025-03-24 18:48:40||188.84||188.84||188.84||188.84|11
1742842140000|2025-03-24 18:49:00|188.92||188.92||188.92||188.92||0
1742842180000|2025-03-24 18:49:40|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|4
1742842190000|2025-03-24 18:49:50||188.84||188.84||188.84||188.84|13
1742842210000|2025-03-24 18:50:10||188.89||188.89||188.89||188.89|0
1742842220000|2025-03-24 18:50:20|189.02||189.02||189.02||189.02||1
1742842250000|2025-03-24 18:50:50|188.97|188.94|189.02|188.89|189.02|188.94|188.97|188.89|9
1742842260000|2025-03-24 18:51:00|188.97||188.97||188.97||188.97||0
1742842320000|2025-03-24 18:52:00|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|2
1742842330000|2025-03-24 18:52:10||188.89||188.94||188.94||188.89|0
1742842340000|2025-03-24 18:52:20||188.89||188.94||188.94||188.89|0
1742842350000|2025-03-24 18:52:30||188.89||188.89||188.89||188.89|0
1742842360000|2025-03-24 18:52:40||188.94||188.94||188.94||188.94|0
1742842370000|2025-03-24 18:52:50||188.89||188.94||188.94||188.89|0
1742842380000|2025-03-24 18:53:00||188.89||188.89||188.94||188.89|0
1742842390000|2025-03-24 18:53:10||188.94||188.94||188.94||188.94|0
1742842460000|2025-03-24 18:54:20||188.89||188.89||188.89||188.89|0
1742842520000|2025-03-24 18:55:20|188.97||188.97||188.97||188.97||0
1742842640000|2025-03-24 18:57:20|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|4
1742842940000|2025-03-24 19:02:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|25
1742843110000|2025-03-24 19:05:10|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|27
1742843180000|2025-03-24 19:06:20|||||||||1
1742843590000|2025-03-24 19:13:10|||||||||1
1742843660000|2025-03-24 19:14:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|22
1742843700000|2025-03-24 19:15:00|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|77
1742843710000|2025-03-24 19:15:10|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|49
1742843730000|2025-03-24 19:15:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|11
1742843820000|2025-03-24 19:17:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|71
1742843830000|2025-03-24 19:17:10|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|53
1742843880000|2025-03-24 19:18:00|||||||||75
1742843910000|2025-03-24 19:18:30|189.07||189.07||189.07||189.07||18
1742843930000|2025-03-24 19:18:50|189.02||189.02||189.02||189.02||63
1742843970000|2025-03-24 19:19:30|188.97|188.89|189.02|188.94|189.02|188.94|188.97|188.89|97
1742844030000|2025-03-24 19:20:30|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|57
1742844070000|2025-03-24 19:21:10|||||||||40
1742844100000|2025-03-24 19:21:40|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|18
1742844210000|2025-03-24 19:23:30|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|50
1742844250000|2025-03-24 19:24:10|189.02||189.02||189.02||189.02||17
1742844260000|2025-03-24 19:24:20|188.97|188.94|189.02|188.94|189.02|188.94|188.97|188.94|135
1742844350000|2025-03-24 19:25:50|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|50
1742844380000|2025-03-24 19:26:20|189.02||189.02||189.02||189.02||17
1742844390000|2025-03-24 19:26:30|188.97||188.97||189.02||188.97||17
1742844440000|2025-03-24 19:27:20|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|2
1742844490000|2025-03-24 19:28:10|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|27
1742844540000|2025-03-24 19:29:00|||||||||12
1742844560000|2025-03-24 19:29:20|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|36
1742844580000|2025-03-24 19:29:40|188.97||188.97||188.97||188.97||13
1742844600000|2025-03-24 19:30:00||188.89||188.89||188.89||188.89|0
1742844680000|2025-03-24 19:31:20|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|26
1742844900000|2025-03-24 19:35:00|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|26
1742844960000|2025-03-24 19:36:00|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|14
1742845020000|2025-03-24 19:37:00|189.07||189.07||189.07||189.07||4
1742845030000|2025-03-24 19:37:10||188.99||188.99||188.99||188.99|0
1742845200000|2025-03-24 19:40:00|189.12||189.12||189.12||189.12||2
1742845230000|2025-03-24 19:40:30|189.07||189.07||189.07||189.07||0
1742845240000|2025-03-24 19:40:40|||||||||1
1742845380000|2025-03-24 19:43:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|18
1742845510000|2025-03-24 19:45:10|||||||||1
1742845620000|2025-03-24 19:47:00|189.17||189.17||189.17||189.17||6
1742845630000|2025-03-24 19:47:10||189.09||189.09||189.09||189.09|0
1742845660000|2025-03-24 19:47:40|189.22||189.22||189.22||189.22||2
1742845670000|2025-03-24 19:47:50||189.14||189.14||189.14||189.14|0
1742845760000|2025-03-24 19:49:20||189.09||189.09||189.09||189.09|6
1742845770000|2025-03-24 19:49:30||189.14||189.14||189.14||189.14|0
1742845800000|2025-03-24 19:50:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|22
1742845810000|2025-03-24 19:50:10|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|25
1742845820000|2025-03-24 19:50:20|||||||||1
1742845840000|2025-03-24 19:50:40|||||||||1
1742845850000|2025-03-24 19:50:50|||||||||15
1742845860000|2025-03-24 19:51:00|||||||||7
1742845870000|2025-03-24 19:51:10|||||||||1
1742845890000|2025-03-24 19:51:30|||||||||1
1742845900000|2025-03-24 19:51:40||189.09||189.09||189.09||189.09|3
1742845920000|2025-03-24 19:52:00|189.17||189.22||189.22||189.17||1
1742845940000|2025-03-24 19:52:20|189.17||189.17||189.17||189.17||0
1742845950000|2025-03-24 19:52:30|||||||||1
1742845970000|2025-03-24 19:52:50|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|4
1742845980000|2025-03-24 19:53:00||188.99||188.99||188.99||188.99|0
1742845990000|2025-03-24 19:53:10||189.04||189.04||189.04||189.04|1
1742846000000|2025-03-24 19:53:20||188.99||188.99||188.99||188.99|1
1742846020000|2025-03-24 19:53:40||189.04||189.04||189.04||189.04|1
1742846040000|2025-03-24 19:54:00|||||||||1
1742846050000|2025-03-24 19:54:10|189.17||189.17||189.17||189.17||10
1742846060000|2025-03-24 19:54:20|||||||||1
1742846070000|2025-03-24 19:54:30||189.09||189.09||189.09||189.09|0
1742846080000|2025-03-24 19:54:40|189.22||189.22||189.22||189.22||7
1742846090000|2025-03-24 19:54:50|||||||||1
1742846100000|2025-03-24 19:55:00||189.14||189.09||189.14||189.09|0
1742846110000|2025-03-24 19:55:10||189.14||189.09||189.14||189.09|0
1742846120000|2025-03-24 19:55:20|189.17||189.17||189.17||189.17||0
1742846130000|2025-03-24 19:55:30|189.22||189.22||189.22||189.22||4
1742846140000|2025-03-24 19:55:40|189.17||189.17||189.17||189.17||0
1742846160000|2025-03-24 19:56:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|1
1742846190000|2025-03-24 19:56:30|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.04|8
1742846200000|2025-03-24 19:56:40||189.04||189.09||189.09||189.04|0
1742846210000|2025-03-24 19:56:50||189.04||189.04||189.04||189.04|0
1742846220000|2025-03-24 19:57:00||189.09||189.04||189.09||189.04|3
1742846230000|2025-03-24 19:57:10||189.09||189.09||189.09||189.04|0
1742846250000|2025-03-24 19:57:30||189.04||189.04||189.09||189.04|4
1742846260000|2025-03-24 19:57:40||189.09||189.04||189.09||189.04|0
1742846280000|2025-03-24 19:58:00||189.09||189.04||189.09||189.04|0
1742846300000|2025-03-24 19:58:20||189.09||189.09||189.09||189.09|0
1742846340000|2025-03-24 19:59:00|||||||||4
1742846350000|2025-03-24 19:59:10|189.22||189.22||189.22||189.22||3
1742846360000|2025-03-24 19:59:20|189.17||189.17||189.17||189.17||13
1742846380000|2025-03-24 19:59:40||189.04||189.09||189.09||189.04|9
1742846390000|2025-03-24 19:59:50|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|18
1742886000000|2025-03-25 07:00:00|189.04|188.97|188.47|188.39|189.04|188.97|188.47|188.39|12
1742886010000|2025-03-25 07:00:10|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|10
1742886020000|2025-03-25 07:00:20|188.57||188.57||188.57||188.57||3
1742886030000|2025-03-25 07:00:30|188.52||188.57||188.57||188.52||3
1742886050000|2025-03-25 07:00:50|188.52|188.39|188.52|188.39|188.57|188.44|188.47|188.39|7
1742886060000|2025-03-25 07:01:00|188.47|188.44|188.57|188.49|188.62|188.54|188.47|188.44|25
1742886070000|2025-03-25 07:01:10|188.62||188.62||188.62||188.62||0
1742886080000|2025-03-25 07:01:20|188.57||188.62||188.62||188.57||9
1742886090000|2025-03-25 07:01:30|188.67|188.54|188.67|188.54|188.67|188.54|188.67|188.49|0
1742886100000|2025-03-25 07:01:40|188.62||188.62||188.62||188.62||0
1742886120000|2025-03-25 07:02:00|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.54|2
1742886130000|2025-03-25 07:02:10|||||||||3
1742886140000|2025-03-25 07:02:20|188.72||188.72||188.72||188.72||3
1742886150000|2025-03-25 07:02:30|188.77|188.64|188.77|188.64|188.77|188.64|188.77|188.64|0
1742886160000|2025-03-25 07:02:40|188.72||188.72||188.72||188.72||0
1742886170000|2025-03-25 07:02:50|188.67|188.59|188.72|188.59|188.72|188.59|188.67|188.59|51
1742886190000|2025-03-25 07:03:10||188.64||188.64||188.64||188.64|0
1742886200000|2025-03-25 07:03:20|188.77||188.77||188.77||188.77||8
1742886210000|2025-03-25 07:03:30|188.82|188.69|188.82|188.69|188.82|188.69|188.82|188.69|0
1742886240000|2025-03-25 07:04:00|188.77||188.82||188.82||188.77||7
1742886250000|2025-03-25 07:04:10|188.87|188.79|188.87|188.74|188.87|188.79|188.87|188.74|33
1742886260000|2025-03-25 07:04:20||188.79||188.79||188.79||188.79|25
1742886300000|2025-03-25 07:05:00||188.74||188.79||188.79||188.74|5
1742886320000|2025-03-25 07:05:20|188.92||188.92||188.92||188.92||5
1742886340000|2025-03-25 07:05:40|188.87|188.74|188.87|188.74|188.87|188.74|188.87|188.74|20
1742886350000|2025-03-25 07:05:50||188.79||188.74||188.79||188.74|0
1742886360000|2025-03-25 07:06:00|188.92|188.79|188.87|188.79|188.92|188.79|188.87|188.74|0
1742886370000|2025-03-25 07:06:10|188.92|188.74|188.92|188.84|188.97|188.84|188.92|188.74|7
1742886380000|2025-03-25 07:06:20||188.79||188.84||188.84||188.79|0
1742886400000|2025-03-25 07:06:40||188.79||188.84||188.84||188.79|0
1742886410000|2025-03-25 07:06:50||188.79||188.84||188.84||188.79|0
1742886430000|2025-03-25 07:07:10|188.97||188.97||188.97||188.97||4
1742886440000|2025-03-25 07:07:20||188.89||188.89||188.89||188.89|1
1742886450000|2025-03-25 07:07:30|189.02|188.94|189.07|188.94|189.07|188.94|189.02|188.94|0
1742886460000|2025-03-25 07:07:40||188.99||188.99||188.99||188.99|0
1742886470000|2025-03-25 07:07:50|189.12||189.12||189.12||189.12||0
1742886480000|2025-03-25 07:08:00|189.17|189.04|189.17|189.04|189.17|189.04|189.17|189.04|20
1742886490000|2025-03-25 07:08:10||189.09||189.09||189.09||189.09|0
1742886500000|2025-03-25 07:08:20|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|15
1742886510000|2025-03-25 07:08:30|189.12|188.99|189.12|188.99|189.12|188.99|189.07|188.99|24
1742886520000|2025-03-25 07:08:40|189.17|189.04|189.22|189.09|189.22|189.09|189.17|189.04|86
1742886530000|2025-03-25 07:08:50|189.17||189.17||189.17||189.17||0
1742886540000|2025-03-25 07:09:00|189.22||189.17||189.22||189.17||0
1742886550000|2025-03-25 07:09:10||189.04||189.04||189.04||189.04|4
1742886560000|2025-03-25 07:09:20|189.12||189.12||189.12||189.12||0
1742886580000|2025-03-25 07:09:40|189.17|189.09|189.22|189.09|189.22|189.09|189.17|189.09|16
1742886590000|2025-03-25 07:09:50|189.17||189.17||189.22||189.17||0
1742886600000|2025-03-25 07:10:00|189.22|189.14|189.22|189.09|189.22|189.14|189.22|189.09|1
1742886610000|2025-03-25 07:10:10|189.17||189.17||189.17||189.17||0
1742886630000|2025-03-25 07:10:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|105
1742886640000|2025-03-25 07:10:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|16
1742886650000|2025-03-25 07:10:50|189.22|189.04|189.22|189.09|189.22|189.09|189.22|189.04|37
1742886660000|2025-03-25 07:11:00|189.17|189.14|189.22|189.14|189.27|189.14|189.17|189.09|18
1742886690000|2025-03-25 07:11:30|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|30
1742886700000|2025-03-25 07:11:40|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.24|25
1742886730000|2025-03-25 07:12:10|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1742886740000|2025-03-25 07:12:20|189.32||189.27||189.32||189.27||0
1742886760000|2025-03-25 07:12:40|189.32|189.24|189.32|189.19|189.32|189.24|189.32|189.19|1
1742886770000|2025-03-25 07:12:50||189.24||189.19||189.24||189.19|0
1742886780000|2025-03-25 07:13:00|189.27||189.27||189.27||189.27||0
1742886790000|2025-03-25 07:13:10|189.32||189.32||189.32||189.32||0
1742886800000|2025-03-25 07:13:20|189.27||189.27||189.27||189.27||0
1742886810000|2025-03-25 07:13:30|189.32||189.32||189.32||189.32||0
1742886820000|2025-03-25 07:13:40|189.37|189.24|189.37|189.29|189.37|189.29|189.37|189.24|1
1742886830000|2025-03-25 07:13:50||189.24||189.24||189.24||189.24|2
1742886850000|2025-03-25 07:14:10|189.32||189.32||189.32||189.32||2
1742886860000|2025-03-25 07:14:20|189.37||189.37||189.37||189.37||1
1742886880000|2025-03-25 07:14:40|189.32||189.32||189.32||189.32||0
1742886890000|2025-03-25 07:14:50|189.37||189.37||189.37||189.32||0
1742886900000|2025-03-25 07:15:00||189.29||189.29||189.29||189.29|0
1742886910000|2025-03-25 07:15:10|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|3
1742886920000|2025-03-25 07:15:20||189.19||189.19||189.19||189.19|0
1742886930000|2025-03-25 07:15:30||189.24||189.24||189.24||189.24|0
1742886940000|2025-03-25 07:15:40|189.37||189.32||189.37||189.32||0
1742886950000|2025-03-25 07:15:50|189.37||189.32||189.37||189.32||0
1742886980000|2025-03-25 07:16:20||189.19||189.24||189.24||189.19|1
1742887000000|2025-03-25 07:16:40||189.19||189.19||189.19||189.19|1
1742887010000|2025-03-25 07:16:50|189.27||189.27||189.27||189.27||1
1742887020000|2025-03-25 07:17:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|0
1742887030000|2025-03-25 07:17:10|189.27||189.22||189.27||189.22||0
1742887040000|2025-03-25 07:17:20|||||||||4
1742887050000|2025-03-25 07:17:30|189.27||189.22||189.27||189.22||0
1742887060000|2025-03-25 07:17:40||189.09||189.14||189.14||189.09|8
1742887070000|2025-03-25 07:17:50||189.09||189.14||189.14||189.09|0
1742887090000|2025-03-25 07:18:10||189.09||189.14||189.14||189.09|0
1742887100000|2025-03-25 07:18:20|189.27||189.22||189.27||189.22||0
1742887130000|2025-03-25 07:18:50|189.27||189.27||189.27||189.22||0
1742887140000|2025-03-25 07:19:00|189.32|189.19|189.32|189.19|189.32|189.19|189.32|189.19|0
1742887150000|2025-03-25 07:19:10|189.27||189.27||189.27||189.27||0
1742887170000|2025-03-25 07:19:30|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|0
1742887200000|2025-03-25 07:20:00|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.14|54
1742887210000|2025-03-25 07:20:10||189.14||189.14||189.14||189.14|0
1742887250000|2025-03-25 07:20:50||189.19||189.19||189.19||189.19|0
1742887340000|2025-03-25 07:22:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|3
1742887350000|2025-03-25 07:22:30||189.09||189.14||189.14||189.09|0
1742887370000|2025-03-25 07:22:50|189.17|189.09|189.17|189.04|189.17|189.09|189.17|189.04|5
1742887380000|2025-03-25 07:23:00|189.22|189.09|189.22|189.09|189.22|189.09|189.22|189.09|0
1742887410000|2025-03-25 07:23:30||189.14||189.14||189.14||189.09|0
1742887420000|2025-03-25 07:23:40||189.09||189.09||189.14||189.09|0
1742887440000|2025-03-25 07:24:00|189.27|189.14|189.22|189.14|189.27|189.14|189.22|189.14|1
1742887450000|2025-03-25 07:24:10|189.27|189.19|189.27|189.19|189.27|189.19|189.22|189.19|0
1742887480000|2025-03-25 07:24:40|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|12
1742887490000|2025-03-25 07:24:50|189.27||189.27||189.27||189.27||38
1742887500000|2025-03-25 07:25:00||189.19||189.14||189.19||189.14|0
1742887510000|2025-03-25 07:25:10||189.19||189.19||189.19||189.19|0
1742887520000|2025-03-25 07:25:20||189.14||189.14||189.14||189.14|0
1742887540000|2025-03-25 07:25:40|189.22||189.27||189.27||189.22||0
1742887550000|2025-03-25 07:25:50|189.22||189.22||189.27||189.22||0
1742887560000|2025-03-25 07:26:00|189.27|189.19|189.27|189.14|189.27|189.19|189.27|189.14|1
1742887600000|2025-03-25 07:26:40|189.32|189.19|189.37|189.24|189.37|189.24|189.32|189.19|47
1742887640000|2025-03-25 07:27:20|189.32||189.32||189.32||189.32||0
1742887660000|2025-03-25 07:27:40||189.19||189.24||189.24||189.19|10
1742887670000|2025-03-25 07:27:50||189.19||189.24||189.24||189.19|0
1742887680000|2025-03-25 07:28:00||189.19||189.19||189.19||189.19|0
1742887690000|2025-03-25 07:28:10|189.37|189.24|189.37|189.24|189.37|189.24|189.37|189.24|0
1742887720000|2025-03-25 07:28:40|189.32|189.19|189.32|189.24|189.32|189.24|189.32|189.19|0
1742887730000|2025-03-25 07:28:50|189.37||189.37||189.37||189.37||0
1742887750000|2025-03-25 07:29:10|189.32||189.37||189.37||189.32||1
1742887760000|2025-03-25 07:29:20|189.32||189.32||189.32||189.32||0
1742887770000|2025-03-25 07:29:30||189.19||189.19||189.19||189.19|3
1742887800000|2025-03-25 07:30:00|189.27||189.32||189.32||189.27||0
1742887810000|2025-03-25 07:30:10|189.27||189.32||189.32||189.27||0
1742887850000|2025-03-25 07:30:50|189.42|189.29|189.42|189.34|189.42|189.34|189.42|189.29|38
1742887860000|2025-03-25 07:31:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|6
1742887880000|2025-03-25 07:31:20|189.32|189.19|189.37|189.24|189.37|189.24|189.32|189.19|63
1742887900000|2025-03-25 07:31:40|189.32|189.19|189.32|189.19|189.32|189.19|189.32|189.19|0
1742887920000|2025-03-25 07:32:00||189.24||189.24||189.24||189.24|0
1742887930000|2025-03-25 07:32:10|189.37||189.32||189.37||189.32||0
1742887940000|2025-03-25 07:32:20|189.37||189.37||189.37||189.37||0
1742887950000|2025-03-25 07:32:30|189.42|189.29|189.42|189.29|189.42|189.29|189.42|189.29|0
1742887960000|2025-03-25 07:32:40|189.37|189.19|189.32|189.24|189.37|189.24|189.32|189.19|53
1742887970000|2025-03-25 07:32:50||189.19||189.19||189.19||189.19|0
1742887980000|2025-03-25 07:33:00||189.24||189.19||189.24||189.19|2
1742888040000|2025-03-25 07:34:00|189.37|189.24|189.32|189.24|189.37|189.24|189.32|189.24|1
1742888050000|2025-03-25 07:34:10||189.19||189.19||189.19||189.19|0
1742888070000|2025-03-25 07:34:30|189.27||189.32||189.32||189.27||2
1742888080000|2025-03-25 07:34:40|189.27|189.14|189.22|189.14|189.27|189.14|189.22|189.14|29
1742888090000|2025-03-25 07:34:50||189.09||189.09||189.14||189.09|0
1742888100000|2025-03-25 07:35:00||189.14||189.09||189.14||189.09|0
1742888110000|2025-03-25 07:35:10||189.14||189.14||189.14||189.14|0
1742888130000|2025-03-25 07:35:30|189.27||189.22||189.27||189.22||0
1742888170000|2025-03-25 07:36:10|189.27||189.22||189.27||189.22||0
1742888190000|2025-03-25 07:36:30|189.27||189.22||189.27||189.22||0
1742888200000|2025-03-25 07:36:40|189.27|189.09|189.27|189.19|189.27|189.19|189.27|189.09|0
1742888220000|2025-03-25 07:37:00|189.37|189.14|189.37|189.29|189.37|189.29|189.37|189.14|2
1742888260000|2025-03-25 07:37:40|189.42||189.42||189.42||189.42||4
1742888270000|2025-03-25 07:37:50|189.37|189.24|189.37|189.24|189.37|189.24|189.37|189.24|0
1742888290000|2025-03-25 07:38:10|189.42|189.29|189.37|189.29|189.42|189.29|189.37|189.29|0
1742888300000|2025-03-25 07:38:20|189.42||189.42||189.42||189.42||7
1742888350000|2025-03-25 07:39:10|189.37||189.37||189.37||189.37||0
1742888360000|2025-03-25 07:39:20||189.24||189.29||189.29||189.24|0
1742888370000|2025-03-25 07:39:30|189.42||189.42||189.42||189.37||0
1742888390000|2025-03-25 07:39:50|189.47|189.34|189.47|189.34|189.47|189.34|189.47|189.34|50
1742888400000|2025-03-25 07:40:00||189.39||189.39||189.39||189.39|0
1742888410000|2025-03-25 07:40:10||189.34||189.39||189.39||189.34|0
1742888430000|2025-03-25 07:40:30|189.52|189.34|189.47|189.39|189.52|189.39|189.47|189.34|0
1742888450000|2025-03-25 07:40:50||189.34||189.34||189.34||189.34|0
1742888460000|2025-03-25 07:41:00||189.39||189.39||189.39||189.34|0
1742888470000|2025-03-25 07:41:10|189.42|189.34|189.42|189.34|189.47|189.34|189.42|189.34|2
1742888480000|2025-03-25 07:41:20|189.47|189.29|189.42|189.29|189.47|189.29|189.42|189.29|0
1742888520000|2025-03-25 07:42:00||189.34||189.29||189.34||189.29|0
1742888530000|2025-03-25 07:42:10|189.37||189.37||189.37||189.37||0
1742888540000|2025-03-25 07:42:20||189.24||189.24||189.24||189.24|0
1742888560000|2025-03-25 07:42:40||189.29||189.24||189.29||189.24|0
1742888580000|2025-03-25 07:43:00||189.29||189.29||189.29||189.29|0
1742888590000|2025-03-25 07:43:10||189.24||189.24||189.29||189.24|0
1742888600000|2025-03-25 07:43:20||189.29||189.24||189.29||189.24|0
1742888640000|2025-03-25 07:44:00||189.29||189.24||189.29||189.24|0
1742888680000|2025-03-25 07:44:40|189.32||189.37||189.37||189.32||2
1742888700000|2025-03-25 07:45:00|||||||||2
1742888720000|2025-03-25 07:45:20|189.42|189.29|189.42|189.29|189.42|189.29|189.42|189.29|8
1742888730000|2025-03-25 07:45:30|189.37||189.42||189.42||189.37||6
1742888740000|2025-03-25 07:45:40|||||||||10
1742888770000|2025-03-25 07:46:10|||||||||6
1742888780000|2025-03-25 07:46:20|189.37||189.42||189.42||189.37||7
1742888800000|2025-03-25 07:46:40|189.37||189.42||189.42||189.37||0
1742888810000|2025-03-25 07:46:50|189.37||189.42||189.42||189.37||0
1742888830000|2025-03-25 07:47:10|189.37||189.42||189.42||189.37||5
1742888860000|2025-03-25 07:47:40|189.37||189.37||189.37||189.37||0
1742888870000|2025-03-25 07:47:50|189.42||189.42||189.42||189.42||0
1742888880000|2025-03-25 07:48:00|189.47|189.34|189.47|189.34|189.47|189.34|189.47|189.34|0
1742888890000|2025-03-25 07:48:10|189.52|189.39|189.52|189.39|189.52|189.39|189.52|189.39|0
1742888930000|2025-03-25 07:48:50||189.44||189.44||189.44||189.44|0
1742888940000|2025-03-25 07:49:00|189.57||189.57||189.57||189.57||0
1742888950000|2025-03-25 07:49:10|189.52||189.57||189.57||189.52||1
1742888960000|2025-03-25 07:49:20||189.49||189.49||189.49||189.49|0
1742888980000|2025-03-25 07:49:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|4
1742889010000|2025-03-25 07:50:10|189.57||189.57||189.57||189.57||6
1742889030000|2025-03-25 07:50:30|189.62|189.49|189.57|189.49|189.62|189.49|189.57|189.49|0
1742889060000|2025-03-25 07:51:00|189.52|189.39|189.52|189.39|189.52|189.39|189.52|189.39|25
1742889070000|2025-03-25 07:51:10||189.44||189.44||189.44||189.44|0
1742889180000|2025-03-25 07:53:00|189.57||189.57||189.57||189.57||0
1742889190000|2025-03-25 07:53:10|189.62|189.49|189.57|189.49|189.62|189.49|189.57|189.44|6
1742889200000|2025-03-25 07:53:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|3
1742889220000|2025-03-25 07:53:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|6
1742889240000|2025-03-25 07:54:00|189.62|189.54|189.67|189.54|189.67|189.54|189.62|189.54|8
1742889250000|2025-03-25 07:54:10|189.62||189.62||189.62||189.62||0
1742889270000|2025-03-25 07:54:30|189.67|189.59|189.67|189.54|189.67|189.59|189.67|189.54|3
1742889280000|2025-03-25 07:54:40|189.62||189.62||189.62||189.62||0
1742889290000|2025-03-25 07:54:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|13
1742889300000|2025-03-25 07:55:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|11
1742889330000|2025-03-25 07:55:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|89
1742889390000|2025-03-25 07:56:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|23
1742889420000|2025-03-25 07:57:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|2
1742889430000|2025-03-25 07:57:10|189.72||189.72||189.72||189.72||0
1742889460000|2025-03-25 07:57:40||189.64||189.64||189.64||189.59|3
1742889470000|2025-03-25 07:57:50|189.67|189.59|189.67|189.59|189.67|189.64|189.67|189.59|3
1742889480000|2025-03-25 07:58:00||189.54||189.54||189.54||189.54|13
1742889490000|2025-03-25 07:58:10|189.62|189.59|189.62|189.54|189.67|189.59|189.62|189.54|4
1742889500000|2025-03-25 07:58:20||189.49||189.49||189.54||189.49|5
1742889510000|2025-03-25 07:58:30|189.57|189.44|189.52|189.39|189.57|189.49|189.52|189.39|82
1742889520000|2025-03-25 07:58:40|189.47||189.52||189.52||189.47||4
1742889530000|2025-03-25 07:58:50|189.47||189.52||189.52||189.47||2
1742889540000|2025-03-25 07:59:00||189.44||189.39||189.44||189.39|15
1742889560000|2025-03-25 07:59:20|189.47|189.44|189.47|189.39|189.47|189.44|189.47|189.39|1
1742889570000|2025-03-25 07:59:30|189.52|189.34|189.52|189.39|189.52|189.39|189.52|189.34|32
1742889580000|2025-03-25 07:59:40|189.47|189.34|189.42|189.29|189.52|189.39|189.42|189.29|40
1742889590000|2025-03-25 07:59:50|189.37|189.34|189.47|189.39|189.47|189.39|189.37|189.34|101
1742889600000|2025-03-25 08:00:00|189.67|189.54|189.97|189.89|189.97|189.89|189.67|189.54|201
1742889610000|2025-03-25 08:00:10|190.02|189.94|189.92|189.84|190.07|189.94|189.92|189.79|130
1742889620000|2025-03-25 08:00:20|189.97|189.89|190.02|189.89|190.12|190.04|189.97|189.89|164
1742889630000|2025-03-25 08:00:30|189.97|189.94|189.97|189.89|189.97|189.94|189.97|189.84|24
1742889640000|2025-03-25 08:00:40|190.02||189.97||190.02||189.97||17
1742889650000|2025-03-25 08:00:50|190.02|189.84|189.97|189.84|190.02|189.84|189.97|189.84|30
1742889660000|2025-03-25 08:01:00|190.02|189.89|189.92|189.84|190.12|190.04|189.92|189.84|100
1742889670000|2025-03-25 08:01:10|189.97|189.89|190.02|189.94|190.02|189.94|189.92|189.89|19
1742889680000|2025-03-25 08:01:20|190.07|189.99|190.07|189.99|190.07|189.99|190.02|189.94|19
1742889690000|2025-03-25 08:01:30|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|17
1742889700000|2025-03-25 08:01:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|358
1742889710000|2025-03-25 08:01:50|190.27|190.19|190.22|190.14|190.27|190.19|190.17|190.09|52
1742889720000|2025-03-25 08:02:00|190.27|190.19|190.32|190.24|190.37|190.24|190.22|190.19|37
1742889730000|2025-03-25 08:02:10|190.37|190.29|190.37|190.29|190.42|190.34|190.32|190.24|253
1742889740000|2025-03-25 08:02:20|190.42|190.34|190.42|190.29|190.47|190.34|190.37|190.29|1
1742889750000|2025-03-25 08:02:30|190.37|190.34|190.37|190.29|190.37|190.34|190.37|190.29|0
1742889760000|2025-03-25 08:02:40|190.42|190.34|190.52|190.39|190.52|190.44|190.42|190.34|27
1742889770000|2025-03-25 08:02:50|190.57|190.44|190.57|190.44|190.62|190.49|190.57|190.44|21
1742889780000|2025-03-25 08:03:00|190.52|190.39|190.52|190.39|190.52|190.44|190.47|190.39|19
1742889790000|2025-03-25 08:03:10|190.47|190.44|190.57|190.49|190.62|190.49|190.47|190.39|226
1742889800000|2025-03-25 08:03:20|190.52|190.44|190.47|190.39|190.52|190.44|190.47|190.39|7
1742889810000|2025-03-25 08:03:30|190.42|190.34|190.47|190.34|190.47|190.39|190.42|190.34|117
1742889820000|2025-03-25 08:03:40|190.52|190.39|190.52|190.39|190.52|190.44|190.47|190.34|126
1742889830000|2025-03-25 08:03:50|190.57|190.44|190.62|190.49|190.62|190.49|190.52|190.44|27
1742889840000|2025-03-25 08:04:00|190.57|190.54|190.57|190.49|190.62|190.54|190.57|190.49|88
1742889850000|2025-03-25 08:04:10|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|7
1742889860000|2025-03-25 08:04:20|190.52|190.44|190.52|190.44|190.57|190.44|190.52|190.44|11
1742889870000|2025-03-25 08:04:30|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|61
1742889880000|2025-03-25 08:04:40|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.44|25
1742889890000|2025-03-25 08:04:50|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.49|64
1742889900000|2025-03-25 08:05:00|190.67|190.59|190.82|190.74|190.82|190.74|190.67|190.59|64
1742889910000|2025-03-25 08:05:10|190.77|190.69|190.62|190.54|190.77|190.69|190.62|190.54|18
1742889920000|2025-03-25 08:05:20||190.49||190.54||190.54||190.49|10
1742889930000|2025-03-25 08:05:30|190.57|190.49|190.62|190.49|190.62|190.54|190.57|190.49|13
1742889940000|2025-03-25 08:05:40|190.57|190.54|190.47|190.39|190.57|190.54|190.47|190.39|88
1742889950000|2025-03-25 08:05:50|190.42|190.34|190.27|190.14|190.42|190.34|190.27|190.14|30
1742889960000|2025-03-25 08:06:00|190.22|190.19|190.17|190.09|190.27|190.19|190.17|190.09|63
1742889970000|2025-03-25 08:06:10|190.22|190.14|190.32|190.24|190.37|190.24|190.22|190.14|103
1742889980000|2025-03-25 08:06:20|190.37|190.29|190.37|190.29|190.42|190.34|190.37|190.29|5
1742889990000|2025-03-25 08:06:30|190.42|190.24|190.37|190.29|190.42|190.29|190.37|190.24|4
1742890000000|2025-03-25 08:06:40|190.42|190.34|190.47|190.39|190.47|190.39|190.37|190.34|4
1742890010000|2025-03-25 08:06:50|190.52|190.44|190.57|190.44|190.57|190.49|190.52|190.39|24
1742890020000|2025-03-25 08:07:00|190.52|190.49|190.57|190.49|190.57|190.49|190.52|190.44|14
1742890030000|2025-03-25 08:07:10|190.52|190.44|190.52|190.44|190.57|190.49|190.52|190.44|17
1742890040000|2025-03-25 08:07:20|190.57|190.49|190.37|190.29|190.57|190.49|190.37|190.29|542
1742890050000|2025-03-25 08:07:30|190.42|190.34|190.22|190.14|190.47|190.34|190.22|190.14|15
1742890060000|2025-03-25 08:07:40|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|44
1742890070000|2025-03-25 08:07:50|190.27|190.19|190.27|190.19|190.32|190.24|190.27|190.19|2
1742890080000|2025-03-25 08:08:00|190.32|190.14|190.37|190.29|190.37|190.29|190.22|190.14|31
1742890090000|2025-03-25 08:08:10|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|7
1742890100000|2025-03-25 08:08:20|190.32|190.24|190.22|190.14|190.37|190.24|190.22|190.14|21
1742890110000|2025-03-25 08:08:30|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|72
1742890120000|2025-03-25 08:08:40|190.17|190.09|190.22|190.14|190.27|190.14|190.17|190.09|27
1742890130000|2025-03-25 08:08:50|190.17|190.09|190.17|190.09|190.22|190.14|190.17|190.09|24
1742890140000|2025-03-25 08:09:00|190.22|190.04|190.12|189.99|190.22|190.04|190.12|189.99|8
1742890150000|2025-03-25 08:09:10|190.07|190.04|190.22|190.09|190.22|190.09|190.07|189.99|119
1742890160000|2025-03-25 08:09:20|190.17|190.14|190.22|190.09|190.22|190.14|190.17|190.04|12
1742890170000|2025-03-25 08:09:30|190.17|190.14|190.22|190.14|190.22|190.14|190.17|190.09|19
1742890180000|2025-03-25 08:09:40|190.27|190.09|190.22|190.09|190.27|190.09|190.17|190.09|10
1742890190000|2025-03-25 08:09:50|190.27|190.14|190.32|190.24|190.37|190.29|190.27|190.14|96
1742890200000|2025-03-25 08:10:00|190.27|190.19|190.32|190.24|190.32|190.24|190.17|190.09|94
1742890210000|2025-03-25 08:10:10|190.37|190.19|190.32|190.24|190.37|190.29|190.32|190.19|9
1742890220000|2025-03-25 08:10:20|190.37|190.19|190.32|190.24|190.37|190.29|190.27|190.19|25
1742890230000|2025-03-25 08:10:30|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|144
1742890240000|2025-03-25 08:10:40|190.42||190.37||190.42||190.37||5
1742890250000|2025-03-25 08:10:50|190.42|190.34|190.42|190.29|190.47|190.34|190.37|190.29|146
1742890260000|2025-03-25 08:11:00|190.37|190.34|190.37|190.29|190.37|190.34|190.37|190.29|38
1742890270000|2025-03-25 08:11:10|190.42|190.34|190.42|190.34|190.47|190.34|190.37|190.29|3
1742890280000|2025-03-25 08:11:20|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.39|2
1742890290000|2025-03-25 08:11:30|190.42|190.34|190.42|190.29|190.42|190.39|190.37|190.29|7
1742890300000|2025-03-25 08:11:40|190.37|190.34|190.37|190.29|190.42|190.34|190.37|190.29|54
1742890310000|2025-03-25 08:11:50|190.32|190.24|190.27|190.14|190.32|190.24|190.27|190.14|15
1742890320000|2025-03-25 08:12:00|190.22|190.19|190.22|190.14|190.27|190.19|190.22|190.14|15
1742890330000|2025-03-25 08:12:10|190.17|190.09|190.22|190.09|190.22|190.09|190.17|190.04|17
1742890340000|2025-03-25 08:12:20|190.17|190.14|190.12|190.04|190.22|190.14|190.07|189.99|3
1742890350000|2025-03-25 08:12:30|190.17|190.09|190.22|190.14|190.27|190.14|190.12|190.04|16
1742890360000|2025-03-25 08:12:40|190.27|190.19|190.27|190.19|190.32|190.24|190.22|190.14|121
1742890370000|2025-03-25 08:12:50|190.32|190.24|190.37|190.24|190.37|190.24|190.32|190.24|11
1742890380000|2025-03-25 08:13:00||190.29||190.29||190.29||190.24|7
1742890390000|2025-03-25 08:13:10|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|27
1742890400000|2025-03-25 08:13:20|190.52|190.44|190.52|190.39|190.57|190.44|190.52|190.39|7
1742890410000|2025-03-25 08:13:30|190.47|190.44|190.37|190.29|190.52|190.44|190.37|190.29|20
1742890420000|2025-03-25 08:13:40|190.42||190.42||190.42||190.37||2
1742890430000|2025-03-25 08:13:50|190.37|190.34|190.32|190.24|190.42|190.34|190.32|190.24|52
1742890440000|2025-03-25 08:14:00|190.27|190.19|190.32|190.19|190.32|190.19|190.22|190.14|28
1742890450000|2025-03-25 08:14:10|190.27|190.24|190.27|190.19|190.32|190.24|190.27|190.19|9
1742890460000|2025-03-25 08:14:20|190.22|190.14|190.27|190.19|190.32|190.24|190.22|190.14|8
1742890470000|2025-03-25 08:14:30|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|0
1742890480000|2025-03-25 08:14:40|190.22|190.14|190.22|190.09|190.22|190.14|190.17|190.09|20
1742890490000|2025-03-25 08:14:50|190.17|190.04|190.12|189.99|190.22|190.04|190.12|189.99|9
1742890500000|2025-03-25 08:15:00|190.07|190.04|190.12|189.99|190.12|190.04|190.07|189.99|21
1742890510000|2025-03-25 08:15:10|190.07|189.89|189.92|189.84|190.12|189.94|189.87|189.79|22
1742890520000|2025-03-25 08:15:20|189.87|189.79|189.92|189.79|189.92|189.84|189.87|189.79|39
1742890530000|2025-03-25 08:15:30|189.87|189.74|189.87|189.79|189.92|189.79|189.87|189.74|10
1742890540000|2025-03-25 08:15:40|189.92||189.92||189.92||189.87||68
1742890550000|2025-03-25 08:15:50|189.97|189.84|190.02|189.89|190.02|189.94|189.92|189.84|17
1742890560000|2025-03-25 08:16:00|189.97|189.94|190.07|189.99|190.07|189.99|189.97|189.89|142
1742890570000|2025-03-25 08:16:10|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|19
1742890580000|2025-03-25 08:16:20|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|8
1742890590000|2025-03-25 08:16:30|190.02|189.94|189.97|189.89|190.07|189.99|189.97|189.84|31
1742890600000|2025-03-25 08:16:40|190.02|189.94|190.02|189.94|190.02|189.94|189.97|189.94|10
1742890610000|2025-03-25 08:16:50|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|5
1742890620000|2025-03-25 08:17:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|13
1742890630000|2025-03-25 08:17:10|190.12|190.04|190.12|190.04|190.12|190.04|190.07|189.99|39
1742890640000|2025-03-25 08:17:20|190.17|189.99|190.02|189.94|190.17|190.09|190.02|189.94|20
1742890650000|2025-03-25 08:17:30|189.97|189.89|189.97|189.89|190.02|189.94|189.97|189.84|17
1742890660000|2025-03-25 08:17:40|190.02|189.94|189.97|189.89|190.02|189.94|189.97|189.89|6
1742890670000|2025-03-25 08:17:50|189.92|189.84|189.92|189.79|189.92|189.84|189.92|189.79|43
1742890680000|2025-03-25 08:18:00|189.87|189.74|189.92|189.84|189.92|189.84|189.82|189.74|23
1742890690000|2025-03-25 08:18:10|189.97|189.89|190.02|189.89|190.02|189.89|189.97|189.84|96
1742890700000|2025-03-25 08:18:20|189.97|189.94|189.92|189.84|190.02|189.94|189.92|189.84|22
1742890710000|2025-03-25 08:18:30|189.97|189.89|189.97|189.89|190.02|189.94|189.92|189.84|4
1742890720000|2025-03-25 08:18:40|190.02|189.94|189.97|189.89|190.02|189.94|189.97|189.89|10
1742890740000|2025-03-25 08:19:00|189.92|189.84|189.92|189.79|189.97|189.89|189.87|189.79|22
1742890750000|2025-03-25 08:19:10|189.97|189.84|189.97|189.89|189.97|189.89|189.97|189.79|0
1742890760000|2025-03-25 08:19:20|189.92|189.84|189.87|189.79|189.92|189.89|189.87|189.79|8
1742890770000|2025-03-25 08:19:30|189.92|189.74|189.97|189.84|189.97|189.84|189.87|189.74|1
1742890780000|2025-03-25 08:19:40|189.92|189.89|190.02|189.94|190.02|189.94|189.92|189.89|2
1742890790000|2025-03-25 08:19:50||189.89||189.94||189.94||189.89|1
1742890800000|2025-03-25 08:20:00|190.12|189.99|190.12|190.04|190.12|190.04|190.12|189.99|11
1742890810000|2025-03-25 08:20:10|190.17|189.99|190.17|190.09|190.17|190.09|190.17|189.99|107
1742890820000|2025-03-25 08:20:20|190.22|190.04|190.22|190.09|190.22|190.09|190.17|190.04|7
1742890830000|2025-03-25 08:20:30|190.17|190.14|190.17|190.09|190.22|190.14|190.17|190.09|11
1742890840000|2025-03-25 08:20:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|1
1742890850000|2025-03-25 08:20:50|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|16
1742890860000|2025-03-25 08:21:00|190.27|190.14|190.37|190.29|190.37|190.29|190.22|190.14|195
1742890870000|2025-03-25 08:21:10|190.42||190.37||190.42||190.37||1
1742890880000|2025-03-25 08:21:20|190.42|190.24|190.37|190.29|190.42|190.29|190.37|190.24|89
1742890890000|2025-03-25 08:21:30|190.42|190.34|190.42|190.34|190.42|190.34|190.37|190.29|1
1742890900000|2025-03-25 08:21:40|||||||||14
1742890910000|2025-03-25 08:21:50|||||||||1
1742890920000|2025-03-25 08:22:00|190.37|190.29|190.37|190.29|190.42|190.34|190.32|190.24|12
1742890930000|2025-03-25 08:22:10|190.42|190.24|190.37|190.29|190.42|190.29|190.37|190.24|4
1742890940000|2025-03-25 08:22:20|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|3
1742890950000|2025-03-25 08:22:30|190.42|190.24|190.37|190.29|190.42|190.29|190.37|190.24|3
1742890960000|2025-03-25 08:22:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|2
1742890970000|2025-03-25 08:22:50|190.27|190.19|190.17|190.09|190.27|190.19|190.12|190.04|38
1742890980000|2025-03-25 08:23:00|190.12|190.04|190.07|189.99|190.17|190.09|190.07|189.99|7
1742890990000|2025-03-25 08:23:10|190.12|190.04|190.12|189.99|190.12|190.04|190.07|189.99|73
1742891000000|2025-03-25 08:23:20|190.17|190.04|190.22|190.14|190.22|190.14|190.17|189.99|33
1742891010000|2025-03-25 08:23:30|190.17|190.09|190.17|190.09|190.22|190.14|190.17|190.04|11
1742891020000|2025-03-25 08:23:40||190.04||190.09||190.09||190.04|15
1742891030000|2025-03-25 08:23:50|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|28
1742891040000|2025-03-25 08:24:00|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.14|0
1742891060000|2025-03-25 08:24:20|190.27|190.09|190.17|190.09|190.27|190.09|190.17|190.09|23
1742891070000|2025-03-25 08:24:30|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|1
1742891080000|2025-03-25 08:24:40|190.27|190.19|190.27|190.19|190.32|190.24|190.22|190.14|52
1742891090000|2025-03-25 08:24:50|190.32|190.14|190.32|190.19|190.32|190.19|190.27|190.14|6
1742891100000|2025-03-25 08:25:00|190.27|190.24|190.32|190.24|190.37|190.24|190.27|190.24|17
1742891110000|2025-03-25 08:25:10|190.27|190.19|190.32|190.19|190.32|190.24|190.27|190.19|5
1742891120000|2025-03-25 08:25:20|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.19|15
1742891130000|2025-03-25 08:25:30|190.27|190.19|190.27|190.19|190.32|190.24|190.27|190.19|7
1742891140000|2025-03-25 08:25:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|0
1742891150000|2025-03-25 08:25:50|190.17|190.09|190.07|189.99|190.22|190.14|190.07|189.99|111
1742891160000|2025-03-25 08:26:00|190.12|189.94|190.07|189.99|190.12|189.99|190.07|189.94|6
1742891170000|2025-03-25 08:26:10|190.12|190.04|190.17|190.04|190.17|190.04|190.12|190.04|11
1742891180000|2025-03-25 08:26:20|190.12|190.09|190.17|190.09|190.17|190.09|190.12|190.04|20
1742891190000|2025-03-25 08:26:30|190.12|190.04|190.12|190.04|190.17|190.04|190.12|189.99|9
1742891200000|2025-03-25 08:26:40|190.17|189.99|190.22|190.09|190.22|190.09|190.17|189.99|1
1742891210000|2025-03-25 08:26:50|190.17|190.04|190.17|190.09|190.17|190.09|190.17|190.04|2
1742891220000|2025-03-25 08:27:00|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|74
1742891230000|2025-03-25 08:27:10|190.22|190.14|190.27|190.14|190.27|190.14|190.22|190.14|1
1742891240000|2025-03-25 08:27:20||190.19||190.19||190.19||190.14|5
1742891270000|2025-03-25 08:27:50|190.32|190.24|190.32|190.24|190.32|190.24|190.27|190.19|5
1742891280000|2025-03-25 08:28:00|190.37|190.29|190.27|190.19|190.37|190.29|190.27|190.19|47
1742891300000|2025-03-25 08:28:20|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|0
1742891320000|2025-03-25 08:28:40|190.27|190.19|190.27|190.19|190.32|190.24|190.27|190.19|81
1742891330000|2025-03-25 08:28:50|190.22|190.14|190.22|190.14|190.27|190.19|190.22|190.09|23
1742891340000|2025-03-25 08:29:00|190.17|190.04|190.07|189.99|190.17|190.09|190.07|189.99|52
1742891360000|2025-03-25 08:29:20|190.02|189.94|190.12|189.99|190.12|189.99|190.02|189.94|15
1742891370000|2025-03-25 08:29:30|190.07|190.04|190.12|190.04|190.12|190.04|190.07|189.99|2
1742891380000|2025-03-25 08:29:40|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|6
1742891390000|2025-03-25 08:29:50|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|1
1742891400000|2025-03-25 08:30:00|190.12|190.04|190.02|189.94|190.12|190.04|190.02|189.94|4
1742891410000|2025-03-25 08:30:10|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|9
1742891420000|2025-03-25 08:30:20|190.07|189.99|190.12|190.04|190.12|190.04|190.02|189.99|1
1742891430000|2025-03-25 08:30:30|190.17|190.09|190.17|190.09|190.17|190.09|190.12|190.09|0
1742891440000|2025-03-25 08:30:40|190.12|190.04|190.12|190.04|190.12|190.04|190.07|189.99|12
1742891450000|2025-03-25 08:30:50|190.17||190.12||190.17||190.12||1
1742891460000|2025-03-25 08:31:00|190.17|189.99|190.27|190.19|190.32|190.19|190.12|189.99|141
1742891470000|2025-03-25 08:31:10|190.22|190.14|190.32|190.24|190.32|190.24|190.22|190.14|37
1742891480000|2025-03-25 08:31:20|190.27|190.19|190.37|190.29|190.37|190.29|190.27|190.19|5
1742891490000|2025-03-25 08:31:30|190.42|190.34|190.42|190.34|190.42|190.34|190.37|190.29|34
1742891500000|2025-03-25 08:31:40|190.47|190.39|190.47|190.39|190.52|190.44|190.47|190.39|186
1742891510000|2025-03-25 08:31:50|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|84
1742891520000|2025-03-25 08:32:00|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.44|7
1742891530000|2025-03-25 08:32:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|258
1742891540000|2025-03-25 08:32:20|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|112
1742891550000|2025-03-25 08:32:30||190.44||190.49||190.49||190.44|90
1742891560000|2025-03-25 08:32:40|190.62|190.54|190.67|190.54|190.67|190.59|190.62|190.54|190
1742891570000|2025-03-25 08:32:50|190.62|190.59|190.67|190.59|190.67|190.59|190.62|190.54|16
1742891580000|2025-03-25 08:33:00|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|16
1742891590000|2025-03-25 08:33:10|190.77|190.59|190.67|190.59|190.77|190.64|190.67|190.59|41
1742891600000|2025-03-25 08:33:20|190.62|190.54|190.62|190.54|190.67|190.59|190.62|190.54|85
1742891610000|2025-03-25 08:33:30|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|0
1742891620000|2025-03-25 08:33:40|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|37
1742891630000|2025-03-25 08:33:50|190.57|190.49|190.67|190.59|190.67|190.59|190.57|190.49|167
1742891640000|2025-03-25 08:34:00|190.72|190.64|190.72|190.64|190.77|190.64|190.72|190.64|108
1742891650000|2025-03-25 08:34:10|190.77|190.59|190.72|190.59|190.77|190.64|190.67|190.59|96
1742891660000|2025-03-25 08:34:20|190.67|190.64|190.72|190.64|190.72|190.64|190.67|190.59|6
1742891670000|2025-03-25 08:34:30|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|5
1742891680000|2025-03-25 08:34:40|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.59|28
1742891690000|2025-03-25 08:34:50|||||||||5
1742891700000|2025-03-25 08:35:00|||||||||110
1742891710000|2025-03-25 08:35:10|190.67|190.59|190.67|190.59|190.72|190.64|190.67|190.59|65
1742891720000|2025-03-25 08:35:20|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|14
1742891730000|2025-03-25 08:35:30||190.64||190.69||190.69||190.64|19
1742891750000|2025-03-25 08:35:50|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|16
1742891760000|2025-03-25 08:36:00|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.69|221
1742891770000|2025-03-25 08:36:10|190.77|190.69|190.77|190.64|190.77|190.69|190.77|190.64|53
1742891780000|2025-03-25 08:36:20|190.82|190.69|190.87|190.79|190.87|190.79|190.82|190.69|146
1742891790000|2025-03-25 08:36:30|190.82|190.74|190.87|190.79|190.92|190.84|190.82|190.74|45
1742891800000|2025-03-25 08:36:40|190.92||190.87||190.92||190.87||0
1742891810000|2025-03-25 08:36:50||190.74||190.79||190.79||190.74|51
1742891820000|2025-03-25 08:37:00|||||||||1
1742891830000|2025-03-25 08:37:10|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|12
1742891840000|2025-03-25 08:37:20|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|333
1742891850000|2025-03-25 08:37:30|190.92|190.84|190.92|190.79|190.92|190.84|190.87|190.79|241
1742891860000|2025-03-25 08:37:40|190.87|190.84|190.92|190.84|190.92|190.84|190.87|190.79|8
1742891870000|2025-03-25 08:37:50|190.97|190.89|191.02|190.94|191.02|190.94|190.92|190.89|15
1742891890000|2025-03-25 08:38:10|||||||||15
1742891900000|2025-03-25 08:38:20|190.97|190.89|190.97|190.89|191.02|190.94|190.97|190.89|34
1742891910000|2025-03-25 08:38:30|190.92|190.79|190.87|190.79|190.92|190.84|190.87|190.79|41
1742891920000|2025-03-25 08:38:40|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|135
1742891940000|2025-03-25 08:39:00|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|21
1742891950000|2025-03-25 08:39:10|190.82|190.64|190.72|190.64|190.82|190.64|190.72|190.64|10
1742891960000|2025-03-25 08:39:20|190.77|190.69|190.67|190.59|190.77|190.69|190.67|190.59|38
1742891970000|2025-03-25 08:39:30|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|134
1742891980000|2025-03-25 08:39:40|||||||||85
1742891990000|2025-03-25 08:39:50|190.57|190.49|190.47|190.39|190.57|190.49|190.47|190.39|20
1742892000000|2025-03-25 08:40:00|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|40
1742892010000|2025-03-25 08:40:10|190.37|190.29|190.52|190.44|190.52|190.44|190.37|190.29|130
1742892020000|2025-03-25 08:40:20|190.37|190.29|190.42|190.29|190.42|190.29|190.37|190.29|555
1742892030000|2025-03-25 08:40:30|190.47|190.34|190.42|190.34|190.47|190.34|190.42|190.34|0
1742892040000|2025-03-25 08:40:40|190.47|190.29|190.42|190.34|190.47|190.34|190.37|190.29|51
1742892050000|2025-03-25 08:40:50|||||||||24
1742892060000|2025-03-25 08:41:00|190.47|190.39|190.62|190.54|190.62|190.54|190.47|190.39|67
1742892070000|2025-03-25 08:41:10|190.67|190.49|190.67|190.59|190.67|190.59|190.67|190.49|54
1742892080000|2025-03-25 08:41:20|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|61
1742892090000|2025-03-25 08:41:30|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|150
1742892100000|2025-03-25 08:41:40||190.59||190.64||190.64||190.59|28
1742892110000|2025-03-25 08:41:50|190.77|190.69|190.82|190.74|190.82|190.74|190.77|190.69|192
1742892120000|2025-03-25 08:42:00|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|312
1742892130000|2025-03-25 08:42:10|||||||||24
1742892140000|2025-03-25 08:42:20|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|133
1742892150000|2025-03-25 08:42:30|190.67|190.54|190.62|190.54|190.67|190.59|190.57|190.49|347
1742892160000|2025-03-25 08:42:40|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|41
1742892180000|2025-03-25 08:43:00|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|18
1742892190000|2025-03-25 08:43:10|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|21
1742892200000|2025-03-25 08:43:20|||||||||86
1742892210000|2025-03-25 08:43:30|||||||||1
1742892220000|2025-03-25 08:43:40|||||||||15
1742892230000|2025-03-25 08:43:50|||||||||223
1742892240000|2025-03-25 08:44:00|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|53
1742892250000|2025-03-25 08:44:10|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|155
1742892260000|2025-03-25 08:44:20|190.62|190.54|190.72|190.64|190.72|190.64|190.62|190.54|59
1742892270000|2025-03-25 08:44:30||190.59||190.64||190.64||190.59|0
1742892280000|2025-03-25 08:44:40|||||||||136
1742892290000|2025-03-25 08:44:50|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|20
1742892300000|2025-03-25 08:45:00||190.59||190.64||190.64||190.59|22
1742892310000|2025-03-25 08:45:10||190.59||190.59||190.59||190.59|38
1742892320000|2025-03-25 08:45:20|190.77|190.64|190.87|190.79|190.87|190.79|190.72|190.64|520
1742892330000|2025-03-25 08:45:30|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|13
1742892350000|2025-03-25 08:45:50|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|26
1742892360000|2025-03-25 08:46:00|||||||||21
1742892370000|2025-03-25 08:46:10|||||||||75
1742892380000|2025-03-25 08:46:20|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|210
1742892390000|2025-03-25 08:46:30|||||||||130
1742892400000|2025-03-25 08:46:40|||||||||7
1742892410000|2025-03-25 08:46:50|||||||||4
1742892420000|2025-03-25 08:47:00|191.07|190.99|191.17|191.09|191.17|191.09|191.07|190.99|450
1742892430000|2025-03-25 08:47:10|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|306
1742892440000|2025-03-25 08:47:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|16
1742892450000|2025-03-25 08:47:30|||||||||5
1742892460000|2025-03-25 08:47:40|||||||||25
1742892470000|2025-03-25 08:47:50|191.17|191.09|191.17|191.04|191.17|191.09|191.17|191.04|42
1742892480000|2025-03-25 08:48:00|191.12|191.09|191.12|191.04|191.12|191.09|191.12|191.04|6
1742892490000|2025-03-25 08:48:10|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|40
1742892500000|2025-03-25 08:48:20|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|27
1742892510000|2025-03-25 08:48:30|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|100
1742892520000|2025-03-25 08:48:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|32
1742892530000|2025-03-25 08:48:50|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|29
1742892540000|2025-03-25 08:49:00|||||||||16
1742892550000|2025-03-25 08:49:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|79
1742892560000|2025-03-25 08:49:20|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.94|70
1742892570000|2025-03-25 08:49:30|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.94|0
1742892580000|2025-03-25 08:49:40|191.02|190.99|191.12|190.99|191.12|190.99|191.02|190.94|1
1742892590000|2025-03-25 08:49:50|191.07||191.07||191.12||191.07||0
1742892600000|2025-03-25 08:50:00|191.12|191.04|191.12|190.99|191.12|191.04|191.07|190.99|9
1742892620000|2025-03-25 08:50:20|191.07|191.04|191.12|191.04|191.12|191.04|191.07|191.04|0
1742892630000|2025-03-25 08:50:30|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|96
1742892640000|2025-03-25 08:50:40|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|70
1742892650000|2025-03-25 08:50:50|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|118
1742892660000|2025-03-25 08:51:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|99
1742892670000|2025-03-25 08:51:10|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|35
1742892680000|2025-03-25 08:51:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|1
1742892690000|2025-03-25 08:51:30|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.19|0
1742892700000|2025-03-25 08:51:40|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|1
1742892710000|2025-03-25 08:51:50|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|191
1742892720000|2025-03-25 08:52:00|||||||||137
1742892730000|2025-03-25 08:52:10||191.09||191.09||191.09||191.09|270
1742892740000|2025-03-25 08:52:20|191.17|191.14|191.17|191.09|191.17|191.14|191.17|191.09|2
1742892750000|2025-03-25 08:52:30|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.09|3
1742892760000|2025-03-25 08:52:40|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|100
1742892770000|2025-03-25 08:52:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|9
1742892780000|2025-03-25 08:53:00|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|26
1742892790000|2025-03-25 08:53:10|||||||||1
1742892800000|2025-03-25 08:53:20|191.17|191.09|191.17|191.04|191.17|191.09|191.17|191.04|25
1742892810000|2025-03-25 08:53:30|191.12||191.12||191.17||191.12||0
1742892820000|2025-03-25 08:53:40|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|4
1742892830000|2025-03-25 08:53:50|191.12|190.99|191.12|190.99|191.17|191.04|191.12|190.99|19
1742892840000|2025-03-25 08:54:00|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|44
1742892850000|2025-03-25 08:54:10|191.07|191.04|191.17|191.04|191.17|191.09|191.07|191.04|23
1742892860000|2025-03-25 08:54:20|191.12|191.09|191.17|191.04|191.17|191.09|191.12|191.04|4
1742892870000|2025-03-25 08:54:30|191.12|191.09|191.07|190.99|191.12|191.09|191.07|190.99|74
1742892900000|2025-03-25 08:55:00|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|50
1742892910000|2025-03-25 08:55:10|||||||||2
1742892920000|2025-03-25 08:55:20|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|20
1742892930000|2025-03-25 08:55:30|||||||||3
1742892940000|2025-03-25 08:55:40|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|66
1742892950000|2025-03-25 08:55:50||191.09||191.09||191.09||191.09|0
1742892960000|2025-03-25 08:56:00|||||||||8
1742892970000|2025-03-25 08:56:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|56
1742892980000|2025-03-25 08:56:20|191.17||191.12||191.17||191.12||1
1742892990000|2025-03-25 08:56:30|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|50
1742893000000|2025-03-25 08:56:40|191.17||191.17||191.17||191.12||0
1742893010000|2025-03-25 08:56:50|191.12||191.12||191.17||191.12||1
1742893020000|2025-03-25 08:57:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|52
1742893030000|2025-03-25 08:57:10|||||||||50
1742893040000|2025-03-25 08:57:20|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|131
1742893050000|2025-03-25 08:57:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|42
1742893070000|2025-03-25 08:57:50|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|23
1742893100000|2025-03-25 08:58:20||190.99||190.99||190.99||190.99|63
1742893110000|2025-03-25 08:58:30||191.04||191.04||191.04||191.04|0
1742893120000|2025-03-25 08:58:40|191.17||191.17||191.17||191.17||167
1742893130000|2025-03-25 08:58:50|191.12||191.17||191.17||191.12||8
1742893150000|2025-03-25 08:59:10|191.12|191.09|191.12|191.04|191.12|191.09|191.12|191.04|7
1742893160000|2025-03-25 08:59:20|191.17||191.17||191.17||191.17||81
1742893170000|2025-03-25 08:59:30||191.09||191.09||191.09||191.09|4
1742893180000|2025-03-25 08:59:40|||||||||1
1742893200000|2025-03-25 09:00:00|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|28
1742893210000|2025-03-25 09:00:10|191.22||191.22||191.27||191.22||0
1742893220000|2025-03-25 09:00:20|191.27|191.09|191.22|191.09|191.27|191.09|191.17|191.09|94
1742893230000|2025-03-25 09:00:30|191.17||191.22||191.22||191.17||0
1742893250000|2025-03-25 09:00:50|191.27|191.14|191.27|191.14|191.27|191.14|191.27|191.14|0
1742893260000|2025-03-25 09:01:00|191.22||191.27||191.27||191.22||60
1742893270000|2025-03-25 09:01:10|191.22||191.27||191.27||191.22||0
1742893280000|2025-03-25 09:01:20|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|92
1742893290000|2025-03-25 09:01:30|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.19|0
1742893310000|2025-03-25 09:01:50|||||||||1
1742893320000|2025-03-25 09:02:00|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|303
1742893330000|2025-03-25 09:02:10|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|57
1742893340000|2025-03-25 09:02:20|191.32||191.27||191.32||191.27||1
1742893350000|2025-03-25 09:02:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|50
1742893360000|2025-03-25 09:02:40|191.27||191.27||191.27||191.22||19
1742893370000|2025-03-25 09:02:50|191.32|191.19|191.32|191.24|191.32|191.24|191.27|191.19|9
1742893380000|2025-03-25 09:03:00|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.24|129
1742893390000|2025-03-25 09:03:10|191.42||191.37||191.42||191.37||2
1742893400000|2025-03-25 09:03:20|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|41
1742893410000|2025-03-25 09:03:30|191.32|191.24|191.37|191.24|191.37|191.29|191.32|191.24|11
1742893420000|2025-03-25 09:03:40|191.32||191.32||191.37||191.32||0
1742893440000|2025-03-25 09:04:00|191.37|191.29|191.37|191.24|191.37|191.29|191.32|191.24|112
1742893450000|2025-03-25 09:04:10||191.29||191.29||191.29||191.29|0
1742893460000|2025-03-25 09:04:20|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.29|84
1742893470000|2025-03-25 09:04:30|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|37
1742893500000|2025-03-25 09:05:00|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|373
1742893510000|2025-03-25 09:05:10|||||||||2
1742893520000|2025-03-25 09:05:20|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|185
1742893530000|2025-03-25 09:05:30|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|105
1742893540000|2025-03-25 09:05:40||191.34||191.39||191.39||191.34|24
1742893550000|2025-03-25 09:05:50|191.42|191.34|191.37|191.24|191.47|191.39|191.37|191.24|101
1742893560000|2025-03-25 09:06:00|191.42|191.29|191.37|191.29|191.42|191.29|191.37|191.29|0
1742893570000|2025-03-25 09:06:10||191.24||191.29||191.29||191.24|14
1742893580000|2025-03-25 09:06:20|||||||||3
1742893590000|2025-03-25 09:06:30|191.42||191.37||191.42||191.37||2
1742893600000|2025-03-25 09:06:40|191.32|191.24|191.32|191.24|191.37|191.24|191.32|191.24|53
1742893620000|2025-03-25 09:07:00|||||||||1
1742893630000|2025-03-25 09:07:10|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.29|3
1742893650000|2025-03-25 09:07:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|46
1742893660000|2025-03-25 09:07:40|191.37||191.32||191.37||191.32||5
1742893670000|2025-03-25 09:07:50|191.37|191.19|191.27|191.14|191.37|191.19|191.27|191.14|36
1742893680000|2025-03-25 09:08:00|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.14|2
1742893690000|2025-03-25 09:08:10|191.32|191.14|191.22|191.14|191.32|191.19|191.22|191.14|38
1742893700000|2025-03-25 09:08:20|191.27|191.19|191.22|191.14|191.32|191.24|191.22|191.14|29
1742893710000|2025-03-25 09:08:30|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|7
1742893720000|2025-03-25 09:08:40|191.12|191.04|191.22|191.09|191.22|191.09|191.12|191.04|56
1742893730000|2025-03-25 09:08:50|191.17|191.14|191.22|191.09|191.22|191.14|191.17|191.09|2
1742893740000|2025-03-25 09:09:00|191.17|191.14|191.17|191.09|191.22|191.14|191.17|191.09|5
1742893750000|2025-03-25 09:09:10|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|100
1742893760000|2025-03-25 09:09:20|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|6
1742893770000|2025-03-25 09:09:30|191.17||191.12||191.17||191.12||3
1742893780000|2025-03-25 09:09:40|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.09|0
1742893790000|2025-03-25 09:09:50|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|3
1742893800000|2025-03-25 09:10:00|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.09|1
1742893810000|2025-03-25 09:10:10|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|0
1742893830000|2025-03-25 09:10:30|||||||||119
1742893840000|2025-03-25 09:10:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|13
1742893850000|2025-03-25 09:10:50|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|47
1742893860000|2025-03-25 09:11:00|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|159
1742893870000|2025-03-25 09:11:10|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|5
1742893880000|2025-03-25 09:11:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|16
1742893900000|2025-03-25 09:11:40|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|38
1742893910000|2025-03-25 09:11:50|191.32||191.27||191.32||191.27||1
1742893920000|2025-03-25 09:12:00|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|8
1742893930000|2025-03-25 09:12:10|191.32||191.27||191.32||191.27||1
1742893940000|2025-03-25 09:12:20|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|23
1742893950000|2025-03-25 09:12:30|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|9
1742893960000|2025-03-25 09:12:40||191.19||191.19||191.19||191.14|38
1742893970000|2025-03-25 09:12:50|||||||||31
1742893990000|2025-03-25 09:13:10|191.32|191.24|191.32|191.19|191.32|191.24|191.27|191.19|58
1742894000000|2025-03-25 09:13:20|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.24|26
1742894010000|2025-03-25 09:13:30|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|52
1742894030000|2025-03-25 09:13:50|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|32
1742894050000|2025-03-25 09:14:10|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.14|11
1742894070000|2025-03-25 09:14:30|191.22|191.14|191.32|191.24|191.32|191.24|191.22|191.14|91
1742894080000|2025-03-25 09:14:40|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|10
1742894090000|2025-03-25 09:14:50|191.32|191.24|191.32|191.19|191.32|191.24|191.27|191.19|7
1742894100000|2025-03-25 09:15:00|191.27|191.24|191.27|191.19|191.27|191.24|191.27|191.19|4
1742894110000|2025-03-25 09:15:10|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|41
1742894120000|2025-03-25 09:15:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|18
1742894130000|2025-03-25 09:15:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|133
1742894140000|2025-03-25 09:15:40|||||||||100
1742894160000|2025-03-25 09:16:00|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.29|174
1742894180000|2025-03-25 09:16:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|66
1742894190000|2025-03-25 09:16:30|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|16
1742894220000|2025-03-25 09:17:00|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|72
1742894230000|2025-03-25 09:17:10|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.29|30
1742894240000|2025-03-25 09:17:20||191.29||191.34||191.34||191.29|15
1742894260000|2025-03-25 09:17:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|26
1742894270000|2025-03-25 09:17:50|191.42|191.24|191.42|191.29|191.42|191.29|191.42|191.24|40
1742894280000|2025-03-25 09:18:00||191.34||191.34||191.34||191.34|0
1742894300000|2025-03-25 09:18:20|||||||||17
1742894310000|2025-03-25 09:18:30|191.37|191.29|191.32|191.19|191.37|191.29|191.32|191.19|10
1742894320000|2025-03-25 09:18:40|191.27|191.24|191.32|191.19|191.32|191.24|191.27|191.19|128
1742894330000|2025-03-25 09:18:50|191.27|191.24|191.22|191.14|191.32|191.24|191.22|191.14|55
1742894360000|2025-03-25 09:19:20|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|5
1742894370000|2025-03-25 09:19:30|||||||||1
1742894380000|2025-03-25 09:19:40|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|16
1742894390000|2025-03-25 09:19:50|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|71
1742894400000|2025-03-25 09:20:00|||||||||35
1742894420000|2025-03-25 09:20:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|21
1742894430000|2025-03-25 09:20:30|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|13
1742894440000|2025-03-25 09:20:40|||||||||4
1742894450000|2025-03-25 09:20:50||191.09||191.14||191.14||191.09|7
1742894460000|2025-03-25 09:21:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|2
1742894470000|2025-03-25 09:21:10|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|11
1742894480000|2025-03-25 09:21:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|1
1742894500000|2025-03-25 09:21:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|4
1742894510000|2025-03-25 09:21:50|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|47
1742894520000|2025-03-25 09:22:00|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|0
1742894530000|2025-03-25 09:22:10|191.42|191.34|191.47|191.34|191.47|191.34|191.42|191.34|39
1742894540000|2025-03-25 09:22:20|191.42|191.39|191.42|191.34|191.42|191.39|191.37|191.29|57
1742894560000|2025-03-25 09:22:40|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|27
1742894570000|2025-03-25 09:22:50|191.37|191.29|191.32|191.19|191.37|191.29|191.27|191.19|45
1742894580000|2025-03-25 09:23:00|191.27|191.24|191.27|191.19|191.27|191.24|191.27|191.19|0
1742894590000|2025-03-25 09:23:10|||||||||3
1742894600000|2025-03-25 09:23:20|191.22|191.14|191.12|191.04|191.22|191.14|191.12|190.99|34
1742894610000|2025-03-25 09:23:30|191.17|190.99|191.17|191.09|191.17|191.09|191.17|190.99|79
1742894620000|2025-03-25 09:23:40|191.12|191.04|191.12|191.04|191.12|191.09|191.12|191.04|0
1742894630000|2025-03-25 09:23:50|191.17||191.12||191.17||191.12||0
1742894640000|2025-03-25 09:24:00|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|25
1742894650000|2025-03-25 09:24:10|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|10
1742894660000|2025-03-25 09:24:20||191.04||191.04||191.04||190.99|0
1742894670000|2025-03-25 09:24:30|191.07|190.99|191.07|190.99|191.07|191.04|191.07|190.99|1
1742894680000|2025-03-25 09:24:40|191.02|190.94|191.02|190.94|191.07|190.99|191.02|190.94|24
1742894690000|2025-03-25 09:24:50|191.07|190.99|191.07|190.94|191.07|190.99|191.02|190.94|1035
1742894700000|2025-03-25 09:25:00|191.02|190.99|191.02|190.94|191.07|190.99|190.97|190.89|23
1742894710000|2025-03-25 09:25:10|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|0
1742894720000|2025-03-25 09:25:20|190.92|190.84|190.87|190.74|190.92|190.84|190.82|190.74|583
1742894730000|2025-03-25 09:25:30|190.92|190.79|190.97|190.89|190.97|190.89|190.87|190.79|51
1742894740000|2025-03-25 09:25:40|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.94|53
1742894750000|2025-03-25 09:25:50|191.02|190.89|191.02|190.94|191.02|190.94|191.02|190.89|14
1742894760000|2025-03-25 09:26:00|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|5
1742894770000|2025-03-25 09:26:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.84|26
1742894780000|2025-03-25 09:26:20|||||||||6
1742894790000|2025-03-25 09:26:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|1
1742894800000|2025-03-25 09:26:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|59
1742894810000|2025-03-25 09:26:50|||||||||20
1742894830000|2025-03-25 09:27:10|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|299
1742894840000|2025-03-25 09:27:20|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.09|0
1742894850000|2025-03-25 09:27:30|||||||||1
1742894860000|2025-03-25 09:27:40|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|17
1742894870000|2025-03-25 09:27:50|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|13
1742894880000|2025-03-25 09:28:00|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|20
1742894890000|2025-03-25 09:28:10|191.22||191.22||191.27||191.22||0
1742894900000|2025-03-25 09:28:20|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|2
1742894910000|2025-03-25 09:28:30|191.27|191.19|191.32|191.24|191.32|191.24|191.22|191.19|0
1742894920000|2025-03-25 09:28:40|191.27|191.19|191.32|191.19|191.32|191.24|191.27|191.19|3
1742894930000|2025-03-25 09:28:50|191.27|191.14|191.22|191.14|191.27|191.19|191.22|191.14|54
1742894940000|2025-03-25 09:29:00|191.27|191.19|191.27|191.14|191.27|191.19|191.22|191.14|26
1742894950000|2025-03-25 09:29:10|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|18
1742894960000|2025-03-25 09:29:20|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|1
1742894970000|2025-03-25 09:29:30|191.22|191.19|191.22|191.14|191.22|191.19|191.22|191.14|51
1742894980000|2025-03-25 09:29:40|||||||||7
1742894990000|2025-03-25 09:29:50|191.27||191.22||191.27||191.22||77
1742895000000|2025-03-25 09:30:00|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|6
1742895010000|2025-03-25 09:30:10|191.27|191.19|191.32|191.19|191.32|191.24|191.22|191.14|5
1742895020000|2025-03-25 09:30:20|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.19|19
1742895030000|2025-03-25 09:30:30|191.37|191.29|191.37|191.24|191.37|191.29|191.32|191.24|119
1742895040000|2025-03-25 09:30:40|191.32||191.37||191.37||191.32||1
1742895050000|2025-03-25 09:30:50|191.32|191.29|191.32|191.24|191.37|191.29|191.32|191.24|13
1742895060000|2025-03-25 09:31:00|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.29|0
1742895070000|2025-03-25 09:31:10|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|0
1742895080000|2025-03-25 09:31:20||191.29||191.34||191.34||191.29|2
1742895090000|2025-03-25 09:31:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|16
1742895100000|2025-03-25 09:31:40||191.24||191.29||191.29||191.24|72
1742895140000|2025-03-25 09:32:20|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|31
1742895150000|2025-03-25 09:32:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|20
1742895170000|2025-03-25 09:32:50|191.37||191.37||191.37||191.37||11
1742895180000|2025-03-25 09:33:00|191.32|191.29|191.32|191.24|191.37|191.29|191.32|191.24|4
1742895190000|2025-03-25 09:33:10|191.27|191.19|191.17|191.09|191.27|191.19|191.17|191.09|21
1742895200000|2025-03-25 09:33:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|6
1742895220000|2025-03-25 09:33:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|3
1742895230000|2025-03-25 09:33:50|||||||||38
1742895240000|2025-03-25 09:34:00|191.02|190.94|190.97|190.84|191.02|190.94|190.92|190.84|74
1742895250000|2025-03-25 09:34:10|190.92|190.89|190.97|190.89|190.97|190.89|190.92|190.89|0
1742895260000|2025-03-25 09:34:20|190.92|190.84|190.92|190.84|190.92|190.89|190.92|190.84|67
1742895270000|2025-03-25 09:34:30|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|11
1742895280000|2025-03-25 09:34:40|190.87|190.79|190.87|190.79|190.92|190.84|190.87|190.79|20
1742895290000|2025-03-25 09:34:50|190.92|190.84|190.92|190.84|190.92|190.84|190.87|190.84|9
1742895300000|2025-03-25 09:35:00|190.97|190.89|190.97|190.89|191.07|190.94|190.97|190.89|41
1742895310000|2025-03-25 09:35:10|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|91
1742895320000|2025-03-25 09:35:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|48
1742895330000|2025-03-25 09:35:30|190.97|190.89|190.97|190.84|190.97|190.89|190.92|190.84|2
1742895340000|2025-03-25 09:35:40||190.89||190.89||190.89||190.89|0
1742895350000|2025-03-25 09:35:50|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.89|168
1742895360000|2025-03-25 09:36:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|2
1742895370000|2025-03-25 09:36:10|191.12||191.12||191.12||191.12||1
1742895380000|2025-03-25 09:36:20|191.07|191.04|191.12|191.04|191.12|191.04|191.07|191.04|0
1742895390000|2025-03-25 09:36:30|191.17||191.17||191.17||191.12||2
1742895400000|2025-03-25 09:36:40|191.12||191.17||191.17||191.12||1
1742895410000|2025-03-25 09:36:50|191.12|191.09|191.17|191.04|191.17|191.09|191.12|191.04|76
1742895420000|2025-03-25 09:37:00|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.09|2
1742895430000|2025-03-25 09:37:10|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|2
1742895440000|2025-03-25 09:37:20|191.12|191.04|191.02|190.94|191.17|191.04|191.02|190.94|31
1742895450000|2025-03-25 09:37:30|191.07||191.02||191.07||191.02||0
1742895460000|2025-03-25 09:37:40|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.99|0
1742895490000|2025-03-25 09:38:10|||||||||15
1742895500000|2025-03-25 09:38:20|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|5
1742895510000|2025-03-25 09:38:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|6
1742895520000|2025-03-25 09:38:40|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|1
1742895530000|2025-03-25 09:38:50|191.02||191.02||191.02||190.97||14
1742895540000|2025-03-25 09:39:00|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|37
1742895550000|2025-03-25 09:39:10|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|0
1742895560000|2025-03-25 09:39:20|||||||||11
1742895570000|2025-03-25 09:39:30|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.94|10
1742895590000|2025-03-25 09:39:50|191.07||191.07||191.07||191.07||0
1742895600000|2025-03-25 09:40:00|191.02||191.02||191.07||191.02||0
1742895610000|2025-03-25 09:40:10|190.97|190.89|190.97|190.89|191.02|190.89|190.97|190.89|7
1742895620000|2025-03-25 09:40:20|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|0
1742895630000|2025-03-25 09:40:30|191.07|190.89|191.07|190.94|191.07|190.94|191.07|190.89|2
1742895640000|2025-03-25 09:40:40|191.02||191.02||191.07||191.02||0
1742895660000|2025-03-25 09:41:00|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|79
1742895670000|2025-03-25 09:41:10|190.97|190.89|190.97|190.89|190.97|190.89|190.92|190.89|81
1742895680000|2025-03-25 09:41:20||190.84||190.89||190.89||190.84|2
1742895690000|2025-03-25 09:41:30|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|15
1742895700000|2025-03-25 09:41:40|||||||||1
1742895710000|2025-03-25 09:41:50|191.02||190.97||191.02||190.97||106
1742895720000|2025-03-25 09:42:00|190.92|190.84|190.92|190.84|190.97|190.89|190.92|190.84|68
1742895730000|2025-03-25 09:42:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|10
1742895740000|2025-03-25 09:42:20|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|3
1742895750000|2025-03-25 09:42:30|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|48
1742895760000|2025-03-25 09:42:40|||||||||1
1742895770000|2025-03-25 09:42:50||190.94||190.99||190.99||190.94|15
1742895780000|2025-03-25 09:43:00|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|7
1742895790000|2025-03-25 09:43:10|191.12|191.04|191.02|190.94|191.12|191.04|191.02|190.94|12
1742895800000|2025-03-25 09:43:20|||||||||1
1742895810000|2025-03-25 09:43:30|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.94|3
1742895830000|2025-03-25 09:43:50|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|2
1742895840000|2025-03-25 09:44:00|191.17||191.17||191.17||191.12||0
1742895850000|2025-03-25 09:44:10|191.12|191.09|191.12|191.04|191.17|191.09|191.12|191.04|5
1742895860000|2025-03-25 09:44:20|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.09|10
1742895870000|2025-03-25 09:44:30|||||||||2
1742895890000|2025-03-25 09:44:50|||||||||1
1742895900000|2025-03-25 09:45:00|191.22|191.14|191.22|191.14|191.27|191.19|191.17|191.14|169
1742895910000|2025-03-25 09:45:10|||||||||15
1742895920000|2025-03-25 09:45:20|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|8
1742895930000|2025-03-25 09:45:30|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|21
1742895950000|2025-03-25 09:45:50|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|4
1742895960000|2025-03-25 09:46:00|191.17|191.09|191.17|191.09|191.17|191.14|191.17|191.09|23
1742895970000|2025-03-25 09:46:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|1
1742895990000|2025-03-25 09:46:30|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|13
1742896000000|2025-03-25 09:46:40|||||||||4
1742896010000|2025-03-25 09:46:50|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|16
1742896020000|2025-03-25 09:47:00||191.09||191.09||191.09||191.04|78
1742896030000|2025-03-25 09:47:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|31
1742896040000|2025-03-25 09:47:20|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|35
1742896050000|2025-03-25 09:47:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|40
1742896060000|2025-03-25 09:47:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|115
1742896070000|2025-03-25 09:47:50|191.12|191.04|191.17|191.09|191.22|191.14|191.12|191.04|51
1742896080000|2025-03-25 09:48:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|4
1742896090000|2025-03-25 09:48:10|||||||||1
1742896100000|2025-03-25 09:48:20|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|26
1742896130000|2025-03-25 09:48:50|||||||||8
1742896140000|2025-03-25 09:49:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|2
1742896150000|2025-03-25 09:49:10|||||||||61
1742896160000|2025-03-25 09:49:20|191.17||191.12||191.17||191.12||8
1742896180000|2025-03-25 09:49:40|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|24
1742896190000|2025-03-25 09:49:50|||||||||2
1742896200000|2025-03-25 09:50:00|191.17|191.09|191.07|190.99|191.17|191.09|191.07|190.99|41
1742896210000|2025-03-25 09:50:10|||||||||5
1742896220000|2025-03-25 09:50:20|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|6
1742896230000|2025-03-25 09:50:30|||||||||1
1742896240000|2025-03-25 09:50:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|4
1742896250000|2025-03-25 09:50:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|19
1742896270000|2025-03-25 09:51:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|3
1742896280000|2025-03-25 09:51:20|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|2
1742896290000|2025-03-25 09:51:30||191.04||191.04||191.04||190.99|1
1742896300000|2025-03-25 09:51:40|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|17
1742896310000|2025-03-25 09:51:50||190.99||191.04||191.04||190.99|1
1742896320000|2025-03-25 09:52:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|2
1742896330000|2025-03-25 09:52:10|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|2
1742896340000|2025-03-25 09:52:20|191.22||191.17||191.22||191.17||2
1742896350000|2025-03-25 09:52:30|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|2
1742896360000|2025-03-25 09:52:40|191.22|191.09|191.17|191.09|191.22|191.09|191.17|191.09|14
1742896370000|2025-03-25 09:52:50|||||||||5
1742896380000|2025-03-25 09:53:00|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|4
1742896390000|2025-03-25 09:53:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|4
1742896400000|2025-03-25 09:53:20|||||||||2
1742896420000|2025-03-25 09:53:40|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.14|3
1742896440000|2025-03-25 09:54:00||191.14||191.14||191.19||191.14|17
1742896450000|2025-03-25 09:54:10|191.22|191.19|191.22|191.14|191.22|191.19|191.22|191.14|2
1742896480000|2025-03-25 09:54:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|3
1742896490000|2025-03-25 09:54:50|||||||||1
1742896500000|2025-03-25 09:55:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|3
1742896530000|2025-03-25 09:55:30|191.17|191.09|191.22|191.09|191.22|191.09|191.17|191.09|3
1742896540000|2025-03-25 09:55:40|191.17|191.04|191.12|191.04|191.17|191.04|191.12|191.04|3
1742896550000|2025-03-25 09:55:50|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|3
1742896560000|2025-03-25 09:56:00|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|5
1742896570000|2025-03-25 09:56:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|5
1742896620000|2025-03-25 09:57:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|6
1742896630000|2025-03-25 09:57:10|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.19|2
1742896640000|2025-03-25 09:57:20|191.32||191.27||191.32||191.27||8
1742896650000|2025-03-25 09:57:30|191.32||191.32||191.32||191.27||5
1742896660000|2025-03-25 09:57:40|191.27|191.24|191.27|191.19|191.32|191.24|191.27|191.19|41
1742896670000|2025-03-25 09:57:50|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|2
1742896680000|2025-03-25 09:58:00|191.32||191.32||191.32||191.32||1
1742896690000|2025-03-25 09:58:10||191.24||191.19||191.24||191.19|1
1742896700000|2025-03-25 09:58:20||191.24||191.24||191.24||191.24|0
1742896720000|2025-03-25 09:58:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|27
1742896730000|2025-03-25 09:58:50|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|95
1742896750000|2025-03-25 09:59:10|||||||||5
1742896760000|2025-03-25 09:59:20|191.47||191.42||191.47||191.42||20
1742896770000|2025-03-25 09:59:30|191.47||191.42||191.47||191.42||2
1742896800000|2025-03-25 10:00:00|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|76
1742896820000|2025-03-25 10:00:20|||||||||2
1742896830000|2025-03-25 10:00:30|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.29|2
1742896880000|2025-03-25 10:01:20|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|57
1742896890000|2025-03-25 10:01:30|191.42|191.34|191.42|191.34|191.47|191.39|191.42|191.34|53
1742896900000|2025-03-25 10:01:40|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|7
1742896910000|2025-03-25 10:01:50||191.34||191.39||191.39||191.34|159
1742896920000|2025-03-25 10:02:00|191.42|191.34|191.47|191.34|191.47|191.34|191.42|191.34|27
1742896930000|2025-03-25 10:02:10|191.42|191.39|191.52|191.44|191.52|191.44|191.42|191.39|4
1742896960000|2025-03-25 10:02:40|191.57|191.39|191.62|191.54|191.62|191.54|191.57|191.39|32
1742896970000|2025-03-25 10:02:50|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.49|36
1742896980000|2025-03-25 10:03:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|12
1742896990000|2025-03-25 10:03:10|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|7
1742897000000|2025-03-25 10:03:20|||||||||2
1742897010000|2025-03-25 10:03:30|191.67||191.67||191.67||191.62||0
1742897020000|2025-03-25 10:03:40||191.59||191.59||191.59||191.59|1
1742897050000|2025-03-25 10:04:10|191.72|191.54|191.62|191.54|191.72|191.54|191.62|191.54|256
1742897060000|2025-03-25 10:04:20|191.67||191.67||191.67||191.67||6
1742897070000|2025-03-25 10:04:30|191.62||191.62||191.67||191.62||0
1742897100000|2025-03-25 10:05:00|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|89
1742897120000|2025-03-25 10:05:20|||||||||33
1742897140000|2025-03-25 10:05:40|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|21
1742897150000|2025-03-25 10:05:50|191.67||191.67||191.72||191.67||3
1742897160000|2025-03-25 10:06:00|||||||||1
1742897180000|2025-03-25 10:06:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|8
1742897190000|2025-03-25 10:06:30|||||||||39
1742897200000|2025-03-25 10:06:40|191.62|191.54|191.62|191.54|191.62|191.59|191.62|191.54|2
1742897220000|2025-03-25 10:07:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|12
1742897230000|2025-03-25 10:07:10|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|3
1742897240000|2025-03-25 10:07:20||191.54||191.54||191.54||191.54|0
1742897250000|2025-03-25 10:07:30|191.57|191.49|191.62|191.49|191.62|191.49|191.57|191.49|1
1742897260000|2025-03-25 10:07:40|191.57|191.54|191.62|191.49|191.62|191.54|191.57|191.49|1
1742897270000|2025-03-25 10:07:50|191.57||191.62||191.62||191.57||0
1742897280000|2025-03-25 10:08:00|191.57||191.57||191.62||191.57||0
1742897290000|2025-03-25 10:08:10|191.62||191.57||191.62||191.57||1
1742897300000|2025-03-25 10:08:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|1
1742897310000|2025-03-25 10:08:30|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|9
1742897340000|2025-03-25 10:09:00|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|102
1742897350000|2025-03-25 10:09:10|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|17
1742897360000|2025-03-25 10:09:20|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|40
1742897370000|2025-03-25 10:09:30|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|9
1742897380000|2025-03-25 10:09:40|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|13
1742897390000|2025-03-25 10:09:50|||||||||1
1742897400000|2025-03-25 10:10:00|191.47|191.39|191.42|191.34|191.47|191.44|191.42|191.34|119
1742897410000|2025-03-25 10:10:10|191.47||191.42||191.47||191.42||60
1742897420000|2025-03-25 10:10:20|||||||||167
1742897430000|2025-03-25 10:10:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|23
1742897440000|2025-03-25 10:10:40|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|2
1742897460000|2025-03-25 10:11:00|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|22
1742897470000|2025-03-25 10:11:10|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|30
1742897480000|2025-03-25 10:11:20|191.52||191.47||191.52||191.47||0
1742897490000|2025-03-25 10:11:30|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|0
1742897500000|2025-03-25 10:11:40|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|14
1742897510000|2025-03-25 10:11:50|191.47|191.39|191.47|191.39|191.47|191.39|191.42|191.39|2
1742897520000|2025-03-25 10:12:00|191.52|191.44|191.52|191.39|191.52|191.44|191.52|191.39|5
1742897530000|2025-03-25 10:12:10|191.57|191.44|191.52|191.44|191.57|191.49|191.52|191.39|5
1742897540000|2025-03-25 10:12:20|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.44|20
1742897550000|2025-03-25 10:12:30|||||||||1
1742897560000|2025-03-25 10:12:40|||||||||1
1742897570000|2025-03-25 10:12:50|191.62||191.62||191.62||191.62||2
1742897580000|2025-03-25 10:13:00|191.67|191.54|191.67|191.54|191.67|191.59|191.67|191.54|2
1742897590000|2025-03-25 10:13:10||191.59||191.59||191.59||191.54|0
1742897600000|2025-03-25 10:13:20|191.72||191.67||191.72||191.67||2
1742897610000|2025-03-25 10:13:30|191.72||191.67||191.72||191.67||1
1742897620000|2025-03-25 10:13:40|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|1
1742897630000|2025-03-25 10:13:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|1
1742897640000|2025-03-25 10:14:00|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|48
1742897650000|2025-03-25 10:14:10|191.77|191.64|191.77|191.69|191.77|191.69|191.77|191.64|8
1742897680000|2025-03-25 10:14:40|||||||||2
1742897690000|2025-03-25 10:14:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|7
1742897700000|2025-03-25 10:15:00|191.77||191.72||191.77||191.72||18
1742897710000|2025-03-25 10:15:10|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.69|7
1742897730000|2025-03-25 10:15:30||191.64||191.64||191.64||191.64|65
1742897740000|2025-03-25 10:15:40|191.72||191.72||191.72||191.72||0
1742897750000|2025-03-25 10:15:50|||||||||1
1742897760000|2025-03-25 10:16:00|||||||||2
1742897770000|2025-03-25 10:16:10|191.77||191.72||191.77||191.72||11
1742897780000|2025-03-25 10:16:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|9
1742897810000|2025-03-25 10:16:50|191.72||191.67||191.72||191.67||8
1742897820000|2025-03-25 10:17:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|6
1742897880000|2025-03-25 10:18:00|191.67|191.59|191.67|191.54|191.67|191.59|191.67|191.54|5
1742897890000|2025-03-25 10:18:10||191.59||191.59||191.59||191.59|4
1742897900000|2025-03-25 10:18:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.59|6
1742897910000|2025-03-25 10:18:30|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|1
1742897930000|2025-03-25 10:18:50|191.72||191.72||191.72||191.67||5
1742897940000|2025-03-25 10:19:00|191.67|191.54|191.62|191.54|191.67|191.54|191.62|191.54|11
1742897950000|2025-03-25 10:19:10|191.67|191.59|191.67|191.54|191.67|191.59|191.62|191.54|30
1742897960000|2025-03-25 10:19:20|191.62|191.59|191.67|191.54|191.67|191.59|191.62|191.54|10
1742897970000|2025-03-25 10:19:30||191.59||191.59||191.59||191.54|51
1742897980000|2025-03-25 10:19:40||191.54||191.59||191.59||191.54|2
1742897990000|2025-03-25 10:19:50|||||||||1
1742898000000|2025-03-25 10:20:00|||||||||2
1742898010000|2025-03-25 10:20:10|191.62|191.54|191.67|191.54|191.67|191.54|191.62|191.54|12
1742898020000|2025-03-25 10:20:20||191.59||191.59||191.59||191.54|0
1742898030000|2025-03-25 10:20:30|||||||||2
1742898050000|2025-03-25 10:20:50|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|77
1742898070000|2025-03-25 10:21:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|5
1742898080000|2025-03-25 10:21:20|||||||||1
1742898100000|2025-03-25 10:21:40|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|12
1742898110000|2025-03-25 10:21:50|191.62||191.62||191.62||191.62||2
1742898120000|2025-03-25 10:22:00|191.67|191.54|191.67|191.59|191.72|191.64|191.67|191.54|2
1742898130000|2025-03-25 10:22:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|48
1742898140000|2025-03-25 10:22:20|191.77||191.72||191.77||191.72||0
1742898150000|2025-03-25 10:22:30|||||||||6
1742898160000|2025-03-25 10:22:40|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|16
1742898170000|2025-03-25 10:22:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|0
1742898190000|2025-03-25 10:23:10||191.64||191.64||191.64||191.64|15
1742898200000|2025-03-25 10:23:20|191.72||191.72||191.72||191.72||0
1742898210000|2025-03-25 10:23:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.64|34
1742898220000|2025-03-25 10:23:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|0
1742898250000|2025-03-25 10:24:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|79
1742898260000|2025-03-25 10:24:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|12
1742898340000|2025-03-25 10:25:40|||||||||1
1742898350000|2025-03-25 10:25:50|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|9
1742898360000|2025-03-25 10:26:00|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|6
1742898370000|2025-03-25 10:26:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|21
1742898380000|2025-03-25 10:26:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|32
1742898390000|2025-03-25 10:26:30|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|59
1742898400000|2025-03-25 10:26:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|52
1742898420000|2025-03-25 10:27:00|||||||||27
1742898440000|2025-03-25 10:27:20|||||||||110
1742898450000|2025-03-25 10:27:30|||||||||1
1742898460000|2025-03-25 10:27:40|191.82||191.77||191.82||191.77||2
1742898470000|2025-03-25 10:27:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|50
1742898480000|2025-03-25 10:28:00||191.69||191.69||191.69||191.69|45
1742898490000|2025-03-25 10:28:10||191.74||191.74||191.74||191.74|0
1742898520000|2025-03-25 10:28:40|191.77|191.69|191.82|191.69|191.82|191.74|191.77|191.69|62
1742898530000|2025-03-25 10:28:50|191.77|191.74|191.77|191.69|191.82|191.74|191.77|191.69|0
1742898540000|2025-03-25 10:29:00|191.82||191.77||191.82||191.77||1
1742898560000|2025-03-25 10:29:20||191.64||191.64||191.64||191.64|17
1742898570000|2025-03-25 10:29:30|191.72|191.69|191.77|191.69|191.77|191.69|191.72|191.69|0
1742898600000|2025-03-25 10:30:00|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.74|13
1742898610000|2025-03-25 10:30:10|191.87||191.82||191.87||191.82||2
1742898620000|2025-03-25 10:30:20|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|32
1742898650000|2025-03-25 10:30:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1742898660000|2025-03-25 10:31:00|||||||||2
1742898670000|2025-03-25 10:31:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.79|46
1742898680000|2025-03-25 10:31:20|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|15
1742898690000|2025-03-25 10:31:30|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.84|4
1742898720000|2025-03-25 10:32:00|192.02||191.97||192.02||191.97||24
1742898730000|2025-03-25 10:32:10|192.02||192.02||192.02||191.97||10
1742898740000|2025-03-25 10:32:20||191.94||191.94||191.94||191.94|20
1742898750000|2025-03-25 10:32:30|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.99|154
1742898760000|2025-03-25 10:32:40|192.02|191.94|192.02|191.89|192.02|191.94|192.02|191.89|31
1742898770000|2025-03-25 10:32:50||191.94||191.94||191.94||191.94|0
1742898780000|2025-03-25 10:33:00|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|20
1742898790000|2025-03-25 10:33:10||191.99||191.99||191.99||191.94|1
1742898800000|2025-03-25 10:33:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|6
1742898810000|2025-03-25 10:33:30|192.07||192.07||192.07||192.07||4
1742898820000|2025-03-25 10:33:40|192.02|191.99|192.07|191.99|192.07|191.99|192.02|191.99|2
1742898840000|2025-03-25 10:34:00||191.94||191.94||191.99||191.94|67
1742898850000|2025-03-25 10:34:10||191.99||191.99||191.99||191.99|0
1742898870000|2025-03-25 10:34:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|10
1742898880000|2025-03-25 10:34:40|||||||||1
1742898890000|2025-03-25 10:34:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|3
1742898900000|2025-03-25 10:35:00|192.12||192.07||192.12||192.07||17
1742898940000|2025-03-25 10:35:40|||||||||4
1742898950000|2025-03-25 10:35:50|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|116
1742898970000|2025-03-25 10:36:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|3
1742898980000|2025-03-25 10:36:20|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|39
1742898990000|2025-03-25 10:36:30|||||||||7
1742899010000|2025-03-25 10:36:50|||||||||1
1742899020000|2025-03-25 10:37:00|||||||||30
1742899030000|2025-03-25 10:37:10|192.02||192.02||192.02||192.02||70
1742899040000|2025-03-25 10:37:20|191.97||192.02||192.02||191.97||0
1742899050000|2025-03-25 10:37:30|192.07|191.94|192.02|191.94|192.07|191.99|192.02|191.94|434
1742899060000|2025-03-25 10:37:40|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|107
1742899070000|2025-03-25 10:37:50|192.02||192.02||192.07||192.02||0
1742899090000|2025-03-25 10:38:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|0
1742899120000|2025-03-25 10:38:40|||||||||28
1742899130000|2025-03-25 10:38:50|192.12|192.04|192.12|192.04|192.12|192.04|192.07|191.99|134
1742899140000|2025-03-25 10:39:00|||||||||1
1742899180000|2025-03-25 10:39:40|||||||||30
1742899200000|2025-03-25 10:40:00|||||||||35
1742899220000|2025-03-25 10:40:20|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|129
1742899230000|2025-03-25 10:40:30|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|193
1742899240000|2025-03-25 10:40:40|191.97|191.89|192.02|191.89|192.02|191.94|191.97|191.89|50
1742899250000|2025-03-25 10:40:50|191.97|191.94|192.02|191.89|192.02|191.94|191.97|191.89|1
1742899260000|2025-03-25 10:41:00||191.94||191.94||191.94||191.89|0
1742899270000|2025-03-25 10:41:10|||||||||1
1742899280000|2025-03-25 10:41:20|192.07||192.02||192.07||192.02||27
1742899290000|2025-03-25 10:41:30|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.99|0
1742899310000|2025-03-25 10:41:50|||||||||31
1742899320000|2025-03-25 10:42:00|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|82
1742899330000|2025-03-25 10:42:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|0
1742899340000|2025-03-25 10:42:20|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|65
1742899350000|2025-03-25 10:42:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|6
1742899370000|2025-03-25 10:42:50|192.22||192.17||192.22||192.17||600
1742899380000|2025-03-25 10:43:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|76
1742899400000|2025-03-25 10:43:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|93
1742899410000|2025-03-25 10:43:30|||||||||714
1742899420000|2025-03-25 10:43:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|23
1742899430000|2025-03-25 10:43:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|22
1742899440000|2025-03-25 10:44:00|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.19|212
1742899450000|2025-03-25 10:44:10|192.37||192.37||192.37||192.37||3
1742899460000|2025-03-25 10:44:20|192.32||192.32||192.32||192.32||86
1742899470000|2025-03-25 10:44:30|192.37||192.32||192.37||192.32||24
1742899490000|2025-03-25 10:44:50|||||||||27
1742899500000|2025-03-25 10:45:00||192.19||192.19||192.19||192.19|58
1742899510000|2025-03-25 10:45:10|192.27||192.27||192.27||192.27||0
1742899520000|2025-03-25 10:45:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|26
1742899540000|2025-03-25 10:45:40|192.27||192.27||192.27||192.22||1
1742899550000|2025-03-25 10:45:50|192.22|192.09|192.17|192.09|192.22|192.09|192.17|192.09|73
1742899560000|2025-03-25 10:46:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|14
1742899570000|2025-03-25 10:46:10|192.17|192.09|192.22|192.09|192.22|192.09|192.17|192.09|14
1742899580000|2025-03-25 10:46:20|192.17|192.14|192.22|192.14|192.22|192.14|192.17|192.14|43
1742899590000|2025-03-25 10:46:30|192.27||192.22||192.27||192.22||23
1742899600000|2025-03-25 10:46:40|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|117
1742899610000|2025-03-25 10:46:50|192.12||192.12||192.17||192.12||1
1742899620000|2025-03-25 10:47:00|192.17||192.12||192.17||192.12||0
1742899640000|2025-03-25 10:47:20|||||||||36
1742899650000|2025-03-25 10:47:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|53
1742899660000|2025-03-25 10:47:40|192.22||192.17||192.22||192.17||13
1742899670000|2025-03-25 10:47:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|32
1742899680000|2025-03-25 10:48:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|5
1742899690000|2025-03-25 10:48:10||192.04||192.04||192.04||192.04|18
1742899700000|2025-03-25 10:48:20|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|30
1742899710000|2025-03-25 10:48:30||192.09||192.09||192.09||192.09|0
1742899720000|2025-03-25 10:48:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|11
1742899730000|2025-03-25 10:48:50|192.17||192.12||192.17||192.12||3
1742899740000|2025-03-25 10:49:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1742899770000|2025-03-25 10:49:30|||||||||4
1742899780000|2025-03-25 10:49:40|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|48
1742899790000|2025-03-25 10:49:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|2
1742899810000|2025-03-25 10:50:10|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|50
1742899820000|2025-03-25 10:50:20||191.94||191.99||191.99||191.94|229
1742899840000|2025-03-25 10:50:40|192.12||192.12||192.12||192.12||10
1742899850000|2025-03-25 10:50:50||192.04||192.04||192.04||192.04|0
1742899860000|2025-03-25 10:51:00|192.17|191.99|192.12|192.04|192.17|192.04|192.07|191.99|30
1742899870000|2025-03-25 10:51:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|1
1742899890000|2025-03-25 10:51:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|44
1742899900000|2025-03-25 10:51:40|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|19
1742899910000|2025-03-25 10:51:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|6
1742899920000|2025-03-25 10:52:00|192.12|192.04|192.12|192.04|192.12|192.04|192.07|192.04|1
1742899940000|2025-03-25 10:52:20|||||||||1
1742899950000|2025-03-25 10:52:30|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|9
1742899960000|2025-03-25 10:52:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|7
1742899970000|2025-03-25 10:52:50|||||||||5
1742899980000|2025-03-25 10:53:00|192.12|192.04|192.02|191.94|192.12|192.04|192.02|191.94|46
1742899990000|2025-03-25 10:53:10|||||||||3
1742900000000|2025-03-25 10:53:20|191.97|191.89|192.02|191.89|192.02|191.94|191.97|191.89|13
1742900010000|2025-03-25 10:53:30|191.97|191.94|191.97|191.89|191.97|191.94|191.92|191.84|9
1742900020000|2025-03-25 10:53:40|||||||||3
1742900040000|2025-03-25 10:54:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|2
1742900050000|2025-03-25 10:54:10|||||||||21
1742900060000|2025-03-25 10:54:20|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|1
1742900070000|2025-03-25 10:54:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|3
1742900090000|2025-03-25 10:54:50||191.84||191.84||191.84||191.84|5
1742900100000|2025-03-25 10:55:00|191.92|191.79|191.87|191.79|191.92|191.79|191.87|191.79|6
1742900110000|2025-03-25 10:55:10|||||||||6
1742900130000|2025-03-25 10:55:30|191.77|191.69|191.72|191.64|191.77|191.69|191.67|191.59|885
1742900150000|2025-03-25 10:55:50|||||||||7
1742900160000|2025-03-25 10:56:00|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|551
1742900170000|2025-03-25 10:56:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|24
1742900180000|2025-03-25 10:56:20|||||||||100
1742900190000|2025-03-25 10:56:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|1
1742900200000|2025-03-25 10:56:40|||||||||1
1742900220000|2025-03-25 10:57:00|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|139
1742900240000|2025-03-25 10:57:20|||||||||50
1742900250000|2025-03-25 10:57:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|56
1742900270000|2025-03-25 10:57:50|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|2
1742900290000|2025-03-25 10:58:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|2
1742900300000|2025-03-25 10:58:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|37
1742900310000|2025-03-25 10:58:30|||||||||20
1742900320000|2025-03-25 10:58:40|191.92|191.84|191.92|191.79|191.92|191.84|191.92|191.79|12
1742900330000|2025-03-25 10:58:50|191.87||191.87||191.87||191.87||0
1742900340000|2025-03-25 10:59:00|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.84|10
1742900370000|2025-03-25 10:59:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|21
1742900380000|2025-03-25 10:59:40|||||||||85
1742900390000|2025-03-25 10:59:50||191.74||191.79||191.79||191.74|1
1742900430000|2025-03-25 11:00:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|54
1742900450000|2025-03-25 11:00:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|25
1742900470000|2025-03-25 11:01:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|4
1742900480000|2025-03-25 11:01:20|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|31
1742900490000|2025-03-25 11:01:30|191.87||191.87||191.87||191.87||150
1742900510000|2025-03-25 11:01:50|191.92||191.87||191.92||191.87||5
1742900520000|2025-03-25 11:02:00|191.92|191.84|191.87|191.79|191.97|191.89|191.82|191.74|146
1742900530000|2025-03-25 11:02:10|191.92|191.84|191.87|191.79|191.92|191.84|191.82|191.74|19
1742900540000|2025-03-25 11:02:20|||||||||125
1742900580000|2025-03-25 11:03:00|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|28
1742900600000|2025-03-25 11:03:20|||||||||1
1742900610000|2025-03-25 11:03:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|7
1742900620000|2025-03-25 11:03:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|4
1742900640000|2025-03-25 11:04:00||191.64||191.69||191.69||191.64|12
1742900650000|2025-03-25 11:04:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|11
1742900660000|2025-03-25 11:04:20|||||||||1
1742900680000|2025-03-25 11:04:40|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|34
1742900700000|2025-03-25 11:05:00|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|23
1742900710000|2025-03-25 11:05:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|21
1742900720000|2025-03-25 11:05:20|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|7
1742900730000|2025-03-25 11:05:30|||||||||1
1742900750000|2025-03-25 11:05:50|191.67||191.62||191.67||191.62||2
1742900760000|2025-03-25 11:06:00|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|7
1742900770000|2025-03-25 11:06:10|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|2
1742900790000|2025-03-25 11:06:30|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|4
1742900800000|2025-03-25 11:06:40|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|22
1742900820000|2025-03-25 11:07:00|191.52|191.44|191.52|191.39|191.52|191.44|191.47|191.39|37
1742900830000|2025-03-25 11:07:10|191.47|191.34|191.42|191.34|191.47|191.34|191.42|191.34|143
1742900840000|2025-03-25 11:07:20|191.37|191.29|191.42|191.29|191.42|191.34|191.37|191.29|114
1742900850000|2025-03-25 11:07:30|191.47|191.34|191.47|191.34|191.47|191.34|191.47|191.34|7
1742900860000|2025-03-25 11:07:40||191.39||191.39||191.39||191.34|0
1742900870000|2025-03-25 11:07:50|191.52||191.47||191.52||191.47||2
1742900880000|2025-03-25 11:08:00|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|1
1742900900000|2025-03-25 11:08:20|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|26
1742900910000|2025-03-25 11:08:30|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|7
1742900920000|2025-03-25 11:08:40|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|26
1742900930000|2025-03-25 11:08:50||191.34||191.39||191.39||191.34|4
1742900940000|2025-03-25 11:09:00|||||||||11
1742900960000|2025-03-25 11:09:20|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|7
1742900970000|2025-03-25 11:09:30|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|1
1742900980000|2025-03-25 11:09:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|8
1742900990000|2025-03-25 11:09:50|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|209
1742901000000|2025-03-25 11:10:00|191.37|191.19|191.27|191.19|191.37|191.24|191.27|191.19|206
1742901010000|2025-03-25 11:10:10|||||||||56
1742901020000|2025-03-25 11:10:20|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|22
1742901030000|2025-03-25 11:10:30||191.19||191.24||191.24||191.19|4
1742901040000|2025-03-25 11:10:40|191.27|191.19|191.37|191.29|191.42|191.29|191.27|191.19|64
1742901050000|2025-03-25 11:10:50|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|91
1742901070000|2025-03-25 11:11:10|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|47
1742901080000|2025-03-25 11:11:20|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|1693
1742901090000|2025-03-25 11:11:30|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|4
1742901120000|2025-03-25 11:12:00|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|5
1742901140000|2025-03-25 11:12:20|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|5
1742901150000|2025-03-25 11:12:30|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|14
1742901160000|2025-03-25 11:12:40|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|3
1742901180000|2025-03-25 11:13:00|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.34|28
1742901190000|2025-03-25 11:13:10||191.34||191.34||191.34||191.34|6
1742901200000|2025-03-25 11:13:20||191.39||191.39||191.39||191.34|0
1742901210000|2025-03-25 11:13:30|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|16
1742901230000|2025-03-25 11:13:50|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|10
1742901250000|2025-03-25 11:14:10|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.44|3
1742901260000|2025-03-25 11:14:20|||||||||5
1742901270000|2025-03-25 11:14:30|191.62|191.54|191.62|191.54|191.67|191.54|191.57|191.54|28
1742901310000|2025-03-25 11:15:10|||||||||6
1742901320000|2025-03-25 11:15:20|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|33
1742901330000|2025-03-25 11:15:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|29
1742901340000|2025-03-25 11:15:40|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|8
1742901350000|2025-03-25 11:15:50|191.67|191.59|191.67|191.54|191.67|191.59|191.67|191.54|1
1742901360000|2025-03-25 11:16:00||191.59||191.59||191.59||191.59|0
1742901370000|2025-03-25 11:16:10|191.62|191.54|191.62|191.54|191.67|191.59|191.62|191.54|40
1742901390000|2025-03-25 11:16:30|191.67||191.62||191.67||191.62||3
1742901400000|2025-03-25 11:16:40|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|60
1742901410000|2025-03-25 11:16:50|191.67||191.67||191.67||191.67||0
1742901420000|2025-03-25 11:17:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|6
1742901440000|2025-03-25 11:17:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|3
1742901460000|2025-03-25 11:17:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|29
1742901480000|2025-03-25 11:18:00|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|32
1742901520000|2025-03-25 11:18:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|19
1742901530000|2025-03-25 11:18:50|||||||||3
1742901540000|2025-03-25 11:19:00|||||||||12
1742901550000|2025-03-25 11:19:10||191.54||191.54||191.54||191.54|6
1742901560000|2025-03-25 11:19:20||191.59||191.59||191.59||191.59|0
1742901580000|2025-03-25 11:19:40|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|5
1742901610000|2025-03-25 11:20:10|||||||||14
1742901640000|2025-03-25 11:20:40|191.67||191.67||191.67||191.67||5
1742901650000|2025-03-25 11:20:50|191.62|191.59|191.62|191.54|191.62|191.59|191.62|191.54|1
1742901660000|2025-03-25 11:21:00|||||||||10
1742901670000|2025-03-25 11:21:10|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|23
1742901680000|2025-03-25 11:21:20|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|10
1742901690000|2025-03-25 11:21:30|||||||||3
1742901700000|2025-03-25 11:21:40||191.39||191.44||191.44||191.39|0
1742901720000|2025-03-25 11:22:00|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|6
1742901730000|2025-03-25 11:22:10|||||||||3
1742901740000|2025-03-25 11:22:20|191.57|191.49|191.57|191.44|191.57|191.49|191.57|191.44|8
1742901750000|2025-03-25 11:22:30|191.52|191.49|191.57|191.44|191.57|191.49|191.52|191.44|7
1742901760000|2025-03-25 11:22:40||191.49||191.49||191.49||191.49|1
1742901780000|2025-03-25 11:23:00|||||||||2
1742901790000|2025-03-25 11:23:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|5
1742901800000|2025-03-25 11:23:20||191.49||191.54||191.54||191.49|3
1742901820000|2025-03-25 11:23:40|||||||||1
1742901830000|2025-03-25 11:23:50|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|4
1742901840000|2025-03-25 11:24:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|5
1742901850000|2025-03-25 11:24:10|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|7
1742901900000|2025-03-25 11:25:00|||||||||2
1742901910000|2025-03-25 11:25:10|||||||||2
1742901930000|2025-03-25 11:25:30||191.49||191.49||191.54||191.49|113
1742901940000|2025-03-25 11:25:40||191.54||191.54||191.54||191.54|0
1742901950000|2025-03-25 11:25:50|191.67||191.62||191.67||191.62||8
1742901960000|2025-03-25 11:26:00|191.67|191.59|191.67|191.54|191.67|191.59|191.67|191.54|15
1742901970000|2025-03-25 11:26:10|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.54|0
1742901980000|2025-03-25 11:26:20|||||||||4
1742901990000|2025-03-25 11:26:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|4
1742902000000|2025-03-25 11:26:40||191.59||191.64||191.64||191.59|1
1742902020000|2025-03-25 11:27:00|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|5
1742902030000|2025-03-25 11:27:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|36
1742902040000|2025-03-25 11:27:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|4
1742902050000|2025-03-25 11:27:30||191.64||191.69||191.69||191.64|0
1742902060000|2025-03-25 11:27:40|191.82|191.64|191.72|191.64|191.82|191.64|191.72|191.64|52
1742902070000|2025-03-25 11:27:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|4
1742902110000|2025-03-25 11:28:30|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|4
1742902120000|2025-03-25 11:28:40|191.77||191.72||191.77||191.72||2
1742902140000|2025-03-25 11:29:00|||||||||3
1742902150000|2025-03-25 11:29:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|14
1742902170000|2025-03-25 11:29:30|191.82||191.77||191.82||191.77||0
1742902190000|2025-03-25 11:29:50|||||||||1
1742902200000|2025-03-25 11:30:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|1
1742902210000|2025-03-25 11:30:10|191.87||191.82||191.87||191.82||300
1742902220000|2025-03-25 11:30:20|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.79|1
1742902260000|2025-03-25 11:31:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|25
1742902270000|2025-03-25 11:31:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|50
1742902290000|2025-03-25 11:31:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|187
1742902300000|2025-03-25 11:31:40|||||||||42
1742902310000|2025-03-25 11:31:50|||||||||18
1742902320000|2025-03-25 11:32:00|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|30
1742902330000|2025-03-25 11:32:10|||||||||1
1742902350000|2025-03-25 11:32:30|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.84|43
1742902360000|2025-03-25 11:32:40||191.84||191.89||191.89||191.84|1
1742902370000|2025-03-25 11:32:50||191.84||191.89||191.89||191.84|3
1742902380000|2025-03-25 11:33:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|5
1742902390000|2025-03-25 11:33:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|2
1742902400000|2025-03-25 11:33:20|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|0
1742902410000|2025-03-25 11:33:30||191.89||191.84||191.89||191.84|11
1742902420000|2025-03-25 11:33:40||191.89||191.84||191.89||191.84|13
1742902430000|2025-03-25 11:33:50|191.92|191.89|191.92|191.84|191.92|191.89|191.92|191.84|0
1742902460000|2025-03-25 11:34:20|||||||||1
1742902470000|2025-03-25 11:34:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|71
1742902480000|2025-03-25 11:34:40|||||||||3
1742902500000|2025-03-25 11:35:00|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|9
1742902510000|2025-03-25 11:35:10|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|5
1742902520000|2025-03-25 11:35:20|191.97||192.02||192.02||191.97||3
1742902530000|2025-03-25 11:35:30|191.97||191.97||191.97||191.97||0
1742902540000|2025-03-25 11:35:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|2
1742902550000|2025-03-25 11:35:50||191.89||191.94||191.94||191.89|20
1742902560000|2025-03-25 11:36:00|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.99|7
1742902570000|2025-03-25 11:36:10|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|7
1742902580000|2025-03-25 11:36:20|||||||||8
1742902590000|2025-03-25 11:36:30|||||||||1
1742902610000|2025-03-25 11:36:50|192.17||192.17||192.17||192.17||19
1742902620000|2025-03-25 11:37:00|192.22|192.09|192.17|192.09|192.22|192.09|192.17|192.09|33
1742902630000|2025-03-25 11:37:10|||||||||7
1742902640000|2025-03-25 11:37:20||192.04||192.09||192.09||192.04|11
1742902660000|2025-03-25 11:37:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|7
1742902680000|2025-03-25 11:38:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|96
1742902690000|2025-03-25 11:38:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|70
1742902700000|2025-03-25 11:38:20|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|15
1742902710000|2025-03-25 11:38:30|||||||||177
1742902720000|2025-03-25 11:38:40|||||||||1
1742902730000|2025-03-25 11:38:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|64
1742902750000|2025-03-25 11:39:10|||||||||23
1742902760000|2025-03-25 11:39:20|||||||||12
1742902780000|2025-03-25 11:39:40|||||||||7
1742902790000|2025-03-25 11:39:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|10
1742902840000|2025-03-25 11:40:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|7
1742902860000|2025-03-25 11:41:00|||||||||3
1742902870000|2025-03-25 11:41:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|35
1742902880000|2025-03-25 11:41:20|||||||||20
1742902890000|2025-03-25 11:41:30|||||||||4
1742902900000|2025-03-25 11:41:40|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|73
1742902910000|2025-03-25 11:41:50|||||||||10
1742902920000|2025-03-25 11:42:00|||||||||1
1742902950000|2025-03-25 11:42:30|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|90
1742902990000|2025-03-25 11:43:10||192.14||192.19||192.19||192.14|13
1742903030000|2025-03-25 11:43:50||192.14||192.19||192.19||192.14|9
1742903050000|2025-03-25 11:44:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|5
1742903060000|2025-03-25 11:44:20|192.27||192.27||192.27||192.22||16
1742903070000|2025-03-25 11:44:30|192.22||192.22||192.22||192.22||5
1742903080000|2025-03-25 11:44:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|1
1742903090000|2025-03-25 11:44:50||192.14||192.19||192.19||192.14|11
1742903100000|2025-03-25 11:45:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|9
1742903110000|2025-03-25 11:45:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|20
1742903120000|2025-03-25 11:45:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|6
1742903130000|2025-03-25 11:45:30|||||||||1
1742903160000|2025-03-25 11:46:00|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|8
1742903170000|2025-03-25 11:46:10|||||||||174
1742903190000|2025-03-25 11:46:30|||||||||194
1742903200000|2025-03-25 11:46:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|40
1742903210000|2025-03-25 11:46:50|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|25
1742903220000|2025-03-25 11:47:00||192.24||192.29||192.29||192.24|8
1742903230000|2025-03-25 11:47:10||192.24||192.29||192.29||192.24|21
1742903240000|2025-03-25 11:47:20|||||||||33
1742903250000|2025-03-25 11:47:30|192.42|192.34|192.42|192.29|192.42|192.34|192.37|192.29|41
1742903260000|2025-03-25 11:47:40|192.37|192.34|192.37|192.29|192.37|192.34|192.37|192.29|17
1742903270000|2025-03-25 11:47:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|31
1742903280000|2025-03-25 11:48:00||192.29||192.34||192.34||192.29|9
1742903290000|2025-03-25 11:48:10|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|10
1742903310000|2025-03-25 11:48:30|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|199
1742903330000|2025-03-25 11:48:50|||||||||600
1742903350000|2025-03-25 11:49:10|||||||||100
1742903360000|2025-03-25 11:49:20||192.14||192.19||192.19||192.14|116
1742903370000|2025-03-25 11:49:30|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|35
1742903380000|2025-03-25 11:49:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.19|5
1742903390000|2025-03-25 11:49:50|||||||||1
1742903470000|2025-03-25 11:51:10|||||||||1
1742903490000|2025-03-25 11:51:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|39
1742903500000|2025-03-25 11:51:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|2
1742903510000|2025-03-25 11:51:50|||||||||73
1742903520000|2025-03-25 11:52:00|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.04|65
1742903530000|2025-03-25 11:52:10|192.22|192.04|192.17|192.09|192.22|192.09|192.17|192.04|16
1742903540000|2025-03-25 11:52:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|15
1742903550000|2025-03-25 11:52:30|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|24
1742903560000|2025-03-25 11:52:40|||||||||19
1742903580000|2025-03-25 11:53:00|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|19
1742903590000|2025-03-25 11:53:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|2
1742903600000|2025-03-25 11:53:20|||||||||5
1742903610000|2025-03-25 11:53:30|192.17||192.17||192.17||192.17||1
1742903620000|2025-03-25 11:53:40|192.12||192.12||192.12||192.12||0
1742903640000|2025-03-25 11:54:00|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.04|44
1742903650000|2025-03-25 11:54:10|||||||||6
1742903660000|2025-03-25 11:54:20|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.09|607
1742903670000|2025-03-25 11:54:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|13
1742903680000|2025-03-25 11:54:40||192.04||192.09||192.09||192.04|24
1742903690000|2025-03-25 11:54:50|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|3
1742903730000|2025-03-25 11:55:30||191.99||191.99||192.04||191.99|2
1742903740000|2025-03-25 11:55:40||192.04||191.99||192.04||191.99|1
1742903750000|2025-03-25 11:55:50|192.07||192.07||192.07||192.07||0
1742903770000|2025-03-25 11:56:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|14
1742903790000|2025-03-25 11:56:30|||||||||1
1742903830000|2025-03-25 11:57:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|66
1742903850000|2025-03-25 11:57:30|||||||||3
1742903860000|2025-03-25 11:57:40||191.99||192.04||192.04||191.99|15
1742903880000|2025-03-25 11:58:00|||||||||1
1742903890000|2025-03-25 11:58:10||191.99||191.99||191.99||191.99|10
1742903900000|2025-03-25 11:58:20|192.07||192.07||192.07||192.07||0
1742903910000|2025-03-25 11:58:30|192.12||192.12||192.12||192.12||16
1742903920000|2025-03-25 11:58:40||192.04||192.04||192.04||192.04|1
1742903930000|2025-03-25 11:58:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|48
1742903940000|2025-03-25 11:59:00|||||||||12
1742903990000|2025-03-25 11:59:50|192.12||192.07||192.12||192.07||33
1742904000000|2025-03-25 12:00:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|56
1742904010000|2025-03-25 12:00:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|15
1742904030000|2025-03-25 12:00:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|7
1742904040000|2025-03-25 12:00:40|||||||||2
1742904050000|2025-03-25 12:00:50|||||||||7
1742904060000|2025-03-25 12:01:00|192.07|191.99|191.97|191.89|192.07|191.99|191.97|191.89|8
1742904070000|2025-03-25 12:01:10|192.02|191.94|192.02|191.89|192.02|191.94|192.02|191.89|50
1742904080000|2025-03-25 12:01:20||191.94||191.94||191.94||191.94|0
1742904090000|2025-03-25 12:01:30|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|2
1742904100000|2025-03-25 12:01:40|192.07||192.02||192.07||192.02||1
1742904110000|2025-03-25 12:01:50|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|23
1742904130000|2025-03-25 12:02:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|23
1742904140000|2025-03-25 12:02:20|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.99|4
1742904150000|2025-03-25 12:02:30|||||||||19
1742904160000|2025-03-25 12:02:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|2
1742904170000|2025-03-25 12:02:50||191.99||192.04||192.04||191.99|1
1742904190000|2025-03-25 12:03:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|2
1742904200000|2025-03-25 12:03:20|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|4
1742904230000|2025-03-25 12:03:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|2
1742904260000|2025-03-25 12:04:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|3
1742904270000|2025-03-25 12:04:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|30
1742904280000|2025-03-25 12:04:40|||||||||3
1742904290000|2025-03-25 12:04:50|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.19|1
1742904300000|2025-03-25 12:05:00||192.14||192.14||192.19||192.14|26
1742904310000|2025-03-25 12:05:10||192.19||192.19||192.19||192.14|32
1742904320000|2025-03-25 12:05:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|14
1742904330000|2025-03-25 12:05:30|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.14|6
1742904350000|2025-03-25 12:05:50|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.24|35
1742904390000|2025-03-25 12:06:30|||||||||2
1742904420000|2025-03-25 12:07:00|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.24|3
1742904440000|2025-03-25 12:07:20|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|30
1742904450000|2025-03-25 12:07:30||192.29||192.24||192.29||192.24|3
1742904460000|2025-03-25 12:07:40|192.32||192.32||192.37||192.32||0
1742904470000|2025-03-25 12:07:50|192.37||192.37||192.37||192.37||0
1742904480000|2025-03-25 12:08:00|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|9
1742904490000|2025-03-25 12:08:10|192.32||192.32||192.32||192.32||0
1742904500000|2025-03-25 12:08:20|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|140
1742904520000|2025-03-25 12:08:40|||||||||1800
1742904530000|2025-03-25 12:08:50|||||||||2
1742904540000|2025-03-25 12:09:00|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|51
1742904550000|2025-03-25 12:09:10|||||||||1
1742904570000|2025-03-25 12:09:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|445
1742904580000|2025-03-25 12:09:40|||||||||1
1742904590000|2025-03-25 12:09:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|285
1742904600000|2025-03-25 12:10:00|||||||||37
1742904620000|2025-03-25 12:10:20|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|16
1742904650000|2025-03-25 12:10:50|192.27||192.22||192.27||192.22||8
1742904660000|2025-03-25 12:11:00|192.27||192.27||192.27||192.22||24
1742904670000|2025-03-25 12:11:10|192.22||192.22||192.22||192.22||1
1742904680000|2025-03-25 12:11:20|192.27|192.19|192.27|192.19|192.32|192.19|192.27|192.19|6
1742904690000|2025-03-25 12:11:30|||||||||2
1742904710000|2025-03-25 12:11:50|||||||||1
1742904720000|2025-03-25 12:12:00|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|5
1742904740000|2025-03-25 12:12:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|38
1742904760000|2025-03-25 12:12:40|192.27|192.19|192.27|192.14|192.27|192.19|192.27|192.14|15
1742904770000|2025-03-25 12:12:50|192.22||192.27||192.27||192.22||0
1742904780000|2025-03-25 12:13:00|192.22||192.27||192.27||192.22||0
1742904790000|2025-03-25 12:13:10|192.22||192.22||192.22||192.22||0
1742904830000|2025-03-25 12:13:50|||||||||1
1742904840000|2025-03-25 12:14:00|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.19|0
1742904850000|2025-03-25 12:14:10|||||||||1
1742904870000|2025-03-25 12:14:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|204
1742904880000|2025-03-25 12:14:40|||||||||2
1742904890000|2025-03-25 12:14:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|18
1742904900000|2025-03-25 12:15:00|||||||||3
1742904910000|2025-03-25 12:15:10||192.14||192.14||192.19||192.14|26
1742904920000|2025-03-25 12:15:20|192.22|192.19|192.22|192.14|192.22|192.19|192.22|192.14|0
1742904940000|2025-03-25 12:15:40|||||||||4
1742904980000|2025-03-25 12:16:20|||||||||1
1742905010000|2025-03-25 12:16:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|12
1742905020000|2025-03-25 12:17:00|192.22|192.14|192.17|192.04|192.22|192.14|192.12|192.04|43
1742905030000|2025-03-25 12:17:10|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|30
1742905040000|2025-03-25 12:17:20||192.09||192.09||192.09||192.09|0
1742905050000|2025-03-25 12:17:30|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|20
1742905060000|2025-03-25 12:17:40|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.04|72
1742905070000|2025-03-25 12:17:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|2
1742905080000|2025-03-25 12:18:00||192.09||192.14||192.14||192.09|12
1742905090000|2025-03-25 12:18:10|||||||||13
1742905120000|2025-03-25 12:18:40||192.09||192.14||192.14||192.09|81
1742905130000|2025-03-25 12:18:50|192.27|192.19|192.27|192.14|192.27|192.19|192.22|192.14|130
1742905140000|2025-03-25 12:19:00|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|14
1742905150000|2025-03-25 12:19:10|192.22|192.09|192.22|192.09|192.27|192.09|192.17|192.09|35
1742905160000|2025-03-25 12:19:20|192.17|192.14|192.22|192.14|192.22|192.14|192.17|192.14|0
1742905170000|2025-03-25 12:19:30|192.17|192.09|192.22|192.09|192.22|192.14|192.17|192.09|7
1742905180000|2025-03-25 12:19:40|192.17||192.22||192.22||192.17||19
1742905190000|2025-03-25 12:19:50|192.17||192.17||192.17||192.17||0
1742905210000|2025-03-25 12:20:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|29
1742905220000|2025-03-25 12:20:20|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|11
1742905230000|2025-03-25 12:20:30||192.09||192.09||192.09||192.09|0
1742905240000|2025-03-25 12:20:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|23
1742905250000|2025-03-25 12:20:50|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|38
1742905270000|2025-03-25 12:21:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|6
1742905290000|2025-03-25 12:21:30|192.22|192.14|192.22|192.09|192.22|192.14|192.22|192.09|9
1742905310000|2025-03-25 12:21:50|192.17|192.14|192.17|192.09|192.17|192.14|192.17|192.09|1
1742905320000|2025-03-25 12:22:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|296
1742905330000|2025-03-25 12:22:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|28
1742905350000|2025-03-25 12:22:30|||||||||5
1742905360000|2025-03-25 12:22:40|192.12|192.04|192.02|191.94|192.12|192.04|192.02|191.94|38
1742905370000|2025-03-25 12:22:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.94|5
1742905380000|2025-03-25 12:23:00||191.94||191.99||191.99||191.94|912
1742905400000|2025-03-25 12:23:20|192.12||192.12||192.12||192.12||5
1742905410000|2025-03-25 12:23:30|192.07|192.04|192.07|191.99|192.07|192.04|192.07|191.99|1
1742905420000|2025-03-25 12:23:40|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|3
1742905430000|2025-03-25 12:23:50|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|10
1742905440000|2025-03-25 12:24:00||192.09||192.04||192.09||192.04|0
1742905450000|2025-03-25 12:24:10|192.12||192.17||192.17||192.12||11
1742905460000|2025-03-25 12:24:20|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|20
1742905470000|2025-03-25 12:24:30|||||||||2
1742905480000|2025-03-25 12:24:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|1
1742905500000|2025-03-25 12:25:00|192.22|192.14|192.22|192.09|192.22|192.14|192.17|192.09|9
1742905510000|2025-03-25 12:25:10||192.14||192.14||192.14||192.14|5
1742905530000|2025-03-25 12:25:30|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.04|122
1742905560000|2025-03-25 12:26:00|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|26
1742905570000|2025-03-25 12:26:10||192.09||192.09||192.09||192.09|0
1742905600000|2025-03-25 12:26:40|||||||||4
1742905610000|2025-03-25 12:26:50||192.04||192.04||192.09||192.04|121
1742905620000|2025-03-25 12:27:00||192.09||192.09||192.09||192.04|0
1742905630000|2025-03-25 12:27:10|192.22||192.22||192.22||192.22||493
1742905640000|2025-03-25 12:27:20||192.14||192.14||192.14||192.14|0
1742905650000|2025-03-25 12:27:30|192.27||192.27||192.27||192.27||13
1742905660000|2025-03-25 12:27:40|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|14
1742905670000|2025-03-25 12:27:50|192.22||192.22||192.22||192.22||0
1742905680000|2025-03-25 12:28:00|||||||||27
1742905730000|2025-03-25 12:28:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|439
1742905760000|2025-03-25 12:29:20|||||||||117
1742905770000|2025-03-25 12:29:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|167
1742905780000|2025-03-25 12:29:40|||||||||25
1742905790000|2025-03-25 12:29:50|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|294
1742905810000|2025-03-25 12:30:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|79
1742905820000|2025-03-25 12:30:20|||||||||3
1742905830000|2025-03-25 12:30:30|||||||||98
1742905840000|2025-03-25 12:30:40|||||||||145
1742905870000|2025-03-25 12:31:10|||||||||126
1742905880000|2025-03-25 12:31:20|192.02|191.94|192.02|191.94|192.07|191.94|192.02|191.94|116
1742905900000|2025-03-25 12:31:40|||||||||44
1742905910000|2025-03-25 12:31:50|||||||||1
1742905920000|2025-03-25 12:32:00|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|23
1742905930000|2025-03-25 12:32:10||191.94||191.99||191.99||191.94|0
1742905940000|2025-03-25 12:32:20|||||||||19
1742905950000|2025-03-25 12:32:30||191.94||191.94||191.94||191.94|18
1742905960000|2025-03-25 12:32:40||191.99||191.99||191.99||191.94|0
1742906010000|2025-03-25 12:33:30|||||||||144
1742906020000|2025-03-25 12:33:40|192.02|191.94|192.02|191.94|192.07|191.94|192.02|191.94|45
1742906030000|2025-03-25 12:33:50|192.07||192.07||192.07||192.07||2
1742906040000|2025-03-25 12:34:00|192.02||192.02||192.02||192.02||1
1742906080000|2025-03-25 12:34:40|||||||||75
1742906090000|2025-03-25 12:34:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|13
1742906120000|2025-03-25 12:35:20|192.02|191.94|192.07|191.94|192.07|191.94|192.02|191.94|767
1742906130000|2025-03-25 12:35:30||191.99||191.99||191.99||191.99|0
1742906150000|2025-03-25 12:35:50|||||||||2
1742906160000|2025-03-25 12:36:00|||||||||203
1742906170000|2025-03-25 12:36:10|||||||||219
1742906180000|2025-03-25 12:36:20|||||||||48
1742906190000|2025-03-25 12:36:30|192.12|192.04|192.22|192.14|192.22|192.14|192.12|192.04|416
1742906200000|2025-03-25 12:36:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|67
1742906210000|2025-03-25 12:36:50|||||||||36
1742906230000|2025-03-25 12:37:10|192.12|192.04|192.12|192.04|192.12|192.09|192.12|192.04|82
1742906290000|2025-03-25 12:38:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|68
1742906300000|2025-03-25 12:38:20|||||||||57
1742906310000|2025-03-25 12:38:30|||||||||1
1742906320000|2025-03-25 12:38:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|63
1742906340000|2025-03-25 12:39:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|87
1742906350000|2025-03-25 12:39:10||192.09||192.14||192.14||192.09|62
1742906370000|2025-03-25 12:39:30|192.27||192.27||192.27||192.22||66
1742906380000|2025-03-25 12:39:40|192.22|192.19|192.22|192.14|192.27|192.19|192.22|192.14|11
1742906390000|2025-03-25 12:39:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|5
1742906400000|2025-03-25 12:40:00|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|3
1742906440000|2025-03-25 12:40:40|||||||||1
1742906460000|2025-03-25 12:41:00|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|2
1742906520000|2025-03-25 12:42:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|71
1742906570000|2025-03-25 12:42:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|51
1742906580000|2025-03-25 12:43:00|192.17||192.12||192.17||192.12||6
1742906620000|2025-03-25 12:43:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|4
1742906650000|2025-03-25 12:44:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|3
1742906710000|2025-03-25 12:45:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|43
1742906760000|2025-03-25 12:46:00|||||||||14
1742906780000|2025-03-25 12:46:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|55
1742906790000|2025-03-25 12:46:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|23
1742906800000|2025-03-25 12:46:40|||||||||1
1742906810000|2025-03-25 12:46:50|||||||||2
1742906820000|2025-03-25 12:47:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|25
1742906840000|2025-03-25 12:47:20|||||||||1
1742906850000|2025-03-25 12:47:30|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|54
1742906940000|2025-03-25 12:49:00|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|267
1742906950000|2025-03-25 12:49:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|16
1742906980000|2025-03-25 12:49:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|22
1742907000000|2025-03-25 12:50:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|40
1742907010000|2025-03-25 12:50:10|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|65
1742907020000|2025-03-25 12:50:20|||||||||6
1742907030000|2025-03-25 12:50:30|||||||||9
1742907080000|2025-03-25 12:51:20|||||||||5
1742907090000|2025-03-25 12:51:30|||||||||50
1742907100000|2025-03-25 12:51:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|102
1742907110000|2025-03-25 12:51:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|4
1742907140000|2025-03-25 12:52:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|97
1742907150000|2025-03-25 12:52:30|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|22
1742907160000|2025-03-25 12:52:40|||||||||100
1742907170000|2025-03-25 12:52:50|||||||||51
1742907180000|2025-03-25 12:53:00|192.12||192.07||192.12||192.07||63
1742907190000|2025-03-25 12:53:10|||||||||19
1742907200000|2025-03-25 12:53:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|55
1742907210000|2025-03-25 12:53:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|5
1742907220000|2025-03-25 12:53:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|25
1742907230000|2025-03-25 12:53:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|9
1742907240000|2025-03-25 12:54:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|7
1742907260000|2025-03-25 12:54:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|62
1742907270000|2025-03-25 12:54:30|||||||||1
1742907280000|2025-03-25 12:54:40|192.12|192.04|192.12|191.99|192.12|192.04|192.12|191.99|2
1742907290000|2025-03-25 12:54:50||192.04||192.04||192.04||192.04|0
1742907300000|2025-03-25 12:55:00||191.99||191.99||191.99||191.99|16
1742907310000|2025-03-25 12:55:10||192.04||192.04||192.04||191.99|18
1742907360000|2025-03-25 12:56:00|192.17||192.17||192.17||192.17||192
1742907370000|2025-03-25 12:56:10||192.09||192.09||192.09||192.04|11
1742907390000|2025-03-25 12:56:30|192.12|192.04|192.12|192.04|192.12|192.09|192.12|192.04|34
1742907410000|2025-03-25 12:56:50|||||||||1
1742907430000|2025-03-25 12:57:10||191.99||192.04||192.04||191.99|108
1742907440000|2025-03-25 12:57:20|192.07|191.94|192.02|191.94|192.07|191.94|192.02|191.94|415
1742907450000|2025-03-25 12:57:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|3
1742907470000|2025-03-25 12:57:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|166
1742907480000|2025-03-25 12:58:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|88
1742907490000|2025-03-25 12:58:10||191.94||191.99||191.99||191.94|6
1742907500000|2025-03-25 12:58:20|||||||||1
1742907530000|2025-03-25 12:58:50|192.12||192.12||192.12||192.07||37
1742907540000|2025-03-25 12:59:00|192.07|192.04|192.07|191.99|192.07|192.04|192.07|191.99|1
1742907550000|2025-03-25 12:59:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|2
1742907580000|2025-03-25 12:59:40|||||||||300
1742907630000|2025-03-25 13:00:30|||||||||1
1742907660000|2025-03-25 13:01:00|||||||||28
1742907670000|2025-03-25 13:01:10|||||||||2
1742907720000|2025-03-25 13:02:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|56
1742907730000|2025-03-25 13:02:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|10
1742907770000|2025-03-25 13:02:50|||||||||1
1742907790000|2025-03-25 13:03:10|192.17|192.09|192.17|192.09|192.22|192.14|192.17|192.09|129
1742907800000|2025-03-25 13:03:20|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|5
1742907830000|2025-03-25 13:03:50|||||||||4
1742907850000|2025-03-25 13:04:10|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|99
1742907860000|2025-03-25 13:04:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|19
1742907890000|2025-03-25 13:04:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|16
1742907900000|2025-03-25 13:05:00|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|13
1742907910000|2025-03-25 13:05:10|192.12|191.99|192.07|191.99|192.12|191.99|192.07|191.99|26
1742907920000|2025-03-25 13:05:20|||||||||15
1742907940000|2025-03-25 13:05:40|192.02|191.94|192.02|191.94|192.07|191.99|192.02|191.94|72
1742907950000|2025-03-25 13:05:50|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|12
1742907960000|2025-03-25 13:06:00|192.02||192.02||192.07||192.02||4
1742907970000|2025-03-25 13:06:10|||||||||1
1742907980000|2025-03-25 13:06:20|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.99|7
1742908010000|2025-03-25 13:06:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|5
1742908020000|2025-03-25 13:07:00||191.99||192.04||192.04||191.99|36
1742908030000|2025-03-25 13:07:10|||||||||1
1742908060000|2025-03-25 13:07:40|192.17||192.17||192.17||192.17||69
1742908070000|2025-03-25 13:07:50|192.12|192.09|192.12|192.04|192.12|192.09|192.12|192.04|16
1742908080000|2025-03-25 13:08:00|192.17||192.12||192.17||192.12||9
1742908090000|2025-03-25 13:08:10|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|2
1742908100000|2025-03-25 13:08:20|192.12||192.12||192.12||192.12||1
1742908110000|2025-03-25 13:08:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|7
1742908130000|2025-03-25 13:08:50|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|67
1742908160000|2025-03-25 13:09:20|||||||||4
1742908170000|2025-03-25 13:09:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|20
1742908180000|2025-03-25 13:09:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|33
1742908210000|2025-03-25 13:10:10||192.04||192.09||192.09||192.04|53
1742908220000|2025-03-25 13:10:20||192.04||192.04||192.09||192.04|0
1742908230000|2025-03-25 13:10:30||192.09||192.09||192.09||192.09|0
1742908240000|2025-03-25 13:10:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|38
1742908260000|2025-03-25 13:11:00|||||||||71
1742908300000|2025-03-25 13:11:40|||||||||1
1742908340000|2025-03-25 13:12:20||192.09||192.14||192.14||192.09|30
1742908350000|2025-03-25 13:12:30|||||||||4
1742908360000|2025-03-25 13:12:40|||||||||2
1742908370000|2025-03-25 13:12:50|192.17|192.09|192.12|192.04|192.17|192.14|192.12|192.04|102
1742908380000|2025-03-25 13:13:00|||||||||14
1742908390000|2025-03-25 13:13:10|||||||||1
1742908410000|2025-03-25 13:13:30|||||||||18
1742908420000|2025-03-25 13:13:40|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|64
1742908430000|2025-03-25 13:13:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|2
1742908440000|2025-03-25 13:14:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|679
1742908480000|2025-03-25 13:14:40|192.12|192.04|192.12|191.99|192.12|192.04|192.12|191.99|24
1742908490000|2025-03-25 13:14:50|192.07||192.07||192.07||192.07||3
1742908500000|2025-03-25 13:15:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|204
1742908540000|2025-03-25 13:15:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|61
1742908550000|2025-03-25 13:15:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|11
1742908560000|2025-03-25 13:16:00||191.99||192.04||192.04||191.99|51
1742908570000|2025-03-25 13:16:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|39
1742908580000|2025-03-25 13:16:20|||||||||7
1742908590000|2025-03-25 13:16:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|9
1742908620000|2025-03-25 13:17:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|80
1742908640000|2025-03-25 13:17:20||192.04||192.04||192.04||192.04|39
1742908650000|2025-03-25 13:17:30|192.12|192.09|192.12|192.04|192.12|192.09|192.12|192.04|7
1742908670000|2025-03-25 13:17:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|29
1742908700000|2025-03-25 13:18:20|||||||||1
1742908720000|2025-03-25 13:18:40|||||||||1
1742908730000|2025-03-25 13:18:50|||||||||4
1742908740000|2025-03-25 13:19:00|||||||||6
1742908750000|2025-03-25 13:19:10|||||||||4
1742908760000|2025-03-25 13:19:20|||||||||2
1742908770000|2025-03-25 13:19:30|||||||||1
1742908780000|2025-03-25 13:19:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|34
1742908830000|2025-03-25 13:20:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|50
1742908860000|2025-03-25 13:21:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|4
1742908870000|2025-03-25 13:21:10|||||||||3
1742908890000|2025-03-25 13:21:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|13
1742908930000|2025-03-25 13:22:10|||||||||8
1742908940000|2025-03-25 13:22:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|12
1742908950000|2025-03-25 13:22:30||191.99||192.04||192.04||191.99|0
1742908960000|2025-03-25 13:22:40|||||||||1
1742908980000|2025-03-25 13:23:00||191.99||192.04||192.04||191.99|38
1742908990000|2025-03-25 13:23:10|||||||||10
1742909000000|2025-03-25 13:23:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|23
1742909020000|2025-03-25 13:23:40|||||||||1
1742909050000|2025-03-25 13:24:10|192.12|192.04|192.12|191.99|192.12|192.04|192.12|191.99|3
1742909060000|2025-03-25 13:24:20|192.07|192.04|192.12|192.04|192.12|192.04|192.07|192.04|5
1742909070000|2025-03-25 13:24:30||191.99||191.99||192.04||191.99|12
1742909080000|2025-03-25 13:24:40|192.07|192.04|192.07|191.99|192.07|192.04|192.07|191.99|0
1742909090000|2025-03-25 13:24:50|||||||||4
1742909100000|2025-03-25 13:25:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|91
1742909110000|2025-03-25 13:25:10|||||||||1
1742909130000|2025-03-25 13:25:30|||||||||5
1742909140000|2025-03-25 13:25:40|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|10
1742909150000|2025-03-25 13:25:50|||||||||2
1742909160000|2025-03-25 13:26:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|8
1742909170000|2025-03-25 13:26:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|87
1742909180000|2025-03-25 13:26:20|||||||||14
1742909210000|2025-03-25 13:26:50|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|13
1742909220000|2025-03-25 13:27:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|10
1742909230000|2025-03-25 13:27:10|||||||||1
1742909250000|2025-03-25 13:27:30|||||||||7
1742909260000|2025-03-25 13:27:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|14
1742909270000|2025-03-25 13:27:50|192.07||192.07||192.07||192.07||17
1742909280000|2025-03-25 13:28:00|192.02||192.02||192.02||192.02||3
1742909290000|2025-03-25 13:28:10|192.07|191.99|192.07|191.94|192.07|191.99|192.02|191.94|17
1742909300000|2025-03-25 13:28:20|192.12|191.99|192.07|191.99|192.12|192.04|192.07|191.94|45
1742909310000|2025-03-25 13:28:30|||||||||7
1742909320000|2025-03-25 13:28:40|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|8
1742909330000|2025-03-25 13:28:50|192.12||192.12||192.12||192.12||7
1742909340000|2025-03-25 13:29:00||192.04||192.04||192.04||191.99|97
1742909350000|2025-03-25 13:29:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|21
1742909360000|2025-03-25 13:29:20|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|7
1742909370000|2025-03-25 13:29:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|4
1742909400000|2025-03-25 13:30:00|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.04|376
1742909410000|2025-03-25 13:30:10|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|24
1742909420000|2025-03-25 13:30:20|192.22|192.14|192.22|192.14|192.27|192.19|192.22|192.14|132
1742909430000|2025-03-25 13:30:30|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.19|17
1742909440000|2025-03-25 13:30:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|115
1742909460000|2025-03-25 13:31:00|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|30
1742909470000|2025-03-25 13:31:10|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.24|176
1742909480000|2025-03-25 13:31:20||192.24||192.24||192.29||192.24|26
1742909490000|2025-03-25 13:31:30||192.29||192.29||192.29||192.29|26
1742909500000|2025-03-25 13:31:40|||||||||10
1742909510000|2025-03-25 13:31:50|||||||||14
1742909520000|2025-03-25 13:32:00|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.29|42
1742909540000|2025-03-25 13:32:20|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|204
1742909550000|2025-03-25 13:32:30|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|8
1742909560000|2025-03-25 13:32:40|||||||||3
1742909580000|2025-03-25 13:33:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.34|159
1742909590000|2025-03-25 13:33:10|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|23
1742909610000|2025-03-25 13:33:30|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|62
1742909620000|2025-03-25 13:33:40|192.47|192.39|192.47|192.39|192.52|192.39|192.47|192.39|40
1742909640000|2025-03-25 13:34:00|192.52|192.44|192.52|192.44|192.52|192.44|192.47|192.39|73
1742909650000|2025-03-25 13:34:10|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|2
1742909660000|2025-03-25 13:34:20|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|25
1742909680000|2025-03-25 13:34:40|||||||||24
1742909700000|2025-03-25 13:35:00|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|33
1742909710000|2025-03-25 13:35:10|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|9
1742909720000|2025-03-25 13:35:20|||||||||1
1742909730000|2025-03-25 13:35:30|||||||||5
1742909740000|2025-03-25 13:35:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|4
1742909750000|2025-03-25 13:35:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|8
1742909760000|2025-03-25 13:36:00|192.37|192.29|192.37|192.29|192.37|192.29|192.32|192.24|32
1742909770000|2025-03-25 13:36:10|192.32|192.24|192.32|192.24|192.32|192.29|192.32|192.24|2
1742909780000|2025-03-25 13:36:20|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|15
1742909790000|2025-03-25 13:36:30|192.27|192.19|192.27|192.19|192.32|192.19|192.27|192.19|44
1742909800000|2025-03-25 13:36:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|6
1742909810000|2025-03-25 13:36:50|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.24|23
1742909820000|2025-03-25 13:37:00|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.19|65
1742909830000|2025-03-25 13:37:10|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|2
1742909850000|2025-03-25 13:37:30|192.37||192.32||192.37||192.32||3
1742909860000|2025-03-25 13:37:40|||||||||20
1742909880000|2025-03-25 13:38:00|192.37|192.29|192.32|192.24|192.37|192.29|192.32|192.24|9
1742909890000|2025-03-25 13:38:10|||||||||1
1742909900000|2025-03-25 13:38:20|192.37|192.19|192.32|192.19|192.37|192.19|192.27|192.19|26
1742909910000|2025-03-25 13:38:30|192.27|192.24|192.27|192.19|192.32|192.24|192.27|192.19|5
1742909920000|2025-03-25 13:38:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|7
1742909930000|2025-03-25 13:38:50|||||||||2
1742909940000|2025-03-25 13:39:00|192.27|192.19|192.27|192.19|192.32|192.24|192.27|192.19|8
1742909950000|2025-03-25 13:39:10|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.19|25
1742909960000|2025-03-25 13:39:20||192.19||192.19||192.19||192.19|5
1742909970000|2025-03-25 13:39:30|192.27|192.24|192.27|192.19|192.27|192.24|192.27|192.19|1
1742909980000|2025-03-25 13:39:40|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|14
1742909990000|2025-03-25 13:39:50|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|2
1742910000000|2025-03-25 13:40:00|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|120
1742910020000|2025-03-25 13:40:20|||||||||2
1742910030000|2025-03-25 13:40:30|192.32|192.24|192.22|192.14|192.32|192.24|192.22|192.14|23
1742910040000|2025-03-25 13:40:40|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|6
1742910050000|2025-03-25 13:40:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|31
1742910060000|2025-03-25 13:41:00|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|9
1742910080000|2025-03-25 13:41:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|10
1742910110000|2025-03-25 13:41:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|22
1742910120000|2025-03-25 13:42:00|192.22|192.14|192.27|192.14|192.27|192.19|192.22|192.14|7
1742910130000|2025-03-25 13:42:10|192.22||192.22||192.22||192.22||0
1742910140000|2025-03-25 13:42:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|6
1742910150000|2025-03-25 13:42:30|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|29
1742910160000|2025-03-25 13:42:40|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|12
1742910170000|2025-03-25 13:42:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|1
1742910180000|2025-03-25 13:43:00|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|1
1742910210000|2025-03-25 13:43:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|13
1742910220000|2025-03-25 13:43:40|192.27|192.14|192.22|192.14|192.27|192.14|192.22|192.14|220
1742910240000|2025-03-25 13:44:00|||||||||17
1742910250000|2025-03-25 13:44:10|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|54
1742910260000|2025-03-25 13:44:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|0
1742910280000|2025-03-25 13:44:40||192.14||192.19||192.19||192.14|40
1742910290000|2025-03-25 13:44:50|||||||||1
1742910300000|2025-03-25 13:45:00|||||||||93
1742910320000|2025-03-25 13:45:20|||||||||1
1742910340000|2025-03-25 13:45:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|130
1742910350000|2025-03-25 13:45:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|149
1742910360000|2025-03-25 13:46:00|||||||||138
1742910370000|2025-03-25 13:46:10|||||||||2
1742910380000|2025-03-25 13:46:20|||||||||117
1742910390000|2025-03-25 13:46:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|50
1742910400000|2025-03-25 13:46:40|||||||||113
1742910420000|2025-03-25 13:47:00|||||||||1
1742910430000|2025-03-25 13:47:10|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|252
1742910440000|2025-03-25 13:47:20|192.37|192.29|192.42|192.29|192.42|192.29|192.37|192.29|17
1742910450000|2025-03-25 13:47:30|192.37|192.34|192.37|192.29|192.42|192.34|192.37|192.29|102
1742910460000|2025-03-25 13:47:40|192.42||192.37||192.42||192.37||8
1742910470000|2025-03-25 13:47:50|192.42|192.34|192.42|192.29|192.42|192.34|192.37|192.29|12
1742910480000|2025-03-25 13:48:00|192.37|192.34|192.37|192.29|192.42|192.34|192.37|192.29|14
1742910490000|2025-03-25 13:48:10||192.24||192.24||192.24||192.24|102
1742910500000|2025-03-25 13:48:20|192.32|192.19|192.22|192.14|192.32|192.24|192.22|192.14|31
1742910510000|2025-03-25 13:48:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|126
1742910530000|2025-03-25 13:48:50|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|51
1742910540000|2025-03-25 13:49:00|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|88
1742910550000|2025-03-25 13:49:10|192.02|191.94|192.02|191.94|192.07|191.99|192.02|191.94|86
1742910560000|2025-03-25 13:49:20|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|1
1742910570000|2025-03-25 13:49:30|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|115
1742910580000|2025-03-25 13:49:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|153
1742910590000|2025-03-25 13:49:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|277
1742910600000|2025-03-25 13:50:00|191.82|191.74|191.82|191.74|191.87|191.79|191.82|191.74|52
1742910610000|2025-03-25 13:50:10|||||||||5
1742910620000|2025-03-25 13:50:20|||||||||593
1742910640000|2025-03-25 13:50:40|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|50
1742910650000|2025-03-25 13:50:50|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|28
1742910660000|2025-03-25 13:51:00|191.92|191.79|191.87|191.79|191.97|191.79|191.87|191.79|147
1742910670000|2025-03-25 13:51:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|116
1742910690000|2025-03-25 13:51:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|33
1742910700000|2025-03-25 13:51:40|191.92|191.84|191.82|191.74|191.92|191.84|191.82|191.74|206
1742910710000|2025-03-25 13:51:50|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|420
1742910720000|2025-03-25 13:52:00|191.82|191.74|191.82|191.69|191.82|191.74|191.77|191.69|147
1742910730000|2025-03-25 13:52:10|191.77|191.74|191.72|191.64|191.77|191.74|191.72|191.64|48
1742910740000|2025-03-25 13:52:20|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|38
1742910750000|2025-03-25 13:52:30|191.77|191.74|191.77|191.69|191.82|191.74|191.77|191.69|58
1742910760000|2025-03-25 13:52:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|106
1742910770000|2025-03-25 13:52:50|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|110
1742910780000|2025-03-25 13:53:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|16
1742910790000|2025-03-25 13:53:10|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|14
1742910810000|2025-03-25 13:53:30|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|169
1742910820000|2025-03-25 13:53:40|191.87|191.84|191.87|191.79|191.87|191.84|191.87|191.79|1
1742910830000|2025-03-25 13:53:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|47
1742910840000|2025-03-25 13:54:00|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|73
1742910850000|2025-03-25 13:54:10|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|27
1742910860000|2025-03-25 13:54:20|191.82|191.79|191.82|191.74|191.82|191.79|191.82|191.74|1
1742910870000|2025-03-25 13:54:30|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|115
1742910890000|2025-03-25 13:54:50|191.72|191.64|191.77|191.64|191.77|191.64|191.72|191.64|73
1742910900000|2025-03-25 13:55:00|191.72|191.69|191.72|191.64|191.77|191.69|191.67|191.59|545
1742910910000|2025-03-25 13:55:10|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|59
1742910920000|2025-03-25 13:55:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|84
1742910930000|2025-03-25 13:55:30|||||||||51
1742910940000|2025-03-25 13:55:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|2
1742910950000|2025-03-25 13:55:50|191.77||191.72||191.77||191.72||64
1742910960000|2025-03-25 13:56:00|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|21
1742910980000|2025-03-25 13:56:20|191.72||191.72||191.72||191.72||3
1742910990000|2025-03-25 13:56:30|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.59|70
1742911000000|2025-03-25 13:56:40||191.59||191.64||191.64||191.59|134
1742911040000|2025-03-25 13:57:20|191.77||191.77||191.77||191.77||7
1742911050000|2025-03-25 13:57:30||191.69||191.69||191.69||191.69|25
1742911060000|2025-03-25 13:57:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|12
1742911070000|2025-03-25 13:57:50|191.77|191.69|191.77|191.64|191.77|191.69|191.77|191.64|6
1742911080000|2025-03-25 13:58:00||191.69||191.69||191.69||191.69|9
1742911090000|2025-03-25 13:58:10|||||||||14
1742911100000|2025-03-25 13:58:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|184
1742911140000|2025-03-25 13:59:00|||||||||88
1742911150000|2025-03-25 13:59:10|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|107
1742911170000|2025-03-25 13:59:30|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|30
1742911180000|2025-03-25 13:59:40|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|53
1742911190000|2025-03-25 13:59:50||191.64||191.69||191.69||191.64|0
1742911200000|2025-03-25 14:00:00|191.72|191.64|191.72|191.64|191.72|191.69|191.72|191.64|16
1742911210000|2025-03-25 14:00:10|191.77|191.59|191.62|191.54|191.77|191.59|191.62|191.54|89
1742911220000|2025-03-25 14:00:20|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|157
1742911230000|2025-03-25 14:00:30|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|217
1742911240000|2025-03-25 14:00:40|191.47|191.39|191.47|191.39|191.52|191.39|191.47|191.39|33
1742911250000|2025-03-25 14:00:50|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|15
1742911260000|2025-03-25 14:01:00|191.47|191.39|191.52|191.39|191.52|191.39|191.47|191.39|45
1742911270000|2025-03-25 14:01:10|191.47|191.44|191.52|191.44|191.52|191.44|191.47|191.39|27
1742911280000|2025-03-25 14:01:20|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|3
1742911290000|2025-03-25 14:01:30|191.47|191.34|191.47|191.39|191.47|191.39|191.47|191.34|899
1742911300000|2025-03-25 14:01:40|191.52|191.44|191.52|191.44|191.52|191.44|191.47|191.44|12
1742911310000|2025-03-25 14:01:50|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.49|17
1742911320000|2025-03-25 14:02:00|191.62|191.44|191.62|191.49|191.62|191.54|191.57|191.44|53
1742911330000|2025-03-25 14:02:10|191.57||191.57||191.62||191.57||33
1742911350000|2025-03-25 14:02:30|191.62|191.54|191.62|191.54|191.62|191.54|191.57|191.54|19
1742911360000|2025-03-25 14:02:40|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.54|18
1742911370000|2025-03-25 14:02:50|191.62|191.54|191.62|191.54|191.62|191.59|191.62|191.54|59
1742911380000|2025-03-25 14:03:00|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.44|85
1742911390000|2025-03-25 14:03:10|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|6
1742911400000|2025-03-25 14:03:20|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|4
1742911410000|2025-03-25 14:03:30|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|2
1742911420000|2025-03-25 14:03:40|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|5
1742911430000|2025-03-25 14:03:50|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|2
1742911440000|2025-03-25 14:04:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|7
1742911450000|2025-03-25 14:04:10|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|23
1742911460000|2025-03-25 14:04:20|191.67|191.59|191.72|191.64|191.72|191.64|191.62|191.54|2
1742911470000|2025-03-25 14:04:30|191.77||191.72||191.77||191.72||0
1742911480000|2025-03-25 14:04:40||191.59||191.64||191.64||191.59|8
1742911490000|2025-03-25 14:04:50||191.59||191.64||191.64||191.59|0
1742911520000|2025-03-25 14:05:20|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|35
1742911530000|2025-03-25 14:05:30|||||||||20
1742911540000|2025-03-25 14:05:40|||||||||1
1742911550000|2025-03-25 14:05:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|4
1742911560000|2025-03-25 14:06:00|191.72|191.64|191.77|191.64|191.77|191.69|191.72|191.64|109
1742911570000|2025-03-25 14:06:10|191.72|191.69|191.77|191.64|191.77|191.69|191.72|191.64|7
1742911580000|2025-03-25 14:06:20|191.82|191.69|191.77|191.69|191.82|191.74|191.77|191.64|0
1742911590000|2025-03-25 14:06:30|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|0
1742911600000|2025-03-25 14:06:40|191.82|191.64|191.77|191.64|191.82|191.64|191.77|191.64|50
1742911610000|2025-03-25 14:06:50||191.69||191.64||191.69||191.64|5
1742911620000|2025-03-25 14:07:00|191.72|191.69|191.72|191.64|191.77|191.69|191.72|191.64|1
1742911630000|2025-03-25 14:07:10|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|16
1742911640000|2025-03-25 14:07:20|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|0
1742911650000|2025-03-25 14:07:30|191.77|191.69|191.77|191.69|191.82|191.69|191.72|191.64|213
1742911680000|2025-03-25 14:08:00|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.74|30
1742911690000|2025-03-25 14:08:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|1
1742911700000|2025-03-25 14:08:20||191.64||191.69||191.69||191.64|3
1742911710000|2025-03-25 14:08:30|191.72|191.64|191.72|191.64|191.72|191.69|191.72|191.64|1
1742911720000|2025-03-25 14:08:40|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|3
1742911730000|2025-03-25 14:08:50|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|4
1742911740000|2025-03-25 14:09:00|191.57|191.49|191.57|191.49|191.62|191.49|191.57|191.49|12
1742911750000|2025-03-25 14:09:10|||||||||1
1742911760000|2025-03-25 14:09:20|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|2
1742911770000|2025-03-25 14:09:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.49|13
1742911780000|2025-03-25 14:09:40|191.67|191.49|191.62|191.54|191.67|191.59|191.62|191.49|9
1742911800000|2025-03-25 14:10:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|114
1742911810000|2025-03-25 14:10:10|191.62||191.57||191.62||191.57||9
1742911820000|2025-03-25 14:10:20|191.62||191.57||191.62||191.57||0
1742911830000|2025-03-25 14:10:30|191.62|191.54|191.67|191.59|191.67|191.59|191.57|191.54|1
1742911840000|2025-03-25 14:10:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.59|6
1742911850000|2025-03-25 14:10:50|191.67|191.59|191.67|191.59|191.67|191.64|191.67|191.59|0
1742911870000|2025-03-25 14:11:10|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|13
1742911880000|2025-03-25 14:11:20|||||||||1
1742911890000|2025-03-25 14:11:30|191.62|191.54|191.67|191.54|191.67|191.54|191.62|191.54|11
1742911900000|2025-03-25 14:11:40|191.62|191.59|191.67|191.54|191.67|191.59|191.62|191.54|2
1742911910000|2025-03-25 14:11:50|191.62|191.59|191.57|191.49|191.62|191.59|191.57|191.49|2
1742911920000|2025-03-25 14:12:00|191.52|191.44|191.52|191.44|191.52|191.49|191.52|191.44|4
1742911930000|2025-03-25 14:12:10|191.57|191.49|191.57|191.44|191.57|191.49|191.57|191.44|5
1742911940000|2025-03-25 14:12:20||191.49||191.49||191.49||191.44|0
1742911970000|2025-03-25 14:12:50|191.62|191.54|191.62|191.49|191.62|191.54|191.62|191.49|2
1742911980000|2025-03-25 14:13:00|191.57|191.54|191.57|191.49|191.57|191.54|191.57|191.49|1
1742911990000|2025-03-25 14:13:10|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|6
1742912000000|2025-03-25 14:13:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|1
1742912010000|2025-03-25 14:13:30|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|35
1742912020000|2025-03-25 14:13:40|||||||||1
1742912050000|2025-03-25 14:14:10|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|4
1742912060000|2025-03-25 14:14:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|1
1742912070000|2025-03-25 14:14:30|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|2
1742912080000|2025-03-25 14:14:40|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|55
1742912090000|2025-03-25 14:14:50|191.57|191.54|191.62|191.54|191.62|191.54|191.57|191.49|6
1742912100000|2025-03-25 14:15:00||191.49||191.54||191.54||191.49|1
1742912110000|2025-03-25 14:15:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.54|3
1742912120000|2025-03-25 14:15:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.54|4
1742912130000|2025-03-25 14:15:30|191.62|191.54|191.62|191.54|191.62|191.59|191.62|191.54|84
1742912140000|2025-03-25 14:15:40|191.67||191.62||191.67||191.62||3
1742912150000|2025-03-25 14:15:50|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.54|8
1742912160000|2025-03-25 14:16:00|191.72|191.54|191.67|191.59|191.72|191.59|191.67|191.54|0
1742912170000|2025-03-25 14:16:10|191.72||191.67||191.72||191.67||0
1742912190000|2025-03-25 14:16:30|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|0
1742912200000|2025-03-25 14:16:40||191.54||191.59||191.59||191.54|1
1742912230000|2025-03-25 14:17:10|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|100
1742912240000|2025-03-25 14:17:20||191.54||191.59||191.59||191.54|0
1742912260000|2025-03-25 14:17:40|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|18
1742912270000|2025-03-25 14:17:50|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|7
1742912280000|2025-03-25 14:18:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|13
1742912300000|2025-03-25 14:18:20|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|3
1742912340000|2025-03-25 14:19:00|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|13
1742912350000|2025-03-25 14:19:10|191.67|191.54|191.67|191.54|191.67|191.59|191.67|191.54|0
1742912360000|2025-03-25 14:19:20|191.72|191.59|191.72|191.59|191.72|191.64|191.72|191.59|9
1742912370000|2025-03-25 14:19:30||191.64||191.64||191.64||191.64|0
1742912400000|2025-03-25 14:20:00|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|28
1742912410000|2025-03-25 14:20:10|191.77|191.64|191.77|191.69|191.77|191.69|191.72|191.64|9
1742912420000|2025-03-25 14:20:20||191.64||191.69||191.69||191.64|0
1742912430000|2025-03-25 14:20:30|191.72|191.64|191.72|191.64|191.72|191.69|191.72|191.64|11
1742912440000|2025-03-25 14:20:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|12
1742912450000|2025-03-25 14:20:50|||||||||17
1742912460000|2025-03-25 14:21:00|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|28
1742912470000|2025-03-25 14:21:10|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|38
1742912480000|2025-03-25 14:21:20|||||||||4
1742912490000|2025-03-25 14:21:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|11
1742912500000|2025-03-25 14:21:40|||||||||4
1742912510000|2025-03-25 14:21:50|||||||||10
1742912530000|2025-03-25 14:22:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|29
1742912540000|2025-03-25 14:22:20|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|15
1742912550000|2025-03-25 14:22:30||191.84||191.84||191.84||191.79|8
1742912560000|2025-03-25 14:22:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|11
1742912580000|2025-03-25 14:23:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|60
1742912590000|2025-03-25 14:23:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|37
1742912600000|2025-03-25 14:23:20|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|269
1742912610000|2025-03-25 14:23:30|191.82|191.74|191.87|191.74|191.87|191.79|191.82|191.74|16
1742912620000|2025-03-25 14:23:40||191.79||191.79||191.79||191.74|15
1742912630000|2025-03-25 14:23:50|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|40
1742912640000|2025-03-25 14:24:00|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|2
1742912650000|2025-03-25 14:24:10|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.84|0
1742912660000|2025-03-25 14:24:20||191.79||191.84||191.84||191.79|0
1742912670000|2025-03-25 14:24:30|||||||||1
1742912680000|2025-03-25 14:24:40|191.97||191.97||191.97||191.92||16
1742912690000|2025-03-25 14:24:50||191.89||191.84||191.89||191.84|0
1742912700000|2025-03-25 14:25:00|191.92|191.89|191.97|191.89|191.97|191.89|191.92|191.84|3
1742912730000|2025-03-25 14:25:30|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|38
1742912760000|2025-03-25 14:26:00|||||||||1
1742912770000|2025-03-25 14:26:10|||||||||1
1742912780000|2025-03-25 14:26:20|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|24
1742912790000|2025-03-25 14:26:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|2
1742912800000|2025-03-25 14:26:40|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.89|1
1742912810000|2025-03-25 14:26:50|192.02||191.97||192.02||191.97||5
1742912830000|2025-03-25 14:27:10|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|12
1742912840000|2025-03-25 14:27:20||191.84||191.84||191.89||191.84|1
1742912850000|2025-03-25 14:27:30|191.92|191.89|191.92|191.84|191.97|191.89|191.92|191.84|8
1742912860000|2025-03-25 14:27:40|191.87|191.79|191.87|191.79|191.92|191.79|191.87|191.79|15
1742912870000|2025-03-25 14:27:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|5
1742912890000|2025-03-25 14:28:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|4
1742912900000|2025-03-25 14:28:20|192.02||192.02||192.02||192.02||1
1742912910000|2025-03-25 14:28:30||191.94||191.89||191.94||191.89|7
1742912920000|2025-03-25 14:28:40|191.97|191.94|192.02|191.89|192.02|191.94|191.97|191.89|0
1742912930000|2025-03-25 14:28:50|191.97|191.94|191.97|191.89|191.97|191.94|191.97|191.89|25
1742912940000|2025-03-25 14:29:00|192.02||191.97||192.02||191.97||3
1742912950000|2025-03-25 14:29:10|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|7
1742912960000|2025-03-25 14:29:20|191.97|191.94|192.02|191.89|192.02|191.94|191.97|191.89|3
1742912970000|2025-03-25 14:29:30|191.97||191.97||192.02||191.97||5
1742912990000|2025-03-25 14:29:50|||||||||12
1742913000000|2025-03-25 14:30:00|191.92|191.84|191.92|191.84|191.97|191.89|191.92|191.84|5
1742913010000|2025-03-25 14:30:10|191.97|191.89|191.97|191.84|191.97|191.89|191.92|191.84|33
1742913020000|2025-03-25 14:30:20|191.92|191.89|191.97|191.89|191.97|191.89|191.92|191.84|1
1742913040000|2025-03-25 14:30:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|55
1742913050000|2025-03-25 14:30:50|191.97|191.89|192.02|191.89|192.02|191.94|191.97|191.89|1
1742913060000|2025-03-25 14:31:00|191.97||191.97||192.02||191.97||18
1742913070000|2025-03-25 14:31:10|||||||||1
1742913080000|2025-03-25 14:31:20|192.02||192.02||192.02||191.97||3
1742913090000|2025-03-25 14:31:30|192.07|191.94|192.07|191.99|192.07|191.99|192.07|191.94|2
1742913100000|2025-03-25 14:31:40|192.02|191.94|192.02|191.94|192.02|191.99|192.02|191.94|6
1742913110000|2025-03-25 14:31:50|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|2
1742913120000|2025-03-25 14:32:00|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|56
1742913130000|2025-03-25 14:32:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|1
1742913140000|2025-03-25 14:32:20|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|50
1742913150000|2025-03-25 14:32:30|192.07|191.89|192.07|191.99|192.07|191.99|192.07|191.89|2
1742913180000|2025-03-25 14:33:00|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|11
1742913190000|2025-03-25 14:33:10|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|6
1742913200000|2025-03-25 14:33:20|||||||||1
1742913220000|2025-03-25 14:33:40||191.94||191.94||191.99||191.94|0
1742913230000|2025-03-25 14:33:50|192.02|191.99|192.07|191.99|192.07|191.99|192.02|191.94|26
1742913240000|2025-03-25 14:34:00|192.12|191.94|192.12|192.04|192.12|192.04|192.12|191.94|18
1742913250000|2025-03-25 14:34:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|2
1742913270000|2025-03-25 14:34:30|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|4
1742913280000|2025-03-25 14:34:40|192.07|192.04|192.12|192.04|192.12|192.04|192.07|191.99|51
1742913340000|2025-03-25 14:35:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|294
1742913360000|2025-03-25 14:36:00||192.04||192.04||192.04||192.04|33
1742913370000|2025-03-25 14:36:10||192.09||192.09||192.09||192.04|5
1742913380000|2025-03-25 14:36:20||192.04||192.09||192.09||192.04|2
1742913400000|2025-03-25 14:36:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|504
1742913410000|2025-03-25 14:36:50|||||||||27
1742913420000|2025-03-25 14:37:00|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|119
1742913430000|2025-03-25 14:37:10|192.17||192.12||192.17||192.12||17
1742913440000|2025-03-25 14:37:20|192.07|191.99|192.07|191.99|192.07|192.04|192.07|191.99|242
1742913450000|2025-03-25 14:37:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|71
1742913460000|2025-03-25 14:37:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|3
1742913470000|2025-03-25 14:37:50|||||||||1
1742913480000|2025-03-25 14:38:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1742913510000|2025-03-25 14:38:30||191.99||191.99||192.04||191.99|7
1742913520000|2025-03-25 14:38:40||192.04||192.04||192.04||192.04|0
1742913530000|2025-03-25 14:38:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|55
1742913540000|2025-03-25 14:39:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|31
1742913550000|2025-03-25 14:39:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|71
1742913560000|2025-03-25 14:39:20|||||||||2
1742913570000|2025-03-25 14:39:30|||||||||1
1742913580000|2025-03-25 14:39:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|16
1742913600000|2025-03-25 14:40:00|||||||||2
1742913630000|2025-03-25 14:40:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|4
1742913640000|2025-03-25 14:40:40|192.07|191.99|192.07|191.99|192.07|192.04|192.07|191.99|49
1742913650000|2025-03-25 14:40:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|1
1742913660000|2025-03-25 14:41:00|||||||||3
1742913670000|2025-03-25 14:41:10|||||||||2
1742913680000|2025-03-25 14:41:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|41
1742913710000|2025-03-25 14:41:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|1
1742913720000|2025-03-25 14:42:00||191.99||192.04||192.04||191.99|1
1742913730000|2025-03-25 14:42:10||191.99||191.99||192.04||191.99|11
1742913740000|2025-03-25 14:42:20||192.04||191.99||192.04||191.99|0
1742913750000|2025-03-25 14:42:30||192.04||192.04||192.04||191.99|0
1742913760000|2025-03-25 14:42:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|55
1742913810000|2025-03-25 14:43:30|192.12||192.07||192.12||192.07||2
1742913820000|2025-03-25 14:43:40|192.12|192.04|192.12|191.99|192.12|192.04|192.12|191.99|7
1742913830000|2025-03-25 14:43:50||192.04||192.04||192.04||191.99|0
1742913840000|2025-03-25 14:44:00||191.99||191.99||192.04||191.99|1
1742913850000|2025-03-25 14:44:10||192.04||191.99||192.04||191.99|0
1742913860000|2025-03-25 14:44:20||192.04||191.99||192.04||191.99|0
1742913870000|2025-03-25 14:44:30||192.04||192.04||192.04||191.99|1
1742913900000|2025-03-25 14:45:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|244
1742913910000|2025-03-25 14:45:10|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|135
1742913920000|2025-03-25 14:45:20|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.04|2
1742913970000|2025-03-25 14:46:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|251
1742913990000|2025-03-25 14:46:30|192.17|192.09|192.17|192.09|192.22|192.09|192.17|192.09|35
1742914000000|2025-03-25 14:46:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|14
1742914050000|2025-03-25 14:47:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|43
1742914070000|2025-03-25 14:47:50||192.14||192.19||192.19||192.14|2
1742914080000|2025-03-25 14:48:00|||||||||6
1742914090000|2025-03-25 14:48:10||192.14||192.14||192.19||192.14|8
1742914100000|2025-03-25 14:48:20|192.22||192.22||192.22||192.22||0
1742914120000|2025-03-25 14:48:40|||||||||4
1742914130000|2025-03-25 14:48:50|||||||||8
1742914140000|2025-03-25 14:49:00|||||||||5
1742914150000|2025-03-25 14:49:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|26
1742914160000|2025-03-25 14:49:20|||||||||3
1742914170000|2025-03-25 14:49:30|||||||||11
1742914180000|2025-03-25 14:49:40|||||||||6
1742914190000|2025-03-25 14:49:50|||||||||75
1742914200000|2025-03-25 14:50:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|39
1742914210000|2025-03-25 14:50:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|346
1742914220000|2025-03-25 14:50:20|||||||||5
1742914240000|2025-03-25 14:50:40|||||||||5
1742914250000|2025-03-25 14:50:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|9
1742914260000|2025-03-25 14:51:00|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|23
1742914290000|2025-03-25 14:51:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|85
1742914300000|2025-03-25 14:51:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1742914320000|2025-03-25 14:52:00||191.99||191.99||192.04||191.99|4
1742914330000|2025-03-25 14:52:10|192.17|192.04|192.17|192.09|192.17|192.09|192.17|192.04|19
1742914340000|2025-03-25 14:52:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|13
1742914350000|2025-03-25 14:52:30|192.07|191.99|192.07|191.99|192.07|192.04|192.07|191.99|4
1742914360000|2025-03-25 14:52:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|5
1742914380000|2025-03-25 14:53:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|73
1742914400000|2025-03-25 14:53:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|259
1742914410000|2025-03-25 14:53:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|13
1742914420000|2025-03-25 14:53:40|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|13
1742914430000|2025-03-25 14:53:50|192.12||192.12||192.12||192.12||0
1742914440000|2025-03-25 14:54:00|||||||||2
1742914470000|2025-03-25 14:54:30|||||||||2
1742914500000|2025-03-25 14:55:00||191.99||191.99||192.04||191.99|5
1742914510000|2025-03-25 14:55:10||192.04||192.04||192.04||192.04|12
1742914520000|2025-03-25 14:55:20|||||||||50
1742914530000|2025-03-25 14:55:30|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|16
1742914550000|2025-03-25 14:55:50||191.99||191.99||192.04||191.99|0
1742914560000|2025-03-25 14:56:00|192.07|192.04|192.07|191.99|192.07|192.04|192.07|191.99|5
1742914570000|2025-03-25 14:56:10|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|4
1742914590000|2025-03-25 14:56:30|||||||||29
1742914600000|2025-03-25 14:56:40|192.12|192.04|192.12|191.99|192.12|192.04|192.12|191.99|3
1742914610000|2025-03-25 14:56:50|192.07|192.04|192.07|191.99|192.07|192.04|192.07|191.99|0
1742914620000|2025-03-25 14:57:00|||||||||3
1742914630000|2025-03-25 14:57:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|38
1742914650000|2025-03-25 14:57:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.94|1
1742914660000|2025-03-25 14:57:40|192.02|191.94|192.02|191.94|192.07|191.99|192.02|191.94|11
1742914670000|2025-03-25 14:57:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|1
1742914680000|2025-03-25 14:58:00||191.94||191.94||191.99||191.94|0
1742914690000|2025-03-25 14:58:10|192.02|191.99|192.07|191.99|192.07|191.99|192.02|191.94|14
1742914700000|2025-03-25 14:58:20|||||||||42
1742914720000|2025-03-25 14:58:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|2
1742914730000|2025-03-25 14:58:50|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|403
1742914780000|2025-03-25 14:59:40||191.99||192.04||192.04||191.99|1
1742914790000|2025-03-25 14:59:50||191.99||192.04||192.04||191.99|3
1742914800000|2025-03-25 15:00:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|78
1742914820000|2025-03-25 15:00:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|17
1742914830000|2025-03-25 15:00:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|11
1742914840000|2025-03-25 15:00:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|195
1742914850000|2025-03-25 15:00:50|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|397
1742914860000|2025-03-25 15:01:00|192.12||192.12||192.17||192.12||23
1742914870000|2025-03-25 15:01:10|||||||||4
1742914880000|2025-03-25 15:01:20|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.04|31
1742914900000|2025-03-25 15:01:40|||||||||8
1742914910000|2025-03-25 15:01:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|34
1742914920000|2025-03-25 15:02:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1742914930000|2025-03-25 15:02:10|||||||||1
1742914980000|2025-03-25 15:03:00|||||||||1
1742915000000|2025-03-25 15:03:20|||||||||1
1742915010000|2025-03-25 15:03:30|||||||||5
1742915020000|2025-03-25 15:03:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|80
1742915040000|2025-03-25 15:04:00|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|42
1742915060000|2025-03-25 15:04:20|||||||||1
1742915070000|2025-03-25 15:04:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|10
1742915080000|2025-03-25 15:04:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|3
1742915090000|2025-03-25 15:04:50||191.99||192.04||192.04||191.99|0
1742915100000|2025-03-25 15:05:00||191.99||191.99||192.04||191.99|0
1742915110000|2025-03-25 15:05:10||192.04||192.04||192.04||191.99|4
1742915150000|2025-03-25 15:05:50|||||||||37
1742915160000|2025-03-25 15:06:00|||||||||1
1742915180000|2025-03-25 15:06:20|192.17|192.09|192.27|192.19|192.27|192.19|192.17|192.09|149
1742915190000|2025-03-25 15:06:30||192.14||192.19||192.19||192.14|5
1742915200000|2025-03-25 15:06:40|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|4
1742915210000|2025-03-25 15:06:50||192.14||192.14||192.19||192.14|0
1742915220000|2025-03-25 15:07:00||192.19||192.14||192.19||192.14|0
1742915230000|2025-03-25 15:07:10||192.19||192.19||192.19||192.14|0
1742915240000|2025-03-25 15:07:20|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.14|9
1742915250000|2025-03-25 15:07:30||192.19||192.14||192.19||192.14|2
1742915260000|2025-03-25 15:07:40|192.22|192.19|192.22|192.14|192.27|192.19|192.22|192.14|0
1742915280000|2025-03-25 15:08:00|||||||||8
1742915290000|2025-03-25 15:08:10|||||||||4
1742915300000|2025-03-25 15:08:20||192.09||192.09||192.09||192.09|20
1742915310000|2025-03-25 15:08:30|192.17|192.14|192.22|192.14|192.22|192.14|192.17|192.14|27
1742915330000|2025-03-25 15:08:50|||||||||1
1742915340000|2025-03-25 15:09:00|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|4
1742915370000|2025-03-25 15:09:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|30
1742915400000|2025-03-25 15:10:00|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|29
1742915410000|2025-03-25 15:10:10|192.32||192.27||192.32||192.27||11
1742915430000|2025-03-25 15:10:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|18
1742915440000|2025-03-25 15:10:40|||||||||2
1742915450000|2025-03-25 15:10:50|||||||||1
1742915460000|2025-03-25 15:11:00||192.19||192.24||192.24||192.19|5
1742915470000|2025-03-25 15:11:10|192.27|192.19|192.27|192.19|192.27|192.24|192.27|192.19|0
1742915490000|2025-03-25 15:11:30|||||||||1
1742915500000|2025-03-25 15:11:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|38
1742915510000|2025-03-25 15:11:50||192.19||192.24||192.24||192.19|11
1742915520000|2025-03-25 15:12:00|192.27|192.19|192.32|192.19|192.32|192.24|192.27|192.19|14
1742915530000|2025-03-25 15:12:10||192.24||192.24||192.24||192.24|0
1742915550000|2025-03-25 15:12:30|192.37|192.29|192.37|192.24|192.37|192.29|192.37|192.24|78
1742915560000|2025-03-25 15:12:40||192.29||192.29||192.29||192.24|0
1742915580000|2025-03-25 15:13:00|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|6
1742915590000|2025-03-25 15:13:10||192.29||192.29||192.34||192.29|1
1742915600000|2025-03-25 15:13:20|192.37||192.42||192.42||192.37||3
1742915610000|2025-03-25 15:13:30|192.37||192.42||192.42||192.37||1
1742915620000|2025-03-25 15:13:40||192.34||192.34||192.34||192.34|0
1742915630000|2025-03-25 15:13:50|192.37|192.29|192.37|192.24|192.37|192.29|192.32|192.24|154
1742915640000|2025-03-25 15:14:00|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.29|12
1742915650000|2025-03-25 15:14:10||192.24||192.29||192.29||192.24|2
1742915660000|2025-03-25 15:14:20||192.24||192.24||192.24||192.24|4
1742915680000|2025-03-25 15:14:40||192.29||192.29||192.29||192.29|0
1742915690000|2025-03-25 15:14:50||192.24||192.29||192.29||192.24|15
1742915700000|2025-03-25 15:15:00|||||||||1
1742915710000|2025-03-25 15:15:10|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|58
1742915720000|2025-03-25 15:15:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|103
1742915730000|2025-03-25 15:15:30|||||||||3
1742915740000|2025-03-25 15:15:40|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|36
1742915750000|2025-03-25 15:15:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|3
1742915770000|2025-03-25 15:16:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|24
1742915780000|2025-03-25 15:16:20||192.14||192.19||192.19||192.14|1
1742915790000|2025-03-25 15:16:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|6
1742915800000|2025-03-25 15:16:40|||||||||1
1742915810000|2025-03-25 15:16:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|6
1742915830000|2025-03-25 15:17:10|192.12|192.04|192.12|192.04|192.12|192.09|192.12|192.04|49
1742915850000|2025-03-25 15:17:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|41
1742915860000|2025-03-25 15:17:40||192.04||192.09||192.09||192.04|2
1742915870000|2025-03-25 15:17:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|3
1742915880000|2025-03-25 15:18:00|192.17||192.12||192.17||192.12||10
1742915910000|2025-03-25 15:18:30|||||||||2
1742915920000|2025-03-25 15:18:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|4
1742915940000|2025-03-25 15:19:00|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.09|61
1742915980000|2025-03-25 15:19:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|6
1742915990000|2025-03-25 15:19:50|||||||||1
1742916010000|2025-03-25 15:20:10|||||||||1
1742916020000|2025-03-25 15:20:20|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|121
1742916030000|2025-03-25 15:20:30|192.12|192.09|192.12|192.04|192.12|192.09|192.12|192.04|0
1742916060000|2025-03-25 15:21:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|56
1742916080000|2025-03-25 15:21:20|||||||||16
1742916090000|2025-03-25 15:21:30|||||||||36
1742916100000|2025-03-25 15:21:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|29
1742916110000|2025-03-25 15:21:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|217
1742916120000|2025-03-25 15:22:00|||||||||1
1742916130000|2025-03-25 15:22:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|285
1742916140000|2025-03-25 15:22:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|159
1742916150000|2025-03-25 15:22:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|5
1742916180000|2025-03-25 15:23:00|||||||||4
1742916240000|2025-03-25 15:24:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|67
1742916250000|2025-03-25 15:24:10|||||||||4
1742916260000|2025-03-25 15:24:20||192.04||192.09||192.09||192.04|16
1742916270000|2025-03-25 15:24:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|2
1742916300000|2025-03-25 15:25:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|83
1742916320000|2025-03-25 15:25:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|23
1742916330000|2025-03-25 15:25:30|||||||||106
1742916340000|2025-03-25 15:25:40|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|29
1742916350000|2025-03-25 15:25:50|192.07|192.04|192.07|191.99|192.07|192.04|192.07|191.99|97
1742916360000|2025-03-25 15:26:00|192.12||192.07||192.12||192.07||3
1742916390000|2025-03-25 15:26:30|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|7
1742916420000|2025-03-25 15:27:00|||||||||3
1742916460000|2025-03-25 15:27:40|||||||||19
1742916470000|2025-03-25 15:27:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|23
1742916480000|2025-03-25 15:28:00|||||||||80
1742916490000|2025-03-25 15:28:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|8
1742916500000|2025-03-25 15:28:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|14
1742916520000|2025-03-25 15:28:40|||||||||1
1742916530000|2025-03-25 15:28:50|||||||||20
1742916540000|2025-03-25 15:29:00|192.17||192.12||192.17||192.12||252
1742916550000|2025-03-25 15:29:10|192.17||192.17||192.17||192.17||8
1742916560000|2025-03-25 15:29:20||192.09||192.09||192.09||192.09|0
1742916570000|2025-03-25 15:29:30|||||||||1
1742916590000|2025-03-25 15:29:50|192.22||192.17||192.22||192.17||68
1742916600000|2025-03-25 15:30:00|192.22||192.22||192.22||192.22||3
1742916610000|2025-03-25 15:30:10|192.17||192.17||192.17||192.17||13
1742916620000|2025-03-25 15:30:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|25
1742916630000|2025-03-25 15:30:30|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|87
1742916640000|2025-03-25 15:30:40|192.17|192.09|192.17|192.04|192.17|192.09|192.12|192.04|7
1742916650000|2025-03-25 15:30:50|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.09|5
1742916660000|2025-03-25 15:31:00|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|318
1742916670000|2025-03-25 15:31:10|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.09|37
1742916680000|2025-03-25 15:31:20|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|59
1742916690000|2025-03-25 15:31:30|192.17|192.09|192.22|192.09|192.22|192.09|192.12|192.04|508
1742916700000|2025-03-25 15:31:40|192.17||192.17||192.17||192.17||64
1742916710000|2025-03-25 15:31:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|10
1742916720000|2025-03-25 15:32:00|192.17||192.12||192.17||192.12||15
1742916730000|2025-03-25 15:32:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|51
1742916740000|2025-03-25 15:32:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|0
1742916750000|2025-03-25 15:32:30|192.17||192.17||192.17||192.17||1
1742916760000|2025-03-25 15:32:40|192.12||192.17||192.17||192.12||1
1742916770000|2025-03-25 15:32:50|192.12|192.09|192.07|191.99|192.12|192.09|192.07|191.99|86
1742916780000|2025-03-25 15:33:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|2
1742916790000|2025-03-25 15:33:10||191.99||192.04||192.04||191.99|1
1742916800000|2025-03-25 15:33:20||191.99||191.99||191.99||191.99|5
1742916810000|2025-03-25 15:33:30|192.07||192.07||192.07||192.07||0
1742916840000|2025-03-25 15:34:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|59
1742916880000|2025-03-25 15:34:40||191.89||191.89||191.89||191.89|7
1742916890000|2025-03-25 15:34:50||191.94||191.94||191.94||191.89|1
1742916900000|2025-03-25 15:35:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|0
1742916920000|2025-03-25 15:35:20|||||||||20
1742916940000|2025-03-25 15:35:40|192.02||191.97||192.02||191.97||28
1742916960000|2025-03-25 15:36:00|192.02|191.94|192.02|191.89|192.02|191.94|192.02|191.89|1
1742916970000|2025-03-25 15:36:10|191.97|191.94|191.97|191.89|191.97|191.94|191.97|191.89|56
1742916990000|2025-03-25 15:36:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|16
1742917000000|2025-03-25 15:36:40|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|58
1742917040000|2025-03-25 15:37:20|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|30
1742917050000|2025-03-25 15:37:30|||||||||1
1742917060000|2025-03-25 15:37:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|17
1742917080000|2025-03-25 15:38:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|3
1742917090000|2025-03-25 15:38:10|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|7
1742917100000|2025-03-25 15:38:20|||||||||172
1742917110000|2025-03-25 15:38:30||191.99||192.04||192.04||191.99|97
1742917120000|2025-03-25 15:38:40||191.99||192.04||192.04||191.99|1
1742917180000|2025-03-25 15:39:40|||||||||1
1742917190000|2025-03-25 15:39:50|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|41
1742917200000|2025-03-25 15:40:00|192.22|192.09|192.22|192.14|192.22|192.14|192.22|192.04|37
1742917210000|2025-03-25 15:40:10||192.09||192.09||192.14||192.09|17
1742917220000|2025-03-25 15:40:20||192.14||192.09||192.14||192.09|1
1742917230000|2025-03-25 15:40:30||192.14||192.09||192.14||192.09|0
1742917240000|2025-03-25 15:40:40|192.17|192.14|192.17|192.09|192.17|192.14|192.17|192.09|141
1742917250000|2025-03-25 15:40:50||192.04||192.09||192.09||192.04|29
1742917260000|2025-03-25 15:41:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|164
1742917270000|2025-03-25 15:41:10|||||||||4
1742917280000|2025-03-25 15:41:20|||||||||144
1742917290000|2025-03-25 15:41:30|192.17||192.17||192.17||192.17||6
1742917300000|2025-03-25 15:41:40||192.09||192.09||192.09||192.04|1
1742917310000|2025-03-25 15:41:50||192.04||192.09||192.09||192.04|5
1742917320000|2025-03-25 15:42:00|||||||||1
1742917350000|2025-03-25 15:42:30|||||||||31
1742917360000|2025-03-25 15:42:40|||||||||2
1742917370000|2025-03-25 15:42:50||192.04||192.09||192.09||192.04|36
1742917380000|2025-03-25 15:43:00|||||||||7
1742917390000|2025-03-25 15:43:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|411
1742917430000|2025-03-25 15:43:50|192.27||192.27||192.27||192.27||57
1742917440000|2025-03-25 15:44:00|192.22||192.22||192.22||192.22||0
1742917450000|2025-03-25 15:44:10|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|9
1742917460000|2025-03-25 15:44:20|||||||||3
1742917480000|2025-03-25 15:44:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|318
1742917510000|2025-03-25 15:45:10|||||||||12
1742917520000|2025-03-25 15:45:20|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|84
1742917530000|2025-03-25 15:45:30||192.09||192.09||192.09||192.09|0
1742917540000|2025-03-25 15:45:40|192.12|192.04|192.12|192.04|192.12|192.09|192.12|192.04|65
1742917560000|2025-03-25 15:46:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|16
1742917580000|2025-03-25 15:46:20|||||||||1
1742917620000|2025-03-25 15:47:00|||||||||4
1742917630000|2025-03-25 15:47:10|||||||||2
1742917640000|2025-03-25 15:47:20|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|214
1742917650000|2025-03-25 15:47:30|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|4
1742917660000|2025-03-25 15:47:40|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.14|2
1742917680000|2025-03-25 15:48:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|36
1742917690000|2025-03-25 15:48:10|192.22||192.17||192.22||192.17||52
1742917700000|2025-03-25 15:48:20|||||||||30
1742917710000|2025-03-25 15:48:30|||||||||10
1742917720000|2025-03-25 15:48:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|9
1742917730000|2025-03-25 15:48:50||192.09||192.09||192.09||192.09|12
1742917740000|2025-03-25 15:49:00|192.17||192.17||192.17||192.17||0
1742917770000|2025-03-25 15:49:30|||||||||17
1742917800000|2025-03-25 15:50:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|39
1742917840000|2025-03-25 15:50:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|35
1742917870000|2025-03-25 15:51:10|||||||||4
1742917900000|2025-03-25 15:51:40|||||||||347
1742917920000|2025-03-25 15:52:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|80
1742917950000|2025-03-25 15:52:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|19
1742917970000|2025-03-25 15:52:50|||||||||1
1742917980000|2025-03-25 15:53:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|66
1742918000000|2025-03-25 15:53:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|19
1742918010000|2025-03-25 15:53:30|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.14|6
1742918020000|2025-03-25 15:53:40||192.19||192.19||192.19||192.19|0
1742918040000|2025-03-25 15:54:00|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|28
1742918050000|2025-03-25 15:54:10|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|8
1742918060000|2025-03-25 15:54:20|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|214
1742918080000|2025-03-25 15:54:40|192.17|192.09|192.22|192.09|192.22|192.09|192.17|192.09|22
1742918090000|2025-03-25 15:54:50|192.17||192.22||192.22||192.17||16
1742918100000|2025-03-25 15:55:00|192.17||192.17||192.22||192.17||0
1742918110000|2025-03-25 15:55:10|192.22||192.17||192.22||192.17||19
1742918120000|2025-03-25 15:55:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|5
1742918130000|2025-03-25 15:55:30|||||||||1
1742918150000|2025-03-25 15:55:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|24
1742918160000|2025-03-25 15:56:00|192.22|192.14|192.27|192.14|192.27|192.19|192.22|192.14|45
1742918170000|2025-03-25 15:56:10|192.22||192.22||192.27||192.22||1
1742918180000|2025-03-25 15:56:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|2
1742918190000|2025-03-25 15:56:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|1
1742918220000|2025-03-25 15:57:00|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|2
1742918240000|2025-03-25 15:57:20||192.09||192.14||192.14||192.09|2
1742918250000|2025-03-25 15:57:30|||||||||1
1742918260000|2025-03-25 15:57:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|18
1742918270000|2025-03-25 15:57:50|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|3
1742918300000|2025-03-25 15:58:20||192.14||192.19||192.19||192.14|5
1742918310000|2025-03-25 15:58:30|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|4
1742918320000|2025-03-25 15:58:40|||||||||3
1742918330000|2025-03-25 15:58:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|105
1742918350000|2025-03-25 15:59:10|||||||||5002
1742918360000|2025-03-25 15:59:20|||||||||2
1742918370000|2025-03-25 15:59:30|||||||||3
1742918380000|2025-03-25 15:59:40|||||||||17
1742918390000|2025-03-25 15:59:50|||||||||9
1742918400000|2025-03-25 16:00:00|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|139
1742918410000|2025-03-25 16:00:10|||||||||7
1742918420000|2025-03-25 16:00:20|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|84
1742918430000|2025-03-25 16:00:30|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|3
1742918440000|2025-03-25 16:00:40|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|41
1742918450000|2025-03-25 16:00:50|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|21
1742918460000|2025-03-25 16:01:00|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.29|1
1742918480000|2025-03-25 16:01:20|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|28
1742918490000|2025-03-25 16:01:30|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.29|227
1742918500000|2025-03-25 16:01:40|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|138
1742918510000|2025-03-25 16:01:50|192.37|192.29|192.42|192.29|192.42|192.29|192.37|192.29|9
1742918520000|2025-03-25 16:02:00|192.37||192.37||192.37||192.37||50
1742918540000|2025-03-25 16:02:20|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|30
1742918550000|2025-03-25 16:02:30||192.29||192.34||192.34||192.29|11
1742918560000|2025-03-25 16:02:40|192.37|192.29|192.37|192.29|192.42|192.29|192.37|192.29|36
1742918570000|2025-03-25 16:02:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.29|16
1742918600000|2025-03-25 16:03:20|||||||||1
1742918620000|2025-03-25 16:03:40|||||||||1
1742918630000|2025-03-25 16:03:50|||||||||10
1742918640000|2025-03-25 16:04:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|19
1742918660000|2025-03-25 16:04:20|||||||||21
1742918670000|2025-03-25 16:04:30|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|9
1742918690000|2025-03-25 16:04:50|||||||||105
1742918700000|2025-03-25 16:05:00|||||||||7
1742918710000|2025-03-25 16:05:10|||||||||4
1742918720000|2025-03-25 16:05:20|192.47|192.39|192.47|192.34|192.47|192.39|192.47|192.34|69
1742918730000|2025-03-25 16:05:30||192.39||192.39||192.39||192.34|6
1742918740000|2025-03-25 16:05:40|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|47
1742918750000|2025-03-25 16:05:50|||||||||150
1742918760000|2025-03-25 16:06:00|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|63
1742918770000|2025-03-25 16:06:10|192.47||192.47||192.47||192.47||2
1742918780000|2025-03-25 16:06:20|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|2
1742918800000|2025-03-25 16:06:40|||||||||22
1742918820000|2025-03-25 16:07:00|||||||||1
1742918830000|2025-03-25 16:07:10|||||||||2
1742918850000|2025-03-25 16:07:30|||||||||1
1742918860000|2025-03-25 16:07:40|||||||||1
1742918870000|2025-03-25 16:07:50|||||||||10
1742918880000|2025-03-25 16:08:00|||||||||248
1742918890000|2025-03-25 16:08:10|||||||||120
1742918900000|2025-03-25 16:08:20|||||||||2
1742918910000|2025-03-25 16:08:30|||||||||3
1742918920000|2025-03-25 16:08:40|||||||||2
1742918930000|2025-03-25 16:08:50|||||||||12
1742918940000|2025-03-25 16:09:00|||||||||43
1742918950000|2025-03-25 16:09:10|||||||||8
1742918960000|2025-03-25 16:09:20|||||||||125
1742918970000|2025-03-25 16:09:30|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|370
1742918980000|2025-03-25 16:09:40|||||||||2
1742918990000|2025-03-25 16:09:50|192.67||192.67||192.67||192.62||5069
1742919000000|2025-03-25 16:10:00|192.62|192.59|192.62|192.54|192.67|192.59|192.62|192.54|22
1742919010000|2025-03-25 16:10:10|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|291
1742919020000|2025-03-25 16:10:20|||||||||264
1742919030000|2025-03-25 16:10:30|||||||||1
1742919040000|2025-03-25 16:10:40|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|55
1742919050000|2025-03-25 16:10:50|||||||||17
1742919060000|2025-03-25 16:11:00|||||||||2
1742919070000|2025-03-25 16:11:10|||||||||2
1742919090000|2025-03-25 16:11:30|||||||||2
1742919100000|2025-03-25 16:11:40|||||||||3152
1742919110000|2025-03-25 16:11:50|||||||||2
1742919120000|2025-03-25 16:12:00|||||||||1
1742919130000|2025-03-25 16:12:10|||||||||2
1742919140000|2025-03-25 16:12:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|559
1742919150000|2025-03-25 16:12:30|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|58
1742919170000|2025-03-25 16:12:50|||||||||4
1742919180000|2025-03-25 16:13:00|||||||||50
1742919190000|2025-03-25 16:13:10|192.67|192.59|192.72|192.59|192.72|192.59|192.67|192.59|290
1742919200000|2025-03-25 16:13:20||192.64||192.64||192.64||192.59|26
1742919220000|2025-03-25 16:13:40|||||||||18
1742919240000|2025-03-25 16:14:00|192.77|192.69|192.77|192.64|192.77|192.69|192.72|192.64|77
1742919250000|2025-03-25 16:14:10||192.69||192.69||192.69||192.69|0
1742919260000|2025-03-25 16:14:20|192.72|192.64|192.77|192.69|192.77|192.69|192.72|192.64|1443
1742919270000|2025-03-25 16:14:30|||||||||380
1742919280000|2025-03-25 16:14:40|||||||||375
1742919300000|2025-03-25 16:15:00|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|130
1742919310000|2025-03-25 16:15:10|192.87|192.79|192.87|192.79|192.87|192.79|192.87|192.74|62
1742919320000|2025-03-25 16:15:20|||||||||3
1742919330000|2025-03-25 16:15:30|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.79|51
1742919340000|2025-03-25 16:15:40|||||||||6
1742919350000|2025-03-25 16:15:50|||||||||21
1742919370000|2025-03-25 16:16:10|192.97|192.89|192.97|192.89|192.97|192.89|192.97|192.89|59
1742919380000|2025-03-25 16:16:20|||||||||4
1742919390000|2025-03-25 16:16:30|||||||||3
1742919400000|2025-03-25 16:16:40|192.92|192.84|192.97|192.89|192.97|192.89|192.92|192.84|270
1742919410000|2025-03-25 16:16:50|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|2
1742919420000|2025-03-25 16:17:00|192.87|192.79|192.87|192.79|192.92|192.84|192.87|192.79|62
1742919430000|2025-03-25 16:17:10|||||||||1
1742919440000|2025-03-25 16:17:20|192.92|192.84|192.87|192.79|192.92|192.84|192.87|192.79|92
1742919450000|2025-03-25 16:17:30|192.92||192.87||192.92||192.87||466
1742919470000|2025-03-25 16:17:50|||||||||995
1742919490000|2025-03-25 16:18:10|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|73
1742919500000|2025-03-25 16:18:20|||||||||6
1742919510000|2025-03-25 16:18:30|||||||||18
1742919520000|2025-03-25 16:18:40|||||||||10
1742919530000|2025-03-25 16:18:50|||||||||3
1742919540000|2025-03-25 16:19:00|||||||||3
1742919550000|2025-03-25 16:19:10|||||||||8
1742919560000|2025-03-25 16:19:20|||||||||8
1742919570000|2025-03-25 16:19:30|||||||||10
1742919580000|2025-03-25 16:19:40|192.87|192.79|192.82|192.74|192.87|192.79|192.82|192.74|93
1742919590000|2025-03-25 16:19:50|||||||||6
1742919600000|2025-03-25 16:20:00|||||||||5
1742919610000|2025-03-25 16:20:10|192.87||192.82||192.87||192.82||407
1742919620000|2025-03-25 16:20:20|||||||||94
1742919640000|2025-03-25 16:20:40|||||||||2
1742919650000|2025-03-25 16:20:50|||||||||7
1742919660000|2025-03-25 16:21:00|192.87|192.79|192.92|192.79|192.92|192.84|192.87|192.79|309
1742919670000|2025-03-25 16:21:10|192.87||192.87||192.87||192.87||26
1742919680000|2025-03-25 16:21:20|||||||||9
1742919690000|2025-03-25 16:21:30|||||||||7
1742919700000|2025-03-25 16:21:40|||||||||37
1742919710000|2025-03-25 16:21:50|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.79|23
1742919720000|2025-03-25 16:22:00|192.97|192.89|192.97|192.84|192.97|192.89|192.97|192.84|145
1742919730000|2025-03-25 16:22:10|192.92|192.89|192.97|192.84|192.97|192.89|192.92|192.84|43
1742919740000|2025-03-25 16:22:20|192.92||192.92||192.97||192.92||172
1742919760000|2025-03-25 16:22:40|192.97||192.92||192.97||192.92||85
1742919780000|2025-03-25 16:23:00|192.97|192.89|192.92|192.84|192.97|192.89|192.92|192.84|265
1742919800000|2025-03-25 16:23:20|||||||||3
1742919810000|2025-03-25 16:23:30|||||||||1
1742919820000|2025-03-25 16:23:40|||||||||63
1742919830000|2025-03-25 16:23:50|||||||||20
1742919840000|2025-03-25 16:24:00|||||||||55
1742919850000|2025-03-25 16:24:10|192.97|192.89|192.97|192.89|192.97|192.89|192.92|192.84|97
1742919860000|2025-03-25 16:24:20|||||||||20
1742919870000|2025-03-25 16:24:30||192.84||192.84||192.89||192.84|5178
1742919880000|2025-03-25 16:24:40|192.92||192.92||192.92||192.92||43
1742919890000|2025-03-25 16:24:50|||||||||22
1742919900000|2025-03-25 16:25:00|192.87|192.79|192.87|192.79|192.87|192.84|192.87|192.79|7448
1742919910000|2025-03-25 16:25:10|||||||||27
1742919920000|2025-03-25 16:25:20|||||||||125
1742919930000|2025-03-25 16:25:30|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|272
1742919940000|2025-03-25 16:25:40|||||||||54
1742919950000|2025-03-25 16:25:50|||||||||3
1742919960000|2025-03-25 16:26:00|||||||||17
1742919970000|2025-03-25 16:26:10|||||||||52
1742919980000|2025-03-25 16:26:20|||||||||78
1742919990000|2025-03-25 16:26:30|||||||||21
1742920000000|2025-03-25 16:26:40|||||||||5
1742920010000|2025-03-25 16:26:50|||||||||33
1742920020000|2025-03-25 16:27:00||192.79||192.84||192.84||192.79|153
1742920030000|2025-03-25 16:27:10|||||||||25
1742920040000|2025-03-25 16:27:20|192.87|192.79|192.87|192.79|192.87|192.79|192.87|192.79|240
1742920050000|2025-03-25 16:27:30|||||||||12
1742920060000|2025-03-25 16:27:40|||||||||52
1742920070000|2025-03-25 16:27:50|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|186
1742920080000|2025-03-25 16:28:00|192.97|192.89|192.97|192.89|192.97|192.89|192.97|192.89|1463
1742920090000|2025-03-25 16:28:10|||||||||7
1742920100000|2025-03-25 16:28:20|||||||||242
1742920110000|2025-03-25 16:28:30|||||||||28
1742920120000|2025-03-25 16:28:40|||||||||76
1742920130000|2025-03-25 16:28:50|||||||||31
1742920140000|2025-03-25 16:29:00|193.02|192.94|193.02|192.94|193.02|192.94|193.02|192.94|83
1742920150000|2025-03-25 16:29:10|||||||||26
1742920160000|2025-03-25 16:29:20|192.97|192.89|192.97|192.89|192.97|192.89|192.97|192.89|227
1742920170000|2025-03-25 16:29:30|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|634
1742920180000|2025-03-25 16:29:40|||||||||78
1742920190000|2025-03-25 16:29:50|192.97|192.89|192.92|192.84|192.97|192.89|192.92|192.84|704
1742920200000|2025-03-25 16:30:00|192.97|192.89|192.97|192.89|192.97|192.89|192.97|192.89|320
1742920210000|2025-03-25 16:30:10|||||||||96
1742920220000|2025-03-25 16:30:20|||||||||208
1742920230000|2025-03-25 16:30:30||192.84||192.89||192.89||192.84|163
1742920240000|2025-03-25 16:30:40|||||||||175
1742920250000|2025-03-25 16:30:50|||||||||95
1742920260000|2025-03-25 16:31:00|||||||||85
1742920270000|2025-03-25 16:31:10||192.84||192.89||192.89||192.84|162
1742920280000|2025-03-25 16:31:20|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|195
1742920290000|2025-03-25 16:31:30|||||||||109
1742920300000|2025-03-25 16:31:40|192.97|192.89|192.97|192.89|192.97|192.89|192.97|192.89|182
1742920310000|2025-03-25 16:31:50|||||||||177
1742920320000|2025-03-25 16:32:00|||||||||161
1742920330000|2025-03-25 16:32:10|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|184
1742920340000|2025-03-25 16:32:20|||||||||21
1742920350000|2025-03-25 16:32:30|||||||||298
1742920360000|2025-03-25 16:32:40|||||||||101
1742920370000|2025-03-25 16:32:50|||||||||318
1742920380000|2025-03-25 16:33:00|||||||||154
1742920390000|2025-03-25 16:33:10|192.87|192.79|192.87|192.79|192.87|192.79|192.87|192.79|104
1742920400000|2025-03-25 16:33:20|||||||||116
1742920410000|2025-03-25 16:33:30|||||||||114
1742920420000|2025-03-25 16:33:40|||||||||128
1742920430000|2025-03-25 16:33:50|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|473
1742920440000|2025-03-25 16:34:00|||||||||247
1742920450000|2025-03-25 16:34:10|||||||||2
1742920460000|2025-03-25 16:34:20|||||||||39
1742920470000|2025-03-25 16:34:30|192.87|192.79|192.87|192.79|192.87|192.79|192.87|192.79|2649
1742920480000|2025-03-25 16:34:40|||||||||10853
1742920490000|2025-03-25 16:34:50|192.92|192.84|192.87|192.79|192.92|192.84|192.87|192.79|941
1742920500000|2025-03-25 16:35:00|192.92|192.84|192.97|192.89|192.97|192.89|192.92|192.84|185
1742920520000|2025-03-25 16:35:20|||||||||16
1742920530000|2025-03-25 16:35:30|||||||||1
1742920540000|2025-03-25 16:35:40|193.02|192.94|193.02|192.94|193.02|192.94|193.02|192.94|344
1742920550000|2025-03-25 16:35:50|||||||||6
1742920560000|2025-03-25 16:36:00|193.07|192.99|193.07|192.99|193.07|192.99|193.07|192.99|186
1742920580000|2025-03-25 16:36:20|193.02|192.94|193.07|192.99|193.07|192.99|193.02|192.94|106
1742920590000|2025-03-25 16:36:30|||||||||2
1742920600000|2025-03-25 16:36:40|193.12||193.12||193.12||193.12||34
1742920610000|2025-03-25 16:36:50|193.07||193.07||193.07||193.07||100
1742920630000|2025-03-25 16:37:10|193.12||193.07||193.12||193.07||146
1742920660000|2025-03-25 16:37:40|193.12|193.04|193.12|192.99|193.12|193.04|193.12|192.99|27
1742920670000|2025-03-25 16:37:50||193.04||193.04||193.04||192.99|22
1742920680000|2025-03-25 16:38:00|||||||||22
1742920690000|2025-03-25 16:38:10|193.17||193.12||193.17||193.12||0
1742920710000|2025-03-25 16:38:30|193.07|192.99|193.07|192.99|193.07|192.99|193.07|192.99|89
1742920750000|2025-03-25 16:39:10||192.94||192.94||192.94||192.94|24
1742920760000|2025-03-25 16:39:20|193.02||193.02||193.02||193.02||0
1742920770000|2025-03-25 16:39:30|193.07|192.99|193.07|192.94|193.07|192.99|193.02|192.94|112
1742920780000|2025-03-25 16:39:40||192.99||192.99||192.99||192.99|2
1742920790000|2025-03-25 16:39:50|||||||||3
1742920800000|2025-03-25 16:40:00|193.02|192.94|193.02|192.94|193.02|192.94|193.02|192.94|139
1742920810000|2025-03-25 16:40:10|||||||||105
1742920820000|2025-03-25 16:40:20|192.97|192.89|192.97|192.89|192.97|192.89|192.97|192.89|399
1742920840000|2025-03-25 16:40:40|||||||||148
1742920870000|2025-03-25 16:41:10|193.02|192.94|193.07|192.99|193.07|192.99|193.02|192.94|508
1742920880000|2025-03-25 16:41:20|||||||||1
1742920890000|2025-03-25 16:41:30|||||||||1
1742920900000|2025-03-25 16:41:40|||||||||1
1742920910000|2025-03-25 16:41:50|||||||||20
1742920960000|2025-03-25 16:42:40|||||||||1
1742920970000|2025-03-25 16:42:50|193.12||193.07||193.12||193.07||294
1742921010000|2025-03-25 16:43:30|193.02|192.94|193.02|192.94|193.02|192.94|193.02|192.94|195
1742921030000|2025-03-25 16:43:50|193.07||193.07||193.07||193.07||21
1742921040000|2025-03-25 16:44:00||192.99||192.99||192.99||192.99|0
1742921070000|2025-03-25 16:44:30|||||||||50
1742921080000|2025-03-25 16:44:40|||||||||129
1742921090000|2025-03-25 16:44:50|||||||||1
1742921100000|2025-03-25 16:45:00|||||||||1
1742921120000|2025-03-25 16:45:20|||||||||3
1742921140000|2025-03-25 16:45:40|||||||||1
1742921150000|2025-03-25 16:45:50|||||||||1
1742921160000|2025-03-25 16:46:00|193.02|192.94|193.02|192.94|193.02|192.94|193.02|192.94|146
1742921170000|2025-03-25 16:46:10|||||||||2
1742921190000|2025-03-25 16:46:30|||||||||1
1742921200000|2025-03-25 16:46:40|||||||||1
1742921210000|2025-03-25 16:46:50|193.07||193.07||193.07||193.07||22
1742921220000|2025-03-25 16:47:00|193.02||193.02||193.07||193.02||12
1742921240000|2025-03-25 16:47:20|||||||||2
1742921270000|2025-03-25 16:47:50|193.07|192.99|193.07|192.99|193.07|192.99|193.07|192.99|5
1742921300000|2025-03-25 16:48:20|193.12|193.04|193.17|193.09|193.17|193.09|193.12|193.04|457
1742921310000|2025-03-25 16:48:30|||||||||2
1742921350000|2025-03-25 16:49:10|||||||||2
1742921360000|2025-03-25 16:49:20|||||||||210
1742921370000|2025-03-25 16:49:30|||||||||101
1742921380000|2025-03-25 16:49:40|||||||||1
1742921390000|2025-03-25 16:49:50|||||||||1
1742921400000|2025-03-25 16:50:00|193.12|193.04|193.12|193.04|193.12|193.04|193.12|193.04|15
1742921430000|2025-03-25 16:50:30|193.17|193.09|193.17|193.09|193.17|193.09|193.17|193.09|58
1742921460000|2025-03-25 16:51:00|||||||||1
1742921490000|2025-03-25 16:51:30|||||||||20
1742921500000|2025-03-25 16:51:40|||||||||1
1742921520000|2025-03-25 16:52:00|193.12|193.04|193.12|193.04|193.12|193.04|193.12|193.04|23
1742921530000|2025-03-25 16:52:10|||||||||1
1742921540000|2025-03-25 16:52:20|||||||||1
1742921560000|2025-03-25 16:52:40|193.17|193.09|193.17|193.09|193.17|193.09|193.17|193.09|11
1742921610000|2025-03-25 16:53:30|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|361
1742921630000|2025-03-25 16:53:50|||||||||30
1742921710000|2025-03-25 16:55:10|||||||||2
1742921760000|2025-03-25 16:56:00|193.27|193.19|193.22|193.14|193.27|193.19|193.22|193.14|149
1742921790000|2025-03-25 16:56:30|||||||||18
1742921810000|2025-03-25 16:56:50|193.17|193.09|193.22|193.14|193.22|193.14|193.17|193.09|191
1742921840000|2025-03-25 16:57:20|||||||||12
1742921850000|2025-03-25 16:57:30|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|20
1742921890000|2025-03-25 16:58:10|||||||||29
1742921940000|2025-03-25 16:59:00|||||||||53
1742921960000|2025-03-25 16:59:20|||||||||10
1742921990000|2025-03-25 16:59:50|||||||||8
1742922040000|2025-03-25 17:00:40|||||||||8
1742922060000|2025-03-25 17:01:00|||||||||5
1742922070000|2025-03-25 17:01:10|||||||||1
1742922080000|2025-03-25 17:01:20|||||||||1
1742922100000|2025-03-25 17:01:40|||||||||27
1742922150000|2025-03-25 17:02:30|||||||||1
1742922160000|2025-03-25 17:02:40|||||||||2
1742922170000|2025-03-25 17:02:50|||||||||10
1742922180000|2025-03-25 17:03:00|||||||||36
1742922210000|2025-03-25 17:03:30|||||||||50
1742922240000|2025-03-25 17:04:00|||||||||1
1742922270000|2025-03-25 17:04:30|||||||||1
1742922300000|2025-03-25 17:05:00|||||||||1
1742922320000|2025-03-25 17:05:20|||||||||10
1742922330000|2025-03-25 17:05:30|||||||||1
1742922350000|2025-03-25 17:05:50|||||||||11
1742922360000|2025-03-25 17:06:00|||||||||10
1742922380000|2025-03-25 17:06:20|||||||||1
1742922400000|2025-03-25 17:06:40|||||||||10
1742922410000|2025-03-25 17:06:50|||||||||21
1742922420000|2025-03-25 17:07:00|||||||||1
1742922430000|2025-03-25 17:07:10|||||||||10
1742922440000|2025-03-25 17:07:20|||||||||1
1742922450000|2025-03-25 17:07:30|||||||||6
1742922470000|2025-03-25 17:07:50|||||||||5
1742922480000|2025-03-25 17:08:00|||||||||55
1742922500000|2025-03-25 17:08:20|||||||||15
1742922510000|2025-03-25 17:08:30|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|2
1742922520000|2025-03-25 17:08:40|193.37||193.32||193.37||193.32||0
1742922530000|2025-03-25 17:08:50|193.37||193.32||193.37||193.32||0
1742922560000|2025-03-25 17:09:20|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|1
1742922710000|2025-03-25 17:11:50|||||||||100
1742922720000|2025-03-25 17:12:00|||||||||100
1742922800000|2025-03-25 17:13:20|||||||||7
1742922810000|2025-03-25 17:13:30|||||||||6
1742922820000|2025-03-25 17:13:40|||||||||7
1742922840000|2025-03-25 17:14:00|||||||||15
1742922850000|2025-03-25 17:14:10|||||||||7
1742922870000|2025-03-25 17:14:30|||||||||10
1742922890000|2025-03-25 17:14:50|||||||||9
1742922900000|2025-03-25 17:15:00|||||||||9
1742922920000|2025-03-25 17:15:20|||||||||11
1742922940000|2025-03-25 17:15:40|||||||||22
1742922950000|2025-03-25 17:15:50|||||||||8
1742922970000|2025-03-25 17:16:10|||||||||9
1742922980000|2025-03-25 17:16:20|||||||||6
1742922990000|2025-03-25 17:16:30|193.42|193.34|193.42|193.34|193.42|193.34|193.42|193.34|39
1742923000000|2025-03-25 17:16:40|||||||||8
1742923010000|2025-03-25 17:16:50|||||||||8
1742923020000|2025-03-25 17:17:00|||||||||9
1742923040000|2025-03-25 17:17:20|||||||||7
1742923050000|2025-03-25 17:17:30|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|69
1742923070000|2025-03-25 17:17:50|||||||||4
1742923130000|2025-03-25 17:18:50|||||||||1
1742923140000|2025-03-25 17:19:00|||||||||1
1742923150000|2025-03-25 17:19:10|||||||||7
1742923170000|2025-03-25 17:19:30|||||||||11
1742923180000|2025-03-25 17:19:40|||||||||7
1742923190000|2025-03-25 17:19:50|193.42|193.34|193.37|193.29|193.42|193.34|193.37|193.29|87
1742923200000|2025-03-25 17:20:00|193.42|193.34|193.42|193.34|193.42|193.34|193.37|193.34|20
1742923210000|2025-03-25 17:20:10|||||||||6
1742923220000|2025-03-25 17:20:20|||||||||7
1742923230000|2025-03-25 17:20:30|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|116
1742923240000|2025-03-25 17:20:40|||||||||1
1742923250000|2025-03-25 17:20:50|||||||||2
1742923260000|2025-03-25 17:21:00|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|15
1742923280000|2025-03-25 17:21:20|||||||||3
1742923330000|2025-03-25 17:22:10|||||||||2
1742923350000|2025-03-25 17:22:30|||||||||13
1742923370000|2025-03-25 17:22:50|||||||||3
1742923420000|2025-03-25 17:23:40|||||||||5
1742923430000|2025-03-25 17:23:50|||||||||1
1742923440000|2025-03-25 17:24:00|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|100
1742923460000|2025-03-25 17:24:20|||||||||1
1742923490000|2025-03-25 17:24:50|||||||||1
1742923510000|2025-03-25 17:25:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|126
1742923620000|2025-03-25 17:27:00|||||||||24
1742923630000|2025-03-25 17:27:10|||||||||42
1742923670000|2025-03-25 17:27:50|||||||||6
1742923740000|2025-03-25 17:29:00|||||||||3
1742923750000|2025-03-25 17:29:10|||||||||449
1742923760000|2025-03-25 17:29:20|||||||||245
1742923780000|2025-03-25 17:29:40|||||||||2
1742923790000|2025-03-25 17:29:50|||||||||1
1742923800000|2025-03-25 17:30:00|193.27||193.22||193.27||193.22||43
1742923820000|2025-03-25 17:30:20|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|6
1742923860000|2025-03-25 17:31:00|||||||||1
1742923890000|2025-03-25 17:31:30|||||||||1
1742923900000|2025-03-25 17:31:40|||||||||5
1742923910000|2025-03-25 17:31:50|||||||||10
1742923920000|2025-03-25 17:32:00|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|22
1742923930000|2025-03-25 17:32:10|||||||||7
1742923950000|2025-03-25 17:32:30|||||||||5
1742923960000|2025-03-25 17:32:40|||||||||8
1742923970000|2025-03-25 17:32:50|193.37||193.32||193.37||193.32||211
1742924020000|2025-03-25 17:33:40|193.37|193.29|193.32|193.24|193.37|193.29|193.32|193.24|18
1742924050000|2025-03-25 17:34:10|||||||||5
1742924070000|2025-03-25 17:34:30|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|28
1742924080000|2025-03-25 17:34:40|||||||||4
1742924090000|2025-03-25 17:34:50|||||||||4
1742924100000|2025-03-25 17:35:00|||||||||4
1742924110000|2025-03-25 17:35:10|||||||||17
1742924120000|2025-03-25 17:35:20|||||||||15
1742924130000|2025-03-25 17:35:30|193.42|193.34|193.42|193.34|193.42|193.34|193.42|193.34|36
1742924140000|2025-03-25 17:35:40||193.29||193.34||193.34||193.29|12
1742924150000|2025-03-25 17:35:50|||||||||5
1742924160000|2025-03-25 17:36:00|||||||||4
1742924170000|2025-03-25 17:36:10|193.47|193.39|193.47|193.39|193.47|193.39|193.47|193.39|139
1742924180000|2025-03-25 17:36:20|||||||||6
1742924200000|2025-03-25 17:36:40|193.42|193.34|193.42|193.34|193.42|193.34|193.42|193.34|97
1742924250000|2025-03-25 17:37:30|||||||||7
1742924270000|2025-03-25 17:37:50|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|125
1742924280000|2025-03-25 17:38:00|||||||||19
1742924310000|2025-03-25 17:38:30|||||||||7
1742924350000|2025-03-25 17:39:10|193.42|193.34|193.42|193.34|193.42|193.34|193.42|193.34|89
1742924380000|2025-03-25 17:39:40|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|72
1742924400000|2025-03-25 17:40:00|193.42|193.34|193.42|193.34|193.42|193.34|193.42|193.34|7
1742924420000|2025-03-25 17:40:20|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|5
1742924440000|2025-03-25 17:40:40|193.42|193.34|193.42|193.34|193.42|193.34|193.42|193.34|22
1742924510000|2025-03-25 17:41:50|||||||||10
1742924530000|2025-03-25 17:42:10|||||||||4
1742924540000|2025-03-25 17:42:20|||||||||5
1742924560000|2025-03-25 17:42:40|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|83
1742924570000|2025-03-25 17:42:50|||||||||5
1742924610000|2025-03-25 17:43:30||193.24||193.24||193.24||193.24|81
1742924620000|2025-03-25 17:43:40|193.32||193.32||193.32||193.32||6
1742924640000|2025-03-25 17:44:00|193.37||193.32||193.37||193.32||51
1742924650000|2025-03-25 17:44:10|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|14
1742924660000|2025-03-25 17:44:20|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|4
1742924680000|2025-03-25 17:44:40|193.37||193.37||193.37||193.37||7
1742924700000|2025-03-25 17:45:00|193.32||193.32||193.32||193.32||0
1742924710000|2025-03-25 17:45:10|193.37|193.29|193.37|193.29|193.37|193.29|193.32|193.24|15
1742924720000|2025-03-25 17:45:20|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|4
1742924780000|2025-03-25 17:46:20|||||||||3
1742924790000|2025-03-25 17:46:30|||||||||1
1742924810000|2025-03-25 17:46:50|||||||||4
1742924820000|2025-03-25 17:47:00|||||||||5
1742924830000|2025-03-25 17:47:10|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|104
1742924840000|2025-03-25 17:47:20|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|2
1742924850000|2025-03-25 17:47:30|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|19
1742924860000|2025-03-25 17:47:40|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|3
1742924930000|2025-03-25 17:48:50|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|79
1742924940000|2025-03-25 17:49:00|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|33
1742924950000|2025-03-25 17:49:10||193.19||193.19||193.19||193.19|4
1742924960000|2025-03-25 17:49:20|193.27|193.24|193.32|193.24|193.32|193.24|193.27|193.24|4
1742924970000|2025-03-25 17:49:30|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|1
1742925010000|2025-03-25 17:50:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|70
1742925030000|2025-03-25 17:50:30|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|57
1742925060000|2025-03-25 17:51:00||193.14||193.14||193.14||193.14|4
1742925070000|2025-03-25 17:51:10|193.22||193.22||193.22||193.22||0
1742925080000|2025-03-25 17:51:20|||||||||1
1742925100000|2025-03-25 17:51:40|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|15
1742925140000|2025-03-25 17:52:20|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|15
1742925160000|2025-03-25 17:52:40|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|25
1742925200000|2025-03-25 17:53:20|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|11
1742925210000|2025-03-25 17:53:30|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|24
1742925250000|2025-03-25 17:54:10|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|14
1742925290000|2025-03-25 17:54:50|||||||||1
1742925310000|2025-03-25 17:55:10|||||||||1
1742925330000|2025-03-25 17:55:30|193.27|193.19|193.32|193.24|193.32|193.24|193.27|193.19|37
1742925390000|2025-03-25 17:56:30|||||||||3
1742925410000|2025-03-25 17:56:50|||||||||27
1742925420000|2025-03-25 17:57:00|||||||||2
1742925430000|2025-03-25 17:57:10|||||||||5
1742925450000|2025-03-25 17:57:30|||||||||4
1742925460000|2025-03-25 17:57:40|||||||||3
1742925470000|2025-03-25 17:57:50|||||||||3
1742925480000|2025-03-25 17:58:00|||||||||10
1742925490000|2025-03-25 17:58:10|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|38
1742925500000|2025-03-25 17:58:20|193.32||193.32||193.32||193.32||12
1742925510000|2025-03-25 17:58:30|193.27||193.27||193.27||193.27||0
1742925570000|2025-03-25 17:59:30|||||||||3
1742925580000|2025-03-25 17:59:40|||||||||3
1742925600000|2025-03-25 18:00:00|||||||||10
1742925610000|2025-03-25 18:00:10|||||||||3
1742925620000|2025-03-25 18:00:20|||||||||4
1742925630000|2025-03-25 18:00:30|||||||||4
1742925640000|2025-03-25 18:00:40|193.32||193.32||193.32||193.32||43
1742925650000|2025-03-25 18:00:50|||||||||6
1742925660000|2025-03-25 18:01:00|193.27||193.27||193.27||193.27||0
1742925670000|2025-03-25 18:01:10|||||||||5
1742925680000|2025-03-25 18:01:20|||||||||4
1742925690000|2025-03-25 18:01:30|||||||||3
1742925700000|2025-03-25 18:01:40|||||||||7
1742925710000|2025-03-25 18:01:50|||||||||4
1742925730000|2025-03-25 18:02:10|||||||||3
1742925740000|2025-03-25 18:02:20|||||||||4
1742925760000|2025-03-25 18:02:40|||||||||4
1742925770000|2025-03-25 18:02:50|||||||||3
1742925780000|2025-03-25 18:03:00|||||||||5
1742925800000|2025-03-25 18:03:20|||||||||3
1742925810000|2025-03-25 18:03:30|||||||||4
1742925820000|2025-03-25 18:03:40|||||||||4
1742925830000|2025-03-25 18:03:50|||||||||3
1742925840000|2025-03-25 18:04:00|||||||||3
1742925850000|2025-03-25 18:04:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|71
1742925860000|2025-03-25 18:04:20|||||||||8
1742925940000|2025-03-25 18:05:40|||||||||4
1742925960000|2025-03-25 18:06:00|||||||||111
1742925990000|2025-03-25 18:06:30|||||||||5
1742926000000|2025-03-25 18:06:40|||||||||24
1742926020000|2025-03-25 18:07:00|||||||||6
1742926060000|2025-03-25 18:07:40|193.17|193.09|193.17|193.09|193.17|193.09|193.17|193.09|35
1742926090000|2025-03-25 18:08:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|52
1742926140000|2025-03-25 18:09:00|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|60
1742926150000|2025-03-25 18:09:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|31
1742926200000|2025-03-25 18:10:00|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|120
1742926210000|2025-03-25 18:10:10|||||||||36
1742926220000|2025-03-25 18:10:20|||||||||4
1742926230000|2025-03-25 18:10:30|||||||||3
1742926240000|2025-03-25 18:10:40|||||||||3
1742926250000|2025-03-25 18:10:50|||||||||8
1742926260000|2025-03-25 18:11:00|||||||||3
1742926270000|2025-03-25 18:11:10|193.32||193.32||193.32||193.32||83
1742926280000|2025-03-25 18:11:20||193.24||193.24||193.24||193.24|4
1742926290000|2025-03-25 18:11:30|||||||||2
1742926310000|2025-03-25 18:11:50|||||||||5
1742926320000|2025-03-25 18:12:00|||||||||2
1742926330000|2025-03-25 18:12:10|||||||||11
1742926350000|2025-03-25 18:12:30|||||||||3
1742926360000|2025-03-25 18:12:40|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|35
1742926390000|2025-03-25 18:13:10|||||||||5
1742926440000|2025-03-25 18:14:00|||||||||5
1742926490000|2025-03-25 18:14:50|||||||||4
1742926510000|2025-03-25 18:15:10|||||||||2
1742926520000|2025-03-25 18:15:20|||||||||4
1742926540000|2025-03-25 18:15:40|||||||||1
1742926550000|2025-03-25 18:15:50|||||||||3
1742926560000|2025-03-25 18:16:00|||||||||5
1742926570000|2025-03-25 18:16:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|42
1742926600000|2025-03-25 18:16:40|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|54
1742926660000|2025-03-25 18:17:40|||||||||7
1742926680000|2025-03-25 18:18:00|||||||||4
1742926700000|2025-03-25 18:18:20|||||||||3
1742926710000|2025-03-25 18:18:30|193.32||193.32||193.32||193.32||4
1742926730000|2025-03-25 18:18:50|||||||||3
1742926740000|2025-03-25 18:19:00||193.24||193.24||193.24||193.24|2
1742926750000|2025-03-25 18:19:10|||||||||3
1742926770000|2025-03-25 18:19:30|||||||||3
1742926780000|2025-03-25 18:19:40|||||||||4
1742926790000|2025-03-25 18:19:50|||||||||3
1742926810000|2025-03-25 18:20:10|||||||||3
1742926820000|2025-03-25 18:20:20|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|156
1742926840000|2025-03-25 18:20:40|||||||||4
1742926850000|2025-03-25 18:20:50|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|113
1742926900000|2025-03-25 18:21:40|||||||||3
1742926930000|2025-03-25 18:22:10|||||||||6
1742926940000|2025-03-25 18:22:20|||||||||2
1742926960000|2025-03-25 18:22:40|||||||||6
1742926980000|2025-03-25 18:23:00|||||||||3
1742926990000|2025-03-25 18:23:10|||||||||3
1742927010000|2025-03-25 18:23:30|||||||||3
1742927030000|2025-03-25 18:23:50|||||||||4
1742927040000|2025-03-25 18:24:00|||||||||3
1742927060000|2025-03-25 18:24:20|||||||||5
1742927070000|2025-03-25 18:24:30|||||||||1
1742927080000|2025-03-25 18:24:40|||||||||1
1742927090000|2025-03-25 18:24:50|||||||||3
1742927100000|2025-03-25 18:25:00|||||||||4
1742927110000|2025-03-25 18:25:10|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|57
1742927120000|2025-03-25 18:25:20|||||||||1
1742927130000|2025-03-25 18:25:30|||||||||1
1742927150000|2025-03-25 18:25:50|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|118
1742927170000|2025-03-25 18:26:10|193.27||193.27||193.27||193.27||87
1742927200000|2025-03-25 18:26:40|193.22||193.22||193.22||193.22||0
1742927210000|2025-03-25 18:26:50|||||||||5
1742927230000|2025-03-25 18:27:10|193.27||193.27||193.27||193.27||3
1742927240000|2025-03-25 18:27:20||193.19||193.19||193.19||193.19|0
1742927250000|2025-03-25 18:27:30|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|15
1742927260000|2025-03-25 18:27:40|193.27||193.27||193.27||193.27||7
1742927280000|2025-03-25 18:28:00|193.22||193.22||193.22||193.22||0
1742927310000|2025-03-25 18:28:30|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|6
1742927340000|2025-03-25 18:29:00|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|6
1742927360000|2025-03-25 18:29:20|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|16
1742927440000|2025-03-25 18:30:40|||||||||4
1742927490000|2025-03-25 18:31:30|||||||||4
1742927510000|2025-03-25 18:31:50|||||||||3
1742927520000|2025-03-25 18:32:00|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|51
1742927530000|2025-03-25 18:32:10|||||||||6
1742927550000|2025-03-25 18:32:30|||||||||1
1742927570000|2025-03-25 18:32:50|||||||||1
1742927580000|2025-03-25 18:33:00|||||||||30
1742927590000|2025-03-25 18:33:10|||||||||1
1742927600000|2025-03-25 18:33:20|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|21
1742927610000|2025-03-25 18:33:30||193.14||193.14||193.14||193.14|35
1742927640000|2025-03-25 18:34:00||193.19||193.19||193.19||193.19|0
1742927650000|2025-03-25 18:34:10|||||||||1
1742927660000|2025-03-25 18:34:20|||||||||1
1742927670000|2025-03-25 18:34:30|193.32||193.32||193.32||193.32||27
1742927700000|2025-03-25 18:35:00||193.24||193.24||193.24||193.24|2
1742927710000|2025-03-25 18:35:10|||||||||2
1742927720000|2025-03-25 18:35:20|||||||||3
1742927730000|2025-03-25 18:35:30|||||||||2
1742927740000|2025-03-25 18:35:40|||||||||1
1742927750000|2025-03-25 18:35:50|193.27|193.19|193.32|193.19|193.32|193.19|193.27|193.19|37
1742927760000|2025-03-25 18:36:00|||||||||1
1742927770000|2025-03-25 18:36:10|||||||||1
1742927780000|2025-03-25 18:36:20||193.24||193.24||193.24||193.24|0
1742927790000|2025-03-25 18:36:30|||||||||1
1742927800000|2025-03-25 18:36:40|||||||||1
1742927810000|2025-03-25 18:36:50|193.27|193.19|193.22|193.14|193.27|193.19|193.22|193.14|177
1742927840000|2025-03-25 18:37:20|||||||||2
1742927850000|2025-03-25 18:37:30|193.27|193.19|193.27|193.14|193.27|193.19|193.27|193.14|26
1742927870000|2025-03-25 18:37:50||193.19||193.19||193.19||193.19|231
1742927890000|2025-03-25 18:38:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|29
1742927900000|2025-03-25 18:38:20|193.27||193.27||193.27||193.27||1
1742927930000|2025-03-25 18:38:50|193.22||193.22||193.22||193.22||0
1742928000000|2025-03-25 18:40:00|193.27||193.27||193.27||193.27||6
1742928020000|2025-03-25 18:40:20||193.19||193.19||193.19||193.19|0
1742928040000|2025-03-25 18:40:40||193.14||193.14||193.14||193.14|22
1742928050000|2025-03-25 18:40:50|193.22|193.19|193.27|193.19|193.27|193.19|193.22|193.19|5
1742928100000|2025-03-25 18:41:40|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|22
1742928110000|2025-03-25 18:41:50|||||||||1
1742928150000|2025-03-25 18:42:30|||||||||4
1742928160000|2025-03-25 18:42:40|193.27||193.27||193.27||193.27||6
1742928180000|2025-03-25 18:43:00|||||||||2
1742928190000|2025-03-25 18:43:10|193.22||193.22||193.22||193.22||2
1742928200000|2025-03-25 18:43:20|||||||||9
1742928210000|2025-03-25 18:43:30|||||||||1
1742928220000|2025-03-25 18:43:40|||||||||3
1742928230000|2025-03-25 18:43:50|||||||||1
1742928240000|2025-03-25 18:44:00|||||||||5
1742928280000|2025-03-25 18:44:40|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|3
1742928290000|2025-03-25 18:44:50|||||||||2
1742928310000|2025-03-25 18:45:10|||||||||2
1742928320000|2025-03-25 18:45:20|||||||||1
1742928330000|2025-03-25 18:45:30|||||||||3
1742928340000|2025-03-25 18:45:40|||||||||1
1742928350000|2025-03-25 18:45:50|||||||||1
1742928370000|2025-03-25 18:46:10||193.14||193.14||193.14||193.14|40
1742928380000|2025-03-25 18:46:20|193.22||193.22||193.22||193.22||6
1742928410000|2025-03-25 18:46:50|||||||||8
1742928420000|2025-03-25 18:47:00|193.27||193.22||193.27||193.22||13
1742928480000|2025-03-25 18:48:00|193.27||193.27||193.27||193.27||5
1742928490000|2025-03-25 18:48:10||193.19||193.19||193.19||193.19|0
1742928530000|2025-03-25 18:48:50|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|97
1742928540000|2025-03-25 18:49:00||193.09||193.09||193.09||193.09|148
1742928550000|2025-03-25 18:49:10|193.17||193.17||193.17||193.17||0
1742928560000|2025-03-25 18:49:20|193.22||193.22||193.22||193.22||50
1742928570000|2025-03-25 18:49:30|193.17||193.17||193.17||193.17||0
1742928590000|2025-03-25 18:49:50|||||||||4
1742928640000|2025-03-25 18:50:40|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|9
1742928720000|2025-03-25 18:52:00|||||||||2
1742928740000|2025-03-25 18:52:20|||||||||2
1742928750000|2025-03-25 18:52:30|||||||||1
1742928760000|2025-03-25 18:52:40|193.17|193.09|193.17|193.09|193.17|193.09|193.17|193.09|29
1742928780000|2025-03-25 18:53:00|193.22||193.22||193.22||193.22||13
1742928800000|2025-03-25 18:53:20||193.14||193.14||193.14||193.14|0
1742928820000|2025-03-25 18:53:40|193.27||193.27||193.27||193.27||4
1742928830000|2025-03-25 18:53:50|193.22|193.19|193.27|193.19|193.27|193.19|193.22|193.19|2
1742928840000|2025-03-25 18:54:00|||||||||1
1742928860000|2025-03-25 18:54:20|||||||||2
1742928870000|2025-03-25 18:54:30|||||||||3
1742928880000|2025-03-25 18:54:40|||||||||2
1742928890000|2025-03-25 18:54:50|||||||||1
1742928900000|2025-03-25 18:55:00|||||||||4
1742928910000|2025-03-25 18:55:10|||||||||3
1742928930000|2025-03-25 18:55:30|||||||||3
1742928940000|2025-03-25 18:55:40|||||||||3
1742928950000|2025-03-25 18:55:50|||||||||2
1742928960000|2025-03-25 18:56:00|||||||||1
1742928970000|2025-03-25 18:56:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|26
1742929010000|2025-03-25 18:56:50|||||||||8
1742929020000|2025-03-25 18:57:00|193.27||193.27||193.27||193.27||3
1742929040000|2025-03-25 18:57:20|||||||||1
1742929050000|2025-03-25 18:57:30|||||||||28
1742929060000|2025-03-25 18:57:40|193.22|193.19|193.27|193.19|193.27|193.19|193.22|193.19|4
1742929080000|2025-03-25 18:58:00|||||||||2
1742929090000|2025-03-25 18:58:10|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|26
1742929120000|2025-03-25 18:58:40|||||||||1
1742929140000|2025-03-25 18:59:00|||||||||1
1742929160000|2025-03-25 18:59:20|||||||||4
1742929200000|2025-03-25 19:00:00||193.09||193.14||193.14||193.09|42
1742929250000|2025-03-25 19:00:50|||||||||6
1742929310000|2025-03-25 19:01:50|||||||||1
1742929320000|2025-03-25 19:02:00|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|77
1742929340000|2025-03-25 19:02:20|||||||||2
1742929350000|2025-03-25 19:02:30|||||||||2
1742929360000|2025-03-25 19:02:40|||||||||2
1742929370000|2025-03-25 19:02:50|||||||||6
1742929390000|2025-03-25 19:03:10|||||||||2
1742929410000|2025-03-25 19:03:30|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|47
1742929420000|2025-03-25 19:03:40|||||||||2
1742929430000|2025-03-25 19:03:50|||||||||2
1742929440000|2025-03-25 19:04:00|||||||||1
1742929450000|2025-03-25 19:04:10|||||||||2
1742929470000|2025-03-25 19:04:30|||||||||3
1742929480000|2025-03-25 19:04:40|||||||||2
1742929490000|2025-03-25 19:04:50|||||||||2
1742929510000|2025-03-25 19:05:10|||||||||7
1742929520000|2025-03-25 19:05:20|||||||||4
1742929540000|2025-03-25 19:05:40|||||||||3
1742929550000|2025-03-25 19:05:50|||||||||2
1742929560000|2025-03-25 19:06:00|193.37||193.37||193.37||193.37||24
1742929570000|2025-03-25 19:06:10||193.29||193.29||193.29||193.29|0
1742929580000|2025-03-25 19:06:20|||||||||3
1742929590000|2025-03-25 19:06:30|||||||||36
1742929610000|2025-03-25 19:06:50||193.24||193.24||193.24||193.24|12
1742929620000|2025-03-25 19:07:00||193.29||193.29||193.29||193.29|0
1742929630000|2025-03-25 19:07:10||193.24||193.24||193.24||193.24|26
1742929640000|2025-03-25 19:07:20||193.29||193.29||193.29||193.29|0
1742929650000|2025-03-25 19:07:30|||||||||7
1742929660000|2025-03-25 19:07:40||193.24||193.24||193.24||193.24|15
1742929690000|2025-03-25 19:08:10|193.32||193.32||193.32||193.32||9
1742929740000|2025-03-25 19:09:00|||||||||5
1742929780000|2025-03-25 19:09:40|193.37||193.37||193.37||193.37||14
1742929790000|2025-03-25 19:09:50|||||||||2
1742929800000|2025-03-25 19:10:00||193.29||193.29||193.29||193.29|2
1742929820000|2025-03-25 19:10:20|||||||||2
1742929830000|2025-03-25 19:10:30|||||||||3
1742929840000|2025-03-25 19:10:40|||||||||2
1742929850000|2025-03-25 19:10:50|||||||||7
1742929860000|2025-03-25 19:11:00|||||||||2
1742929880000|2025-03-25 19:11:20|||||||||3
1742929890000|2025-03-25 19:11:30|||||||||2
1742929910000|2025-03-25 19:11:50|||||||||14
1742929930000|2025-03-25 19:12:10|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|47
1742929990000|2025-03-25 19:13:10|||||||||6
1742930000000|2025-03-25 19:13:20|||||||||4
1742930020000|2025-03-25 19:13:40|193.37|193.29|193.37|193.24|193.37|193.29|193.37|193.24|75
1742930030000|2025-03-25 19:13:50|193.32||193.32||193.32||193.32||3
1742930040000|2025-03-25 19:14:00|193.37||193.32||193.37||193.32||1
1742930050000|2025-03-25 19:14:10|||||||||2
1742930060000|2025-03-25 19:14:20|||||||||3
1742930090000|2025-03-25 19:14:50|||||||||3
1742930100000|2025-03-25 19:15:00|||||||||3
1742930110000|2025-03-25 19:15:10|||||||||6
1742930150000|2025-03-25 19:15:50|||||||||3
1742930160000|2025-03-25 19:16:00|||||||||4
1742930180000|2025-03-25 19:16:20|||||||||1
1742930190000|2025-03-25 19:16:30|||||||||3
1742930220000|2025-03-25 19:17:00|||||||||4
1742930230000|2025-03-25 19:17:10|193.37|193.29|193.37|193.29|193.37|193.29|193.32|193.24|90
1742930240000|2025-03-25 19:17:20||193.24||193.24||193.24||193.24|12
1742930250000|2025-03-25 19:17:30||193.29||193.29||193.29||193.29|13
1742930260000|2025-03-25 19:17:40|||||||||2
1742930270000|2025-03-25 19:17:50|||||||||2
1742930280000|2025-03-25 19:18:00|||||||||3
1742930290000|2025-03-25 19:18:10|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|44
1742930310000|2025-03-25 19:18:30|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|7
1742930400000|2025-03-25 19:20:00|||||||||2
1742930410000|2025-03-25 19:20:10|||||||||2
1742930420000|2025-03-25 19:20:20|||||||||5
1742930430000|2025-03-25 19:20:30|||||||||3
1742930440000|2025-03-25 19:20:40|||||||||2
1742930460000|2025-03-25 19:21:00|||||||||5
1742930470000|2025-03-25 19:21:10|||||||||2
1742930480000|2025-03-25 19:21:20|||||||||4
1742930490000|2025-03-25 19:21:30|||||||||2
1742930510000|2025-03-25 19:21:50|||||||||3
1742930520000|2025-03-25 19:22:00|||||||||2
1742930530000|2025-03-25 19:22:10|||||||||3
1742930540000|2025-03-25 19:22:20|||||||||4
1742930560000|2025-03-25 19:22:40|||||||||2
1742930570000|2025-03-25 19:22:50|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|61
1742930610000|2025-03-25 19:23:30|||||||||1
1742930620000|2025-03-25 19:23:40|||||||||1
1742930640000|2025-03-25 19:24:00|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|8
1742930650000|2025-03-25 19:24:10||193.24||193.24||193.24||193.24|32
1742930660000|2025-03-25 19:24:20|193.32|193.29|193.37|193.29|193.37|193.29|193.32|193.29|3
1742930690000|2025-03-25 19:24:50||193.24||193.29||193.29||193.24|31
1742930700000|2025-03-25 19:25:00|||||||||1
1742930720000|2025-03-25 19:25:20|||||||||1
1742930730000|2025-03-25 19:25:30|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|11
1742930740000|2025-03-25 19:25:40|||||||||1
1742930790000|2025-03-25 19:26:30|||||||||1
1742930810000|2025-03-25 19:26:50|||||||||2
1742930820000|2025-03-25 19:27:00|||||||||3
1742930830000|2025-03-25 19:27:10|||||||||2
1742930850000|2025-03-25 19:27:30|||||||||3
1742930870000|2025-03-25 19:27:50|||||||||4
1742930890000|2025-03-25 19:28:10|||||||||5
1742930910000|2025-03-25 19:28:30|||||||||3
1742930920000|2025-03-25 19:28:40|||||||||3
1742930950000|2025-03-25 19:29:10|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.19|104
1742930960000|2025-03-25 19:29:20|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|12
1742931020000|2025-03-25 19:30:20|||||||||5
1742931060000|2025-03-25 19:31:00|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|26
1742931120000|2025-03-25 19:32:00|||||||||3
1742931130000|2025-03-25 19:32:10|||||||||2
1742931140000|2025-03-25 19:32:20|||||||||6
1742931150000|2025-03-25 19:32:30|||||||||3
1742931160000|2025-03-25 19:32:40|193.42||193.42||193.42||193.42||213
1742931180000|2025-03-25 19:33:00||193.34||193.34||193.34||193.34|3
1742931190000|2025-03-25 19:33:10|||||||||2
1742931210000|2025-03-25 19:33:30|||||||||2
1742931220000|2025-03-25 19:33:40|||||||||3
1742931230000|2025-03-25 19:33:50|||||||||3
1742931240000|2025-03-25 19:34:00|193.47|193.39|193.47|193.39|193.47|193.39|193.47|193.39|15
1742931260000|2025-03-25 19:34:20|||||||||3
1742931270000|2025-03-25 19:34:30|||||||||3
1742931290000|2025-03-25 19:34:50|||||||||12
1742931300000|2025-03-25 19:35:00|193.42|193.34|193.42|193.34|193.42|193.34|193.42|193.34|26
1742931340000|2025-03-25 19:35:40|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|54
1742931350000|2025-03-25 19:35:50|193.32|193.24|193.37|193.29|193.37|193.29|193.32|193.24|49
1742931360000|2025-03-25 19:36:00|193.32|193.24|193.37|193.24|193.37|193.29|193.32|193.24|3
1742931370000|2025-03-25 19:36:10|193.42|193.29|193.42|193.29|193.42|193.29|193.42|193.29|1
1742931380000|2025-03-25 19:36:20|193.37|193.34|193.42|193.34|193.42|193.34|193.37|193.34|1
1742931410000|2025-03-25 19:36:50|193.47||193.47||193.47||193.47||14
1742931420000|2025-03-25 19:37:00|193.42||193.47||193.47||193.42||1
1742931430000|2025-03-25 19:37:10||193.39||193.39||193.39||193.39|0
1742931450000|2025-03-25 19:37:30|193.52|193.44|193.52|193.44|193.52|193.44|193.52|193.44|1
1742931470000|2025-03-25 19:37:50|193.57|193.49|193.57|193.49|193.57|193.49|193.57|193.44|31
1742931480000|2025-03-25 19:38:00|193.52|193.44|193.52|193.44|193.52|193.49|193.52|193.44|6
1742931490000|2025-03-25 19:38:10|193.57|193.39|193.52|193.39|193.57|193.39|193.52|193.39|42
1742931510000|2025-03-25 19:38:30||193.44||193.44||193.44||193.44|0
1742931560000|2025-03-25 19:39:20|||||||||5
1742931570000|2025-03-25 19:39:30|193.47|193.39|193.47|193.39|193.47|193.39|193.47|193.39|16
1742931590000|2025-03-25 19:39:50|193.52|193.44|193.52|193.44|193.52|193.44|193.52|193.44|12
1742931600000|2025-03-25 19:40:00||193.39||193.39||193.44||193.39|55
1742931610000|2025-03-25 19:40:10|193.47|193.44|193.47|193.39|193.47|193.44|193.47|193.39|21
1742931650000|2025-03-25 19:40:50|193.52|193.44|193.52|193.39|193.52|193.44|193.52|193.39|75
1742931660000|2025-03-25 19:41:00||193.44||193.44||193.44||193.44|0
1742931670000|2025-03-25 19:41:10|||||||||2
1742931680000|2025-03-25 19:41:20|||||||||3
1742931690000|2025-03-25 19:41:30|||||||||2
1742931710000|2025-03-25 19:41:50|||||||||4
1742931730000|2025-03-25 19:42:10|||||||||3
1742931740000|2025-03-25 19:42:20|193.57||193.57||193.57||193.57||54
1742931750000|2025-03-25 19:42:30|193.52||193.52||193.52||193.52||2
1742931760000|2025-03-25 19:42:40|||||||||3
1742931770000|2025-03-25 19:42:50|||||||||2
1742931780000|2025-03-25 19:43:00|193.57|193.49|193.57|193.49|193.57|193.49|193.57|193.49|35
1742931800000|2025-03-25 19:43:20|||||||||2
1742931810000|2025-03-25 19:43:30|||||||||3
1742931820000|2025-03-25 19:43:40||193.44||193.44||193.44||193.44|37
1742931830000|2025-03-25 19:43:50||193.49||193.49||193.49||193.44|11
1742931870000|2025-03-25 19:44:30|193.52|193.44|193.57|193.49|193.57|193.49|193.52|193.44|29
1742931890000|2025-03-25 19:44:50|193.52|193.44|193.57|193.49|193.57|193.49|193.52|193.44|12
1742931960000|2025-03-25 19:46:00|||||||||1
1742931970000|2025-03-25 19:46:10|193.62|193.54|193.62|193.49|193.62|193.54|193.62|193.49|88
1742931980000|2025-03-25 19:46:20|193.57||193.62||193.62||193.57||10
1742931990000|2025-03-25 19:46:30||193.54||193.49||193.54||193.49|14
1742932000000|2025-03-25 19:46:40||193.54||193.54||193.54||193.49|2
1742932020000|2025-03-25 19:47:00|193.67|193.59|193.67|193.59|193.67|193.59|193.67|193.59|13
1742932030000|2025-03-25 19:47:10||193.54||193.54||193.59||193.54|21
1742932040000|2025-03-25 19:47:20|193.62||193.62||193.62||193.62||3
1742932050000|2025-03-25 19:47:30||193.49||193.49||193.49||193.49|30
1742932060000|2025-03-25 19:47:40||193.54||193.54||193.54||193.49|10
1742932070000|2025-03-25 19:47:50||193.49||193.54||193.54||193.49|0
1742932080000|2025-03-25 19:48:00|193.57|193.49|193.57|193.49|193.57|193.49|193.57|193.49|34
1742932120000|2025-03-25 19:48:40|||||||||9
1742932140000|2025-03-25 19:49:00|193.62||193.62||193.62||193.62||74
1742932150000|2025-03-25 19:49:10||193.54||193.54||193.54||193.54|0
1742932160000|2025-03-25 19:49:20|193.57|193.49|193.62|193.49|193.62|193.54|193.57|193.49|53
1742932170000|2025-03-25 19:49:30||193.54||193.49||193.54||193.49|21
1742932180000|2025-03-25 19:49:40|193.57||193.57||193.57||193.57||0
1742932200000|2025-03-25 19:50:00|193.52|193.44|193.47|193.39|193.52|193.44|193.47|193.39|114
1742932210000|2025-03-25 19:50:10|||||||||5
1742932220000|2025-03-25 19:50:20|193.42|193.34|193.42|193.29|193.42|193.34|193.42|193.29|66
1742932230000|2025-03-25 19:50:30||193.34||193.34||193.34||193.34|0
1742932240000|2025-03-25 19:50:40|193.47|193.39|193.47|193.39|193.47|193.39|193.47|193.39|27
1742932290000|2025-03-25 19:51:30|||||||||2
1742932300000|2025-03-25 19:51:40|||||||||2
1742932320000|2025-03-25 19:52:00|||||||||2
1742932350000|2025-03-25 19:52:30|||||||||2
1742932370000|2025-03-25 19:52:50|||||||||2
1742932390000|2025-03-25 19:53:10|193.52||193.52||193.52||193.52||36
1742932410000|2025-03-25 19:53:30|193.47|193.44|193.52|193.44|193.52|193.44|193.47|193.44|3
1742932430000|2025-03-25 19:53:50|||||||||18
1742932440000|2025-03-25 19:54:00||193.39||193.39||193.39||193.39|8
1742932450000|2025-03-25 19:54:10||193.44||193.44||193.44||193.44|2
1742932480000|2025-03-25 19:54:40|193.57||193.57||193.57||193.57||57
1742932490000|2025-03-25 19:54:50|193.52||193.52||193.52||193.52||1
1742932500000|2025-03-25 19:55:00|193.47|193.39|193.47|193.39|193.47|193.39|193.47|193.39|14
1742932510000|2025-03-25 19:55:10|||||||||1
1742932520000|2025-03-25 19:55:20|||||||||1
1742932530000|2025-03-25 19:55:30|||||||||1
1742932550000|2025-03-25 19:55:50|||||||||2
1742932560000|2025-03-25 19:56:00|193.52|193.44|193.52|193.44|193.52|193.44|193.52|193.44|6
1742932620000|2025-03-25 19:57:00|193.57|193.49|193.57|193.49|193.57|193.49|193.57|193.49|17
1742932630000|2025-03-25 19:57:10|193.52|193.44|193.57|193.44|193.57|193.44|193.52|193.44|26
1742932670000|2025-03-25 19:57:50|193.52||193.52||193.52||193.52||5
1742932680000|2025-03-25 19:58:00|193.57||193.57||193.57||193.57||8
1742932690000|2025-03-25 19:58:10||193.49||193.49||193.49||193.49|0
1742932700000|2025-03-25 19:58:20|||||||||16
1742932720000|2025-03-25 19:58:40|||||||||5
1742932730000|2025-03-25 19:58:50|||||||||5
1742932740000|2025-03-25 19:59:00|193.52|193.44|193.57|193.44|193.57|193.44|193.52|193.44|29
1742932760000|2025-03-25 19:59:20|193.52|193.49|193.57|193.44|193.57|193.49|193.52|193.44|51
1742932770000|2025-03-25 19:59:30||193.49||193.49||193.49||193.49|7
1742932780000|2025-03-25 19:59:40|||||||||6
1742972490000|2025-03-26 07:01:30|193.62|193.54|193.62|193.54|193.67|193.54|193.62|193.49|19
1742972500000|2025-03-26 07:01:40||193.49||193.49||193.54||193.49|10
1742972510000|2025-03-26 07:01:50|193.57||193.57||193.57||193.57||0
1742972520000|2025-03-26 07:02:00|193.62|193.54|193.62|193.54|193.62|193.54|193.62|193.54|1
1742972530000|2025-03-26 07:02:10|193.57|193.49|193.62|193.49|193.62|193.54|193.57|193.49|4
1742972550000|2025-03-26 07:02:30|193.57||193.57||193.57||193.57||0
1742972560000|2025-03-26 07:02:40|193.62|193.54|193.62|193.54|193.62|193.54|193.62|193.54|12
1742972660000|2025-03-26 07:04:20|||||||||1
1742972670000|2025-03-26 07:04:30|193.57|193.49|193.57|193.49|193.62|193.49|193.57|193.49|19
1742972680000|2025-03-26 07:04:40|193.62||193.62||193.62||193.57||0
1742972720000|2025-03-26 07:05:20|193.57||193.57||193.57||193.57||0
1742972730000|2025-03-26 07:05:30||193.44||193.44||193.44||193.44|11
1742972740000|2025-03-26 07:05:40|193.52||193.52||193.52||193.52||1
1742972750000|2025-03-26 07:05:50|193.47|193.39|193.47|193.39|193.47|193.39|193.47|193.39|15
1742972760000|2025-03-26 07:06:00|193.52||193.47||193.52||193.47||0
1742972780000|2025-03-26 07:06:20|193.52||193.52||193.52||193.52||19
1742972790000|2025-03-26 07:06:30|193.57|193.44|193.57|193.44|193.57|193.44|193.57|193.39|3
1742972810000|2025-03-26 07:06:50|193.52||193.52||193.57||193.52||0
1742972820000|2025-03-26 07:07:00|193.57||193.57||193.57||193.57||1
1742972830000|2025-03-26 07:07:10|193.62|193.49|193.62|193.49|193.62|193.49|193.57|193.49|0
1742972840000|2025-03-26 07:07:20||193.54||193.54||193.54||193.54|0
1742972860000|2025-03-26 07:07:40|||||||||1
1742972880000|2025-03-26 07:08:00||193.49||193.49||193.54||193.49|0
1742972910000|2025-03-26 07:08:30||193.54||193.54||193.54||193.54|0
1742972970000|2025-03-26 07:09:30||193.49||193.49||193.49||193.49|1
1742972980000|2025-03-26 07:09:40|193.52|193.44|193.52|193.44|193.52|193.44|193.52|193.44|67
1742972990000|2025-03-26 07:09:50||193.39||193.39||193.39||193.39|34
1742973000000|2025-03-26 07:10:00||193.44||193.39||193.44||193.39|1
1742973020000|2025-03-26 07:10:20||193.44||193.44||193.44||193.44|0
1742973040000|2025-03-26 07:10:40|193.57||193.57||193.57||193.57||7
1742973090000|2025-03-26 07:11:30|193.52|193.49|193.57|193.44|193.57|193.49|193.52|193.44|6
1742973110000|2025-03-26 07:11:50||193.49||193.49||193.49||193.49|0
1742973120000|2025-03-26 07:12:00||193.44||193.44||193.44||193.44|0
1742973140000|2025-03-26 07:12:20|193.67|193.49|193.67|193.54|193.67|193.54|193.67|193.49|4
1742973150000|2025-03-26 07:12:30|193.62||193.62||193.67||193.62||0
1742973160000|2025-03-26 07:12:40|193.67||193.62||193.67||193.62||0
1742973170000|2025-03-26 07:12:50||193.49||193.54||193.54||193.49|1
1742973180000|2025-03-26 07:13:00||193.49||193.49||193.49||193.49|0
1742973200000|2025-03-26 07:13:20||193.54||193.49||193.54||193.49|1
1742973210000|2025-03-26 07:13:30||193.54||193.49||193.54||193.49|0
1742973240000|2025-03-26 07:14:00||193.54||193.54||193.54||193.54|0
1742973250000|2025-03-26 07:14:10||193.49||193.54||193.54||193.49|0
1742973260000|2025-03-26 07:14:20||193.49||193.49||193.49||193.49|2
1742973280000|2025-03-26 07:14:40||193.54||193.54||193.54||193.54|0
1742973320000|2025-03-26 07:15:20|193.57|193.49|193.62|193.54|193.62|193.54|193.57|193.49|15
1742973340000|2025-03-26 07:15:40|193.57|193.49|193.62|193.54|193.62|193.54|193.57|193.49|6
1742973360000|2025-03-26 07:16:00|193.57|193.49|193.57|193.49|193.57|193.49|193.57|193.49|12
1742973370000|2025-03-26 07:16:10||193.44||193.44||193.44||193.44|4
1742973390000|2025-03-26 07:16:30||193.49||193.49||193.49||193.49|28
1742973400000|2025-03-26 07:16:40||193.44||193.44||193.44||193.44|3
1742973420000|2025-03-26 07:17:00||193.49||193.49||193.49||193.49|5
1742973430000|2025-03-26 07:17:10|193.62|193.54|193.62|193.54|193.62|193.54|193.62|193.54|15
1742973440000|2025-03-26 07:17:20|||||||||5
1742973450000|2025-03-26 07:17:30|193.67|193.59|193.67|193.59|193.67|193.59|193.67|193.59|17
1742973460000|2025-03-26 07:17:40|||||||||3
1742973470000|2025-03-26 07:17:50|193.72||193.72||193.72||193.72||0
1742973480000|2025-03-26 07:18:00||193.64||193.64||193.64||193.64|2
1742973490000|2025-03-26 07:18:10|193.77|193.69|193.77|193.69|193.77|193.69|193.77|193.69|11
1742973500000|2025-03-26 07:18:20|193.82|193.74|193.82|193.74|193.82|193.74|193.77|193.69|6
1742973560000|2025-03-26 07:19:20|||||||||2
1742973580000|2025-03-26 07:19:40|193.87|193.79|193.87|193.79|193.87|193.79|193.87|193.74|8
1742973590000|2025-03-26 07:19:50|193.92||193.92||193.92||193.92||0
1742973600000|2025-03-26 07:20:00|193.87||193.87||193.92||193.87||0
1742973610000|2025-03-26 07:20:10|193.82|193.74|193.82|193.74|193.82|193.74|193.82|193.74|3
1742973620000|2025-03-26 07:20:20|193.87||193.87||193.87||193.82||3
1742973630000|2025-03-26 07:20:30|193.82|193.79|193.87|193.74|193.87|193.79|193.82|193.74|25
1742973640000|2025-03-26 07:20:40|193.82|193.69|193.77|193.69|193.82|193.69|193.77|193.69|1
1742973650000|2025-03-26 07:20:50|193.82||193.77||193.82||193.77||8
1742973660000|2025-03-26 07:21:00|193.82||193.82||193.82||193.77||0
1742973670000|2025-03-26 07:21:10|193.77||193.77||193.82||193.77||0
1742973760000|2025-03-26 07:22:40|||||||||2
1742973780000|2025-03-26 07:23:00|193.72|193.64|193.72|193.59|193.72|193.64|193.72|193.59|22
1742973790000|2025-03-26 07:23:10|193.67||193.67||193.67||193.67||0
1742973810000|2025-03-26 07:23:30|193.72||193.67||193.72||193.67||0
1742973830000|2025-03-26 07:23:50|193.72||193.72||193.72||193.72||1
1742973850000|2025-03-26 07:24:10|193.77|193.64|193.77|193.64|193.77|193.64|193.77|193.64|1
1742973890000|2025-03-26 07:24:50|193.72|193.69|193.77|193.69|193.77|193.69|193.72|193.69|2
1742973940000|2025-03-26 07:25:40|193.72|193.64|193.72|193.64|193.72|193.64|193.72|193.64|1
1742974020000|2025-03-26 07:27:00|193.77||193.77||193.77||193.77||2
1742974030000|2025-03-26 07:27:10||193.69||193.69||193.69||193.69|0
1742974040000|2025-03-26 07:27:20|||||||||1
1742974050000|2025-03-26 07:27:30|193.82||193.82||193.82||193.82||1
1742974060000|2025-03-26 07:27:40|193.87|193.74|193.87|193.74|193.87|193.74|193.87|193.74|2
1742974070000|2025-03-26 07:27:50|193.82||193.82||193.82||193.82||1
1742974080000|2025-03-26 07:28:00|193.87||193.82||193.87||193.82||0
1742974090000|2025-03-26 07:28:10|193.77|193.69|193.77|193.69|193.77|193.69|193.77|193.69|0
1742974100000|2025-03-26 07:28:20|193.82||193.82||193.82||193.82||1
1742974110000|2025-03-26 07:28:30||193.74||193.74||193.74||193.74|0
1742974140000|2025-03-26 07:29:00|193.87||193.87||193.87||193.87||0
1742974180000|2025-03-26 07:29:40|193.82||193.82||193.82||193.82||0
1742974190000|2025-03-26 07:29:50|193.87||193.87||193.87||193.87||0
1742974200000|2025-03-26 07:30:00|193.92|193.79|193.92|193.79|193.92|193.79|193.87|193.79|21
1742974210000|2025-03-26 07:30:10|193.87||193.92||193.92||193.87||0
1742974220000|2025-03-26 07:30:20|193.87||193.87||193.92||193.87||0
1742974230000|2025-03-26 07:30:30|193.92||193.87||193.92||193.87||0
1742974240000|2025-03-26 07:30:40|193.92||193.87||193.92||193.87||0
1742974250000|2025-03-26 07:30:50|193.92||193.92||193.92||193.92||3
1742974260000|2025-03-26 07:31:00||193.84||193.79||193.84||193.79|0
1742974270000|2025-03-26 07:31:10||193.84||193.84||193.84||193.84|0
1742974310000|2025-03-26 07:31:50||193.79||193.79||193.79||193.79|6
1742974320000|2025-03-26 07:32:00||193.84||193.79||193.84||193.79|3
1742974330000|2025-03-26 07:32:10||193.84||193.79||193.84||193.79|0
1742974340000|2025-03-26 07:32:20||193.84||193.84||193.84||193.84|0
1742974440000|2025-03-26 07:34:00|193.97|193.89|193.97|193.89|193.97|193.89|193.97|193.89|4
1742974450000|2025-03-26 07:34:10|193.92|193.84|193.92|193.84|193.92|193.84|193.92|193.84|5
1742974460000|2025-03-26 07:34:20||193.79||193.79||193.79||193.79|0
1742974480000|2025-03-26 07:34:40||193.84||193.84||193.84||193.79|0
1742974500000|2025-03-26 07:35:00||193.79||193.79||193.84||193.79|0
1742974510000|2025-03-26 07:35:10||193.84||193.84||193.84||193.79|0
1742974520000|2025-03-26 07:35:20||193.79||193.79||193.79||193.79|0
1742974530000|2025-03-26 07:35:30||193.84||193.84||193.84||193.84|0
1742974610000|2025-03-26 07:36:50|193.97|193.89|193.97|193.89|193.97|193.89|193.97|193.89|12
1742974660000|2025-03-26 07:37:40|193.92|193.84|193.92|193.84|193.97|193.84|193.92|193.84|4
1742974670000|2025-03-26 07:37:50||193.79||193.79||193.79||193.79|0
1742974710000|2025-03-26 07:38:30|193.87|193.74|193.87|193.79|193.87|193.79|193.87|193.74|1
1742974720000|2025-03-26 07:38:40|193.92|193.84|193.92|193.84|193.92|193.84|193.92|193.84|2
1742974740000|2025-03-26 07:39:00|193.97||193.97||193.97||193.97||3
1742974770000|2025-03-26 07:39:30|193.92||193.92||193.92||193.92||0
1742974810000|2025-03-26 07:40:10|193.87|193.79|193.87|193.79|193.87|193.79|193.87|193.79|0
1742974860000|2025-03-26 07:41:00||193.74||193.74||193.79||193.74|0
1742974880000|2025-03-26 07:41:20||193.79||193.79||193.79||193.79|0
1742974930000|2025-03-26 07:42:10|193.92||193.92||193.92||193.92||1
1742974960000|2025-03-26 07:42:40||193.84||193.84||193.84||193.84|0
1742974990000|2025-03-26 07:43:10|193.97||193.97||193.97||193.97||0
1742975000000|2025-03-26 07:43:20|||||||||2
1742975030000|2025-03-26 07:43:50|194.02|193.89|194.02|193.94|194.02|193.94|193.97|193.89|1
1742975100000|2025-03-26 07:45:00|194.07||194.07||194.07||194.07||25
1742975110000|2025-03-26 07:45:10|194.02||194.02||194.02||194.02||0
1742975120000|2025-03-26 07:45:20|||||||||2
1742975170000|2025-03-26 07:46:10|194.07||194.02||194.07||194.02||0
1742975180000|2025-03-26 07:46:20|193.97|193.89|193.92|193.84|193.97|193.89|193.92|193.84|4
1742975190000|2025-03-26 07:46:30|193.97||193.97||193.97||193.92||0
1742975210000|2025-03-26 07:46:50||193.89||193.84||193.89||193.84|2
1742975220000|2025-03-26 07:47:00|193.92||193.97||193.97||193.92||0
1742975240000|2025-03-26 07:47:20|194.02|193.89|194.02|193.94|194.02|193.94|194.02|193.89|21
1742975270000|2025-03-26 07:47:50|193.97|193.89|193.97|193.89|193.97|193.89|193.97|193.89|6
1742975280000|2025-03-26 07:48:00|193.92|193.84|193.92|193.84|193.92|193.84|193.92|193.84|10
1742975290000|2025-03-26 07:48:10|193.97|193.89|193.92|193.84|193.97|193.89|193.92|193.84|4
1742975450000|2025-03-26 07:50:50|193.87|193.79|193.92|193.79|193.92|193.79|193.87|193.79|1
1742975500000|2025-03-26 07:51:40|193.87||193.92||193.92||193.87||0
1742975520000|2025-03-26 07:52:00|193.87||193.92||193.92||193.87||0
1742975540000|2025-03-26 07:52:20|193.87|193.74|193.87|193.74|193.92|193.74|193.87|193.74|0
1742975550000|2025-03-26 07:52:30||193.79||193.74||193.79||193.74|1
1742975560000|2025-03-26 07:52:40|193.82||193.82||193.82||193.82||2
1742975580000|2025-03-26 07:53:00||193.69||193.69||193.69||193.69|8
1742975590000|2025-03-26 07:53:10|193.77|193.74|193.82|193.74|193.82|193.74|193.77|193.74|7
1742975600000|2025-03-26 07:53:20|||||||||2
1742975620000|2025-03-26 07:53:40|||||||||2
1742975630000|2025-03-26 07:53:50|||||||||5
1742975640000|2025-03-26 07:54:00|||||||||1
1742975660000|2025-03-26 07:54:20|193.77|193.69|193.87|193.79|193.87|193.79|193.77|193.69|28
1742975750000|2025-03-26 07:55:50||193.74||193.74||193.74||193.74|3
1742975760000|2025-03-26 07:56:00|193.82||193.82||193.82||193.82||1
1742975770000|2025-03-26 07:56:10|||||||||1
1742975780000|2025-03-26 07:56:20|||||||||2
1742975790000|2025-03-26 07:56:30|||||||||5
1742975800000|2025-03-26 07:56:40|193.77|193.69|193.77|193.69|193.77|193.69|193.77|193.69|0
1742975810000|2025-03-26 07:56:50|193.72|193.64|193.72|193.64|193.72|193.64|193.72|193.64|3
1742975820000|2025-03-26 07:57:00|||||||||132
1742975830000|2025-03-26 07:57:10|193.77|193.69|193.77|193.69|193.77|193.69|193.77|193.69|3
1742975850000|2025-03-26 07:57:30|193.72|193.64|193.72|193.64|193.72|193.64|193.72|193.64|4
1742975870000|2025-03-26 07:57:50|193.77|193.69|193.77|193.69|193.77|193.69|193.77|193.69|5
1742975880000|2025-03-26 07:58:00|193.67|193.64|193.52|193.44|193.67|193.64|193.47|193.39|274
1742975890000|2025-03-26 07:58:10|193.47|193.39|193.47|193.34|193.47|193.39|193.47|193.34|31
1742975900000|2025-03-26 07:58:20|193.42|193.39|193.47|193.39|193.47|193.39|193.42|193.34|174
1742975910000|2025-03-26 07:58:30||193.34||193.34||193.39||193.34|26
1742975920000|2025-03-26 07:58:40|193.42|193.39|193.37|193.29|193.42|193.39|193.37|193.29|15
1742975940000|2025-03-26 07:59:00|193.32|193.24|193.32|193.24|193.37|193.29|193.32|193.24|170
1742975950000|2025-03-26 07:59:10|||||||||1
1742975960000|2025-03-26 07:59:20|193.27|193.19|193.17|193.09|193.27|193.19|193.17|193.09|66
1742975970000|2025-03-26 07:59:30|193.12|193.04|193.02|192.94|193.12|193.04|193.02|192.94|245
1742975980000|2025-03-26 07:59:40|193.07|192.89|193.07|192.99|193.07|192.99|192.97|192.89|190
1742975990000|2025-03-26 07:59:50|193.12|192.94|193.22|193.14|193.22|193.14|193.12|192.94|136
1742976000000|2025-03-26 08:00:00|193.32|193.24|193.22|193.14|193.32|193.24|193.22|193.14|189
1742976010000|2025-03-26 08:00:10|193.12|193.04|193.22|193.14|193.22|193.14|193.12|193.04|75
1742976020000|2025-03-26 08:00:20|193.17|193.09|193.22|193.14|193.22|193.14|193.12|193.04|36
1742976030000|2025-03-26 08:00:30|193.27|193.09|193.27|193.14|193.32|193.24|193.22|193.09|59
1742976040000|2025-03-26 08:00:40|193.22|193.09|193.12|193.04|193.22|193.09|193.12|193.04|13
1742976050000|2025-03-26 08:00:50|193.07|192.99|193.02|192.94|193.07|192.99|193.02|192.94|78
1742976060000|2025-03-26 08:01:00|193.07|192.99|193.12|193.04|193.17|193.04|193.07|192.99|30
1742976070000|2025-03-26 08:01:10|193.07|192.99|193.22|193.14|193.22|193.14|193.07|192.99|42
1742976080000|2025-03-26 08:01:20|193.32|193.19|193.22|193.14|193.32|193.19|193.22|193.14|35
1742976090000|2025-03-26 08:01:30|193.27|193.19|193.17|193.09|193.27|193.19|193.17|193.09|98
1742976100000|2025-03-26 08:01:40|193.22|193.14|193.22|193.09|193.22|193.14|193.17|193.09|57
1742976110000|2025-03-26 08:01:50|193.17|193.14|193.22|193.14|193.27|193.19|193.17|193.14|51
1742976120000|2025-03-26 08:02:00|193.17|193.09|193.22|193.14|193.27|193.19|193.17|193.09|13
1742976130000|2025-03-26 08:02:10|193.27|193.19|193.27|193.14|193.27|193.19|193.22|193.14|3
1742976140000|2025-03-26 08:02:20|193.32|193.19|193.32|193.24|193.32|193.24|193.32|193.14|22
1742976160000|2025-03-26 08:02:40|193.27|193.19|193.27|193.19|193.27|193.19|193.27|193.14|12
1742976170000|2025-03-26 08:02:50|193.32|193.24|193.32|193.24|193.32|193.24|193.32|193.24|4
1742976180000|2025-03-26 08:03:00|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.29|15
1742976190000|2025-03-26 08:03:10|193.42|193.24|193.42|193.34|193.42|193.34|193.42|193.24|22
1742976200000|2025-03-26 08:03:20|193.47|193.39|193.52|193.44|193.57|193.49|193.47|193.39|18
1742976210000|2025-03-26 08:03:30|193.57|193.49|193.62|193.49|193.62|193.49|193.57|193.44|17
1742976220000|2025-03-26 08:03:40|193.67|193.54|193.67|193.59|193.72|193.64|193.67|193.54|52
1742976230000|2025-03-26 08:03:50|193.72|193.64|193.77|193.64|193.77|193.64|193.67|193.59|58
1742976240000|2025-03-26 08:04:00|193.72|193.69|193.72|193.64|193.72|193.69|193.72|193.64|7
1742976250000|2025-03-26 08:04:10||193.59||193.64||193.64||193.59|6
1742976260000|2025-03-26 08:04:20|193.77|193.69|193.72|193.64|193.77|193.69|193.72|193.64|8
1742976270000|2025-03-26 08:04:30|193.67|193.59|193.62|193.54|193.72|193.64|193.62|193.54|440
1742976280000|2025-03-26 08:04:40|193.67|193.59|193.67|193.59|193.67|193.59|193.67|193.59|80
1742976290000|2025-03-26 08:04:50|193.72|193.64|193.62|193.54|193.72|193.64|193.62|193.54|77
1742976300000|2025-03-26 08:05:00|193.67|193.59|193.67|193.59|193.72|193.64|193.67|193.59|46
1742976310000|2025-03-26 08:05:10|193.72|193.64|193.72|193.64|193.72|193.64|193.62|193.54|99
1742976320000|2025-03-26 08:05:20|193.67|193.59|193.57|193.49|193.67|193.59|193.57|193.49|201
1742976330000|2025-03-26 08:05:30|193.52|193.44|193.47|193.39|193.52|193.44|193.47|193.39|90
1742976340000|2025-03-26 08:05:40|193.42|193.34|193.57|193.49|193.57|193.49|193.42|193.34|62
1742976350000|2025-03-26 08:05:50|193.62|193.54|193.67|193.59|193.67|193.59|193.62|193.54|44
1742976360000|2025-03-26 08:06:00|193.77|193.69|193.67|193.59|193.77|193.69|193.67|193.59|50
1742976370000|2025-03-26 08:06:10|193.62|193.54|193.62|193.54|193.62|193.54|193.62|193.54|51
1742976380000|2025-03-26 08:06:20|193.67|193.59|193.72|193.64|193.72|193.64|193.62|193.54|134
1742976390000|2025-03-26 08:06:30|193.77|193.69|193.62|193.54|193.77|193.69|193.62|193.54|102
1742976400000|2025-03-26 08:06:40|193.57|193.49|193.52|193.44|193.57|193.49|193.52|193.39|74
1742976410000|2025-03-26 08:06:50|193.47|193.39|193.57|193.44|193.57|193.44|193.42|193.34|67
1742976420000|2025-03-26 08:07:00|193.62|193.49|193.47|193.39|193.62|193.49|193.47|193.39|61
1742976430000|2025-03-26 08:07:10|193.42|193.34|193.47|193.39|193.47|193.39|193.37|193.29|62
1742976440000|2025-03-26 08:07:20|193.42|193.34|193.52|193.44|193.52|193.44|193.42|193.34|21
1742976450000|2025-03-26 08:07:30|193.57|193.49|193.52|193.44|193.57|193.49|193.52|193.44|14
1742976460000|2025-03-26 08:07:40|193.47|193.39|193.52|193.44|193.52|193.44|193.47|193.39|15
1742976470000|2025-03-26 08:07:50|193.47|193.39|193.47|193.39|193.47|193.44|193.47|193.39|74
1742976480000|2025-03-26 08:08:00|193.52|193.44|193.57|193.49|193.62|193.49|193.52|193.44|21
1742976490000|2025-03-26 08:08:10|193.62||193.57||193.62||193.57||3
1742976500000|2025-03-26 08:08:20|193.62|193.54|193.62|193.54|193.62|193.54|193.57|193.49|4
1742976510000|2025-03-26 08:08:30|193.57|193.49|193.62|193.54|193.62|193.54|193.57|193.49|17
1742976520000|2025-03-26 08:08:40|193.57|193.49|193.62|193.54|193.62|193.54|193.57|193.49|20
1742976530000|2025-03-26 08:08:50|193.57|193.49|193.62|193.49|193.62|193.49|193.57|193.49|9
1742976540000|2025-03-26 08:09:00|193.57|193.44|193.57|193.49|193.57|193.49|193.52|193.44|12
1742976550000|2025-03-26 08:09:10|193.52|193.44|193.42|193.34|193.52|193.44|193.42|193.34|53
1742976560000|2025-03-26 08:09:20|193.37|193.29|193.47|193.39|193.47|193.39|193.37|193.24|33
1742976570000|2025-03-26 08:09:30|193.42|193.34|193.47|193.34|193.47|193.39|193.42|193.34|24
1742976580000|2025-03-26 08:09:40|193.42|193.39|193.42|193.34|193.42|193.39|193.42|193.34|3
1742976590000|2025-03-26 08:09:50|193.37|193.29|193.27|193.19|193.37|193.29|193.27|193.19|33
1742976600000|2025-03-26 08:10:00|193.32|193.24|193.37|193.29|193.37|193.29|193.32|193.19|63
1742976610000|2025-03-26 08:10:10|193.32|193.24|193.37|193.24|193.37|193.29|193.27|193.19|6
1742976620000|2025-03-26 08:10:20|193.32|193.29|193.37|193.29|193.37|193.29|193.32|193.24|1
1742976630000|2025-03-26 08:10:30|193.42|193.24|193.32|193.24|193.42|193.34|193.32|193.24|14
1742976640000|2025-03-26 08:10:40|193.37|193.29|193.32|193.24|193.37|193.29|193.32|193.24|4
1742976650000|2025-03-26 08:10:50|193.37|193.29|193.37|193.29|193.37|193.29|193.37|193.24|2
1742976660000|2025-03-26 08:11:00|193.32|193.24|193.32|193.24|193.37|193.29|193.32|193.24|13
1742976670000|2025-03-26 08:11:10|193.37|193.19|193.37|193.24|193.37|193.24|193.37|193.19|24
1742976680000|2025-03-26 08:11:20|193.32|193.29|193.37|193.29|193.37|193.29|193.32|193.24|7
1742976690000|2025-03-26 08:11:30|193.42|193.34|193.42|193.34|193.42|193.34|193.42|193.34|6
1742976700000|2025-03-26 08:11:40|193.47|193.39|193.57|193.44|193.57|193.44|193.42|193.39|16
1742976710000|2025-03-26 08:11:50||193.49||193.49||193.49||193.49|0
1742976720000|2025-03-26 08:12:00|193.62|193.54|193.37|193.29|193.62|193.54|193.37|193.29|15
1742976730000|2025-03-26 08:12:10|193.42||193.37||193.42||193.37||61
1742976740000|2025-03-26 08:12:20|193.32|193.24|193.32|193.19|193.37|193.29|193.32|193.19|23
1742976750000|2025-03-26 08:12:30|193.27|193.24|193.27|193.19|193.27|193.24|193.27|193.19|1
1742976760000|2025-03-26 08:12:40|193.32|193.24|193.27|193.19|193.32|193.24|193.27|193.19|7
1742976770000|2025-03-26 08:12:50|193.32|193.24|193.37|193.29|193.37|193.29|193.32|193.24|10
1742976780000|2025-03-26 08:13:00|193.42|193.34|193.47|193.39|193.47|193.39|193.42|193.29|11
1742976790000|2025-03-26 08:13:10|193.42|193.34|193.47|193.39|193.47|193.39|193.42|193.29|4
1742976800000|2025-03-26 08:13:20||193.34||193.39||193.39||193.34|0
1742976810000|2025-03-26 08:13:30|193.52|193.44|193.57|193.44|193.57|193.49|193.47|193.44|8
1742976820000|2025-03-26 08:13:40|193.52|193.49|193.57|193.49|193.57|193.49|193.52|193.44|1
1742976830000|2025-03-26 08:13:50|193.62|193.54|193.62|193.49|193.62|193.54|193.57|193.49|4
1742976840000|2025-03-26 08:14:00|193.57|193.44|193.62|193.54|193.62|193.54|193.52|193.44|6
1742976850000|2025-03-26 08:14:10|193.57|193.49|193.62|193.54|193.62|193.54|193.57|193.49|56
1742976860000|2025-03-26 08:14:20|193.67|193.49|193.67|193.54|193.67|193.59|193.67|193.49|14
1742976870000|2025-03-26 08:14:30|193.62|193.59|193.67|193.59|193.67|193.59|193.62|193.54|1
1742976880000|2025-03-26 08:14:40|193.62|193.54|193.57|193.44|193.67|193.54|193.57|193.44|20
1742976890000|2025-03-26 08:14:50|193.52|193.49|193.62|193.54|193.62|193.54|193.52|193.49|7
1742976900000|2025-03-26 08:15:00|193.67|193.59|193.67|193.59|193.72|193.59|193.67|193.54|8
1742976910000|2025-03-26 08:15:10|193.72|193.64|193.72|193.59|193.77|193.64|193.67|193.59|6
1742976920000|2025-03-26 08:15:20|193.67|193.64|193.67|193.54|193.72|193.64|193.67|193.54|1
1742976930000|2025-03-26 08:15:30|193.62|193.49|193.57|193.49|193.62|193.49|193.52|193.44|55
1742976940000|2025-03-26 08:15:40|193.62|193.54|193.62|193.54|193.62|193.54|193.62|193.49|28
1742976950000|2025-03-26 08:15:50|193.67|193.49|193.67|193.54|193.67|193.59|193.62|193.49|18
1742976960000|2025-03-26 08:16:00|193.62|193.49|193.57|193.49|193.62|193.49|193.57|193.49|1
1742976980000|2025-03-26 08:16:20|193.62|193.54|193.67|193.59|193.67|193.59|193.57|193.54|23
1742976990000|2025-03-26 08:16:30|193.72|193.64|193.72|193.64|193.72|193.64|193.67|193.59|12
1742977000000|2025-03-26 08:16:40|193.67|193.59|193.57|193.49|193.67|193.59|193.57|193.49|3
1742977010000|2025-03-26 08:16:50|193.52|193.44|193.52|193.44|193.57|193.49|193.52|193.39|159
1742977020000|2025-03-26 08:17:00|193.47|193.39|193.47|193.39|193.52|193.44|193.47|193.39|27
1742977030000|2025-03-26 08:17:10|193.42|193.34|193.42|193.29|193.42|193.39|193.32|193.24|23
1742977040000|2025-03-26 08:17:20|193.37|193.34|193.37|193.24|193.37|193.34|193.32|193.24|8
1742977050000|2025-03-26 08:17:30|193.32|193.19|193.32|193.24|193.37|193.24|193.27|193.19|7
1742977060000|2025-03-26 08:17:40|193.37|193.29|193.27|193.19|193.37|193.29|193.27|193.19|26
1742977070000|2025-03-26 08:17:50|193.22|193.14|193.27|193.19|193.27|193.19|193.22|193.14|55
1742977080000|2025-03-26 08:18:00|193.32|193.14|193.22|193.14|193.32|193.14|193.22|193.14|62
1742977090000|2025-03-26 08:18:10|193.17|193.09|193.17|193.09|193.22|193.14|193.17|193.09|7
1742977100000|2025-03-26 08:18:20|193.12|193.04|193.07|192.94|193.17|193.04|193.07|192.94|84
1742977110000|2025-03-26 08:18:30|193.12|192.99|193.12|192.99|193.12|193.04|193.12|192.94|15
1742977120000|2025-03-26 08:18:40|193.07||193.07||193.07||193.07||0
1742977130000|2025-03-26 08:18:50|193.02|192.94|192.87|192.79|193.02|192.94|192.87|192.79|14
1742977140000|2025-03-26 08:19:00|192.77|192.69|192.87|192.79|192.87|192.79|192.72|192.64|91
1742977150000|2025-03-26 08:19:10|192.92|192.84|192.87|192.79|192.97|192.84|192.87|192.79|73
1742977160000|2025-03-26 08:19:20||192.74||192.79||192.79||192.74|30
1742977170000|2025-03-26 08:19:30|192.82|192.74|192.82|192.74|192.82|192.74|192.82|192.74|162
1742977180000|2025-03-26 08:19:40|192.77|192.69|192.67|192.59|192.77|192.69|192.67|192.59|33
1742977190000|2025-03-26 08:19:50|192.72|192.64|192.62|192.54|192.72|192.64|192.62|192.54|36
1742977200000|2025-03-26 08:20:00|192.57|192.49|192.57|192.49|192.62|192.54|192.52|192.44|127
1742977210000|2025-03-26 08:20:10|192.62|192.54|192.62|192.49|192.62|192.54|192.52|192.44|24
1742977220000|2025-03-26 08:20:20|192.57|192.54|192.57|192.49|192.62|192.54|192.57|192.49|1
1742977230000|2025-03-26 08:20:30|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|20
1742977240000|2025-03-26 08:20:40|192.72|192.64|192.72|192.64|192.72|192.64|192.67|192.64|20
1742977250000|2025-03-26 08:20:50|192.67|192.59|192.72|192.64|192.72|192.64|192.67|192.59|8
1742977260000|2025-03-26 08:21:00|192.77|192.69|192.77|192.64|192.77|192.69|192.77|192.64|3
1742977270000|2025-03-26 08:21:10|192.72|192.69|192.72|192.64|192.72|192.69|192.72|192.64|10
1742977280000|2025-03-26 08:21:20|192.77|192.69|192.92|192.84|192.97|192.84|192.77|192.69|21
1742977290000|2025-03-26 08:21:30|192.87|192.79|192.87|192.79|192.92|192.84|192.87|192.74|250
1742977300000|2025-03-26 08:21:40|192.82|192.69|192.82|192.74|192.82|192.74|192.82|192.69|105
1742977310000|2025-03-26 08:21:50|192.77|192.69|192.82|192.74|192.82|192.74|192.77|192.69|28
1742977320000|2025-03-26 08:22:00|192.87|192.79|192.87|192.79|192.87|192.79|192.87|192.79|390
1742977330000|2025-03-26 08:22:10|192.92|192.84|192.87|192.79|192.92|192.84|192.87|192.79|67
1742977340000|2025-03-26 08:22:20|192.82|192.74|192.77|192.69|192.82|192.74|192.77|192.69|68
1742977350000|2025-03-26 08:22:30|192.82|192.74|192.77|192.69|192.82|192.74|192.77|192.69|17
1742977360000|2025-03-26 08:22:40|192.82||192.77||192.82||192.77||35
1742977370000|2025-03-26 08:22:50|192.82|192.74|192.87|192.79|192.87|192.79|192.82|192.74|20
1742977380000|2025-03-26 08:23:00|192.92|192.84|192.97|192.89|192.97|192.89|192.92|192.84|49
1742977390000|2025-03-26 08:23:10|192.92|192.84|192.82|192.74|192.92|192.84|192.82|192.69|133
1742977400000|2025-03-26 08:23:20|192.77|192.69|192.77|192.69|192.77|192.74|192.77|192.69|0
1742977410000|2025-03-26 08:23:30|192.82|192.74|192.77|192.69|192.82|192.74|192.77|192.69|15
1742977420000|2025-03-26 08:23:40|192.82|192.74|192.82|192.74|192.82|192.74|192.77|192.74|23
1742977430000|2025-03-26 08:23:50|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|8
1742977440000|2025-03-26 08:24:00|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|62
1742977450000|2025-03-26 08:24:10||192.54||192.59||192.59||192.54|3
1742977460000|2025-03-26 08:24:20|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|13
1742977480000|2025-03-26 08:24:40|192.72|192.64|192.72|192.64|192.72|192.64|192.67|192.59|29
1742977490000|2025-03-26 08:24:50|192.77|192.69|192.82|192.69|192.82|192.69|192.72|192.64|22
1742977500000|2025-03-26 08:25:00|192.87|192.74|192.92|192.84|192.92|192.84|192.82|192.74|19
1742977510000|2025-03-26 08:25:10|192.97|192.89|192.92|192.84|192.97|192.89|192.87|192.79|23
1742977520000|2025-03-26 08:25:20|192.87|192.79|192.87|192.79|192.87|192.84|192.87|192.79|62
1742977530000|2025-03-26 08:25:30|192.92||192.87||192.92||192.87||81
1742977540000|2025-03-26 08:25:40|192.92|192.74|192.82|192.74|192.92|192.74|192.82|192.74|178
1742977550000|2025-03-26 08:25:50|192.87|192.79|192.87|192.79|192.87|192.79|192.87|192.79|8
1742977560000|2025-03-26 08:26:00|192.92|192.84|192.92|192.84|192.92|192.84|192.92|192.84|60
1742977570000|2025-03-26 08:26:10|192.87|192.79|192.87|192.79|192.87|192.79|192.82|192.74|87
1742977580000|2025-03-26 08:26:20|192.82|192.74|192.77|192.69|192.82|192.74|192.77|192.69|40
1742977590000|2025-03-26 08:26:30|192.72|192.64|192.77|192.69|192.77|192.69|192.72|192.64|81
1742977600000|2025-03-26 08:26:40|192.82|192.74|192.77|192.69|192.82|192.74|192.77|192.69|24
1742977610000|2025-03-26 08:26:50|192.82|192.74|192.82|192.74|192.87|192.79|192.82|192.74|37
1742977620000|2025-03-26 08:27:00|192.77|192.69|192.67|192.59|192.77|192.69|192.67|192.59|58
1742977630000|2025-03-26 08:27:10|||||||||6
1742977640000|2025-03-26 08:27:20|192.72|192.64|192.62|192.54|192.72|192.64|192.62|192.54|35
1742977650000|2025-03-26 08:27:30|192.67|192.59|192.67|192.59|192.67|192.59|192.62|192.59|52
1742977660000|2025-03-26 08:27:40|192.72|192.64|192.67|192.59|192.72|192.64|192.62|192.54|82
1742977670000|2025-03-26 08:27:50|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|37
1742977680000|2025-03-26 08:28:00|192.72|192.64|192.72|192.64|192.72|192.64|192.67|192.59|30
1742977690000|2025-03-26 08:28:10|192.67|192.59|192.62|192.54|192.67|192.64|192.62|192.54|67
1742977700000|2025-03-26 08:28:20|192.67|192.59|192.62|192.54|192.67|192.59|192.62|192.54|24
1742977710000|2025-03-26 08:28:30|||||||||2
1742977720000|2025-03-26 08:28:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|18
1742977730000|2025-03-26 08:28:50|192.72|192.54|192.62|192.54|192.72|192.54|192.62|192.54|107
1742977740000|2025-03-26 08:29:00|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|62
1742977750000|2025-03-26 08:29:10|192.67|192.49|192.57|192.49|192.67|192.54|192.57|192.49|16
1742977760000|2025-03-26 08:29:20|192.62|192.54|192.52|192.44|192.62|192.54|192.52|192.44|35
1742977770000|2025-03-26 08:29:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|16
1742977780000|2025-03-26 08:29:40|192.62|192.54|192.52|192.44|192.62|192.54|192.52|192.44|84
1742977790000|2025-03-26 08:29:50|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|66
1742977800000|2025-03-26 08:30:00|192.47|192.39|192.52|192.44|192.57|192.44|192.47|192.39|145
1742977810000|2025-03-26 08:30:10|192.57|192.49|192.62|192.54|192.62|192.54|192.52|192.49|28
1742977820000|2025-03-26 08:30:20|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|0
1742977830000|2025-03-26 08:30:30|192.52|192.44|192.52|192.44|192.57|192.44|192.47|192.39|56
1742977840000|2025-03-26 08:30:40|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|12
1742977850000|2025-03-26 08:30:50|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|27
1742977860000|2025-03-26 08:31:00|192.62|192.44|192.57|192.49|192.62|192.49|192.52|192.44|26
1742977870000|2025-03-26 08:31:10|192.52|192.44|192.57|192.44|192.57|192.49|192.52|192.44|76
1742977880000|2025-03-26 08:31:20|192.52|192.49|192.57|192.44|192.57|192.49|192.52|192.44|16
1742977890000|2025-03-26 08:31:30|192.52|192.49|192.52|192.44|192.57|192.49|192.52|192.44|7
1742977900000|2025-03-26 08:31:40|192.57|192.49|192.62|192.49|192.62|192.54|192.57|192.44|17
1742977910000|2025-03-26 08:31:50||192.54||192.49||192.54||192.49|2
1742977920000|2025-03-26 08:32:00|192.57|192.44|192.52|192.44|192.57|192.44|192.47|192.39|121
1742977930000|2025-03-26 08:32:10|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|7
1742977940000|2025-03-26 08:32:20|192.52|192.44|192.52|192.44|192.57|192.49|192.47|192.39|32
1742977950000|2025-03-26 08:32:30||192.39||192.44||192.44||192.39|11
1742977960000|2025-03-26 08:32:40|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|22
1742977970000|2025-03-26 08:32:50|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|8
1742977980000|2025-03-26 08:33:00|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.49|30
1742977990000|2025-03-26 08:33:10||192.44||192.49||192.49||192.44|3
1742978010000|2025-03-26 08:33:30|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.49|24
1742978020000|2025-03-26 08:33:40|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|0
1742978030000|2025-03-26 08:33:50|192.62|192.54|192.67|192.59|192.72|192.64|192.62|192.54|19
1742978040000|2025-03-26 08:34:00|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|25
1742978050000|2025-03-26 08:34:10|192.72|192.64|192.72|192.64|192.77|192.64|192.72|192.64|7
1742978060000|2025-03-26 08:34:20|192.77|192.69|192.72|192.64|192.77|192.69|192.72|192.64|12
1742978070000|2025-03-26 08:34:30||192.59||192.64||192.64||192.59|0
1742978080000|2025-03-26 08:34:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|6
1742978090000|2025-03-26 08:34:50|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|12
1742978100000|2025-03-26 08:35:00|192.62|192.54|192.57|192.49|192.67|192.59|192.57|192.49|23
1742978110000|2025-03-26 08:35:10|192.67|192.54|192.67|192.59|192.67|192.59|192.67|192.54|17
1742978120000|2025-03-26 08:35:20|192.62|192.54|192.62|192.54|192.62|192.59|192.62|192.54|3
1742978130000|2025-03-26 08:35:30||192.49||192.54||192.54||192.49|1
1742978140000|2025-03-26 08:35:40|192.57|192.49|192.57|192.49|192.57|192.54|192.57|192.44|40
1742978150000|2025-03-26 08:35:50|192.62|192.54|192.57|192.49|192.62|192.54|192.57|192.44|6
1742978160000|2025-03-26 08:36:00|192.52|192.44|192.57|192.44|192.57|192.49|192.47|192.39|26
1742978170000|2025-03-26 08:36:10|192.52|192.49|192.57|192.49|192.57|192.49|192.52|192.44|13
1742978180000|2025-03-26 08:36:20|192.52|192.44|192.57|192.49|192.62|192.49|192.52|192.44|37
1742978190000|2025-03-26 08:36:30|192.52|192.44|192.52|192.44|192.57|192.49|192.52|192.44|30
1742978200000|2025-03-26 08:36:40|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|7
1742978210000|2025-03-26 08:36:50|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.39|6
1742978220000|2025-03-26 08:37:00|192.47|192.39|192.52|192.44|192.52|192.44|192.47|192.39|11
1742978230000|2025-03-26 08:37:10|192.47|192.39|192.47|192.39|192.47|192.44|192.47|192.39|4
1742978240000|2025-03-26 08:37:20|192.52|192.34|192.47|192.39|192.52|192.44|192.47|192.34|101
1742978250000|2025-03-26 08:37:30|192.42|192.29|192.32|192.24|192.42|192.29|192.32|192.24|20
1742978260000|2025-03-26 08:37:40|192.37|192.29|192.37|192.29|192.42|192.29|192.37|192.24|23
1742978270000|2025-03-26 08:37:50|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.24|20
1742978280000|2025-03-26 08:38:00|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|9
1742978290000|2025-03-26 08:38:10|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|4
1742978300000|2025-03-26 08:38:20|192.57|192.44|192.52|192.44|192.57|192.44|192.52|192.44|6
1742978310000|2025-03-26 08:38:30|192.57|192.49|192.67|192.54|192.67|192.54|192.57|192.49|5
1742978320000|2025-03-26 08:38:40||192.59||192.59||192.59||192.59|1
1742978330000|2025-03-26 08:38:50|192.62|192.54|192.62|192.54|192.67|192.54|192.62|192.54|4
1742978340000|2025-03-26 08:39:00|192.57|192.49|192.57|192.49|192.57|192.54|192.57|192.49|2
1742978350000|2025-03-26 08:39:10|192.67|192.54|192.67|192.54|192.67|192.54|192.67|192.54|13
1742978360000|2025-03-26 08:39:20||192.59||192.59||192.59||192.59|0
1742978370000|2025-03-26 08:39:30|||||||||3
1742978380000|2025-03-26 08:39:40|192.62|192.49|192.67|192.59|192.67|192.59|192.57|192.49|670
1742978390000|2025-03-26 08:39:50|192.62|192.54|192.67|192.54|192.67|192.54|192.62|192.54|54
1742978400000|2025-03-26 08:40:00|192.72|192.59|192.77|192.69|192.77|192.69|192.72|192.59|42
1742978410000|2025-03-26 08:40:10|192.72|192.64|192.72|192.64|192.72|192.69|192.72|192.59|11
1742978420000|2025-03-26 08:40:20|192.77|192.69|192.77|192.69|192.82|192.74|192.72|192.64|13
1742978430000|2025-03-26 08:40:30|192.82|192.74|192.87|192.79|192.87|192.79|192.77|192.69|17
1742978440000|2025-03-26 08:40:40|192.82|192.74|192.82|192.74|192.82|192.74|192.77|192.69|25
1742978450000|2025-03-26 08:40:50|192.87|192.79|192.82|192.74|192.87|192.79|192.82|192.74|9
1742978460000|2025-03-26 08:41:00|192.87|192.79|192.72|192.64|192.87|192.79|192.72|192.64|390
1742978470000|2025-03-26 08:41:10|192.67|192.59|192.67|192.59|192.72|192.64|192.67|192.59|9
1742978480000|2025-03-26 08:41:20|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.54|2
1742978490000|2025-03-26 08:41:30|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.54|52
1742978500000|2025-03-26 08:41:40|192.72|192.64|192.72|192.59|192.72|192.64|192.67|192.59|5
1742978510000|2025-03-26 08:41:50|192.77|192.64|192.72|192.64|192.77|192.69|192.72|192.64|7
1742978520000|2025-03-26 08:42:00|192.77|192.69|192.72|192.64|192.77|192.69|192.72|192.64|5
1742978530000|2025-03-26 08:42:10|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|7
1742978540000|2025-03-26 08:42:20|192.72|192.64|192.77|192.69|192.77|192.69|192.72|192.64|13
1742978550000|2025-03-26 08:42:30|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|6
1742978560000|2025-03-26 08:42:40|192.67|192.59|192.67|192.59|192.67|192.64|192.67|192.59|2
1742978570000|2025-03-26 08:42:50|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|7
1742978580000|2025-03-26 08:43:00|192.72|192.64|192.72|192.64|192.72|192.64|192.67|192.59|24
1742978590000|2025-03-26 08:43:10|||||||||2
1742978600000|2025-03-26 08:43:20|||||||||11
1742978610000|2025-03-26 08:43:30|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|10
1742978620000|2025-03-26 08:43:40|||||||||4
1742978630000|2025-03-26 08:43:50|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|60
1742978640000|2025-03-26 08:44:00|192.62|192.54|192.47|192.39|192.62|192.54|192.47|192.39|576
1742978650000|2025-03-26 08:44:10|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|204
1742978660000|2025-03-26 08:44:20|192.42|192.24|192.37|192.29|192.42|192.29|192.32|192.24|20
1742978670000|2025-03-26 08:44:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|50
1742978690000|2025-03-26 08:44:50|192.27|192.19|192.27|192.19|192.32|192.24|192.27|192.19|33
1742978700000|2025-03-26 08:45:00|192.22|192.14|192.22|192.14|192.27|192.19|192.22|192.14|38
1742978710000|2025-03-26 08:45:10|192.27||192.22||192.27||192.22||44
1742978720000|2025-03-26 08:45:20|192.17|192.09|192.12|192.04|192.17|192.09|192.12|191.99|48
1742978730000|2025-03-26 08:45:30||191.99||192.04||192.04||191.99|7
1742978740000|2025-03-26 08:45:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|120
1742978750000|2025-03-26 08:45:50|192.12|192.04|192.12|192.04|192.17|192.04|192.07|191.99|142
1742978760000|2025-03-26 08:46:00|||||||||58
1742978770000|2025-03-26 08:46:10|||||||||1
1742978780000|2025-03-26 08:46:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|231
1742978790000|2025-03-26 08:46:30|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|71
1742978800000|2025-03-26 08:46:40|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|38
1742978810000|2025-03-26 08:46:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|39
1742978820000|2025-03-26 08:47:00|192.07|191.99|191.97|191.89|192.12|192.04|191.97|191.89|116
1742978830000|2025-03-26 08:47:10|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|145
1742978840000|2025-03-26 08:47:20|191.82|191.69|191.72|191.64|191.82|191.69|191.72|191.59|59
1742978850000|2025-03-26 08:47:30|191.62|191.59|191.67|191.59|191.67|191.64|191.62|191.54|524
1742978860000|2025-03-26 08:47:40|191.62|191.49|191.57|191.49|191.62|191.54|191.57|191.49|155
1742978870000|2025-03-26 08:47:50|191.62|191.54|191.47|191.39|191.62|191.54|191.47|191.39|109
1742978880000|2025-03-26 08:48:00|191.42|191.34|191.42|191.34|191.47|191.34|191.42|191.34|111
1742978890000|2025-03-26 08:48:10|191.37|191.29|191.37|191.29|191.42|191.34|191.37|191.29|98
1742978900000|2025-03-26 08:48:20|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.29|144
1742978910000|2025-03-26 08:48:30|191.47|191.39|191.47|191.39|191.47|191.39|191.42|191.34|72
1742978920000|2025-03-26 08:48:40|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|29
1742978930000|2025-03-26 08:48:50|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|60
1742978940000|2025-03-26 08:49:00|191.37|191.19|191.27|191.19|191.37|191.19|191.27|191.19|86
1742978950000|2025-03-26 08:49:10|191.22|191.14|191.12|191.04|191.22|191.14|191.12|191.04|697
1742978960000|2025-03-26 08:49:20|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.04|146
1742978970000|2025-03-26 08:49:30|191.12|191.04|191.12|191.04|191.17|191.09|191.12|191.04|127
1742978980000|2025-03-26 08:49:40|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|32
1742978990000|2025-03-26 08:49:50|191.17|190.99|191.17|191.09|191.17|191.09|191.12|190.99|332
1742979000000|2025-03-26 08:50:00|191.22|191.04|191.32|191.19|191.32|191.24|191.22|191.04|342
1742979010000|2025-03-26 08:50:10|191.37|191.24|191.37|191.29|191.37|191.29|191.32|191.19|73
1742979020000|2025-03-26 08:50:20|191.32|191.24|191.47|191.39|191.47|191.39|191.32|191.24|119
1742979030000|2025-03-26 08:50:30|191.52|191.44|191.57|191.44|191.57|191.49|191.52|191.44|49
1742979040000|2025-03-26 08:50:40|191.52|191.49|191.57|191.49|191.57|191.49|191.52|191.44|4
1742979050000|2025-03-26 08:50:50|191.52|191.44|191.57|191.49|191.57|191.49|191.47|191.39|142
1742979060000|2025-03-26 08:51:00|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|7
1742979070000|2025-03-26 08:51:10|191.62|191.54|191.67|191.59|191.72|191.59|191.62|191.54|21
1742979080000|2025-03-26 08:51:20|191.72|191.54|191.62|191.54|191.72|191.54|191.57|191.49|24
1742979090000|2025-03-26 08:51:30|191.67|191.59|191.52|191.44|191.67|191.59|191.47|191.34|911
1742979100000|2025-03-26 08:51:40|191.47|191.39|191.57|191.49|191.57|191.49|191.47|191.39|493
1742979110000|2025-03-26 08:51:50|191.62|191.44|191.62|191.54|191.62|191.54|191.57|191.44|57
1742979120000|2025-03-26 08:52:00|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.49|18
1742979130000|2025-03-26 08:52:10|191.57|191.49|191.57|191.49|191.57|191.54|191.57|191.44|40
1742979140000|2025-03-26 08:52:20|191.67|191.54|191.62|191.49|191.67|191.54|191.62|191.49|96
1742979150000|2025-03-26 08:52:30|191.67|191.54|191.62|191.54|191.67|191.54|191.62|191.49|52
1742979160000|2025-03-26 08:52:40|191.57|191.49|191.52|191.44|191.62|191.49|191.52|191.44|74
1742979170000|2025-03-26 08:52:50|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|114
1742979180000|2025-03-26 08:53:00|191.47|191.39|191.47|191.39|191.52|191.44|191.47|191.34|18
1742979190000|2025-03-26 08:53:10|191.52|191.34|191.47|191.39|191.52|191.44|191.47|191.34|14
1742979200000|2025-03-26 08:53:20|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|7
1742979210000|2025-03-26 08:53:30|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.29|52
1742979220000|2025-03-26 08:53:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.24|148
1742979230000|2025-03-26 08:53:50|191.32|191.24|191.27|191.19|191.32|191.29|191.27|191.19|84
1742979240000|2025-03-26 08:54:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|146
1742979250000|2025-03-26 08:54:10||191.09||191.09||191.14||191.09|97
1742979260000|2025-03-26 08:54:20|191.17|191.14|191.17|191.09|191.17|191.14|191.17|191.09|54
1742979270000|2025-03-26 08:54:30|191.22||191.17||191.22||191.17||16
1742979280000|2025-03-26 08:54:40|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.04|340
1742979290000|2025-03-26 08:54:50|191.12|191.04|191.12|190.99|191.17|191.04|191.07|190.99|81
1742979300000|2025-03-26 08:55:00|191.07|191.04|191.22|191.14|191.27|191.19|191.07|191.04|300
1742979310000|2025-03-26 08:55:10|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|18
1742979320000|2025-03-26 08:55:20|191.27|191.09|191.37|191.29|191.37|191.29|191.27|191.09|95
1742979330000|2025-03-26 08:55:30|191.42|191.24|191.42|191.34|191.42|191.34|191.37|191.24|113
1742979340000|2025-03-26 08:55:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|41
1742979350000|2025-03-26 08:55:50|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.29|6
1742979360000|2025-03-26 08:56:00|191.37|191.29|191.42|191.34|191.47|191.39|191.37|191.29|24
1742979370000|2025-03-26 08:56:10|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|56
1742979380000|2025-03-26 08:56:20|191.47||191.42||191.47||191.42||4
1742979390000|2025-03-26 08:56:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|36
1742979400000|2025-03-26 08:56:40|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|40
1742979410000|2025-03-26 08:56:50|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|6
1742979420000|2025-03-26 08:57:00|191.52|191.44|191.57|191.49|191.57|191.49|191.47|191.39|9
1742979430000|2025-03-26 08:57:10|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|19
1742979440000|2025-03-26 08:57:20|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|31
1742979450000|2025-03-26 08:57:30|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|4
1742979470000|2025-03-26 08:57:50|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|25
1742979480000|2025-03-26 08:58:00|191.87|191.74|191.82|191.74|191.87|191.79|191.82|191.74|16
1742979490000|2025-03-26 08:58:10|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|54
1742979500000|2025-03-26 08:58:20|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|6
1742979520000|2025-03-26 08:58:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|31
1742979530000|2025-03-26 08:58:50|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|23
1742979540000|2025-03-26 08:59:00||191.79||191.84||191.84||191.79|18
1742979550000|2025-03-26 08:59:10|191.87|191.79|191.77|191.69|191.87|191.79|191.77|191.69|91
1742979560000|2025-03-26 08:59:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|31
1742979570000|2025-03-26 08:59:30|191.77|191.64|191.77|191.69|191.77|191.69|191.72|191.64|50
1742979580000|2025-03-26 08:59:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|2
1742979590000|2025-03-26 08:59:50|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|2
1742979600000|2025-03-26 09:00:00|191.72||191.67||191.72||191.67||38
1742979610000|2025-03-26 09:00:10|191.62|191.54|191.47|191.39|191.62|191.54|191.42|191.34|46
1742979620000|2025-03-26 09:00:20|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|9
1742979630000|2025-03-26 09:00:30|191.52|191.44|191.57|191.49|191.62|191.49|191.52|191.44|34
1742979640000|2025-03-26 09:00:40|191.52|191.44|191.52|191.44|191.52|191.44|191.47|191.39|21
1742979650000|2025-03-26 09:00:50|191.57|191.49|191.57|191.49|191.57|191.49|191.47|191.39|23
1742979660000|2025-03-26 09:01:00|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|19
1742979670000|2025-03-26 09:01:10|191.62|191.54|191.57|191.49|191.62|191.54|191.52|191.44|54
1742979680000|2025-03-26 09:01:20|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|3
1742979690000|2025-03-26 09:01:30|191.52||191.47||191.52||191.47||8
1742979700000|2025-03-26 09:01:40|191.52||191.52||191.52||191.47||13
1742979710000|2025-03-26 09:01:50|191.47|191.44|191.52|191.44|191.52|191.44|191.47|191.44|10
1742979720000|2025-03-26 09:02:00|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|34
1742979730000|2025-03-26 09:02:10|191.57|191.49|191.52|191.44|191.62|191.49|191.52|191.44|12
1742979740000|2025-03-26 09:02:20|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|15
1742979750000|2025-03-26 09:02:30|191.42|191.34|191.42|191.34|191.47|191.39|191.42|191.34|27
1742979760000|2025-03-26 09:02:40|191.47|191.39|191.47|191.39|191.47|191.39|191.42|191.34|44
1742979770000|2025-03-26 09:02:50|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|101
1742979780000|2025-03-26 09:03:00|191.42|191.34|191.52|191.39|191.52|191.39|191.42|191.34|76
1742979790000|2025-03-26 09:03:10|191.57|191.44|191.57|191.49|191.57|191.49|191.57|191.44|5
1742979800000|2025-03-26 09:03:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|6
1742979810000|2025-03-26 09:03:30||191.49||191.54||191.54||191.49|40
1742979820000|2025-03-26 09:03:40|191.57|191.49|191.52|191.44|191.57|191.49|191.47|191.39|25
1742979830000|2025-03-26 09:03:50|191.57|191.49|191.42|191.34|191.57|191.49|191.37|191.29|20
1742979840000|2025-03-26 09:04:00|191.37|191.29|191.37|191.29|191.37|191.29|191.27|191.19|66
1742979850000|2025-03-26 09:04:10|191.32|191.24|191.27|191.19|191.37|191.24|191.27|191.19|6
1742979860000|2025-03-26 09:04:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|73
1742979870000|2025-03-26 09:04:30|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|13
1742979880000|2025-03-26 09:04:40|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|58
1742979890000|2025-03-26 09:04:50|191.12|191.04|191.12|191.04|191.17|191.09|191.12|191.04|76
1742979900000|2025-03-26 09:05:00|191.17|191.09|191.17|191.09|191.22|191.09|191.12|191.04|29
1742979910000|2025-03-26 09:05:10|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|54
1742979920000|2025-03-26 09:05:20|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.09|69
1742979930000|2025-03-26 09:05:30|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|118
1742979940000|2025-03-26 09:05:40|191.12|191.04|191.12|191.04|191.17|191.09|191.12|191.04|45
1742979950000|2025-03-26 09:05:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|58
1742979960000|2025-03-26 09:06:00|191.22|191.14|191.22|191.14|191.22|191.14|191.12|191.04|53
1742979970000|2025-03-26 09:06:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|0
1742979980000|2025-03-26 09:06:20|||||||||4
1742979990000|2025-03-26 09:06:30|191.12|191.04|191.32|191.19|191.32|191.24|191.12|191.04|149
1742980000000|2025-03-26 09:06:40|191.27|191.24|191.27|191.19|191.32|191.24|191.27|191.19|28
1742980010000|2025-03-26 09:06:50|191.32|191.24|191.42|191.29|191.42|191.34|191.32|191.19|54
1742980020000|2025-03-26 09:07:00|191.37|191.34|191.42|191.29|191.42|191.34|191.37|191.29|5
1742980030000|2025-03-26 09:07:10|191.37|191.34|191.47|191.39|191.47|191.39|191.37|191.34|9
1742980040000|2025-03-26 09:07:20|191.52|191.44|191.62|191.49|191.62|191.54|191.52|191.44|14
1742980050000|2025-03-26 09:07:30|191.57|191.54|191.62|191.54|191.62|191.54|191.57|191.54|8
1742980060000|2025-03-26 09:07:40|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|20
1742980070000|2025-03-26 09:07:50|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|7
1742980080000|2025-03-26 09:08:00|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|4
1742980090000|2025-03-26 09:08:10|191.67|191.59|191.72|191.59|191.72|191.64|191.67|191.59|4
1742980100000|2025-03-26 09:08:20||191.64||191.64||191.64||191.59|0
1742980110000|2025-03-26 09:08:30|191.77|191.69|191.77|191.64|191.77|191.69|191.72|191.64|43
1742980120000|2025-03-26 09:08:40|191.72|191.69|191.77|191.64|191.77|191.69|191.72|191.64|7
1742980130000|2025-03-26 09:08:50||191.69||191.69||191.69||191.64|0
1742980140000|2025-03-26 09:09:00|191.72|191.64|191.72|191.64|191.82|191.74|191.72|191.64|49
1742980150000|2025-03-26 09:09:10|191.77|191.59|191.67|191.59|191.77|191.59|191.62|191.54|10
1742980160000|2025-03-26 09:09:20|191.62|191.54|191.62|191.54|191.67|191.59|191.62|191.54|2
1742980170000|2025-03-26 09:09:30|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|5
1742980180000|2025-03-26 09:09:40|191.72|191.64|191.72|191.59|191.72|191.64|191.67|191.59|15
1742980190000|2025-03-26 09:09:50|191.67|191.64|191.67|191.59|191.67|191.64|191.62|191.54|5
1742980200000|2025-03-26 09:10:00|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|2
1742980220000|2025-03-26 09:10:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|11
1742980230000|2025-03-26 09:10:30|||||||||5
1742980240000|2025-03-26 09:10:40||191.54||191.59||191.59||191.54|0
1742980250000|2025-03-26 09:10:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.59|15
1742980260000|2025-03-26 09:11:00|191.67|191.59|191.67|191.59|191.67|191.64|191.67|191.59|1
1742980270000|2025-03-26 09:11:10|191.72|191.54|191.67|191.59|191.72|191.59|191.67|191.54|8
1742980280000|2025-03-26 09:11:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.59|2
1742980290000|2025-03-26 09:11:30|191.77|191.59|191.72|191.64|191.77|191.64|191.72|191.59|22
1742980300000|2025-03-26 09:11:40|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.69|15
1742980310000|2025-03-26 09:11:50|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|60
1742980320000|2025-03-26 09:12:00|191.67|191.59|191.67|191.54|191.72|191.59|191.67|191.54|4
1742980330000|2025-03-26 09:12:10|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.59|6
1742980340000|2025-03-26 09:12:20|191.62|191.54|191.67|191.54|191.67|191.54|191.62|191.54|49
1742980350000|2025-03-26 09:12:30|191.62|191.59|191.72|191.64|191.72|191.64|191.62|191.59|4
1742980360000|2025-03-26 09:12:40|191.77||191.72||191.77||191.72||5
1742980370000|2025-03-26 09:12:50|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|2
1742980380000|2025-03-26 09:13:00|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.59|8
1742980390000|2025-03-26 09:13:10|191.77||191.72||191.77||191.72||3
1742980400000|2025-03-26 09:13:20|191.67|191.59|191.62|191.49|191.67|191.59|191.57|191.49|13
1742980410000|2025-03-26 09:13:30|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|3
1742980420000|2025-03-26 09:13:40|191.62||191.57||191.62||191.57||1
1742980430000|2025-03-26 09:13:50|191.62|191.54|191.72|191.59|191.72|191.59|191.62|191.54|5
1742980440000|2025-03-26 09:14:00|191.67|191.64|191.72|191.64|191.77|191.69|191.67|191.64|6
1742980450000|2025-03-26 09:14:10|191.77||191.72||191.77||191.72||7
1742980460000|2025-03-26 09:14:20|191.77|191.69|191.82|191.74|191.87|191.74|191.72|191.69|2
1742980480000|2025-03-26 09:14:40|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|12
1742980490000|2025-03-26 09:14:50|191.87|191.69|191.87|191.79|191.87|191.79|191.82|191.69|3
1742980500000|2025-03-26 09:15:00|191.82|191.74|191.87|191.74|191.87|191.79|191.82|191.69|8
1742980510000|2025-03-26 09:15:10|191.82|191.79|191.92|191.84|191.92|191.84|191.82|191.79|4
1742980520000|2025-03-26 09:15:20|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.89|19
1742980530000|2025-03-26 09:15:30|||||||||3
1742980540000|2025-03-26 09:15:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|2
1742980550000|2025-03-26 09:15:50|192.07|191.99|192.07|191.94|192.07|191.99|192.07|191.94|14
1742980560000|2025-03-26 09:16:00|192.02|191.89|192.02|191.94|192.02|191.94|191.97|191.89|140
1742980580000|2025-03-26 09:16:20|||||||||1
1742980590000|2025-03-26 09:16:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|22
1742980600000|2025-03-26 09:16:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|49
1742980610000|2025-03-26 09:16:50|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|79
1742980620000|2025-03-26 09:17:00||191.84||191.89||191.89||191.84|0
1742980630000|2025-03-26 09:17:10||191.84||191.89||191.89||191.84|16
1742980640000|2025-03-26 09:17:20|191.92|191.84|191.97|191.84|191.97|191.89|191.92|191.84|32
1742980650000|2025-03-26 09:17:30|191.92|191.89|191.92|191.84|191.92|191.89|191.92|191.84|10
1742980660000|2025-03-26 09:17:40|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|17
1742980670000|2025-03-26 09:17:50|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|11
1742980680000|2025-03-26 09:18:00|191.87|191.79|191.82|191.69|191.87|191.79|191.77|191.69|22
1742980690000|2025-03-26 09:18:10|191.77|191.74|191.77|191.69|191.82|191.74|191.72|191.64|11
1742980700000|2025-03-26 09:18:20|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|8
1742980710000|2025-03-26 09:18:30|191.82||191.77||191.82||191.77||6
1742980720000|2025-03-26 09:18:40|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|16
1742980730000|2025-03-26 09:18:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.59|4
1742980740000|2025-03-26 09:19:00|191.67|191.59|191.67|191.59|191.67|191.64|191.67|191.59|1
1742980750000|2025-03-26 09:19:10|191.62|191.49|191.62|191.54|191.62|191.54|191.57|191.49|570
1742980760000|2025-03-26 09:19:20|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.49|29
1742980770000|2025-03-26 09:19:30|191.52|191.44|191.52|191.44|191.52|191.49|191.52|191.44|23
1742980780000|2025-03-26 09:19:40|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.49|33
1742980790000|2025-03-26 09:19:50|||||||||1
1742980800000|2025-03-26 09:20:00|191.52|191.44|191.52|191.39|191.52|191.44|191.47|191.39|16
1742980810000|2025-03-26 09:20:10|191.47|191.44|191.52|191.39|191.52|191.44|191.47|191.39|5
1742980820000|2025-03-26 09:20:20|191.47|191.44|191.57|191.49|191.57|191.49|191.47|191.39|24
1742980830000|2025-03-26 09:20:30||191.44||191.49||191.49||191.44|0
1742980840000|2025-03-26 09:20:40||191.44||191.49||191.49||191.44|2
1742980850000|2025-03-26 09:20:50|191.52|191.44|191.47|191.39|191.52|191.49|191.47|191.34|2
1742980860000|2025-03-26 09:21:00|191.42|191.34|191.42|191.34|191.47|191.39|191.42|191.34|27
1742980870000|2025-03-26 09:21:10|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|13
1742980880000|2025-03-26 09:21:20|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|26
1742980890000|2025-03-26 09:21:30||191.29||191.34||191.34||191.29|3
1742980900000|2025-03-26 09:21:40|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.34|5
1742980910000|2025-03-26 09:21:50||191.34||191.34||191.34||191.34|2
1742980920000|2025-03-26 09:22:00|191.42|191.39|191.42|191.34|191.42|191.39|191.42|191.34|2
1742980930000|2025-03-26 09:22:10|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|6
1742980940000|2025-03-26 09:22:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|7
1742980950000|2025-03-26 09:22:30|||||||||3
1742980960000|2025-03-26 09:22:40|191.42|191.24|191.37|191.29|191.42|191.34|191.37|191.24|17
1742980970000|2025-03-26 09:22:50|||||||||121
1742980980000|2025-03-26 09:23:00|||||||||116
1742981000000|2025-03-26 09:23:20|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|111
1742981010000|2025-03-26 09:23:30|191.42|191.34|191.42|191.29|191.42|191.34|191.37|191.29|63
1742981020000|2025-03-26 09:23:40||191.34||191.29||191.34||191.29|6
1742981030000|2025-03-26 09:23:50|191.37|191.34|191.27|191.19|191.37|191.34|191.27|191.14|81
1742981040000|2025-03-26 09:24:00|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|12
1742981050000|2025-03-26 09:24:10|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|24
1742981060000|2025-03-26 09:24:20|||||||||43
1742981070000|2025-03-26 09:24:30|191.32|191.24|191.22|191.14|191.32|191.24|191.22|191.14|129
1742981080000|2025-03-26 09:24:40|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|71
1742981090000|2025-03-26 09:24:50|191.27|191.19|191.32|191.19|191.32|191.19|191.27|191.19|4
1742981100000|2025-03-26 09:25:00|191.27|191.24|191.27|191.19|191.27|191.24|191.27|191.19|114
1742981110000|2025-03-26 09:25:10|191.22|191.14|191.12|191.04|191.22|191.14|191.12|191.04|8
1742981120000|2025-03-26 09:25:20|191.07|190.99|190.97|190.89|191.07|190.99|190.97|190.89|69
1742981130000|2025-03-26 09:25:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.89|335
1742981140000|2025-03-26 09:25:40|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|75
1742981150000|2025-03-26 09:25:50|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|18
1742981170000|2025-03-26 09:26:10|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|20
1742981180000|2025-03-26 09:26:20|191.32|191.24|191.27|191.14|191.32|191.24|191.27|191.14|22
1742981190000|2025-03-26 09:26:30|191.22|191.19|191.12|191.04|191.27|191.19|191.12|191.04|124
1742981200000|2025-03-26 09:26:40|191.07|190.99|191.07|190.99|191.12|191.04|191.07|190.99|106
1742981210000|2025-03-26 09:26:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|40
1742981220000|2025-03-26 09:27:00|191.07|190.99|191.17|191.09|191.17|191.09|191.07|190.99|35
1742981240000|2025-03-26 09:27:20|191.12|191.04|191.22|191.14|191.22|191.14|191.12|191.04|84
1742981250000|2025-03-26 09:27:30|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|38
1742981260000|2025-03-26 09:27:40|191.37|191.29|191.37|191.29|191.42|191.29|191.37|191.24|33
1742981270000|2025-03-26 09:27:50|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|1
1742981280000|2025-03-26 09:28:00|||||||||1
1742981290000|2025-03-26 09:28:10|||||||||1
1742981300000|2025-03-26 09:28:20|||||||||35
1742981310000|2025-03-26 09:28:30|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|7
1742981320000|2025-03-26 09:28:40|191.47|191.39|191.52|191.39|191.52|191.44|191.47|191.39|97
1742981330000|2025-03-26 09:28:50|191.47||191.47||191.47||191.47||0
1742981340000|2025-03-26 09:29:00|191.52|191.44|191.52|191.39|191.52|191.44|191.47|191.39|15
1742981350000|2025-03-26 09:29:10|191.47|191.44|191.52|191.44|191.52|191.44|191.47|191.39|14
1742981360000|2025-03-26 09:29:20|191.57|191.49|191.57|191.44|191.57|191.49|191.57|191.44|5
1742981370000|2025-03-26 09:29:30|191.52|191.34|191.47|191.39|191.57|191.39|191.42|191.34|16
1742981390000|2025-03-26 09:29:50|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|4
1742981400000|2025-03-26 09:30:00|191.52|191.44|191.57|191.44|191.57|191.44|191.52|191.44|4
1742981410000|2025-03-26 09:30:10|191.52|191.49|191.57|191.49|191.57|191.49|191.52|191.44|8
1742981420000|2025-03-26 09:30:20|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|6
1742981430000|2025-03-26 09:30:30|191.52|191.44|191.62|191.54|191.62|191.54|191.52|191.44|13
1742981440000|2025-03-26 09:30:40|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|25
1742981450000|2025-03-26 09:30:50|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|2
1742981460000|2025-03-26 09:31:00|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|24
1742981470000|2025-03-26 09:31:10|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|17
1742981480000|2025-03-26 09:31:20|||||||||10
1742981500000|2025-03-26 09:31:40|||||||||1
1742981510000|2025-03-26 09:31:50|||||||||3
1742981520000|2025-03-26 09:32:00|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|130
1742981530000|2025-03-26 09:32:10|191.72||191.67||191.72||191.67||3
1742981540000|2025-03-26 09:32:20|||||||||103
1742981550000|2025-03-26 09:32:30||191.54||191.59||191.59||191.54|52
1742981560000|2025-03-26 09:32:40|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|4
1742981570000|2025-03-26 09:32:50|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.64|9
1742981580000|2025-03-26 09:33:00|191.77|191.59|191.77|191.69|191.77|191.69|191.72|191.59|4
1742981590000|2025-03-26 09:33:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|4
1742981600000|2025-03-26 09:33:20|191.67|191.59|191.67|191.59|191.67|191.64|191.67|191.59|2
1742981610000|2025-03-26 09:33:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|6
1742981620000|2025-03-26 09:33:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|1
1742981630000|2025-03-26 09:33:50|191.72|191.54|191.62|191.54|191.72|191.54|191.62|191.54|28
1742981640000|2025-03-26 09:34:00|||||||||1
1742981650000|2025-03-26 09:34:10|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|9
1742981660000|2025-03-26 09:34:20|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|14
1742981670000|2025-03-26 09:34:30|191.62|191.54|191.62|191.54|191.67|191.54|191.62|191.49|20
1742981680000|2025-03-26 09:34:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|4
1742981700000|2025-03-26 09:35:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|6
1742981710000|2025-03-26 09:35:10|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|11
1742981720000|2025-03-26 09:35:20|||||||||2
1742981730000|2025-03-26 09:35:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|16
1742981740000|2025-03-26 09:35:40|||||||||1
1742981750000|2025-03-26 09:35:50|||||||||1
1742981760000|2025-03-26 09:36:00|||||||||3
1742981770000|2025-03-26 09:36:10|||||||||2
1742981780000|2025-03-26 09:36:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|13
1742981790000|2025-03-26 09:36:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|9
1742981800000|2025-03-26 09:36:40|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|16
1742981810000|2025-03-26 09:36:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|8
1742981820000|2025-03-26 09:37:00|||||||||1
1742981830000|2025-03-26 09:37:10|191.77|191.69|191.77|191.64|191.82|191.69|191.72|191.64|17
1742981840000|2025-03-26 09:37:20|191.72|191.69|191.77|191.69|191.77|191.69|191.72|191.64|4
1742981850000|2025-03-26 09:37:30|191.72|191.64|191.72|191.64|191.72|191.69|191.72|191.64|3
1742981860000|2025-03-26 09:37:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|8
1742981870000|2025-03-26 09:37:50|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|6
1742981880000|2025-03-26 09:38:00|191.62|191.49|191.57|191.49|191.62|191.54|191.52|191.44|8
1742981890000|2025-03-26 09:38:10|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|7
1742981900000|2025-03-26 09:38:20|||||||||9
1742981910000|2025-03-26 09:38:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|4
1742981930000|2025-03-26 09:38:50|191.57|191.49|191.42|191.34|191.57|191.49|191.42|191.29|29
1742981940000|2025-03-26 09:39:00|191.37|191.29|191.37|191.29|191.42|191.34|191.32|191.24|58
1742981950000|2025-03-26 09:39:10|191.32|191.24|191.27|191.19|191.37|191.29|191.27|191.19|18
1742981960000|2025-03-26 09:39:20|191.22|191.14|191.22|191.14|191.27|191.19|191.22|191.14|11
1742981970000|2025-03-26 09:39:30|191.27|191.04|191.12|191.04|191.27|191.04|191.07|190.99|547
1742981980000|2025-03-26 09:39:40|191.07|190.99|190.97|190.89|191.07|190.99|190.92|190.84|323
1742981990000|2025-03-26 09:39:50|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|27
1742982000000|2025-03-26 09:40:00|190.82|190.74|190.67|190.59|190.82|190.74|190.67|190.59|220
1742982010000|2025-03-26 09:40:10|190.72|190.64|190.62|190.54|190.72|190.64|190.62|190.54|152
1742982020000|2025-03-26 09:40:20|190.57|190.49|190.57|190.49|190.62|190.49|190.52|190.44|49
1742982030000|2025-03-26 09:40:30|190.62|190.54|190.57|190.49|190.62|190.54|190.52|190.44|34
1742982040000|2025-03-26 09:40:40|190.67|190.54|190.62|190.49|190.67|190.59|190.57|190.49|406
1742982050000|2025-03-26 09:40:50|190.57|190.54|190.67|190.59|190.67|190.59|190.57|190.54|4
1742982060000|2025-03-26 09:41:00|190.62|190.54|190.62|190.54|190.67|190.59|190.62|190.54|16
1742982070000|2025-03-26 09:41:10|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|44
1742982080000|2025-03-26 09:41:20|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|7
1742982090000|2025-03-26 09:41:30|190.67|190.59|190.57|190.49|190.67|190.59|190.57|190.49|41
1742982100000|2025-03-26 09:41:40|190.62|190.44|190.52|190.44|190.62|190.49|190.42|190.34|3285
1742982110000|2025-03-26 09:41:50|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|21
1742982120000|2025-03-26 09:42:00|190.42|190.34|190.27|190.19|190.42|190.34|190.22|190.14|77
1742982130000|2025-03-26 09:42:10|190.22|190.14|190.27|190.19|190.32|190.24|190.22|190.14|208
1742982140000|2025-03-26 09:42:20|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|106
1742982150000|2025-03-26 09:42:30|190.32|190.24|190.42|190.34|190.42|190.34|190.32|190.24|38
1742982160000|2025-03-26 09:42:40|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.39|6
1742982170000|2025-03-26 09:42:50|190.52|190.44|190.57|190.49|190.57|190.49|190.47|190.44|16
1742982180000|2025-03-26 09:43:00|190.62|190.54|190.52|190.44|190.62|190.54|190.52|190.44|55
1742982190000|2025-03-26 09:43:10|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|18
1742982200000|2025-03-26 09:43:20||190.39||190.44||190.44||190.39|5
1742982210000|2025-03-26 09:43:30|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|8
1742982220000|2025-03-26 09:43:40|190.47|190.39|190.52|190.44|190.57|190.44|190.47|190.39|125
1742982230000|2025-03-26 09:43:50|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.44|10
1742982240000|2025-03-26 09:44:00|190.62|190.54|190.52|190.44|190.62|190.54|190.52|190.44|69
1742982250000|2025-03-26 09:44:10|190.47|190.39|190.47|190.39|190.52|190.44|190.47|190.39|44
1742982260000|2025-03-26 09:44:20|190.42|190.34|190.42|190.34|190.47|190.34|190.42|190.34|108
1742982270000|2025-03-26 09:44:30|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|43
1742982280000|2025-03-26 09:44:40|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.29|22
1742982290000|2025-03-26 09:44:50|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|22
1742982300000|2025-03-26 09:45:00|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|29
1742982310000|2025-03-26 09:45:10|190.32|190.24|190.22|190.14|190.32|190.29|190.22|190.14|147
1742982320000|2025-03-26 09:45:20|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|232
1742982330000|2025-03-26 09:45:30|190.12|190.04|190.02|189.94|190.17|190.09|189.97|189.89|954
1742982340000|2025-03-26 09:45:40|189.97|189.89|190.02|189.94|190.07|189.99|189.97|189.89|238
1742982350000|2025-03-26 09:45:50|190.07|189.99|190.07|189.99|190.12|189.99|190.07|189.99|48
1742982360000|2025-03-26 09:46:00|189.97|189.89|190.12|190.04|190.12|190.04|189.97|189.89|125
1742982370000|2025-03-26 09:46:10|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|256
1742982380000|2025-03-26 09:46:20|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|51
1742982390000|2025-03-26 09:46:30|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|25
1742982400000|2025-03-26 09:46:40|190.17|190.09|190.07|189.99|190.17|190.09|190.07|189.99|133
1742982410000|2025-03-26 09:46:50|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|84
1742982420000|2025-03-26 09:47:00|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|33
1742982430000|2025-03-26 09:47:10|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|46
1742982440000|2025-03-26 09:47:20|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|48
1742982450000|2025-03-26 09:47:30|190.12|190.04|190.22|190.09|190.22|190.14|190.12|190.04|132
1742982460000|2025-03-26 09:47:40|190.17||190.17||190.17||190.17||1
1742982470000|2025-03-26 09:47:50|190.27|190.14|190.32|190.24|190.32|190.24|190.22|190.14|32
1742982480000|2025-03-26 09:48:00|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|5
1742982490000|2025-03-26 09:48:10|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.24|13
1742982500000|2025-03-26 09:48:20|190.42|190.34|190.52|190.44|190.52|190.44|190.37|190.29|116
1742982510000|2025-03-26 09:48:30|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.34|12
1742982520000|2025-03-26 09:48:40|190.52|190.44|190.52|190.39|190.52|190.44|190.47|190.39|25
1742982530000|2025-03-26 09:48:50|190.47|190.44|190.57|190.44|190.57|190.44|190.47|190.39|43
1742982540000|2025-03-26 09:49:00|190.52|190.49|190.62|190.49|190.62|190.49|190.52|190.49|10
1742982550000|2025-03-26 09:49:10|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.54|2
1742982560000|2025-03-26 09:49:20|190.67|190.59|190.67|190.54|190.67|190.59|190.62|190.54|47
1742982570000|2025-03-26 09:49:30|190.62|190.59|190.67|190.54|190.67|190.59|190.62|190.54|22
1742982580000|2025-03-26 09:49:40|190.62||190.62||190.67||190.62||2
1742982590000|2025-03-26 09:49:50|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|4
1742982600000|2025-03-26 09:50:00|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.49|38
1742982610000|2025-03-26 09:50:10|||||||||2
1742982620000|2025-03-26 09:50:20|||||||||1
1742982630000|2025-03-26 09:50:30|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|29
1742982640000|2025-03-26 09:50:40|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.59|24
1742982650000|2025-03-26 09:50:50|190.82|190.74|190.87|190.79|190.87|190.79|190.82|190.74|19
1742982660000|2025-03-26 09:51:00|190.92|190.84|190.92|190.84|190.97|190.89|190.92|190.84|31
1742982670000|2025-03-26 09:51:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|3
1742982680000|2025-03-26 09:51:20|190.92|190.84|190.92|190.79|190.92|190.84|190.82|190.74|38
1742982690000|2025-03-26 09:51:30|190.87|190.74|190.72|190.64|190.87|190.74|190.72|190.64|8
1742982700000|2025-03-26 09:51:40|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.59|12
1742982720000|2025-03-26 09:52:00|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|3
1742982730000|2025-03-26 09:52:10|190.72|190.64|190.87|190.74|190.87|190.74|190.72|190.64|14
1742982740000|2025-03-26 09:52:20|190.82|190.69|190.87|190.79|190.87|190.79|190.77|190.69|25
1742982750000|2025-03-26 09:52:30|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|4
1742982760000|2025-03-26 09:52:40|190.82|190.74|190.77|190.64|190.82|190.74|190.77|190.64|77
1742982770000|2025-03-26 09:52:50|190.72|190.59|190.67|190.59|190.72|190.59|190.67|190.59|9
1742982780000|2025-03-26 09:53:00|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|7
1742982790000|2025-03-26 09:53:10|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|4
1742982800000|2025-03-26 09:53:20|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|8
1742982810000|2025-03-26 09:53:30|190.72|190.64|190.77|190.69|190.82|190.69|190.72|190.64|15
1742982820000|2025-03-26 09:53:40||190.64||190.69||190.69||190.64|0
1742982830000|2025-03-26 09:53:50|190.82|190.74|190.82|190.74|190.87|190.79|190.82|190.74|13
1742982840000|2025-03-26 09:54:00|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|13
1742982850000|2025-03-26 09:54:10|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|9
1742982860000|2025-03-26 09:54:20|190.72|190.64|190.82|190.74|190.82|190.74|190.72|190.64|16
1742982870000|2025-03-26 09:54:30|190.77|190.69|190.82|190.74|190.82|190.74|190.77|190.69|3
1742982890000|2025-03-26 09:54:50|190.87|190.79|190.97|190.84|190.97|190.84|190.87|190.79|11
1742982900000|2025-03-26 09:55:00|190.92|190.89|191.07|190.94|191.07|190.94|190.92|190.89|90
1742982910000|2025-03-26 09:55:10|191.02|190.99|191.07|190.99|191.12|191.04|191.02|190.99|144
1742982920000|2025-03-26 09:55:20|191.12|191.04|190.97|190.89|191.12|191.04|190.97|190.89|15
1742982930000|2025-03-26 09:55:30|191.02|190.94|190.92|190.84|191.07|190.99|190.92|190.84|432
1742982940000|2025-03-26 09:55:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|26
1742982950000|2025-03-26 09:55:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.79|11
1742982960000|2025-03-26 09:56:00|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|18
1742982970000|2025-03-26 09:56:10|190.97|190.79|190.92|190.79|190.97|190.89|190.92|190.79|127
1742982980000|2025-03-26 09:56:20|190.87|190.84|190.92|190.79|190.92|190.84|190.87|190.79|3
1742982990000|2025-03-26 09:56:30|190.87|190.84|190.87|190.79|190.92|190.84|190.87|190.79|3
1742983000000|2025-03-26 09:56:40|190.92|190.84|190.92|190.79|190.92|190.84|190.87|190.79|34
1742983010000|2025-03-26 09:56:50|190.87|190.84|190.87|190.79|190.92|190.84|190.87|190.79|7
1742983020000|2025-03-26 09:57:00|190.82|190.74|190.82|190.74|190.82|190.74|190.77|190.69|27
1742983030000|2025-03-26 09:57:10|190.77|190.69|190.82|190.74|190.87|190.79|190.77|190.69|11
1742983040000|2025-03-26 09:57:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|15
1742983050000|2025-03-26 09:57:30|190.82|190.74|190.82|190.74|190.87|190.74|190.82|190.74|9
1742983060000|2025-03-26 09:57:40|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|4
1742983070000|2025-03-26 09:57:50||190.69||190.69||190.74||190.69|4
1742983080000|2025-03-26 09:58:00|190.77|190.74|190.77|190.69|190.82|190.74|190.67|190.59|36
1742983090000|2025-03-26 09:58:10|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|6
1742983100000|2025-03-26 09:58:20|190.77|190.59|190.72|190.64|190.77|190.64|190.67|190.59|7
1742983110000|2025-03-26 09:58:30|190.67|190.59|190.67|190.59|190.72|190.64|190.67|190.59|74
1742983120000|2025-03-26 09:58:40|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|9
1742983130000|2025-03-26 09:58:50|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|3
1742983140000|2025-03-26 09:59:00|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|8
1742983150000|2025-03-26 09:59:10|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|24
1742983160000|2025-03-26 09:59:20|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|13
1742983180000|2025-03-26 09:59:40|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|19
1742983190000|2025-03-26 09:59:50|190.62||190.57||190.62||190.57||5
1742983200000|2025-03-26 10:00:00|190.52|190.44|190.62|190.49|190.62|190.49|190.47|190.39|151
1742983210000|2025-03-26 10:00:10|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.49|63
1742983220000|2025-03-26 10:00:20|190.67|190.59|190.67|190.54|190.72|190.59|190.62|190.54|46
1742983230000|2025-03-26 10:00:30|190.62|190.59|190.77|190.69|190.77|190.69|190.62|190.54|6
1742983240000|2025-03-26 10:00:40|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|2
1742983260000|2025-03-26 10:01:00|190.82|190.74|190.77|190.69|190.92|190.84|190.77|190.69|94
1742983270000|2025-03-26 10:01:10|190.82|190.74|190.87|190.79|190.87|190.79|190.82|190.74|6
1742983280000|2025-03-26 10:01:20|190.92|190.74|190.92|190.84|190.92|190.84|190.87|190.74|8
1742983290000|2025-03-26 10:01:30|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|106
1742983300000|2025-03-26 10:01:40|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|17
1742983310000|2025-03-26 10:01:50|190.82|190.74|190.77|190.69|190.82|190.74|190.77|190.69|2
1742983320000|2025-03-26 10:02:00|190.72|190.64|190.62|190.54|190.72|190.64|190.62|190.54|0
1742983330000|2025-03-26 10:02:10|190.67|190.49|190.57|190.49|190.67|190.54|190.57|190.49|6
1742983340000|2025-03-26 10:02:20|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|2
1742983350000|2025-03-26 10:02:30|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.49|3
1742983360000|2025-03-26 10:02:40|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|2
1742983370000|2025-03-26 10:02:50|190.57|190.49|190.57|190.44|190.57|190.49|190.52|190.44|0
1742983380000|2025-03-26 10:03:00|190.52|190.49|190.62|190.49|190.62|190.54|190.52|190.44|0
1742983390000|2025-03-26 10:03:10|190.57|190.44|190.52|190.44|190.62|190.44|190.52|190.39|3
1742983400000|2025-03-26 10:03:20|190.47|190.39|190.52|190.39|190.52|190.39|190.47|190.39|0
1742983410000|2025-03-26 10:03:30|190.47|190.44|190.52|190.39|190.52|190.44|190.47|190.39|8
1742983420000|2025-03-26 10:03:40|190.47|190.44|190.57|190.44|190.57|190.49|190.47|190.44|2
1742983430000|2025-03-26 10:03:50|190.52|190.49|190.57|190.44|190.57|190.49|190.52|190.44|0
1742983440000|2025-03-26 10:04:00|190.52||190.52||190.57||190.52||0
1742983450000|2025-03-26 10:04:10|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|34
1742983460000|2025-03-26 10:04:20|190.57|190.49|190.62|190.49|190.62|190.49|190.57|190.49|159
1742983470000|2025-03-26 10:04:30|190.67|190.54|190.67|190.54|190.67|190.54|190.62|190.54|2
1742983480000|2025-03-26 10:04:40|190.62|190.49|190.62|190.54|190.62|190.54|190.57|190.49|56
1742983490000|2025-03-26 10:04:50|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|8
1742983500000|2025-03-26 10:05:00|190.67|190.59|190.62|190.49|190.67|190.59|190.57|190.49|18
1742983510000|2025-03-26 10:05:10|190.57|190.54|190.57|190.49|190.67|190.59|190.57|190.49|18
1742983520000|2025-03-26 10:05:20|190.47|190.44|190.52|190.44|190.52|190.49|190.47|190.39|7
1742983530000|2025-03-26 10:05:30|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|2
1742983540000|2025-03-26 10:05:40|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|10
1742983550000|2025-03-26 10:05:50|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|7
1742983560000|2025-03-26 10:06:00|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.34|14
1742983580000|2025-03-26 10:06:20|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|32
1742983590000|2025-03-26 10:06:30|190.37|190.29|190.47|190.39|190.47|190.39|190.37|190.29|46
1742983600000|2025-03-26 10:06:40|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|4
1742983610000|2025-03-26 10:06:50|190.47|190.39|190.62|190.54|190.62|190.54|190.47|190.39|94
1742983630000|2025-03-26 10:07:10|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|70
1742983640000|2025-03-26 10:07:20|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|24
1742983650000|2025-03-26 10:07:30|190.72||190.67||190.72||190.67||5
1742983660000|2025-03-26 10:07:40|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|7
1742983670000|2025-03-26 10:07:50|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|70
1742983680000|2025-03-26 10:08:00|190.67|190.59|190.57|190.49|190.67|190.59|190.52|190.44|131
1742983690000|2025-03-26 10:08:10|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.39|12
1742983700000|2025-03-26 10:08:20|190.47|190.39|190.47|190.39|190.52|190.39|190.47|190.39|9
1742983710000|2025-03-26 10:08:30|190.52||190.47||190.52||190.47||54
1742983720000|2025-03-26 10:08:40|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.39|15
1742983730000|2025-03-26 10:08:50|190.47|190.39|190.57|190.44|190.57|190.44|190.47|190.39|42
1742983740000|2025-03-26 10:09:00|190.52|190.39|190.52|190.44|190.52|190.44|190.47|190.39|13
1742983760000|2025-03-26 10:09:20|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|5
1742983770000|2025-03-26 10:09:30|190.62||190.57||190.62||190.57||1
1742983780000|2025-03-26 10:09:40|190.52|190.44|190.47|190.39|190.52|190.44|190.47|190.39|90
1742983790000|2025-03-26 10:09:50|190.42|190.34|190.42|190.29|190.42|190.34|190.32|190.24|76
1742983800000|2025-03-26 10:10:00|190.37||190.37||190.42||190.37||25
1742983810000|2025-03-26 10:10:10|190.42|190.34|190.42|190.34|190.47|190.34|190.37|190.34|13
1742983820000|2025-03-26 10:10:20|190.32|190.24|190.42|190.34|190.42|190.34|190.32|190.24|11
1742983830000|2025-03-26 10:10:30|190.37|190.24|190.37|190.29|190.37|190.29|190.37|190.24|4
1742983850000|2025-03-26 10:10:50|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|14
1742983860000|2025-03-26 10:11:00|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.34|27
1742983870000|2025-03-26 10:11:10|190.42|190.34|190.42|190.34|190.47|190.39|190.42|190.34|3
1742983880000|2025-03-26 10:11:20|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|1
1742983890000|2025-03-26 10:11:30|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|31
1742983900000|2025-03-26 10:11:40|190.42|190.34|190.47|190.34|190.47|190.34|190.37|190.29|25
1742983910000|2025-03-26 10:11:50|190.42|190.39|190.42|190.34|190.42|190.39|190.42|190.34|2
1742983920000|2025-03-26 10:12:00|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|39
1742983930000|2025-03-26 10:12:10|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.39|6
1742983950000|2025-03-26 10:12:30|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|69
1742983960000|2025-03-26 10:12:40|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|12
1742983970000|2025-03-26 10:12:50|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|41
1742983980000|2025-03-26 10:13:00|190.37|190.29|190.42|190.34|190.47|190.34|190.37|190.29|9
1742983990000|2025-03-26 10:13:10|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|11
1742984010000|2025-03-26 10:13:30|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|11
1742984020000|2025-03-26 10:13:40|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|54
1742984030000|2025-03-26 10:13:50|190.67|190.49|190.67|190.54|190.67|190.54|190.67|190.49|9
1742984040000|2025-03-26 10:14:00|190.62|190.59|190.67|190.59|190.67|190.59|190.62|190.54|17
1742984050000|2025-03-26 10:14:10|190.62|190.54|190.62|190.54|190.67|190.59|190.62|190.54|5
1742984060000|2025-03-26 10:14:20|190.67|190.59|190.72|190.59|190.72|190.64|190.62|190.59|18
1742984070000|2025-03-26 10:14:30|190.67|190.64|190.72|190.64|190.72|190.64|190.67|190.59|6
1742984080000|2025-03-26 10:14:40|190.67|190.59|190.72|190.59|190.72|190.59|190.67|190.59|1
1742984090000|2025-03-26 10:14:50|190.67||190.72||190.72||190.67||0
1742984100000|2025-03-26 10:15:00|190.67|190.64|190.82|190.74|190.82|190.74|190.67|190.64|2
1742984140000|2025-03-26 10:15:40|190.87|190.79|190.87|190.79|190.92|190.79|190.87|190.79|197
1742984150000|2025-03-26 10:15:50|190.82|190.74|190.82|190.74|190.82|190.74|190.77|190.69|118
1742984160000|2025-03-26 10:16:00|190.87|190.79|191.02|190.94|191.02|190.94|190.87|190.79|73
1742984170000|2025-03-26 10:16:10|190.97|190.89|191.07|190.99|191.07|190.99|190.97|190.89|178
1742984180000|2025-03-26 10:16:20|191.02|190.94|191.12|191.04|191.12|191.04|191.02|190.94|28
1742984190000|2025-03-26 10:16:30|191.17|191.09|191.22|191.09|191.22|191.09|191.17|191.09|19
1742984200000|2025-03-26 10:16:40|191.17||191.22||191.22||191.17||34
1742984210000|2025-03-26 10:16:50|191.17||191.17||191.17||191.17||0
1742984220000|2025-03-26 10:17:00|191.12|190.99|191.22|191.09|191.22|191.09|191.07|190.99|24
1742984230000|2025-03-26 10:17:10|191.17||191.17||191.22||191.17||0
1742984240000|2025-03-26 10:17:20|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|114
1742984260000|2025-03-26 10:17:40|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|49
1742984270000|2025-03-26 10:17:50|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.89|3
1742984280000|2025-03-26 10:18:00|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|6
1742984310000|2025-03-26 10:18:30|191.07|190.99|191.17|191.09|191.17|191.09|191.07|190.99|305
1742984320000|2025-03-26 10:18:40|||||||||8
1742984330000|2025-03-26 10:18:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|41
1742984340000|2025-03-26 10:19:00|||||||||6
1742984350000|2025-03-26 10:19:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|45
1742984360000|2025-03-26 10:19:20|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|22
1742984370000|2025-03-26 10:19:30|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|7
1742984380000|2025-03-26 10:19:40||191.09||191.09||191.09||191.09|0
1742984400000|2025-03-26 10:20:00|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|7
1742984410000|2025-03-26 10:20:10|191.07|190.99|191.07|190.99|191.12|191.04|191.07|190.99|68
1742984430000|2025-03-26 10:20:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|9
1742984440000|2025-03-26 10:20:40|190.97|190.89|190.97|190.89|191.02|190.94|190.97|190.89|23
1742984450000|2025-03-26 10:20:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|21
1742984460000|2025-03-26 10:21:00|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|4
1742984470000|2025-03-26 10:21:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|3
1742984480000|2025-03-26 10:21:20|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.84|23
1742984490000|2025-03-26 10:21:30|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|60
1742984500000|2025-03-26 10:21:40|||||||||9
1742984510000|2025-03-26 10:21:50|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|55
1742984520000|2025-03-26 10:22:00|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|10
1742984530000|2025-03-26 10:22:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|5
1742984540000|2025-03-26 10:22:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|10
1742984550000|2025-03-26 10:22:30|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|28
1742984560000|2025-03-26 10:22:40|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|12
1742984570000|2025-03-26 10:22:50|||||||||1
1742984620000|2025-03-26 10:23:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|183
1742984630000|2025-03-26 10:23:50|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|10
1742984640000|2025-03-26 10:24:00|191.07||191.07||191.07||191.02||9
1742984650000|2025-03-26 10:24:10||190.99||190.99||190.99||190.99|0
1742984660000|2025-03-26 10:24:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|7
1742984670000|2025-03-26 10:24:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|13
1742984680000|2025-03-26 10:24:40|191.12|191.04|191.02|190.94|191.12|191.04|191.02|190.94|7
1742984690000|2025-03-26 10:24:50|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.94|14
1742984700000|2025-03-26 10:25:00|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|6
1742984710000|2025-03-26 10:25:10|191.12||191.12||191.12||191.07||16
1742984720000|2025-03-26 10:25:20|191.07|190.94|191.07|190.99|191.12|191.04|191.02|190.94|69
1742984740000|2025-03-26 10:25:40|191.12|191.04|191.12|190.99|191.12|191.04|191.07|190.99|17
1742984750000|2025-03-26 10:25:50|191.07|191.04|191.07|190.99|191.07|191.04|191.07|190.99|4
1742984760000|2025-03-26 10:26:00|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|4
1742984780000|2025-03-26 10:26:20|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.94|12
1742984800000|2025-03-26 10:26:40|||||||||1
1742984810000|2025-03-26 10:26:50|||||||||1
1742984820000|2025-03-26 10:27:00|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|17
1742984830000|2025-03-26 10:27:10|||||||||1
1742984840000|2025-03-26 10:27:20|191.17||191.17||191.17||191.12||11
1742984850000|2025-03-26 10:27:30|191.12|190.99|191.07|190.99|191.12|190.99|191.07|190.99|5
1742984860000|2025-03-26 10:27:40|191.12|190.94|191.07|190.94|191.12|190.94|191.07|190.94|7
1742984870000|2025-03-26 10:27:50|191.12|190.99|191.12|190.99|191.12|190.99|191.12|190.99|0
1742984880000|2025-03-26 10:28:00|191.07|191.04|191.07|190.99|191.12|191.04|191.07|190.99|9
1742984890000|2025-03-26 10:28:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|1
1742984900000|2025-03-26 10:28:20|||||||||1
1742984910000|2025-03-26 10:28:30|191.17||191.12||191.17||191.12||0
1742984930000|2025-03-26 10:28:50|191.17|191.09|191.27|191.14|191.27|191.14|191.17|191.09|153
1742984940000|2025-03-26 10:29:00|191.22|191.09|191.22|191.14|191.27|191.14|191.22|191.09|5
1742984950000|2025-03-26 10:29:10|||||||||101
1742984970000|2025-03-26 10:29:30|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|17
1742984990000|2025-03-26 10:29:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|23
1742985000000|2025-03-26 10:30:00|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|12
1742985010000|2025-03-26 10:30:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|3
1742985040000|2025-03-26 10:30:40|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|14
1742985050000|2025-03-26 10:30:50|191.32|191.24|191.37|191.29|191.37|191.29|191.27|191.19|40
1742985060000|2025-03-26 10:31:00|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|7
1742985070000|2025-03-26 10:31:10|191.42|191.34|191.42|191.34|191.47|191.39|191.42|191.34|13
1742985080000|2025-03-26 10:31:20||191.29||191.29||191.29||191.29|16
1742985090000|2025-03-26 10:31:30|191.37||191.37||191.42||191.37||0
1742985100000|2025-03-26 10:31:40|191.42|191.34|191.42|191.29|191.42|191.34|191.42|191.29|11
1742985110000|2025-03-26 10:31:50|191.37|191.34|191.37|191.29|191.42|191.34|191.37|191.29|20
1742985120000|2025-03-26 10:32:00||191.24||191.29||191.29||191.24|13
1742985130000|2025-03-26 10:32:10|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|16
1742985140000|2025-03-26 10:32:20||191.24||191.29||191.29||191.24|13
1742985160000|2025-03-26 10:32:40|191.42||191.37||191.42||191.37||23
1742985170000|2025-03-26 10:32:50|191.42||191.37||191.42||191.37||1
1742985210000|2025-03-26 10:33:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|28
1742985220000|2025-03-26 10:33:40|||||||||69
1742985240000|2025-03-26 10:34:00|||||||||1
1742985260000|2025-03-26 10:34:20|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|20
1742985270000|2025-03-26 10:34:30|||||||||1
1742985290000|2025-03-26 10:34:50||191.19||191.24||191.24||191.19|55
1742985300000|2025-03-26 10:35:00|191.27|191.19|191.37|191.29|191.42|191.34|191.27|191.19|463
1742985310000|2025-03-26 10:35:10|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|86
1742985320000|2025-03-26 10:35:20|191.37|191.19|191.32|191.24|191.37|191.24|191.32|191.19|31
1742985330000|2025-03-26 10:35:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|5
1742985340000|2025-03-26 10:35:40|191.47|191.34|191.42|191.34|191.47|191.34|191.42|191.34|27
1742985350000|2025-03-26 10:35:50|191.47|191.39|191.52|191.44|191.52|191.44|191.42|191.34|359
1742985360000|2025-03-26 10:36:00|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|130
1742985370000|2025-03-26 10:36:10|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.49|27
1742985380000|2025-03-26 10:36:20|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|27
1742985390000|2025-03-26 10:36:30|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|93
1742985400000|2025-03-26 10:36:40|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|0
1742985410000|2025-03-26 10:36:50|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|79
1742985420000|2025-03-26 10:37:00|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|56
1742985430000|2025-03-26 10:37:10|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|116
1742985440000|2025-03-26 10:37:20|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|18
1742985450000|2025-03-26 10:37:30|191.57|191.49|191.57|191.49|191.57|191.49|191.52|191.44|116
1742985460000|2025-03-26 10:37:40|191.52|191.44|191.57|191.44|191.57|191.44|191.52|191.44|28
1742985470000|2025-03-26 10:37:50|191.52||191.52||191.57||191.52||0
1742985480000|2025-03-26 10:38:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|4
1742985490000|2025-03-26 10:38:10|||||||||176
1742985500000|2025-03-26 10:38:20|191.62|191.54|191.62|191.54|191.62|191.54|191.57|191.49|24
1742985510000|2025-03-26 10:38:30|191.57|191.49|191.72|191.64|191.72|191.64|191.57|191.49|252
1742985520000|2025-03-26 10:38:40|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|295
1742985530000|2025-03-26 10:38:50|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|23
1742985540000|2025-03-26 10:39:00|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|38
1742985550000|2025-03-26 10:39:10|191.77|191.69|191.77|191.64|191.77|191.69|191.77|191.64|87
1742985560000|2025-03-26 10:39:20|191.72|191.69|191.77|191.64|191.77|191.69|191.72|191.64|137
1742985570000|2025-03-26 10:39:30|191.72|191.69|191.77|191.69|191.82|191.74|191.72|191.69|23
1742985580000|2025-03-26 10:39:40||191.64||191.64||191.69||191.64|85
1742985590000|2025-03-26 10:39:50|191.72||191.72||191.77||191.72||1
1742985600000|2025-03-26 10:40:00|191.77|191.59|191.72|191.64|191.77|191.64|191.72|191.59|22
1742985610000|2025-03-26 10:40:10|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|19
1742985620000|2025-03-26 10:40:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|13
1742985630000|2025-03-26 10:40:30|||||||||24
1742985640000|2025-03-26 10:40:40|191.72|191.64|191.72|191.59|191.72|191.64|191.67|191.59|97
1742985650000|2025-03-26 10:40:50|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.64|1
1742985660000|2025-03-26 10:41:00|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|49
1742985680000|2025-03-26 10:41:20|191.57|191.49|191.57|191.49|191.62|191.54|191.57|191.49|51
1742985700000|2025-03-26 10:41:40|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|74
1742985710000|2025-03-26 10:41:50|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|27
1742985730000|2025-03-26 10:42:10|||||||||30
1742985760000|2025-03-26 10:42:40|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|1852
1742985780000|2025-03-26 10:43:00|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|13
1742985790000|2025-03-26 10:43:10|191.62|191.54|191.62|191.54|191.67|191.54|191.62|191.54|13
1742985810000|2025-03-26 10:43:30|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|19
1742985830000|2025-03-26 10:43:50|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|106
1742985840000|2025-03-26 10:44:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|26
1742985850000|2025-03-26 10:44:10|||||||||20
1742985860000|2025-03-26 10:44:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|1
1742985870000|2025-03-26 10:44:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|6
1742985880000|2025-03-26 10:44:40|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|45
1742985890000|2025-03-26 10:44:50|191.57||191.52||191.57||191.52||6
1742985900000|2025-03-26 10:45:00|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|21
1742985910000|2025-03-26 10:45:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|5
1742985920000|2025-03-26 10:45:20|191.72|191.64|191.82|191.74|191.82|191.74|191.72|191.64|96
1742985930000|2025-03-26 10:45:30|||||||||35
1742985940000|2025-03-26 10:45:40|||||||||6
1742985950000|2025-03-26 10:45:50|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|15
1742985960000|2025-03-26 10:46:00|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|6
1742986010000|2025-03-26 10:46:50|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|99
1742986030000|2025-03-26 10:47:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|4
1742986040000|2025-03-26 10:47:20|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|17
1742986050000|2025-03-26 10:47:30|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|7
1742986060000|2025-03-26 10:47:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|15
1742986070000|2025-03-26 10:47:50|191.72||191.67||191.72||191.67||0
1742986080000|2025-03-26 10:48:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|0
1742986100000|2025-03-26 10:48:20|191.77||191.72||191.77||191.72||7
1742986110000|2025-03-26 10:48:30|191.77|191.69|191.82|191.74|191.82|191.74|191.72|191.69|33
1742986120000|2025-03-26 10:48:40|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|65
1742986130000|2025-03-26 10:48:50||191.69||191.74||191.74||191.69|5
1742986140000|2025-03-26 10:49:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1742986170000|2025-03-26 10:49:30|191.82|191.74|191.87|191.74|191.87|191.74|191.82|191.74|11
1742986180000|2025-03-26 10:49:40|191.82|191.79|191.82|191.74|191.82|191.79|191.82|191.74|9
1742986190000|2025-03-26 10:49:50|||||||||19
1742986210000|2025-03-26 10:50:10|||||||||10
1742986220000|2025-03-26 10:50:20||191.69||191.74||191.74||191.69|29
1742986230000|2025-03-26 10:50:30|||||||||3
1742986240000|2025-03-26 10:50:40|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|16
1742986260000|2025-03-26 10:51:00|191.87|191.79|191.87|191.74|191.87|191.79|191.87|191.74|46
1742986270000|2025-03-26 10:51:10|191.82|191.79|191.82|191.74|191.82|191.79|191.82|191.74|3
1742986310000|2025-03-26 10:51:50|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|16
1742986320000|2025-03-26 10:52:00|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|22
1742986330000|2025-03-26 10:52:10|||||||||56
1742986350000|2025-03-26 10:52:30|191.72||191.67||191.72||191.67||4
1742986360000|2025-03-26 10:52:40|191.72||191.67||191.72||191.67||0
1742986380000|2025-03-26 10:53:00|191.62|191.54|191.67|191.54|191.67|191.54|191.62|191.54|28
1742986390000|2025-03-26 10:53:10||191.59||191.59||191.59||191.59|0
1742986400000|2025-03-26 10:53:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|8
1742986410000|2025-03-26 10:53:30|191.67||191.62||191.67||191.62||0
1742986420000|2025-03-26 10:53:40|191.67||191.62||191.67||191.62||7
1742986430000|2025-03-26 10:53:50|191.67||191.62||191.67||191.62||0
1742986450000|2025-03-26 10:54:10||191.49||191.54||191.54||191.49|4
1742986460000|2025-03-26 10:54:20|191.67||191.67||191.67||191.67||1
1742986470000|2025-03-26 10:54:30|191.72|191.59|191.72|191.64|191.72|191.64|191.72|191.59|33
1742986480000|2025-03-26 10:54:40|191.77||191.77||191.77||191.72||5
1742986490000|2025-03-26 10:54:50|191.72|191.69|191.77|191.69|191.77|191.69|191.72|191.69|4
1742986500000|2025-03-26 10:55:00|191.82||191.77||191.82||191.77||14
1742986510000|2025-03-26 10:55:10|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|27
1742986520000|2025-03-26 10:55:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|9
1742986530000|2025-03-26 10:55:30|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|19
1742986540000|2025-03-26 10:55:40|||||||||1
1742986550000|2025-03-26 10:55:50|191.62|191.49|191.62|191.54|191.62|191.54|191.62|191.49|44
1742986560000|2025-03-26 10:56:00|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.59|51
1742986590000|2025-03-26 10:56:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|5
1742986600000|2025-03-26 10:56:40|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|30
1742986610000|2025-03-26 10:56:50|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|6
1742986620000|2025-03-26 10:57:00|191.77|191.74|191.87|191.79|191.87|191.79|191.77|191.74|1
1742986630000|2025-03-26 10:57:10||191.74||191.74||191.74||191.74|15
1742986640000|2025-03-26 10:57:20|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.74|11
1742986650000|2025-03-26 10:57:30|191.92||191.87||191.92||191.87||0
1742986660000|2025-03-26 10:57:40|191.92||191.87||191.92||191.87||0
1742986670000|2025-03-26 10:57:50|191.92|191.74|191.87|191.74|191.92|191.74|191.82|191.74|5
1742986680000|2025-03-26 10:58:00||191.79||191.79||191.79||191.79|33
1742986690000|2025-03-26 10:58:10||191.74||191.79||191.79||191.74|19
1742986700000|2025-03-26 10:58:20|191.82|191.74|191.87|191.74|191.87|191.79|191.82|191.74|27
1742986710000|2025-03-26 10:58:30|191.82|191.79|191.82|191.74|191.82|191.79|191.82|191.74|1
1742986720000|2025-03-26 10:58:40|||||||||10
1742986740000|2025-03-26 10:59:00|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|31
1742986750000|2025-03-26 10:59:10|191.77||191.72||191.77||191.72||2
1742986760000|2025-03-26 10:59:20|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.69|30
1742986770000|2025-03-26 10:59:30||191.64||191.69||191.69||191.64|12
1742986780000|2025-03-26 10:59:40|191.72|191.64|191.72|191.59|191.72|191.64|191.72|191.59|2
1742986790000|2025-03-26 10:59:50||191.64||191.64||191.64||191.64|120
1742986800000|2025-03-26 11:00:00|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|1
1742986810000|2025-03-26 11:00:10|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|1
1742986820000|2025-03-26 11:00:20|||||||||1
1742986840000|2025-03-26 11:00:40|191.82||191.82||191.82||191.82||1
1742986850000|2025-03-26 11:00:50|191.77|191.64|191.72|191.64|191.82|191.64|191.72|191.64|2
1742986860000|2025-03-26 11:01:00|191.77||191.72||191.77||191.72||2
1742986870000|2025-03-26 11:01:10|191.77||191.77||191.77||191.72||6
1742986880000|2025-03-26 11:01:20|191.72|191.69|191.77|191.69|191.77|191.69|191.72|191.64|5
1742986890000|2025-03-26 11:01:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|6
1742986900000|2025-03-26 11:01:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|8
1742986910000|2025-03-26 11:01:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|10
1742986920000|2025-03-26 11:02:00|191.77||191.72||191.77||191.72||0
1742986930000|2025-03-26 11:02:10|191.77||191.77||191.77||191.72||0
1742986940000|2025-03-26 11:02:20||191.69||191.64||191.69||191.64|2
1742986950000|2025-03-26 11:02:30|191.72|191.69|191.77|191.64|191.77|191.69|191.72|191.64|5
1742986960000|2025-03-26 11:02:40|191.72||191.72||191.77||191.72||0
1742986970000|2025-03-26 11:02:50|191.77||191.77||191.77||191.72||0
1742986980000|2025-03-26 11:03:00|191.72||191.72||191.77||191.72||2
1742986990000|2025-03-26 11:03:10|191.77||191.72||191.77||191.72||0
1742987010000|2025-03-26 11:03:30||191.59||191.64||191.64||191.59|20
1742987020000|2025-03-26 11:03:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|7
1742987030000|2025-03-26 11:03:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|62
1742987040000|2025-03-26 11:04:00|191.67|191.59|191.67|191.54|191.67|191.59|191.62|191.54|141
1742987050000|2025-03-26 11:04:10|191.72|191.59|191.72|191.64|191.72|191.64|191.72|191.59|40
1742987060000|2025-03-26 11:04:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|86
1742987090000|2025-03-26 11:04:50|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|3
1742987100000|2025-03-26 11:05:00|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|39
1742987110000|2025-03-26 11:05:10|191.72||191.67||191.72||191.67||20
1742987130000|2025-03-26 11:05:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|2
1742987150000|2025-03-26 11:05:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|3
1742987160000|2025-03-26 11:06:00|||||||||28
1742987170000|2025-03-26 11:06:10|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.74|4
1742987180000|2025-03-26 11:06:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|10
1742987190000|2025-03-26 11:06:30|191.82||191.77||191.82||191.77||4
1742987200000|2025-03-26 11:06:40|191.72|191.64|191.77|191.64|191.77|191.64|191.72|191.64|24
1742987210000|2025-03-26 11:06:50||191.69||191.69||191.69||191.69|0
1742987220000|2025-03-26 11:07:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|10
1742987260000|2025-03-26 11:07:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|34
1742987270000|2025-03-26 11:07:50|||||||||1
1742987290000|2025-03-26 11:08:10||191.54||191.59||191.59||191.54|26
1742987320000|2025-03-26 11:08:40|191.72||191.67||191.72||191.67||0
1742987330000|2025-03-26 11:08:50|||||||||2
1742987370000|2025-03-26 11:09:30|||||||||49
1742987390000|2025-03-26 11:09:50|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|17
1742987400000|2025-03-26 11:10:00|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|35
1742987410000|2025-03-26 11:10:10|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|30
1742987420000|2025-03-26 11:10:20|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|21
1742987440000|2025-03-26 11:10:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|1
1742987450000|2025-03-26 11:10:50|191.72|191.64|191.72|191.59|191.72|191.64|191.67|191.59|42
1742987460000|2025-03-26 11:11:00|191.67||191.67||191.67||191.67||0
1742987470000|2025-03-26 11:11:10|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|7
1742987490000|2025-03-26 11:11:30||191.54||191.59||191.59||191.54|11
1742987500000|2025-03-26 11:11:40|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|18
1742987510000|2025-03-26 11:11:50|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|41
1742987520000|2025-03-26 11:12:00|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|29
1742987530000|2025-03-26 11:12:10|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|6
1742987550000|2025-03-26 11:12:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|1
1742987560000|2025-03-26 11:12:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|0
1742987570000|2025-03-26 11:12:50|||||||||1
1742987580000|2025-03-26 11:13:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|3
1742987590000|2025-03-26 11:13:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|15
1742987600000|2025-03-26 11:13:20|||||||||50
1742987610000|2025-03-26 11:13:30|||||||||1
1742987620000|2025-03-26 11:13:40|191.72||191.72||191.72||191.67||11
1742987630000|2025-03-26 11:13:50||191.64||191.64||191.64||191.64|0
1742987640000|2025-03-26 11:14:00||191.59||191.64||191.64||191.59|11
1742987650000|2025-03-26 11:14:10|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|21
1742987660000|2025-03-26 11:14:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|1
1742987680000|2025-03-26 11:14:40|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|17
1742987690000|2025-03-26 11:14:50|191.67||191.67||191.67||191.62||3
1742987700000|2025-03-26 11:15:00|191.62||191.67||191.67||191.62||1
1742987710000|2025-03-26 11:15:10|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.59|0
1742987750000|2025-03-26 11:15:50|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.64|3
1742987770000|2025-03-26 11:16:10|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|17
1742987780000|2025-03-26 11:16:20|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.59|17
1742987800000|2025-03-26 11:16:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|8
1742987830000|2025-03-26 11:17:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|6
1742987840000|2025-03-26 11:17:20|191.77||191.77||191.77||191.72||6
1742987850000|2025-03-26 11:17:30|191.72|191.69|191.72|191.64|191.72|191.69|191.72|191.64|4
1742987880000|2025-03-26 11:18:00|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|25
1742987890000|2025-03-26 11:18:10||191.49||191.54||191.54||191.49|73
1742987910000|2025-03-26 11:18:30|191.67||191.67||191.67||191.67||5
1742987920000|2025-03-26 11:18:40||191.59||191.59||191.59||191.59|0
1742987930000|2025-03-26 11:18:50|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|23
1742987940000|2025-03-26 11:19:00|191.67||191.62||191.67||191.62||0
1742987950000|2025-03-26 11:19:10|191.57|191.49|191.57|191.49|191.62|191.49|191.57|191.49|9
1742987960000|2025-03-26 11:19:20|||||||||1
1742987970000|2025-03-26 11:19:30|191.52|191.44|191.52|191.44|191.57|191.49|191.52|191.44|37
1742988000000|2025-03-26 11:20:00|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|4
1742988010000|2025-03-26 11:20:10|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|75
1742988020000|2025-03-26 11:20:20|191.57||191.52||191.57||191.52||4
1742988040000|2025-03-26 11:20:40|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|5
1742988050000|2025-03-26 11:20:50|191.62|191.54|191.62|191.49|191.62|191.54|191.57|191.49|16
1742988060000|2025-03-26 11:21:00|191.67|191.54|191.67|191.59|191.67|191.59|191.67|191.54|25
1742988070000|2025-03-26 11:21:10|||||||||2
1742988080000|2025-03-26 11:21:20|191.72||191.67||191.72||191.67||1
1742988090000|2025-03-26 11:21:30|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|31
1742988120000|2025-03-26 11:22:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|13
1742988130000|2025-03-26 11:22:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.49|27
1742988140000|2025-03-26 11:22:20|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|6
1742988150000|2025-03-26 11:22:30|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|11
1742988170000|2025-03-26 11:22:50||191.44||191.49||191.49||191.44|23
1742988200000|2025-03-26 11:23:20|||||||||2
1742988220000|2025-03-26 11:23:40|191.62||191.57||191.62||191.57||1
1742988230000|2025-03-26 11:23:50|191.62||191.62||191.62||191.57||0
1742988240000|2025-03-26 11:24:00|191.57|191.54|191.62|191.54|191.62|191.54|191.57|191.49|9
1742988270000|2025-03-26 11:24:30|191.67||191.62||191.67||191.62||1
1742988320000|2025-03-26 11:25:20|||||||||1
1742988340000|2025-03-26 11:25:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.54|10
1742988350000|2025-03-26 11:25:50|191.72||191.67||191.72||191.67||4
1742988360000|2025-03-26 11:26:00|191.62|191.54|191.62|191.54|191.67|191.54|191.62|191.54|8
1742988370000|2025-03-26 11:26:10|191.67||191.62||191.67||191.62||3
1742988400000|2025-03-26 11:26:40|191.57|191.49|191.62|191.49|191.62|191.49|191.57|191.49|33
1742988420000|2025-03-26 11:27:00||191.54||191.54||191.54||191.54|0
1742988440000|2025-03-26 11:27:20|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.59|1
1742988450000|2025-03-26 11:27:30|191.72||191.72||191.72||191.67||1
1742988460000|2025-03-26 11:27:40|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.64|0
1742988480000|2025-03-26 11:28:00|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|10
1742988490000|2025-03-26 11:28:10|191.67|191.54|191.62|191.54|191.67|191.54|191.62|191.54|4
1742988500000|2025-03-26 11:28:20|||||||||21
1742988520000|2025-03-26 11:28:40|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|9
1742988540000|2025-03-26 11:29:00|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|2
1742988550000|2025-03-26 11:29:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|9
1742988560000|2025-03-26 11:29:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|2
1742988590000|2025-03-26 11:29:50|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|27
1742988600000|2025-03-26 11:30:00|||||||||1
1742988610000|2025-03-26 11:30:10|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|12
1742988620000|2025-03-26 11:30:20|||||||||6
1742988630000|2025-03-26 11:30:30|||||||||3
1742988640000|2025-03-26 11:30:40|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.54|24
1742988650000|2025-03-26 11:30:50||191.54||191.59||191.59||191.54|6
1742988670000|2025-03-26 11:31:10|191.72||191.67||191.72||191.67||7
1742988680000|2025-03-26 11:31:20|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|0
1742988700000|2025-03-26 11:31:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|8
1742988720000|2025-03-26 11:32:00|||||||||1
1742988740000|2025-03-26 11:32:20|||||||||1
1742988750000|2025-03-26 11:32:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|4
1742988780000|2025-03-26 11:33:00|||||||||1
1742988790000|2025-03-26 11:33:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|70
1742988820000|2025-03-26 11:33:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|42
1742988830000|2025-03-26 11:33:50|||||||||1
1742988840000|2025-03-26 11:34:00|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|43
1742988870000|2025-03-26 11:34:30|||||||||106
1742988880000|2025-03-26 11:34:40|||||||||450
1742988890000|2025-03-26 11:34:50|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.69|67
1742988900000|2025-03-26 11:35:00|||||||||3
1742988910000|2025-03-26 11:35:10|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|27
1742988920000|2025-03-26 11:35:20|191.82|191.79|191.87|191.74|191.87|191.79|191.82|191.74|10
1742988930000|2025-03-26 11:35:30||191.79||191.79||191.79||191.79|1
1742988960000|2025-03-26 11:36:00|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|25
1742988980000|2025-03-26 11:36:20|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|16
1742988990000|2025-03-26 11:36:30|191.87||191.87||191.92||191.87||4
1742989000000|2025-03-26 11:36:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|27
1742989040000|2025-03-26 11:37:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|2
1742989060000|2025-03-26 11:37:40|191.92||191.87||191.92||191.87||2
1742989070000|2025-03-26 11:37:50|191.82|191.74|191.87|191.74|191.87|191.74|191.82|191.74|26
1742989080000|2025-03-26 11:38:00|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.79|0
1742989090000|2025-03-26 11:38:10|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|17
1742989110000|2025-03-26 11:38:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|6
1742989120000|2025-03-26 11:38:40||191.79||191.84||191.84||191.79|42
1742989140000|2025-03-26 11:39:00|191.87|191.79|191.97|191.89|191.97|191.89|191.87|191.79|61
1742989160000|2025-03-26 11:39:20|191.92|191.84|191.92|191.84|191.97|191.89|191.92|191.84|71
1742989180000|2025-03-26 11:39:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|10
1742989200000|2025-03-26 11:40:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|58
1742989250000|2025-03-26 11:40:50|191.87|191.79|191.87|191.79|191.92|191.79|191.87|191.79|38
1742989280000|2025-03-26 11:41:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|37
1742989320000|2025-03-26 11:42:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|61
1742989330000|2025-03-26 11:42:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|34
1742989350000|2025-03-26 11:42:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|43
1742989380000|2025-03-26 11:43:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|44
1742989390000|2025-03-26 11:43:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|50
1742989400000|2025-03-26 11:43:20|||||||||59
1742989420000|2025-03-26 11:43:40||191.94||191.94||191.99||191.94|22
1742989430000|2025-03-26 11:43:50||191.99||191.99||191.99||191.99|3
1742989450000|2025-03-26 11:44:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|9
1742989460000|2025-03-26 11:44:20|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|31
1742989470000|2025-03-26 11:44:30|192.07|192.04|192.12|192.04|192.12|192.04|192.07|192.04|0
1742989480000|2025-03-26 11:44:40|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|3
1742989490000|2025-03-26 11:44:50|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|19
1742989500000|2025-03-26 11:45:00|||||||||48
1742989510000|2025-03-26 11:45:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|70
1742989530000|2025-03-26 11:45:30|192.12|192.04|192.12|192.04|192.12|192.04|192.07|191.99|144
1742989540000|2025-03-26 11:45:40|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|6
1742989550000|2025-03-26 11:45:50|192.17||192.12||192.17||192.12||0
1742989610000|2025-03-26 11:46:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|8
1742989620000|2025-03-26 11:47:00|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|13
1742989670000|2025-03-26 11:47:50|192.22|192.14|192.12|192.04|192.22|192.14|192.12|192.04|27
1742989680000|2025-03-26 11:48:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|0
1742989690000|2025-03-26 11:48:10|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|16
1742989700000|2025-03-26 11:48:20|192.22||192.17||192.22||192.17||19
1742989750000|2025-03-26 11:49:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|52
1742989760000|2025-03-26 11:49:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|21
1742989790000|2025-03-26 11:49:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|68
1742989800000|2025-03-26 11:50:00|||||||||50
1742989810000|2025-03-26 11:50:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|84
1742989830000|2025-03-26 11:50:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|34
1742989840000|2025-03-26 11:50:40|||||||||2
1742989850000|2025-03-26 11:50:50|||||||||10
1742989860000|2025-03-26 11:51:00|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|184
1742989870000|2025-03-26 11:51:10|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|119
1742989880000|2025-03-26 11:51:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|68
1742989890000|2025-03-26 11:51:30|||||||||17
1742989950000|2025-03-26 11:52:30|192.22|192.14|192.17|192.04|192.22|192.14|192.17|192.04|130
1742989960000|2025-03-26 11:52:40|192.12|191.99|192.07|191.99|192.12|191.99|192.07|191.99|63
1742989970000|2025-03-26 11:52:50|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|51
1742989990000|2025-03-26 11:53:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|5
1742990000000|2025-03-26 11:53:20|||||||||1
1742990010000|2025-03-26 11:53:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.94|17
1742990020000|2025-03-26 11:53:40||191.94||191.99||191.99||191.94|3
1742990050000|2025-03-26 11:54:10||191.94||191.99||191.99||191.94|10
1742990070000|2025-03-26 11:54:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|2
1742990080000|2025-03-26 11:54:40||191.89||191.89||191.89||191.89|3
1742990090000|2025-03-26 11:54:50|191.97||191.97||192.02||191.97||0
1742990100000|2025-03-26 11:55:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|23
1742990120000|2025-03-26 11:55:20|191.97||191.92||191.97||191.92||7
1742990140000|2025-03-26 11:55:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|4
1742990150000|2025-03-26 11:55:50|191.92|191.74|191.82|191.74|191.92|191.74|191.82|191.74|12
1742990160000|2025-03-26 11:56:00|191.87||191.82||191.87||191.82||0
1742990170000|2025-03-26 11:56:10|191.87||191.82||191.87||191.82||0
1742990180000|2025-03-26 11:56:20|||||||||1
1742990210000|2025-03-26 11:56:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|26
1742990220000|2025-03-26 11:57:00|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|18
1742990230000|2025-03-26 11:57:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|3
1742990240000|2025-03-26 11:57:20|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|20
1742990250000|2025-03-26 11:57:30||191.74||191.74||191.74||191.74|0
1742990260000|2025-03-26 11:57:40|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|12
1742990270000|2025-03-26 11:57:50||191.74||191.74||191.74||191.74|0
1742990280000|2025-03-26 11:58:00|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|16
1742990330000|2025-03-26 11:58:50|||||||||3
1742990340000|2025-03-26 11:59:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|1
1742990350000|2025-03-26 11:59:10|191.97|191.89|191.97|191.84|191.97|191.89|191.92|191.84|52
1742990360000|2025-03-26 11:59:20||191.89||191.89||191.89||191.89|0
1742990370000|2025-03-26 11:59:30|192.02||191.97||192.02||191.97||1
1742990380000|2025-03-26 11:59:40|192.02||191.97||192.02||191.97||2
1742990390000|2025-03-26 11:59:50|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|29
1742990400000|2025-03-26 12:00:00|191.97|191.94|191.92|191.84|191.97|191.94|191.87|191.79|53
1742990410000|2025-03-26 12:00:10|191.87|191.79|191.87|191.79|191.92|191.79|191.87|191.79|8
1742990420000|2025-03-26 12:00:20|191.92|191.84|191.92|191.84|191.97|191.84|191.87|191.84|4
1742990430000|2025-03-26 12:00:30|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|41
1742990440000|2025-03-26 12:00:40|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|3
1742990450000|2025-03-26 12:00:50|||||||||33
1742990460000|2025-03-26 12:01:00|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|81
1742990480000|2025-03-26 12:01:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|24
1742990510000|2025-03-26 12:01:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|2
1742990540000|2025-03-26 12:02:20|191.92|191.84|191.92|191.84|191.97|191.89|191.92|191.84|37
1742990550000|2025-03-26 12:02:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|11
1742990560000|2025-03-26 12:02:40|191.92|191.84|191.92|191.84|191.97|191.84|191.92|191.84|5
1742990580000|2025-03-26 12:03:00||191.79||191.79||191.79||191.79|32
1742990590000|2025-03-26 12:03:10|191.97|191.84|191.97|191.89|191.97|191.89|191.97|191.84|4
1742990600000|2025-03-26 12:03:20|191.92|191.84|191.92|191.84|191.97|191.84|191.92|191.84|4
1742990660000|2025-03-26 12:04:20|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.89|93
1742990670000|2025-03-26 12:04:30||191.84||191.84||191.84||191.84|4
1742990680000|2025-03-26 12:04:40|191.92||191.92||191.97||191.92||0
1742990700000|2025-03-26 12:05:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|79
1742990710000|2025-03-26 12:05:10|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|28
1742990720000|2025-03-26 12:05:20|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|40
1742990740000|2025-03-26 12:05:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|1
1742990750000|2025-03-26 12:05:50|191.97||191.97||191.97||191.92||0
1742990760000|2025-03-26 12:06:00||191.89||191.89||191.89||191.89|0
1742990780000|2025-03-26 12:06:20||191.84||191.89||191.89||191.84|3
1742990810000|2025-03-26 12:06:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|35
1742990830000|2025-03-26 12:07:10|||||||||41
1742990840000|2025-03-26 12:07:20|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|6
1742990860000|2025-03-26 12:07:40|192.02|191.94|192.02|191.94|192.02|191.94|191.97|191.94|73
1742990890000|2025-03-26 12:08:10|||||||||31
1742990930000|2025-03-26 12:08:50|||||||||13
1742990950000|2025-03-26 12:09:10|||||||||11
1742990960000|2025-03-26 12:09:20|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|20
1742990970000|2025-03-26 12:09:30||191.84||191.89||191.89||191.84|33
1742990990000|2025-03-26 12:09:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|6
1742991000000|2025-03-26 12:10:00|191.82|191.74|191.92|191.84|191.92|191.84|191.82|191.74|79
1742991050000|2025-03-26 12:10:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|7
1742991060000|2025-03-26 12:11:00||191.74||191.79||191.79||191.74|48
1742991070000|2025-03-26 12:11:10|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.84|16
1742991080000|2025-03-26 12:11:20|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|5
1742991090000|2025-03-26 12:11:30|191.87||191.87||191.92||191.87||0
1742991110000|2025-03-26 12:11:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|3
1742991120000|2025-03-26 12:12:00|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|89
1742991130000|2025-03-26 12:12:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|47
1742991140000|2025-03-26 12:12:20|||||||||7
1742991150000|2025-03-26 12:12:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|42
1742991160000|2025-03-26 12:12:40|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|28
1742991170000|2025-03-26 12:12:50|192.12|192.04|192.12|192.04|192.12|192.04|192.07|192.04|9
1742991180000|2025-03-26 12:13:00|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|16
1742991190000|2025-03-26 12:13:10|||||||||44
1742991200000|2025-03-26 12:13:20|192.07|191.99|192.07|191.99|192.12|192.04|192.07|191.99|26
1742991210000|2025-03-26 12:13:30|192.12||192.12||192.12||192.12||0
1742991220000|2025-03-26 12:13:40|192.07||192.12||192.12||192.07||0
1742991240000|2025-03-26 12:14:00|192.07|192.04|192.12|191.99|192.12|192.04|192.07|191.99|23
1742991250000|2025-03-26 12:14:10|192.07||192.07||192.12||192.07||0
1742991260000|2025-03-26 12:14:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|54
1742991270000|2025-03-26 12:14:30|192.07||192.07||192.07||192.02||0
1742991290000|2025-03-26 12:14:50|192.12|191.99|192.07|191.99|192.12|191.99|192.07|191.94|2
1742991300000|2025-03-26 12:15:00|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|2
1742991310000|2025-03-26 12:15:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|7
1742991320000|2025-03-26 12:15:20|192.17||192.12||192.17||192.12||0
1742991340000|2025-03-26 12:15:40|192.17||192.12||192.17||192.12||2
1742991350000|2025-03-26 12:15:50|192.17||192.12||192.17||192.12||0
1742991360000|2025-03-26 12:16:00|192.17|192.09|192.17|192.04|192.17|192.09|192.17|192.04|9
1742991370000|2025-03-26 12:16:10|192.22|192.09|192.17|192.09|192.22|192.09|192.17|192.09|0
1742991380000|2025-03-26 12:16:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|3
1742991390000|2025-03-26 12:16:30|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|2
1742991400000|2025-03-26 12:16:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|0
1742991410000|2025-03-26 12:16:50|||||||||10
1742991420000|2025-03-26 12:17:00|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|12
1742991460000|2025-03-26 12:17:40|||||||||1
1742991470000|2025-03-26 12:17:50|||||||||1
1742991480000|2025-03-26 12:18:00|||||||||1
1742991490000|2025-03-26 12:18:10|192.32|192.24|192.37|192.29|192.37|192.29|192.32|192.24|74
1742991500000|2025-03-26 12:18:20|192.32|192.24|192.37|192.29|192.37|192.29|192.32|192.24|125
1742991510000|2025-03-26 12:18:30|192.32|192.24|192.37|192.29|192.37|192.29|192.32|192.24|59
1742991520000|2025-03-26 12:18:40|||||||||6
1742991590000|2025-03-26 12:19:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|14
1742991600000|2025-03-26 12:20:00|192.37|192.29|192.37|192.29|192.42|192.29|192.37|192.29|27
1742991630000|2025-03-26 12:20:30|||||||||30
1742991640000|2025-03-26 12:20:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|98
1742991650000|2025-03-26 12:20:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|28
1742991660000|2025-03-26 12:21:00|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|4
1742991670000|2025-03-26 12:21:10|192.37||192.32||192.37||192.32||0
1742991690000|2025-03-26 12:21:30|192.27|192.19|192.32|192.19|192.32|192.19|192.27|192.19|16
1742991700000|2025-03-26 12:21:40||192.24||192.24||192.24||192.24|0
1742991730000|2025-03-26 12:22:10|||||||||10
1742991760000|2025-03-26 12:22:40|192.37|192.29|192.37|192.24|192.37|192.29|192.32|192.24|16
1742991770000|2025-03-26 12:22:50|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.29|7
1742991790000|2025-03-26 12:23:10|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|10
1742991820000|2025-03-26 12:23:40|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|69
1742991830000|2025-03-26 12:23:50|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|38
1742991850000|2025-03-26 12:24:10||192.29||192.29||192.29||192.29|21
1742991860000|2025-03-26 12:24:20|192.37|192.24|192.32|192.24|192.37|192.24|192.32|192.24|90
1742991870000|2025-03-26 12:24:30|192.37||192.32||192.37||192.32||34
1742991880000|2025-03-26 12:24:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|46
1742991890000|2025-03-26 12:24:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|2
1742991920000|2025-03-26 12:25:20|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|7
1742991930000|2025-03-26 12:25:30|192.37|192.19|192.37|192.29|192.37|192.29|192.37|192.19|87
1742991950000|2025-03-26 12:25:50|192.42||192.42||192.42||192.37||0
1742991960000|2025-03-26 12:26:00|192.37||192.37||192.37||192.37||1
1742991970000|2025-03-26 12:26:10|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|1
1742991980000|2025-03-26 12:26:20|192.37|192.29|192.42|192.29|192.42|192.29|192.37|192.29|9
1742992000000|2025-03-26 12:26:40|192.37||192.37||192.42||192.37||0
1742992050000|2025-03-26 12:27:30|||||||||10
1742992080000|2025-03-26 12:28:00|||||||||9
1742992100000|2025-03-26 12:28:20|192.42||192.37||192.42||192.37||0
1742992130000|2025-03-26 12:28:50|192.42||192.37||192.42||192.37||40
1742992150000|2025-03-26 12:29:10|||||||||6
1742992170000|2025-03-26 12:29:30|||||||||73
1742992190000|2025-03-26 12:29:50|||||||||1
1742992210000|2025-03-26 12:30:10||192.24||192.24||192.24||192.24|30
1742992220000|2025-03-26 12:30:20||192.29||192.29||192.29||192.29|0
1742992230000|2025-03-26 12:30:30|||||||||14
1742992250000|2025-03-26 12:30:50|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|8
1742992260000|2025-03-26 12:31:00|192.32|192.29|192.37|192.29|192.37|192.29|192.32|192.24|129
1742992280000|2025-03-26 12:31:20|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|93
1742992290000|2025-03-26 12:31:30|192.37|192.29|192.37|192.24|192.37|192.29|192.37|192.24|8
1742992300000|2025-03-26 12:31:40|192.32|192.29|192.32|192.24|192.32|192.29|192.32|192.24|26
1742992310000|2025-03-26 12:31:50|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|1
1742992320000|2025-03-26 12:32:00|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|35
1742992330000|2025-03-26 12:32:10|192.32|192.29|192.32|192.24|192.37|192.29|192.32|192.24|3
1742992340000|2025-03-26 12:32:20|192.37|192.19|192.32|192.24|192.37|192.24|192.27|192.19|16
1742992350000|2025-03-26 12:32:30|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.24|19
1742992360000|2025-03-26 12:32:40|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|30
1742992400000|2025-03-26 12:33:20|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|167
1742992410000|2025-03-26 12:33:30|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.34|0
1742992420000|2025-03-26 12:33:40|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|6
1742992430000|2025-03-26 12:33:50|192.42|192.34|192.42|192.34|192.42|192.34|192.37|192.29|60
1742992440000|2025-03-26 12:34:00|||||||||2
1742992490000|2025-03-26 12:34:50|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|166
1742992500000|2025-03-26 12:35:00|||||||||1
1742992510000|2025-03-26 12:35:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|117
1742992520000|2025-03-26 12:35:20|||||||||1
1742992530000|2025-03-26 12:35:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|100
1742992540000|2025-03-26 12:35:40|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|85
1742992560000|2025-03-26 12:36:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|2
1742992570000|2025-03-26 12:36:10|||||||||19
1742992620000|2025-03-26 12:37:00|192.52|192.44|192.47|192.39|192.52|192.44|192.47|192.39|37
1742992630000|2025-03-26 12:37:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|0
1742992640000|2025-03-26 12:37:20|192.47|192.39|192.47|192.34|192.47|192.39|192.47|192.34|10
1742992650000|2025-03-26 12:37:30|192.42|192.39|192.47|192.39|192.47|192.39|192.42|192.39|0
1742992670000|2025-03-26 12:37:50|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|7
1742992690000|2025-03-26 12:38:10|||||||||2
1742992720000|2025-03-26 12:38:40|192.47||192.42||192.47||192.42||1
1742992730000|2025-03-26 12:38:50|192.47||192.42||192.47||192.42||5
1742992740000|2025-03-26 12:39:00|192.47|192.39|192.47|192.39|192.47|192.39|192.42|192.39|12
1742992750000|2025-03-26 12:39:10|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|10
1742992770000|2025-03-26 12:39:30|||||||||182
1742992800000|2025-03-26 12:40:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|2
1742992810000|2025-03-26 12:40:10|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|19
1742992820000|2025-03-26 12:40:20|192.57|192.49|192.57|192.44|192.57|192.49|192.52|192.44|162
1742992830000|2025-03-26 12:40:30|192.52||192.52||192.52||192.52||0
1742992860000|2025-03-26 12:41:00|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|6
1742992880000|2025-03-26 12:41:20||192.44||192.44||192.44||192.44|5
1742992890000|2025-03-26 12:41:30|192.52||192.57||192.57||192.52||0
1742992900000|2025-03-26 12:41:40|192.52||192.52||192.57||192.52||0
1742992910000|2025-03-26 12:41:50|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|7
1742992920000|2025-03-26 12:42:00|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|38
1742992930000|2025-03-26 12:42:10||192.34||192.39||192.39||192.34|13
1742992960000|2025-03-26 12:42:40|192.52||192.52||192.52||192.47||9
1742992970000|2025-03-26 12:42:50|192.47||192.52||192.52||192.47||0
1742992980000|2025-03-26 12:43:00||192.44||192.44||192.44||192.44|0
1742993000000|2025-03-26 12:43:20|192.57||192.52||192.57||192.52||0
1742993010000|2025-03-26 12:43:30|||||||||25
1742993040000|2025-03-26 12:44:00|192.57||192.57||192.57||192.52||8
1742993050000|2025-03-26 12:44:10||192.49||192.49||192.49||192.49|0
1742993070000|2025-03-26 12:44:30||192.44||192.49||192.49||192.44|44
1742993100000|2025-03-26 12:45:00|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|26
1742993120000|2025-03-26 12:45:20|||||||||33
1742993160000|2025-03-26 12:46:00|||||||||1
1742993190000|2025-03-26 12:46:30|192.67|192.59|192.62|192.54|192.67|192.59|192.62|192.54|324
1742993200000|2025-03-26 12:46:40||192.49||192.49||192.49||192.49|18
1742993210000|2025-03-26 12:46:50||192.54||192.54||192.54||192.54|0
1742993240000|2025-03-26 12:47:20|192.67||192.67||192.67||192.62||5
1742993250000|2025-03-26 12:47:30|192.62||192.62||192.67||192.62||0
1742993280000|2025-03-26 12:48:00|192.67|192.59|192.67|192.54|192.67|192.59|192.62|192.54|10
1742993290000|2025-03-26 12:48:10|192.62||192.62||192.62||192.62||0
1742993330000|2025-03-26 12:48:50|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|5
1742993340000|2025-03-26 12:49:00|192.62|192.54|192.62|192.54|192.67|192.54|192.62|192.54|8
1742993360000|2025-03-26 12:49:20|192.67|192.59|192.62|192.54|192.67|192.59|192.62|192.54|79
1742993370000|2025-03-26 12:49:30|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|13
1742993380000|2025-03-26 12:49:40|||||||||1
1742993410000|2025-03-26 12:50:10|||||||||1
1742993420000|2025-03-26 12:50:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|25
1742993440000|2025-03-26 12:50:40|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|1
1742993500000|2025-03-26 12:51:40||192.54||192.59||192.59||192.54|90
1742993540000|2025-03-26 12:52:20|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|25
1742993570000|2025-03-26 12:52:50|||||||||2
1742993600000|2025-03-26 12:53:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|8
1742993610000|2025-03-26 12:53:30|192.52|192.44|192.42|192.34|192.52|192.44|192.42|192.34|1101
1742993620000|2025-03-26 12:53:40|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|261
1742993640000|2025-03-26 12:54:00|192.47||192.47||192.47||192.42||23
1742993650000|2025-03-26 12:54:10|192.37|192.39|192.37|192.29|192.37|192.39|192.37|192.24|27
1742993660000|2025-03-26 12:54:20|192.42|192.24|192.32|192.24|192.42|192.24|192.32|192.24|3
1742993670000|2025-03-26 12:54:30|192.27|192.19|192.27|192.19|192.32|192.19|192.27|192.19|26
1742993680000|2025-03-26 12:54:40|192.32|192.24|192.32|192.19|192.32|192.24|192.27|192.19|81
1742993690000|2025-03-26 12:54:50||192.24||192.24||192.24||192.24|0
1742993700000|2025-03-26 12:55:00|192.27|192.19|192.27|192.19|192.27|192.24|192.27|192.19|60
1742993710000|2025-03-26 12:55:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|6
1742993720000|2025-03-26 12:55:20|192.27||192.22||192.27||192.22||0
1742993730000|2025-03-26 12:55:30|192.27||192.22||192.27||192.22||8
1742993740000|2025-03-26 12:55:40|192.27||192.22||192.27||192.22||46
1742993760000|2025-03-26 12:56:00|||||||||85
1742993770000|2025-03-26 12:56:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|42
1742993780000|2025-03-26 12:56:20|||||||||7
1742993790000|2025-03-26 12:56:30|192.22||192.17||192.22||192.17||69
1742993800000|2025-03-26 12:56:40|||||||||47
1742993810000|2025-03-26 12:56:50|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|36
1742993830000|2025-03-26 12:57:10|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|60
1742993840000|2025-03-26 12:57:20|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|5
1742993850000|2025-03-26 12:57:30|192.02||191.97||192.02||191.97||10
1742993890000|2025-03-26 12:58:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|11
1742993900000|2025-03-26 12:58:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|7
1742993910000|2025-03-26 12:58:30|||||||||1
1742993920000|2025-03-26 12:58:40|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|6
1742993930000|2025-03-26 12:58:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|9
1742993940000|2025-03-26 12:59:00|192.17||192.12||192.17||192.12||11
1742993950000|2025-03-26 12:59:10|192.17||192.12||192.17||192.12||4
1742993960000|2025-03-26 12:59:20|192.17||192.12||192.17||192.12||0
1742993970000|2025-03-26 12:59:30||191.99||191.99||191.99||191.99|35
1742993980000|2025-03-26 12:59:40|192.07|192.04|192.12|192.04|192.12|192.04|192.07|192.04|26
1742994000000|2025-03-26 13:00:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|26
1742994010000|2025-03-26 13:00:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|5
1742994030000|2025-03-26 13:00:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|8
1742994080000|2025-03-26 13:01:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|4
1742994090000|2025-03-26 13:01:30|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|91
1742994100000|2025-03-26 13:01:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|42
1742994120000|2025-03-26 13:02:00|192.12|192.04|192.12|192.04|192.12|192.04|192.07|191.99|38
1742994130000|2025-03-26 13:02:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|11
1742994140000|2025-03-26 13:02:20|192.02|191.94|192.07|191.94|192.07|191.94|192.02|191.94|66
1742994150000|2025-03-26 13:02:30||191.99||191.99||191.99||191.99|0
1742994160000|2025-03-26 13:02:40|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|7
1742994180000|2025-03-26 13:03:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|7
1742994190000|2025-03-26 13:03:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|10
1742994220000|2025-03-26 13:03:40|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|25
1742994230000|2025-03-26 13:03:50|||||||||3
1742994240000|2025-03-26 13:04:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|30
1742994260000|2025-03-26 13:04:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|20
1742994290000|2025-03-26 13:04:50|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|19
1742994300000|2025-03-26 13:05:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|1
1742994320000|2025-03-26 13:05:20|192.17|192.04|192.17|192.09|192.22|192.09|192.17|192.04|49
1742994330000|2025-03-26 13:05:30|||||||||55
1742994340000|2025-03-26 13:05:40|192.22|192.14|192.12|192.04|192.22|192.14|192.12|192.04|222
1742994350000|2025-03-26 13:05:50|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|0
1742994360000|2025-03-26 13:06:00|||||||||3
1742994390000|2025-03-26 13:06:30|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|30
1742994400000|2025-03-26 13:06:40|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|10
1742994410000|2025-03-26 13:06:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|0
1742994430000|2025-03-26 13:07:10|||||||||21
1742994440000|2025-03-26 13:07:20|192.37||192.32||192.37||192.32||3
1742994450000|2025-03-26 13:07:30|192.37||192.32||192.37||192.32||7
1742994460000|2025-03-26 13:07:40|192.37|192.29|192.37|192.29|192.37|192.29|192.32|192.29|0
1742994480000|2025-03-26 13:08:00|||||||||18
1742994490000|2025-03-26 13:08:10|||||||||7
1742994510000|2025-03-26 13:08:30|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|3
1742994520000|2025-03-26 13:08:40|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|2
1742994530000|2025-03-26 13:08:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|3
1742994540000|2025-03-26 13:09:00|192.32||192.32||192.32||192.32||0
1742994550000|2025-03-26 13:09:10|192.27||192.27||192.32||192.27||0
1742994580000|2025-03-26 13:09:40|192.32||192.27||192.32||192.27||5
1742994610000|2025-03-26 13:10:10|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|21
1742994620000|2025-03-26 13:10:20||192.19||192.19||192.19||192.19|20
1742994630000|2025-03-26 13:10:30|192.27|192.24|192.27|192.19|192.27|192.24|192.27|192.19|15
1742994680000|2025-03-26 13:11:20|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|155
1742994690000|2025-03-26 13:11:30|192.27|192.19|192.27|192.19|192.32|192.19|192.27|192.19|21
1742994740000|2025-03-26 13:12:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|35
1742994750000|2025-03-26 13:12:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|11
1742994780000|2025-03-26 13:13:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|1
1742994790000|2025-03-26 13:13:10|192.27||192.22||192.27||192.22||0
1742994810000|2025-03-26 13:13:30|192.27||192.22||192.27||192.22||0
1742994820000|2025-03-26 13:13:40|||||||||420
1742994850000|2025-03-26 13:14:10|192.27||192.27||192.27||192.27||431
1742994860000|2025-03-26 13:14:20||192.19||192.19||192.19||192.19|0
1742994880000|2025-03-26 13:14:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|8
1742994890000|2025-03-26 13:14:50|||||||||420
1742994900000|2025-03-26 13:15:00|||||||||7
1742994910000|2025-03-26 13:15:10|||||||||420
1742994930000|2025-03-26 13:15:30|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|49
1742994950000|2025-03-26 13:15:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|53
1742994970000|2025-03-26 13:16:10|192.32||192.27||192.32||192.27||4
1742994980000|2025-03-26 13:16:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|50
1742994990000|2025-03-26 13:16:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1742995030000|2025-03-26 13:17:10|192.22||192.17||192.22||192.17||4
1742995060000|2025-03-26 13:17:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.09|5
1742995070000|2025-03-26 13:17:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|3
1742995080000|2025-03-26 13:18:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|9
1742995090000|2025-03-26 13:18:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|12
1742995110000|2025-03-26 13:18:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|72
1742995120000|2025-03-26 13:18:40|||||||||5
1742995130000|2025-03-26 13:18:50|||||||||38
1742995150000|2025-03-26 13:19:10|||||||||72
1742995180000|2025-03-26 13:19:40|192.12||192.07||192.12||192.07||22
1742995190000|2025-03-26 13:19:50|||||||||46
1742995240000|2025-03-26 13:20:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|28
1742995250000|2025-03-26 13:20:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.94|8
1742995260000|2025-03-26 13:21:00||191.94||191.94||191.94||191.94|26
1742995270000|2025-03-26 13:21:10|192.02|191.99|192.02|191.94|192.02|191.99|192.02|191.94|1
1742995280000|2025-03-26 13:21:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|5
1742995300000|2025-03-26 13:21:40|||||||||30
1742995320000|2025-03-26 13:22:00||191.94||191.99||191.99||191.94|20
1742995340000|2025-03-26 13:22:20|192.02|191.94|192.07|191.94|192.07|191.99|192.02|191.94|12
1742995350000|2025-03-26 13:22:30|192.02||192.02||192.02||192.02||0
1742995360000|2025-03-26 13:22:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|26
1742995380000|2025-03-26 13:23:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|9
1742995390000|2025-03-26 13:23:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|8
1742995410000|2025-03-26 13:23:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|16
1742995430000|2025-03-26 13:23:50|||||||||3
1742995440000|2025-03-26 13:24:00||191.69||191.74||191.74||191.69|13
1742995450000|2025-03-26 13:24:10|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|141
1742995460000|2025-03-26 13:24:20|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.84|0
1742995480000|2025-03-26 13:24:40|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|30
1742995490000|2025-03-26 13:24:50|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.89|1
1742995500000|2025-03-26 13:25:00|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|14
1742995520000|2025-03-26 13:25:20|||||||||10
1742995530000|2025-03-26 13:25:30|191.92|191.84|191.92|191.84|191.97|191.84|191.92|191.84|15
1742995540000|2025-03-26 13:25:40|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|30
1742995550000|2025-03-26 13:25:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|13
1742995560000|2025-03-26 13:26:00|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|5
1742995580000|2025-03-26 13:26:20|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|5
1742995590000|2025-03-26 13:26:30|||||||||350
1742995610000|2025-03-26 13:26:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|26
1742995620000|2025-03-26 13:27:00|||||||||1
1742995640000|2025-03-26 13:27:20|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|28
1742995650000|2025-03-26 13:27:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|5
1742995660000|2025-03-26 13:27:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1406
1742995670000|2025-03-26 13:27:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|4
1742995680000|2025-03-26 13:28:00|||||||||19
1742995690000|2025-03-26 13:28:10|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|13
1742995700000|2025-03-26 13:28:20|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|5
1742995720000|2025-03-26 13:28:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|10
1742995730000|2025-03-26 13:28:50||191.69||191.69||191.69||191.69|11
1742995740000|2025-03-26 13:29:00|191.77|191.74|191.72|191.64|191.77|191.74|191.72|191.64|26
1742995750000|2025-03-26 13:29:10|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|20
1742995760000|2025-03-26 13:29:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|67
1742995770000|2025-03-26 13:29:30|191.72|191.64|191.72|191.59|191.72|191.64|191.67|191.59|22
1742995780000|2025-03-26 13:29:40|191.67|191.64|191.67|191.59|191.72|191.64|191.67|191.59|13
1742995790000|2025-03-26 13:29:50|191.72|191.64|191.72|191.59|191.72|191.64|191.72|191.59|9
1742995800000|2025-03-26 13:30:00|191.77|191.64|191.82|191.74|191.87|191.74|191.77|191.64|184
1742995810000|2025-03-26 13:30:10|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|3
1742995820000|2025-03-26 13:30:20|191.82|191.79|191.82|191.74|191.87|191.79|191.82|191.74|27
1742995830000|2025-03-26 13:30:30|191.87|191.79|191.77|191.69|191.87|191.79|191.77|191.69|147
1742995840000|2025-03-26 13:30:40||191.64||191.69||191.69||191.64|22
1742995850000|2025-03-26 13:30:50|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|653
1742995860000|2025-03-26 13:31:00|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|5
1742995870000|2025-03-26 13:31:10|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|5
1742995880000|2025-03-26 13:31:20|191.92|191.84|191.87|191.79|191.97|191.84|191.87|191.79|222
1742995890000|2025-03-26 13:31:30|||||||||79
1742995900000|2025-03-26 13:31:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|58
1742995920000|2025-03-26 13:32:00|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.69|60
1742995930000|2025-03-26 13:32:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|66
1742995940000|2025-03-26 13:32:20|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|45
1742995950000|2025-03-26 13:32:30|191.92||191.87||191.92||191.87||39
1742995960000|2025-03-26 13:32:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|36
1742995970000|2025-03-26 13:32:50|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|126
1742995980000|2025-03-26 13:33:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|10
1742995990000|2025-03-26 13:33:10|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|75
1742996000000|2025-03-26 13:33:20|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|39
1742996010000|2025-03-26 13:33:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|54
1742996020000|2025-03-26 13:33:40|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|35
1742996030000|2025-03-26 13:33:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|37
1742996040000|2025-03-26 13:34:00|191.82|191.74|191.82|191.69|191.82|191.74|191.77|191.69|52
1742996050000|2025-03-26 13:34:10|191.77|191.74|191.72|191.64|191.82|191.74|191.72|191.64|145
1742996060000|2025-03-26 13:34:20|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|33
1742996070000|2025-03-26 13:34:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|42
1742996080000|2025-03-26 13:34:40|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|30
1742996090000|2025-03-26 13:34:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.64|42
1742996100000|2025-03-26 13:35:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|42
1742996110000|2025-03-26 13:35:10|||||||||32
1742996120000|2025-03-26 13:35:20|||||||||27
1742996130000|2025-03-26 13:35:30|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|42
1742996140000|2025-03-26 13:35:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|63
1742996150000|2025-03-26 13:35:50|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|36
1742996160000|2025-03-26 13:36:00|191.67|191.64|191.72|191.64|191.72|191.64|191.67|191.59|8
1742996170000|2025-03-26 13:36:10|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|36
1742996180000|2025-03-26 13:36:20|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|33
1742996190000|2025-03-26 13:36:30|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|1
1742996200000|2025-03-26 13:36:40|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|152
1742996210000|2025-03-26 13:36:50|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|70
1742996220000|2025-03-26 13:37:00|191.72|191.54|191.67|191.59|191.72|191.59|191.62|191.54|50
1742996230000|2025-03-26 13:37:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|27
1742996240000|2025-03-26 13:37:20|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.54|58
1742996250000|2025-03-26 13:37:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|55
1742996260000|2025-03-26 13:37:40|191.77|191.69|191.82|191.69|191.87|191.74|191.77|191.69|490
1742996270000|2025-03-26 13:37:50||191.74||191.74||191.74||191.69|10
1742996280000|2025-03-26 13:38:00|191.87||191.82||191.87||191.82||91
1742996290000|2025-03-26 13:38:10|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|4
1742996300000|2025-03-26 13:38:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|57
1742996310000|2025-03-26 13:38:30|191.82|191.74|191.82|191.69|191.82|191.74|191.77|191.69|25
1742996320000|2025-03-26 13:38:40|191.77|191.74|191.82|191.74|191.82|191.74|191.77|191.74|48
1742996330000|2025-03-26 13:38:50|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|100
1742996340000|2025-03-26 13:39:00|191.62|191.64|191.57|191.49|191.67|191.64|191.57|191.44|1049
1742996350000|2025-03-26 13:39:10|191.62|191.44|191.52|191.44|191.62|191.49|191.52|191.44|47
1742996360000|2025-03-26 13:39:20|191.57|191.49|191.52|191.44|191.57|191.49|191.52|191.44|102
1742996370000|2025-03-26 13:39:30|191.57|191.49|191.62|191.54|191.67|191.59|191.57|191.49|41
1742996380000|2025-03-26 13:39:40|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|50
1742996390000|2025-03-26 13:39:50||191.59||191.64||191.64||191.59|3
1742996400000|2025-03-26 13:40:00|191.77|191.59|191.77|191.69|191.77|191.69|191.77|191.59|28
1742996410000|2025-03-26 13:40:10|191.82||191.77||191.82||191.77||68
1742996420000|2025-03-26 13:40:20|191.82|191.64|191.77|191.69|191.82|191.69|191.72|191.64|19
1742996430000|2025-03-26 13:40:30|191.72|191.64|191.72|191.59|191.77|191.64|191.72|191.59|40
1742996440000|2025-03-26 13:40:40||191.64||191.64||191.64||191.64|30
1742996450000|2025-03-26 13:40:50|191.77|191.69|191.72|191.64|191.82|191.69|191.72|191.64|36
1742996460000|2025-03-26 13:41:00|191.77|191.69|191.82|191.69|191.82|191.74|191.72|191.69|109
1742996470000|2025-03-26 13:41:10|191.77||191.77||191.77||191.77||0
1742996480000|2025-03-26 13:41:20|191.72|191.64|191.82|191.74|191.82|191.74|191.72|191.64|69
1742996490000|2025-03-26 13:41:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|12
1742996500000|2025-03-26 13:41:40|||||||||43
1742996510000|2025-03-26 13:41:50|||||||||16
1742996520000|2025-03-26 13:42:00|||||||||84
1742996540000|2025-03-26 13:42:20|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|35
1742996550000|2025-03-26 13:42:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|16
1742996560000|2025-03-26 13:42:40|||||||||8
1742996570000|2025-03-26 13:42:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|14
1742996580000|2025-03-26 13:43:00|||||||||12
1742996590000|2025-03-26 13:43:10|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|31
1742996600000|2025-03-26 13:43:20|191.82|191.74|191.82|191.74|191.87|191.79|191.82|191.74|22
1742996610000|2025-03-26 13:43:30|191.87|191.69|191.82|191.74|191.87|191.74|191.77|191.69|19
1742996620000|2025-03-26 13:43:40|||||||||24
1742996630000|2025-03-26 13:43:50|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|6
1742996640000|2025-03-26 13:44:00|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|19
1742996650000|2025-03-26 13:44:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|79
1742996660000|2025-03-26 13:44:20|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|35
1742996670000|2025-03-26 13:44:30|191.82||191.82||191.87||191.82||0
1742996680000|2025-03-26 13:44:40|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|8
1742996690000|2025-03-26 13:44:50|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|3
1742996700000|2025-03-26 13:45:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|23
1742996710000|2025-03-26 13:45:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|22
1742996720000|2025-03-26 13:45:20|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|54
1742996730000|2025-03-26 13:45:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|48
1742996740000|2025-03-26 13:45:40|191.77|191.69|191.77|191.64|191.82|191.74|191.77|191.64|121
1742996750000|2025-03-26 13:45:50|191.72|191.69|191.72|191.64|191.77|191.69|191.72|191.64|13
1742996760000|2025-03-26 13:46:00|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|15
1742996770000|2025-03-26 13:46:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|21
1742996780000|2025-03-26 13:46:20|191.67|191.59|191.72|191.59|191.72|191.64|191.67|191.59|123
1742996790000|2025-03-26 13:46:30||191.64||191.64||191.64||191.64|0
1742996810000|2025-03-26 13:46:50|||||||||9
1742996820000|2025-03-26 13:47:00|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|90
1742996840000|2025-03-26 13:47:20|||||||||18
1742996850000|2025-03-26 13:47:30|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|7
1742996860000|2025-03-26 13:47:40|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|43
1742996880000|2025-03-26 13:48:00|191.67|191.59|191.67|191.54|191.67|191.59|191.62|191.54|41
1742996890000|2025-03-26 13:48:10|191.62||191.62||191.67||191.62||2
1742996900000|2025-03-26 13:48:20|191.67|191.59|191.67|191.54|191.67|191.59|191.67|191.54|16
1742996910000|2025-03-26 13:48:30|191.62|191.44|191.52|191.44|191.62|191.44|191.52|191.44|61
1742996920000|2025-03-26 13:48:40|191.57|191.49|191.52|191.39|191.57|191.49|191.47|191.39|116
1742996930000|2025-03-26 13:48:50|191.47|191.44|191.52|191.44|191.52|191.44|191.47|191.39|15
1742996940000|2025-03-26 13:49:00||191.39||191.44||191.44||191.39|1
1742996950000|2025-03-26 13:49:10|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|29
1742996960000|2025-03-26 13:49:20|191.57|191.49|191.57|191.44|191.57|191.49|191.52|191.44|33
1742996970000|2025-03-26 13:49:30|191.52|191.49|191.57|191.49|191.57|191.49|191.52|191.49|0
1742996990000|2025-03-26 13:49:50|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|63
1742997000000|2025-03-26 13:50:00||191.49||191.54||191.54||191.49|75
1742997010000|2025-03-26 13:50:10|191.57|191.49|191.67|191.59|191.67|191.59|191.57|191.49|11
1742997020000|2025-03-26 13:50:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|5
1742997030000|2025-03-26 13:50:30|191.62|191.54|191.62|191.54|191.67|191.54|191.62|191.54|1
1742997040000|2025-03-26 13:50:40|191.67|191.59|191.67|191.59|191.72|191.64|191.62|191.59|3
1742997050000|2025-03-26 13:50:50|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|1
1742997060000|2025-03-26 13:51:00|191.77||191.77||191.77||191.77||3
1742997070000|2025-03-26 13:51:10|191.82|191.69|191.82|191.69|191.82|191.74|191.82|191.69|24
1742997080000|2025-03-26 13:51:20||191.74||191.74||191.74||191.74|0
1742997090000|2025-03-26 13:51:30||191.69||191.74||191.74||191.69|1
1742997100000|2025-03-26 13:51:40|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|1
1742997110000|2025-03-26 13:51:50|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|12
1742997120000|2025-03-26 13:52:00|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|24
1742997130000|2025-03-26 13:52:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|1
1742997140000|2025-03-26 13:52:20|191.72|191.64|191.72|191.59|191.72|191.64|191.67|191.59|2
1742997150000|2025-03-26 13:52:30||191.64||191.64||191.64||191.59|2
1742997160000|2025-03-26 13:52:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|65
1742997170000|2025-03-26 13:52:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|7
1742997180000|2025-03-26 13:53:00||191.69||191.74||191.74||191.69|26
1742997190000|2025-03-26 13:53:10|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|7
1742997200000|2025-03-26 13:53:20|191.87||191.82||191.87||191.82||1
1742997210000|2025-03-26 13:53:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|3
1742997220000|2025-03-26 13:53:40|191.82|191.74|191.87|191.74|191.87|191.79|191.82|191.74|10
1742997230000|2025-03-26 13:53:50|191.92|191.79|191.92|191.84|191.92|191.84|191.92|191.79|35
1742997240000|2025-03-26 13:54:00|191.97|191.89|191.97|191.84|191.97|191.89|191.97|191.84|36
1742997250000|2025-03-26 13:54:10||191.89||191.89||191.89||191.84|9
1742997260000|2025-03-26 13:54:20|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|1
1742997270000|2025-03-26 13:54:30|191.92|191.84|191.92|191.79|191.92|191.84|191.87|191.79|5
1742997280000|2025-03-26 13:54:40|191.97|191.84|191.92|191.84|191.97|191.84|191.92|191.84|0
1742997290000|2025-03-26 13:54:50|191.97||191.92||191.97||191.92||0
1742997300000|2025-03-26 13:55:00|191.97||191.92||191.97||191.92||7
1742997310000|2025-03-26 13:55:10|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|3
1742997320000|2025-03-26 13:55:20|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.79|25
1742997330000|2025-03-26 13:55:30|191.97||191.92||191.97||191.92||2
1742997350000|2025-03-26 13:55:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|1
1742997360000|2025-03-26 13:56:00|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|10
1742997370000|2025-03-26 13:56:10|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|3
1742997400000|2025-03-26 13:56:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|2
1742997410000|2025-03-26 13:56:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|12
1742997420000|2025-03-26 13:57:00|191.92|191.84|191.92|191.84|191.97|191.89|191.92|191.84|19
1742997430000|2025-03-26 13:57:10|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|104
1742997440000|2025-03-26 13:57:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|24
1742997450000|2025-03-26 13:57:30|191.77|191.69|191.77|191.69|191.82|191.74|191.72|191.64|58
1742997460000|2025-03-26 13:57:40|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|6
1742997470000|2025-03-26 13:57:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|4
1742997480000|2025-03-26 13:58:00|191.72|191.64|191.72|191.64|191.77|191.69|191.72|191.64|18
1742997490000|2025-03-26 13:58:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|0
1742997500000|2025-03-26 13:58:20|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.69|10
1742997510000|2025-03-26 13:58:30|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|28
1742997520000|2025-03-26 13:58:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|25
1742997530000|2025-03-26 13:58:50|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.69|2
1742997550000|2025-03-26 13:59:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.74|34
1742997560000|2025-03-26 13:59:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|3
1742997570000|2025-03-26 13:59:30|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|6
1742997580000|2025-03-26 13:59:40|191.82|191.74|191.82|191.74|191.87|191.74|191.82|191.74|3
1742997590000|2025-03-26 13:59:50|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|30
1742997600000|2025-03-26 14:00:00|191.72|191.59|191.77|191.69|191.77|191.69|191.67|191.59|22
1742997610000|2025-03-26 14:00:10|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|4
1742997620000|2025-03-26 14:00:20|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.69|1
1742997630000|2025-03-26 14:00:30|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|74
1742997640000|2025-03-26 14:00:40|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|32
1742997650000|2025-03-26 14:00:50|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|17
1742997660000|2025-03-26 14:01:00|191.92|191.84|191.92|191.84|191.97|191.89|191.87|191.79|97
1742997670000|2025-03-26 14:01:10||191.79||191.84||191.84||191.79|32
1742997680000|2025-03-26 14:01:20|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.84|2
1742997690000|2025-03-26 14:01:30|191.92|191.84|191.92|191.84|191.92|191.89|191.92|191.84|8
1742997700000|2025-03-26 14:01:40|191.97||191.97||191.97||191.92||0
1742997710000|2025-03-26 14:01:50|191.92||191.92||191.97||191.92||4
1742997720000|2025-03-26 14:02:00|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|2
1742997730000|2025-03-26 14:02:10||191.79||191.79||191.84||191.79|5
1742997740000|2025-03-26 14:02:20|191.87|191.84|191.92|191.84|191.97|191.84|191.87|191.79|25
1742997750000|2025-03-26 14:02:30|191.97||191.92||191.97||191.92||0
1742997760000|2025-03-26 14:02:40|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|280
1742997770000|2025-03-26 14:02:50|191.97|191.89|191.92|191.84|192.02|191.89|191.92|191.84|126
1742997780000|2025-03-26 14:03:00|191.97|191.89|191.97|191.89|191.97|191.89|191.92|191.84|18
1742997790000|2025-03-26 14:03:10|192.02||191.97||192.02||191.97||0
1742997800000|2025-03-26 14:03:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.79|21
1742997810000|2025-03-26 14:03:30|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|26
1742997820000|2025-03-26 14:03:40|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|7
1742997840000|2025-03-26 14:04:00|191.97|191.89|191.97|191.89|192.02|191.89|191.92|191.84|9
1742997850000|2025-03-26 14:04:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|1
1742997870000|2025-03-26 14:04:30|191.87|191.79|191.82|191.74|191.92|191.84|191.82|191.74|125
1742997880000|2025-03-26 14:04:40|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.79|25
1742997890000|2025-03-26 14:04:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|154
1742997900000|2025-03-26 14:05:00|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|197
1742997910000|2025-03-26 14:05:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|16
1742997920000|2025-03-26 14:05:20|||||||||175
1742997930000|2025-03-26 14:05:30|||||||||147
1742997940000|2025-03-26 14:05:40|||||||||179
1742997950000|2025-03-26 14:05:50|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|52
1742997960000|2025-03-26 14:06:00||191.74||191.74||191.74||191.74|141
1742997980000|2025-03-26 14:06:20|||||||||19
1742998010000|2025-03-26 14:06:50|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|89
1742998020000|2025-03-26 14:07:00|191.77|191.64|191.72|191.64|191.77|191.64|191.72|191.64|144
1742998030000|2025-03-26 14:07:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|17
1742998040000|2025-03-26 14:07:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|22
1742998050000|2025-03-26 14:07:30|||||||||164
1742998060000|2025-03-26 14:07:40|191.77|191.69|191.82|191.69|191.82|191.74|191.77|191.69|12
1742998070000|2025-03-26 14:07:50|191.77||191.77||191.77||191.77||16
1742998080000|2025-03-26 14:08:00|191.72|191.64|191.77|191.64|191.77|191.69|191.72|191.64|13
1742998090000|2025-03-26 14:08:10|191.72|191.69|191.67|191.59|191.77|191.69|191.67|191.59|54
1742998100000|2025-03-26 14:08:20|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|34
1742998110000|2025-03-26 14:08:30||191.59||191.64||191.64||191.59|1
1742998120000|2025-03-26 14:08:40|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.64|24
1742998130000|2025-03-26 14:08:50|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|27
1742998140000|2025-03-26 14:09:00||191.64||191.69||191.69||191.64|101
1742998150000|2025-03-26 14:09:10|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|1
1742998160000|2025-03-26 14:09:20|191.77|191.59|191.72|191.64|191.77|191.64|191.67|191.59|16
1742998170000|2025-03-26 14:09:30|191.67|191.59|191.67|191.59|191.72|191.64|191.62|191.54|24
1742998180000|2025-03-26 14:09:40|191.72||191.72||191.72||191.72||1
1742998190000|2025-03-26 14:09:50|191.67|191.64|191.67|191.59|191.72|191.64|191.67|191.59|1
1742998200000|2025-03-26 14:10:00|191.72|191.64|191.72|191.64|191.77|191.69|191.67|191.64|9
1742998210000|2025-03-26 14:10:10|191.77||191.72||191.77||191.72||0
1742998220000|2025-03-26 14:10:20|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|36
1742998240000|2025-03-26 14:10:40|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.64|6
1742998250000|2025-03-26 14:10:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|4
1742998260000|2025-03-26 14:11:00|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|5
1742998270000|2025-03-26 14:11:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|15
1742998280000|2025-03-26 14:11:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|19
1742998290000|2025-03-26 14:11:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|5
1742998300000|2025-03-26 14:11:40|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|4
1742998310000|2025-03-26 14:11:50||191.69||191.74||191.74||191.69|3
1742998320000|2025-03-26 14:12:00|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|2
1742998330000|2025-03-26 14:12:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|10
1742998340000|2025-03-26 14:12:20|191.82||191.82||191.82||191.82||25
1742998350000|2025-03-26 14:12:30|191.77|191.74|191.82|191.74|191.82|191.74|191.77|191.69|4
1742998360000|2025-03-26 14:12:40|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|1
1742998380000|2025-03-26 14:13:00|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|119
1742998390000|2025-03-26 14:13:10|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|28
1742998400000|2025-03-26 14:13:20|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|3
1742998410000|2025-03-26 14:13:30|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|11
1742998420000|2025-03-26 14:13:40|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|5
1742998430000|2025-03-26 14:13:50|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|29
1742998440000|2025-03-26 14:14:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|2
1742998450000|2025-03-26 14:14:10|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|504
1742998470000|2025-03-26 14:14:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|1713
1742998480000|2025-03-26 14:14:40||191.84||191.89||191.89||191.84|1
1742998490000|2025-03-26 14:14:50|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|119
1742998500000|2025-03-26 14:15:00|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|76
1742998510000|2025-03-26 14:15:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|28
1742998520000|2025-03-26 14:15:20|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|27
1742998530000|2025-03-26 14:15:30|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|9
1742998540000|2025-03-26 14:15:40||191.94||191.94||191.94||191.94|2
1742998550000|2025-03-26 14:15:50||191.99||191.99||191.99||191.99|12
1742998560000|2025-03-26 14:16:00|||||||||3
1742998570000|2025-03-26 14:16:10|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|44
1742998580000|2025-03-26 14:16:20|||||||||2
1742998590000|2025-03-26 14:16:30|192.12||192.12||192.12||192.12||11
1742998600000|2025-03-26 14:16:40|192.07||192.07||192.12||192.07||13
1742998610000|2025-03-26 14:16:50|192.12|192.04|192.12|192.04|192.12|192.04|192.07|192.04|50
1742998620000|2025-03-26 14:17:00|192.17|192.09|192.22|192.14|192.27|192.19|192.17|192.09|39
1742998630000|2025-03-26 14:17:10|192.17|192.09|192.17|192.09|192.22|192.14|192.17|192.09|6
1742998640000|2025-03-26 14:17:20|192.22|192.14|192.27|192.19|192.27|192.19|192.17|192.14|37
1742998650000|2025-03-26 14:17:30||192.14||192.19||192.19||192.14|23
1742998660000|2025-03-26 14:17:40|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.14|11
1742998670000|2025-03-26 14:17:50|192.22|192.19|192.22|192.14|192.27|192.19|192.22|192.14|5
1742998680000|2025-03-26 14:18:00|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|44
1742998690000|2025-03-26 14:18:10|192.27|192.19|192.37|192.29|192.37|192.29|192.27|192.19|34
1742998700000|2025-03-26 14:18:20|192.42|192.34|192.32|192.24|192.42|192.34|192.32|192.24|288
1742998710000|2025-03-26 14:18:30|192.27|192.19|192.27|192.19|192.32|192.24|192.27|192.19|10
1742998720000|2025-03-26 14:18:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|48
1742998730000|2025-03-26 14:18:50|||||||||2
1742998740000|2025-03-26 14:19:00|192.17|192.09|192.12|192.04|192.22|192.09|192.12|192.04|16
1742998750000|2025-03-26 14:19:10|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|10
1742998760000|2025-03-26 14:19:20|192.07||192.12||192.12||192.07||1
1742998770000|2025-03-26 14:19:30|192.07|191.94|192.07|191.99|192.12|191.99|192.02|191.94|4
1742998780000|2025-03-26 14:19:40|192.12||192.07||192.12||192.07||16
1742998790000|2025-03-26 14:19:50|192.12||192.07||192.12||192.07||0
1742998800000|2025-03-26 14:20:00|192.12|191.89|191.97|191.89|192.12|191.94|191.97|191.89|83
1742998810000|2025-03-26 14:20:10|192.02||192.02||192.02||191.97||17
1742998820000|2025-03-26 14:20:20|191.97||191.97||192.02||191.97||5
1742998830000|2025-03-26 14:20:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|25
1742998840000|2025-03-26 14:20:40|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|2
1742998850000|2025-03-26 14:20:50|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|18
1742998860000|2025-03-26 14:21:00|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|225
1742998870000|2025-03-26 14:21:10|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.79|9
1742998880000|2025-03-26 14:21:20|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|17
1742998890000|2025-03-26 14:21:30|191.87||191.87||191.92||191.87||4
1742998900000|2025-03-26 14:21:40|||||||||20
1742998910000|2025-03-26 14:21:50|191.92|191.74|191.87|191.79|191.92|191.79|191.87|191.74|67
1742998920000|2025-03-26 14:22:00|||||||||32
1742998940000|2025-03-26 14:22:20|||||||||69
1742998960000|2025-03-26 14:22:40|||||||||33
1742998970000|2025-03-26 14:22:50|191.82|191.74|191.87|191.74|191.87|191.74|191.82|191.74|52
1742998980000|2025-03-26 14:23:00|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.74|102
1742998990000|2025-03-26 14:23:10|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|101
1742999000000|2025-03-26 14:23:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|1
1742999010000|2025-03-26 14:23:30|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|10
1742999020000|2025-03-26 14:23:40|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|0
1742999030000|2025-03-26 14:23:50|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.84|0
1742999040000|2025-03-26 14:24:00|191.87|191.79|191.87|191.79|191.92|191.79|191.87|191.79|202
1742999050000|2025-03-26 14:24:10|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|1
1742999060000|2025-03-26 14:24:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|1
1742999070000|2025-03-26 14:24:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|61
1742999110000|2025-03-26 14:25:10||191.84||191.89||191.89||191.84|13
1742999120000|2025-03-26 14:25:20|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|113
1742999130000|2025-03-26 14:25:30|191.92|191.89|191.97|191.89|191.97|191.89|191.92|191.89|218
1742999140000|2025-03-26 14:25:40|||||||||94
1742999150000|2025-03-26 14:25:50|191.92|191.84|191.92|191.84|191.97|191.84|191.92|191.84|58
1742999160000|2025-03-26 14:26:00|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|3
1742999170000|2025-03-26 14:26:10|191.87||191.92||191.92||191.87||30
1742999180000|2025-03-26 14:26:20||191.84||191.84||191.84||191.84|0
1742999190000|2025-03-26 14:26:30|191.97|191.89|191.97|191.84|191.97|191.89|191.92|191.84|28
1742999200000|2025-03-26 14:26:40|191.92|191.79|191.87|191.79|191.97|191.79|191.87|191.79|1
1742999210000|2025-03-26 14:26:50|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|13
1742999220000|2025-03-26 14:27:00|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|7
1742999230000|2025-03-26 14:27:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.79|16
1742999250000|2025-03-26 14:27:30||191.79||191.84||191.84||191.79|0
1742999260000|2025-03-26 14:27:40|191.97||191.92||191.97||191.92||29
1742999270000|2025-03-26 14:27:50|191.97|191.89|191.97|191.84|191.97|191.89|191.92|191.84|2
1742999280000|2025-03-26 14:28:00|191.92|191.89|191.92|191.84|191.97|191.89|191.92|191.84|8
1742999290000|2025-03-26 14:28:10|191.97|191.79|191.92|191.84|191.97|191.84|191.92|191.79|71
1742999320000|2025-03-26 14:28:40|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|44
1742999330000|2025-03-26 14:28:50||191.79||191.84||191.84||191.79|2
1742999340000|2025-03-26 14:29:00|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|11
1742999350000|2025-03-26 14:29:10|191.87|191.84|191.92|191.79|191.92|191.84|191.87|191.79|41
1742999360000|2025-03-26 14:29:20|191.87|191.74|191.87|191.79|191.92|191.79|191.82|191.74|79
1742999370000|2025-03-26 14:29:30|||||||||36
1742999380000|2025-03-26 14:29:40||191.74||191.79||191.79||191.74|11
1742999390000|2025-03-26 14:29:50|||||||||10
1742999400000|2025-03-26 14:30:00|191.92||191.87||191.92||191.87||0
1742999410000|2025-03-26 14:30:10|191.92||191.87||191.92||191.87||4
1742999420000|2025-03-26 14:30:20|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|7
1742999430000|2025-03-26 14:30:30|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|2
1742999460000|2025-03-26 14:31:00|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|1
1742999470000|2025-03-26 14:31:10|191.87||191.82||191.87||191.82||8
1742999480000|2025-03-26 14:31:20|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|2
1742999490000|2025-03-26 14:31:30|191.87||191.87||191.92||191.87||124
1742999510000|2025-03-26 14:31:50|191.92|191.84|191.92|191.79|191.92|191.84|191.92|191.79|115
1742999520000|2025-03-26 14:32:00|191.87|191.74|191.87|191.74|191.87|191.79|191.82|191.74|9
1742999530000|2025-03-26 14:32:10|191.82|191.79|191.87|191.74|191.87|191.79|191.82|191.74|5
1742999540000|2025-03-26 14:32:20||191.79||191.79||191.79||191.74|0
1742999550000|2025-03-26 14:32:30|191.92||191.92||191.92||191.92||1
1742999560000|2025-03-26 14:32:40|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.84|0
1742999570000|2025-03-26 14:32:50|191.87|191.79|191.87|191.79|191.87|191.84|191.87|191.79|7
1742999580000|2025-03-26 14:33:00|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.84|1
1742999590000|2025-03-26 14:33:10||191.79||191.79||191.79||191.79|0
1742999600000|2025-03-26 14:33:20|191.87|191.84|191.92|191.79|191.92|191.84|191.87|191.79|1
1742999610000|2025-03-26 14:33:30|191.87|191.84|191.92|191.79|191.92|191.84|191.87|191.79|0
1742999620000|2025-03-26 14:33:40|191.87|191.84|191.87|191.79|191.92|191.84|191.87|191.79|0
1742999630000|2025-03-26 14:33:50||191.74||191.79||191.79||191.74|1
1742999640000|2025-03-26 14:34:00|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|0
1742999670000|2025-03-26 14:34:30|191.97|191.89|191.97|191.84|191.97|191.89|191.97|191.84|154
1742999680000|2025-03-26 14:34:40|191.92|191.89|191.92|191.84|191.92|191.89|191.92|191.84|18
1742999690000|2025-03-26 14:34:50|191.97||191.97||191.97||191.92||1
1742999700000|2025-03-26 14:35:00||191.89||191.89||191.89||191.89|9
1742999710000|2025-03-26 14:35:10|191.92|191.84|191.92|191.84|191.97|191.89|191.92|191.84|2
1742999720000|2025-03-26 14:35:20|191.97|191.89|191.97|191.84|191.97|191.89|191.92|191.84|1
1742999730000|2025-03-26 14:35:30|191.92|191.89|191.92|191.84|191.92|191.89|191.92|191.84|0
1742999750000|2025-03-26 14:35:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|2
1742999760000|2025-03-26 14:36:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|131
1742999770000|2025-03-26 14:36:10|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|8
1742999800000|2025-03-26 14:36:40|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.89|3
1742999810000|2025-03-26 14:36:50|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|2
1742999830000|2025-03-26 14:37:10|192.02||191.97||192.02||191.97||3
1742999840000|2025-03-26 14:37:20|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|0
1742999850000|2025-03-26 14:37:30||191.89||191.84||191.89||191.84|0
1742999860000|2025-03-26 14:37:40||191.89||191.89||191.89||191.84|0
1742999880000|2025-03-26 14:38:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.89|1
1742999890000|2025-03-26 14:38:10|191.97|191.89|192.02|191.89|192.02|191.94|191.97|191.89|10
1742999900000|2025-03-26 14:38:20||191.94||191.94||191.94||191.89|0
1742999950000|2025-03-26 14:39:10|||||||||252
1742999990000|2025-03-26 14:39:50|||||||||21
1743000000000|2025-03-26 14:40:00|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|17
1743000030000|2025-03-26 14:40:30|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|2
1743000040000|2025-03-26 14:40:40|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|2
1743000050000|2025-03-26 14:40:50|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.89|0
1743000060000|2025-03-26 14:41:00||191.89||191.89||191.94||191.89|0
1743000070000|2025-03-26 14:41:10|191.97||191.97||191.97||191.97||0
1743000080000|2025-03-26 14:41:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|5
1743000100000|2025-03-26 14:41:40||191.89||191.89||191.89||191.89|1
1743000110000|2025-03-26 14:41:50||191.94||191.94||191.94||191.94|14
1743000120000|2025-03-26 14:42:00|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|182
1743000130000|2025-03-26 14:42:10|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|148
1743000140000|2025-03-26 14:42:20|192.12||192.12||192.12||192.12||0
1743000160000|2025-03-26 14:42:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|44
1743000170000|2025-03-26 14:42:50|192.12|192.04|192.07|191.99|192.12|192.04|192.07|191.99|1
1743000180000|2025-03-26 14:43:00|192.12|192.04|192.12|192.04|192.12|192.04|192.07|191.99|2
1743000190000|2025-03-26 14:43:10|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|171
1743000230000|2025-03-26 14:43:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|51
1743000240000|2025-03-26 14:44:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|18
1743000260000|2025-03-26 14:44:20|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|97
1743000270000|2025-03-26 14:44:30|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|13
1743000280000|2025-03-26 14:44:40||191.89||191.94||191.94||191.89|18
1743000310000|2025-03-26 14:45:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|1
1743000320000|2025-03-26 14:45:20|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|7
1743000330000|2025-03-26 14:45:30|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|13
1743000340000|2025-03-26 14:45:40|192.02|191.94|192.02|191.94|192.07|191.99|192.02|191.94|3
1743000360000|2025-03-26 14:46:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|1
1743000390000|2025-03-26 14:46:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|2
1743000400000|2025-03-26 14:46:40||191.89||191.94||191.94||191.89|12
1743000410000|2025-03-26 14:46:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|4
1743000420000|2025-03-26 14:47:00|192.02|191.94|192.02|191.94|192.02|191.94|191.97|191.89|0
1743000440000|2025-03-26 14:47:20|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|21
1743000450000|2025-03-26 14:47:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|1
1743000460000|2025-03-26 14:47:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|0
1743000470000|2025-03-26 14:47:50||191.89||191.94||191.94||191.89|2
1743000480000|2025-03-26 14:48:00|||||||||27
1743000510000|2025-03-26 14:48:30|||||||||1
1743000520000|2025-03-26 14:48:40|191.97|191.89|192.02|191.89|192.02|191.94|191.97|191.89|61
1743000530000|2025-03-26 14:48:50|191.97|191.94|192.02|191.89|192.02|191.94|191.97|191.89|4
1743000540000|2025-03-26 14:49:00|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.94|0
1743000560000|2025-03-26 14:49:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|11
1743000570000|2025-03-26 14:49:30|192.02|191.94|192.07|191.94|192.07|191.99|192.02|191.94|138
1743000580000|2025-03-26 14:49:40||191.99||191.99||191.99||191.99|0
1743000600000|2025-03-26 14:50:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|5
1743000620000|2025-03-26 14:50:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|135
1743000640000|2025-03-26 14:50:40|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.14|52
1743000660000|2025-03-26 14:51:00|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|53
1743000670000|2025-03-26 14:51:10|192.27||192.27||192.27||192.27||1
1743000680000|2025-03-26 14:51:20|192.22||192.22||192.22||192.22||0
1743000720000|2025-03-26 14:52:00|192.27||192.22||192.27||192.22||6
1743000730000|2025-03-26 14:52:10|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|9
1743000740000|2025-03-26 14:52:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|0
1743000750000|2025-03-26 14:52:30|192.32||192.27||192.32||192.27||1
1743000760000|2025-03-26 14:52:40|192.32||192.27||192.32||192.27||0
1743000780000|2025-03-26 14:53:00|||||||||52
1743000790000|2025-03-26 14:53:10|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|33
1743000810000|2025-03-26 14:53:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.14|79
1743000820000|2025-03-26 14:53:40|192.32||192.32||192.32||192.27||0
1743000830000|2025-03-26 14:53:50|192.27|192.24|192.32|192.24|192.32|192.24|192.27|192.19|21
1743000840000|2025-03-26 14:54:00|192.27|192.19|192.27|192.19|192.27|192.24|192.27|192.19|13
1743000850000|2025-03-26 14:54:10|192.32|192.24|192.32|192.24|192.32|192.24|192.27|192.24|8
1743000860000|2025-03-26 14:54:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|1
1743000880000|2025-03-26 14:54:40||192.14||192.19||192.19||192.14|18
1743000900000|2025-03-26 14:55:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|7
1743000910000|2025-03-26 14:55:10|192.27|192.09|192.27|192.19|192.27|192.19|192.22|192.09|255
1743000920000|2025-03-26 14:55:20|192.32||192.27||192.32||192.27||0
1743000940000|2025-03-26 14:55:40|192.32||192.27||192.32||192.27||10
1743000950000|2025-03-26 14:55:50|||||||||20
1743000960000|2025-03-26 14:56:00|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|9
1743000970000|2025-03-26 14:56:10|192.17|192.09|192.17|192.09|192.22|192.09|192.17|192.09|5
1743001020000|2025-03-26 14:57:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|6
1743001070000|2025-03-26 14:57:50|192.27|192.19|192.27|192.14|192.27|192.19|192.27|192.14|66
1743001080000|2025-03-26 14:58:00||192.19||192.19||192.19||192.14|1
1743001090000|2025-03-26 14:58:10||192.14||192.14||192.14||192.14|2
1743001100000|2025-03-26 14:58:20|192.22|192.19|192.27|192.19|192.27|192.19|192.22|192.19|0
1743001110000|2025-03-26 14:58:30||192.14||192.19||192.19||192.14|10
1743001120000|2025-03-26 14:58:40|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|11
1743001140000|2025-03-26 14:59:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|61
1743001150000|2025-03-26 14:59:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|4
1743001160000|2025-03-26 14:59:20|192.22||192.17||192.22||192.17||1
1743001180000|2025-03-26 14:59:40|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.09|27
1743001190000|2025-03-26 14:59:50|192.27||192.27||192.27||192.27||1
1743001200000|2025-03-26 15:00:00|192.22|192.19|192.27|192.19|192.27|192.19|192.22|192.14|3
1743001210000|2025-03-26 15:00:10|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|1
1743001220000|2025-03-26 15:00:20|||||||||1
1743001230000|2025-03-26 15:00:30|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|17
1743001270000|2025-03-26 15:01:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|8
1743001280000|2025-03-26 15:01:20|192.27|192.19|192.27|192.19|192.27|192.19|192.22|192.19|10
1743001300000|2025-03-26 15:01:40|192.32||192.27||192.32||192.27||0
1743001310000|2025-03-26 15:01:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|20
1743001370000|2025-03-26 15:02:50|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|184
1743001380000|2025-03-26 15:03:00|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|10
1743001390000|2025-03-26 15:03:10|192.27|192.19|192.27|192.14|192.27|192.19|192.22|192.14|4
1743001400000|2025-03-26 15:03:20|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|32
1743001410000|2025-03-26 15:03:30|192.17||192.17||192.22||192.17||1
1743001420000|2025-03-26 15:03:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|1
1743001440000|2025-03-26 15:04:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|31
1743001450000|2025-03-26 15:04:10|192.22||192.17||192.22||192.17||5
1743001460000|2025-03-26 15:04:20|||||||||1
1743001530000|2025-03-26 15:05:30|||||||||1
1743001540000|2025-03-26 15:05:40|||||||||5
1743001550000|2025-03-26 15:05:50|192.12|192.04|192.12|192.04|192.17|192.04|192.12|192.04|127
1743001570000|2025-03-26 15:06:10|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|107
1743001580000|2025-03-26 15:06:20|192.17||192.12||192.17||192.12||0
1743001610000|2025-03-26 15:06:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|155
1743001620000|2025-03-26 15:07:00|192.12||192.07||192.12||192.07||19
1743001670000|2025-03-26 15:07:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|11
1743001680000|2025-03-26 15:08:00|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|158
1743001690000|2025-03-26 15:08:10|192.07|191.99|192.12|192.04|192.12|192.04|192.07|191.99|116
1743001700000|2025-03-26 15:08:20||191.99||191.99||191.99||191.99|19
1743001710000|2025-03-26 15:08:30||192.04||192.04||192.04||191.99|0
1743001720000|2025-03-26 15:08:40|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|5
1743001730000|2025-03-26 15:08:50|192.12|192.04|192.12|192.04|192.12|192.04|192.07|192.04|0
1743001760000|2025-03-26 15:09:20|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|14
1743001770000|2025-03-26 15:09:30|192.12|192.04|192.12|191.99|192.12|192.04|192.07|191.99|3
1743001780000|2025-03-26 15:09:40|192.07||192.07||192.07||192.07||0
1743001790000|2025-03-26 15:09:50|192.12||192.07||192.12||192.07||12
1743001800000|2025-03-26 15:10:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|51
1743001830000|2025-03-26 15:10:30|192.07|191.99|192.12|191.99|192.12|191.99|192.02|191.99|8
1743001840000|2025-03-26 15:10:40|192.07|192.04|192.07|191.99|192.12|192.04|192.07|191.99|260
1743001850000|2025-03-26 15:10:50|192.02|191.94|192.02|191.94|192.07|191.94|192.02|191.94|1
1743001860000|2025-03-26 15:11:00|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.99|3
1743001870000|2025-03-26 15:11:10|192.02|191.94|192.02|191.94|192.07|191.94|192.02|191.94|76
1743001890000|2025-03-26 15:11:30|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.89|61
1743001900000|2025-03-26 15:11:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|0
1743001910000|2025-03-26 15:11:50|191.97|191.89|192.02|191.89|192.02|191.89|191.97|191.89|6
1743001920000|2025-03-26 15:12:00|191.97||191.97||192.02||191.97||27
1743001930000|2025-03-26 15:12:10|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|3
1743001950000|2025-03-26 15:12:30|192.02|191.94|192.02|191.94|192.07|191.94|192.02|191.94|2824
1743001960000|2025-03-26 15:12:40|192.07|191.99|191.92|191.84|192.07|191.99|191.92|191.84|304
1743001970000|2025-03-26 15:12:50|||||||||27
1743002050000|2025-03-26 15:14:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|8
1743002080000|2025-03-26 15:14:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|16
1743002110000|2025-03-26 15:15:10|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|12
1743002120000|2025-03-26 15:15:20|191.87||191.87||191.92||191.87||4
1743002140000|2025-03-26 15:15:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|31
1743002170000|2025-03-26 15:16:10|||||||||1
1743002180000|2025-03-26 15:16:20||191.79||191.79||191.79||191.79|23
1743002190000|2025-03-26 15:16:30|191.87||191.87||191.92||191.87||0
1743002200000|2025-03-26 15:16:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|49
1743002210000|2025-03-26 15:16:50|191.87||191.87||191.87||191.87||3
1743002220000|2025-03-26 15:17:00|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.79|0
1743002230000|2025-03-26 15:17:10|||||||||11
1743002240000|2025-03-26 15:17:20|191.92|191.84|191.92|191.79|191.92|191.84|191.92|191.79|7
1743002250000|2025-03-26 15:17:30|191.87||191.87||191.92||191.87||0
1743002260000|2025-03-26 15:17:40|191.92||191.92||191.92||191.87||0
1743002270000|2025-03-26 15:17:50|191.87||191.87||191.92||191.87||0
1743002290000|2025-03-26 15:18:10|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|10
1743002310000|2025-03-26 15:18:30||191.74||191.79||191.79||191.74|5
1743002320000|2025-03-26 15:18:40|191.92|191.74|191.87|191.79|191.92|191.79|191.87|191.74|0
1743002330000|2025-03-26 15:18:50|191.92|191.74|191.82|191.74|191.92|191.74|191.82|191.74|1
1743002360000|2025-03-26 15:19:20|191.87||191.82||191.87||191.82||0
1743002370000|2025-03-26 15:19:30|||||||||7
1743002380000|2025-03-26 15:19:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|10
1743002390000|2025-03-26 15:19:50|191.82||191.82||191.82||191.82||18
1743002400000|2025-03-26 15:20:00|191.77||191.77||191.82||191.77||0
1743002410000|2025-03-26 15:20:10|191.72|191.64|191.77|191.64|191.77|191.64|191.72|191.64|12
1743002420000|2025-03-26 15:20:20||191.69||191.69||191.69||191.69|27
1743002440000|2025-03-26 15:20:40|191.82||191.77||191.82||191.77||2
1743002460000|2025-03-26 15:21:00|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|7
1743002480000|2025-03-26 15:21:20|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|82
1743002500000|2025-03-26 15:21:40|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|9
1743002510000|2025-03-26 15:21:50||191.64||191.64||191.64||191.64|0
1743002530000|2025-03-26 15:22:10|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|52
1743002540000|2025-03-26 15:22:20||191.69||191.74||191.74||191.69|16
1743002550000|2025-03-26 15:22:30||191.69||191.74||191.74||191.69|2
1743002560000|2025-03-26 15:22:40|||||||||319
1743002570000|2025-03-26 15:22:50|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|6
1743002580000|2025-03-26 15:23:00|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|10
1743002600000|2025-03-26 15:23:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1743002610000|2025-03-26 15:23:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|8
1743002640000|2025-03-26 15:24:00|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|24
1743002650000|2025-03-26 15:24:10|||||||||10
1743002670000|2025-03-26 15:24:30|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|4
1743002680000|2025-03-26 15:24:40||191.74||191.74||191.79||191.74|0
1743002700000|2025-03-26 15:25:00|191.82|191.69|191.77|191.69|191.87|191.69|191.77|191.69|11
1743002710000|2025-03-26 15:25:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|4
1743002740000|2025-03-26 15:25:40|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|36
1743002760000|2025-03-26 15:26:00|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|7
1743002770000|2025-03-26 15:26:10|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|6
1743002780000|2025-03-26 15:26:20|191.77|191.69|191.77|191.64|191.77|191.69|191.72|191.64|9
1743002790000|2025-03-26 15:26:30|191.72||191.72||191.77||191.72||0
1743002800000|2025-03-26 15:26:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|0
1743002810000|2025-03-26 15:26:50|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|20
1743002820000|2025-03-26 15:27:00||191.64||191.69||191.69||191.64|6
1743002840000|2025-03-26 15:27:20|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|14
1743002850000|2025-03-26 15:27:30|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|250
1743002870000|2025-03-26 15:27:50|191.62|191.54|191.62|191.54|191.67|191.54|191.62|191.54|14
1743002880000|2025-03-26 15:28:00|191.67|191.49|191.57|191.49|191.67|191.54|191.57|191.49|44
1743002890000|2025-03-26 15:28:10|191.62|191.44|191.52|191.44|191.62|191.44|191.52|191.44|282
1743002900000|2025-03-26 15:28:20|191.57||191.52||191.57||191.52||35
1743002920000|2025-03-26 15:28:40|191.57||191.52||191.57||191.52||2
1743002930000|2025-03-26 15:28:50|191.57||191.57||191.57||191.52||0
1743002940000|2025-03-26 15:29:00|191.52|191.49|191.62|191.49|191.62|191.49|191.52|191.44|157
1743002950000|2025-03-26 15:29:10|191.57|191.54|191.57|191.49|191.62|191.54|191.57|191.49|36
1743002960000|2025-03-26 15:29:20|191.62|191.54|191.62|191.54|191.62|191.54|191.57|191.49|1
1743002970000|2025-03-26 15:29:30|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|192
1743002990000|2025-03-26 15:29:50|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|41
1743003000000|2025-03-26 15:30:00|191.67|191.59|191.67|191.59|191.67|191.59|191.62|191.59|10
1743003010000|2025-03-26 15:30:10||191.54||191.59||191.59||191.54|7
1743003020000|2025-03-26 15:30:20|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|3
1743003030000|2025-03-26 15:30:30|191.77|191.69|191.77|191.69|191.77|191.69|191.72|191.69|2
1743003040000|2025-03-26 15:30:40|||||||||1
1743003050000|2025-03-26 15:30:50||191.64||191.64||191.69||191.64|17
1743003060000|2025-03-26 15:31:00||191.69||191.69||191.69||191.69|0
1743003090000|2025-03-26 15:31:30|||||||||120
1743003100000|2025-03-26 15:31:40|191.82||191.82||191.82||191.77||0
1743003110000|2025-03-26 15:31:50|191.77||191.77||191.77||191.77||0
1743003120000|2025-03-26 15:32:00|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|2
1743003130000|2025-03-26 15:32:10|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|0
1743003140000|2025-03-26 15:32:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|2
1743003160000|2025-03-26 15:32:40|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|1
1743003170000|2025-03-26 15:32:50|191.77||191.77||191.82||191.77||0
1743003180000|2025-03-26 15:33:00|191.82||191.82||191.82||191.77||0
1743003190000|2025-03-26 15:33:10|191.77|191.74|191.82|191.69|191.82|191.74|191.77|191.69|0
1743003200000|2025-03-26 15:33:20|191.77||191.77||191.82||191.77||2
1743003210000|2025-03-26 15:33:30|191.82||191.77||191.82||191.77||0
1743003220000|2025-03-26 15:33:40|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|44
1743003240000|2025-03-26 15:34:00|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|6
1743003250000|2025-03-26 15:34:10|191.77||191.77||191.77||191.72||1
1743003260000|2025-03-26 15:34:20|191.72|191.69|191.77|191.64|191.77|191.69|191.72|191.64|12
1743003270000|2025-03-26 15:34:30|191.72|191.59|191.67|191.59|191.72|191.59|191.67|191.59|1
1743003280000|2025-03-26 15:34:40|||||||||2
1743003290000|2025-03-26 15:34:50|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|0
1743003300000|2025-03-26 15:35:00|||||||||3
1743003310000|2025-03-26 15:35:10|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|0
1743003320000|2025-03-26 15:35:20|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|1
1743003330000|2025-03-26 15:35:30|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|5
1743003340000|2025-03-26 15:35:40|191.77||191.72||191.77||191.72||11
1743003350000|2025-03-26 15:35:50|||||||||100
1743003360000|2025-03-26 15:36:00|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|1
1743003370000|2025-03-26 15:36:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|19
1743003390000|2025-03-26 15:36:30|191.87|191.79|191.87|191.74|191.87|191.79|191.82|191.74|0
1743003400000|2025-03-26 15:36:40||191.79||191.79||191.79||191.74|2
1743003410000|2025-03-26 15:36:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|41
1743003420000|2025-03-26 15:37:00|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|156
1743003450000|2025-03-26 15:37:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1743003460000|2025-03-26 15:37:40|191.92||191.92||191.92||191.87||0
1743003470000|2025-03-26 15:37:50||191.84||191.84||191.84||191.79|0
1743003480000|2025-03-26 15:38:00|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|0
1743003490000|2025-03-26 15:38:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|10
1743003510000|2025-03-26 15:38:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|66
1743003520000|2025-03-26 15:38:40|191.97|191.89|191.97|191.89|191.97|191.94|191.97|191.89|33
1743003530000|2025-03-26 15:38:50|||||||||65
1743003540000|2025-03-26 15:39:00||191.84||191.84||191.89||191.84|361
1743003550000|2025-03-26 15:39:10||191.89||191.89||191.89||191.84|0
1743003560000|2025-03-26 15:39:20||191.84||191.89||191.89||191.84|5
1743003580000|2025-03-26 15:39:40|192.02|191.94|192.02|191.89|192.02|191.94|192.02|191.89|27
1743003590000|2025-03-26 15:39:50|191.97|191.94|192.02|191.89|192.02|191.94|191.97|191.89|27
1743003600000|2025-03-26 15:40:00|191.97|191.94|192.07|191.99|192.07|191.99|191.97|191.89|111
1743003620000|2025-03-26 15:40:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|0
1743003630000|2025-03-26 15:40:30|192.07||192.02||192.07||192.02||60
1743003660000|2025-03-26 15:41:00|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|16
1743003670000|2025-03-26 15:41:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|9
1743003680000|2025-03-26 15:41:20|||||||||1
1743003690000|2025-03-26 15:41:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|14
1743003700000|2025-03-26 15:41:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|0
1743003720000|2025-03-26 15:42:00|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|4
1743003730000|2025-03-26 15:42:10|191.87|191.74|191.82|191.74|191.87|191.74|191.82|191.74|4
1743003740000|2025-03-26 15:42:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|4
1743003750000|2025-03-26 15:42:30|||||||||35
1743003760000|2025-03-26 15:42:40|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|0
1743003770000|2025-03-26 15:42:50||191.79||191.79||191.79||191.79|12
1743003780000|2025-03-26 15:43:00|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.84|0
1743003790000|2025-03-26 15:43:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|2
1743003800000|2025-03-26 15:43:20|191.92||191.87||191.92||191.87||0
1743003810000|2025-03-26 15:43:30|191.92||191.87||191.92||191.87||3
1743003820000|2025-03-26 15:43:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|0
1743003860000|2025-03-26 15:44:20|191.97||191.92||191.97||191.92||6
1743003870000|2025-03-26 15:44:30|191.87|191.79|191.87|191.79|191.92|191.79|191.87|191.79|22
1743003890000|2025-03-26 15:44:50|191.82|191.74|191.87|191.74|191.87|191.79|191.82|191.74|9
1743003900000|2025-03-26 15:45:00|191.82|191.79|191.82|191.74|191.87|191.79|191.82|191.74|3
1743003910000|2025-03-26 15:45:10|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.74|0
1743003920000|2025-03-26 15:45:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|0
1743003930000|2025-03-26 15:45:30||191.79||191.84||191.84||191.79|0
1743003960000|2025-03-26 15:46:00|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|50
1743003970000|2025-03-26 15:46:10|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.89|44
1743003980000|2025-03-26 15:46:20|191.92|191.84|191.97|191.84|191.97|191.89|191.92|191.84|11
1743003990000|2025-03-26 15:46:30|191.92|191.89|191.97|191.84|191.97|191.89|191.92|191.84|0
1743004000000|2025-03-26 15:46:40||191.89||191.84||191.89||191.84|0
1743004010000|2025-03-26 15:46:50|191.92||191.92||191.92||191.92||0
1743004020000|2025-03-26 15:47:00|191.97||191.92||191.97||191.92||0
1743004030000|2025-03-26 15:47:10|191.97||191.92||191.97||191.92||0
1743004050000|2025-03-26 15:47:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|2
1743004060000|2025-03-26 15:47:40|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|3
1743004070000|2025-03-26 15:47:50|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|1
1743004080000|2025-03-26 15:48:00||191.84||191.79||191.84||191.79|1
1743004090000|2025-03-26 15:48:10|191.87|191.84|191.87|191.79|191.87|191.84|191.87|191.79|0
1743004100000|2025-03-26 15:48:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|10
1743004120000|2025-03-26 15:48:40|191.87||191.82||191.87||191.82||3
1743004140000|2025-03-26 15:49:00|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|28
1743004150000|2025-03-26 15:49:10|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.74|0
1743004170000|2025-03-26 15:49:30|191.77|191.69|191.82|191.69|191.82|191.74|191.77|191.69|8
1743004180000|2025-03-26 15:49:40||191.74||191.74||191.74||191.74|0
1743004200000|2025-03-26 15:50:00|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|1
1743004210000|2025-03-26 15:50:10|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|12
1743004220000|2025-03-26 15:50:20|191.87||191.82||191.87||191.82||0
1743004230000|2025-03-26 15:50:30|||||||||2
1743004240000|2025-03-26 15:50:40|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|14
1743004250000|2025-03-26 15:50:50|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|3
1743004260000|2025-03-26 15:51:00|191.77|191.74|191.82|191.74|191.82|191.74|191.77|191.69|0
1743004270000|2025-03-26 15:51:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|0
1743004290000|2025-03-26 15:51:30|||||||||9
1743004300000|2025-03-26 15:51:40|191.82|191.74|191.82|191.74|191.87|191.74|191.82|191.74|1
1743004310000|2025-03-26 15:51:50|191.87||191.82||191.87||191.82||0
1743004320000|2025-03-26 15:52:00|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|0
1743004330000|2025-03-26 15:52:10|191.82|191.64|191.77|191.64|191.82|191.64|191.77|191.64|9
1743004340000|2025-03-26 15:52:20|191.72|191.69|191.72|191.64|191.77|191.69|191.72|191.64|1
1743004350000|2025-03-26 15:52:30|191.77|191.69|191.77|191.64|191.77|191.69|191.72|191.64|0
1743004360000|2025-03-26 15:52:40||191.69||191.69||191.69||191.69|1
1743004390000|2025-03-26 15:53:10|||||||||6
1743004410000|2025-03-26 15:53:30|||||||||1
1743004420000|2025-03-26 15:53:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|2
1743004430000|2025-03-26 15:53:50|191.77||191.77||191.77||191.77||812
1743004440000|2025-03-26 15:54:00||191.69||191.69||191.69||191.69|0
1743004450000|2025-03-26 15:54:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|278
1743004460000|2025-03-26 15:54:20|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|71
1743004470000|2025-03-26 15:54:30||191.69||191.74||191.74||191.69|2
1743004500000|2025-03-26 15:55:00|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|2
1743004510000|2025-03-26 15:55:10|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|38
1743004520000|2025-03-26 15:55:20|191.77|191.69|191.77|191.64|191.77|191.69|191.77|191.64|255
1743004530000|2025-03-26 15:55:30|191.72||191.72||191.77||191.72||0
1743004560000|2025-03-26 15:56:00|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|8
1743004570000|2025-03-26 15:56:10|191.57|191.44|191.27|191.19|191.57|191.49|191.27|191.19|1079
1743004580000|2025-03-26 15:56:20|191.22|191.14|191.27|191.19|191.27|191.19|191.17|191.09|493
1743004590000|2025-03-26 15:56:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.09|26
1743004600000|2025-03-26 15:56:40|191.27|191.19|191.37|191.29|191.37|191.29|191.22|191.19|105
1743004610000|2025-03-26 15:56:50|191.32|191.24|191.32|191.24|191.37|191.29|191.32|191.24|9
1743004620000|2025-03-26 15:57:00|191.27|191.19|191.37|191.29|191.37|191.29|191.27|191.19|72
1743004630000|2025-03-26 15:57:10|191.42|191.34|191.47|191.39|191.47|191.39|191.42|191.34|68
1743004640000|2025-03-26 15:57:20|191.42|191.34|191.32|191.24|191.47|191.34|191.32|191.24|29
1743004650000|2025-03-26 15:57:30|191.27|191.19|191.42|191.34|191.42|191.34|191.27|191.19|70
1743004660000|2025-03-26 15:57:40|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|77
1743004670000|2025-03-26 15:57:50|191.47|191.39|191.52|191.44|191.52|191.44|191.47|191.39|292
1743004680000|2025-03-26 15:58:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|76
1743004690000|2025-03-26 15:58:10|191.52|191.44|191.57|191.49|191.57|191.49|191.52|191.44|320
1743004700000|2025-03-26 15:58:20|191.52|191.44|191.52|191.44|191.52|191.44|191.52|191.44|134
1743004710000|2025-03-26 15:58:30|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|167
1743004720000|2025-03-26 15:58:40|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|223
1743004730000|2025-03-26 15:58:50|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|109
1743004740000|2025-03-26 15:59:00||191.44||191.49||191.49||191.44|107
1743004750000|2025-03-26 15:59:10|191.62|191.54|191.57|191.44|191.62|191.54|191.52|191.44|289
1743004760000|2025-03-26 15:59:20|191.52|191.49|191.57|191.44|191.57|191.49|191.52|191.44|166
1743004770000|2025-03-26 15:59:30|191.52|191.49|191.57|191.49|191.57|191.49|191.52|191.44|87
1743004780000|2025-03-26 15:59:40|191.62|191.54|191.57|191.49|191.62|191.54|191.57|191.49|313
1743004790000|2025-03-26 15:59:50|191.62|191.54|191.62|191.54|191.62|191.54|191.57|191.49|69
1743004800000|2025-03-26 16:00:00|191.57|191.49|191.52|191.44|191.62|191.54|191.52|191.44|80
1743004810000|2025-03-26 16:00:10|191.57||191.52||191.57||191.52||240
1743004820000|2025-03-26 16:00:20|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|15
1743004830000|2025-03-26 16:00:30|191.37|191.29|191.37|191.29|191.37|191.34|191.32|191.24|92
1743004840000|2025-03-26 16:00:40|191.32|191.24|191.27|191.19|191.37|191.24|191.27|191.19|28
1743004850000|2025-03-26 16:00:50|191.32|191.24|191.37|191.24|191.37|191.24|191.27|191.19|68
1743004860000|2025-03-26 16:01:00|191.32|191.29|191.37|191.29|191.37|191.29|191.32|191.24|1
1743004870000|2025-03-26 16:01:10||191.24||191.29||191.29||191.24|2
1743004880000|2025-03-26 16:01:20||191.24||191.29||191.29||191.24|5
1743004890000|2025-03-26 16:01:30|191.32|191.24|191.22|191.09|191.37|191.24|191.22|191.09|108
1743004900000|2025-03-26 16:01:40|191.17|191.04|191.17|191.09|191.22|191.09|191.12|191.04|59
1743004910000|2025-03-26 16:01:50|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.14|13
1743004920000|2025-03-26 16:02:00|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|14
1743004930000|2025-03-26 16:02:10|191.22|191.14|191.22|191.14|191.22|191.14|191.17|191.09|32
1743004940000|2025-03-26 16:02:20|191.17|191.09|191.22|191.09|191.22|191.09|191.17|191.09|16
1743004950000|2025-03-26 16:02:30|191.17|191.14|191.17|191.09|191.17|191.14|191.17|191.09|71
1743004960000|2025-03-26 16:02:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|120
1743004970000|2025-03-26 16:02:50|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|280
1743004980000|2025-03-26 16:03:00|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|34
1743004990000|2025-03-26 16:03:10|191.07|190.99|190.97|190.89|191.07|190.99|190.97|190.89|64
1743005000000|2025-03-26 16:03:20|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|152
1743005010000|2025-03-26 16:03:30|190.92|190.84|190.97|190.89|191.02|190.94|190.92|190.84|259
1743005020000|2025-03-26 16:03:40|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|13
1743005030000|2025-03-26 16:03:50|191.02|190.84|190.97|190.89|191.02|190.89|190.97|190.84|50
1743005040000|2025-03-26 16:04:00|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.89|27
1743005050000|2025-03-26 16:04:10|191.07|190.99|191.07|190.94|191.07|190.99|191.02|190.94|72
1743005060000|2025-03-26 16:04:20|191.02||191.07||191.07||191.02||10
1743005070000|2025-03-26 16:04:30||190.99||190.99||190.99||190.99|19
1743005080000|2025-03-26 16:04:40|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|15
1743005090000|2025-03-26 16:04:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.94|1
1743005100000|2025-03-26 16:05:00|||||||||5
1743005110000|2025-03-26 16:05:10|||||||||1
1743005120000|2025-03-26 16:05:20|191.12|191.04|191.17|191.09|191.22|191.14|191.12|191.04|220
1743005130000|2025-03-26 16:05:30||191.04||191.09||191.09||191.04|6
1743005140000|2025-03-26 16:05:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|1
1743005150000|2025-03-26 16:05:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|4
1743005160000|2025-03-26 16:06:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.09|18
1743005170000|2025-03-26 16:06:10|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|6
1743005180000|2025-03-26 16:06:20|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|8
1743005190000|2025-03-26 16:06:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|6
1743005200000|2025-03-26 16:06:40|191.22|191.14|191.12|191.04|191.22|191.14|191.12|191.04|122
1743005210000|2025-03-26 16:06:50|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|6
1743005220000|2025-03-26 16:07:00|191.07|190.99|191.07|190.99|191.12|191.04|191.07|190.99|2
1743005230000|2025-03-26 16:07:10|191.12||191.07||191.12||191.07||50
1743005240000|2025-03-26 16:07:20||190.94||190.94||190.99||190.94|5
1743005250000|2025-03-26 16:07:30|191.02|190.99|191.02|190.94|191.07|190.99|191.02|190.94|2
1743005260000|2025-03-26 16:07:40|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|8
1743005270000|2025-03-26 16:07:50|191.07||191.02||191.07||191.02||0
1743005280000|2025-03-26 16:08:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|2
1743005290000|2025-03-26 16:08:10|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|28
1743005300000|2025-03-26 16:08:20|191.07|190.99|191.02|190.94|191.07|190.99|191.02|190.94|15
1743005310000|2025-03-26 16:08:30|191.07||191.02||191.07||191.02||1
1743005320000|2025-03-26 16:08:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.94|2
1743005340000|2025-03-26 16:09:00|191.12|190.94|191.12|190.99|191.12|191.04|191.12|190.94|5
1743005350000|2025-03-26 16:09:10|191.07|191.04|191.07|190.99|191.12|191.04|191.07|190.99|1
1743005370000|2025-03-26 16:09:30|||||||||3
1743005380000|2025-03-26 16:09:40|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|23
1743005390000|2025-03-26 16:09:50|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.94|14
1743005400000|2025-03-26 16:10:00|191.02|190.99|191.07|190.94|191.07|190.99|191.02|190.94|104
1743005410000|2025-03-26 16:10:10|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.99|0
1743005420000|2025-03-26 16:10:20|||||||||6
1743005430000|2025-03-26 16:10:30|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|83
1743005440000|2025-03-26 16:10:40|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|2
1743005450000|2025-03-26 16:10:50|||||||||7
1743005460000|2025-03-26 16:11:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|16
1743005470000|2025-03-26 16:11:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|79
1743005480000|2025-03-26 16:11:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|14
1743005490000|2025-03-26 16:11:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|1
1743005500000|2025-03-26 16:11:40|191.22||191.17||191.22||191.17||2
1743005510000|2025-03-26 16:11:50|||||||||1
1743005520000|2025-03-26 16:12:00|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|18
1743005530000|2025-03-26 16:12:10||191.04||191.04||191.04||191.04|6
1743005540000|2025-03-26 16:12:20|191.12||191.12||191.17||191.12||0
1743005550000|2025-03-26 16:12:30||190.99||190.99||190.99||190.99|48
1743005560000|2025-03-26 16:12:40|191.07||191.07||191.12||191.07||0
1743005570000|2025-03-26 16:12:50|191.12||191.07||191.12||191.07||0
1743005580000|2025-03-26 16:13:00|||||||||2
1743005590000|2025-03-26 16:13:10|191.12||191.07||191.12||191.07||14
1743005600000|2025-03-26 16:13:20|191.12||191.07||191.12||191.07||76
1743005610000|2025-03-26 16:13:30|191.12|191.04|191.12|190.99|191.12|191.04|191.07|190.99|9
1743005620000|2025-03-26 16:13:40||191.04||191.04||191.04||190.99|1
1743005630000|2025-03-26 16:13:50|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|1
1743005640000|2025-03-26 16:14:00|191.07|190.99|191.12|191.04|191.17|191.04|191.07|190.99|9
1743005660000|2025-03-26 16:14:20||190.99||191.04||191.04||190.99|2
1743005670000|2025-03-26 16:14:30||190.99||191.04||191.04||190.99|1
1743005690000|2025-03-26 16:14:50|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|56
1743005700000|2025-03-26 16:15:00|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.04|22
1743005710000|2025-03-26 16:15:10|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|3
1743005720000|2025-03-26 16:15:20|191.17|191.09|191.07|190.99|191.17|191.09|191.07|190.99|23
1743005730000|2025-03-26 16:15:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|8
1743005740000|2025-03-26 16:15:40|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|8
1743005750000|2025-03-26 16:15:50||190.84||190.89||190.89||190.84|49
1743005760000|2025-03-26 16:16:00|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|217
1743005770000|2025-03-26 16:16:10|191.07||191.02||191.07||191.02||2
1743005790000|2025-03-26 16:16:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|179
1743005800000|2025-03-26 16:16:40|||||||||20
1743005810000|2025-03-26 16:16:50|190.92|190.84|190.92|190.84|190.97|190.89|190.92|190.84|41
1743005820000|2025-03-26 16:17:00|190.97|190.89|190.97|190.84|190.97|190.89|190.92|190.84|5
1743005830000|2025-03-26 16:17:10|190.92|190.89|190.97|190.89|190.97|190.89|190.92|190.89|1
1743005840000|2025-03-26 16:17:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|8
1743005850000|2025-03-26 16:17:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|72
1743005860000|2025-03-26 16:17:40|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|51
1743005870000|2025-03-26 16:17:50|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|56
1743005880000|2025-03-26 16:18:00|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|34
1743005890000|2025-03-26 16:18:10|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|6
1743005900000|2025-03-26 16:18:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|34
1743005910000|2025-03-26 16:18:30|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|238
1743005920000|2025-03-26 16:18:40|190.97|190.89|190.97|190.84|190.97|190.89|190.92|190.84|39
1743005930000|2025-03-26 16:18:50||190.89||190.89||190.89||190.84|0
1743005940000|2025-03-26 16:19:00|||||||||1
1743005950000|2025-03-26 16:19:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|13
1743005960000|2025-03-26 16:19:20||190.89||190.89||190.94||190.89|6
1743005970000|2025-03-26 16:19:30|190.97||190.97||190.97||190.97||1
1743005980000|2025-03-26 16:19:40|||||||||2
1743005990000|2025-03-26 16:19:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|18
1743006000000|2025-03-26 16:20:00|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|65
1743006010000|2025-03-26 16:20:10|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|35
1743006030000|2025-03-26 16:20:30||190.79||190.84||190.84||190.79|1
1743006040000|2025-03-26 16:20:40|190.87|190.79|190.92|190.79|190.92|190.79|190.87|190.79|13
1743006050000|2025-03-26 16:20:50|190.87|190.84|190.92|190.79|190.92|190.84|190.87|190.79|14
1743006060000|2025-03-26 16:21:00|190.87|190.84|190.97|190.89|190.97|190.89|190.87|190.84|102
1743006070000|2025-03-26 16:21:10|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|9
1743006080000|2025-03-26 16:21:20|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|56
1743006090000|2025-03-26 16:21:30|190.97|190.94|191.02|190.94|191.02|190.94|190.97|190.89|12
1743006100000|2025-03-26 16:21:40|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|4
1743006110000|2025-03-26 16:21:50||190.94||190.94||190.94||190.94|3
1743006120000|2025-03-26 16:22:00|190.97|190.89|190.97|190.89|191.02|190.94|190.97|190.89|16
1743006130000|2025-03-26 16:22:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.89|3
1743006140000|2025-03-26 16:22:20|190.97|190.89|190.97|190.89|191.02|190.94|190.97|190.89|9
1743006150000|2025-03-26 16:22:30|191.02|190.94|191.02|190.89|191.02|190.94|190.97|190.89|49
1743006160000|2025-03-26 16:22:40|190.97|190.94|190.97|190.89|190.97|190.94|190.97|190.89|8
1743006180000|2025-03-26 16:23:00|||||||||21
1743006190000|2025-03-26 16:23:10|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|71
1743006200000|2025-03-26 16:23:20|||||||||3
1743006210000|2025-03-26 16:23:30|||||||||10
1743006220000|2025-03-26 16:23:40|190.97|190.89|190.97|190.84|190.97|190.89|190.92|190.84|146
1743006230000|2025-03-26 16:23:50|190.92|190.89|190.97|190.89|190.97|190.89|190.92|190.89|0
1743006240000|2025-03-26 16:24:00|190.92|190.84|190.97|190.84|190.97|190.84|190.92|190.84|94
1743006250000|2025-03-26 16:24:10|190.92||190.92||190.92||190.92||0
1743006260000|2025-03-26 16:24:20|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|126
1743006280000|2025-03-26 16:24:40|||||||||3
1743006290000|2025-03-26 16:24:50|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|31
1743006300000|2025-03-26 16:25:00|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|122
1743006310000|2025-03-26 16:25:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|221
1743006330000|2025-03-26 16:25:30|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|65
1743006350000|2025-03-26 16:25:50|||||||||2
1743006360000|2025-03-26 16:26:00|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|119
1743006370000|2025-03-26 16:26:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|27
1743006390000|2025-03-26 16:26:30|||||||||53
1743006400000|2025-03-26 16:26:40|||||||||29
1743006410000|2025-03-26 16:26:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|435
1743006430000|2025-03-26 16:27:10|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|108
1743006450000|2025-03-26 16:27:30|||||||||43
1743006460000|2025-03-26 16:27:40|||||||||10
1743006470000|2025-03-26 16:27:50|||||||||14
1743006480000|2025-03-26 16:28:00|||||||||11
1743006490000|2025-03-26 16:28:10|||||||||10
1743006500000|2025-03-26 16:28:20|||||||||256
1743006510000|2025-03-26 16:28:30|||||||||122
1743006520000|2025-03-26 16:28:40|||||||||235
1743006530000|2025-03-26 16:28:50|||||||||2
1743006540000|2025-03-26 16:29:00|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|183
1743006550000|2025-03-26 16:29:10|||||||||4
1743006560000|2025-03-26 16:29:20|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|102
1743006570000|2025-03-26 16:29:30|||||||||19
1743006580000|2025-03-26 16:29:40|||||||||391
1743006590000|2025-03-26 16:29:50|||||||||1
1743006600000|2025-03-26 16:30:00|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|188
1743006610000|2025-03-26 16:30:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|57
1743006620000|2025-03-26 16:30:20|191.17|191.09|191.17|191.09|191.22|191.14|191.17|191.09|43
1743006630000|2025-03-26 16:30:30|191.22||191.17||191.22||191.17||2
1743006640000|2025-03-26 16:30:40|||||||||1
1743006650000|2025-03-26 16:30:50|||||||||20
1743006660000|2025-03-26 16:31:00|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|101
1743006680000|2025-03-26 16:31:20|191.22|191.14|191.27|191.14|191.27|191.19|191.22|191.14|61
1743006690000|2025-03-26 16:31:30|191.22||191.22||191.22||191.22||22
1743006700000|2025-03-26 16:31:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|233
1743006710000|2025-03-26 16:31:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|56
1743006720000|2025-03-26 16:32:00|||||||||2
1743006730000|2025-03-26 16:32:10|||||||||20
1743006740000|2025-03-26 16:32:20|||||||||1500
1743006750000|2025-03-26 16:32:30|||||||||60
1743006760000|2025-03-26 16:32:40||190.99||191.04||191.04||190.99|219
1743006770000|2025-03-26 16:32:50||190.99||191.04||191.04||190.99|18
1743006780000|2025-03-26 16:33:00|191.07|190.99|191.07|190.99|191.12|191.04|191.07|190.99|28
1743006790000|2025-03-26 16:33:10|||||||||5
1743006800000|2025-03-26 16:33:20|||||||||22
1743006810000|2025-03-26 16:33:30|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|65
1743006840000|2025-03-26 16:34:00|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|167
1743006850000|2025-03-26 16:34:10|191.12|191.04|191.12|191.04|191.12|191.04|191.07|190.99|20
1743006860000|2025-03-26 16:34:20|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|242
1743006870000|2025-03-26 16:34:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|194
1743006880000|2025-03-26 16:34:40|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|392
1743006890000|2025-03-26 16:34:50|191.07|190.99|191.12|190.99|191.12|191.04|191.07|190.99|480
1743006900000|2025-03-26 16:35:00|191.07||191.07||191.12||191.07||262
1743006920000|2025-03-26 16:35:20|191.12||191.07||191.12||191.07||63
1743006930000|2025-03-26 16:35:30|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|53
1743006940000|2025-03-26 16:35:40|||||||||19
1743006950000|2025-03-26 16:35:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|72
1743006960000|2025-03-26 16:36:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|175
1743006990000|2025-03-26 16:36:30|||||||||5
1743007000000|2025-03-26 16:36:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|379
1743007030000|2025-03-26 16:37:10|191.12|191.04|191.17|191.04|191.17|191.09|191.12|191.04|116
1743007040000|2025-03-26 16:37:20|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.04|15
1743007080000|2025-03-26 16:38:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|52
1743007090000|2025-03-26 16:38:10|191.17||191.12||191.17||191.12||86
1743007100000|2025-03-26 16:38:20|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.09|0
1743007110000|2025-03-26 16:38:30|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|8
1743007120000|2025-03-26 16:38:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.04|8
1743007140000|2025-03-26 16:39:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|9
1743007150000|2025-03-26 16:39:10|||||||||3
1743007180000|2025-03-26 16:39:40|||||||||20
1743007190000|2025-03-26 16:39:50|||||||||48
1743007200000|2025-03-26 16:40:00|||||||||52
1743007220000|2025-03-26 16:40:20|||||||||5
1743007250000|2025-03-26 16:40:50|191.17||191.12||191.17||191.12||20
1743007260000|2025-03-26 16:41:00|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.09|40
1743007280000|2025-03-26 16:41:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|41
1743007290000|2025-03-26 16:41:30|||||||||65
1743007300000|2025-03-26 16:41:40|||||||||39
1743007320000|2025-03-26 16:42:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|14
1743007330000|2025-03-26 16:42:10|||||||||28
1743007340000|2025-03-26 16:42:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|46
1743007350000|2025-03-26 16:42:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|16
1743007360000|2025-03-26 16:42:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|98
1743007390000|2025-03-26 16:43:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|75
1743007400000|2025-03-26 16:43:20|||||||||113
1743007410000|2025-03-26 16:43:30|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|160
1743007440000|2025-03-26 16:44:00|||||||||2
1743007450000|2025-03-26 16:44:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|27
1743007460000|2025-03-26 16:44:20|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|88
1743007470000|2025-03-26 16:44:30|||||||||70
1743007480000|2025-03-26 16:44:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|58
1743007500000|2025-03-26 16:45:00|190.92||190.92||190.92||190.92||422
1743007510000|2025-03-26 16:45:10|190.87|190.84|190.87|190.79|190.87|190.84|190.87|190.79|48
1743007520000|2025-03-26 16:45:20|||||||||7
1743007550000|2025-03-26 16:45:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|72
1743007580000|2025-03-26 16:46:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|30
1743007610000|2025-03-26 16:46:50|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|25
1743007620000|2025-03-26 16:47:00|||||||||20
1743007630000|2025-03-26 16:47:10|190.77|190.69|190.82|190.69|190.82|190.69|190.77|190.69|70
1743007640000|2025-03-26 16:47:20||190.74||190.74||190.74||190.74|0
1743007660000|2025-03-26 16:47:40|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|32
1743007670000|2025-03-26 16:47:50|190.82|190.74|190.87|190.74|190.87|190.74|190.82|190.74|196
1743007680000|2025-03-26 16:48:00|190.82||190.82||190.82||190.82||252
1743007690000|2025-03-26 16:48:10|190.87||190.87||190.87||190.87||20
1743007700000|2025-03-26 16:48:20|190.82||190.82||190.82||190.82||0
1743007710000|2025-03-26 16:48:30|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|4
1743007730000|2025-03-26 16:48:50|||||||||1
1743007740000|2025-03-26 16:49:00|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|37
1743007750000|2025-03-26 16:49:10|||||||||4
1743007770000|2025-03-26 16:49:30|||||||||20
1743007800000|2025-03-26 16:50:00|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|2
1743007820000|2025-03-26 16:50:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|5
1743007850000|2025-03-26 16:50:50|190.82|190.74|190.82|190.74|190.87|190.74|190.82|190.74|20
1743007860000|2025-03-26 16:51:00|||||||||2
1743007870000|2025-03-26 16:51:10|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|22
1743007880000|2025-03-26 16:51:20||190.74||190.79||190.79||190.74|4
1743007890000|2025-03-26 16:51:30|190.92||190.87||190.92||190.87||258
1743007920000|2025-03-26 16:52:00|190.82|190.74|190.82|190.69|190.82|190.74|190.77|190.69|25
1743007930000|2025-03-26 16:52:10|190.77|190.74|190.82|190.74|190.82|190.74|190.77|190.74|0
1743007950000|2025-03-26 16:52:30|190.77|190.69|190.77|190.69|190.82|190.69|190.77|190.69|4
1743007990000|2025-03-26 16:53:10|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|25
1743008000000|2025-03-26 16:53:20|||||||||20
1743008020000|2025-03-26 16:53:40|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|101
1743008030000|2025-03-26 16:53:50|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|2
1743008040000|2025-03-26 16:54:00|190.67|190.59|190.67|190.59|190.72|190.59|190.67|190.59|7
1743008050000|2025-03-26 16:54:10|190.72||190.67||190.72||190.67||287
1743008070000|2025-03-26 16:54:30|||||||||21
1743008120000|2025-03-26 16:55:20|190.72|190.64|190.72|190.59|190.72|190.64|190.67|190.59|15
1743008130000|2025-03-26 16:55:30||190.64||190.64||190.64||190.59|1
1743008140000|2025-03-26 16:55:40|190.67|190.59|190.67|190.59|190.72|190.59|190.67|190.59|5
1743008150000|2025-03-26 16:55:50|190.72||190.72||190.72||190.67||31
1743008160000|2025-03-26 16:56:00|190.67|190.64|190.67|190.59|190.67|190.64|190.67|190.59|6
1743008170000|2025-03-26 16:56:10||190.54||190.59||190.59||190.54|0
1743008190000|2025-03-26 16:56:30|||||||||1
1743008200000|2025-03-26 16:56:40|||||||||20
1743008210000|2025-03-26 16:56:50|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|7
1743008230000|2025-03-26 16:57:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|12
1743008240000|2025-03-26 16:57:20|190.62||190.62||190.62||190.57||25
1743008250000|2025-03-26 16:57:30|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.54|16
1743008260000|2025-03-26 16:57:40|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|6
1743008280000|2025-03-26 16:58:00|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|302
1743008290000|2025-03-26 16:58:10|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|20
1743008360000|2025-03-26 16:59:20|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|11
1743008380000|2025-03-26 16:59:40|||||||||1
1743008390000|2025-03-26 16:59:50|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.64|0
1743008430000|2025-03-26 17:00:30|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|6
1743008470000|2025-03-26 17:01:10||190.54||190.59||190.59||190.54|2
1743008500000|2025-03-26 17:01:40|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|23
1743008520000|2025-03-26 17:02:00|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|11
1743008530000|2025-03-26 17:02:10|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|42
1743008560000|2025-03-26 17:02:40|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|126
1743008570000|2025-03-26 17:02:50|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|44
1743008580000|2025-03-26 17:03:00|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|3
1743008600000|2025-03-26 17:03:20|190.72|190.64|190.77|190.64|190.77|190.64|190.72|190.64|10
1743008610000|2025-03-26 17:03:30|190.72||190.77||190.77||190.72||0
1743008630000|2025-03-26 17:03:50||190.69||190.69||190.69||190.69|0
1743008650000|2025-03-26 17:04:10|||||||||2
1743008660000|2025-03-26 17:04:20|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|17
1743008670000|2025-03-26 17:04:30|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|6
1743008680000|2025-03-26 17:04:40||190.59||190.64||190.64||190.59|0
1743008690000|2025-03-26 17:04:50||190.59||190.59||190.64||190.59|0
1743008700000|2025-03-26 17:05:00||190.64||190.64||190.64||190.59|0
1743008710000|2025-03-26 17:05:10||190.59||190.64||190.64||190.59|5
1743008720000|2025-03-26 17:05:20||190.59||190.59||190.59||190.59|3
1743008730000|2025-03-26 17:05:30|190.67|190.64|190.72|190.64|190.72|190.64|190.67|190.59|3
1743008740000|2025-03-26 17:05:40||190.59||190.59||190.59||190.59|1
1743008750000|2025-03-26 17:05:50||190.64||190.64||190.64||190.64|110
1743008760000|2025-03-26 17:06:00|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|17
1743008810000|2025-03-26 17:06:50|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|167
1743008850000|2025-03-26 17:07:30||190.64||190.64||190.64||190.64|4
1743008860000|2025-03-26 17:07:40||190.69||190.69||190.69||190.69|0
1743008890000|2025-03-26 17:08:10|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|25
1743008920000|2025-03-26 17:08:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|45
1743008930000|2025-03-26 17:08:50|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|41
1743008940000|2025-03-26 17:09:00|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.74|33
1743008990000|2025-03-26 17:09:50|||||||||1
1743009000000|2025-03-26 17:10:00|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|39
1743009010000|2025-03-26 17:10:10|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|82
1743009030000|2025-03-26 17:10:30|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|5
1743009040000|2025-03-26 17:10:40|190.92|190.84|190.92|190.79|190.92|190.84|190.87|190.79|0
1743009050000|2025-03-26 17:10:50|190.87|190.84|190.92|190.84|190.92|190.84|190.87|190.84|0
1743009070000|2025-03-26 17:11:10||190.79||190.79||190.79||190.79|2
1743009080000|2025-03-26 17:11:20||190.84||190.84||190.84||190.84|0
1743009090000|2025-03-26 17:11:30|190.87|190.79|190.87|190.79|190.92|190.79|190.87|190.79|2
1743009110000|2025-03-26 17:11:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|1
1743009120000|2025-03-26 17:12:00|190.87|190.79|190.87|190.79|190.92|190.79|190.87|190.79|17
1743009130000|2025-03-26 17:12:10|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|0
1743009140000|2025-03-26 17:12:20|190.87|190.79|190.92|190.79|190.92|190.84|190.87|190.79|17
1743009150000|2025-03-26 17:12:30|190.87||190.87||190.87||190.87||0
1743009160000|2025-03-26 17:12:40|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|0
1743009180000|2025-03-26 17:13:00|190.97|190.89|190.97|190.89|190.97|190.89|190.92|190.89|1
1743009210000|2025-03-26 17:13:30|191.02||191.02||191.02||191.02||11
1743009220000|2025-03-26 17:13:40|190.97|190.84|190.82|190.74|190.97|190.84|190.82|190.74|20
1743009230000|2025-03-26 17:13:50|190.87|190.79|190.87|190.74|190.92|190.79|190.77|190.64|46
1743009240000|2025-03-26 17:14:00|190.82|190.79|190.87|190.79|190.92|190.79|190.82|190.79|1
1743009260000|2025-03-26 17:14:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|1
1743009270000|2025-03-26 17:14:30||190.79||190.84||190.84||190.79|2
1743009280000|2025-03-26 17:14:40|190.87|190.79|190.87|190.74|190.87|190.79|190.82|190.74|2
1743009290000|2025-03-26 17:14:50|190.82|190.69|190.77|190.69|190.87|190.74|190.77|190.69|34
1743009300000|2025-03-26 17:15:00|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|41
1743009310000|2025-03-26 17:15:10|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|14
1743009320000|2025-03-26 17:15:20|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|5
1743009330000|2025-03-26 17:15:30|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|1
1743009340000|2025-03-26 17:15:40|190.62|190.54|190.62|190.54|190.67|190.59|190.62|190.54|246
1743009360000|2025-03-26 17:16:00|190.57|190.49|190.47|190.39|190.62|190.49|190.47|190.39|69
1743009370000|2025-03-26 17:16:10|190.52|190.44|190.57|190.44|190.57|190.49|190.52|190.44|18
1743009380000|2025-03-26 17:16:20|190.52|190.49|190.57|190.49|190.57|190.49|190.52|190.44|1
1743009390000|2025-03-26 17:16:30|190.62|190.54|190.62|190.49|190.62|190.54|190.62|190.49|6
1743009400000|2025-03-26 17:16:40|190.57|190.54|190.62|190.49|190.62|190.54|190.57|190.49|12
1743009410000|2025-03-26 17:16:50|190.57|190.54|190.62|190.49|190.62|190.54|190.57|190.49|36
1743009420000|2025-03-26 17:17:00|190.57|190.54|190.52|190.44|190.57|190.54|190.52|190.39|18
1743009430000|2025-03-26 17:17:10|190.47|190.39|190.52|190.44|190.57|190.49|190.47|190.39|19
1743009440000|2025-03-26 17:17:20|190.57|190.49|190.42|190.34|190.57|190.49|190.42|190.34|29
1743009450000|2025-03-26 17:17:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|19
1743009460000|2025-03-26 17:17:40|190.42||190.42||190.42||190.37||9
1743009470000|2025-03-26 17:17:50|190.37||190.37||190.37||190.37||0
1743009480000|2025-03-26 17:18:00|||||||||12
1743009490000|2025-03-26 17:18:10|190.42|190.34|190.37|190.29|190.42|190.34|190.37|190.29|14
1743009500000|2025-03-26 17:18:20|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|0
1743009510000|2025-03-26 17:18:30|||||||||14
1743009520000|2025-03-26 17:18:40|190.47||190.42||190.47||190.42||0
1743009530000|2025-03-26 17:18:50|||||||||12
1743009540000|2025-03-26 17:19:00|190.47||190.42||190.47||190.42||14
1743009550000|2025-03-26 17:19:10|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|5
1743009560000|2025-03-26 17:19:20|190.47|190.39|190.52|190.44|190.52|190.44|190.47|190.39|11
1743009570000|2025-03-26 17:19:30||190.39||190.44||190.44||190.39|6
1743009580000|2025-03-26 17:19:40|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|1
1743009600000|2025-03-26 17:20:00|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|10
1743009610000|2025-03-26 17:20:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|0
1743009620000|2025-03-26 17:20:20|190.62|190.54|190.62|190.49|190.62|190.54|190.57|190.49|29
1743009630000|2025-03-26 17:20:30|190.57|190.54|190.57|190.49|190.57|190.54|190.57|190.49|12
1743009650000|2025-03-26 17:20:50|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|10
1743009660000|2025-03-26 17:21:00|190.47|190.39|190.32|190.24|190.47|190.39|190.32|190.24|128
1743009670000|2025-03-26 17:21:10|190.37|190.29|190.27|190.19|190.37|190.29|190.27|190.19|32
1743009680000|2025-03-26 17:21:20|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|35
1743009690000|2025-03-26 17:21:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|0
1743009710000|2025-03-26 17:21:50|||||||||13
1743009720000|2025-03-26 17:22:00|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|44
1743009740000|2025-03-26 17:22:20|190.42|190.34|190.47|190.34|190.47|190.39|190.42|190.34|3
1743009750000|2025-03-26 17:22:30||190.39||190.34||190.39||190.34|0
1743009760000|2025-03-26 17:22:40||190.39||190.39||190.39||190.34|0
1743009770000|2025-03-26 17:22:50|||||||||8
1743009780000|2025-03-26 17:23:00||190.34||190.39||190.39||190.34|0
1743009790000|2025-03-26 17:23:10|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|0
1743009800000|2025-03-26 17:23:20||190.39||190.44||190.44||190.39|0
1743009810000|2025-03-26 17:23:30||190.39||190.39||190.44||190.39|0
1743009820000|2025-03-26 17:23:40|190.47|190.44|190.47|190.39|190.47|190.44|190.47|190.39|0
1743009830000|2025-03-26 17:23:50|190.52||190.47||190.52||190.47||0
1743009840000|2025-03-26 17:24:00|190.52||190.47||190.52||190.47||1
1743009860000|2025-03-26 17:24:20|190.42|190.34|190.42|190.34|190.42|190.39|190.42|190.34|25
1743009870000|2025-03-26 17:24:30|190.47|190.39|190.47|190.39|190.52|190.44|190.47|190.39|26
1743009880000|2025-03-26 17:24:40|190.52||190.47||190.52||190.47||0
1743009890000|2025-03-26 17:24:50|190.52||190.52||190.52||190.47||1
1743009900000|2025-03-26 17:25:00|190.47|190.44|190.52|190.44|190.52|190.44|190.47|190.44|0
1743009930000|2025-03-26 17:25:30|190.47|190.39|190.47|190.34|190.47|190.39|190.47|190.34|4
1743009940000|2025-03-26 17:25:40|190.42||190.42||190.42||190.42||0
1743009950000|2025-03-26 17:25:50|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|0
1743009960000|2025-03-26 17:26:00||190.24||190.29||190.29||190.24|0
1743009980000|2025-03-26 17:26:20|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.29|1
1743010000000|2025-03-26 17:26:40|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|37
1743010010000|2025-03-26 17:26:50|||||||||1
1743010020000|2025-03-26 17:27:00|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|38
1743010030000|2025-03-26 17:27:10|190.32|190.24|190.32|190.24|190.37|190.24|190.32|190.24|3
1743010040000|2025-03-26 17:27:20|190.37|190.19|190.37|190.24|190.37|190.24|190.37|190.19|0
1743010050000|2025-03-26 17:27:30||190.29||190.29||190.29||190.24|10
1743010070000|2025-03-26 17:27:50||190.24||190.24||190.24||190.24|54
1743010080000|2025-03-26 17:28:00|190.32||190.32||190.37||190.32||5
1743010090000|2025-03-26 17:28:10|190.27|190.19|190.27|190.19|190.32|190.24|190.27|190.19|18
1743010100000|2025-03-26 17:28:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|18
1743010110000|2025-03-26 17:28:30|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|29
1743010120000|2025-03-26 17:28:40|||||||||81
1743010130000|2025-03-26 17:28:50|||||||||1
1743010150000|2025-03-26 17:29:10|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|81
1743010170000|2025-03-26 17:29:30|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|16
1743010180000|2025-03-26 17:29:40|190.22|190.14|190.22|190.14|190.27|190.14|190.22|190.14|14
1743010190000|2025-03-26 17:29:50|190.27|190.09|190.22|190.09|190.27|190.09|190.22|190.09|1
1743010200000|2025-03-26 17:30:00|190.17|190.14|190.22|190.14|190.22|190.14|190.17|190.09|1
1743010210000|2025-03-26 17:30:10|190.27|190.09|190.17|190.09|190.27|190.09|190.17|190.09|17
1743010220000|2025-03-26 17:30:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|0
1743010230000|2025-03-26 17:30:30|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|3
1743010240000|2025-03-26 17:30:40|190.22||190.17||190.22||190.17||0
1743010250000|2025-03-26 17:30:50|190.12|190.04|190.12|189.99|190.17|190.04|190.12|189.99|7
1743010260000|2025-03-26 17:31:00|190.07||190.07||190.12||190.07||0
1743010270000|2025-03-26 17:31:10|190.12||190.12||190.12||190.12||0
1743010280000|2025-03-26 17:31:20|190.07|190.04|190.12|190.04|190.12|190.04|190.07|189.99|2
1743010290000|2025-03-26 17:31:30|190.07|189.99|190.07|189.99|190.12|190.04|190.07|189.99|1
1743010300000|2025-03-26 17:31:40|190.12|189.94|190.02|189.94|190.12|189.94|190.02|189.94|45
1743010310000|2025-03-26 17:31:50|190.07||190.02||190.07||190.02||0
1743010320000|2025-03-26 17:32:00|190.07||190.02||190.07||190.02||1
1743010340000|2025-03-26 17:32:20|190.07||190.02||190.07||190.02||0
1743010360000|2025-03-26 17:32:40|189.97|189.89|189.97|189.89|190.02|189.94|189.97|189.89|18
1743010370000|2025-03-26 17:32:50|190.02|189.84|189.92|189.84|190.02|189.84|189.92|189.84|1
1743010380000|2025-03-26 17:33:00|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.84|0
1743010410000|2025-03-26 17:33:30|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|29
1743010420000|2025-03-26 17:33:40|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.79|62
1743010430000|2025-03-26 17:33:50|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|2
1743010440000|2025-03-26 17:34:00|189.92||189.92||189.92||189.87||26
1743010450000|2025-03-26 17:34:10|189.87||189.92||189.92||189.87||9
1743010460000|2025-03-26 17:34:20|189.87|189.74|189.82|189.74|189.92|189.74|189.82|189.74|1
1743010470000|2025-03-26 17:34:30|189.87|189.79|189.87|189.79|189.87|189.79|189.82|189.79|0
1743010480000|2025-03-26 17:34:40|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|21
1743010490000|2025-03-26 17:34:50|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|6
1743010500000|2025-03-26 17:35:00|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|0
1743010510000|2025-03-26 17:35:10|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|45
1743010520000|2025-03-26 17:35:20|||||||||12
1743010560000|2025-03-26 17:36:00|189.77|189.69|189.77|189.69|189.82|189.74|189.77|189.69|91
1743010570000|2025-03-26 17:36:10|||||||||1
1743010590000|2025-03-26 17:36:30|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|18
1743010610000|2025-03-26 17:36:50|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|2
1743010620000|2025-03-26 17:37:00||189.59||189.59||189.59||189.59|8
1743010630000|2025-03-26 17:37:10|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.64|0
1743010640000|2025-03-26 17:37:20|||||||||29
1743010650000|2025-03-26 17:37:30|||||||||2
1743010680000|2025-03-26 17:38:00|||||||||10
1743010690000|2025-03-26 17:38:10|||||||||30
1743010700000|2025-03-26 17:38:20|||||||||16
1743010720000|2025-03-26 17:38:40|||||||||1
1743010730000|2025-03-26 17:38:50|||||||||3
1743010740000|2025-03-26 17:39:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|81
1743010750000|2025-03-26 17:39:10||189.54||189.59||189.59||189.54|186
1743010760000|2025-03-26 17:39:20|||||||||14
1743010770000|2025-03-26 17:39:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|176
1743010780000|2025-03-26 17:39:40|||||||||59
1743010790000|2025-03-26 17:39:50|||||||||195
1743010800000|2025-03-26 17:40:00|||||||||200
1743010810000|2025-03-26 17:40:10|189.67||189.62||189.67||189.62||483
1743010820000|2025-03-26 17:40:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|349
1743010830000|2025-03-26 17:40:30|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|172
1743010840000|2025-03-26 17:40:40|||||||||336
1743010850000|2025-03-26 17:40:50|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|40
1743010860000|2025-03-26 17:41:00|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|48
1743010870000|2025-03-26 17:41:10|189.92|189.84|189.87|189.79|189.97|189.84|189.87|189.79|31
1743010880000|2025-03-26 17:41:20|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|11
1743010890000|2025-03-26 17:41:30|189.82|189.74|189.82|189.74|189.87|189.74|189.82|189.74|42
1743010900000|2025-03-26 17:41:40|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|23
1743010910000|2025-03-26 17:41:50|||||||||242
1743010920000|2025-03-26 17:42:00|189.77|189.69|189.77|189.69|189.77|189.74|189.77|189.69|169
1743010930000|2025-03-26 17:42:10|||||||||51
1743010940000|2025-03-26 17:42:20|||||||||121
1743010950000|2025-03-26 17:42:30|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|813
1743010960000|2025-03-26 17:42:40||189.69||189.74||189.74||189.69|18
1743010970000|2025-03-26 17:42:50|189.77|189.69|189.82|189.69|189.82|189.69|189.77|189.69|17
1743010980000|2025-03-26 17:43:00|189.77||189.77||189.82||189.77||6
1743010990000|2025-03-26 17:43:10|189.82||189.77||189.82||189.77||10
1743011000000|2025-03-26 17:43:20|||||||||30
1743011010000|2025-03-26 17:43:30|||||||||21
1743011020000|2025-03-26 17:43:40|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|126
1743011030000|2025-03-26 17:43:50|189.77|189.59|189.72|189.59|189.77|189.59|189.72|189.59|35
1743011040000|2025-03-26 17:44:00|189.67|189.54|189.67|189.59|189.72|189.59|189.62|189.54|271
1743011050000|2025-03-26 17:44:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|60
1743011060000|2025-03-26 17:44:20|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|1027
1743011070000|2025-03-26 17:44:30|||||||||71
1743011080000|2025-03-26 17:44:40|||||||||147
1743011090000|2025-03-26 17:44:50|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|71
1743011100000|2025-03-26 17:45:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|134
1743011110000|2025-03-26 17:45:10|||||||||76
1743011120000|2025-03-26 17:45:20||189.54||189.54||189.54||189.54|8
1743011130000|2025-03-26 17:45:30||189.59||189.59||189.59||189.59|91
1743011140000|2025-03-26 17:45:40|||||||||128
1743011150000|2025-03-26 17:45:50|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|396
1743011160000|2025-03-26 17:46:00|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|1
1743011180000|2025-03-26 17:46:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|18
1743011190000|2025-03-26 17:46:30|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|97
1743011200000|2025-03-26 17:46:40||189.44||189.49||189.49||189.44|84
1743011210000|2025-03-26 17:46:50|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|421
1743011220000|2025-03-26 17:47:00|||||||||109
1743011230000|2025-03-26 17:47:10|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|45
1743011240000|2025-03-26 17:47:20|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|94
1743011250000|2025-03-26 17:47:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|82
1743011260000|2025-03-26 17:47:40|||||||||2
1743011270000|2025-03-26 17:47:50|||||||||1
1743011330000|2025-03-26 17:48:50|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.59|65
1743011340000|2025-03-26 17:49:00|||||||||2
1743011370000|2025-03-26 17:49:30|||||||||69
1743011410000|2025-03-26 17:50:10|||||||||69
1743011420000|2025-03-26 17:50:20|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|164
1743011430000|2025-03-26 17:50:30|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.59|5
1743011440000|2025-03-26 17:50:40||189.54||189.59||189.59||189.54|8
1743011460000|2025-03-26 17:51:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|19
1743011470000|2025-03-26 17:51:10|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|182
1743011480000|2025-03-26 17:51:20|||||||||1
1743011490000|2025-03-26 17:51:30|||||||||129
1743011500000|2025-03-26 17:51:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|14
1743011560000|2025-03-26 17:52:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|44
1743011590000|2025-03-26 17:53:10|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|23
1743011600000|2025-03-26 17:53:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|40
1743011620000|2025-03-26 17:53:40|||||||||20
1743011640000|2025-03-26 17:54:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|70
1743011660000|2025-03-26 17:54:20|||||||||52
1743011700000|2025-03-26 17:55:00||189.54||189.54||189.59||189.54|23
1743011710000|2025-03-26 17:55:10|189.62||189.62||189.62||189.62||0
1743011720000|2025-03-26 17:55:20|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|162
1743011740000|2025-03-26 17:55:40|||||||||1
1743011750000|2025-03-26 17:55:50|||||||||6
1743011760000|2025-03-26 17:56:00||189.49||189.54||189.54||189.49|50
1743011790000|2025-03-26 17:56:30|||||||||232
1743011800000|2025-03-26 17:56:40|||||||||23
1743011810000|2025-03-26 17:56:50|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|154
1743011830000|2025-03-26 17:57:10|||||||||7
1743011840000|2025-03-26 17:57:20|||||||||1
1743011860000|2025-03-26 17:57:40||189.44||189.44||189.44||189.44|29
1743011870000|2025-03-26 17:57:50|189.52||189.52||189.52||189.52||0
1743011900000|2025-03-26 17:58:20|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|145
1743011920000|2025-03-26 17:58:40|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|94
1743011930000|2025-03-26 17:58:50|189.47||189.47||189.47||189.47||0
1743011950000|2025-03-26 17:59:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|60
1743012010000|2025-03-26 18:00:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|82
1743012020000|2025-03-26 18:00:20|||||||||12
1743012040000|2025-03-26 18:00:40|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|109
1743012070000|2025-03-26 18:01:10|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|37
1743012100000|2025-03-26 18:01:40|189.62||189.57||189.62||189.57||1
1743012120000|2025-03-26 18:02:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|29
1743012130000|2025-03-26 18:02:10|189.57||189.57||189.57||189.57||1
1743012140000|2025-03-26 18:02:20||189.49||189.49||189.49||189.49|0
1743012150000|2025-03-26 18:02:30||189.44||189.44||189.44||189.44|1
1743012160000|2025-03-26 18:02:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|274
1743012170000|2025-03-26 18:02:50|||||||||137
1743012210000|2025-03-26 18:03:30|189.67||189.62||189.67||189.62||21
1743012220000|2025-03-26 18:03:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|11
1743012240000|2025-03-26 18:04:00||189.54||189.59||189.59||189.54|14
1743012250000|2025-03-26 18:04:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|20
1743012270000|2025-03-26 18:04:30|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|11
1743012280000|2025-03-26 18:04:40|||||||||1
1743012320000|2025-03-26 18:05:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|8
1743012330000|2025-03-26 18:05:30|189.67|189.59|189.67|189.59|189.72|189.64|189.67|189.59|112
1743012340000|2025-03-26 18:05:40|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|57
1743012370000|2025-03-26 18:06:10|189.72||189.67||189.72||189.67||19
1743012380000|2025-03-26 18:06:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|0
1743012390000|2025-03-26 18:06:30|||||||||2
1743012410000|2025-03-26 18:06:50|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|38
1743012420000|2025-03-26 18:07:00||189.64||189.64||189.64||189.64|3
1743012430000|2025-03-26 18:07:10|189.72||189.72||189.77||189.72||2
1743012480000|2025-03-26 18:08:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|5
1743012490000|2025-03-26 18:08:10|189.72||189.67||189.72||189.67||101
1743012520000|2025-03-26 18:08:40|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|28
1743012540000|2025-03-26 18:09:00|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|61
1743012550000|2025-03-26 18:09:10|189.77||189.77||189.77||189.77||5
1743012560000|2025-03-26 18:09:20||189.69||189.69||189.69||189.69|0
1743012600000|2025-03-26 18:10:00|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|221
1743012610000|2025-03-26 18:10:10||189.74||189.74||189.79||189.74|4
1743012620000|2025-03-26 18:10:20||189.79||189.79||189.79||189.79|0
1743012650000|2025-03-26 18:10:50|||||||||1
1743012680000|2025-03-26 18:11:20|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|64
1743012690000|2025-03-26 18:11:30||189.79||189.84||189.84||189.79|27
1743012700000|2025-03-26 18:11:40|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|46
1743012720000|2025-03-26 18:12:00|189.92||189.92||189.92||189.87||0
1743012730000|2025-03-26 18:12:10|189.87||189.87||189.92||189.87||3
1743012740000|2025-03-26 18:12:20|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|2
1743012750000|2025-03-26 18:12:30|189.97||189.97||189.97||189.97||67
1743012760000|2025-03-26 18:12:40|189.92||189.92||189.97||189.92||1
1743012780000|2025-03-26 18:13:00|189.97||189.97||189.97||189.92||0
1743012790000|2025-03-26 18:13:10|189.92||189.92||189.97||189.92||0
1743012800000|2025-03-26 18:13:20|189.97||189.97||189.97||189.92||0
1743012810000|2025-03-26 18:13:30|189.92||189.92||189.97||189.92||0
1743012820000|2025-03-26 18:13:40|189.97||189.92||189.97||189.92||0
1743012830000|2025-03-26 18:13:50|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.89|67
1743012840000|2025-03-26 18:14:00|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|15
1743012850000|2025-03-26 18:14:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|8
1743012860000|2025-03-26 18:14:20|189.92|189.84|189.97|189.84|189.97|189.84|189.92|189.84|64
1743012870000|2025-03-26 18:14:30|189.92||189.92||189.92||189.92||0
1743012880000|2025-03-26 18:14:40|189.97||189.97||189.97||189.97||1
1743012900000|2025-03-26 18:15:00||189.89||189.89||189.89||189.89|0
1743012910000|2025-03-26 18:15:10||189.84||189.89||189.89||189.84|5
1743012930000|2025-03-26 18:15:30|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|25
1743012940000|2025-03-26 18:15:40|189.97|189.89|190.02|189.89|190.02|189.89|189.97|189.89|4
1743012970000|2025-03-26 18:16:10|189.97|189.84|189.97|189.84|189.97|189.84|189.97|189.84|127
1743012980000|2025-03-26 18:16:20|189.92||189.97||189.97||189.92||0
1743012990000|2025-03-26 18:16:30|189.92|189.89|189.97|189.84|189.97|189.89|189.92|189.84|5
1743013000000|2025-03-26 18:16:40||189.89||189.89||189.89||189.89|0
1743013010000|2025-03-26 18:16:50|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|2
1743013020000|2025-03-26 18:17:00|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|0
1743013060000|2025-03-26 18:17:40|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|9
1743013080000|2025-03-26 18:18:00|189.97||189.97||189.97||189.97||15
1743013090000|2025-03-26 18:18:10||189.89||189.84||189.89||189.84|4
1743013100000|2025-03-26 18:18:20||189.89||189.89||189.89||189.89|0
1743013150000|2025-03-26 18:19:10|189.92|189.84|189.97|189.84|189.97|189.84|189.92|189.84|20
1743013160000|2025-03-26 18:19:20|189.92||189.92||189.97||189.92||0
1743013180000|2025-03-26 18:19:40|||||||||3
1743013190000|2025-03-26 18:19:50|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|1
1743013200000|2025-03-26 18:20:00||189.74||189.79||189.79||189.74|1
1743013210000|2025-03-26 18:20:10|||||||||1
1743013240000|2025-03-26 18:20:40|||||||||6
1743013250000|2025-03-26 18:20:50|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|13
1743013260000|2025-03-26 18:21:00|189.87|189.79|189.87|189.74|189.87|189.79|189.87|189.74|4
1743013280000|2025-03-26 18:21:20|189.82||189.87||189.87||189.82||2
1743013290000|2025-03-26 18:21:30||189.79||189.79||189.79||189.79|0
1743013340000|2025-03-26 18:22:20|||||||||10
1743013350000|2025-03-26 18:22:30|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|55
1743013360000|2025-03-26 18:22:40|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|9
1743013370000|2025-03-26 18:22:50|||||||||1
1743013380000|2025-03-26 18:23:00|189.92||189.87||189.92||189.87||0
1743013390000|2025-03-26 18:23:10|189.92||189.87||189.92||189.87||0
1743013400000|2025-03-26 18:23:20|189.92||189.87||189.92||189.87||0
1743013410000|2025-03-26 18:23:30|189.92|189.74|189.87|189.74|189.92|189.74|189.87|189.74|110
1743013420000|2025-03-26 18:23:40||189.79||189.79||189.79||189.79|2
1743013470000|2025-03-26 18:24:30|||||||||1
1743013490000|2025-03-26 18:24:50||189.74||189.74||189.74||189.74|44
1743013500000|2025-03-26 18:25:00|189.82|189.79|189.87|189.79|189.87|189.79|189.82|189.79|52
1743013510000|2025-03-26 18:25:10||189.74||189.74||189.74||189.74|17
1743013520000|2025-03-26 18:25:20||189.79||189.79||189.79||189.79|0
1743013530000|2025-03-26 18:25:30|189.92|189.84|189.92|189.79|189.92|189.84|189.92|189.79|122
1743013540000|2025-03-26 18:25:40|189.87|189.84|189.87|189.79|189.87|189.84|189.87|189.79|57
1743013550000|2025-03-26 18:25:50|189.92||189.92||189.92||189.92||0
1743013560000|2025-03-26 18:26:00||189.84||189.84||189.84||189.84|0
1743013620000|2025-03-26 18:27:00|||||||||4
1743013630000|2025-03-26 18:27:10|189.97||189.97||189.97||189.97||28
1743013640000|2025-03-26 18:27:20|189.92||189.92||189.92||189.92||0
1743013660000|2025-03-26 18:27:40|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|9
1743013670000|2025-03-26 18:27:50|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|5
1743013680000|2025-03-26 18:28:00|189.87|189.79|189.87|189.74|189.87|189.79|189.87|189.74|7
1743013690000|2025-03-26 18:28:10||189.79||189.79||189.79||189.79|0
1743013700000|2025-03-26 18:28:20|189.92||189.92||189.92||189.92||0
1743013710000|2025-03-26 18:28:30||189.84||189.84||189.84||189.84|0
1743013730000|2025-03-26 18:28:50|189.97||189.97||189.97||189.92||0
1743013740000|2025-03-26 18:29:00|189.92||189.92||189.92||189.92||3
1743013770000|2025-03-26 18:29:30|||||||||2
1743013780000|2025-03-26 18:29:40||189.79||189.84||189.84||189.79|5
1743013800000|2025-03-26 18:30:00|189.87|189.79|189.87|189.79|189.92|189.84|189.87|189.79|9
1743013820000|2025-03-26 18:30:20|189.92||189.92||189.92||189.92||1
1743013830000|2025-03-26 18:30:30||189.84||189.84||189.84||189.84|4
1743013840000|2025-03-26 18:30:40|189.97||189.97||189.97||189.97||0
1743013850000|2025-03-26 18:30:50||189.89||189.89||189.89||189.89|0
1743013890000|2025-03-26 18:31:30|||||||||1
1743013900000|2025-03-26 18:31:40|||||||||12
1743013910000|2025-03-26 18:31:50|190.02||189.97||190.02||189.97||0
1743013920000|2025-03-26 18:32:00|||||||||1
1743013930000|2025-03-26 18:32:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|9
1743013960000|2025-03-26 18:32:40||189.79||189.79||189.79||189.79|5
1743013970000|2025-03-26 18:32:50|189.87||189.87||189.87||189.87||0
1743013980000|2025-03-26 18:33:00|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|1
1743013990000|2025-03-26 18:33:10|189.87|189.79|189.87|189.74|189.87|189.79|189.82|189.74|10
1743014000000|2025-03-26 18:33:20||189.79||189.79||189.79||189.79|0
1743014010000|2025-03-26 18:33:30||189.74||189.74||189.74||189.74|1
1743014030000|2025-03-26 18:33:50|189.82||189.82||189.87||189.82||0
1743014100000|2025-03-26 18:35:00|189.87||189.87||189.87||189.82||3
1743014110000|2025-03-26 18:35:10|189.82||189.82||189.87||189.82||4
1743014120000|2025-03-26 18:35:20|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|216
1743014160000|2025-03-26 18:36:00|189.82|189.74|189.82|189.74|189.87|189.74|189.82|189.74|61
1743014170000|2025-03-26 18:36:10|189.87||189.87||189.87||189.82||0
1743014190000|2025-03-26 18:36:30|189.82||189.82||189.87||189.82||100
1743014200000|2025-03-26 18:36:40|189.87|189.79|189.87|189.74|189.87|189.79|189.82|189.74|12
1743014210000|2025-03-26 18:36:50||189.79||189.74||189.79||189.74|1
1743014220000|2025-03-26 18:37:00|189.82|189.79|189.87|189.79|189.87|189.79|189.82|189.79|39
1743014230000|2025-03-26 18:37:10||189.74||189.74||189.79||189.74|1
1743014240000|2025-03-26 18:37:20|189.92|189.79|189.97|189.89|189.97|189.89|189.92|189.79|79
1743014250000|2025-03-26 18:37:30|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|8
1743014260000|2025-03-26 18:37:40||189.79||189.79||189.84||189.79|0
1743014270000|2025-03-26 18:37:50|189.87||189.92||189.92||189.87||0
1743014280000|2025-03-26 18:38:00|189.87||189.92||189.92||189.87||0
1743014290000|2025-03-26 18:38:10|189.87|189.84|189.87|189.79|189.87|189.84|189.87|189.79|5
1743014310000|2025-03-26 18:38:30|189.92||189.92||189.92||189.92||1
1743014320000|2025-03-26 18:38:40|189.87||189.87||189.92||189.87||0
1743014330000|2025-03-26 18:38:50|189.92||189.92||189.92||189.92||0
1743014340000|2025-03-26 18:39:00|189.87||189.87||189.87||189.87||1
1743014350000|2025-03-26 18:39:10|189.92||189.92||189.92||189.92||1
1743014360000|2025-03-26 18:39:20||189.84||189.84||189.84||189.84|0
1743014380000|2025-03-26 18:39:40||189.79||189.84||189.84||189.79|5
1743014390000|2025-03-26 18:39:50|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|1
1743014400000|2025-03-26 18:40:00|189.92||189.92||189.92||189.87||0
1743014410000|2025-03-26 18:40:10|189.87||189.92||189.92||189.87||0
1743014420000|2025-03-26 18:40:20|189.87||189.87||189.87||189.87||0
1743014450000|2025-03-26 18:40:50|189.92|189.84|189.92|189.79|189.92|189.84|189.92|189.79|19
1743014470000|2025-03-26 18:41:10|||||||||1
1743014480000|2025-03-26 18:41:20|189.87|189.74|189.87|189.74|189.87|189.74|189.82|189.74|22
1743014490000|2025-03-26 18:41:30|189.82||189.82||189.87||189.82||0
1743014500000|2025-03-26 18:41:40|||||||||1
1743014530000|2025-03-26 18:42:10|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|1
1743014540000|2025-03-26 18:42:20|||||||||1
1743014550000|2025-03-26 18:42:30|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|4
1743014560000|2025-03-26 18:42:40|189.87||189.82||189.87||189.82||0
1743014570000|2025-03-26 18:42:50|189.77|189.69|189.82|189.69|189.82|189.69|189.77|189.69|5
1743014580000|2025-03-26 18:43:00||189.74||189.74||189.74||189.74|0
1743014590000|2025-03-26 18:43:10|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|5
1743014600000|2025-03-26 18:43:20|189.82||189.77||189.82||189.77||0
1743014620000|2025-03-26 18:43:40||189.64||189.69||189.69||189.64|7
1743014640000|2025-03-26 18:44:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|40
1743014650000|2025-03-26 18:44:10|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|1
1743014660000|2025-03-26 18:44:20||189.59||189.59||189.59||189.59|3
1743014670000|2025-03-26 18:44:30|189.67||189.67||189.72||189.67||0
1743014680000|2025-03-26 18:44:40|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|12
1743014690000|2025-03-26 18:44:50|189.72||189.72||189.72||189.72||16
1743014700000|2025-03-26 18:45:00||189.64||189.64||189.64||189.64|1
1743014720000|2025-03-26 18:45:20|||||||||1
1743014730000|2025-03-26 18:45:30|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|56
1743014740000|2025-03-26 18:45:40|189.82||189.82||189.82||189.82||3
1743014760000|2025-03-26 18:46:00|||||||||1
1743014770000|2025-03-26 18:46:10|189.77|189.64|189.72|189.64|189.77|189.64|189.72|189.64|10
1743014800000|2025-03-26 18:46:40|||||||||1
1743014810000|2025-03-26 18:46:50|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|129
1743014830000|2025-03-26 18:47:10|||||||||2
1743014840000|2025-03-26 18:47:20|189.72|189.64|189.72|189.59|189.72|189.64|189.72|189.59|229
1743014850000|2025-03-26 18:47:30|189.67||189.67||189.72||189.67||0
1743014860000|2025-03-26 18:47:40|189.62|189.54|189.67|189.54|189.67|189.54|189.62|189.54|18
1743014870000|2025-03-26 18:47:50||189.59||189.59||189.59||189.59|20
1743014880000|2025-03-26 18:48:00|189.62|189.54|189.67|189.54|189.67|189.59|189.62|189.54|18
1743014890000|2025-03-26 18:48:10|189.62||189.67||189.67||189.62||0
1743014900000|2025-03-26 18:48:20|189.62|189.49|189.57|189.49|189.62|189.49|189.57|189.49|7
1743014910000|2025-03-26 18:48:30|||||||||1
1743014920000|2025-03-26 18:48:40|||||||||119
1743014930000|2025-03-26 18:48:50|189.62||189.57||189.62||189.57||61
1743014970000|2025-03-26 18:49:30|189.62|189.54|189.62|189.49|189.62|189.54|189.62|189.49|60
1743014980000|2025-03-26 18:49:40|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|2
1743014990000|2025-03-26 18:49:50|189.57||189.62||189.62||189.57||0
1743015000000|2025-03-26 18:50:00||189.54||189.54||189.54||189.49|1
1743015010000|2025-03-26 18:50:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|5
1743015020000|2025-03-26 18:50:20|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|74
1743015030000|2025-03-26 18:50:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|2
1743015070000|2025-03-26 18:51:10|||||||||3
1743015080000|2025-03-26 18:51:20|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|58
1743015090000|2025-03-26 18:51:30|189.52||189.52||189.52||189.47||3
1743015100000|2025-03-26 18:51:40||189.44||189.39||189.44||189.39|8
1743015110000|2025-03-26 18:51:50||189.44||189.44||189.44||189.39|2
1743015120000|2025-03-26 18:52:00|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|87
1743015140000|2025-03-26 18:52:20|189.57|189.39|189.52|189.39|189.57|189.39|189.52|189.39|3
1743015150000|2025-03-26 18:52:30|189.47||189.52||189.52||189.47||2
1743015160000|2025-03-26 18:52:40|189.47||189.47||189.47||189.47||0
1743015170000|2025-03-26 18:52:50|189.52||189.52||189.52||189.47||0
1743015180000|2025-03-26 18:53:00|189.47|189.44|189.52|189.39|189.52|189.44|189.47|189.39|20
1743015190000|2025-03-26 18:53:10|189.47||189.52||189.52||189.47||4
1743015200000|2025-03-26 18:53:20||189.44||189.44||189.44||189.44|0
1743015210000|2025-03-26 18:53:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|6
1743015230000|2025-03-26 18:53:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|56
1743015250000|2025-03-26 18:54:10|189.37|189.29|189.42|189.29|189.42|189.29|189.37|189.29|2
1743015260000|2025-03-26 18:54:20|189.37||189.37||189.42||189.37||0
1743015270000|2025-03-26 18:54:30|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|20
1743015290000|2025-03-26 18:54:50|||||||||1
1743015300000|2025-03-26 18:55:00||189.29||189.29||189.29||189.29|5
1743015310000|2025-03-26 18:55:10|189.37||189.42||189.42||189.37||17
1743015330000|2025-03-26 18:55:30||189.34||189.34||189.34||189.34|0
1743015340000|2025-03-26 18:55:40|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|3
1743015350000|2025-03-26 18:55:50|189.42|189.24|189.32|189.24|189.42|189.24|189.32|189.24|3
1743015360000|2025-03-26 18:56:00|189.37|189.29|189.42|189.29|189.42|189.34|189.37|189.29|10
1743015370000|2025-03-26 18:56:10||189.34||189.34||189.34||189.34|0
1743015400000|2025-03-26 18:56:40|189.47||189.47||189.47||189.47||1
1743015410000|2025-03-26 18:56:50|189.42||189.47||189.47||189.42||0
1743015420000|2025-03-26 18:57:00|189.42||189.42||189.47||189.42||0
1743015430000|2025-03-26 18:57:10|189.47||189.42||189.47||189.42||2
1743015440000|2025-03-26 18:57:20|189.47||189.47||189.47||189.47||0
1743015450000|2025-03-26 18:57:30|189.42||189.42||189.42||189.42||0
1743015460000|2025-03-26 18:57:40|||||||||2
1743015480000|2025-03-26 18:58:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|4
1743015510000|2025-03-26 18:58:30|189.32|189.24|189.37|189.24|189.37|189.24|189.32|189.24|80
1743015520000|2025-03-26 18:58:40||189.29||189.29||189.29||189.29|0
1743015530000|2025-03-26 18:58:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|115
1743015540000|2025-03-26 18:59:00||189.29||189.29||189.29||189.29|12
1743015550000|2025-03-26 18:59:10|189.37||189.37||189.37||189.37||0
1743015560000|2025-03-26 18:59:20|189.42|189.34|189.42|189.29|189.42|189.34|189.42|189.29|9
1743015590000|2025-03-26 18:59:50||189.34||189.29||189.34||189.29|2
1743015600000|2025-03-26 19:00:00||189.34||189.34||189.34||189.34|0
1743015610000|2025-03-26 19:00:10|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|27
1743015620000|2025-03-26 19:00:20|||||||||1
1743015630000|2025-03-26 19:00:30|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|12
1743015640000|2025-03-26 19:00:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|0
1743015660000|2025-03-26 19:01:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|2
1743015670000|2025-03-26 19:01:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|40
1743015690000|2025-03-26 19:01:30||189.29||189.34||189.34||189.29|109
1743015710000|2025-03-26 19:01:50||189.29||189.29||189.34||189.29|175
1743015720000|2025-03-26 19:02:00|189.37|189.34|189.42|189.29|189.42|189.34|189.37|189.29|62
1743015730000|2025-03-26 19:02:10||189.34||189.34||189.34||189.29|58
1743015740000|2025-03-26 19:02:20||189.29||189.29||189.29||189.29|12
1743015750000|2025-03-26 19:02:30|189.37||189.37||189.37||189.37||0
1743015780000|2025-03-26 19:03:00||189.24||189.24||189.24||189.24|171
1743015790000|2025-03-26 19:03:10|189.32||189.32||189.37||189.32||9
1743015810000|2025-03-26 19:03:30|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|77
1743015820000|2025-03-26 19:03:40|189.32|189.24|189.32|189.19|189.32|189.24|189.27|189.19|269
1743015830000|2025-03-26 19:03:50||189.24||189.24||189.24||189.24|2
1743015840000|2025-03-26 19:04:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|126
1743015850000|2025-03-26 19:04:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|49
1743015880000|2025-03-26 19:04:40|||||||||5
1743015900000|2025-03-26 19:05:00|||||||||12
1743015930000|2025-03-26 19:05:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|47
1743015950000|2025-03-26 19:05:50||189.34||189.34||189.34||189.34|5
1743015960000|2025-03-26 19:06:00||189.39||189.39||189.39||189.39|0
1743016010000|2025-03-26 19:06:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|78
1743016050000|2025-03-26 19:07:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|6
1743016080000|2025-03-26 19:08:00|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.34|29
1743016100000|2025-03-26 19:08:20|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|21
1743016110000|2025-03-26 19:08:30||189.34||189.34||189.34||189.34|3
1743016120000|2025-03-26 19:08:40|189.42||189.42||189.42||189.42||0
1743016130000|2025-03-26 19:08:50|189.47|189.39|189.47|189.34|189.47|189.39|189.47|189.34|2
1743016140000|2025-03-26 19:09:00||189.39||189.39||189.39||189.39|0
1743016150000|2025-03-26 19:09:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|4
1743016180000|2025-03-26 19:09:40||189.29||189.29||189.29||189.29|4
1743016200000|2025-03-26 19:10:00||189.34||189.34||189.34||189.34|0
1743016240000|2025-03-26 19:10:40|||||||||38
1743016250000|2025-03-26 19:10:50|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|0
1743016260000|2025-03-26 19:11:00|||||||||1
1743016270000|2025-03-26 19:11:10|||||||||3
1743016310000|2025-03-26 19:11:50|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|2
1743016330000|2025-03-26 19:12:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|10
1743016340000|2025-03-26 19:12:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|11
1743016350000|2025-03-26 19:12:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|4
1743016380000|2025-03-26 19:13:00||189.34||189.34||189.34||189.34|4
1743016390000|2025-03-26 19:13:10|189.42||189.42||189.42||189.42||0
1743016440000|2025-03-26 19:14:00||189.29||189.29||189.29||189.29|20
1743016450000|2025-03-26 19:14:10|189.37|189.34|189.42|189.34|189.42|189.34|189.37|189.34|23
1743016460000|2025-03-26 19:14:20||189.29||189.34||189.34||189.29|5
1743016480000|2025-03-26 19:14:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|14
1743016500000|2025-03-26 19:15:00||189.34||189.34||189.34||189.34|7
1743016510000|2025-03-26 19:15:10||189.39||189.39||189.39||189.34|1
1743016530000|2025-03-26 19:15:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|24
1743016540000|2025-03-26 19:15:40||189.39||189.39||189.39||189.39|5
1743016550000|2025-03-26 19:15:50|189.47||189.47||189.47||189.47||0
1743016560000|2025-03-26 19:16:00|189.52||189.52||189.52||189.52||14
1743016570000|2025-03-26 19:16:10||189.44||189.44||189.44||189.44|0
1743016580000|2025-03-26 19:16:20||189.39||189.39||189.39||189.39|1
1743016590000|2025-03-26 19:16:30||189.44||189.44||189.44||189.44|0
1743016620000|2025-03-26 19:17:00|189.57|189.49|189.57|189.44|189.57|189.49|189.57|189.44|36
1743016630000|2025-03-26 19:17:10||189.49||189.49||189.49||189.49|0
1743016640000|2025-03-26 19:17:20||189.44||189.44||189.44||189.44|1
1743016650000|2025-03-26 19:17:30||189.49||189.49||189.49||189.49|0
1743016660000|2025-03-26 19:17:40|||||||||5
1743016680000|2025-03-26 19:18:00||189.44||189.44||189.44||189.44|93
1743016690000|2025-03-26 19:18:10|189.52||189.52||189.57||189.52||0
1743016700000|2025-03-26 19:18:20|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|0
1743016740000|2025-03-26 19:19:00|||||||||1
1743016750000|2025-03-26 19:19:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|44
1743016770000|2025-03-26 19:19:30|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|3
1743016790000|2025-03-26 19:19:50|189.62||189.57||189.62||189.57||9
1743016800000|2025-03-26 19:20:00|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|22
1743016810000|2025-03-26 19:20:10|189.62||189.62||189.62||189.62||0
1743016820000|2025-03-26 19:20:20|189.57||189.57||189.62||189.57||0
1743016850000|2025-03-26 19:20:50|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|10
1743016890000|2025-03-26 19:21:30|189.67||189.62||189.67||189.62||14
1743016920000|2025-03-26 19:22:00|189.67||189.62||189.67||189.62||28
1743016940000|2025-03-26 19:22:20|189.67||189.67||189.67||189.62||12
1743016950000|2025-03-26 19:22:30|189.62||189.62||189.62||189.62||0
1743016960000|2025-03-26 19:22:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|10
1743017000000|2025-03-26 19:23:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|6
1743017030000|2025-03-26 19:23:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|5
1743017050000|2025-03-26 19:24:10||189.44||189.44||189.44||189.44|2
1743017060000|2025-03-26 19:24:20|189.52||189.52||189.52||189.52||0
1743017090000|2025-03-26 19:24:50||189.39||189.39||189.39||189.39|1
1743017100000|2025-03-26 19:25:00|189.47||189.52||189.52||189.47||16
1743017110000|2025-03-26 19:25:10|189.47||189.47||189.52||189.47||1
1743017150000|2025-03-26 19:25:50|189.52||189.47||189.52||189.47||2
1743017160000|2025-03-26 19:26:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|0
1743017210000|2025-03-26 19:26:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|28
1743017220000|2025-03-26 19:27:00|189.62||189.57||189.62||189.57||0
1743017240000|2025-03-26 19:27:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|0
1743017320000|2025-03-26 19:28:40|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|8
1743017400000|2025-03-26 19:30:00|189.62||189.57||189.62||189.57||0
1743017470000|2025-03-26 19:31:10|||||||||1
1743017540000|2025-03-26 19:32:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|0
1743017570000|2025-03-26 19:32:50|189.67||189.67||189.67||189.67||175
1743017580000|2025-03-26 19:33:00|189.72|189.59|189.72|189.59|189.72|189.64|189.72|189.59|54
1743017590000|2025-03-26 19:33:10||189.64||189.64||189.64||189.64|0
1743017600000|2025-03-26 19:33:20|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|9
1743017610000|2025-03-26 19:33:30|189.67||189.67||189.67||189.67||0
1743017630000|2025-03-26 19:33:50|189.62|189.54|189.67|189.54|189.67|189.54|189.62|189.54|9
1743017640000|2025-03-26 19:34:00||189.59||189.59||189.59||189.59|0
1743017670000|2025-03-26 19:34:30|189.72||189.72||189.72||189.67||9
1743017680000|2025-03-26 19:34:40||189.64||189.64||189.64||189.64|0
1743017700000|2025-03-26 19:35:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|32
1743017710000|2025-03-26 19:35:10||189.64||189.69||189.69||189.64|5
1743017730000|2025-03-26 19:35:30||189.64||189.64||189.64||189.64|2
1743017740000|2025-03-26 19:35:40|189.72||189.72||189.72||189.72||0
1743017820000|2025-03-26 19:37:00|189.77||189.77||189.77||189.72||16
1743017830000|2025-03-26 19:37:10|189.72||189.77||189.77||189.72||0
1743017840000|2025-03-26 19:37:20|189.72||189.72||189.72||189.72||0
1743017860000|2025-03-26 19:37:40|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|8
1743017870000|2025-03-26 19:37:50|189.77||189.77||189.77||189.77||0
1743017880000|2025-03-26 19:38:00||189.69||189.69||189.69||189.69|0
1743017910000|2025-03-26 19:38:30|||||||||3
1743017930000|2025-03-26 19:38:50|189.82||189.82||189.82||189.82||0
1743017940000|2025-03-26 19:39:00||189.74||189.74||189.74||189.74|0
1743017950000|2025-03-26 19:39:10|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|6
1743017960000|2025-03-26 19:39:20||189.69||189.69||189.69||189.69|1
1743017970000|2025-03-26 19:39:30|189.77||189.82||189.82||189.77||0
1743017980000|2025-03-26 19:39:40|189.77||189.82||189.82||189.77||12
1743017990000|2025-03-26 19:39:50|189.77||189.77||189.77||189.77||0
1743018010000|2025-03-26 19:40:10|189.82||189.82||189.82||189.82||0
1743018030000|2025-03-26 19:40:30|189.77||189.77||189.77||189.77||0
1743018040000|2025-03-26 19:40:40|189.82||189.82||189.82||189.82||0
1743018050000|2025-03-26 19:40:50||189.74||189.74||189.74||189.74|0
1743018070000|2025-03-26 19:41:10|189.87||189.87||189.87||189.87||0
1743018090000|2025-03-26 19:41:30||189.79||189.79||189.79||189.79|0
1743018120000|2025-03-26 19:42:00||189.74||189.74||189.74||189.74|3
1743018130000|2025-03-26 19:42:10|189.82||189.82||189.82||189.82||0
1743018150000|2025-03-26 19:42:30|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|3
1743018180000|2025-03-26 19:43:00|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|17
1743018190000|2025-03-26 19:43:10|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|0
1743018210000|2025-03-26 19:43:30|189.92||189.87||189.92||189.87||0
1743018240000|2025-03-26 19:44:00|189.92||189.87||189.92||189.87||0
1743018250000|2025-03-26 19:44:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|0
1743018290000|2025-03-26 19:44:50|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|15
1743018300000|2025-03-26 19:45:00|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|6
1743018340000|2025-03-26 19:45:40|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|7
1743018360000|2025-03-26 19:46:00|189.92||189.87||189.92||189.87||2
1743018390000|2025-03-26 19:46:30|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|2
1743018400000|2025-03-26 19:46:40||189.79||189.79||189.79||189.79|0
1743018410000|2025-03-26 19:46:50|189.92||189.92||189.92||189.92||0
1743018420000|2025-03-26 19:47:00|189.97|189.84|189.92|189.84|189.97|189.84|189.92|189.84|0
1743018440000|2025-03-26 19:47:20|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|0
1743018470000|2025-03-26 19:47:50|190.02||189.97||190.02||189.97||0
1743018490000|2025-03-26 19:48:10||189.84||189.84||189.84||189.84|6
1743018500000|2025-03-26 19:48:20||189.89||189.89||189.89||189.89|0
1743018550000|2025-03-26 19:49:10||189.84||189.89||189.89||189.84|1
1743018570000|2025-03-26 19:49:30|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|15
1743018590000|2025-03-26 19:49:50|190.07||190.07||190.07||190.02||0
1743018600000|2025-03-26 19:50:00||189.99||189.94||189.99||189.94|8
1743018610000|2025-03-26 19:50:10||189.99||189.99||189.99||189.99|0
1743018620000|2025-03-26 19:50:20|190.12|190.04|190.17|190.04|190.17|190.04|190.12|190.04|19
1743018630000|2025-03-26 19:50:30||190.09||190.09||190.09||190.09|0
1743018660000|2025-03-26 19:51:00|190.22||190.22||190.22||190.22||0
1743018670000|2025-03-26 19:51:10|190.17||190.17||190.22||190.17||0
1743018680000|2025-03-26 19:51:20|190.22||190.17||190.22||190.17||0
1743018690000|2025-03-26 19:51:30|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|0
1743018710000|2025-03-26 19:51:50|190.27||190.27||190.27||190.27||0
1743018720000|2025-03-26 19:52:00|190.22|190.09|190.22|190.09|190.27|190.09|190.22|190.09|9
1743018730000|2025-03-26 19:52:10|190.17||190.17||190.17||190.17||0
1743018740000|2025-03-26 19:52:20|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|0
1743018750000|2025-03-26 19:52:30|190.17|190.09|190.17|190.04|190.17|190.09|190.12|190.04|0
1743018760000|2025-03-26 19:52:40|190.12||190.17||190.17||190.12||0
1743018770000|2025-03-26 19:52:50|190.12||190.17||190.17||190.12||0
1743018780000|2025-03-26 19:53:00|190.12||190.17||190.17||190.12||0
1743018790000|2025-03-26 19:53:10|190.12||190.17||190.17||190.12||0
1743018800000|2025-03-26 19:53:20||190.09||190.09||190.09||190.09|0
1743018820000|2025-03-26 19:53:40|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|1
1743018830000|2025-03-26 19:53:50|190.17|190.09|190.17|190.04|190.17|190.09|190.17|190.04|0
1743018840000|2025-03-26 19:54:00|190.12||190.12||190.12||190.12||0
1743018850000|2025-03-26 19:54:10||189.99||190.04||190.04||189.99|1
1743018870000|2025-03-26 19:54:30|190.17||190.17||190.17||190.17||0
1743018880000|2025-03-26 19:54:40|190.12||190.17||190.17||190.12||0
1743018890000|2025-03-26 19:54:50|190.22|190.09|190.22|190.09|190.22|190.09|190.22|190.09|0
1743018900000|2025-03-26 19:55:00|190.17|190.04|190.17|190.09|190.22|190.09|190.17|190.04|1
1743018910000|2025-03-26 19:55:10||190.04||190.09||190.09||190.04|19
1743018920000|2025-03-26 19:55:20|190.22||190.22||190.22||190.22||0
1743018930000|2025-03-26 19:55:30||190.14||190.14||190.14||190.14|2
1743018940000|2025-03-26 19:55:40|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|6
1743018950000|2025-03-26 19:55:50|190.22||190.17||190.22||190.17||0
1743018960000|2025-03-26 19:56:00|190.22||190.22||190.22||190.22||1
1743018970000|2025-03-26 19:56:10|190.17||190.17||190.17||190.17||0
1743018980000|2025-03-26 19:56:20|||||||||1
1743018990000|2025-03-26 19:56:30||190.04||190.04||190.04||190.04|5
1743019000000|2025-03-26 19:56:40|190.12||190.17||190.17||190.12||0
1743019010000|2025-03-26 19:56:50||190.09||190.09||190.09||190.09|1
1743019030000|2025-03-26 19:57:10|||||||||1
1743019040000|2025-03-26 19:57:20|||||||||1
1743019060000|2025-03-26 19:57:40|||||||||1
1743019070000|2025-03-26 19:57:50|||||||||1
1743019100000|2025-03-26 19:58:20|190.22||190.22||190.22||190.22||19
1743019120000|2025-03-26 19:58:40||190.14||190.14||190.14||190.14|0
1743019140000|2025-03-26 19:59:00|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|30
1743019150000|2025-03-26 19:59:10|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|14
1743019160000|2025-03-26 19:59:20||189.99||189.99||189.99||189.99|0
1743019170000|2025-03-26 19:59:30|190.07||190.07||190.07||190.07||1
1743019180000|2025-03-26 19:59:40|190.12||190.12||190.12||190.12||4
1743019190000|2025-03-26 19:59:50|190.17|190.04|190.12|190.04|190.17|190.09|190.12|190.04|68
1743058860000|2025-03-27 07:01:00|189.94|189.87|188.82|188.69|189.94|189.87|188.82|188.69|4
1743058880000|2025-03-27 07:01:20|188.77|188.64|188.77|188.64|188.82|188.64|188.77|188.64|0
1743058890000|2025-03-27 07:01:30|188.72||188.72||188.72||188.72||0
1743058900000|2025-03-27 07:01:40|||||||||2
1743058910000|2025-03-27 07:01:50|188.77|188.69|188.67|188.59|188.77|188.69|188.67|188.59|13
1743058920000|2025-03-27 07:02:00|188.62|188.54|188.62|188.49|188.62|188.59|188.57|188.49|7
1743058930000|2025-03-27 07:02:10|188.57||188.57||188.57||188.57||0
1743058940000|2025-03-27 07:02:20|||||||||3
1743058970000|2025-03-27 07:02:50|188.52|188.39|188.52|188.39|188.52|188.39|188.52|188.39|42
1743058980000|2025-03-27 07:03:00|188.47|188.34|188.42|188.29|188.47|188.34|188.42|188.29|2
1743059000000|2025-03-27 07:03:20|188.37|188.34|188.42|188.29|188.42|188.34|188.37|188.29|13
1743059010000|2025-03-27 07:03:30|188.37||188.42||188.42||188.37||11
1743059020000|2025-03-27 07:03:40|188.47|188.39|188.52|188.39|188.52|188.39|188.47|188.39|20
1743059030000|2025-03-27 07:03:50|188.47||188.52||188.52||188.47||0
1743059040000|2025-03-27 07:04:00|188.47||188.47||188.52||188.47||0
1743059060000|2025-03-27 07:04:20||188.34||188.34||188.39||188.34|0
1743059070000|2025-03-27 07:04:30|188.42|188.39|188.27|188.14|188.47|188.39|188.27|188.14|84
1743059080000|2025-03-27 07:04:40|188.22|188.09|188.22|188.09|188.22|188.14|188.17|188.09|48
1743059090000|2025-03-27 07:04:50|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|41
1743059100000|2025-03-27 07:05:00|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|0
1743059110000|2025-03-27 07:05:10|188.27|188.09|188.32|188.24|188.32|188.24|188.27|188.09|109
1743059120000|2025-03-27 07:05:20|188.37|188.29|188.32|188.19|188.37|188.29|188.32|188.19|6
1743059130000|2025-03-27 07:05:30||188.24||188.19||188.24||188.19|0
1743059160000|2025-03-27 07:06:00|188.37|188.24|188.37|188.29|188.37|188.29|188.37|188.24|2
1743059170000|2025-03-27 07:06:10|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|35
1743059180000|2025-03-27 07:06:20|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|10
1743059200000|2025-03-27 07:06:40|188.42|188.34|188.42|188.29|188.42|188.34|188.42|188.29|13
1743059210000|2025-03-27 07:06:50|188.37||188.37||188.37||188.37||0
1743059220000|2025-03-27 07:07:00||188.24||188.24||188.24||188.24|13
1743059230000|2025-03-27 07:07:10||188.29||188.29||188.29||188.29|0
1743059250000|2025-03-27 07:07:30|188.42|188.24|188.37|188.24|188.42|188.24|188.37|188.24|12
1743059260000|2025-03-27 07:07:40|188.32||188.32||188.32||188.32||0
1743059270000|2025-03-27 07:07:50|||||||||10
1743059290000|2025-03-27 07:08:10|||||||||42
1743059300000|2025-03-27 07:08:20||188.19||188.19||188.19||188.19|2
1743059310000|2025-03-27 07:08:30|188.27||188.27||188.32||188.27||0
1743059340000|2025-03-27 07:09:00|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|11
1743059360000|2025-03-27 07:09:20|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|8
1743059370000|2025-03-27 07:09:30|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|2
1743059390000|2025-03-27 07:09:50||188.19||188.24||188.24||188.19|0
1743059400000|2025-03-27 07:10:00||188.19||188.24||188.24||188.19|0
1743059410000|2025-03-27 07:10:10|||||||||1
1743059430000|2025-03-27 07:10:30|||||||||2
1743059440000|2025-03-27 07:10:40|||||||||26
1743059480000|2025-03-27 07:11:20|||||||||2
1743059500000|2025-03-27 07:11:40|188.27|188.19|188.27|188.19|188.32|188.19|188.27|188.19|2
1743059510000|2025-03-27 07:11:50|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.19|1
1743059520000|2025-03-27 07:12:00||188.19||188.19||188.19||188.19|0
1743059530000|2025-03-27 07:12:10||188.24||188.24||188.24||188.24|130
1743059540000|2025-03-27 07:12:20||188.19||188.24||188.24||188.19|473
1743059550000|2025-03-27 07:12:30||188.19||188.24||188.24||188.19|139
1743059560000|2025-03-27 07:12:40||188.19||188.24||188.24||188.19|0
1743059580000|2025-03-27 07:13:00|||||||||27
1743059600000|2025-03-27 07:13:20|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|13
1743059620000|2025-03-27 07:13:40|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|51
1743059630000|2025-03-27 07:13:50|||||||||2
1743059660000|2025-03-27 07:14:20|||||||||37
1743059690000|2025-03-27 07:14:50|||||||||20
1743059700000|2025-03-27 07:15:00|||||||||139
1743059710000|2025-03-27 07:15:10|||||||||56
1743059810000|2025-03-27 07:16:50|||||||||27
1743059860000|2025-03-27 07:17:40|||||||||30
1743059890000|2025-03-27 07:18:10|||||||||24
1743059900000|2025-03-27 07:18:20|||||||||234
1743059910000|2025-03-27 07:18:30|||||||||46
1743059930000|2025-03-27 07:18:50|||||||||2
1743059940000|2025-03-27 07:19:00|||||||||121
1743060030000|2025-03-27 07:20:30|||||||||45
1743060080000|2025-03-27 07:21:20|||||||||25
1743060120000|2025-03-27 07:22:00|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|114
1743060140000|2025-03-27 07:22:20|188.32||188.27||188.32||188.27||1
1743060170000|2025-03-27 07:22:50|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|5
1743060200000|2025-03-27 07:23:20|||||||||69
1743060210000|2025-03-27 07:23:30|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|0
1743060230000|2025-03-27 07:23:50|188.22|188.14|188.22|188.14|188.27|188.14|188.22|188.14|19
1743060240000|2025-03-27 07:24:00|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|0
1743060250000|2025-03-27 07:24:10|188.22|188.14|188.22|188.09|188.22|188.14|188.22|188.09|5
1743060270000|2025-03-27 07:24:30||188.14||188.14||188.14||188.14|0
1743060290000|2025-03-27 07:24:50|188.27|188.19|188.32|188.19|188.32|188.19|188.27|188.14|0
1743060300000|2025-03-27 07:25:00||188.24||188.24||188.24||188.24|50
1743060310000|2025-03-27 07:25:10|||||||||23
1743060320000|2025-03-27 07:25:20|||||||||21
1743060330000|2025-03-27 07:25:30|||||||||256
1743060340000|2025-03-27 07:25:40|||||||||65
1743060370000|2025-03-27 07:26:10|||||||||3
1743060390000|2025-03-27 07:26:30|||||||||45
1743060400000|2025-03-27 07:26:40||188.19||188.19||188.19||188.19|1
1743060430000|2025-03-27 07:27:10|188.27||188.27||188.27||188.27||0
1743060440000|2025-03-27 07:27:20|||||||||15
1743060450000|2025-03-27 07:27:30|||||||||3
1743060460000|2025-03-27 07:27:40|||||||||3
1743060510000|2025-03-27 07:28:30|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|103
1743060520000|2025-03-27 07:28:40|||||||||100
1743060530000|2025-03-27 07:28:50|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|51
1743060540000|2025-03-27 07:29:00|188.32||188.32||188.32||188.27||3
1743060550000|2025-03-27 07:29:10|188.27||188.32||188.32||188.27||0
1743060580000|2025-03-27 07:29:40|188.27||188.32||188.32||188.27||0
1743060590000|2025-03-27 07:29:50||188.24||188.24||188.24||188.24|0
1743060600000|2025-03-27 07:30:00|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|0
1743060610000|2025-03-27 07:30:10|188.32|188.14|188.32|188.24|188.32|188.24|188.32|188.14|68
1743060660000|2025-03-27 07:31:00||188.19||188.19||188.19||188.19|62
1743060670000|2025-03-27 07:31:10||188.24||188.24||188.24||188.24|0
1743060690000|2025-03-27 07:31:30||188.19||188.19||188.19||188.19|29
1743060700000|2025-03-27 07:31:40||188.24||188.24||188.24||188.24|0
1743060720000|2025-03-27 07:32:00||188.19||188.19||188.19||188.19|0
1743060740000|2025-03-27 07:32:20|188.27|188.14|188.27|188.14|188.27|188.14|188.27|188.14|1
1743060750000|2025-03-27 07:32:30|188.22|188.09|188.22|188.14|188.22|188.14|188.17|188.09|48
1743060760000|2025-03-27 07:32:40||188.09||188.14||188.14||188.09|0
1743060770000|2025-03-27 07:32:50|188.27||188.27||188.27||188.22||2
1743060780000|2025-03-27 07:33:00|188.22||188.27||188.27||188.22||1
1743060800000|2025-03-27 07:33:20|188.22||188.22||188.22||188.22||0
1743060820000|2025-03-27 07:33:40|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|14
1743060830000|2025-03-27 07:33:50|188.12|188.04|188.17|188.09|188.22|188.14|188.12|188.04|186
1743060840000|2025-03-27 07:34:00|188.22|188.14|188.27|188.14|188.27|188.14|188.22|188.14|4
1743060850000|2025-03-27 07:34:10|188.22||188.22||188.22||188.22||0
1743060860000|2025-03-27 07:34:20|188.27||188.27||188.27||188.27||0
1743060870000|2025-03-27 07:34:30|188.22|188.09|188.27|188.14|188.27|188.14|188.22|188.09|0
1743060880000|2025-03-27 07:34:40|188.22|188.09|188.22|188.09|188.22|188.09|188.22|188.09|13
1743060910000|2025-03-27 07:35:10|188.27|188.14|188.32|188.19|188.32|188.19|188.27|188.14|0
1743060930000|2025-03-27 07:35:30|188.27|188.24|188.32|188.19|188.32|188.24|188.27|188.19|1
1743060950000|2025-03-27 07:35:50|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|6
1743060960000|2025-03-27 07:36:00||188.14||188.14||188.14||188.14|0
1743060970000|2025-03-27 07:36:10|188.17|188.09|188.17|188.04|188.17|188.09|188.17|188.04|6
1743060980000|2025-03-27 07:36:20|188.12||188.12||188.12||188.12||1
1743061000000|2025-03-27 07:36:40|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|13
1743061010000|2025-03-27 07:36:50|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|2
1743061030000|2025-03-27 07:37:10||187.99||187.99||188.04||187.99|0
1743061040000|2025-03-27 07:37:20|188.07|188.04|188.07|187.99|188.12|188.04|188.07|187.99|0
1743061050000|2025-03-27 07:37:30|188.12|188.04|188.12|188.04|188.12|188.04|188.07|188.04|19
1743061070000|2025-03-27 07:37:50|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|35
1743061220000|2025-03-27 07:40:20|188.22|188.09|188.22|188.14|188.22|188.14|188.22|188.09|9
1743061240000|2025-03-27 07:40:40|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.14|1
1743061250000|2025-03-27 07:40:50|188.32||188.27||188.32||188.27||0
1743061260000|2025-03-27 07:41:00|188.32||188.32||188.32||188.27||0
1743061270000|2025-03-27 07:41:10||188.24||188.19||188.24||188.19|0
1743061280000|2025-03-27 07:41:20|188.27||188.32||188.32||188.27||0
1743061290000|2025-03-27 07:41:30||188.24||188.24||188.24||188.24|0
1743061300000|2025-03-27 07:41:40||188.19||188.24||188.24||188.19|0
1743061320000|2025-03-27 07:42:00||188.19||188.24||188.24||188.19|0
1743061330000|2025-03-27 07:42:10|||||||||20
1743061340000|2025-03-27 07:42:20|||||||||2
1743061380000|2025-03-27 07:43:00||188.19||188.19||188.19||188.19|0
1743061390000|2025-03-27 07:43:10||188.24||188.19||188.24||188.19|0
1743061400000|2025-03-27 07:43:20||188.24||188.24||188.24||188.19|0
1743061430000|2025-03-27 07:43:50||188.19||188.24||188.24||188.19|0
1743061440000|2025-03-27 07:44:00||188.19||188.19||188.19||188.19|0
1743061460000|2025-03-27 07:44:20|188.27|188.24|188.32|188.19|188.32|188.24|188.27|188.19|0
1743061470000|2025-03-27 07:44:30|188.27||188.32||188.32||188.27||3
1743061480000|2025-03-27 07:44:40||188.24||188.19||188.24||188.19|0
1743061490000|2025-03-27 07:44:50|188.27|188.14|188.27|188.14|188.27|188.14|188.27|188.14|77
1743061500000|2025-03-27 07:45:00|188.22||188.27||188.27||188.22||4
1743061520000|2025-03-27 07:45:20|188.32|188.19|188.32|188.24|188.32|188.24|188.32|188.19|2
1743061550000|2025-03-27 07:45:50|||||||||1
1743061560000|2025-03-27 07:46:00|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|11
1743061570000|2025-03-27 07:46:10|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|52
1743061580000|2025-03-27 07:46:20|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|6
1743061590000|2025-03-27 07:46:30|188.12|188.04|188.17|188.04|188.17|188.04|188.12|188.04|14
1743061600000|2025-03-27 07:46:40||188.09||188.09||188.09||188.09|0
1743061630000|2025-03-27 07:47:10||188.04||188.04||188.04||188.04|0
1743061650000|2025-03-27 07:47:30||188.09||188.09||188.09||188.09|0
1743061660000|2025-03-27 07:47:40||188.04||188.09||188.09||188.04|48
1743061680000|2025-03-27 07:48:00|||||||||216
1743061700000|2025-03-27 07:48:20|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|2
1743061710000|2025-03-27 07:48:30|188.17||188.12||188.17||188.12||3
1743061720000|2025-03-27 07:48:40|188.17|188.09|188.17|188.09|188.17|188.09|188.12|188.09|4
1743061740000|2025-03-27 07:49:00|188.12|188.04|188.17|188.09|188.17|188.09|188.12|188.04|10
1743061750000|2025-03-27 07:49:10||188.04||188.04||188.09||188.04|0
1743061770000|2025-03-27 07:49:30||188.09||188.04||188.09||188.04|0
1743061780000|2025-03-27 07:49:40||188.09||188.09||188.09||188.09|0
1743061800000|2025-03-27 07:50:00||188.04||188.09||188.09||188.04|0
1743061830000|2025-03-27 07:50:30|||||||||25
1743061860000|2025-03-27 07:51:00|||||||||28
1743061890000|2025-03-27 07:51:30|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|25
1743061910000|2025-03-27 07:51:50|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|35
1743061920000|2025-03-27 07:52:00|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|221
1743061930000|2025-03-27 07:52:10|||||||||1
1743061940000|2025-03-27 07:52:20|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|3
1743061970000|2025-03-27 07:52:50|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|3
1743061980000|2025-03-27 07:53:00|188.22|188.14|188.27|188.14|188.27|188.14|188.22|188.14|0
1743061990000|2025-03-27 07:53:10|188.22||188.27||188.27||188.22||8
1743062010000|2025-03-27 07:53:30|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|0
1743062020000|2025-03-27 07:53:40|188.27|188.24|188.27|188.19|188.27|188.24|188.27|188.19|3
1743062030000|2025-03-27 07:53:50|||||||||12
1743062040000|2025-03-27 07:54:00|188.32|188.24|188.32|188.19|188.32|188.24|188.27|188.19|41
1743062050000|2025-03-27 07:54:10|188.27||188.27||188.32||188.27||3
1743062070000|2025-03-27 07:54:30|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|0
1743062080000|2025-03-27 07:54:40||188.09||188.14||188.14||188.09|0
1743062090000|2025-03-27 07:54:50||188.09||188.14||188.14||188.09|0
1743062100000|2025-03-27 07:55:00|188.17|188.09|188.17|188.09|188.22|188.14|188.17|188.09|4
1743062110000|2025-03-27 07:55:10|188.22||188.22||188.22||188.22||11
1743062120000|2025-03-27 07:55:20||188.14||188.09||188.14||188.09|0
1743062130000|2025-03-27 07:55:30||188.14||188.14||188.14||188.14|0
1743062140000|2025-03-27 07:55:40|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|3
1743062150000|2025-03-27 07:55:50|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|165
1743062160000|2025-03-27 07:56:00|188.17|188.09|188.17|188.04|188.17|188.09|188.17|188.04|0
1743062170000|2025-03-27 07:56:10|188.12||188.12||188.17||188.12||0
1743062200000|2025-03-27 07:56:40|188.17||188.17||188.17||188.17||5
1743062210000|2025-03-27 07:56:50|188.12||188.17||188.17||188.12||1
1743062220000|2025-03-27 07:57:00|188.12|188.09|188.12|188.04|188.17|188.09|188.12|188.04|33
1743062240000|2025-03-27 07:57:20|188.17|188.14|188.27|188.14|188.27|188.14|188.12|188.14|202
1743062250000|2025-03-27 07:57:30|188.22|188.19|188.27|188.19|188.27|188.19|188.22|188.19|3
1743062270000|2025-03-27 07:57:50|||||||||12
1743062280000|2025-03-27 07:58:00|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|36
1743062290000|2025-03-27 07:58:10|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|3
1743062330000|2025-03-27 07:58:50|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|0
1743062340000|2025-03-27 07:59:00|188.27||188.22||188.27||188.22||1
1743062350000|2025-03-27 07:59:10|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|220
1743062360000|2025-03-27 07:59:20|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|1
1743062370000|2025-03-27 07:59:30|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|2
1743062380000|2025-03-27 07:59:40|188.17|188.09|188.07|187.99|188.17|188.09|188.07|187.99|142
1743062390000|2025-03-27 07:59:50|188.17|188.04|188.37|188.29|188.37|188.29|188.12|188.04|868
1743062400000|2025-03-27 08:00:00|188.52|188.39|188.57|188.44|188.77|188.69|188.42|188.34|825
1743062410000|2025-03-27 08:00:10|188.52|188.49|188.52|188.44|188.57|188.49|188.42|188.34|253
1743062420000|2025-03-27 08:00:20|188.57|188.49|188.67|188.59|188.67|188.59|188.57|188.44|30
1743062430000|2025-03-27 08:00:30|188.77|188.64|188.72|188.59|188.77|188.69|188.67|188.59|210
1743062440000|2025-03-27 08:00:40|188.67|188.64|188.62|188.49|188.72|188.64|188.62|188.49|106
1743062450000|2025-03-27 08:00:50|188.57|188.54|188.47|188.39|188.57|188.54|188.47|188.39|229
1743062460000|2025-03-27 08:01:00|188.42|188.34|188.52|188.44|188.57|188.49|188.42|188.34|188
1743062470000|2025-03-27 08:01:10|188.47|188.39|188.47|188.34|188.52|188.39|188.37|188.29|149
1743062480000|2025-03-27 08:01:20|188.42|188.39|188.42|188.34|188.47|188.39|188.42|188.29|217
1743062490000|2025-03-27 08:01:30|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|41
1743062500000|2025-03-27 08:01:40|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|126
1743062510000|2025-03-27 08:01:50|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|38
1743062520000|2025-03-27 08:02:00|188.57|188.49|188.62|188.49|188.62|188.54|188.52|188.44|232
1743062530000|2025-03-27 08:02:10|188.57|188.54|188.62|188.54|188.67|188.54|188.57|188.49|23
1743062540000|2025-03-27 08:02:20|188.57|188.49|188.32|188.19|188.57|188.49|188.32|188.19|68
1743062550000|2025-03-27 08:02:30|188.37|188.24|188.42|188.34|188.42|188.34|188.37|188.24|21
1743062560000|2025-03-27 08:02:40|188.47|188.39|188.42|188.34|188.47|188.39|188.37|188.29|28
1743062570000|2025-03-27 08:02:50|188.52|188.44|188.47|188.39|188.52|188.44|188.42|188.34|359
1743062580000|2025-03-27 08:03:00|188.42|188.34|188.32|188.24|188.47|188.39|188.32|188.24|83
1743062590000|2025-03-27 08:03:10|188.27|188.19|188.07|187.94|188.27|188.19|188.07|187.94|316
1743062600000|2025-03-27 08:03:20|188.02|187.99|188.02|187.94|188.07|187.99|188.02|187.94|45
1743062610000|2025-03-27 08:03:30|187.97|187.89|188.02|187.89|188.02|187.94|187.97|187.89|79
1743062620000|2025-03-27 08:03:40|187.97|187.94|187.92|187.79|188.02|187.94|187.87|187.79|90
1743062630000|2025-03-27 08:03:50|187.87|187.74|187.67|187.54|187.87|187.74|187.62|187.54|91
1743062640000|2025-03-27 08:04:00|187.62|187.49|187.47|187.39|187.62|187.49|187.42|187.34|130
1743062650000|2025-03-27 08:04:10|187.52|187.34|187.67|187.59|187.67|187.59|187.47|187.34|113
1743062660000|2025-03-27 08:04:20|187.62|187.54|187.57|187.49|187.67|187.59|187.57|187.49|95
1743062670000|2025-03-27 08:04:30|187.52|187.44|187.42|187.34|187.52|187.44|187.37|187.29|182
1743062680000|2025-03-27 08:04:40|187.47|187.29|187.37|187.24|187.47|187.34|187.32|187.24|72
1743062690000|2025-03-27 08:04:50|187.32|187.29|187.27|187.19|187.37|187.29|187.27|187.19|32
1743062700000|2025-03-27 08:05:00|187.32|187.24|187.47|187.34|187.47|187.39|187.27|187.19|756
1743062710000|2025-03-27 08:05:10|187.52|187.39|187.62|187.54|187.62|187.54|187.52|187.39|148
1743062720000|2025-03-27 08:05:20|187.67|187.59|187.37|187.29|187.67|187.59|187.32|187.24|352
1743062730000|2025-03-27 08:05:30|187.32|187.24|187.32|187.19|187.37|187.29|187.27|187.19|505
1743062740000|2025-03-27 08:05:40|187.27|187.24|187.17|187.09|187.27|187.24|187.17|187.04|258
1743062750000|2025-03-27 08:05:50|187.27|187.04|187.12|187.04|187.27|187.19|187.12|187.04|49
1743062760000|2025-03-27 08:06:00|187.07|186.99|187.12|187.04|187.22|187.14|187.07|186.99|670
1743062770000|2025-03-27 08:06:10|187.02|186.94|187.07|186.99|187.12|187.04|187.02|186.94|275
1743062780000|2025-03-27 08:06:20|187.02|186.94|187.22|187.14|187.22|187.14|187.02|186.94|110
1743062790000|2025-03-27 08:06:30|187.27|187.19|187.37|187.29|187.37|187.29|187.22|187.14|250
1743062800000|2025-03-27 08:06:40|187.42|187.34|187.37|187.29|187.47|187.39|187.37|187.24|237
1743062810000|2025-03-27 08:06:50|187.42|187.24|187.32|187.24|187.42|187.24|187.27|187.19|56
1743062820000|2025-03-27 08:07:00|187.27|187.19|187.17|187.09|187.32|187.19|187.17|187.09|390
1743062830000|2025-03-27 08:07:10|187.22|187.14|187.17|187.09|187.22|187.14|187.12|187.04|258
1743062840000|2025-03-27 08:07:20|187.22|187.14|187.22|187.14|187.22|187.14|187.12|187.04|35
1743062850000|2025-03-27 08:07:30|187.27|187.19|187.07|186.99|187.32|187.24|187.07|186.99|236
1743062860000|2025-03-27 08:07:40|187.12|187.04|187.07|186.94|187.17|187.09|186.97|186.89|578
1743062870000|2025-03-27 08:07:50|187.02|186.99|187.07|186.99|187.12|186.99|187.02|186.94|80
1743062880000|2025-03-27 08:08:00|187.12|187.04|186.92|186.84|187.17|187.04|186.92|186.84|315
1743062890000|2025-03-27 08:08:10|186.87|186.79|186.82|186.74|186.87|186.79|186.77|186.69|277
1743062900000|2025-03-27 08:08:20|186.77|186.69|186.62|186.54|186.77|186.69|186.62|186.54|79
1743062910000|2025-03-27 08:08:30|186.57|186.49|186.57|186.49|186.57|186.54|186.57|186.49|8
1743062920000|2025-03-27 08:08:40|186.52|186.44|186.42|186.34|186.52|186.44|186.42|186.34|753
1743062930000|2025-03-27 08:08:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|80
1743062940000|2025-03-27 08:09:00|186.32|186.24|186.42|186.34|186.42|186.34|186.32|186.24|311
1743062950000|2025-03-27 08:09:10|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.39|135
1743062960000|2025-03-27 08:09:20|186.42|186.34|186.52|186.44|186.57|186.49|186.42|186.34|64
1743062970000|2025-03-27 08:09:30|186.57|186.39|186.52|186.44|186.57|186.44|186.42|186.34|85
1743062980000|2025-03-27 08:09:40|186.57|186.49|186.62|186.49|186.62|186.54|186.52|186.44|104
1743062990000|2025-03-27 08:09:50|186.57|186.44|186.57|186.49|186.67|186.54|186.52|186.44|59
1743063000000|2025-03-27 08:10:00|186.52|186.44|186.47|186.39|186.52|186.44|186.37|186.29|224
1743063010000|2025-03-27 08:10:10|186.52|186.44|186.57|186.49|186.67|186.59|186.47|186.39|170
1743063020000|2025-03-27 08:10:20|186.52|186.44|186.42|186.34|186.57|186.49|186.42|186.34|22
1743063030000|2025-03-27 08:10:30|186.47|186.39|186.62|186.49|186.62|186.54|186.47|186.39|72
1743063040000|2025-03-27 08:10:40|186.67|186.54|186.72|186.64|186.77|186.64|186.67|186.54|48
1743063050000|2025-03-27 08:10:50|186.82|186.69|186.82|186.69|186.82|186.74|186.77|186.69|4
1743063060000|2025-03-27 08:11:00|186.77|186.74|186.92|186.84|186.97|186.84|186.77|186.74|38
1743063070000|2025-03-27 08:11:10|186.97|186.89|187.07|186.99|187.17|187.04|186.97|186.84|54
1743063080000|2025-03-27 08:11:20|187.12|187.04|187.17|187.04|187.17|187.09|187.12|187.04|151
1743063090000|2025-03-27 08:11:30|187.12|187.09|187.27|187.19|187.27|187.19|187.12|187.04|49
1743063100000|2025-03-27 08:11:40|187.32|187.24|187.37|187.24|187.37|187.29|187.32|187.24|44
1743063110000|2025-03-27 08:11:50|187.32|187.19|187.17|187.09|187.37|187.24|187.17|187.09|162
1743063120000|2025-03-27 08:12:00|187.07|187.04|187.12|187.04|187.12|187.04|187.02|186.94|160
1743063130000|2025-03-27 08:12:10|187.17|186.99|187.02|186.94|187.17|187.04|187.02|186.94|47
1743063140000|2025-03-27 08:12:20|187.07|186.99|187.12|187.04|187.12|187.04|187.02|186.94|42
1743063150000|2025-03-27 08:12:30|187.17|186.99|187.22|187.14|187.22|187.14|187.17|186.99|49
1743063160000|2025-03-27 08:12:40|187.17|187.04|187.12|187.04|187.17|187.09|187.12|187.04|41
1743063170000|2025-03-27 08:12:50|187.17|186.99|186.97|186.84|187.17|186.99|186.97|186.84|157
1743063180000|2025-03-27 08:13:00|186.92|186.89|186.82|186.74|186.92|186.89|186.77|186.69|139
1743063190000|2025-03-27 08:13:10|186.92|186.84|186.97|186.84|186.97|186.89|186.87|186.79|185
1743063200000|2025-03-27 08:13:20|187.02|186.89|187.02|186.94|187.02|186.94|186.92|186.84|55
1743063210000|2025-03-27 08:13:30|186.97|186.89|186.97|186.89|187.02|186.94|186.97|186.84|60
1743063220000|2025-03-27 08:13:40|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|64
1743063230000|2025-03-27 08:13:50|186.97|186.89|187.02|186.94|187.02|186.94|186.92|186.89|14
1743063240000|2025-03-27 08:14:00|187.07|186.99|187.12|187.04|187.17|187.09|187.07|186.99|52
1743063250000|2025-03-27 08:14:10|187.07|186.94|187.02|186.89|187.07|186.94|186.97|186.89|51
1743063260000|2025-03-27 08:14:20|186.97|186.94|187.12|187.04|187.17|187.09|186.97|186.94|40
1743063270000|2025-03-27 08:14:30|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|68
1743063280000|2025-03-27 08:14:40|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.04|46
1743063290000|2025-03-27 08:14:50|187.22|187.14|187.32|187.24|187.32|187.24|187.17|187.09|51
1743063300000|2025-03-27 08:15:00|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|84
1743063310000|2025-03-27 08:15:10|187.47|187.39|187.57|187.49|187.57|187.49|187.42|187.34|111
1743063320000|2025-03-27 08:15:20|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|156
1743063330000|2025-03-27 08:15:30|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|39
1743063340000|2025-03-27 08:15:40|187.47|187.39|187.42|187.34|187.47|187.39|187.32|187.24|127
1743063350000|2025-03-27 08:15:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|12
1743063360000|2025-03-27 08:16:00|187.32|187.24|187.42|187.29|187.47|187.34|187.32|187.24|44
1743063370000|2025-03-27 08:16:10|187.37|187.24|187.47|187.39|187.47|187.39|187.32|187.24|20
1743063380000|2025-03-27 08:16:20|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|73
1743063390000|2025-03-27 08:16:30||187.44||187.49||187.49||187.44|17
1743063400000|2025-03-27 08:16:40|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|18
1743063410000|2025-03-27 08:16:50|187.57|187.49|187.52|187.39|187.57|187.49|187.52|187.39|186
1743063420000|2025-03-27 08:17:00|187.57|187.44|187.62|187.54|187.62|187.54|187.57|187.44|64
1743063430000|2025-03-27 08:17:10|187.67|187.49|187.62|187.54|187.67|187.54|187.57|187.49|82
1743063440000|2025-03-27 08:17:20|187.57|187.49|187.42|187.34|187.57|187.49|187.37|187.29|26
1743063450000|2025-03-27 08:17:30|187.37|187.29|187.32|187.24|187.42|187.34|187.32|187.24|317
1743063460000|2025-03-27 08:17:40|187.27|187.19|187.32|187.19|187.37|187.29|187.27|187.19|54
1743063470000|2025-03-27 08:17:50|187.27|187.24|187.22|187.14|187.32|187.24|187.22|187.14|5
1743063480000|2025-03-27 08:18:00|187.17|187.09|187.27|187.14|187.27|187.19|187.17|187.09|88
1743063490000|2025-03-27 08:18:10|187.22|187.19|187.47|187.34|187.47|187.39|187.22|187.14|83
1743063500000|2025-03-27 08:18:20|187.42|187.39|187.52|187.44|187.57|187.44|187.42|187.34|56
1743063510000|2025-03-27 08:18:30|187.57|187.39|187.52|187.44|187.62|187.49|187.52|187.39|118
1743063520000|2025-03-27 08:18:40|187.57|187.39|187.52|187.44|187.57|187.49|187.52|187.39|4
1743063530000|2025-03-27 08:18:50|187.57|187.49|187.57|187.49|187.62|187.49|187.52|187.49|15
1743063540000|2025-03-27 08:19:00|187.62|187.54|187.67|187.54|187.67|187.59|187.57|187.49|97
1743063550000|2025-03-27 08:19:10|187.62|187.59|187.67|187.59|187.72|187.59|187.62|187.54|7
1743063560000|2025-03-27 08:19:20|||||||||10
1743063570000|2025-03-27 08:19:30|187.62|187.54|187.92|187.84|187.92|187.84|187.62|187.54|26
1743063580000|2025-03-27 08:19:40|187.87|187.79|187.87|187.79|187.92|187.79|187.87|187.79|28
1743063590000|2025-03-27 08:19:50|187.92|187.84|187.87|187.79|187.92|187.84|187.82|187.74|47
1743063600000|2025-03-27 08:20:00|187.92|187.84|188.02|187.94|188.07|187.99|187.92|187.84|20
1743063610000|2025-03-27 08:20:10|188.07|187.99|188.02|187.94|188.07|187.99|187.97|187.89|71
1743063620000|2025-03-27 08:20:20|187.97|187.89|188.02|187.89|188.02|187.94|187.97|187.84|22
1743063630000|2025-03-27 08:20:30|187.97|187.94|187.97|187.89|188.02|187.94|187.97|187.89|7
1743063640000|2025-03-27 08:20:40|188.02|187.84|187.92|187.79|188.02|187.89|187.87|187.79|509
1743063650000|2025-03-27 08:20:50|187.97|187.84|187.97|187.89|187.97|187.89|187.97|187.84|11
1743063660000|2025-03-27 08:21:00|187.92|187.84|188.07|187.99|188.07|187.99|187.92|187.84|90
1743063670000|2025-03-27 08:21:10|188.12|188.04|187.97|187.89|188.12|188.04|187.97|187.89|18
1743063680000|2025-03-27 08:21:20|188.02|187.94|188.12|188.04|188.12|188.04|187.97|187.89|65
1743063690000|2025-03-27 08:21:30|188.17|188.09|188.12|188.04|188.17|188.09|188.12|188.04|117
1743063700000|2025-03-27 08:21:40|188.07|187.99|188.02|187.94|188.12|187.99|188.02|187.94|227
1743063710000|2025-03-27 08:21:50|188.07|187.99|188.22|188.09|188.22|188.09|188.07|187.99|68
1743063720000|2025-03-27 08:22:00|188.17|188.14|188.22|188.09|188.22|188.14|188.12|188.04|34
1743063730000|2025-03-27 08:22:10|188.17|188.14|188.22|188.14|188.22|188.14|188.17|188.09|3
1743063740000|2025-03-27 08:22:20|188.17|188.09|188.12|188.04|188.22|188.14|188.12|188.04|26
1743063750000|2025-03-27 08:22:30|188.17|187.99|188.12|188.04|188.17|188.04|188.07|187.99|30
1743063760000|2025-03-27 08:22:40|188.17|188.09|188.12|188.04|188.17|188.09|188.07|187.99|17
1743063770000|2025-03-27 08:22:50|188.17|188.09|188.17|188.09|188.22|188.14|188.12|188.04|77
1743063780000|2025-03-27 08:23:00|188.22|188.14|188.17|188.09|188.27|188.19|188.17|188.09|269
1743063790000|2025-03-27 08:23:10|188.12|188.04|188.27|188.19|188.27|188.19|188.12|188.04|17
1743063800000|2025-03-27 08:23:20|188.32|188.24|188.37|188.24|188.37|188.29|188.32|188.24|8
1743063810000|2025-03-27 08:23:30|188.32|188.19|188.32|188.24|188.32|188.24|188.27|188.19|44
1743063820000|2025-03-27 08:23:40|188.27|188.19|188.22|188.14|188.27|188.19|188.17|188.09|121
1743063830000|2025-03-27 08:23:50||188.09||188.14||188.14||188.09|122
1743063840000|2025-03-27 08:24:00|188.17|188.09|188.12|188.04|188.17|188.09|188.12|188.04|131
1743063850000|2025-03-27 08:24:10|188.17|187.99|188.17|188.09|188.22|188.14|188.17|187.99|162
1743063860000|2025-03-27 08:24:20|188.22||188.17||188.22||188.17||0
1743063870000|2025-03-27 08:24:30|188.22|188.14|188.32|188.24|188.37|188.24|188.22|188.14|18
1743063880000|2025-03-27 08:24:40|188.37|188.29|188.32|188.24|188.37|188.29|188.32|188.24|34
1743063890000|2025-03-27 08:24:50|188.37|188.29|188.42|188.29|188.42|188.34|188.37|188.29|52
1743063900000|2025-03-27 08:25:00|188.37|188.34|188.42|188.34|188.42|188.34|188.37|188.24|175
1743063910000|2025-03-27 08:25:10|188.37|188.29|188.47|188.39|188.47|188.39|188.37|188.29|67
1743063920000|2025-03-27 08:25:20|188.42|188.34|188.47|188.34|188.47|188.39|188.42|188.34|38
1743063930000|2025-03-27 08:25:30|188.42|188.39|188.32|188.24|188.47|188.39|188.32|188.24|83
1743063940000|2025-03-27 08:25:40|188.27|188.19|188.17|188.09|188.27|188.19|188.12|187.99|188
1743063950000|2025-03-27 08:25:50|188.22|188.14|188.12|187.99|188.22|188.14|188.12|187.99|145
1743063960000|2025-03-27 08:26:00|188.07|188.04|188.12|188.04|188.17|188.09|188.02|187.89|126
1743063970000|2025-03-27 08:26:10|188.17|188.09|188.27|188.19|188.27|188.19|188.17|188.09|46
1743063980000|2025-03-27 08:26:20|188.22|188.14|188.12|188.04|188.22|188.19|188.12|188.04|25
1743063990000|2025-03-27 08:26:30|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|4
1743064000000|2025-03-27 08:26:40|188.12|188.04|188.12|188.04|188.17|188.09|188.02|187.94|148
1743064010000|2025-03-27 08:26:50|188.07|187.94|188.12|188.04|188.12|188.04|188.07|187.94|563
1743064020000|2025-03-27 08:27:00|188.17|188.09|188.22|188.14|188.22|188.14|188.12|188.04|140
1743064030000|2025-03-27 08:27:10|188.27|188.19|188.27|188.19|188.27|188.19|188.22|188.14|34
1743064040000|2025-03-27 08:27:20|188.32|188.24|188.32|188.24|188.37|188.29|188.32|188.19|47
1743064050000|2025-03-27 08:27:30|188.27|188.19|188.32|188.24|188.37|188.24|188.27|188.19|12
1743064060000|2025-03-27 08:27:40|188.37|188.29|188.47|188.39|188.52|188.44|188.37|188.29|42
1743064070000|2025-03-27 08:27:50||188.34||188.39||188.39||188.34|0
1743064080000|2025-03-27 08:28:00|188.52|188.44|188.52|188.44|188.52|188.44|188.47|188.39|12
1743064090000|2025-03-27 08:28:10|188.57|188.49|188.47|188.39|188.57|188.49|188.47|188.39|18
1743064100000|2025-03-27 08:28:20|188.52|188.44|188.47|188.39|188.52|188.44|188.42|188.29|36
1743064110000|2025-03-27 08:28:30|188.52|188.34|188.42|188.34|188.52|188.34|188.42|188.29|27
1743064120000|2025-03-27 08:28:40|188.47|188.39|188.57|188.49|188.62|188.49|188.42|188.39|32
1743064130000|2025-03-27 08:28:50|188.62||188.57||188.62||188.57||0
1743064140000|2025-03-27 08:29:00|188.62|188.54|188.52|188.44|188.62|188.54|188.52|188.44|51
1743064150000|2025-03-27 08:29:10|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|38
1743064160000|2025-03-27 08:29:20|188.42|188.34|188.47|188.39|188.47|188.39|188.42|188.34|568
1743064170000|2025-03-27 08:29:30|188.42|188.34|188.37|188.29|188.47|188.39|188.32|188.24|153
1743064180000|2025-03-27 08:29:40|188.42|188.24|188.37|188.29|188.42|188.34|188.37|188.24|8
1743064190000|2025-03-27 08:29:50|188.42||188.37||188.42||188.37||0
1743064200000|2025-03-27 08:30:00|188.42|188.34|188.52|188.44|188.52|188.44|188.42|188.34|237
1743064210000|2025-03-27 08:30:10|188.47|188.39|188.52|188.44|188.57|188.49|188.47|188.39|65
1743064220000|2025-03-27 08:30:20|188.57|188.49|188.52|188.44|188.57|188.49|188.47|188.39|41
1743064230000|2025-03-27 08:30:30|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|41
1743064240000|2025-03-27 08:30:40|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|158
1743064250000|2025-03-27 08:30:50|188.52|188.44|188.47|188.39|188.57|188.49|188.47|188.39|37
1743064260000|2025-03-27 08:31:00|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.29|257
1743064270000|2025-03-27 08:31:10|188.47|188.39|188.47|188.39|188.52|188.44|188.47|188.34|45
1743064280000|2025-03-27 08:31:20|188.42|188.34|188.42|188.34|188.47|188.34|188.37|188.29|55
1743064290000|2025-03-27 08:31:30|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|76
1743064300000|2025-03-27 08:31:40|188.37|188.29|188.37|188.29|188.42|188.34|188.37|188.29|2
1743064310000|2025-03-27 08:31:50|||||||||1
1743064320000|2025-03-27 08:32:00|188.32|188.24|188.37|188.29|188.42|188.34|188.32|188.24|26
1743064330000|2025-03-27 08:32:10|188.42|188.34|188.37|188.29|188.42|188.34|188.32|188.24|7
1743064340000|2025-03-27 08:32:20|188.42||188.37||188.42||188.37||35
1743064350000|2025-03-27 08:32:30|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|14
1743064360000|2025-03-27 08:32:40|||||||||11
1743064370000|2025-03-27 08:32:50|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|99
1743064380000|2025-03-27 08:33:00|188.42|188.34|188.37|188.29|188.47|188.34|188.37|188.24|83
1743064390000|2025-03-27 08:33:10|188.32|188.24|188.42|188.34|188.42|188.34|188.32|188.24|43
1743064400000|2025-03-27 08:33:20|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|90
1743064410000|2025-03-27 08:33:30|188.37|188.29|188.32|188.24|188.37|188.29|188.32|188.24|17
1743064420000|2025-03-27 08:33:40|188.37|188.29|188.32|188.24|188.37|188.29|188.32|188.24|4
1743064430000|2025-03-27 08:33:50|188.37|188.29|188.32|188.24|188.37|188.29|188.32|188.24|4
1743064440000|2025-03-27 08:34:00|188.27|188.14|188.27|188.19|188.27|188.19|188.22|188.14|102
1743064450000|2025-03-27 08:34:10|188.32|188.24|188.27|188.19|188.32|188.24|188.22|188.09|44
1743064460000|2025-03-27 08:34:20|188.22|188.09|188.22|188.14|188.22|188.14|188.22|188.09|39
1743064470000|2025-03-27 08:34:30|188.12|188.04|188.17|188.09|188.17|188.09|188.07|187.99|52
1743064480000|2025-03-27 08:34:40|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|0
1743064490000|2025-03-27 08:34:50|188.17|188.09|188.22|188.14|188.22|188.14|188.17|188.09|20
1743064500000|2025-03-27 08:35:00|||||||||246
1743064510000|2025-03-27 08:35:10|188.27|188.19|188.17|188.09|188.27|188.19|188.17|188.09|45
1743064520000|2025-03-27 08:35:20|188.22|188.14|188.22|188.14|188.22|188.14|188.12|188.04|201
1743064530000|2025-03-27 08:35:30|||||||||150
1743064540000|2025-03-27 08:35:40|188.27|188.19|188.27|188.19|188.32|188.24|188.27|188.19|65
1743064550000|2025-03-27 08:35:50|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|26
1743064560000|2025-03-27 08:36:00|188.27|188.19|188.32|188.24|188.37|188.29|188.27|188.19|169
1743064570000|2025-03-27 08:36:10|188.37|188.29|188.32|188.24|188.42|188.34|188.32|188.24|63
1743064580000|2025-03-27 08:36:20|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|5
1743064590000|2025-03-27 08:36:30|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|16
1743064610000|2025-03-27 08:36:50|||||||||11
1743064620000|2025-03-27 08:37:00|188.47|188.39|188.52|188.44|188.52|188.44|188.47|188.39|99
1743064630000|2025-03-27 08:37:10|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|145
1743064640000|2025-03-27 08:37:20|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|31
1743064650000|2025-03-27 08:37:30|188.72|188.64|188.67|188.59|188.77|188.69|188.67|188.59|193
1743064660000|2025-03-27 08:37:40|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|14
1743064670000|2025-03-27 08:37:50|188.67|188.59|188.72|188.64|188.72|188.64|188.67|188.59|30
1743064680000|2025-03-27 08:38:00|188.67|188.59|188.62|188.54|188.67|188.59|188.62|188.54|123
1743064690000|2025-03-27 08:38:10|188.57|188.49|188.67|188.59|188.67|188.59|188.57|188.49|238
1743064710000|2025-03-27 08:38:30|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.59|49
1743064720000|2025-03-27 08:38:40|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|46
1743064730000|2025-03-27 08:38:50|||||||||31
1743064740000|2025-03-27 08:39:00|188.72|188.64|188.67|188.59|188.72|188.64|188.67|188.59|83
1743064750000|2025-03-27 08:39:10|188.62|188.54|188.57|188.49|188.62|188.54|188.52|188.44|58
1743064760000|2025-03-27 08:39:20|188.62|188.54|188.67|188.59|188.67|188.59|188.62|188.54|51
1743064770000|2025-03-27 08:39:30|188.72|188.64|188.62|188.54|188.72|188.64|188.62|188.54|54
1743064780000|2025-03-27 08:39:40|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|1
1743064790000|2025-03-27 08:39:50|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|26
1743064800000|2025-03-27 08:40:00|188.67|188.49|188.57|188.49|188.67|188.54|188.57|188.49|71
1743064810000|2025-03-27 08:40:10|188.47|188.39|188.52|188.44|188.57|188.44|188.47|188.39|52
1743064820000|2025-03-27 08:40:20|188.57|188.39|188.52|188.44|188.57|188.49|188.47|188.39|181
1743064830000|2025-03-27 08:40:30|||||||||4
1743064840000|2025-03-27 08:40:40|188.57|188.49|188.57|188.49|188.62|188.54|188.52|188.44|94
1743064850000|2025-03-27 08:40:50|188.52|188.44|188.52|188.44|188.57|188.49|188.52|188.44|59
1743064860000|2025-03-27 08:41:00|188.57|188.49|188.52|188.44|188.57|188.49|188.52|188.44|52
1743064870000|2025-03-27 08:41:10|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|13
1743064880000|2025-03-27 08:41:20|188.52|188.44|188.42|188.34|188.52|188.44|188.42|188.34|58
1743064890000|2025-03-27 08:41:30|188.47|188.39|188.47|188.39|188.52|188.39|188.47|188.39|78
1743064900000|2025-03-27 08:41:40|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|53
1743064910000|2025-03-27 08:41:50|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|30
1743064920000|2025-03-27 08:42:00|188.67|188.49|188.57|188.49|188.67|188.49|188.57|188.49|73
1743064930000|2025-03-27 08:42:10||188.44||188.49||188.49||188.44|22
1743064940000|2025-03-27 08:42:20|188.52|188.44|188.47|188.39|188.52|188.44|188.47|188.39|20
1743064950000|2025-03-27 08:42:30|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.39|19
1743064960000|2025-03-27 08:42:40|188.57|188.49|188.47|188.39|188.57|188.49|188.47|188.39|53
1743064970000|2025-03-27 08:42:50|188.52|188.44|188.47|188.39|188.52|188.44|188.42|188.34|83
1743064980000|2025-03-27 08:43:00|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|16
1743064990000|2025-03-27 08:43:10|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|36
1743065000000|2025-03-27 08:43:20|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.44|38
1743065010000|2025-03-27 08:43:30|188.62|188.54|188.57|188.49|188.62|188.54|188.57|188.49|22
1743065020000|2025-03-27 08:43:40|188.52|188.44|188.47|188.39|188.52|188.44|188.47|188.39|19
1743065040000|2025-03-27 08:44:00|188.52|188.44|188.57|188.49|188.57|188.49|188.52|188.44|141
1743065050000|2025-03-27 08:44:10|188.62|188.54|188.57|188.49|188.62|188.54|188.57|188.49|35
1743065060000|2025-03-27 08:44:20|188.62||188.57||188.62||188.57||15
1743065070000|2025-03-27 08:44:30|||||||||169
1743065080000|2025-03-27 08:44:40|188.52|188.44|188.52|188.44|188.52|188.44|188.47|188.39|143
1743065090000|2025-03-27 08:44:50|188.47|188.39|188.47|188.39|188.52|188.44|188.47|188.39|56
1743065100000|2025-03-27 08:45:00|188.52|188.44|188.42|188.34|188.52|188.44|188.42|188.34|303
1743065110000|2025-03-27 08:45:10|188.37|188.29|188.37|188.29|188.37|188.29|188.32|188.24|275
1743065120000|2025-03-27 08:45:20|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|51
1743065130000|2025-03-27 08:45:30|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|213
1743065140000|2025-03-27 08:45:40|||||||||320
1743065150000|2025-03-27 08:45:50|||||||||229
1743065160000|2025-03-27 08:46:00|||||||||2
1743065170000|2025-03-27 08:46:10|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.24|171
1743065180000|2025-03-27 08:46:20|188.42|188.34|188.42|188.34|188.47|188.39|188.42|188.34|147
1743065190000|2025-03-27 08:46:30|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|41
1743065200000|2025-03-27 08:46:40|188.37|188.29|188.42|188.34|188.42|188.34|188.37|188.29|60
1743065220000|2025-03-27 08:47:00|188.37|188.29|188.37|188.29|188.42|188.34|188.37|188.29|56
1743065230000|2025-03-27 08:47:10|188.32|188.24|188.32|188.24|188.37|188.29|188.32|188.24|102
1743065240000|2025-03-27 08:47:20|188.27|188.19|188.27|188.19|188.27|188.19|188.22|188.14|132
1743065250000|2025-03-27 08:47:30|188.22|188.14|188.27|188.19|188.27|188.19|188.22|188.14|7
1743065260000|2025-03-27 08:47:40|||||||||28
1743065270000|2025-03-27 08:47:50|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|199
1743065280000|2025-03-27 08:48:00|188.17|188.09|188.27|188.19|188.27|188.19|188.17|188.09|50
1743065290000|2025-03-27 08:48:10|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|82
1743065300000|2025-03-27 08:48:20|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|29
1743065310000|2025-03-27 08:48:30|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|84
1743065320000|2025-03-27 08:48:40|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|128
1743065330000|2025-03-27 08:48:50|188.12|188.04|188.12|188.04|188.12|188.04|188.07|187.99|20
1743065340000|2025-03-27 08:49:00|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|54
1743065350000|2025-03-27 08:49:10|188.12|188.04|188.07|187.99|188.12|188.04|188.07|187.99|19
1743065360000|2025-03-27 08:49:20|188.12|188.04|188.07|187.99|188.12|188.04|188.02|187.94|63
1743065370000|2025-03-27 08:49:30|188.12|188.04|188.12|188.04|188.17|188.04|188.12|188.04|8
1743065380000|2025-03-27 08:49:40|188.17|188.09|188.27|188.19|188.27|188.19|188.17|188.04|23
1743065390000|2025-03-27 08:49:50|||||||||90
1743065400000|2025-03-27 08:50:00|188.37|188.24|188.37|188.24|188.42|188.34|188.37|188.24|114
1743065410000|2025-03-27 08:50:10|188.32|188.29|188.32|188.24|188.42|188.29|188.32|188.24|16
1743065420000|2025-03-27 08:50:20|188.27|188.19|188.27|188.19|188.27|188.19|188.22|188.14|34
1743065430000|2025-03-27 08:50:30|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.09|126
1743065440000|2025-03-27 08:50:40|188.22|188.04|188.12|188.04|188.22|188.09|188.12|188.04|67
1743065450000|2025-03-27 08:50:50|||||||||840
1743065460000|2025-03-27 08:51:00|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|72
1743065470000|2025-03-27 08:51:10|188.02|187.94|188.12|188.04|188.12|188.04|188.02|187.94|108
1743065480000|2025-03-27 08:51:20|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|2
1743065490000|2025-03-27 08:51:30|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|33
1743065500000|2025-03-27 08:51:40|||||||||137
1743065510000|2025-03-27 08:51:50|188.17|188.09|188.12|188.04|188.17|188.09|188.12|188.04|2
1743065520000|2025-03-27 08:52:00|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|46
1743065530000|2025-03-27 08:52:10|187.97|187.89|187.97|187.84|187.97|187.89|187.92|187.84|64
1743065540000|2025-03-27 08:52:20|187.92|187.89|187.92|187.84|187.97|187.89|187.92|187.84|2
1743065550000|2025-03-27 08:52:30|187.97|187.89|187.97|187.89|187.97|187.89|187.92|187.89|1
1743065570000|2025-03-27 08:52:50|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|34
1743065580000|2025-03-27 08:53:00|187.97||187.97||187.97||187.97||63
1743065590000|2025-03-27 08:53:10|187.92|187.89|188.12|188.04|188.12|188.04|187.92|187.89|169
1743065600000|2025-03-27 08:53:20|188.07|187.99|188.27|188.14|188.27|188.14|188.07|187.99|93
1743065610000|2025-03-27 08:53:30|188.22|188.19|188.32|188.24|188.37|188.24|188.22|188.19|0
1743065620000|2025-03-27 08:53:40|188.37|188.29|188.27|188.19|188.37|188.29|188.27|188.19|13
1743065630000|2025-03-27 08:53:50|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|13
1743065640000|2025-03-27 08:54:00|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.04|41
1743065650000|2025-03-27 08:54:10||188.04||188.09||188.09||188.04|10
1743065660000|2025-03-27 08:54:20|||||||||63
1743065670000|2025-03-27 08:54:30|||||||||29
1743065680000|2025-03-27 08:54:40|188.12|188.04|188.12|187.99|188.12|188.04|188.07|187.99|115
1743065690000|2025-03-27 08:54:50|188.17|188.04|188.12|188.04|188.17|188.04|188.12|188.04|14
1743065700000|2025-03-27 08:55:00|188.07|187.99|188.17|188.04|188.17|188.04|188.07|187.99|8
1743065710000|2025-03-27 08:55:10|188.12|188.09|188.17|188.09|188.17|188.09|188.12|188.04|13
1743065720000|2025-03-27 08:55:20|188.22|188.14|188.12|188.04|188.22|188.14|188.12|188.04|236
1743065730000|2025-03-27 08:55:30|188.17|188.09|188.12|188.04|188.17|188.09|188.07|187.99|23
1743065740000|2025-03-27 08:55:40|188.17|188.09|188.22|188.14|188.22|188.14|188.17|188.09|138
1743065750000|2025-03-27 08:55:50|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|57
1743065760000|2025-03-27 08:56:00|188.37|188.29|188.37|188.24|188.37|188.29|188.32|188.24|40
1743065770000|2025-03-27 08:56:10|188.42|188.29|188.37|188.24|188.42|188.34|188.32|188.24|70
1743065780000|2025-03-27 08:56:20|188.32|188.29|188.37|188.29|188.37|188.29|188.32|188.29|9
1743065790000|2025-03-27 08:56:30|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|1
1743065800000|2025-03-27 08:56:40|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|5
1743065810000|2025-03-27 08:56:50|188.52|188.44|188.57|188.44|188.57|188.44|188.52|188.44|0
1743065820000|2025-03-27 08:57:00||188.49||188.49||188.49||188.44|258
1743065830000|2025-03-27 08:57:10|188.52|188.44|188.57|188.44|188.57|188.44|188.52|188.44|6
1743065840000|2025-03-27 08:57:20|188.52|188.49|188.67|188.59|188.67|188.59|188.52|188.49|43
1743065850000|2025-03-27 08:57:30|188.72|188.64|188.77|188.64|188.77|188.64|188.67|188.59|6
1743065860000|2025-03-27 08:57:40|188.82|188.69|188.82|188.74|188.82|188.74|188.77|188.69|67
1743065870000|2025-03-27 08:57:50|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|31
1743065880000|2025-03-27 08:58:00|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|48
1743065890000|2025-03-27 08:58:10|188.87|188.79|188.82|188.74|188.87|188.79|188.82|188.74|18
1743065900000|2025-03-27 08:58:20|188.87|188.64|188.77|188.69|188.87|188.69|188.72|188.64|85
1743065910000|2025-03-27 08:58:30|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|50
1743065920000|2025-03-27 08:58:40|188.92|188.84|188.92|188.79|188.92|188.84|188.87|188.79|9
1743065930000|2025-03-27 08:58:50|188.87||188.92||188.92||188.87||0
1743065940000|2025-03-27 08:59:00|188.87|188.84|188.97|188.84|188.97|188.89|188.87|188.84|16
1743065950000|2025-03-27 08:59:10|188.92|188.89|188.97|188.89|188.97|188.89|188.92|188.84|23
1743065960000|2025-03-27 08:59:20|189.02||188.97||189.02||188.97||12
1743065970000|2025-03-27 08:59:30||188.84||188.84||188.84||188.84|4
1743065980000|2025-03-27 08:59:40|188.92|188.89|189.07|188.99|189.12|188.99|188.92|188.89|229
1743065990000|2025-03-27 08:59:50|189.02|188.94|189.07|188.99|189.07|188.99|189.02|188.89|18
1743066000000|2025-03-27 09:00:00|189.12|189.04|189.27|189.19|189.27|189.19|189.12|189.04|221
1743066010000|2025-03-27 09:00:10|189.32|189.24|189.37|189.29|189.37|189.29|189.27|189.24|5
1743066020000|2025-03-27 09:00:20|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|8
1743066030000|2025-03-27 09:00:30|189.42|189.34|189.42|189.34|189.52|189.44|189.37|189.34|172
1743066040000|2025-03-27 09:00:40|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|50
1743066050000|2025-03-27 09:00:50||189.39||189.44||189.44||189.39|16
1743066060000|2025-03-27 09:01:00|189.57|189.49|189.62|189.54|189.62|189.54|189.52|189.44|79
1743066070000|2025-03-27 09:01:10|189.67|189.49|189.62|189.49|189.67|189.49|189.57|189.49|36
1743066080000|2025-03-27 09:01:20|189.57||189.57||189.62||189.57||75
1743066090000|2025-03-27 09:01:30|189.62|189.54|189.62|189.49|189.62|189.54|189.62|189.49|61
1743066100000|2025-03-27 09:01:40|189.67|189.54|189.62|189.49|189.67|189.59|189.62|189.49|49
1743066110000|2025-03-27 09:01:50|189.57|189.54|189.52|189.44|189.62|189.54|189.47|189.39|72
1743066120000|2025-03-27 09:02:00|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|3
1743066130000|2025-03-27 09:02:10|189.52|189.44|189.52|189.44|189.57|189.49|189.52|189.44|4
1743066140000|2025-03-27 09:02:20|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|3
1743066150000|2025-03-27 09:02:30|189.57|189.39|189.57|189.49|189.57|189.49|189.57|189.39|7
1743066160000|2025-03-27 09:02:40|189.62|189.54|189.62|189.49|189.62|189.54|189.57|189.49|8
1743066170000|2025-03-27 09:02:50|189.57|189.54|189.57|189.49|189.62|189.54|189.57|189.49|7
1743066180000|2025-03-27 09:03:00|189.62|189.44|189.52|189.44|189.62|189.44|189.52|189.44|9
1743066190000|2025-03-27 09:03:10|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|6
1743066200000|2025-03-27 09:03:20|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|12
1743066210000|2025-03-27 09:03:30|||||||||18
1743066230000|2025-03-27 09:03:50|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|197
1743066240000|2025-03-27 09:04:00|189.52|189.44|189.42|189.34|189.52|189.44|189.42|189.34|95
1743066250000|2025-03-27 09:04:10|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|8
1743066260000|2025-03-27 09:04:20|189.42|189.34|189.42|189.29|189.42|189.34|189.37|189.29|71
1743066270000|2025-03-27 09:04:30|189.37||189.37||189.37||189.37||0
1743066280000|2025-03-27 09:04:40||189.24||189.29||189.29||189.24|123
1743066290000|2025-03-27 09:04:50|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|9
1743066300000|2025-03-27 09:05:00|189.42|189.24|189.27|189.19|189.42|189.24|189.27|189.19|159
1743066320000|2025-03-27 09:05:20|189.22|189.09|189.27|189.19|189.27|189.19|189.17|189.09|607
1743066330000|2025-03-27 09:05:30|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|88
1743066340000|2025-03-27 09:05:40|189.22|189.14|189.27|189.19|189.32|189.19|189.22|189.14|145
1743066350000|2025-03-27 09:05:50|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|8
1743066360000|2025-03-27 09:06:00|189.42|189.24|189.42|189.34|189.42|189.34|189.42|189.24|5
1743066370000|2025-03-27 09:06:10||189.29||189.29||189.29||189.29|7
1743066380000|2025-03-27 09:06:20|189.37|189.34|189.37|189.29|189.37|189.34|189.37|189.29|16
1743066390000|2025-03-27 09:06:30|189.42|189.24|189.42|189.34|189.42|189.34|189.42|189.24|13
1743066400000|2025-03-27 09:06:40|189.37|189.29|189.42|189.29|189.42|189.29|189.37|189.29|82
1743066410000|2025-03-27 09:06:50|189.37|189.34|189.37|189.29|189.42|189.34|189.37|189.29|18
1743066420000|2025-03-27 09:07:00|189.42|189.34|189.37|189.29|189.52|189.44|189.37|189.29|198
1743066430000|2025-03-27 09:07:10|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|71
1743066440000|2025-03-27 09:07:20|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|22
1743066450000|2025-03-27 09:07:30|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|44
1743066470000|2025-03-27 09:07:50|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|70
1743066480000|2025-03-27 09:08:00|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|178
1743066490000|2025-03-27 09:08:10|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.14|62
1743066500000|2025-03-27 09:08:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|10
1743066510000|2025-03-27 09:08:30|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.14|63
1743066520000|2025-03-27 09:08:40|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|22
1743066530000|2025-03-27 09:08:50|189.22|189.04|189.27|189.19|189.27|189.19|189.22|189.04|124
1743066540000|2025-03-27 09:09:00|189.22|189.14|189.22|189.14|189.27|189.14|189.22|189.14|20
1743066550000|2025-03-27 09:09:10|189.27|189.19|189.32|189.24|189.32|189.24|189.22|189.14|13
1743066560000|2025-03-27 09:09:20|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.29|6
1743066570000|2025-03-27 09:09:30|189.42|189.34|189.37|189.24|189.42|189.34|189.32|189.24|38
1743066580000|2025-03-27 09:09:40||189.29||189.29||189.29||189.29|0
1743066590000|2025-03-27 09:09:50|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.19|342
1743066600000|2025-03-27 09:10:00|||||||||450
1743066610000|2025-03-27 09:10:10|189.42|189.34|189.47|189.34|189.47|189.39|189.42|189.34|18
1743066620000|2025-03-27 09:10:20|189.42|189.39|189.42|189.34|189.42|189.39|189.42|189.34|60
1743066630000|2025-03-27 09:10:30|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|12
1743066640000|2025-03-27 09:10:40|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|194
1743066660000|2025-03-27 09:11:00|189.42|189.34|189.52|189.44|189.52|189.44|189.42|189.34|26
1743066670000|2025-03-27 09:11:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|128
1743066680000|2025-03-27 09:11:20|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|4
1743066690000|2025-03-27 09:11:30|189.52||189.47||189.52||189.47||0
1743066700000|2025-03-27 09:11:40|189.52||189.47||189.52||189.47||0
1743066710000|2025-03-27 09:11:50|189.37|189.24|189.27|189.19|189.37|189.24|189.27|189.19|114
1743066720000|2025-03-27 09:12:00|189.32|189.14|189.22|189.14|189.32|189.14|189.22|189.14|59
1743066730000|2025-03-27 09:12:10|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|31
1743066740000|2025-03-27 09:12:20|189.17|189.09|189.17|189.09|189.22|189.14|189.17|189.09|38
1743066750000|2025-03-27 09:12:30|189.22|189.14|189.22|189.14|189.22|189.14|189.17|189.14|7
1743066760000|2025-03-27 09:12:40|189.17|189.09|189.17|189.04|189.17|189.09|189.17|189.04|28
1743066770000|2025-03-27 09:12:50|189.12||189.12||189.12||189.12||7
1743066780000|2025-03-27 09:13:00|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|7
1743066790000|2025-03-27 09:13:10|189.17|189.09|189.17|189.09|189.17|189.09|189.12|189.09|2
1743066810000|2025-03-27 09:13:30|189.22|189.14|189.27|189.19|189.27|189.19|189.22|189.14|11
1743066820000|2025-03-27 09:13:40|189.32||189.32||189.32||189.32||19
1743066830000|2025-03-27 09:13:50|189.37|189.24|189.32|189.24|189.37|189.24|189.32|189.19|3
1743066840000|2025-03-27 09:14:00|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|85
1743066850000|2025-03-27 09:14:10|189.27|189.19|189.27|189.19|189.32|189.19|189.27|189.19|12
1743066870000|2025-03-27 09:14:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|11
1743066880000|2025-03-27 09:14:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1743066890000|2025-03-27 09:14:50|||||||||2
1743066900000|2025-03-27 09:15:00|||||||||5
1743066910000|2025-03-27 09:15:10|189.32|189.24|189.37|189.24|189.37|189.29|189.32|189.24|69
1743066920000|2025-03-27 09:15:20|189.32|189.29|189.37|189.29|189.37|189.29|189.32|189.29|78
1743066930000|2025-03-27 09:15:30|189.32|189.24|189.37|189.24|189.37|189.24|189.32|189.24|39
1743066940000|2025-03-27 09:15:40|189.32|189.29|189.37|189.29|189.42|189.29|189.32|189.29|7
1743066950000|2025-03-27 09:15:50|189.42|189.24|189.32|189.24|189.42|189.29|189.32|189.24|20
1743066960000|2025-03-27 09:16:00|189.37||189.32||189.37||189.32||7
1743066980000|2025-03-27 09:16:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|2
1743066990000|2025-03-27 09:16:30|||||||||10
1743067000000|2025-03-27 09:16:40||189.24||189.24||189.24||189.24|8
1743067010000|2025-03-27 09:16:50|189.42|189.29|189.47|189.39|189.47|189.39|189.42|189.29|7
1743067020000|2025-03-27 09:17:00||189.34||189.39||189.39||189.34|22
1743067030000|2025-03-27 09:17:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|27
1743067040000|2025-03-27 09:17:20|189.47|189.39|189.47|189.34|189.47|189.39|189.42|189.34|51
1743067050000|2025-03-27 09:17:30|189.42|189.39|189.42|189.34|189.47|189.39|189.42|189.29|13
1743067060000|2025-03-27 09:17:40|189.37|189.29|189.42|189.29|189.42|189.29|189.37|189.29|5
1743067070000|2025-03-27 09:17:50|189.37|189.34|189.42|189.34|189.42|189.34|189.37|189.34|1
1743067100000|2025-03-27 09:18:20|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|3
1743067110000|2025-03-27 09:18:30|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|17
1743067120000|2025-03-27 09:18:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|24
1743067140000|2025-03-27 09:19:00|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|8
1743067150000|2025-03-27 09:19:10|||||||||1
1743067160000|2025-03-27 09:19:20|189.42|189.29|189.37|189.29|189.47|189.29|189.37|189.29|83
1743067170000|2025-03-27 09:19:30|189.42|189.34|189.37|189.29|189.42|189.34|189.32|189.24|26
1743067180000|2025-03-27 09:19:40|189.32|189.24|189.37|189.24|189.37|189.24|189.32|189.24|8
1743067190000|2025-03-27 09:19:50|189.32|189.19|189.32|189.19|189.37|189.24|189.27|189.19|15
1743067200000|2025-03-27 09:20:00|189.27|189.24|189.32|189.24|189.32|189.24|189.27|189.19|40
1743067220000|2025-03-27 09:20:20|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|6
1743067230000|2025-03-27 09:20:30|189.32||189.27||189.32||189.27||3
1743067240000|2025-03-27 09:20:40|189.32||189.27||189.32||189.27||570
1743067250000|2025-03-27 09:20:50|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|65
1743067260000|2025-03-27 09:21:00|189.22|189.14|189.22|189.14|189.27|189.19|189.22|189.14|33
1743067270000|2025-03-27 09:21:10|189.17|189.09|189.17|189.09|189.17|189.09|189.12|189.04|12
1743067280000|2025-03-27 09:21:20|189.22|189.14|189.22|189.14|189.22|189.14|189.17|189.09|27
1743067290000|2025-03-27 09:21:30|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|19
1743067300000|2025-03-27 09:21:40|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|16
1743067310000|2025-03-27 09:21:50||189.19||189.24||189.24||189.19|16
1743067320000|2025-03-27 09:22:00|||||||||5
1743067330000|2025-03-27 09:22:10|||||||||7
1743067340000|2025-03-27 09:22:20|||||||||7
1743067350000|2025-03-27 09:22:30|||||||||50
1743067360000|2025-03-27 09:22:40|189.37|189.29|189.27|189.19|189.37|189.29|189.27|189.19|98
1743067370000|2025-03-27 09:22:50|189.22|189.14|189.27|189.19|189.27|189.19|189.22|189.14|36
1743067380000|2025-03-27 09:23:00|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|1
1743067390000|2025-03-27 09:23:10|189.27|189.19|189.17|189.09|189.27|189.19|189.17|189.09|71
1743067400000|2025-03-27 09:23:20|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|28
1743067410000|2025-03-27 09:23:30|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|0
1743067420000|2025-03-27 09:23:40|189.22|189.14|189.22|189.14|189.22|189.14|189.17|189.09|36
1743067430000|2025-03-27 09:23:50|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|1
1743067440000|2025-03-27 09:24:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|19
1743067450000|2025-03-27 09:24:10|189.27||189.27||189.27||189.22||25
1743067460000|2025-03-27 09:24:20|189.22|189.19|189.27|189.19|189.27|189.19|189.22|189.14|2
1743067470000|2025-03-27 09:24:30|189.32|189.24|189.42|189.34|189.42|189.34|189.32|189.24|6
1743067480000|2025-03-27 09:24:40|189.37|189.29|189.42|189.29|189.42|189.34|189.37|189.29|11
1743067490000|2025-03-27 09:24:50|189.37|189.34|189.47|189.39|189.47|189.39|189.37|189.34|2
1743067500000|2025-03-27 09:25:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|85
1743067510000|2025-03-27 09:25:10|||||||||124
1743067520000|2025-03-27 09:25:20||189.39||189.44||189.44||189.39|114
1743067540000|2025-03-27 09:25:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|15
1743067550000|2025-03-27 09:25:50|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|16
1743067560000|2025-03-27 09:26:00|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.44|17
1743067570000|2025-03-27 09:26:10|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|15
1743067580000|2025-03-27 09:26:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|1
1743067590000|2025-03-27 09:26:30|189.62|189.54|189.67|189.54|189.67|189.54|189.62|189.54|15
1743067600000|2025-03-27 09:26:40|189.62|189.49|189.57|189.49|189.67|189.49|189.57|189.49|13
1743067620000|2025-03-27 09:27:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|4
1743067630000|2025-03-27 09:27:10|189.57|189.49|189.72|189.64|189.72|189.64|189.57|189.49|12
1743067660000|2025-03-27 09:27:40|||||||||258
1743067680000|2025-03-27 09:28:00|189.77|189.69|189.82|189.74|189.87|189.79|189.77|189.69|378
1743067690000|2025-03-27 09:28:10|189.87|189.69|189.92|189.79|189.92|189.79|189.87|189.69|22
1743067700000|2025-03-27 09:28:20|189.87|189.84|189.87|189.79|189.92|189.84|189.87|189.79|33
1743067710000|2025-03-27 09:28:30|189.82|189.74|189.82|189.74|189.87|189.74|189.82|189.74|23
1743067720000|2025-03-27 09:28:40|||||||||1
1743067740000|2025-03-27 09:29:00|189.87||189.82||189.87||189.82||8
1743067750000|2025-03-27 09:29:10|189.87||189.82||189.87||189.82||0
1743067770000|2025-03-27 09:29:30|189.87||189.82||189.87||189.82||0
1743067780000|2025-03-27 09:29:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|26
1743067790000|2025-03-27 09:29:50|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|38
1743067800000|2025-03-27 09:30:00|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|126
1743067810000|2025-03-27 09:30:10|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|23
1743067820000|2025-03-27 09:30:20|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|2
1743067830000|2025-03-27 09:30:30|||||||||1
1743067840000|2025-03-27 09:30:40|189.62|189.54|189.62|189.54|189.67|189.59|189.62|189.54|6
1743067850000|2025-03-27 09:30:50|189.67||189.67||189.67||189.62||2
1743067860000|2025-03-27 09:31:00|189.62|189.49|189.62|189.54|189.62|189.54|189.57|189.49|5
1743067880000|2025-03-27 09:31:20|||||||||1
1743067890000|2025-03-27 09:31:30|||||||||2
1743067900000|2025-03-27 09:31:40|189.67||189.62||189.67||189.62||2
1743067910000|2025-03-27 09:31:50|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|5
1743067920000|2025-03-27 09:32:00|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|9
1743067930000|2025-03-27 09:32:10|189.72||189.67||189.72||189.67||0
1743067950000|2025-03-27 09:32:30|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|9
1743067960000|2025-03-27 09:32:40|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|3
1743067970000|2025-03-27 09:32:50|189.67|189.64|189.67|189.59|189.72|189.64|189.67|189.59|1
1743067980000|2025-03-27 09:33:00|189.72|189.54|189.57|189.49|189.72|189.54|189.57|189.44|55
1743067990000|2025-03-27 09:33:10|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|19
1743068000000|2025-03-27 09:33:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|5
1743068020000|2025-03-27 09:33:40|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|35
1743068030000|2025-03-27 09:33:50|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|7
1743068050000|2025-03-27 09:34:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|4
1743068070000|2025-03-27 09:34:30||189.39||189.44||189.44||189.39|15
1743068080000|2025-03-27 09:34:40|189.57||189.52||189.57||189.52||0
1743068090000|2025-03-27 09:34:50|189.57||189.52||189.57||189.52||15
1743068100000|2025-03-27 09:35:00|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.44|30
1743068110000|2025-03-27 09:35:10|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|11
1743068120000|2025-03-27 09:35:20|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|51
1743068130000|2025-03-27 09:35:30|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.54|12
1743068140000|2025-03-27 09:35:40|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|4
1743068150000|2025-03-27 09:35:50|189.72||189.67||189.72||189.67||0
1743068160000|2025-03-27 09:36:00|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|32
1743068170000|2025-03-27 09:36:10|189.72||189.67||189.72||189.67||1
1743068180000|2025-03-27 09:36:20|||||||||1
1743068190000|2025-03-27 09:36:30|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|3
1743068200000|2025-03-27 09:36:40|189.77|189.69|189.77|189.69|189.77|189.69|189.72|189.69|0
1743068220000|2025-03-27 09:37:00|189.82||189.82||189.82||189.82||2
1743068230000|2025-03-27 09:37:10|189.77|189.74|189.92|189.79|189.92|189.79|189.77|189.74|26
1743068240000|2025-03-27 09:37:20|189.87||189.87||189.92||189.87||0
1743068250000|2025-03-27 09:37:30|189.92||189.87||189.92||189.87||1
1743068260000|2025-03-27 09:37:40|189.82|189.74|189.82|189.74|189.87|189.74|189.82|189.74|75
1743068270000|2025-03-27 09:37:50|189.87||189.82||189.87||189.82||0
1743068280000|2025-03-27 09:38:00|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|10
1743068290000|2025-03-27 09:38:10|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|15
1743068300000|2025-03-27 09:38:20|189.82|189.64|189.72|189.59|189.82|189.64|189.67|189.59|1409
1743068310000|2025-03-27 09:38:30|189.62|189.64|189.62|189.49|189.62|189.64|189.52|189.39|1349
1743068320000|2025-03-27 09:38:40|189.57|189.54|189.72|189.59|189.72|189.59|189.57|189.54|129
1743068330000|2025-03-27 09:38:50|189.82|189.64|189.92|189.84|189.92|189.84|189.82|189.64|496
1743068340000|2025-03-27 09:39:00|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|398
1743068350000|2025-03-27 09:39:10|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|36
1743068360000|2025-03-27 09:39:20|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|16
1743068380000|2025-03-27 09:39:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|1
1743068390000|2025-03-27 09:39:50|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|47
1743068400000|2025-03-27 09:40:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|7
1743068420000|2025-03-27 09:40:20|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|248
1743068460000|2025-03-27 09:41:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|18
1743068470000|2025-03-27 09:41:10|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.69|7
1743068480000|2025-03-27 09:41:20|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|15
1743068490000|2025-03-27 09:41:30|189.87|189.79|189.92|189.79|189.92|189.79|189.87|189.79|1
1743068500000|2025-03-27 09:41:40|189.87|189.84|189.92|189.84|189.92|189.84|189.87|189.84|0
1743068510000|2025-03-27 09:41:50|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.84|62
1743068520000|2025-03-27 09:42:00|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.89|14
1743068530000|2025-03-27 09:42:10|189.97|189.89|189.97|189.89|190.02|189.94|189.97|189.89|17
1743068540000|2025-03-27 09:42:20|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|12
1743068550000|2025-03-27 09:42:30|189.92|189.84|189.87|189.79|189.97|189.84|189.87|189.79|160
1743068560000|2025-03-27 09:42:40|189.92|189.74|189.82|189.69|189.92|189.74|189.77|189.69|11
1743068570000|2025-03-27 09:42:50||189.74||189.74||189.74||189.74|2
1743068580000|2025-03-27 09:43:00|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.74|20
1743068590000|2025-03-27 09:43:10|189.92||189.92||189.92||189.87||2
1743068600000|2025-03-27 09:43:20|189.87|189.84|189.87|189.79|189.97|189.89|189.87|189.79|18
1743068610000|2025-03-27 09:43:30|189.92||189.87||189.92||189.87||0
1743068630000|2025-03-27 09:43:50|189.92||189.92||189.92||189.87||0
1743068640000|2025-03-27 09:44:00|189.87||189.92||189.92||189.87||0
1743068650000|2025-03-27 09:44:10|189.87|189.84|189.97|189.89|189.97|189.89|189.87|189.84|15
1743068670000|2025-03-27 09:44:30|190.07|189.94|190.07|189.99|190.07|189.99|190.07|189.94|105
1743068680000|2025-03-27 09:44:40|190.02|189.94|190.07|189.99|190.07|189.99|190.02|189.94|133
1743068690000|2025-03-27 09:44:50|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|16
1743068700000|2025-03-27 09:45:00|190.07|189.99|190.07|189.99|190.12|189.99|190.07|189.99|6
1743068710000|2025-03-27 09:45:10|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|17
1743068720000|2025-03-27 09:45:20|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|1
1743068730000|2025-03-27 09:45:30|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|103
1743068740000|2025-03-27 09:45:40|190.22||190.22||190.22||190.17||163
1743068750000|2025-03-27 09:45:50|190.17|190.14|190.17|190.09|190.22|190.14|190.17|190.09|84
1743068760000|2025-03-27 09:46:00|190.22|190.14|190.37|190.29|190.37|190.29|190.22|190.14|10
1743068770000|2025-03-27 09:46:10||190.24||190.29||190.29||190.24|12
1743068780000|2025-03-27 09:46:20|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.29|114
1743068790000|2025-03-27 09:46:30|190.37|190.29|190.42|190.29|190.42|190.29|190.37|190.29|189
1743068800000|2025-03-27 09:46:40|190.37||190.37||190.37||190.37||0
1743068820000|2025-03-27 09:47:00|190.42|190.34|190.32|190.24|190.42|190.34|190.32|190.24|106
1743068830000|2025-03-27 09:47:10|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.29|79
1743068840000|2025-03-27 09:47:20|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.24|71
1743068860000|2025-03-27 09:47:40||190.24||190.24||190.24||190.24|18
1743068870000|2025-03-27 09:47:50|190.32||190.32||190.37||190.32||0
1743068890000|2025-03-27 09:48:10|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.29|10
1743068900000|2025-03-27 09:48:20|||||||||83
1743068920000|2025-03-27 09:48:40|||||||||27
1743068930000|2025-03-27 09:48:50|190.32|190.24|190.37|190.24|190.37|190.24|190.32|190.24|6
1743068940000|2025-03-27 09:49:00|190.32|190.29|190.37|190.29|190.37|190.29|190.32|190.29|100
1743068960000|2025-03-27 09:49:20||190.24||190.29||190.29||190.24|59
1743068970000|2025-03-27 09:49:30|||||||||120
1743068980000|2025-03-27 09:49:40||190.24||190.29||190.29||190.24|91
1743068990000|2025-03-27 09:49:50|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|5
1743069000000|2025-03-27 09:50:00|190.27|190.19|190.37|190.29|190.37|190.29|190.27|190.19|25
1743069010000|2025-03-27 09:50:10|190.32|190.24|190.32|190.24|190.32|190.29|190.32|190.24|15
1743069030000|2025-03-27 09:50:30|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|8
1743069040000|2025-03-27 09:50:40|190.27|190.19|190.32|190.19|190.32|190.19|190.27|190.19|1
1743069050000|2025-03-27 09:50:50|190.27|190.24|190.27|190.14|190.32|190.24|190.27|190.14|35
1743069060000|2025-03-27 09:51:00|190.22|190.19|190.32|190.19|190.32|190.24|190.22|190.19|31
1743069070000|2025-03-27 09:51:10|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.24|0
1743069080000|2025-03-27 09:51:20|190.37|190.29|190.37|190.24|190.37|190.29|190.37|190.24|44
1743069090000|2025-03-27 09:51:30|190.32|190.29|190.27|190.19|190.37|190.29|190.27|190.19|6
1743069100000|2025-03-27 09:51:40|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|31
1743069110000|2025-03-27 09:51:50|190.32||190.32||190.32||190.27||3
1743069120000|2025-03-27 09:52:00|190.22|190.24|190.22|190.14|190.27|190.24|190.22|190.14|82
1743069130000|2025-03-27 09:52:10||190.09||190.14||190.14||190.09|5
1743069140000|2025-03-27 09:52:20|190.27||190.22||190.27||190.22||0
1743069150000|2025-03-27 09:52:30|190.27||190.22||190.27||190.22||5
1743069160000|2025-03-27 09:52:40|||||||||1
1743069170000|2025-03-27 09:52:50|190.17|190.09|190.22|190.09|190.22|190.14|190.17|190.09|9
1743069180000|2025-03-27 09:53:00|190.17|189.99|190.07|189.99|190.22|189.99|190.07|189.99|19
1743069190000|2025-03-27 09:53:10|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|0
1743069200000|2025-03-27 09:53:20|190.17|189.99|190.17|190.04|190.17|190.09|190.17|189.99|365
1743069210000|2025-03-27 09:53:30|190.12|190.09|190.22|190.14|190.22|190.14|190.12|190.09|3
1743069220000|2025-03-27 09:53:40|190.27|190.09|190.22|190.09|190.27|190.09|190.22|190.09|390
1743069230000|2025-03-27 09:53:50|190.17||190.17||190.22||190.17||0
1743069240000|2025-03-27 09:54:00|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|48
1743069250000|2025-03-27 09:54:10|190.27|190.19|190.22|190.14|190.27|190.19|190.17|190.09|86
1743069260000|2025-03-27 09:54:20|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|106
1743069270000|2025-03-27 09:54:30|190.17|190.09|190.22|190.09|190.22|190.14|190.17|190.09|11
1743069280000|2025-03-27 09:54:40||190.14||190.14||190.14||190.14|1
1743069290000|2025-03-27 09:54:50|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|5
1743069300000|2025-03-27 09:55:00|190.32|190.24|190.32|190.24|190.37|190.29|190.32|190.24|1071
1743069310000|2025-03-27 09:55:10|190.37|190.29|190.37|190.24|190.37|190.29|190.32|190.24|24
1743069320000|2025-03-27 09:55:20||190.29||190.29||190.29||190.24|15
1743069330000|2025-03-27 09:55:30|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|79
1743069340000|2025-03-27 09:55:40|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|5
1743069350000|2025-03-27 09:55:50|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|5
1743069360000|2025-03-27 09:56:00|190.47|190.39|190.52|190.39|190.52|190.44|190.47|190.39|144
1743069370000|2025-03-27 09:56:10|190.47|190.44|190.52|190.44|190.52|190.44|190.47|190.39|31
1743069380000|2025-03-27 09:56:20|190.47|190.39|190.47|190.39|190.52|190.44|190.47|190.39|24
1743069390000|2025-03-27 09:56:30|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|1
1743069400000|2025-03-27 09:56:40|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|5
1743069410000|2025-03-27 09:56:50|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|124
1743069420000|2025-03-27 09:57:00|190.62||190.62||190.62||190.62||24
1743069430000|2025-03-27 09:57:10|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.49|5
1743069450000|2025-03-27 09:57:30|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|22
1743069460000|2025-03-27 09:57:40||190.49||190.54||190.54||190.49|58
1743069470000|2025-03-27 09:57:50|190.57|190.49|190.57|190.49|190.62|190.49|190.57|190.49|4
1743069480000|2025-03-27 09:58:00|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|15
1743069490000|2025-03-27 09:58:10|||||||||15
1743069500000|2025-03-27 09:58:20|||||||||34
1743069510000|2025-03-27 09:58:30|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|62
1743069520000|2025-03-27 09:58:40|190.62||190.57||190.62||190.57||21
1743069530000|2025-03-27 09:58:50|190.62|190.54|190.57|190.44|190.62|190.54|190.52|190.44|149
1743069540000|2025-03-27 09:59:00|190.62|190.49|190.62|190.54|190.62|190.54|190.62|190.49|51
1743069550000|2025-03-27 09:59:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|52
1743069560000|2025-03-27 09:59:20|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|84
1743069570000|2025-03-27 09:59:30|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|59
1743069580000|2025-03-27 09:59:40|190.62||190.62||190.62||190.62||0
1743069590000|2025-03-27 09:59:50||190.54||190.54||190.54||190.49|10
1743069600000|2025-03-27 10:00:00|190.72|190.49|190.82|190.74|190.82|190.74|190.72|190.49|31
1743069610000|2025-03-27 10:00:10|190.77|190.69|190.77|190.69|190.77|190.69|190.72|190.64|63
1743069620000|2025-03-27 10:00:20|190.72|190.64|190.67|190.59|190.72|190.64|190.67|190.59|5
1743069630000|2025-03-27 10:00:30|190.72||190.72||190.72||190.67||0
1743069640000|2025-03-27 10:00:40|190.67|190.54|190.67|190.54|190.67|190.54|190.62|190.54|6
1743069650000|2025-03-27 10:00:50|190.62|190.59|190.67|190.59|190.67|190.59|190.62|190.59|12
1743069660000|2025-03-27 10:01:00|190.72|190.54|190.67|190.54|190.72|190.54|190.62|190.54|3
1743069670000|2025-03-27 10:01:10|190.62|190.59|190.67|190.54|190.67|190.59|190.62|190.54|8
1743069680000|2025-03-27 10:01:20||190.59||190.59||190.59||190.59|0
1743069690000|2025-03-27 10:01:30|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|1
1743069700000|2025-03-27 10:01:40|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|15
1743069710000|2025-03-27 10:01:50|190.67|190.59|190.67|190.59|190.67|190.59|190.62|190.59|24
1743069720000|2025-03-27 10:02:00|190.62|190.54|190.67|190.54|190.67|190.54|190.62|190.54|22
1743069730000|2025-03-27 10:02:10||190.59||190.59||190.59||190.59|0
1743069740000|2025-03-27 10:02:20|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|5
1743069750000|2025-03-27 10:02:30|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.64|15
1743069760000|2025-03-27 10:02:40|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|3
1743069780000|2025-03-27 10:03:00|190.72|190.64|190.72|190.64|190.77|190.69|190.67|190.64|27
1743069790000|2025-03-27 10:03:10|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|0
1743069800000|2025-03-27 10:03:20|190.72|190.64|190.77|190.69|190.77|190.69|190.72|190.64|18
1743069810000|2025-03-27 10:03:30|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|124
1743069820000|2025-03-27 10:03:40|190.87|190.79|190.92|190.79|190.92|190.79|190.82|190.74|17
1743069830000|2025-03-27 10:03:50|190.87|190.84|190.92|190.84|190.92|190.84|190.87|190.79|23
1743069840000|2025-03-27 10:04:00||190.79||190.84||190.84||190.79|23
1743069850000|2025-03-27 10:04:10|190.87|190.79|190.87|190.74|190.87|190.79|190.87|190.74|8
1743069860000|2025-03-27 10:04:20|190.82|190.79|190.82|190.74|190.87|190.79|190.82|190.74|1
1743069870000|2025-03-27 10:04:30|190.77|190.69|190.82|190.69|190.82|190.69|190.77|190.69|2
1743069880000|2025-03-27 10:04:40||190.74||190.74||190.74||190.74|0
1743069890000|2025-03-27 10:04:50|190.87|190.79|190.87|190.79|190.87|190.79|190.82|190.74|5
1743069900000|2025-03-27 10:05:00|190.92||190.87||190.92||190.87||0
1743069910000|2025-03-27 10:05:10|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|6
1743069920000|2025-03-27 10:05:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|1
1743069930000|2025-03-27 10:05:30|190.92|190.84|190.92|190.79|190.97|190.84|190.92|190.79|31
1743069940000|2025-03-27 10:05:40||190.84||190.84||190.84||190.84|0
1743069960000|2025-03-27 10:06:00|190.97|190.89|190.87|190.79|190.97|190.89|190.87|190.79|36
1743069990000|2025-03-27 10:06:30|190.92|190.84|190.92|190.84|190.97|190.84|190.92|190.84|9
1743070000000|2025-03-27 10:06:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|12
1743070010000|2025-03-27 10:06:50|190.82|190.74|190.82|190.74|190.87|190.74|190.82|190.74|3
1743070020000|2025-03-27 10:07:00|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|7
1743070030000|2025-03-27 10:07:10|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|8
1743070040000|2025-03-27 10:07:20|190.77|190.69|190.77|190.69|190.82|190.74|190.77|190.69|29
1743070050000|2025-03-27 10:07:30|190.82||190.82||190.82||190.77||6
1743070060000|2025-03-27 10:07:40|190.77|190.74|190.82|190.74|190.82|190.74|190.77|190.74|1
1743070070000|2025-03-27 10:07:50|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|31
1743070080000|2025-03-27 10:08:00|190.77|190.69|190.67|190.59|190.77|190.69|190.67|190.59|859
1743070090000|2025-03-27 10:08:10|||||||||51
1743070100000|2025-03-27 10:08:20|190.62|190.54|190.67|190.54|190.67|190.59|190.62|190.54|47
1743070110000|2025-03-27 10:08:30|190.62||190.62||190.67||190.62||0
1743070120000|2025-03-27 10:08:40|190.67|190.49|190.57|190.44|190.67|190.49|190.52|190.44|104
1743070130000|2025-03-27 10:08:50|190.52|190.49|190.57|190.49|190.57|190.49|190.52|190.49|0
1743070140000|2025-03-27 10:09:00|190.52|190.44|190.47|190.39|190.57|190.44|190.47|190.39|219
1743070150000|2025-03-27 10:09:10|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|11
1743070160000|2025-03-27 10:09:20|190.52||190.52||190.52||190.52||1
1743070170000|2025-03-27 10:09:30|190.57|190.44|190.52|190.44|190.57|190.49|190.52|190.44|4
1743070180000|2025-03-27 10:09:40|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.44|2
1743070190000|2025-03-27 10:09:50|190.62|190.44|190.57|190.44|190.62|190.44|190.52|190.44|22
1743070200000|2025-03-27 10:10:00|190.52|190.49|190.52|190.44|190.57|190.49|190.52|190.44|6
1743070210000|2025-03-27 10:10:10|190.57|190.39|190.47|190.39|190.57|190.39|190.47|190.39|128
1743070230000|2025-03-27 10:10:30|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|74
1743070240000|2025-03-27 10:10:40|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|27
1743070260000|2025-03-27 10:11:00|||||||||25
1743070270000|2025-03-27 10:11:10|190.42|190.34|190.47|190.39|190.52|190.44|190.42|190.34|90
1743070280000|2025-03-27 10:11:20||190.34||190.34||190.34||190.34|34
1743070290000|2025-03-27 10:11:30|190.42|190.39|190.47|190.39|190.47|190.39|190.42|190.39|13
1743070300000|2025-03-27 10:11:40|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|35
1743070310000|2025-03-27 10:11:50|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.44|188
1743070340000|2025-03-27 10:12:20|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|4
1743070350000|2025-03-27 10:12:30|190.62|190.44|190.57|190.44|190.62|190.44|190.57|190.44|19
1743070360000|2025-03-27 10:12:40||190.49||190.49||190.49||190.49|1
1743070370000|2025-03-27 10:12:50|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|22
1743070380000|2025-03-27 10:13:00|190.62|190.54|190.67|190.59|190.67|190.59|190.62|190.54|7
1743070390000|2025-03-27 10:13:10|190.72|190.64|190.72|190.64|190.77|190.64|190.67|190.59|14
1743070400000|2025-03-27 10:13:20|190.77|190.59|190.67|190.59|190.77|190.59|190.67|190.59|25
1743070410000|2025-03-27 10:13:30|190.62|190.54|190.62|190.54|190.67|190.54|190.62|190.54|4
1743070420000|2025-03-27 10:13:40|190.67|190.59|190.62|190.54|190.67|190.59|190.62|190.54|9
1743070430000|2025-03-27 10:13:50|||||||||28
1743070450000|2025-03-27 10:14:10|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|4
1743070460000|2025-03-27 10:14:20|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|4
1743070470000|2025-03-27 10:14:30|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|10
1743070480000|2025-03-27 10:14:40|190.57|190.49|190.57|190.49|190.62|190.49|190.57|190.49|8
1743070500000|2025-03-27 10:15:00||190.44||190.44||190.44||190.44|8
1743070510000|2025-03-27 10:15:10|190.52|190.39|190.52|190.39|190.57|190.39|190.52|190.39|5
1743070520000|2025-03-27 10:15:20|190.47||190.47||190.47||190.47||0
1743070530000|2025-03-27 10:15:30|190.52||190.47||190.52||190.47||1
1743070540000|2025-03-27 10:15:40|||||||||25
1743070550000|2025-03-27 10:15:50|190.42|190.34|190.52|190.44|190.52|190.44|190.42|190.34|6
1743070560000|2025-03-27 10:16:00|190.57||190.52||190.57||190.52||226
1743070570000|2025-03-27 10:16:10|190.47|190.39|190.47|190.39|190.52|190.39|190.47|190.39|608
1743070590000|2025-03-27 10:16:30|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|5
1743070600000|2025-03-27 10:16:40|190.47|190.39|190.47|190.39|190.47|190.39|190.42|190.39|8
1743070610000|2025-03-27 10:16:50|190.52|190.44|190.47|190.39|190.52|190.44|190.47|190.39|103
1743070620000|2025-03-27 10:17:00|||||||||7
1743070630000|2025-03-27 10:17:10|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|4
1743070650000|2025-03-27 10:17:30|190.37|190.29|190.37|190.29|190.37|190.29|190.32|190.24|11
1743070670000|2025-03-27 10:17:50|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|5
1743070680000|2025-03-27 10:18:00|||||||||18
1743070700000|2025-03-27 10:18:20|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|11
1743070710000|2025-03-27 10:18:30|||||||||5
1743070720000|2025-03-27 10:18:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|62
1743070730000|2025-03-27 10:18:50|||||||||5
1743070740000|2025-03-27 10:19:00|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|20
1743070750000|2025-03-27 10:19:10|190.22|190.14|190.22|190.14|190.22|190.19|190.22|190.14|4
1743070760000|2025-03-27 10:19:20|190.27|190.19|190.27|190.14|190.32|190.19|190.22|190.14|116
1743070770000|2025-03-27 10:19:30|190.22||190.22||190.27||190.22||0
1743070790000|2025-03-27 10:19:50|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|63
1743070800000|2025-03-27 10:20:00|190.22|190.04|190.17|190.04|190.22|190.09|190.12|190.04|159
1743070810000|2025-03-27 10:20:10||190.09||190.09||190.09||190.04|4
1743070820000|2025-03-27 10:20:20|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.09|32
1743070830000|2025-03-27 10:20:30|190.17|190.09|190.22|190.09|190.22|190.09|190.17|190.09|6
1743070840000|2025-03-27 10:20:40|190.17||190.17||190.22||190.17||0
1743070850000|2025-03-27 10:20:50|190.22||190.22||190.22||190.17||0
1743070860000|2025-03-27 10:21:00|190.17|190.14|190.22|190.09|190.22|190.14|190.17|190.09|29
1743070870000|2025-03-27 10:21:10|190.17|190.14|190.22|190.14|190.22|190.14|190.17|190.14|0
1743070880000|2025-03-27 10:21:20|190.27|190.09|190.27|190.19|190.27|190.19|190.27|190.09|10
1743070890000|2025-03-27 10:21:30|190.32||190.27||190.32||190.27||0
1743070900000|2025-03-27 10:21:40|190.22|190.14|190.22|190.09|190.22|190.14|190.17|190.09|24
1743070910000|2025-03-27 10:21:50|190.17|190.14|190.17|190.09|190.22|190.14|190.17|190.09|3
1743070920000|2025-03-27 10:22:00|190.22||190.17||190.22||190.17||5
1743070960000|2025-03-27 10:22:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|5
1743070970000|2025-03-27 10:22:50|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|31
1743070980000|2025-03-27 10:23:00|||||||||1
1743070990000|2025-03-27 10:23:10|||||||||1
1743071000000|2025-03-27 10:23:20|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|9
1743071010000|2025-03-27 10:23:30|||||||||2
1743071020000|2025-03-27 10:23:40|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|23
1743071030000|2025-03-27 10:23:50|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.09|2
1743071040000|2025-03-27 10:24:00|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|10
1743071050000|2025-03-27 10:24:10|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|7
1743071080000|2025-03-27 10:24:40||190.19||190.24||190.24||190.19|100
1743071090000|2025-03-27 10:24:50|190.27|190.19|190.32|190.19|190.32|190.19|190.27|190.19|5
1743071100000|2025-03-27 10:25:00|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.19|5
1743071120000|2025-03-27 10:25:20|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|41
1743071130000|2025-03-27 10:25:30|190.32|190.24|190.37|190.24|190.37|190.24|190.27|190.19|33
1743071140000|2025-03-27 10:25:40|190.32|190.29|190.32|190.24|190.37|190.29|190.32|190.24|5
1743071170000|2025-03-27 10:26:10|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|4
1743071180000|2025-03-27 10:26:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|10
1743071190000|2025-03-27 10:26:30|||||||||13
1743071200000|2025-03-27 10:26:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|5
1743071220000|2025-03-27 10:27:00|||||||||3
1743071230000|2025-03-27 10:27:10|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|5
1743071260000|2025-03-27 10:27:40|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|42
1743071280000|2025-03-27 10:28:00|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|9
1743071290000|2025-03-27 10:28:10|190.27|190.09|190.17|190.09|190.27|190.09|190.17|190.09|7
1743071300000|2025-03-27 10:28:20|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.14|8
1743071330000|2025-03-27 10:28:50|190.27||190.22||190.27||190.22||3
1743071340000|2025-03-27 10:29:00|190.27||190.22||190.27||190.22||2
1743071370000|2025-03-27 10:29:30|190.17|190.09|190.22|190.09|190.22|190.14|190.17|190.09|48
1743071380000|2025-03-27 10:29:40||190.14||190.14||190.14||190.09|7
1743071390000|2025-03-27 10:29:50|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|10
1743071400000|2025-03-27 10:30:00|190.32||190.27||190.32||190.27||0
1743071410000|2025-03-27 10:30:10|190.22|190.14|190.22|190.14|190.22|190.19|190.22|190.14|20
1743071420000|2025-03-27 10:30:20|190.27|190.19|190.27|190.19|190.27|190.19|190.22|190.19|0
1743071440000|2025-03-27 10:30:40|190.32|190.24|190.32|190.24|190.32|190.24|190.27|190.19|3
1743071450000|2025-03-27 10:30:50|190.37|190.19|190.27|190.19|190.37|190.19|190.27|190.19|4
1743071460000|2025-03-27 10:31:00|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|40
1743071470000|2025-03-27 10:31:10|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|38
1743071480000|2025-03-27 10:31:20|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|13
1743071490000|2025-03-27 10:31:30|||||||||25
1743071500000|2025-03-27 10:31:40|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|34
1743071510000|2025-03-27 10:31:50|190.17||190.12||190.17||190.12||0
1743071520000|2025-03-27 10:32:00|190.17||190.17||190.17||190.12||0
1743071530000|2025-03-27 10:32:10|190.12||190.12||190.17||190.12||2
1743071560000|2025-03-27 10:32:40|190.17||190.12||190.17||190.12||5
1743071580000|2025-03-27 10:33:00|190.17||190.12||190.17||190.12||0
1743071600000|2025-03-27 10:33:20|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|1
1743071610000|2025-03-27 10:33:30|||||||||18
1743071620000|2025-03-27 10:33:40|190.12|190.04|190.17|190.04|190.17|190.04|190.12|190.04|56
1743071630000|2025-03-27 10:33:50||190.09||190.09||190.09||190.09|0
1743071640000|2025-03-27 10:34:00||190.04||190.09||190.09||190.04|13
1743071650000|2025-03-27 10:34:10|190.12|190.04|190.17|190.04|190.17|190.04|190.12|190.04|9
1743071660000|2025-03-27 10:34:20|190.12|190.09|190.22|190.14|190.22|190.14|190.12|190.09|26
1743071670000|2025-03-27 10:34:30|190.27|190.19|190.32|190.19|190.32|190.24|190.27|190.19|19
1743071680000|2025-03-27 10:34:40||190.24||190.24||190.24||190.24|0
1743071690000|2025-03-27 10:34:50|190.27|190.14|190.27|190.19|190.27|190.19|190.27|190.14|8
1743071730000|2025-03-27 10:35:30||190.14||190.14||190.14||190.14|63
1743071740000|2025-03-27 10:35:40|190.32|190.19|190.27|190.19|190.32|190.19|190.27|190.19|68
1743071760000|2025-03-27 10:36:00|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|1
1743071780000|2025-03-27 10:36:20|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|9
1743071790000|2025-03-27 10:36:30|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|1
1743071810000|2025-03-27 10:36:50|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|22
1743071820000|2025-03-27 10:37:00|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|3
1743071830000|2025-03-27 10:37:10|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|22
1743071840000|2025-03-27 10:37:20|||||||||50
1743071860000|2025-03-27 10:37:40|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|0
1743071880000|2025-03-27 10:38:00|190.42|190.34|190.52|190.44|190.52|190.44|190.42|190.34|43
1743071890000|2025-03-27 10:38:10|190.47|190.39|190.47|190.39|190.52|190.39|190.47|190.39|8
1743071900000|2025-03-27 10:38:20|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|6
1743071910000|2025-03-27 10:38:30|190.47||190.47||190.47||190.42||51
1743071920000|2025-03-27 10:38:40|190.42||190.42||190.47||190.42||0
1743071950000|2025-03-27 10:39:10|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|2
1743071960000|2025-03-27 10:39:20|||||||||18
1743071980000|2025-03-27 10:39:40|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|3
1743071990000|2025-03-27 10:39:50|190.37|190.29|190.32|190.24|190.42|190.29|190.32|190.24|7
1743072000000|2025-03-27 10:40:00|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|4
1743072010000|2025-03-27 10:40:10|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|3
1743072030000|2025-03-27 10:40:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|3
1743072040000|2025-03-27 10:40:40||190.24||190.29||190.29||190.24|4
1743072050000|2025-03-27 10:40:50|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.24|104
1743072060000|2025-03-27 10:41:00|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|3
1743072080000|2025-03-27 10:41:20|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|24
1743072090000|2025-03-27 10:41:30|190.47|190.29|190.37|190.29|190.47|190.29|190.37|190.29|4
1743072100000|2025-03-27 10:41:40|190.42||190.37||190.42||190.37||0
1743072110000|2025-03-27 10:41:50|190.42||190.37||190.42||190.37||0
1743072130000|2025-03-27 10:42:10|190.42||190.37||190.42||190.37||0
1743072140000|2025-03-27 10:42:20|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|1361
1743072170000|2025-03-27 10:42:50||190.34||190.39||190.39||190.34|27
1743072180000|2025-03-27 10:43:00|190.52|190.44|190.52|190.44|190.57|190.44|190.52|190.44|3
1743072190000|2025-03-27 10:43:10|190.57|190.49|190.57|190.49|190.57|190.49|190.52|190.49|201
1743072200000|2025-03-27 10:43:20|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|30
1743072210000|2025-03-27 10:43:30|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|1
1743072220000|2025-03-27 10:43:40|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|57
1743072230000|2025-03-27 10:43:50|||||||||20
1743072240000|2025-03-27 10:44:00|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|24
1743072250000|2025-03-27 10:44:10|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|10
1743072260000|2025-03-27 10:44:20|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|80
1743072290000|2025-03-27 10:44:50|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|65
1743072300000|2025-03-27 10:45:00|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|3
1743072310000|2025-03-27 10:45:10|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|20
1743072360000|2025-03-27 10:46:00|190.47|190.39|190.47|190.39|190.47|190.39|190.47|190.39|41
1743072380000|2025-03-27 10:46:20|190.42|190.34|190.47|190.39|190.47|190.39|190.42|190.34|38
1743072390000|2025-03-27 10:46:30|190.42|190.29|190.37|190.29|190.42|190.29|190.37|190.29|24
1743072400000|2025-03-27 10:46:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|24
1743072410000|2025-03-27 10:46:50|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|4
1743072420000|2025-03-27 10:47:00|190.32|190.24|190.32|190.24|190.32|190.29|190.32|190.24|11
1743072430000|2025-03-27 10:47:10|190.27|190.14|190.22|190.09|190.27|190.14|190.22|190.09|44
1743072440000|2025-03-27 10:47:20|190.17|190.14|190.12|190.04|190.22|190.14|190.12|190.04|16
1743072450000|2025-03-27 10:47:30|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|71
1743072460000|2025-03-27 10:47:40|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.14|6
1743072470000|2025-03-27 10:47:50|190.17|190.09|190.17|190.09|190.17|190.14|190.17|190.09|5
1743072480000|2025-03-27 10:48:00|190.22||190.17||190.22||190.17||4
1743072490000|2025-03-27 10:48:10|190.22|190.14|190.22|190.14|190.22|190.14|190.17|190.09|2
1743072500000|2025-03-27 10:48:20|190.17|190.09|190.17|190.09|190.22|190.09|190.12|190.04|9
1743072510000|2025-03-27 10:48:30|190.22||190.17||190.22||190.17||0
1743072520000|2025-03-27 10:48:40|190.22||190.17||190.22||190.17||0
1743072540000|2025-03-27 10:49:00|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|21
1743072550000|2025-03-27 10:49:10|190.27|190.09|190.17|190.09|190.27|190.09|190.17|190.09|5
1743072560000|2025-03-27 10:49:20|||||||||60
1743072580000|2025-03-27 10:49:40|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|7
1743072590000|2025-03-27 10:49:50|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|1
1743072600000|2025-03-27 10:50:00|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|4
1743072610000|2025-03-27 10:50:10|190.22|190.14|190.22|190.14|190.27|190.14|190.17|190.14|18
1743072620000|2025-03-27 10:50:20|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|63
1743072630000|2025-03-27 10:50:30|||||||||21
1743072640000|2025-03-27 10:50:40|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|45
1743072650000|2025-03-27 10:50:50|190.27|190.19|190.22|190.14|190.27|190.19|190.17|190.09|55
1743072660000|2025-03-27 10:51:00|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|41
1743072670000|2025-03-27 10:51:10|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|19
1743072680000|2025-03-27 10:51:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|0
1743072700000|2025-03-27 10:51:40|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|46
1743072710000|2025-03-27 10:51:50|190.17|190.09|190.17|190.09|190.17|190.09|190.12|190.04|33
1743072720000|2025-03-27 10:52:00|190.12|190.04|190.12|190.04|190.17|190.04|190.12|190.04|26
1743072730000|2025-03-27 10:52:10||189.99||190.04||190.04||189.99|36
1743072770000|2025-03-27 10:52:50|190.07|189.99|190.12|190.04|190.12|190.04|190.07|189.99|25
1743072780000|2025-03-27 10:53:00|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.04|12
1743072790000|2025-03-27 10:53:10|190.12|190.04|190.12|190.04|190.17|190.04|190.12|190.04|18
1743072810000|2025-03-27 10:53:30|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|11
1743072820000|2025-03-27 10:53:40|||||||||30
1743072830000|2025-03-27 10:53:50|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|12
1743072840000|2025-03-27 10:54:00|190.17||190.12||190.17||190.12||0
1743072850000|2025-03-27 10:54:10|190.17|190.09|190.17|190.04|190.17|190.09|190.12|190.04|17
1743072860000|2025-03-27 10:54:20|190.12||190.12||190.12||190.12||0
1743072890000|2025-03-27 10:54:50|||||||||18
1743072900000|2025-03-27 10:55:00|190.07|189.99|190.12|190.04|190.12|190.04|190.07|189.99|34
1743072910000|2025-03-27 10:55:10|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|1
1743072920000|2025-03-27 10:55:20|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|14
1743072940000|2025-03-27 10:55:40|||||||||2
1743072950000|2025-03-27 10:55:50|190.02|189.94|190.02|189.94|190.07|189.94|190.02|189.94|34
1743072960000|2025-03-27 10:56:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|21
1743072970000|2025-03-27 10:56:10|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|16
1743072980000|2025-03-27 10:56:20|190.07|189.99|190.07|189.99|190.12|189.99|190.07|189.99|6
1743072990000|2025-03-27 10:56:30|190.12|190.04|190.12|190.04|190.12|190.04|190.07|190.04|2
1743073000000|2025-03-27 10:56:40||189.99||190.04||190.04||189.99|30
1743073020000|2025-03-27 10:57:00|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|44
1743073030000|2025-03-27 10:57:10|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|27
1743073040000|2025-03-27 10:57:20|||||||||1
1743073050000|2025-03-27 10:57:30|||||||||13
1743073080000|2025-03-27 10:58:00|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.14|99
1743073100000|2025-03-27 10:58:20|190.22|190.14|190.22|190.09|190.22|190.14|190.22|190.09|118
1743073110000|2025-03-27 10:58:30||190.14||190.14||190.14||190.14|0
1743073120000|2025-03-27 10:58:40||190.09||190.09||190.09||190.09|138
1743073130000|2025-03-27 10:58:50|190.17||190.17||190.17||190.17||0
1743073140000|2025-03-27 10:59:00|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|5
1743073160000|2025-03-27 10:59:20|190.22|190.14|190.22|190.09|190.22|190.14|190.17|190.09|3
1743073170000|2025-03-27 10:59:30|190.17||190.17||190.17||190.17||0
1743073180000|2025-03-27 10:59:40|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|7
1743073190000|2025-03-27 10:59:50|190.07|189.99|190.12|189.99|190.12|190.04|190.07|189.99|19
1743073200000|2025-03-27 11:00:00|190.07|190.04|190.02|189.94|190.12|190.04|190.02|189.94|6
1743073210000|2025-03-27 11:00:10|||||||||7
1743073220000|2025-03-27 11:00:20|190.07||190.07||190.07||190.02||3
1743073230000|2025-03-27 11:00:30|190.12|189.99|190.12|189.99|190.12|190.04|190.07|189.99|10
1743073240000|2025-03-27 11:00:40|190.07|190.04|190.12|189.99|190.12|190.04|190.07|189.99|11
1743073250000|2025-03-27 11:00:50||190.04||190.04||190.04||189.99|20
1743073260000|2025-03-27 11:01:00|190.07|189.99|190.12|190.04|190.12|190.04|190.07|189.99|6
1743073280000|2025-03-27 11:01:20|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|44
1743073300000|2025-03-27 11:01:40|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|3
1743073310000|2025-03-27 11:01:50|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|22
1743073320000|2025-03-27 11:02:00|||||||||7
1743073330000|2025-03-27 11:02:10|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|11
1743073340000|2025-03-27 11:02:20|189.97|189.89|189.97|189.89|190.02|189.94|189.97|189.89|111
1743073350000|2025-03-27 11:02:30|190.02||189.97||190.02||189.97||4
1743073360000|2025-03-27 11:02:40|190.02||190.02||190.02||189.97||0
1743073370000|2025-03-27 11:02:50|189.97|189.94|190.02|189.94|190.02|189.94|189.97|189.94|19
1743073380000|2025-03-27 11:03:00|190.07|189.99|190.12|189.99|190.12|190.04|190.07|189.99|19
1743073390000|2025-03-27 11:03:10|190.07|189.94|190.02|189.94|190.07|189.94|190.02|189.94|16
1743073400000|2025-03-27 11:03:20|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|35
1743073410000|2025-03-27 11:03:30|190.02|189.94|190.02|189.94|190.02|189.94|189.97|189.94|7
1743073420000|2025-03-27 11:03:40|190.07|189.99|190.07|189.99|190.07|189.99|190.02|189.94|16
1743073430000|2025-03-27 11:03:50|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|0
1743073440000|2025-03-27 11:04:00|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|20
1743073450000|2025-03-27 11:04:10|190.17|190.09|190.17|190.04|190.17|190.09|190.12|190.04|221
1743073460000|2025-03-27 11:04:20||190.09||190.09||190.09||190.09|0
1743073470000|2025-03-27 11:04:30|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|15
1743073490000|2025-03-27 11:04:50||190.04||190.04||190.04||190.04|3
1743073500000|2025-03-27 11:05:00|190.12|190.09|190.17|190.09|190.17|190.09|190.12|190.09|1
1743073510000|2025-03-27 11:05:10|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|25
1743073520000|2025-03-27 11:05:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|12
1743073530000|2025-03-27 11:05:30|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|66
1743073540000|2025-03-27 11:05:40|190.27||190.22||190.27||190.22||20
1743073550000|2025-03-27 11:05:50|190.27|190.19|190.27|190.14|190.27|190.19|190.22|190.14|17
1743073560000|2025-03-27 11:06:00|190.22|190.19|190.32|190.19|190.32|190.19|190.22|190.19|26
1743073570000|2025-03-27 11:06:10|190.27||190.27||190.32||190.27||28
1743073580000|2025-03-27 11:06:20|190.22|190.14|190.22|190.14|190.27|190.14|190.22|190.09|8
1743073590000|2025-03-27 11:06:30|190.27||190.27||190.27||190.22||21
1743073600000|2025-03-27 11:06:40|190.22||190.22||190.22||190.22||0
1743073610000|2025-03-27 11:06:50|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|0
1743073620000|2025-03-27 11:07:00|190.32||190.27||190.32||190.27||21
1743073640000|2025-03-27 11:07:20|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|13
1743073650000|2025-03-27 11:07:30|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|7
1743073660000|2025-03-27 11:07:40|||||||||1
1743073670000|2025-03-27 11:07:50||190.19||190.24||190.24||190.19|3
1743073700000|2025-03-27 11:08:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|27
1743073710000|2025-03-27 11:08:30|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|3
1743073720000|2025-03-27 11:08:40|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|3
1743073730000|2025-03-27 11:08:50|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|3
1743073740000|2025-03-27 11:09:00||190.09||190.14||190.14||190.09|2
1743073750000|2025-03-27 11:09:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|5
1743073760000|2025-03-27 11:09:20|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|15
1743073770000|2025-03-27 11:09:30|190.22|190.14|190.27|190.14|190.27|190.19|190.22|190.14|1
1743073780000|2025-03-27 11:09:40|190.22||190.27||190.27||190.22||0
1743073790000|2025-03-27 11:09:50|190.22|190.19|190.27|190.14|190.27|190.19|190.22|190.14|1
1743073800000|2025-03-27 11:10:00|190.22||190.22||190.27||190.22||0
1743073810000|2025-03-27 11:10:10||190.09||190.09||190.09||190.09|3
1743073820000|2025-03-27 11:10:20|190.17|190.14|190.17|190.09|190.17|190.14|190.17|190.09|2
1743073830000|2025-03-27 11:10:30|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|53
1743073840000|2025-03-27 11:10:40|190.02|189.94|190.07|189.94|190.07|189.99|190.02|189.94|36
1743073850000|2025-03-27 11:10:50|190.12|189.99|190.07|189.99|190.12|189.99|190.07|189.99|67
1743073860000|2025-03-27 11:11:00|190.12|189.94|190.02|189.94|190.12|189.94|190.02|189.94|34
1743073870000|2025-03-27 11:11:10|190.07||190.02||190.07||190.02||0
1743073880000|2025-03-27 11:11:20|189.97|189.89|189.97|189.89|190.02|189.89|189.97|189.89|3
1743073890000|2025-03-27 11:11:30|190.02||189.97||190.02||189.97||14
1743073900000|2025-03-27 11:11:40|189.92|189.84|189.92|189.84|189.97|189.89|189.92|189.84|105
1743073910000|2025-03-27 11:11:50|189.97||189.92||189.97||189.92||7
1743073920000|2025-03-27 11:12:00|189.87|189.79|189.92|189.79|189.92|189.79|189.87|189.79|29
1743073930000|2025-03-27 11:12:10|189.87|189.74|189.87|189.74|189.87|189.74|189.87|189.74|30
1743073940000|2025-03-27 11:12:20|189.82|189.69|189.82|189.74|189.82|189.74|189.77|189.69|16
1743073950000|2025-03-27 11:12:30|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|18
1743073960000|2025-03-27 11:12:40|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|13
1743073970000|2025-03-27 11:12:50|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.54|8
1743073980000|2025-03-27 11:13:00|189.72||189.72||189.72||189.67||6
1743073990000|2025-03-27 11:13:10|189.67||189.67||189.72||189.67||1
1743074000000|2025-03-27 11:13:20|189.62|189.54|189.57|189.44|189.62|189.54|189.57|189.44|51
1743074010000|2025-03-27 11:13:30||189.49||189.49||189.49||189.44|35
1743074020000|2025-03-27 11:13:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|6
1743074030000|2025-03-27 11:13:50||189.34||189.39||189.39||189.34|25
1743074040000|2025-03-27 11:14:00|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|10
1743074050000|2025-03-27 11:14:10|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.24|91
1743074060000|2025-03-27 11:14:20|189.42|189.34|189.32|189.24|189.42|189.34|189.32|189.24|7
1743074070000|2025-03-27 11:14:30|189.37|189.29|189.42|189.34|189.42|189.34|189.32|189.29|13
1743074080000|2025-03-27 11:14:40|||||||||11
1743074100000|2025-03-27 11:15:00|189.47|189.39|189.47|189.34|189.47|189.39|189.42|189.34|165
1743074110000|2025-03-27 11:15:10|189.42|189.39|189.47|189.39|189.47|189.39|189.42|189.39|14
1743074120000|2025-03-27 11:15:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|23
1743074130000|2025-03-27 11:15:30|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|15
1743074140000|2025-03-27 11:15:40|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|109
1743074160000|2025-03-27 11:16:00|189.57|189.49|189.62|189.49|189.62|189.49|189.52|189.49|4
1743074170000|2025-03-27 11:16:10|189.57|189.54|189.62|189.54|189.62|189.54|189.57|189.49|11
1743074180000|2025-03-27 11:16:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|3
1743074190000|2025-03-27 11:16:30|189.62|189.54|189.62|189.49|189.62|189.54|189.62|189.49|17
1743074200000|2025-03-27 11:16:40||189.54||189.54||189.54||189.54|3
1743074210000|2025-03-27 11:16:50|||||||||1
1743074220000|2025-03-27 11:17:00|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|22
1743074250000|2025-03-27 11:17:30|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|18
1743074260000|2025-03-27 11:17:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|6
1743074290000|2025-03-27 11:18:10|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|15
1743074310000|2025-03-27 11:18:30|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|46
1743074320000|2025-03-27 11:18:40|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|22
1743074330000|2025-03-27 11:18:50|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|21
1743074340000|2025-03-27 11:19:00|189.67|189.54|189.62|189.54|189.72|189.54|189.62|189.49|19
1743074360000|2025-03-27 11:19:20|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|17
1743074370000|2025-03-27 11:19:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|0
1743074380000|2025-03-27 11:19:40|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|1
1743074390000|2025-03-27 11:19:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|3
1743074400000|2025-03-27 11:20:00|||||||||1
1743074420000|2025-03-27 11:20:20|189.72|189.64|189.72|189.64|189.77|189.69|189.72|189.64|31
1743074430000|2025-03-27 11:20:30|||||||||31
1743074460000|2025-03-27 11:21:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|3
1743074470000|2025-03-27 11:21:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|11
1743074480000|2025-03-27 11:21:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|2
1743074490000|2025-03-27 11:21:30|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|4
1743074510000|2025-03-27 11:21:50|189.57|189.49|189.47|189.39|189.57|189.49|189.47|189.39|30
1743074520000|2025-03-27 11:22:00|||||||||2
1743074540000|2025-03-27 11:22:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|6
1743074550000|2025-03-27 11:22:30|||||||||1
1743074560000|2025-03-27 11:22:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|7
1743074580000|2025-03-27 11:23:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|6
1743074600000|2025-03-27 11:23:20|||||||||1
1743074620000|2025-03-27 11:23:40|||||||||2
1743074630000|2025-03-27 11:23:50|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|16
1743074640000|2025-03-27 11:24:00|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|18
1743074650000|2025-03-27 11:24:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|7
1743074660000|2025-03-27 11:24:20|189.57|189.49|189.62|189.49|189.62|189.49|189.57|189.49|25
1743074670000|2025-03-27 11:24:30|189.57||189.57||189.57||189.57||0
1743074680000|2025-03-27 11:24:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|6
1743074690000|2025-03-27 11:24:50|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|10
1743074700000|2025-03-27 11:25:00|189.67|189.59|189.67|189.59|189.77|189.64|189.67|189.59|6
1743074710000|2025-03-27 11:25:10|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|18
1743074720000|2025-03-27 11:25:20|189.72||189.67||189.72||189.67||1
1743074730000|2025-03-27 11:25:30|189.72|189.64|189.72|189.64|189.77|189.69|189.72|189.64|24
1743074740000|2025-03-27 11:25:40|189.77|189.59|189.72|189.64|189.77|189.64|189.72|189.59|17
1743074750000|2025-03-27 11:25:50|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|7
1743074760000|2025-03-27 11:26:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|3
1743074770000|2025-03-27 11:26:10|189.67|189.59|189.67|189.59|189.72|189.64|189.67|189.59|10
1743074780000|2025-03-27 11:26:20|||||||||1
1743074790000|2025-03-27 11:26:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|5
1743074800000|2025-03-27 11:26:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|34
1743074810000|2025-03-27 11:26:50|||||||||1
1743074820000|2025-03-27 11:27:00|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|14
1743074830000|2025-03-27 11:27:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|40
1743074840000|2025-03-27 11:27:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.54|11
1743074850000|2025-03-27 11:27:30|189.62|189.54|189.67|189.54|189.67|189.54|189.62|189.49|3
1743074860000|2025-03-27 11:27:40|189.62||189.62||189.67||189.62||7
1743074870000|2025-03-27 11:27:50|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.54|5
1743074880000|2025-03-27 11:28:00|||||||||1
1743074890000|2025-03-27 11:28:10||189.54||189.59||189.59||189.54|22
1743074900000|2025-03-27 11:28:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|1
1743074920000|2025-03-27 11:28:40|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|5
1743074930000|2025-03-27 11:28:50|189.57||189.52||189.57||189.52||0
1743074940000|2025-03-27 11:29:00|189.57|189.39|189.52|189.44|189.57|189.44|189.47|189.39|8
1743074960000|2025-03-27 11:29:20|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|5
1743074970000|2025-03-27 11:29:30||189.44||189.49||189.49||189.44|13
1743075000000|2025-03-27 11:30:00|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|3
1743075010000|2025-03-27 11:30:10|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|17
1743075020000|2025-03-27 11:30:20|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|11
1743075030000|2025-03-27 11:30:30|189.67|189.64|189.67|189.59|189.67|189.64|189.67|189.54|3
1743075040000|2025-03-27 11:30:40|189.72||189.67||189.72||189.67||0
1743075050000|2025-03-27 11:30:50|189.72|189.54|189.62|189.54|189.72|189.54|189.62|189.54|2
1743075060000|2025-03-27 11:31:00|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|14
1743075080000|2025-03-27 11:31:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|1
1743075100000|2025-03-27 11:31:40|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|2
1743075120000|2025-03-27 11:32:00|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|1
1743075130000|2025-03-27 11:32:10|||||||||1
1743075140000|2025-03-27 11:32:20|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|5
1743075150000|2025-03-27 11:32:30|189.97|189.89|189.97|189.89|190.02|189.94|189.92|189.89|31
1743075160000|2025-03-27 11:32:40|190.02||189.97||190.02||189.97||0
1743075170000|2025-03-27 11:32:50|189.92|189.84|189.97|189.84|189.97|189.84|189.92|189.84|43
1743075180000|2025-03-27 11:33:00||189.89||189.89||189.89||189.89|25
1743075200000|2025-03-27 11:33:20|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|1
1743075210000|2025-03-27 11:33:30|189.97|189.89|189.97|189.89|190.02|189.89|189.97|189.89|24
1743075220000|2025-03-27 11:33:40|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|7
1743075230000|2025-03-27 11:33:50||189.89||189.94||189.94||189.89|15
1743075240000|2025-03-27 11:34:00|189.97|189.89|189.92|189.84|189.97|189.89|189.92|189.84|4
1743075250000|2025-03-27 11:34:10|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.84|13
1743075260000|2025-03-27 11:34:20||189.84||189.89||189.89||189.84|15
1743075270000|2025-03-27 11:34:30||189.84||189.89||189.89||189.84|1
1743075290000|2025-03-27 11:34:50|190.02||189.97||190.02||189.97||2
1743075300000|2025-03-27 11:35:00|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|4
1743075330000|2025-03-27 11:35:30|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|2
1743075340000|2025-03-27 11:35:40|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|865
1743075350000|2025-03-27 11:35:50|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|3
1743075370000|2025-03-27 11:36:10|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|9
1743075380000|2025-03-27 11:36:20|190.07|189.99|190.02|189.94|190.07|189.99|190.02|189.94|64
1743075400000|2025-03-27 11:36:40|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|12
1743075430000|2025-03-27 11:37:10|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|2
1743075440000|2025-03-27 11:37:20|190.07|189.99|190.12|189.99|190.12|189.99|190.07|189.99|4
1743075450000|2025-03-27 11:37:30|190.07||190.12||190.12||190.07||0
1743075460000|2025-03-27 11:37:40||190.04||190.04||190.04||190.04|0
1743075470000|2025-03-27 11:37:50|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|26
1743075480000|2025-03-27 11:38:00|190.12||190.12||190.12||190.07||51
1743075490000|2025-03-27 11:38:10|190.07|190.04|190.12|189.99|190.12|190.04|190.07|189.99|6
1743075500000|2025-03-27 11:38:20|190.07|190.04|190.12|190.04|190.12|190.04|190.07|190.04|3
1743075510000|2025-03-27 11:38:30||189.99||189.99||190.04||189.99|6
1743075520000|2025-03-27 11:38:40||190.04||190.04||190.04||190.04|0
1743075530000|2025-03-27 11:38:50||189.99||190.04||190.04||189.99|3
1743075540000|2025-03-27 11:39:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|5
1743075550000|2025-03-27 11:39:10|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|9
1743075560000|2025-03-27 11:39:20|190.07||190.07||190.07||190.02||0
1743075570000|2025-03-27 11:39:30||189.99||189.99||189.99||189.99|0
1743075580000|2025-03-27 11:39:40|||||||||6
1743075600000|2025-03-27 11:40:00|190.12|190.04|190.12|190.04|190.12|190.04|190.07|190.04|6
1743075620000|2025-03-27 11:40:20|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|9
1743075630000|2025-03-27 11:40:30|190.02|189.89|189.97|189.89|190.02|189.94|189.97|189.89|73
1743075650000|2025-03-27 11:40:50|||||||||7
1743075660000|2025-03-27 11:41:00|||||||||2
1743075670000|2025-03-27 11:41:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|6
1743075680000|2025-03-27 11:41:20|189.87|189.79|189.87|189.79|189.92|189.79|189.87|189.79|24
1743075690000|2025-03-27 11:41:30|189.92||189.87||189.92||189.87||1
1743075700000|2025-03-27 11:41:40|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|10
1743075710000|2025-03-27 11:41:50||189.79||189.74||189.79||189.74|1
1743075720000|2025-03-27 11:42:00|189.82||189.82||189.87||189.82||0
1743075730000|2025-03-27 11:42:10|189.87||189.82||189.87||189.82||4
1743075760000|2025-03-27 11:42:40|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|86
1743075780000|2025-03-27 11:43:00|189.87|189.79|189.87|189.79|189.92|189.84|189.82|189.79|34
1743075790000|2025-03-27 11:43:10|189.92||189.87||189.92||189.87||2
1743075800000|2025-03-27 11:43:20|189.92|189.74|189.87|189.74|189.92|189.74|189.87|189.74|2
1743075810000|2025-03-27 11:43:30|189.82|189.79|189.87|189.79|189.87|189.79|189.82|189.74|1
1743075820000|2025-03-27 11:43:40|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|4
1743075830000|2025-03-27 11:43:50|189.82|189.79|189.87|189.79|189.87|189.79|189.82|189.79|0
1743075840000|2025-03-27 11:44:00|||||||||2
1743075850000|2025-03-27 11:44:10|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|20
1743075860000|2025-03-27 11:44:20|189.82||189.82||189.87||189.82||0
1743075890000|2025-03-27 11:44:50|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|26
1743075900000|2025-03-27 11:45:00|189.82|189.74|189.72|189.64|189.82|189.74|189.72|189.64|78
1743075910000|2025-03-27 11:45:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|1
1743075920000|2025-03-27 11:45:20|189.82|189.74|189.82|189.69|189.82|189.74|189.82|189.69|90
1743075930000|2025-03-27 11:45:30||189.74||189.69||189.74||189.69|2
1743075940000|2025-03-27 11:45:40||189.74||189.74||189.74||189.74|0
1743075970000|2025-03-27 11:46:10|189.87||189.82||189.87||189.82||2
1743075980000|2025-03-27 11:46:20|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|0
1743076010000|2025-03-27 11:46:50|189.82|189.74|189.82|189.74|189.87|189.74|189.82|189.74|25
1743076020000|2025-03-27 11:47:00|||||||||14
1743076030000|2025-03-27 11:47:10|189.87|189.79|189.87|189.74|189.87|189.79|189.87|189.74|3
1743076040000|2025-03-27 11:47:20||189.79||189.79||189.79||189.79|0
1743076070000|2025-03-27 11:47:50|189.97|189.84|189.97|189.84|189.97|189.89|189.92|189.84|76
1743076080000|2025-03-27 11:48:00|189.92||189.97||189.97||189.92||0
1743076090000|2025-03-27 11:48:10||189.89||189.89||189.89||189.89|35
1743076100000|2025-03-27 11:48:20|190.02||189.97||190.02||189.97||2
1743076140000|2025-03-27 11:49:00|||||||||1
1743076160000|2025-03-27 11:49:20|||||||||2
1743076170000|2025-03-27 11:49:30|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|65
1743076180000|2025-03-27 11:49:40|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|16
1743076190000|2025-03-27 11:49:50|189.92||189.92||189.92||189.87||3
1743076200000|2025-03-27 11:50:00|189.97|189.84|189.97|189.84|189.97|189.84|189.97|189.84|1
1743076210000|2025-03-27 11:50:10|189.92||189.92||189.97||189.92||0
1743076220000|2025-03-27 11:50:20|189.97||189.92||189.97||189.92||17
1743076230000|2025-03-27 11:50:30|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.89|0
1743076320000|2025-03-27 11:52:00|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|176
1743076340000|2025-03-27 11:52:20|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|155
1743076350000|2025-03-27 11:52:30|189.97|189.89|189.97|189.89|189.97|189.94|189.97|189.89|49
1743076370000|2025-03-27 11:52:50||189.84||189.84||189.84||189.84|2
1743076380000|2025-03-27 11:53:00||189.89||189.89||189.89||189.89|0
1743076400000|2025-03-27 11:53:20|190.02|189.94|190.02|189.89|190.02|189.94|189.97|189.89|63
1743076410000|2025-03-27 11:53:30|189.97||189.97||190.02||189.97||2
1743076420000|2025-03-27 11:53:40||189.84||189.89||189.89||189.84|7
1743076430000|2025-03-27 11:53:50||189.84||189.84||189.89||189.84|2
1743076440000|2025-03-27 11:54:00||189.89||189.89||189.89||189.84|8
1743076450000|2025-03-27 11:54:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|11
1743076490000|2025-03-27 11:54:50|189.97||189.97||189.97||189.92||5
1743076500000|2025-03-27 11:55:00|189.92|189.89|189.97|189.89|189.97|189.89|189.92|189.89|13
1743076510000|2025-03-27 11:55:10|190.02||189.97||190.02||189.97||1
1743076550000|2025-03-27 11:55:50|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|5
1743076570000|2025-03-27 11:56:10|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|4
1743076600000|2025-03-27 11:56:40|190.12||190.07||190.12||190.07||7
1743076610000|2025-03-27 11:56:50|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|0
1743076620000|2025-03-27 11:57:00|190.17|190.09|190.17|190.04|190.17|190.09|190.17|190.04|61
1743076630000|2025-03-27 11:57:10|190.12|190.09|190.17|190.09|190.17|190.09|190.12|190.09|100
1743076640000|2025-03-27 11:57:20|||||||||294
1743076650000|2025-03-27 11:57:30|||||||||2
1743076660000|2025-03-27 11:57:40|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|68
1743076670000|2025-03-27 11:57:50|190.07|189.99|190.12|189.99|190.12|189.99|190.07|189.99|14
1743076680000|2025-03-27 11:58:00||190.04||190.04||190.04||190.04|0
1743076690000|2025-03-27 11:58:10|190.07|189.99|190.07|189.99|190.07|189.99|190.02|189.94|11
1743076700000|2025-03-27 11:58:20|190.12|190.04|190.17|190.09|190.17|190.09|190.07|190.04|662
1743076720000|2025-03-27 11:58:40|190.12|190.04|190.12|189.99|190.12|190.04|190.12|189.99|12
1743076730000|2025-03-27 11:58:50||190.04||190.04||190.04||190.04|0
1743076740000|2025-03-27 11:59:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|5
1743076750000|2025-03-27 11:59:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|299
1743076760000|2025-03-27 11:59:20|190.02|189.94|190.02|189.89|190.02|189.94|190.02|189.89|9
1743076770000|2025-03-27 11:59:30|189.97|189.94|189.97|189.89|190.02|189.94|189.97|189.89|5
1743076790000|2025-03-27 11:59:50|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|13
1743076800000|2025-03-27 12:00:00|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|1
1743076810000|2025-03-27 12:00:10||189.89||189.89||189.89||189.89|3
1743076820000|2025-03-27 12:00:20|189.97|189.94|190.02|189.89|190.02|189.94|189.97|189.89|25
1743076830000|2025-03-27 12:00:30|190.07|189.94|190.12|190.04|190.12|190.04|190.07|189.94|3
1743076840000|2025-03-27 12:00:40|||||||||1
1743076850000|2025-03-27 12:00:50|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|8
1743076890000|2025-03-27 12:01:30|190.02|189.94|190.07|189.94|190.07|189.99|190.02|189.94|27
1743076900000|2025-03-27 12:01:40|190.02||190.02||190.07||190.02||0
1743076920000|2025-03-27 12:02:00|190.07|189.99|190.07|189.99|190.12|190.04|190.07|189.94|63
1743076930000|2025-03-27 12:02:10|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|89
1743076940000|2025-03-27 12:02:20|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.89|25
1743076980000|2025-03-27 12:03:00|189.97|189.84|189.87|189.79|189.97|189.84|189.87|189.79|20
1743076990000|2025-03-27 12:03:10|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|82
1743077000000|2025-03-27 12:03:20|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|158
1743077020000|2025-03-27 12:03:40|||||||||3
1743077030000|2025-03-27 12:03:50||189.64||189.64||189.69||189.64|9
1743077040000|2025-03-27 12:04:00|189.72|189.69|189.77|189.69|189.77|189.69|189.72|189.64|13
1743077050000|2025-03-27 12:04:10|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|18
1743077080000|2025-03-27 12:04:40|189.82||189.77||189.82||189.77||10
1743077090000|2025-03-27 12:04:50|189.82|189.64|189.77|189.64|189.82|189.64|189.77|189.64|116
1743077100000|2025-03-27 12:05:00|189.72|189.69|189.77|189.64|189.77|189.69|189.72|189.64|33
1743077110000|2025-03-27 12:05:10|189.82|189.69|189.77|189.69|189.82|189.69|189.77|189.69|7
1743077120000|2025-03-27 12:05:20|189.82|189.64|189.77|189.64|189.82|189.64|189.77|189.64|6
1743077130000|2025-03-27 12:05:30||189.69||189.69||189.69||189.69|0
1743077140000|2025-03-27 12:05:40||189.64||189.69||189.69||189.64|7
1743077150000|2025-03-27 12:05:50|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|21
1743077160000|2025-03-27 12:06:00|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|4
1743077170000|2025-03-27 12:06:10|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|5
1743077180000|2025-03-27 12:06:20|||||||||1
1743077190000|2025-03-27 12:06:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|1
1743077200000|2025-03-27 12:06:40||189.49||189.49||189.49||189.49|1
1743077210000|2025-03-27 12:06:50|189.57|189.54|189.62|189.54|189.62|189.54|189.57|189.49|10
1743077220000|2025-03-27 12:07:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|28
1743077230000|2025-03-27 12:07:10|||||||||5
1743077250000|2025-03-27 12:07:30|189.62|189.49|189.62|189.49|189.62|189.49|189.62|189.49|135
1743077260000|2025-03-27 12:07:40|189.57|189.54|189.52|189.44|189.57|189.54|189.52|189.39|200
1743077270000|2025-03-27 12:07:50|189.47|189.39|189.47|189.39|189.47|189.44|189.47|189.39|212
1743077280000|2025-03-27 12:08:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|19
1743077290000|2025-03-27 12:08:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|3
1743077300000|2025-03-27 12:08:20|189.62|189.54|189.62|189.49|189.62|189.54|189.62|189.49|17
1743077310000|2025-03-27 12:08:30||189.54||189.54||189.54||189.49|5
1743077330000|2025-03-27 12:08:50|||||||||6
1743077340000|2025-03-27 12:09:00|189.67||189.67||189.67||189.62||23
1743077350000|2025-03-27 12:09:10|189.62|189.59|189.67|189.59|189.67|189.59|189.62|189.59|0
1743077370000|2025-03-27 12:09:30|189.72||189.72||189.72||189.67||8
1743077380000|2025-03-27 12:09:40|189.67|189.64|189.72|189.59|189.72|189.64|189.67|189.59|7
1743077390000|2025-03-27 12:09:50|189.67|189.64|189.72|189.59|189.72|189.64|189.67|189.59|14
1743077400000|2025-03-27 12:10:00|189.67|189.64|189.72|189.64|189.77|189.69|189.67|189.64|14
1743077410000|2025-03-27 12:10:10|189.77|189.69|189.77|189.69|189.82|189.74|189.77|189.69|15
1743077420000|2025-03-27 12:10:20|189.82|189.74|189.82|189.74|189.82|189.74|189.77|189.74|25
1743077440000|2025-03-27 12:10:40|189.77|189.69|189.82|189.69|189.82|189.69|189.77|189.69|37
1743077450000|2025-03-27 12:10:50|189.77||189.77||189.82||189.77||0
1743077460000|2025-03-27 12:11:00|||||||||1
1743077470000|2025-03-27 12:11:10|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|73
1743077480000|2025-03-27 12:11:20|189.77|189.69|189.77|189.69|189.77|189.69|189.72|189.69|0
1743077490000|2025-03-27 12:11:30|189.82|189.74|189.82|189.74|189.82|189.74|189.77|189.74|9
1743077520000|2025-03-27 12:12:00||189.69||189.74||189.74||189.69|21
1743077530000|2025-03-27 12:12:10|189.77|189.69|189.77|189.64|189.82|189.69|189.72|189.64|19
1743077540000|2025-03-27 12:12:20|189.72||189.72||189.72||189.72||0
1743077550000|2025-03-27 12:12:30|189.77||189.77||189.77||189.77||18
1743077560000|2025-03-27 12:12:40|189.72|189.69|189.77|189.69|189.77|189.69|189.72|189.69|1
1743077590000|2025-03-27 12:13:10|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|9
1743077610000|2025-03-27 12:13:30||189.64||189.69||189.69||189.64|50
1743077630000|2025-03-27 12:13:50|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|22
1743077640000|2025-03-27 12:14:00|189.87|189.79|189.92|189.84|189.92|189.84|189.87|189.74|25
1743077670000|2025-03-27 12:14:30|189.97||189.97||189.97||189.97||57
1743077680000|2025-03-27 12:14:40|189.92|189.89|189.92|189.84|189.92|189.89|189.92|189.84|16
1743077690000|2025-03-27 12:14:50|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.89|7
1743077710000|2025-03-27 12:15:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|8
1743077720000|2025-03-27 12:15:20|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|45
1743077780000|2025-03-27 12:16:20|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|11
1743077790000|2025-03-27 12:16:30|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|13
1743077800000|2025-03-27 12:16:40|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|7
1743077810000|2025-03-27 12:16:50||189.69||189.69||189.69||189.69|11
1743077820000|2025-03-27 12:17:00||189.74||189.74||189.74||189.74|0
1743077830000|2025-03-27 12:17:10|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|10
1743077840000|2025-03-27 12:17:20|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|15
1743077870000|2025-03-27 12:17:50|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|2
1743077880000|2025-03-27 12:18:00|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|7
1743077910000|2025-03-27 12:18:30||189.69||189.69||189.69||189.69|4
1743077920000|2025-03-27 12:18:40||189.74||189.74||189.74||189.74|0
1743077930000|2025-03-27 12:18:50|||||||||1
1743077940000|2025-03-27 12:19:00|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|5
1743077950000|2025-03-27 12:19:10|189.77|189.69|189.77|189.64|189.77|189.69|189.72|189.64|37
1743077960000|2025-03-27 12:19:20||189.69||189.69||189.69||189.69|0
1743077970000|2025-03-27 12:19:30|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|10
1743077990000|2025-03-27 12:19:50|189.72|189.64|189.77|189.64|189.77|189.64|189.72|189.64|2
1743078000000|2025-03-27 12:20:00|189.72||189.72||189.72||189.72||0
1743078010000|2025-03-27 12:20:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|2
1743078020000|2025-03-27 12:20:20|189.72|189.64|189.77|189.64|189.77|189.69|189.72|189.64|6
1743078030000|2025-03-27 12:20:30|189.72||189.72||189.72||189.72||1
1743078040000|2025-03-27 12:20:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|3
1743078060000|2025-03-27 12:21:00|||||||||2
1743078080000|2025-03-27 12:21:20|||||||||1
1743078090000|2025-03-27 12:21:30|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|42
1743078100000|2025-03-27 12:21:40|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|53
1743078110000|2025-03-27 12:21:50|||||||||1
1743078120000|2025-03-27 12:22:00|189.87||189.82||189.87||189.82||2
1743078130000|2025-03-27 12:22:10|189.87|189.79|189.87|189.79|189.87|189.79|189.82|189.79|0
1743078150000|2025-03-27 12:22:30|||||||||5
1743078180000|2025-03-27 12:23:00|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|13
1743078200000|2025-03-27 12:23:20|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|21
1743078230000|2025-03-27 12:23:50|189.87||189.87||189.87||189.87||42
1743078240000|2025-03-27 12:24:00|189.82||189.82||189.87||189.82||5
1743078260000|2025-03-27 12:24:20|189.87|189.79|189.87|189.79|189.87|189.79|189.82|189.79|4
1743078270000|2025-03-27 12:24:30|||||||||3
1743078280000|2025-03-27 12:24:40|189.92||189.87||189.92||189.87||53
1743078290000|2025-03-27 12:24:50|189.92|189.84|189.92|189.84|189.92|189.84|189.87|189.84|14
1743078300000|2025-03-27 12:25:00|189.97|189.89|189.97|189.84|189.97|189.89|189.92|189.84|19
1743078310000|2025-03-27 12:25:10|189.92||189.92||189.92||189.92||0
1743078320000|2025-03-27 12:25:20|189.97||189.92||189.97||189.92||2
1743078330000|2025-03-27 12:25:30|189.87|189.79|189.92|189.79|189.92|189.79|189.87|189.79|31
1743078340000|2025-03-27 12:25:40|189.87|189.84|189.92|189.79|189.92|189.84|189.87|189.79|46
1743078350000|2025-03-27 12:25:50||189.84||189.84||189.84||189.84|0
1743078360000|2025-03-27 12:26:00|189.87|189.79|189.87|189.79|189.92|189.79|189.87|189.79|18
1743078370000|2025-03-27 12:26:10|||||||||3
1743078380000|2025-03-27 12:26:20|||||||||1
1743078390000|2025-03-27 12:26:30|||||||||2
1743078400000|2025-03-27 12:26:40|||||||||2
1743078420000|2025-03-27 12:27:00|189.82|189.74|189.82|189.69|189.82|189.74|189.82|189.69|174
1743078430000|2025-03-27 12:27:10|189.77||189.77||189.77||189.77||0
1743078460000|2025-03-27 12:27:40|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|19
1743078500000|2025-03-27 12:28:20|||||||||3
1743078530000|2025-03-27 12:28:50|||||||||8
1743078550000|2025-03-27 12:29:10|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|36
1743078560000|2025-03-27 12:29:20|||||||||17
1743078570000|2025-03-27 12:29:30|||||||||10
1743078590000|2025-03-27 12:29:50|189.72||189.72||189.72||189.72||10
1743078600000|2025-03-27 12:30:00||189.64||189.64||189.64||189.64|0
1743078610000|2025-03-27 12:30:10|189.77|189.69|189.77|189.64|189.82|189.69|189.72|189.64|44
1743078620000|2025-03-27 12:30:20|189.82|189.69|189.82|189.69|189.82|189.69|189.82|189.69|8
1743078630000|2025-03-27 12:30:30|189.77||189.82||189.82||189.77||27
1743078640000|2025-03-27 12:30:40|189.77|189.74|189.82|189.74|189.82|189.74|189.77|189.74|2
1743078650000|2025-03-27 12:30:50|189.77|189.69|189.87|189.74|189.87|189.74|189.77|189.69|46
1743078660000|2025-03-27 12:31:00|189.92|189.79|189.87|189.79|189.92|189.79|189.87|189.79|3
1743078670000|2025-03-27 12:31:10|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.69|36
1743078680000|2025-03-27 12:31:20|189.92||189.92||189.92||189.87||62
1743078690000|2025-03-27 12:31:30|189.87||189.87||189.92||189.87||0
1743078700000|2025-03-27 12:31:40|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|31
1743078710000|2025-03-27 12:31:50|189.87|189.79|189.87|189.79|189.92|189.79|189.87|189.79|1
1743078720000|2025-03-27 12:32:00|189.92|189.84|189.92|189.79|189.92|189.84|189.92|189.79|31
1743078730000|2025-03-27 12:32:10|189.87|189.84|189.87|189.79|189.87|189.84|189.87|189.79|7
1743078740000|2025-03-27 12:32:20|189.92|189.84|189.97|189.84|189.97|189.84|189.92|189.84|3
1743078750000|2025-03-27 12:32:30|190.02|189.89|190.02|189.94|190.02|189.94|190.02|189.89|27
1743078760000|2025-03-27 12:32:40|189.97|189.89|190.07|189.99|190.07|189.99|189.97|189.89|64
1743078770000|2025-03-27 12:32:50|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|40
1743078780000|2025-03-27 12:33:00|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|13
1743078790000|2025-03-27 12:33:10||189.89||189.94||189.94||189.89|34
1743078800000|2025-03-27 12:33:20|189.97|189.89|189.92|189.84|189.97|189.89|189.92|189.84|113
1743078810000|2025-03-27 12:33:30|189.97||189.97||189.97||189.97||0
1743078820000|2025-03-27 12:33:40|189.92||189.92||189.97||189.92||0
1743078830000|2025-03-27 12:33:50|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|18
1743078840000|2025-03-27 12:34:00|189.92||189.87||189.92||189.87||8
1743078850000|2025-03-27 12:34:10|189.92||189.87||189.92||189.87||0
1743078870000|2025-03-27 12:34:30|189.82|189.74|189.82|189.69|189.87|189.79|189.82|189.69|73
1743078880000|2025-03-27 12:34:40||189.74||189.74||189.74||189.74|5
1743078890000|2025-03-27 12:34:50|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|10
1743078900000|2025-03-27 12:35:00|189.87|189.79|189.87|189.79|189.92|189.79|189.87|189.79|14
1743078910000|2025-03-27 12:35:10|||||||||4
1743078920000|2025-03-27 12:35:20|||||||||8
1743078930000|2025-03-27 12:35:30|||||||||18
1743078940000|2025-03-27 12:35:40|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|80
1743078950000|2025-03-27 12:35:50|||||||||7
1743078960000|2025-03-27 12:36:00|||||||||24
1743078970000|2025-03-27 12:36:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|8
1743078990000|2025-03-27 12:36:30|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.89|1
1743079000000|2025-03-27 12:36:40|||||||||55
1743079010000|2025-03-27 12:36:50|190.02|189.94|189.97|189.89|190.02|189.94|189.97|189.89|15
1743079020000|2025-03-27 12:37:00|190.02||189.97||190.02||189.97||0
1743079040000|2025-03-27 12:37:20|190.02|189.94|189.97|189.89|190.02|189.94|189.97|189.89|17
1743079060000|2025-03-27 12:37:40|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|15
1743079080000|2025-03-27 12:38:00|||||||||31
1743079090000|2025-03-27 12:38:10|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|18
1743079100000|2025-03-27 12:38:20|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|58
1743079110000|2025-03-27 12:38:30|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|51
1743079130000|2025-03-27 12:38:50|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|13
1743079140000|2025-03-27 12:39:00|189.92|189.84|189.97|189.84|189.97|189.89|189.92|189.84|85
1743079150000|2025-03-27 12:39:10||189.89||189.84||189.89||189.84|25
1743079160000|2025-03-27 12:39:20|189.92||189.92||189.97||189.92||90
1743079170000|2025-03-27 12:39:30|189.97|189.79|189.87|189.79|189.97|189.79|189.87|189.79|0
1743079180000|2025-03-27 12:39:40|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|125
1743079190000|2025-03-27 12:39:50|189.82|189.79|189.87|189.79|189.87|189.79|189.82|189.74|2
1743079200000|2025-03-27 12:40:00|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|8
1743079210000|2025-03-27 12:40:10|189.87|189.79|189.92|189.84|189.92|189.84|189.87|189.79|4
1743079230000|2025-03-27 12:40:30|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|2
1743079240000|2025-03-27 12:40:40|190.02||189.97||190.02||189.97||1
1743079260000|2025-03-27 12:41:00|190.02|189.84|190.02|189.94|190.02|189.94|190.02|189.84|1
1743079270000|2025-03-27 12:41:10|189.97|189.89|189.97|189.89|189.97|189.94|189.97|189.89|3
1743079280000|2025-03-27 12:41:20|190.02||189.97||190.02||189.97||0
1743079290000|2025-03-27 12:41:30|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|1
1743079300000|2025-03-27 12:41:40|189.97|189.79|189.92|189.79|189.97|189.79|189.87|189.79|51
1743079310000|2025-03-27 12:41:50|189.87|189.84|189.87|189.79|189.87|189.84|189.82|189.74|117
1743079320000|2025-03-27 12:42:00|189.92|189.74|189.87|189.79|189.92|189.79|189.82|189.74|4
1743079330000|2025-03-27 12:42:10|189.92|189.74|189.82|189.74|189.92|189.74|189.82|189.74|28
1743079340000|2025-03-27 12:42:20|189.87||189.87||189.87||189.87||44
1743079350000|2025-03-27 12:42:30||189.79||189.79||189.79||189.79|0
1743079360000|2025-03-27 12:42:40|189.92|189.84|189.92|189.84|189.92|189.84|189.87|189.79|1
1743079390000|2025-03-27 12:43:10|189.87|189.79|189.87|189.79|189.92|189.79|189.87|189.79|3
1743079410000|2025-03-27 12:43:30|189.92||189.87||189.92||189.87||100
1743079420000|2025-03-27 12:43:40|189.92||189.87||189.92||189.87||3
1743079430000|2025-03-27 12:43:50|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|1
1743079440000|2025-03-27 12:44:00|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|1
1743079450000|2025-03-27 12:44:10|189.82||189.82||189.82||189.82||0
1743079460000|2025-03-27 12:44:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|3
1743079470000|2025-03-27 12:44:30|189.72|189.64|189.77|189.64|189.77|189.64|189.72|189.64|38
1743079480000|2025-03-27 12:44:40||189.69||189.69||189.69||189.69|0
1743079490000|2025-03-27 12:44:50|||||||||3
1743079500000|2025-03-27 12:45:00|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|10
1743079510000|2025-03-27 12:45:10|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|2
1743079520000|2025-03-27 12:45:20|189.87|189.69|189.87|189.79|189.87|189.79|189.87|189.69|48
1743079540000|2025-03-27 12:45:40|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|2
1743079560000|2025-03-27 12:46:00|189.87|189.79|189.92|189.79|189.92|189.84|189.87|189.79|16
1743079570000|2025-03-27 12:46:10|189.87|189.84|189.87|189.79|189.87|189.84|189.87|189.79|0
1743079580000|2025-03-27 12:46:20||189.74||189.74||189.74||189.74|0
1743079590000|2025-03-27 12:46:30||189.79||189.74||189.79||189.74|0
1743079600000|2025-03-27 12:46:40|189.82|189.79|189.82|189.74|189.82|189.79|189.82|189.74|2
1743079620000|2025-03-27 12:47:00|189.77|189.69|189.77|189.64|189.77|189.69|189.72|189.64|4
1743079630000|2025-03-27 12:47:10|189.72||189.77||189.77||189.72||0
1743079640000|2025-03-27 12:47:20|189.72||189.72||189.72||189.72||2
1743079650000|2025-03-27 12:47:30|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|13
1743079660000|2025-03-27 12:47:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|11
1743079670000|2025-03-27 12:47:50|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.64|4
1743079680000|2025-03-27 12:48:00|189.82||189.82||189.82||189.82||2
1743079690000|2025-03-27 12:48:10|189.77||189.77||189.82||189.77||0
1743079700000|2025-03-27 12:48:20|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|4
1743079710000|2025-03-27 12:48:30|189.82||189.77||189.82||189.77||0
1743079730000|2025-03-27 12:48:50|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|5
1743079750000|2025-03-27 12:49:10|189.67|189.59|189.62|189.54|189.72|189.59|189.62|189.54|11
1743079760000|2025-03-27 12:49:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|5
1743079800000|2025-03-27 12:50:00|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|36
1743079810000|2025-03-27 12:50:10|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.54|41
1743079820000|2025-03-27 12:50:20|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|7
1743079830000|2025-03-27 12:50:30|||||||||4
1743079840000|2025-03-27 12:50:40|189.57|189.49|189.62|189.49|189.62|189.54|189.57|189.49|28
1743079850000|2025-03-27 12:50:50|189.67|189.54|189.67|189.54|189.67|189.59|189.67|189.54|3
1743079860000|2025-03-27 12:51:00|189.62||189.62||189.67||189.62||0
1743079870000|2025-03-27 12:51:10|189.67|189.49|189.52|189.44|189.67|189.49|189.52|189.44|4
1743079880000|2025-03-27 12:51:20|189.57|189.49|189.62|189.49|189.62|189.54|189.57|189.49|4
1743079890000|2025-03-27 12:51:30|189.57||189.57||189.57||189.57||3
1743079900000|2025-03-27 12:51:40|189.62|189.54|189.62|189.49|189.62|189.54|189.62|189.49|2
1743079910000|2025-03-27 12:51:50|189.57||189.57||189.62||189.57||0
1743079920000|2025-03-27 12:52:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|9
1743079930000|2025-03-27 12:52:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|0
1743079940000|2025-03-27 12:52:20|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.49|4
1743079950000|2025-03-27 12:52:30|189.67|189.59|189.67|189.54|189.67|189.59|189.62|189.54|4
1743079960000|2025-03-27 12:52:40|189.62|189.59|189.67|189.59|189.67|189.59|189.62|189.59|0
1743079970000|2025-03-27 12:52:50|189.62|189.54|189.62|189.54|189.67|189.54|189.62|189.54|4
1743079980000|2025-03-27 12:53:00|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.54|8
1743079990000|2025-03-27 12:53:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|12
1743080010000|2025-03-27 12:53:30|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|3
1743080020000|2025-03-27 12:53:40|189.67|189.54|189.62|189.54|189.72|189.54|189.62|189.54|3
1743080030000|2025-03-27 12:53:50|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|25
1743080040000|2025-03-27 12:54:00|189.67||189.62||189.67||189.62||1
1743080060000|2025-03-27 12:54:20|||||||||1
1743080080000|2025-03-27 12:54:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|4
1743080090000|2025-03-27 12:54:50|189.62||189.62||189.62||189.57||2
1743080100000|2025-03-27 12:55:00|189.57||189.57||189.62||189.57||0
1743080110000|2025-03-27 12:55:10|||||||||1
1743080120000|2025-03-27 12:55:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|9
1743080130000|2025-03-27 12:55:30|||||||||1
1743080140000|2025-03-27 12:55:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|3
1743080150000|2025-03-27 12:55:50|189.62||189.62||189.62||189.62||0
1743080160000|2025-03-27 12:56:00|189.57|189.54|189.52|189.44|189.57|189.54|189.52|189.44|39
1743080180000|2025-03-27 12:56:20|189.57||189.57||189.57||189.52||12
1743080190000|2025-03-27 12:56:30|189.52||189.52||189.57||189.52||1
1743080200000|2025-03-27 12:56:40|189.57||189.52||189.57||189.52||0
1743080210000|2025-03-27 12:56:50|189.57||189.57||189.57||189.57||3
1743080220000|2025-03-27 12:57:00|189.52|189.49|189.57|189.49|189.57|189.49|189.52|189.49|2
1743080240000|2025-03-27 12:57:20|189.62|189.54|189.62|189.49|189.62|189.54|189.57|189.49|14
1743080250000|2025-03-27 12:57:30||189.54||189.54||189.54||189.54|0
1743080260000|2025-03-27 12:57:40|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|42
1743080270000|2025-03-27 12:57:50||189.64||189.64||189.64||189.59|33
1743080280000|2025-03-27 12:58:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|2
1743080290000|2025-03-27 12:58:10|||||||||6
1743080310000|2025-03-27 12:58:30|||||||||5
1743080350000|2025-03-27 12:59:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|4
1743080360000|2025-03-27 12:59:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|12
1743080370000|2025-03-27 12:59:30|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|8
1743080380000|2025-03-27 12:59:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|25
1743080390000|2025-03-27 12:59:50|189.72||189.67||189.72||189.67||0
1743080400000|2025-03-27 13:00:00|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|119
1743080410000|2025-03-27 13:00:10|189.77|189.69|189.77|189.69|189.77|189.69|189.72|189.64|68
1743080420000|2025-03-27 13:00:20|189.72|189.64|189.77|189.69|189.82|189.69|189.72|189.64|222
1743080430000|2025-03-27 13:00:30|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|19
1743080440000|2025-03-27 13:00:40|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|1
1743080450000|2025-03-27 13:00:50|189.77||189.72||189.77||189.72||1
1743080460000|2025-03-27 13:01:00|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|13
1743080470000|2025-03-27 13:01:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|1
1743080480000|2025-03-27 13:01:20|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|0
1743080500000|2025-03-27 13:01:40|189.77|189.69|189.77|189.69|189.82|189.74|189.77|189.69|8
1743080510000|2025-03-27 13:01:50|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|22
1743080520000|2025-03-27 13:02:00|189.72|189.64|189.82|189.74|189.82|189.74|189.72|189.64|10
1743080540000|2025-03-27 13:02:20|189.87||189.82||189.87||189.82||7
1743080580000|2025-03-27 13:03:00|189.77|189.69|189.77|189.69|189.77|189.74|189.77|189.69|13
1743080590000|2025-03-27 13:03:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|1
1743080600000|2025-03-27 13:03:20|189.77||189.72||189.77||189.72||9
1743080610000|2025-03-27 13:03:30|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|8
1743080630000|2025-03-27 13:03:50|189.77|189.69|189.77|189.64|189.77|189.69|189.77|189.64|13
1743080640000|2025-03-27 13:04:00|189.72|189.69|189.77|189.64|189.77|189.69|189.72|189.64|13
1743080650000|2025-03-27 13:04:10||189.69||189.69||189.69||189.69|1
1743080700000|2025-03-27 13:05:00|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|17
1743080710000|2025-03-27 13:05:10|189.77||189.72||189.77||189.72||35
1743080720000|2025-03-27 13:05:20||189.59||189.59||189.59||189.59|5
1743080730000|2025-03-27 13:05:30||189.64||189.64||189.64||189.64|0
1743080750000|2025-03-27 13:05:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|9
1743080760000|2025-03-27 13:06:00|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|11
1743080770000|2025-03-27 13:06:10|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.64|0
1743080780000|2025-03-27 13:06:20|189.77||189.77||189.77||189.77||6000
1743080790000|2025-03-27 13:06:30|189.72|189.69|189.77|189.64|189.77|189.69|189.72|189.64|9
1743080800000|2025-03-27 13:06:40||189.69||189.69||189.69||189.64|22
1743080810000|2025-03-27 13:06:50|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|24
1743080820000|2025-03-27 13:07:00||189.64||189.64||189.64||189.64|0
1743080860000|2025-03-27 13:07:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|12
1743080880000|2025-03-27 13:08:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|11
1743080890000|2025-03-27 13:08:10|189.57|189.49|189.62|189.49|189.62|189.54|189.57|189.49|38
1743080900000|2025-03-27 13:08:20|189.57||189.57||189.62||189.57||0
1743080910000|2025-03-27 13:08:30|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|28
1743080920000|2025-03-27 13:08:40|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|23
1743080930000|2025-03-27 13:08:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|31
1743080940000|2025-03-27 13:09:00|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|72
1743080950000|2025-03-27 13:09:10||189.39||189.44||189.44||189.39|3
1743080960000|2025-03-27 13:09:20||189.39||189.44||189.44||189.39|1
1743080980000|2025-03-27 13:09:40|189.57||189.52||189.57||189.52||50
1743080990000|2025-03-27 13:09:50|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|7
1743081030000|2025-03-27 13:10:30|189.52|189.44|189.52|189.39|189.52|189.44|189.47|189.39|25
1743081040000|2025-03-27 13:10:40|189.47||189.47||189.52||189.47||19
1743081050000|2025-03-27 13:10:50|||||||||62
1743081060000|2025-03-27 13:11:00|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.29|86
1743081080000|2025-03-27 13:11:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|8
1743081090000|2025-03-27 13:11:30|189.32|189.24|189.32|189.24|189.37|189.29|189.32|189.24|6
1743081100000|2025-03-27 13:11:40|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.29|126
1743081110000|2025-03-27 13:11:50|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.29|27
1743081130000|2025-03-27 13:12:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|91
1743081150000|2025-03-27 13:12:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|8
1743081160000|2025-03-27 13:12:40|189.52||189.52||189.52||189.47||15
1743081170000|2025-03-27 13:12:50|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.44|30
1743081190000|2025-03-27 13:13:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|7
1743081210000|2025-03-27 13:13:30|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|56
1743081220000|2025-03-27 13:13:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|0
1743081230000|2025-03-27 13:13:50|189.52|189.44|189.57|189.44|189.57|189.44|189.52|189.44|19
1743081240000|2025-03-27 13:14:00|189.52|189.39|189.52|189.39|189.52|189.39|189.47|189.39|1
1743081250000|2025-03-27 13:14:10|189.47||189.47||189.52||189.47||0
1743081260000|2025-03-27 13:14:20|189.52||189.52||189.52||189.47||7
1743081270000|2025-03-27 13:14:30||189.44||189.44||189.44||189.44|0
1743081290000|2025-03-27 13:14:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|4
1743081300000|2025-03-27 13:15:00|189.62|189.44|189.62|189.54|189.62|189.54|189.62|189.44|21
1743081350000|2025-03-27 13:15:50|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|62
1743081370000|2025-03-27 13:16:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|61
1743081380000|2025-03-27 13:16:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|20
1743081400000|2025-03-27 13:16:40|189.62|189.54|189.67|189.54|189.67|189.54|189.62|189.54|69
1743081410000|2025-03-27 13:16:50|189.62||189.62||189.62||189.62||1
1743081450000|2025-03-27 13:17:30||189.49||189.54||189.54||189.49|93
1743081470000|2025-03-27 13:17:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|1
1743081480000|2025-03-27 13:18:00|||||||||16
1743081490000|2025-03-27 13:18:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|7
1743081500000|2025-03-27 13:18:20|189.67|189.59|189.57|189.49|189.67|189.59|189.57|189.49|10
1743081530000|2025-03-27 13:18:50|||||||||2
1743081550000|2025-03-27 13:19:10|189.52|189.44|189.57|189.44|189.57|189.44|189.52|189.44|24
1743081560000|2025-03-27 13:19:20|189.52|189.49|189.57|189.49|189.57|189.49|189.52|189.49|23
1743081580000|2025-03-27 13:19:40|189.52|189.44|189.52|189.44|189.52|189.49|189.52|189.44|23
1743081600000|2025-03-27 13:20:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|24
1743081610000|2025-03-27 13:20:10|189.42|189.34|189.42|189.29|189.47|189.34|189.42|189.29|22
1743081620000|2025-03-27 13:20:20|189.37||189.37||189.42||189.37||9
1743081630000|2025-03-27 13:20:30|189.42|189.34|189.42|189.34|189.47|189.34|189.42|189.34|18
1743081650000|2025-03-27 13:20:50|||||||||26
1743081710000|2025-03-27 13:21:50|||||||||16
1743081720000|2025-03-27 13:22:00|189.47||189.42||189.47||189.42||21
1743081730000|2025-03-27 13:22:10|189.47|189.39|189.52|189.39|189.52|189.44|189.42|189.39|14
1743081740000|2025-03-27 13:22:20|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.44|5
1743081750000|2025-03-27 13:22:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|76
1743081760000|2025-03-27 13:22:40|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|17
1743081770000|2025-03-27 13:22:50|||||||||1
1743081780000|2025-03-27 13:23:00|||||||||2
1743081790000|2025-03-27 13:23:10|189.47|189.39|189.47|189.34|189.47|189.39|189.42|189.34|9
1743081800000|2025-03-27 13:23:20|189.42||189.42||189.47||189.42||4
1743081810000|2025-03-27 13:23:30||189.29||189.34||189.34||189.29|14
1743081830000|2025-03-27 13:23:50||189.29||189.34||189.34||189.29|13
1743081840000|2025-03-27 13:24:00||189.29||189.34||189.34||189.29|19
1743081850000|2025-03-27 13:24:10|189.37|189.29|189.42|189.29|189.42|189.29|189.37|189.29|26
1743081860000|2025-03-27 13:24:20|189.37||189.42||189.42||189.37||0
1743081870000|2025-03-27 13:24:30|189.37|189.34|189.47|189.39|189.47|189.39|189.37|189.34|59
1743081880000|2025-03-27 13:24:40|189.42|189.34|189.47|189.34|189.47|189.34|189.42|189.34|25
1743081890000|2025-03-27 13:24:50|189.42||189.42||189.42||189.42||0
1743081910000|2025-03-27 13:25:10|||||||||4
1743081920000|2025-03-27 13:25:20|189.37|189.29|189.37|189.29|189.42|189.29|189.37|189.29|9
1743081930000|2025-03-27 13:25:30|189.42||189.37||189.42||189.37||0
1743081940000|2025-03-27 13:25:40|||||||||1
1743081950000|2025-03-27 13:25:50|189.42||189.37||189.42||189.37||5
1743081960000|2025-03-27 13:26:00|189.42||189.42||189.42||189.42||2
1743081970000|2025-03-27 13:26:10|189.37||189.37||189.37||189.37||0
1743081980000|2025-03-27 13:26:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|48
1743081990000|2025-03-27 13:26:30|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|21
1743082010000|2025-03-27 13:26:50|189.37|189.29|189.37|189.29|189.42|189.34|189.37|189.29|27
1743082030000|2025-03-27 13:27:10|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|2
1743082040000|2025-03-27 13:27:20|||||||||4
1743082050000|2025-03-27 13:27:30|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|73
1743082070000|2025-03-27 13:27:50|||||||||54
1743082080000|2025-03-27 13:28:00|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|16
1743082090000|2025-03-27 13:28:10|189.22|189.14|189.22|189.14|189.27|189.14|189.22|189.14|10
1743082100000|2025-03-27 13:28:20|||||||||3
1743082120000|2025-03-27 13:28:40|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|17
1743082130000|2025-03-27 13:28:50|||||||||10
1743082150000|2025-03-27 13:29:10|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1743082160000|2025-03-27 13:29:20|189.32||189.27||189.32||189.27||2
1743082170000|2025-03-27 13:29:30|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.19|39
1743082180000|2025-03-27 13:29:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|4
1743082190000|2025-03-27 13:29:50|189.32||189.27||189.32||189.27||0
1743082200000|2025-03-27 13:30:00|189.32|189.14|189.27|189.14|189.32|189.14|189.17|189.09|44
1743082210000|2025-03-27 13:30:10|189.22|189.19|189.37|189.29|189.37|189.29|189.22|189.19|7
1743082220000|2025-03-27 13:30:20|189.32|189.24|189.37|189.24|189.37|189.29|189.32|189.24|31
1743082230000|2025-03-27 13:30:30|189.32|189.29|189.32|189.24|189.37|189.29|189.32|189.24|15
1743082240000|2025-03-27 13:30:40|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|10
1743082250000|2025-03-27 13:30:50|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|7
1743082260000|2025-03-27 13:31:00|189.22|189.14|189.22|189.14|189.27|189.19|189.22|189.14|19
1743082270000|2025-03-27 13:31:10|189.27|189.19|189.32|189.19|189.32|189.19|189.22|189.19|0
1743082280000|2025-03-27 13:31:20|189.37|189.24|189.37|189.29|189.37|189.29|189.37|189.24|0
1743082290000|2025-03-27 13:31:30|189.32|189.24|189.32|189.24|189.37|189.24|189.32|189.24|2
1743082300000|2025-03-27 13:31:40|189.27|189.19|189.27|189.19|189.32|189.19|189.27|189.19|2
1743082310000|2025-03-27 13:31:50|189.32|189.24|189.37|189.29|189.37|189.29|189.27|189.19|15
1743082320000|2025-03-27 13:32:00|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|46
1743082330000|2025-03-27 13:32:10|189.42|189.34|189.47|189.39|189.52|189.44|189.42|189.34|99
1743082340000|2025-03-27 13:32:20|189.42|189.34|189.42|189.34|189.47|189.34|189.42|189.34|22
1743082350000|2025-03-27 13:32:30|189.37|189.29|189.32|189.24|189.42|189.29|189.32|189.24|28
1743082360000|2025-03-27 13:32:40|189.27|189.19|189.32|189.19|189.32|189.19|189.27|189.19|3
1743082370000|2025-03-27 13:32:50|189.27|189.24|189.37|189.29|189.37|189.29|189.27|189.24|60
1743082380000|2025-03-27 13:33:00|189.32|189.24|189.22|189.14|189.32|189.24|189.22|189.14|26
1743082390000|2025-03-27 13:33:10|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|41
1743082400000|2025-03-27 13:33:20|||||||||3
1743082410000|2025-03-27 13:33:30|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|2
1743082420000|2025-03-27 13:33:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|11
1743082430000|2025-03-27 13:33:50|189.12|189.04|189.12|189.04|189.17|189.04|189.12|189.04|1
1743082440000|2025-03-27 13:34:00|189.07|188.99|189.07|188.99|189.07|188.99|189.02|188.94|45
1743082450000|2025-03-27 13:34:10|189.02|188.94|189.02|188.94|189.07|188.94|189.02|188.94|2
1743082460000|2025-03-27 13:34:20|189.07|188.89|189.02|188.94|189.07|188.94|189.02|188.89|35
1743082470000|2025-03-27 13:34:30|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.94|2
1743082480000|2025-03-27 13:34:40|189.02|188.94|189.02|188.94|189.02|188.94|188.97|188.89|14
1743082490000|2025-03-27 13:34:50|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|38
1743082500000|2025-03-27 13:35:00|189.12|189.04|189.07|188.99|189.12|189.04|189.07|188.99|123
1743082510000|2025-03-27 13:35:10|189.12||189.07||189.12||189.07||1
1743082520000|2025-03-27 13:35:20|189.02|188.94|189.02|188.94|189.02|188.99|189.02|188.94|6
1743082530000|2025-03-27 13:35:30|189.07|188.99|189.02|188.94|189.07|188.99|189.02|188.94|4
1743082540000|2025-03-27 13:35:40|189.07|188.99|189.07|188.99|189.07|188.99|189.02|188.99|9
1743082560000|2025-03-27 13:36:00|189.12|189.04|189.12|188.99|189.12|189.04|189.07|188.99|5
1743082570000|2025-03-27 13:36:10|189.07|189.04|189.17|189.09|189.17|189.09|189.07|189.04|20
1743082580000|2025-03-27 13:36:20|189.12|189.04|189.12|189.04|189.17|189.04|189.12|189.04|4
1743082590000|2025-03-27 13:36:30|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|4
1743082600000|2025-03-27 13:36:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|0
1743082610000|2025-03-27 13:36:50|||||||||4
1743082620000|2025-03-27 13:37:00|189.22|189.14|189.17|189.04|189.22|189.14|189.17|189.04|114
1743082630000|2025-03-27 13:37:10|189.12||189.12||189.17||189.12||0
1743082640000|2025-03-27 13:37:20|189.07|188.99|189.02|188.94|189.07|188.99|189.02|188.94|131
1743082650000|2025-03-27 13:37:30|189.07|188.99|189.02|188.94|189.07|188.99|189.02|188.94|46
1743082660000|2025-03-27 13:37:40|189.07|188.99|188.97|188.89|189.07|188.99|188.97|188.89|27
1743082670000|2025-03-27 13:37:50|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|1
1743082680000|2025-03-27 13:38:00|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|14
1743082690000|2025-03-27 13:38:10|189.02|188.94|189.02|188.94|189.02|188.94|188.97|188.89|23
1743082700000|2025-03-27 13:38:20|188.97|188.89|188.97|188.89|189.02|188.89|188.97|188.89|23
1743082710000|2025-03-27 13:38:30|189.02|188.94|189.12|189.04|189.12|189.04|189.02|188.94|2
1743082720000|2025-03-27 13:38:40|189.07|188.99|189.02|188.94|189.07|188.99|189.02|188.94|10
1743082730000|2025-03-27 13:38:50|189.07||189.02||189.07||189.02||0
1743082740000|2025-03-27 13:39:00|188.97|188.89|188.97|188.89|188.97|188.89|188.92|188.84|29
1743082750000|2025-03-27 13:39:10|||||||||1
1743082770000|2025-03-27 13:39:30|188.92|188.84|188.97|188.89|188.97|188.89|188.92|188.84|70
1743082790000|2025-03-27 13:39:50|188.92|188.84|188.97|188.84|188.97|188.84|188.92|188.84|10
1743082800000|2025-03-27 13:40:00|188.92|188.79|188.92|188.79|188.92|188.84|188.87|188.79|18
1743082810000|2025-03-27 13:40:10||188.84||188.84||188.84||188.84|0
1743082820000|2025-03-27 13:40:20|188.97|188.89|189.02|188.94|189.02|188.94|188.97|188.89|37
1743082830000|2025-03-27 13:40:30|189.07||189.02||189.07||189.02||68
1743082840000|2025-03-27 13:40:40|189.07||189.02||189.07||189.02||0
1743082850000|2025-03-27 13:40:50|189.07|188.99|189.07|188.99|189.12|189.04|189.07|188.99|9
1743082860000|2025-03-27 13:41:00|189.02|188.94|189.02|188.94|189.07|188.94|189.02|188.94|21
1743082870000|2025-03-27 13:41:10|188.97|188.89|188.97|188.89|189.02|188.94|188.97|188.89|3
1743082880000|2025-03-27 13:41:20|189.02|188.94|188.97|188.89|189.02|188.94|188.97|188.89|1
1743082890000|2025-03-27 13:41:30|189.02|188.94|188.97|188.89|189.02|188.94|188.97|188.89|9
1743082900000|2025-03-27 13:41:40|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|3
1743082910000|2025-03-27 13:41:50|188.97|188.89|188.97|188.89|188.97|188.89|188.92|188.89|39
1743082920000|2025-03-27 13:42:00|189.02|188.94|188.97|188.84|189.02|188.94|188.92|188.84|3
1743082930000|2025-03-27 13:42:10|188.92|188.89|188.97|188.89|188.97|188.89|188.92|188.89|5
1743082940000|2025-03-27 13:42:20|||||||||1
1743082950000|2025-03-27 13:42:30|189.02|188.94|189.07|188.99|189.07|188.99|188.97|188.94|5
1743082960000|2025-03-27 13:42:40|189.02|188.94|188.97|188.89|189.07|188.94|188.97|188.89|108
1743082970000|2025-03-27 13:42:50|189.02||188.97||189.02||188.97||0
1743082980000|2025-03-27 13:43:00|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|6
1743082990000|2025-03-27 13:43:10|188.97||188.92||188.97||188.92||0
1743083000000|2025-03-27 13:43:20|188.97|188.89|188.97|188.89|188.97|188.89|188.92|188.89|1
1743083010000|2025-03-27 13:43:30|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.89|41
1743083020000|2025-03-27 13:43:40|189.07|188.99|189.02|188.94|189.07|188.99|189.02|188.94|4
1743083030000|2025-03-27 13:43:50|189.07|188.99|189.12|189.04|189.12|189.04|189.07|188.99|2
1743083040000|2025-03-27 13:44:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|2
1743083050000|2025-03-27 13:44:10|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|2
1743083060000|2025-03-27 13:44:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.94|5
1743083070000|2025-03-27 13:44:30|189.12|189.04|189.07|188.99|189.12|189.04|189.07|188.99|4
1743083080000|2025-03-27 13:44:40|189.12|189.04|189.07|188.99|189.12|189.04|189.07|188.99|2
1743083090000|2025-03-27 13:44:50|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|6
1743083100000|2025-03-27 13:45:00|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|9
1743083110000|2025-03-27 13:45:10|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|8
1743083130000|2025-03-27 13:45:30|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|5
1743083140000|2025-03-27 13:45:40|189.27|189.19|189.27|189.14|189.32|189.19|189.27|189.14|1
1743083150000|2025-03-27 13:45:50||189.19||189.19||189.19||189.19|18
1743083160000|2025-03-27 13:46:00|189.32|189.24|189.37|189.29|189.42|189.29|189.32|189.24|18
1743083170000|2025-03-27 13:46:10|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|46
1743083180000|2025-03-27 13:46:20|189.42||189.37||189.42||189.37||0
1743083190000|2025-03-27 13:46:30|189.42|189.24|189.37|189.24|189.42|189.29|189.32|189.24|21
1743083200000|2025-03-27 13:46:40|189.32||189.32||189.37||189.32||0
1743083210000|2025-03-27 13:46:50|189.27|189.19|189.27|189.19|189.27|189.19|189.22|189.14|9
1743083220000|2025-03-27 13:47:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|6
1743083230000|2025-03-27 13:47:10|189.27|189.09|189.32|189.24|189.32|189.24|189.27|189.09|6
1743083240000|2025-03-27 13:47:20|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.24|47
1743083250000|2025-03-27 13:47:30|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.29|7
1743083260000|2025-03-27 13:47:40|189.37|189.29|189.37|189.29|189.42|189.29|189.37|189.24|3
1743083270000|2025-03-27 13:47:50|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|18
1743083280000|2025-03-27 13:48:00|189.42||189.37||189.42||189.37||4
1743083290000|2025-03-27 13:48:10|189.42|189.24|189.37|189.29|189.42|189.29|189.32|189.24|6
1743083300000|2025-03-27 13:48:20|189.32|189.24|189.27|189.14|189.32|189.24|189.22|189.14|15
1743083310000|2025-03-27 13:48:30||189.19||189.19||189.19||189.19|0
1743083320000|2025-03-27 13:48:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.19|5
1743083330000|2025-03-27 13:48:50|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|12
1743083340000|2025-03-27 13:49:00|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.29|5
1743083360000|2025-03-27 13:49:20|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|74
1743083370000|2025-03-27 13:49:30|189.47|189.39|189.52|189.39|189.52|189.44|189.47|189.34|83
1743083380000|2025-03-27 13:49:40|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.39|20
1743083390000|2025-03-27 13:49:50|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|92
1743083400000|2025-03-27 13:50:00|189.57|189.39|189.52|189.44|189.57|189.49|189.52|189.39|200
1743083410000|2025-03-27 13:50:10|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.44|18
1743083420000|2025-03-27 13:50:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.49|10
1743083430000|2025-03-27 13:50:30|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|1
1743083440000|2025-03-27 13:50:40||189.64||189.64||189.64||189.64|5
1743083450000|2025-03-27 13:50:50|189.67|189.59|189.67|189.59|189.72|189.64|189.67|189.59|104
1743083460000|2025-03-27 13:51:00|189.72|189.64|189.72|189.64|189.77|189.69|189.72|189.64|14
1743083470000|2025-03-27 13:51:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|25
1743083480000|2025-03-27 13:51:20|189.72|189.64|189.72|189.64|189.77|189.69|189.72|189.64|59
1743083490000|2025-03-27 13:51:30|189.77|189.69|189.72|189.64|189.77|189.69|189.67|189.59|25
1743083500000|2025-03-27 13:51:40|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|10
1743083510000|2025-03-27 13:51:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|4
1743083520000|2025-03-27 13:52:00|189.62|189.54|189.62|189.54|189.67|189.59|189.62|189.54|10
1743083530000|2025-03-27 13:52:10|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.59|150
1743083540000|2025-03-27 13:52:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|1
1743083550000|2025-03-27 13:52:30|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|21
1743083560000|2025-03-27 13:52:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|0
1743083570000|2025-03-27 13:52:50|189.72|189.64|189.67|189.59|189.72|189.64|189.62|189.54|77
1743083580000|2025-03-27 13:53:00|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|30
1743083590000|2025-03-27 13:53:10|189.62|189.54|189.62|189.54|189.67|189.59|189.62|189.54|7
1743083600000|2025-03-27 13:53:20|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.54|1
1743083610000|2025-03-27 13:53:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|6
1743083620000|2025-03-27 13:53:40|189.67|189.59|189.72|189.64|189.72|189.64|189.62|189.59|205
1743083640000|2025-03-27 13:54:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|48
1743083650000|2025-03-27 13:54:10|189.72|189.64|189.82|189.74|189.82|189.74|189.67|189.59|191
1743083660000|2025-03-27 13:54:20|189.77|189.69|189.77|189.64|189.77|189.69|189.72|189.64|37
1743083670000|2025-03-27 13:54:30|189.72|189.69|189.72|189.64|189.77|189.69|189.72|189.64|19
1743083680000|2025-03-27 13:54:40|189.77||189.72||189.77||189.72||51
1743083690000|2025-03-27 13:54:50|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|8
1743083700000|2025-03-27 13:55:00|189.67|189.64|189.67|189.59|189.72|189.64|189.67|189.59|0
1743083710000|2025-03-27 13:55:10|189.62|189.54|189.57|189.49|189.67|189.54|189.57|189.49|8
1743083720000|2025-03-27 13:55:20|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|14
1743083730000|2025-03-27 13:55:30||189.44||189.49||189.49||189.44|0
1743083740000|2025-03-27 13:55:40|189.52|189.44|189.52|189.39|189.52|189.44|189.47|189.39|118
1743083750000|2025-03-27 13:55:50|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.39|0
1743083760000|2025-03-27 13:56:00|189.47|189.39|189.52|189.44|189.52|189.44|189.42|189.34|8
1743083770000|2025-03-27 13:56:10|189.57|189.39|189.52|189.44|189.57|189.49|189.52|189.39|1
1743083780000|2025-03-27 13:56:20|189.57||189.57||189.57||189.52||2
1743083790000|2025-03-27 13:56:30|189.52|189.49|189.62|189.54|189.62|189.54|189.52|189.44|7
1743083800000|2025-03-27 13:56:40||189.49||189.54||189.54||189.49|0
1743083810000|2025-03-27 13:56:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|12
1743083820000|2025-03-27 13:57:00|189.72||189.67||189.72||189.67||0
1743083830000|2025-03-27 13:57:10|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|15
1743083840000|2025-03-27 13:57:20|189.62|189.54|189.62|189.54|189.62|189.59|189.62|189.54|26
1743083850000|2025-03-27 13:57:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.54|8
1743083860000|2025-03-27 13:57:40|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.64|19
1743083870000|2025-03-27 13:57:50|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|8
1743083880000|2025-03-27 13:58:00|189.67|189.64|189.67|189.59|189.72|189.64|189.67|189.59|1
1743083890000|2025-03-27 13:58:10|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|19
1743083900000|2025-03-27 13:58:20|189.67|189.64|189.67|189.59|189.72|189.64|189.67|189.59|6
1743083910000|2025-03-27 13:58:30||189.54||189.59||189.59||189.54|0
1743083920000|2025-03-27 13:58:40|189.77|189.64|189.72|189.59|189.77|189.64|189.67|189.59|41
1743083930000|2025-03-27 13:58:50|189.67|189.64|189.72|189.64|189.77|189.64|189.67|189.64|11
1743083940000|2025-03-27 13:59:00|189.67|189.59|189.67|189.59|189.72|189.64|189.67|189.59|5
1743083960000|2025-03-27 13:59:20|189.72||189.67||189.72||189.67||0
1743083970000|2025-03-27 13:59:30|189.72|189.54|189.67|189.59|189.72|189.59|189.67|189.54|2
1743083980000|2025-03-27 13:59:40||189.54||189.54||189.54||189.54|0
1743083990000|2025-03-27 13:59:50|189.72|189.59|189.67|189.59|189.72|189.59|189.67|189.59|0
1743084000000|2025-03-27 14:00:00|189.72|189.54|189.72|189.59|189.72|189.59|189.67|189.54|101
1743084010000|2025-03-27 14:00:10|189.67|189.64|189.67|189.59|189.72|189.64|189.67|189.59|0
1743084020000|2025-03-27 14:00:20|189.72|189.54|189.67|189.54|189.72|189.59|189.67|189.54|191
1743084030000|2025-03-27 14:00:30|189.62|189.59|189.57|189.49|189.67|189.59|189.57|189.49|65
1743084040000|2025-03-27 14:00:40|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|4
1743084060000|2025-03-27 14:01:00|189.62|189.54|189.62|189.54|189.67|189.59|189.62|189.54|86
1743084070000|2025-03-27 14:01:10|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|4
1743084080000|2025-03-27 14:01:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|323
1743084090000|2025-03-27 14:01:30|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|301
1743084100000|2025-03-27 14:01:40|||||||||161
1743084110000|2025-03-27 14:01:50|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.49|252
1743084120000|2025-03-27 14:02:00|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.44|59
1743084130000|2025-03-27 14:02:10|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.54|15
1743084140000|2025-03-27 14:02:20|189.57|189.49|189.62|189.49|189.62|189.54|189.57|189.49|3
1743084150000|2025-03-27 14:02:30|189.57|189.54|189.72|189.64|189.72|189.64|189.57|189.49|33
1743084160000|2025-03-27 14:02:40|189.77|189.69|189.77|189.64|189.77|189.69|189.77|189.64|4
1743084170000|2025-03-27 14:02:50|189.72|189.69|189.72|189.64|189.72|189.69|189.72|189.64|2
1743084180000|2025-03-27 14:03:00|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|7
1743084190000|2025-03-27 14:03:10|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.44|40
1743084200000|2025-03-27 14:03:20|189.52|189.44|189.57|189.44|189.57|189.44|189.52|189.44|58
1743084210000|2025-03-27 14:03:30|189.52|189.49|189.52|189.44|189.52|189.49|189.52|189.44|1
1743084220000|2025-03-27 14:03:40|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|7
1743084230000|2025-03-27 14:03:50|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|11
1743084240000|2025-03-27 14:04:00|189.52|189.44|189.62|189.54|189.62|189.54|189.52|189.44|26
1743084250000|2025-03-27 14:04:10|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|0
1743084260000|2025-03-27 14:04:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|4
1743084270000|2025-03-27 14:04:30|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|0
1743084280000|2025-03-27 14:04:40|189.77|189.59|189.67|189.59|189.77|189.59|189.67|189.54|68
1743084290000|2025-03-27 14:04:50|189.62|189.54|189.67|189.54|189.67|189.59|189.62|189.54|1
1743084300000|2025-03-27 14:05:00|189.62|189.59|189.62|189.54|189.62|189.59|189.62|189.54|1
1743084310000|2025-03-27 14:05:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|1
1743084320000|2025-03-27 14:05:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.39|1
1743084330000|2025-03-27 14:05:30|189.57|189.49|189.57|189.49|189.62|189.49|189.52|189.49|21
1743084340000|2025-03-27 14:05:40|189.62|189.44|189.57|189.44|189.62|189.44|189.57|189.44|0
1743084350000|2025-03-27 14:05:50|189.62|189.49|189.57|189.49|189.62|189.49|189.57|189.44|7
1743084360000|2025-03-27 14:06:00|189.62|189.44|189.57|189.44|189.62|189.49|189.57|189.44|17
1743084370000|2025-03-27 14:06:10|189.52|189.39|189.52|189.44|189.52|189.44|189.47|189.39|1
1743084380000|2025-03-27 14:06:20||189.39||189.39||189.39||189.39|1
1743084390000|2025-03-27 14:06:30|189.47|189.44|189.57|189.49|189.57|189.49|189.47|189.44|14
1743084400000|2025-03-27 14:06:40|189.62|189.44|189.62|189.54|189.62|189.54|189.62|189.44|20
1743084410000|2025-03-27 14:06:50|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|7
1743084420000|2025-03-27 14:07:00|189.67||189.62||189.67||189.62||0
1743084430000|2025-03-27 14:07:10|189.57|189.49|189.57|189.44|189.57|189.49|189.57|189.44|15
1743084440000|2025-03-27 14:07:20|189.52||189.52||189.57||189.52||0
1743084450000|2025-03-27 14:07:30||189.39||189.44||189.44||189.39|0
1743084460000|2025-03-27 14:07:40||189.39||189.44||189.44||189.39|0
1743084470000|2025-03-27 14:07:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.44|3
1743084480000|2025-03-27 14:08:00||189.44||189.49||189.49||189.44|0
1743084490000|2025-03-27 14:08:10|189.52|189.44|189.47|189.39|189.52|189.49|189.47|189.39|14
1743084500000|2025-03-27 14:08:20|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.29|13
1743084510000|2025-03-27 14:08:30|189.42|189.34|189.37|189.29|189.42|189.39|189.37|189.24|37
1743084520000|2025-03-27 14:08:40|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.29|23
1743084530000|2025-03-27 14:08:50||189.29||189.29||189.34||189.29|0
1743084540000|2025-03-27 14:09:00|189.47|189.34|189.42|189.34|189.47|189.34|189.42|189.29|8
1743084550000|2025-03-27 14:09:10||189.29||189.34||189.34||189.29|0
1743084560000|2025-03-27 14:09:20|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|5
1743084570000|2025-03-27 14:09:30|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.34|7
1743084580000|2025-03-27 14:09:40|||||||||2
1743084600000|2025-03-27 14:10:00|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|125
1743084610000|2025-03-27 14:10:10|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|21
1743084620000|2025-03-27 14:10:20|189.37|189.29|189.32|189.24|189.37|189.29|189.27|189.19|58
1743084630000|2025-03-27 14:10:30|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|19
1743084650000|2025-03-27 14:10:50|189.27|189.19|189.27|189.19|189.32|189.19|189.27|189.19|16
1743084660000|2025-03-27 14:11:00|189.32|189.24|189.32|189.24|189.37|189.24|189.32|189.24|4
1743084670000|2025-03-27 14:11:10|189.37||189.32||189.37||189.32||103
1743084680000|2025-03-27 14:11:20|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|17
1743084690000|2025-03-27 14:11:30|189.37|189.29|189.37|189.24|189.37|189.29|189.37|189.24|18
1743084700000|2025-03-27 14:11:40|189.32|189.29|189.37|189.29|189.37|189.29|189.32|189.24|0
1743084710000|2025-03-27 14:11:50|189.32|189.24|189.32|189.24|189.37|189.29|189.32|189.24|0
1743084720000|2025-03-27 14:12:00|189.27|189.19|189.27|189.19|189.32|189.19|189.27|189.19|15
1743084730000|2025-03-27 14:12:10|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.24|19
1743084740000|2025-03-27 14:12:20|189.27|189.19|189.32|189.19|189.32|189.19|189.27|189.14|43
1743084750000|2025-03-27 14:12:30||189.24||189.24||189.24||189.24|0
1743084760000|2025-03-27 14:12:40|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|27
1743084770000|2025-03-27 14:12:50|189.37|189.29|189.42|189.29|189.42|189.34|189.37|189.29|2
1743084780000|2025-03-27 14:13:00|189.47|189.34|189.47|189.34|189.52|189.44|189.47|189.34|0
1743084790000|2025-03-27 14:13:10||189.39||189.34||189.39||189.34|0
1743084800000|2025-03-27 14:13:20||189.39||189.39||189.39||189.34|0
1743084810000|2025-03-27 14:13:30|189.52|189.34|189.47|189.39|189.52|189.39|189.47|189.34|0
1743084820000|2025-03-27 14:13:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|2
1743084830000|2025-03-27 14:13:50|189.52||189.47||189.52||189.47||0
1743084840000|2025-03-27 14:14:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|4
1743084850000|2025-03-27 14:14:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|2
1743084860000|2025-03-27 14:14:20|189.57|189.49|189.57|189.44|189.57|189.49|189.57|189.44|0
1743084870000|2025-03-27 14:14:30|189.52|189.49|189.52|189.44|189.57|189.49|189.52|189.44|0
1743084880000|2025-03-27 14:14:40|189.57||189.52||189.57||189.52||0
1743084890000|2025-03-27 14:14:50||189.39||189.44||189.44||189.39|0
1743084900000|2025-03-27 14:15:00||189.39||189.39||189.44||189.39|0
1743084910000|2025-03-27 14:15:10|189.57|189.44|189.57|189.49|189.57|189.49|189.52|189.44|0
1743084930000|2025-03-27 14:15:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|6
1743084950000|2025-03-27 14:15:50|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|4
1743084960000|2025-03-27 14:16:00|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|1
1743084970000|2025-03-27 14:16:10|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.44|1
1743084980000|2025-03-27 14:16:20|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.44|6
1743085000000|2025-03-27 14:16:40|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|10
1743085010000|2025-03-27 14:16:50|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|24
1743085020000|2025-03-27 14:17:00|189.57|189.49|189.52|189.44|189.57|189.49|189.47|189.39|7
1743085040000|2025-03-27 14:17:20|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|0
1743085050000|2025-03-27 14:17:30|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.54|0
1743085070000|2025-03-27 14:17:50|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|2
1743085080000|2025-03-27 14:18:00|189.57|189.49|189.57|189.49|189.62|189.54|189.57|189.49|2
1743085090000|2025-03-27 14:18:10|189.62||189.57||189.62||189.57||0
1743085100000|2025-03-27 14:18:20|189.62|189.44|189.57|189.49|189.62|189.49|189.57|189.44|2
1743085110000|2025-03-27 14:18:30|189.52|189.44|189.52|189.44|189.57|189.49|189.52|189.44|2
1743085120000|2025-03-27 14:18:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|4
1743085130000|2025-03-27 14:18:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|2
1743085140000|2025-03-27 14:19:00|189.57|189.49|189.57|189.44|189.57|189.49|189.52|189.44|3
1743085150000|2025-03-27 14:19:10|189.52|189.49|189.57|189.49|189.57|189.49|189.52|189.49|0
1743085160000|2025-03-27 14:19:20|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|12
1743085170000|2025-03-27 14:19:30|189.62||189.57||189.62||189.57||0
1743085180000|2025-03-27 14:19:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|8
1743085200000|2025-03-27 14:20:00|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|3
1743085210000|2025-03-27 14:20:10|189.47|189.34|189.47|189.34|189.47|189.39|189.42|189.34|13
1743085220000|2025-03-27 14:20:20|189.42|189.39|189.42|189.34|189.42|189.39|189.42|189.34|0
1743085230000|2025-03-27 14:20:30|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|8
1743085240000|2025-03-27 14:20:40|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|10
1743085250000|2025-03-27 14:20:50|189.32|189.24|189.32|189.19|189.32|189.24|189.27|189.19|23
1743085260000|2025-03-27 14:21:00|189.27||189.27||189.27||189.27||0
1743085270000|2025-03-27 14:21:10|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|34
1743085290000|2025-03-27 14:21:30|189.32||189.27||189.32||189.27||1
1743085300000|2025-03-27 14:21:40|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|27
1743085310000|2025-03-27 14:21:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|100
1743085320000|2025-03-27 14:22:00|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|8
1743085340000|2025-03-27 14:22:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.24|39
1743085350000|2025-03-27 14:22:30||189.24||189.29||189.29||189.24|0
1743085370000|2025-03-27 14:22:50||189.24||189.29||189.29||189.24|8
1743085390000|2025-03-27 14:23:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|4
1743085400000|2025-03-27 14:23:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|5
1743085410000|2025-03-27 14:23:30|189.32|189.24|189.37|189.24|189.37|189.29|189.32|189.24|7
1743085420000|2025-03-27 14:23:40|189.32|189.29|189.42|189.34|189.42|189.34|189.32|189.29|78
1743085430000|2025-03-27 14:23:50||189.29||189.34||189.34||189.29|8
1743085440000|2025-03-27 14:24:00|189.47|189.29|189.47|189.39|189.47|189.39|189.47|189.29|23
1743085460000|2025-03-27 14:24:20|||||||||12
1743085490000|2025-03-27 14:24:50|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|35
1743085510000|2025-03-27 14:25:10|189.37|189.29|189.37|189.29|189.42|189.34|189.37|189.29|30
1743085520000|2025-03-27 14:25:20|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.34|25
1743085530000|2025-03-27 14:25:30||189.29||189.34||189.34||189.29|1
1743085540000|2025-03-27 14:25:40|189.37|189.29|189.42|189.29|189.42|189.34|189.37|189.29|14
1743085550000|2025-03-27 14:25:50|189.37|189.34|189.42|189.34|189.42|189.34|189.37|189.29|1
1743085570000|2025-03-27 14:26:10|||||||||19
1743085580000|2025-03-27 14:26:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|1
1743085590000|2025-03-27 14:26:30|||||||||1
1743085630000|2025-03-27 14:27:10|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.34|10
1743085650000|2025-03-27 14:27:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|49
1743085660000|2025-03-27 14:27:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|23
1743085670000|2025-03-27 14:27:50|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|3
1743085690000|2025-03-27 14:28:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|6
1743085710000|2025-03-27 14:28:30|||||||||1
1743085720000|2025-03-27 14:28:40|||||||||3
1743085730000|2025-03-27 14:28:50|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|5
1743085740000|2025-03-27 14:29:00|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|13
1743085750000|2025-03-27 14:29:10||189.39||189.44||189.44||189.39|14
1743085760000|2025-03-27 14:29:20|||||||||80
1743085770000|2025-03-27 14:29:30|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|17
1743085780000|2025-03-27 14:29:40|189.57|189.49|189.57|189.44|189.57|189.49|189.52|189.44|45
1743085790000|2025-03-27 14:29:50|189.52|189.49|189.52|189.44|189.57|189.49|189.52|189.44|1
1743085800000|2025-03-27 14:30:00|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.44|259
1743085810000|2025-03-27 14:30:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|250
1743085820000|2025-03-27 14:30:20|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|17
1743085830000|2025-03-27 14:30:30|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.34|32
1743085840000|2025-03-27 14:30:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|11
1743085850000|2025-03-27 14:30:50|||||||||17
1743085860000|2025-03-27 14:31:00||189.39||189.44||189.44||189.39|8
1743085870000|2025-03-27 14:31:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|41
1743085890000|2025-03-27 14:31:30|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|6
1743085900000|2025-03-27 14:31:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|3
1743085920000|2025-03-27 14:32:00|||||||||3
1743085930000|2025-03-27 14:32:10|189.57|189.49|189.52|189.44|189.57|189.49|189.52|189.44|18
1743085940000|2025-03-27 14:32:20|189.57||189.52||189.57||189.52||2
1743085950000|2025-03-27 14:32:30|189.47|189.39|189.57|189.49|189.57|189.49|189.47|189.39|52
1743085960000|2025-03-27 14:32:40|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.49|104
1743085980000|2025-03-27 14:33:00|189.57|189.49|189.62|189.49|189.62|189.54|189.57|189.49|5
1743085990000|2025-03-27 14:33:10|189.57|189.54|189.57|189.49|189.62|189.54|189.57|189.49|9
1743086010000|2025-03-27 14:33:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|6
1743086020000|2025-03-27 14:33:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|6
1743086030000|2025-03-27 14:33:50|189.62|189.44|189.57|189.49|189.62|189.54|189.52|189.44|45
1743086040000|2025-03-27 14:34:00|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.49|21
1743086060000|2025-03-27 14:34:20|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|9
1743086070000|2025-03-27 14:34:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|4
1743086090000|2025-03-27 14:34:50|189.67|189.59|189.67|189.54|189.67|189.59|189.62|189.54|33
1743086100000|2025-03-27 14:35:00|189.62|189.59|189.67|189.59|189.67|189.59|189.62|189.59|1
1743086110000|2025-03-27 14:35:10|||||||||11
1743086120000|2025-03-27 14:35:20|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|21
1743086130000|2025-03-27 14:35:30|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|46
1743086140000|2025-03-27 14:35:40|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|1
1743086150000|2025-03-27 14:35:50|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.59|7
1743086160000|2025-03-27 14:36:00|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|50
1743086170000|2025-03-27 14:36:10|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|7
1743086200000|2025-03-27 14:36:40|189.77|189.59|189.67|189.59|189.77|189.59|189.67|189.59|13
1743086210000|2025-03-27 14:36:50|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|19
1743086220000|2025-03-27 14:37:00|||||||||2
1743086230000|2025-03-27 14:37:10|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|17
1743086240000|2025-03-27 14:37:20|||||||||2
1743086250000|2025-03-27 14:37:30|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|17
1743086260000|2025-03-27 14:37:40|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|13
1743086270000|2025-03-27 14:37:50|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|10
1743086290000|2025-03-27 14:38:10|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.69|23
1743086300000|2025-03-27 14:38:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|7
1743086310000|2025-03-27 14:38:30|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|125
1743086330000|2025-03-27 14:38:50|||||||||28
1743086340000|2025-03-27 14:39:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|15
1743086350000|2025-03-27 14:39:10|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|14
1743086360000|2025-03-27 14:39:20|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|128
1743086370000|2025-03-27 14:39:30|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|60
1743086380000|2025-03-27 14:39:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|114
1743086400000|2025-03-27 14:40:00|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|20
1743086420000|2025-03-27 14:40:20|189.82||189.82||189.82||189.82||158
1743086430000|2025-03-27 14:40:30|189.77|189.74|189.82|189.74|189.82|189.74|189.77|189.74|0
1743086440000|2025-03-27 14:40:40|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|0
1743086450000|2025-03-27 14:40:50|||||||||50
1743086470000|2025-03-27 14:41:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|7
1743086490000|2025-03-27 14:41:30|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.74|113
1743086520000|2025-03-27 14:42:00|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|8
1743086530000|2025-03-27 14:42:10|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|5
1743086540000|2025-03-27 14:42:20|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|21
1743086550000|2025-03-27 14:42:30|189.92||189.87||189.92||189.87||0
1743086560000|2025-03-27 14:42:40|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|10
1743086570000|2025-03-27 14:42:50|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|5
1743086620000|2025-03-27 14:43:40|189.87||189.82||189.87||189.82||10
1743086630000|2025-03-27 14:43:50|||||||||1
1743086640000|2025-03-27 14:44:00|189.77|189.69|189.77|189.69|189.77|189.69|189.72|189.64|16
1743086650000|2025-03-27 14:44:10||189.64||189.69||189.69||189.64|65
1743086660000|2025-03-27 14:44:20|189.72|189.64|189.72|189.64|189.72|189.69|189.72|189.64|33
1743086670000|2025-03-27 14:44:30|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|46
1743086680000|2025-03-27 14:44:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|11
1743086700000|2025-03-27 14:45:00|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|55
1743086720000|2025-03-27 14:45:20|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|46
1743086730000|2025-03-27 14:45:30|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|3
1743086760000|2025-03-27 14:46:00|189.72|189.64|189.67|189.59|189.72|189.64|189.62|189.54|86
1743086770000|2025-03-27 14:46:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|47
1743086780000|2025-03-27 14:46:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|4
1743086800000|2025-03-27 14:46:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|5
1743086810000|2025-03-27 14:46:50|||||||||10
1743086830000|2025-03-27 14:47:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|8
1743086840000|2025-03-27 14:47:20||189.59||189.64||189.64||189.59|6
1743086850000|2025-03-27 14:47:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|3
1743086860000|2025-03-27 14:47:40|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|4
1743086870000|2025-03-27 14:47:50|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|43
1743086880000|2025-03-27 14:48:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|64
1743086890000|2025-03-27 14:48:10|189.62|189.54|189.62|189.54|189.67|189.59|189.62|189.54|44
1743086900000|2025-03-27 14:48:20|||||||||6
1743086910000|2025-03-27 14:48:30|||||||||1
1743086930000|2025-03-27 14:48:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|32
1743086940000|2025-03-27 14:49:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|11
1743086960000|2025-03-27 14:49:20|189.77||189.72||189.77||189.72||14
1743087010000|2025-03-27 14:50:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|5
1743087020000|2025-03-27 14:50:20|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|7
1743087030000|2025-03-27 14:50:30|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|14
1743087040000|2025-03-27 14:50:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|16
1743087050000|2025-03-27 14:50:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|8
1743087060000|2025-03-27 14:51:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|13
1743087070000|2025-03-27 14:51:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|8
1743087100000|2025-03-27 14:51:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|7
1743087110000|2025-03-27 14:51:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|63
1743087130000|2025-03-27 14:52:10|189.72||189.67||189.72||189.67||20
1743087140000|2025-03-27 14:52:20|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|16
1743087150000|2025-03-27 14:52:30|189.82|189.74|189.82|189.74|189.82|189.74|189.77|189.69|30
1743087160000|2025-03-27 14:52:40||189.69||189.74||189.74||189.69|3
1743087170000|2025-03-27 14:52:50|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|61
1743087180000|2025-03-27 14:53:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|3
1743087190000|2025-03-27 14:53:10|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|11
1743087200000|2025-03-27 14:53:20|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|4
1743087210000|2025-03-27 14:53:30|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|9
1743087230000|2025-03-27 14:53:50|189.82||189.77||189.82||189.77||1
1743087240000|2025-03-27 14:54:00|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|6
1743087250000|2025-03-27 14:54:10|189.82|189.74|189.82|189.74|189.87|189.79|189.82|189.74|4
1743087260000|2025-03-27 14:54:20|||||||||1
1743087270000|2025-03-27 14:54:30|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|15
1743087280000|2025-03-27 14:54:40|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|4
1743087300000|2025-03-27 14:55:00||189.74||189.79||189.79||189.74|13
1743087310000|2025-03-27 14:55:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|57
1743087340000|2025-03-27 14:55:40||189.79||189.84||189.84||189.79|10
1743087350000|2025-03-27 14:55:50|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|6
1743087360000|2025-03-27 14:56:00|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|12
1743087370000|2025-03-27 14:56:10|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|4
1743087380000|2025-03-27 14:56:20|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|1
1743087390000|2025-03-27 14:56:30|189.87|189.79|189.92|189.84|189.92|189.84|189.87|189.79|16
1743087410000|2025-03-27 14:56:50|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.89|2
1743087430000|2025-03-27 14:57:10|189.92|189.84|189.97|189.84|189.97|189.89|189.92|189.84|49
1743087440000|2025-03-27 14:57:20|189.92||189.92||189.92||189.92||0
1743087450000|2025-03-27 14:57:30|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|4
1743087470000|2025-03-27 14:57:50|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|0
1743087490000|2025-03-27 14:58:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|21
1743087520000|2025-03-27 14:58:40|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|5
1743087530000|2025-03-27 14:58:50|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|2
1743087540000|2025-03-27 14:59:00|189.92|189.84|189.97|189.89|189.97|189.89|189.92|189.84|4
1743087560000|2025-03-27 14:59:20|189.92|189.84|189.97|189.84|189.97|189.89|189.92|189.84|9
1743087570000|2025-03-27 14:59:30|190.02|189.89|190.02|189.94|190.02|189.94|190.02|189.89|62
1743087580000|2025-03-27 14:59:40|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|1
1743087590000|2025-03-27 14:59:50|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|4
1743087600000|2025-03-27 15:00:00|190.07|189.99|190.07|189.99|190.12|190.04|190.07|189.99|45
1743087610000|2025-03-27 15:00:10|190.12|190.04|190.12|190.04|190.12|190.04|190.07|190.04|3
1743087620000|2025-03-27 15:00:20|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|24
1743087630000|2025-03-27 15:00:30|190.12||190.07||190.12||190.07||58
1743087640000|2025-03-27 15:00:40|||||||||42
1743087650000|2025-03-27 15:00:50|||||||||26
1743087660000|2025-03-27 15:01:00|||||||||22
1743087670000|2025-03-27 15:01:10|||||||||23
1743087680000|2025-03-27 15:01:20|190.12|190.04|190.17|190.04|190.17|190.04|190.12|190.04|16
1743087690000|2025-03-27 15:01:30|190.12|190.09|190.12|190.04|190.12|190.09|190.12|190.04|24
1743087710000|2025-03-27 15:01:50|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|37
1743087730000|2025-03-27 15:02:10|190.12||190.12||190.12||190.07||2
1743087740000|2025-03-27 15:02:20|190.07|190.04|190.07|189.99|190.07|190.04|190.07|189.99|1
1743087750000|2025-03-27 15:02:30|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|4
1743087770000|2025-03-27 15:02:50|||||||||13
1743087780000|2025-03-27 15:03:00|||||||||36
1743087790000|2025-03-27 15:03:10|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|0
1743087800000|2025-03-27 15:03:20|190.12|190.04|190.12|190.04|190.12|190.04|190.07|190.04|5
1743087810000|2025-03-27 15:03:30|||||||||100
1743087840000|2025-03-27 15:04:00||189.99||189.99||190.04||189.99|12
1743087850000|2025-03-27 15:04:10||190.04||190.04||190.04||190.04|0
1743087860000|2025-03-27 15:04:20|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|10
1743087870000|2025-03-27 15:04:30|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|60
1743087880000|2025-03-27 15:04:40|||||||||1
1743087890000|2025-03-27 15:04:50|||||||||10
1743087900000|2025-03-27 15:05:00||189.99||190.04||190.04||189.99|3
1743087910000|2025-03-27 15:05:10|||||||||11
1743087920000|2025-03-27 15:05:20|||||||||29
1743087940000|2025-03-27 15:05:40|190.07|189.99|190.12|190.04|190.12|190.04|190.07|189.99|7
1743087950000|2025-03-27 15:05:50|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|21
1743087960000|2025-03-27 15:06:00|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|27
1743087980000|2025-03-27 15:06:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|31
1743087990000|2025-03-27 15:06:30|190.27|190.19|190.27|190.14|190.27|190.19|190.27|190.14|85
1743088000000|2025-03-27 15:06:40|190.22|190.19|190.27|190.14|190.27|190.19|190.22|190.14|32
1743088010000|2025-03-27 15:06:50||190.19||190.19||190.19||190.19|0
1743088030000|2025-03-27 15:07:10|190.22|190.14|190.22|190.14|190.22|190.19|190.22|190.14|13
1743088050000|2025-03-27 15:07:30|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|4
1743088070000|2025-03-27 15:07:50|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|6
1743088080000|2025-03-27 15:08:00|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.09|3
1743088090000|2025-03-27 15:08:10|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|7
1743088110000|2025-03-27 15:08:30|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|9
1743088120000|2025-03-27 15:08:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|3
1743088140000|2025-03-27 15:09:00|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|17
1743088160000|2025-03-27 15:09:20|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|19
1743088180000|2025-03-27 15:09:40|190.22|190.14|190.22|190.09|190.22|190.14|190.17|190.09|152
1743088190000|2025-03-27 15:09:50|190.17||190.22||190.22||190.17||0
1743088200000|2025-03-27 15:10:00|190.17||190.17||190.22||190.17||19
1743088210000|2025-03-27 15:10:10|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|9
1743088220000|2025-03-27 15:10:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.09|7
1743088230000|2025-03-27 15:10:30|||||||||61
1743088250000|2025-03-27 15:10:50|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|83
1743088270000|2025-03-27 15:11:10|190.22|190.14|190.27|190.14|190.27|190.19|190.22|190.14|34
1743088280000|2025-03-27 15:11:20|190.22||190.22||190.22||190.22||0
1743088290000|2025-03-27 15:11:30|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|1
1743088300000|2025-03-27 15:11:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|122
1743088310000|2025-03-27 15:11:50|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|133
1743088320000|2025-03-27 15:12:00|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.19|20
1743088330000|2025-03-27 15:12:10|190.32|190.24|190.32|190.24|190.37|190.29|190.32|190.24|21
1743088340000|2025-03-27 15:12:20|190.37||190.32||190.37||190.32||0
1743088350000|2025-03-27 15:12:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|0
1743088360000|2025-03-27 15:12:40|190.42|190.34|190.42|190.29|190.42|190.34|190.37|190.29|10
1743088370000|2025-03-27 15:12:50|190.37||190.37||190.42||190.37||0
1743088380000|2025-03-27 15:13:00|190.42|190.34|190.42|190.34|190.42|190.34|190.37|190.29|6
1743088390000|2025-03-27 15:13:10|190.37|190.29|190.37|190.29|190.42|190.29|190.37|190.29|2
1743088400000|2025-03-27 15:13:20|190.42||190.37||190.42||190.37||0
1743088420000|2025-03-27 15:13:40|190.42||190.37||190.42||190.37||0
1743088430000|2025-03-27 15:13:50|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|3
1743088440000|2025-03-27 15:14:00|190.37||190.37||190.37||190.32||1
1743088450000|2025-03-27 15:14:10|190.32|190.29|190.37|190.24|190.37|190.29|190.32|190.24|0
1743088460000|2025-03-27 15:14:20||190.29||190.29||190.29||190.29|125
1743088470000|2025-03-27 15:14:30|||||||||2
1743088480000|2025-03-27 15:14:40|190.32|190.24|190.37|190.24|190.37|190.24|190.32|190.24|2
1743088490000|2025-03-27 15:14:50|190.32|190.29|190.37|190.29|190.37|190.29|190.32|190.24|0
1743088500000|2025-03-27 15:15:00|190.32|190.24|190.32|190.19|190.32|190.29|190.32|190.19|0
1743088510000|2025-03-27 15:15:10||190.24||190.24||190.24||190.24|0
1743088540000|2025-03-27 15:15:40|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|66
1743088550000|2025-03-27 15:15:50|||||||||98
1743088560000|2025-03-27 15:16:00|||||||||111
1743088610000|2025-03-27 15:16:50|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|238
1743088630000|2025-03-27 15:17:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|114
1743088640000|2025-03-27 15:17:20|||||||||115
1743088650000|2025-03-27 15:17:30|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|52
1743088670000|2025-03-27 15:17:50|||||||||6
1743088680000|2025-03-27 15:18:00|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|0
1743088690000|2025-03-27 15:18:10|190.32|190.24|190.32|190.19|190.32|190.24|190.32|190.19|46
1743088700000|2025-03-27 15:18:20|190.27|190.24|190.32|190.24|190.32|190.24|190.27|190.19|5
1743088710000|2025-03-27 15:18:30|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|12
1743088740000|2025-03-27 15:19:00|190.37|190.19|190.32|190.24|190.37|190.24|190.32|190.19|6
1743088750000|2025-03-27 15:19:10|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.24|11
1743088780000|2025-03-27 15:19:40|190.32|190.24|190.37|190.29|190.37|190.29|190.32|190.24|1
1743088790000|2025-03-27 15:19:50|190.32|190.24|190.37|190.24|190.37|190.24|190.32|190.24|0
1743088800000|2025-03-27 15:20:00|190.32||190.32||190.32||190.32||0
1743088810000|2025-03-27 15:20:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|1
1743088830000|2025-03-27 15:20:30|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|24
1743088840000|2025-03-27 15:20:40|190.27|190.19|190.22|190.14|190.27|190.19|190.22|190.14|5
1743088850000|2025-03-27 15:20:50|190.27|190.19|190.27|190.19|190.27|190.19|190.22|190.19|18
1743088900000|2025-03-27 15:21:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|66
1743088910000|2025-03-27 15:21:50|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|1
1743088920000|2025-03-27 15:22:00|||||||||44
1743088930000|2025-03-27 15:22:10|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|26
1743088940000|2025-03-27 15:22:20|190.22||190.17||190.22||190.17||0
1743088950000|2025-03-27 15:22:30|190.22||190.22||190.22||190.17||0
1743088960000|2025-03-27 15:22:40|190.17|190.14|190.17|190.09|190.17|190.14|190.17|190.09|1
1743088970000|2025-03-27 15:22:50|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|32
1743089000000|2025-03-27 15:23:20|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|4
1743089020000|2025-03-27 15:23:40|||||||||50
1743089060000|2025-03-27 15:24:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|5
1743089070000|2025-03-27 15:24:30|190.22|190.14|190.27|190.14|190.27|190.19|190.22|190.14|5
1743089080000|2025-03-27 15:24:40||190.19||190.19||190.19||190.19|0
1743089090000|2025-03-27 15:24:50||190.14||190.19||190.19||190.14|10
1743089100000|2025-03-27 15:25:00|||||||||1
1743089120000|2025-03-27 15:25:20||190.14||190.19||190.19||190.14|66
1743089130000|2025-03-27 15:25:30|||||||||31
1743089160000|2025-03-27 15:26:00|190.32||190.27||190.32||190.27||61
1743089170000|2025-03-27 15:26:10|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|8
1743089190000|2025-03-27 15:26:30|||||||||1
1743089200000|2025-03-27 15:26:40|||||||||7
1743089210000|2025-03-27 15:26:50|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|207
1743089220000|2025-03-27 15:27:00|190.17|190.09|190.22|190.14|190.22|190.14|190.17|190.09|109
1743089230000|2025-03-27 15:27:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|24
1743089240000|2025-03-27 15:27:20|||||||||13
1743089250000|2025-03-27 15:27:30|||||||||8
1743089260000|2025-03-27 15:27:40|||||||||8
1743089270000|2025-03-27 15:27:50|||||||||13
1743089280000|2025-03-27 15:28:00|||||||||9
1743089290000|2025-03-27 15:28:10|190.32|190.24|190.27|190.19|190.32|190.24|190.27|190.19|73
1743089300000|2025-03-27 15:28:20||190.14||190.19||190.19||190.14|48
1743089320000|2025-03-27 15:28:40|190.22|190.14|190.22|190.14|190.27|190.19|190.22|190.14|5
1743089330000|2025-03-27 15:28:50|190.27|190.19|190.27|190.19|190.27|190.19|190.22|190.19|0
1743089340000|2025-03-27 15:29:00|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|65
1743089350000|2025-03-27 15:29:10|190.27||190.22||190.27||190.22||11
1743089360000|2025-03-27 15:29:20|190.27|190.09|190.17|190.09|190.27|190.09|190.17|190.09|13
1743089370000|2025-03-27 15:29:30|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|15
1743089380000|2025-03-27 15:29:40|190.17|190.09|190.17|190.09|190.17|190.09|190.12|190.09|0
1743089390000|2025-03-27 15:29:50|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|0
1743089400000|2025-03-27 15:30:00|190.17|190.09|190.17|190.09|190.22|190.09|190.17|190.09|17
1743089410000|2025-03-27 15:30:10|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|48
1743089420000|2025-03-27 15:30:20||189.99||190.04||190.04||189.99|11
1743089430000|2025-03-27 15:30:30|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|18
1743089450000|2025-03-27 15:30:50|||||||||9
1743089460000|2025-03-27 15:31:00|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|12
1743089470000|2025-03-27 15:31:10|190.12|190.04|190.12|190.04|190.12|190.04|190.07|190.04|1
1743089480000|2025-03-27 15:31:20|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|23
1743089490000|2025-03-27 15:31:30|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|3
1743089510000|2025-03-27 15:31:50||189.94||189.99||189.99||189.94|103
1743089520000|2025-03-27 15:32:00|190.12|190.04|190.07|189.99|190.12|190.04|190.07|189.99|12
1743089530000|2025-03-27 15:32:10|||||||||3
1743089540000|2025-03-27 15:32:20|190.02|189.94|190.02|189.94|190.07|189.94|190.02|189.94|59
1743089550000|2025-03-27 15:32:30|||||||||12
1743089570000|2025-03-27 15:32:50|190.07|189.99|190.12|190.04|190.12|190.04|190.02|189.99|101
1743089580000|2025-03-27 15:33:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|38
1743089590000|2025-03-27 15:33:10|||||||||4
1743089600000|2025-03-27 15:33:20|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|10
1743089610000|2025-03-27 15:33:30|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|28
1743089620000|2025-03-27 15:33:40|190.02|189.94|190.02|189.94|190.07|189.99|190.02|189.94|3
1743089630000|2025-03-27 15:33:50|190.07|189.99|190.07|189.94|190.07|189.99|190.02|189.94|29
1743089640000|2025-03-27 15:34:00|190.02||190.02||190.02||190.02||0
1743089660000|2025-03-27 15:34:20|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|72
1743089680000|2025-03-27 15:34:40|||||||||11
1743089690000|2025-03-27 15:34:50|190.07||190.02||190.07||190.02||44
1743089700000|2025-03-27 15:35:00|190.07|189.99|190.07|189.99|190.07|189.99|190.02|189.99|6
1743089720000|2025-03-27 15:35:20|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|38
1743089740000|2025-03-27 15:35:40|190.07|189.99|190.07|189.99|190.12|189.99|190.07|189.99|59
1743089750000|2025-03-27 15:35:50|190.12||190.07||190.12||190.07||0
1743089760000|2025-03-27 15:36:00|190.02|189.94|189.97|189.84|190.02|189.94|189.92|189.84|64
1743089770000|2025-03-27 15:36:10||189.89||189.89||189.89||189.84|0
1743089780000|2025-03-27 15:36:20|190.02||190.02||190.02||190.02||8
1743089790000|2025-03-27 15:36:30|189.97|189.94|190.02|189.94|190.02|189.94|189.97|189.89|0
1743089820000|2025-03-27 15:37:00|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|45
1743089830000|2025-03-27 15:37:10|189.97|189.89|189.97|189.89|190.02|189.94|189.97|189.89|1
1743089840000|2025-03-27 15:37:20|190.02|189.94|189.92|189.84|190.02|189.94|189.92|189.84|80
1743089850000|2025-03-27 15:37:30|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.84|0
1743089880000|2025-03-27 15:38:00|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|12
1743089890000|2025-03-27 15:38:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.84|22
1743089900000|2025-03-27 15:38:20|189.92|189.84|189.92|189.84|189.97|189.89|189.92|189.84|0
1743089910000|2025-03-27 15:38:30|189.97||189.92||189.97||189.92||0
1743089920000|2025-03-27 15:38:40|189.97|189.89|189.97|189.84|189.97|189.89|189.92|189.84|0
1743089930000|2025-03-27 15:38:50|189.92|189.89|189.92|189.84|189.92|189.89|189.92|189.84|1
1743089940000|2025-03-27 15:39:00||189.79||189.84||189.84||189.79|45
1743089950000|2025-03-27 15:39:10|189.87|189.79|189.87|189.79|189.92|189.79|189.87|189.79|4
1743089970000|2025-03-27 15:39:30|189.92|189.84|189.92|189.84|189.92|189.84|189.87|189.79|9
1743090000000|2025-03-27 15:40:00|189.97|189.89|189.92|189.84|189.97|189.89|189.92|189.84|7
1743090010000|2025-03-27 15:40:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.84|9
1743090020000|2025-03-27 15:40:20|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|0
1743090030000|2025-03-27 15:40:30|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|33
1743090040000|2025-03-27 15:40:40|189.92||189.87||189.92||189.87||1
1743090050000|2025-03-27 15:40:50|189.92|189.84|189.87|189.79|189.92|189.84|189.87|189.79|15
1743090060000|2025-03-27 15:41:00|||||||||2
1743090070000|2025-03-27 15:41:10|189.92|189.84|189.82|189.74|189.92|189.84|189.82|189.74|78
1743090080000|2025-03-27 15:41:20|189.87|189.79|189.92|189.84|189.92|189.84|189.87|189.79|6
1743090090000|2025-03-27 15:41:30||189.79||189.84||189.84||189.79|3
1743090110000|2025-03-27 15:41:50|189.87|189.79|189.87|189.79|189.92|189.84|189.87|189.79|34
1743090120000|2025-03-27 15:42:00|189.92|189.84|189.92|189.84|189.92|189.84|189.87|189.84|12
1743090130000|2025-03-27 15:42:10|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.89|5
1743090140000|2025-03-27 15:42:20|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|4
1743090150000|2025-03-27 15:42:30||189.89||189.94||189.94||189.89|40
1743090170000|2025-03-27 15:42:50|190.07||190.02||190.07||190.02||27
1743090180000|2025-03-27 15:43:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.94|9
1743090210000|2025-03-27 15:43:30|190.02|189.94|190.02|189.94|190.07|189.99|190.02|189.94|4
1743090230000|2025-03-27 15:43:50|||||||||1
1743090240000|2025-03-27 15:44:00|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|40
1743090260000|2025-03-27 15:44:20|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|12
1743090280000|2025-03-27 15:44:40|190.12||190.07||190.12||190.07||26
1743090290000|2025-03-27 15:44:50|||||||||1
1743090300000|2025-03-27 15:45:00|190.02|189.94|190.07|189.94|190.07|189.99|190.02|189.94|30
1743090310000|2025-03-27 15:45:10|190.02|189.99|190.07|189.94|190.07|189.99|190.02|189.94|81
1743090320000|2025-03-27 15:45:20|190.02||190.02||190.07||190.02||0
1743090330000|2025-03-27 15:45:30|189.97|189.89|190.02|189.89|190.02|189.89|189.97|189.89|5
1743090340000|2025-03-27 15:45:40|189.97|189.94|189.97|189.89|190.02|189.94|189.97|189.89|3
1743090350000|2025-03-27 15:45:50|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|1
1743090360000|2025-03-27 15:46:00|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|8
1743090370000|2025-03-27 15:46:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|6
1743090380000|2025-03-27 15:46:20|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|1
1743090390000|2025-03-27 15:46:30|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|1
1743090400000|2025-03-27 15:46:40|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|17
1743090430000|2025-03-27 15:47:10|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|9
1743090440000|2025-03-27 15:47:20|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|36
1743090500000|2025-03-27 15:48:20|||||||||12
1743090510000|2025-03-27 15:48:30|189.97|189.89|189.92|189.84|189.97|189.89|189.92|189.84|147
1743090540000|2025-03-27 15:49:00|||||||||23
1743090560000|2025-03-27 15:49:20|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|181
1743090570000|2025-03-27 15:49:30|||||||||231
1743090590000|2025-03-27 15:49:50|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|414
1743090610000|2025-03-27 15:50:10|189.97|189.89|189.97|189.89|189.97|189.89|189.97|189.89|12
1743090620000|2025-03-27 15:50:20|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|77
1743090630000|2025-03-27 15:50:30|189.97|189.89|190.02|189.94|190.02|189.94|189.97|189.89|105
1743090640000|2025-03-27 15:50:40|190.07|189.89|190.07|189.99|190.07|189.99|190.07|189.89|287
1743090650000|2025-03-27 15:50:50|||||||||120
1743090660000|2025-03-27 15:51:00|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|101
1743090670000|2025-03-27 15:51:10|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|5
1743090700000|2025-03-27 15:51:40|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|40
1743090710000|2025-03-27 15:51:50|||||||||49
1743090720000|2025-03-27 15:52:00|||||||||38
1743090730000|2025-03-27 15:52:10|||||||||385
1743090740000|2025-03-27 15:52:20|||||||||118
1743090750000|2025-03-27 15:52:30|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|243
1743090760000|2025-03-27 15:52:40|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|61
1743090770000|2025-03-27 15:52:50|190.12|190.04|190.12|190.04|190.12|190.04|190.12|189.99|41
1743090800000|2025-03-27 15:53:20|190.07|189.99|190.12|189.99|190.12|189.99|190.07|189.99|49
1743090810000|2025-03-27 15:53:30|190.07|190.04|190.12|189.99|190.12|190.04|190.07|189.99|17
1743090820000|2025-03-27 15:53:40|190.07||190.07||190.12||190.07||0
1743090850000|2025-03-27 15:54:10|||||||||74
1743090870000|2025-03-27 15:54:30|||||||||20
1743090880000|2025-03-27 15:54:40|||||||||15
1743090890000|2025-03-27 15:54:50|||||||||2
1743090900000|2025-03-27 15:55:00|190.02|189.94|189.97|189.89|190.02|189.94|189.97|189.89|1659
1743090910000|2025-03-27 15:55:10|189.92|189.84|189.92|189.84|189.97|189.84|189.92|189.84|19
1743090920000|2025-03-27 15:55:20|189.97|189.89|189.97|189.89|189.97|189.89|189.92|189.84|124
1743090930000|2025-03-27 15:55:30|190.02|189.84|189.97|189.84|190.02|189.89|189.97|189.84|0
1743090940000|2025-03-27 15:55:40|189.92|189.89|189.92|189.84|189.92|189.89|189.92|189.84|0
1743090950000|2025-03-27 15:55:50|||||||||41
1743090960000|2025-03-27 15:56:00|189.87|189.79|189.92|189.79|189.92|189.84|189.87|189.79|58
1743090970000|2025-03-27 15:56:10||189.84||189.84||189.84||189.84|0
1743090980000|2025-03-27 15:56:20|189.87|189.79|189.87|189.79|189.92|189.79|189.87|189.79|80
1743090990000|2025-03-27 15:56:30|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|31
1743091010000|2025-03-27 15:56:50|189.82|189.74|189.82|189.74|189.87|189.74|189.82|189.74|7
1743091020000|2025-03-27 15:57:00|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|114
1743091030000|2025-03-27 15:57:10|189.92||189.87||189.92||189.87||122
1743091060000|2025-03-27 15:57:40|||||||||2
1743091100000|2025-03-27 15:58:20|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|147
1743091110000|2025-03-27 15:58:30|189.82|189.74|189.87|189.74|189.87|189.74|189.82|189.74|20
1743091120000|2025-03-27 15:58:40||189.79||189.74||189.79||189.74|5
1743091130000|2025-03-27 15:58:50|189.82|189.79|189.82|189.74|189.82|189.79|189.82|189.74|2
1743091140000|2025-03-27 15:59:00|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|3
1743091160000|2025-03-27 15:59:20|||||||||120
1743091180000|2025-03-27 15:59:40|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|28
1743091190000|2025-03-27 15:59:50||189.69||189.74||189.74||189.69|21
1743091200000|2025-03-27 16:00:00|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|86
1743091220000|2025-03-27 16:00:20|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|36
1743091230000|2025-03-27 16:00:30|||||||||58
1743091240000|2025-03-27 16:00:40|189.82|189.74|189.82|189.74|189.82|189.79|189.82|189.74|47
1743091250000|2025-03-27 16:00:50|189.87|189.79|189.82|189.69|189.87|189.79|189.82|189.69|170
1743091260000|2025-03-27 16:01:00|189.77|189.74|189.77|189.69|189.82|189.74|189.72|189.64|84
1743091270000|2025-03-27 16:01:10|189.72|189.64|189.72|189.64|189.72|189.69|189.72|189.64|13
1743091280000|2025-03-27 16:01:20|189.77|189.59|189.77|189.64|189.77|189.69|189.77|189.59|75
1743091290000|2025-03-27 16:01:30||189.69||189.69||189.69||189.69|47
1743091300000|2025-03-27 16:01:40|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|30
1743091330000|2025-03-27 16:02:10|189.72|189.64|189.72|189.64|189.77|189.69|189.72|189.64|58
1743091350000|2025-03-27 16:02:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|3
1743091360000|2025-03-27 16:02:40|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|244
1743091370000|2025-03-27 16:02:50|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|102
1743091380000|2025-03-27 16:03:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|2
1743091390000|2025-03-27 16:03:10||189.64||189.69||189.69||189.64|134
1743091400000|2025-03-27 16:03:20|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.69|26
1743091410000|2025-03-27 16:03:30|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|4
1743091420000|2025-03-27 16:03:40|||||||||9
1743091440000|2025-03-27 16:04:00|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|73
1743091450000|2025-03-27 16:04:10|||||||||1
1743091460000|2025-03-27 16:04:20||189.64||189.64||189.64||189.64|14
1743091470000|2025-03-27 16:04:30||189.69||189.69||189.69||189.69|0
1743091480000|2025-03-27 16:04:40|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|98
1743091490000|2025-03-27 16:04:50|||||||||32
1743091500000|2025-03-27 16:05:00|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|230
1743091510000|2025-03-27 16:05:10|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|119
1743091520000|2025-03-27 16:05:20|||||||||125
1743091530000|2025-03-27 16:05:30|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|8
1743091540000|2025-03-27 16:05:40|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|17
1743091550000|2025-03-27 16:05:50||189.69||189.74||189.74||189.69|21
1743091560000|2025-03-27 16:06:00|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.74|18
1743091570000|2025-03-27 16:06:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|9
1743091590000|2025-03-27 16:06:30|||||||||8
1743091600000|2025-03-27 16:06:40||189.79||189.84||189.84||189.79|17
1743091610000|2025-03-27 16:06:50|189.87|189.79|189.87|189.79|189.92|189.84|189.87|189.79|52
1743091630000|2025-03-27 16:07:10|189.92||189.92||189.92||189.87||20
1743091640000|2025-03-27 16:07:20|189.87|189.84|189.87|189.79|189.87|189.84|189.87|189.79|13
1743091650000|2025-03-27 16:07:30|189.82|189.74|189.87|189.79|189.87|189.79|189.82|189.74|8
1743091670000|2025-03-27 16:07:50||189.74||189.79||189.79||189.74|1
1743091680000|2025-03-27 16:08:00|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|7
1743091690000|2025-03-27 16:08:10|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|39
1743091700000|2025-03-27 16:08:20||189.74||189.79||189.79||189.74|2
1743091710000|2025-03-27 16:08:30||189.74||189.79||189.79||189.74|34
1743091720000|2025-03-27 16:08:40|189.82|189.74|189.82|189.74|189.82|189.79|189.82|189.74|13
1743091740000|2025-03-27 16:09:00|189.87||189.82||189.87||189.82||35
1743091750000|2025-03-27 16:09:10|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|8
1743091760000|2025-03-27 16:09:20|||||||||17
1743091770000|2025-03-27 16:09:30|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|10
1743091780000|2025-03-27 16:09:40|189.87|189.79|189.87|189.74|189.87|189.79|189.87|189.74|28
1743091790000|2025-03-27 16:09:50|189.82|189.79|189.82|189.74|189.82|189.79|189.82|189.74|7
1743091800000|2025-03-27 16:10:00|189.87|189.79|189.82|189.74|189.87|189.79|189.82|189.74|14
1743091820000|2025-03-27 16:10:20|189.77|189.69|189.77|189.69|189.77|189.74|189.77|189.69|101
1743091840000|2025-03-27 16:10:40|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|62
1743091860000|2025-03-27 16:11:00|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|19
1743091870000|2025-03-27 16:11:10|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|0
1743091880000|2025-03-27 16:11:20|189.77||189.72||189.77||189.72||0
1743091890000|2025-03-27 16:11:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|99
1743091900000|2025-03-27 16:11:40|189.72||189.67||189.72||189.67||1
1743091910000|2025-03-27 16:11:50|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|1
1743091920000|2025-03-27 16:12:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|2
1743091930000|2025-03-27 16:12:10|189.67||189.67||189.67||189.62||0
1743091940000|2025-03-27 16:12:20|189.62|189.59|189.67|189.59|189.67|189.59|189.62|189.54|0
1743091960000|2025-03-27 16:12:40|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|6
1743091970000|2025-03-27 16:12:50|189.62|189.54|189.67|189.54|189.67|189.59|189.62|189.54|1
1743091980000|2025-03-27 16:13:00|189.62|189.59|189.62|189.54|189.67|189.59|189.62|189.54|2
1743091990000|2025-03-27 16:13:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|0
1743092000000|2025-03-27 16:13:20|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.49|72
1743092010000|2025-03-27 16:13:30|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|11
1743092020000|2025-03-27 16:13:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|10
1743092040000|2025-03-27 16:14:00|189.57|189.49|189.57|189.44|189.62|189.49|189.52|189.44|8
1743092050000|2025-03-27 16:14:10||189.49||189.49||189.49||189.44|0
1743092060000|2025-03-27 16:14:20|189.52|189.44|189.52|189.44|189.57|189.49|189.52|189.44|39
1743092070000|2025-03-27 16:14:30|189.57||189.52||189.57||189.52||0
1743092080000|2025-03-27 16:14:40|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|41
1743092090000|2025-03-27 16:14:50|189.52|189.34|189.52|189.39|189.52|189.44|189.52|189.34|0
1743092100000|2025-03-27 16:15:00|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.39|39
1743092120000|2025-03-27 16:15:20|189.57|189.39|189.52|189.44|189.57|189.44|189.52|189.39|17
1743092140000|2025-03-27 16:15:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|100
1743092160000|2025-03-27 16:16:00|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.49|437
1743092180000|2025-03-27 16:16:20|||||||||1
1743092200000|2025-03-27 16:16:40|||||||||106
1743092220000|2025-03-27 16:17:00|||||||||288
1743092230000|2025-03-27 16:17:10|||||||||25
1743092240000|2025-03-27 16:17:20|||||||||84
1743092260000|2025-03-27 16:17:40|189.57|189.49|189.57|189.49|189.57|189.54|189.57|189.49|432
1743092270000|2025-03-27 16:17:50|||||||||44
1743092280000|2025-03-27 16:18:00|||||||||117
1743092290000|2025-03-27 16:18:10|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|214
1743092310000|2025-03-27 16:18:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|6
1743092320000|2025-03-27 16:18:40||189.49||189.54||189.54||189.49|3
1743092330000|2025-03-27 16:18:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|4
1743092340000|2025-03-27 16:19:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|0
1743092350000|2025-03-27 16:19:10|||||||||50
1743092380000|2025-03-27 16:19:40|||||||||1
1743092390000|2025-03-27 16:19:50|||||||||1
1743092400000|2025-03-27 16:20:00|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.59|56
1743092410000|2025-03-27 16:20:10|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|30
1743092430000|2025-03-27 16:20:30||189.54||189.59||189.59||189.54|36
1743092440000|2025-03-27 16:20:40||189.54||189.54||189.54||189.54|15
1743092450000|2025-03-27 16:20:50|189.62|189.59|189.62|189.54|189.62|189.59|189.62|189.54|1
1743092460000|2025-03-27 16:21:00|189.67||189.62||189.67||189.62||2
1743092470000|2025-03-27 16:21:10|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|32
1743092480000|2025-03-27 16:21:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|18
1743092490000|2025-03-27 16:21:30|189.72||189.67||189.72||189.67||53
1743092500000|2025-03-27 16:21:40|189.72||189.72||189.72||189.67||0
1743092510000|2025-03-27 16:21:50|189.67|189.64|189.67|189.59|189.67|189.64|189.67|189.59|21
1743092520000|2025-03-27 16:22:00|||||||||8
1743092530000|2025-03-27 16:22:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|12
1743092540000|2025-03-27 16:22:20|189.77||189.77||189.77||189.77||96
1743092550000|2025-03-27 16:22:30|189.72||189.77||189.77||189.72||52
1743092560000|2025-03-27 16:22:40||189.69||189.69||189.69||189.64|118
1743092570000|2025-03-27 16:22:50|||||||||4
1743092580000|2025-03-27 16:23:00|||||||||33
1743092590000|2025-03-27 16:23:10||189.64||189.69||189.69||189.64|78
1743092600000|2025-03-27 16:23:20|||||||||46
1743092620000|2025-03-27 16:23:40|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|49
1743092640000|2025-03-27 16:24:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|81
1743092650000|2025-03-27 16:24:10|189.82||189.77||189.82||189.77||9
1743092670000|2025-03-27 16:24:30|||||||||97
1743092680000|2025-03-27 16:24:40|||||||||30
1743092690000|2025-03-27 16:24:50||189.64||189.69||189.69||189.64|139
1743092700000|2025-03-27 16:25:00|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|88
1743092710000|2025-03-27 16:25:10|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|48
1743092720000|2025-03-27 16:25:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|67
1743092730000|2025-03-27 16:25:30|||||||||17
1743092740000|2025-03-27 16:25:40|||||||||30
1743092750000|2025-03-27 16:25:50|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|32
1743092760000|2025-03-27 16:26:00|||||||||8
1743092770000|2025-03-27 16:26:10|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|39
1743092780000|2025-03-27 16:26:20|||||||||25
1743092790000|2025-03-27 16:26:30|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|68
1743092800000|2025-03-27 16:26:40|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|102
1743092810000|2025-03-27 16:26:50|||||||||59
1743092820000|2025-03-27 16:27:00|||||||||28
1743092830000|2025-03-27 16:27:10|||||||||20
1743092840000|2025-03-27 16:27:20|||||||||21
1743092850000|2025-03-27 16:27:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|61
1743092860000|2025-03-27 16:27:40|||||||||14
1743092870000|2025-03-27 16:27:50|||||||||38
1743092880000|2025-03-27 16:28:00|||||||||56
1743092890000|2025-03-27 16:28:10|||||||||13
1743092900000|2025-03-27 16:28:20|||||||||291
1743092910000|2025-03-27 16:28:30||189.54||189.54||189.54||189.54|115
1743092920000|2025-03-27 16:28:40|189.62|189.59|189.67|189.59|189.67|189.59|189.62|189.54|74
1743092930000|2025-03-27 16:28:50|||||||||9
1743092940000|2025-03-27 16:29:00|||||||||10
1743092950000|2025-03-27 16:29:10|||||||||92
1743092960000|2025-03-27 16:29:20|||||||||42
1743092970000|2025-03-27 16:29:30|||||||||258
1743092980000|2025-03-27 16:29:40|||||||||460
1743092990000|2025-03-27 16:29:50|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|154
1743093000000|2025-03-27 16:30:00|189.67|189.59|189.67|189.59|189.67|189.64|189.67|189.59|201
1743093010000|2025-03-27 16:30:10|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|149
1743093020000|2025-03-27 16:30:20|||||||||43
1743093030000|2025-03-27 16:30:30|||||||||29
1743093040000|2025-03-27 16:30:40|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|433
1743093050000|2025-03-27 16:30:50|||||||||8
1743093060000|2025-03-27 16:31:00|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|350
1743093070000|2025-03-27 16:31:10|||||||||80
1743093080000|2025-03-27 16:31:20|189.77|189.69|189.77|189.69|189.82|189.74|189.77|189.69|104
1743093090000|2025-03-27 16:31:30|||||||||40
1743093100000|2025-03-27 16:31:40|||||||||5
1743093110000|2025-03-27 16:31:50|||||||||39
1743093120000|2025-03-27 16:32:00|||||||||25
1743093130000|2025-03-27 16:32:10|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|90
1743093140000|2025-03-27 16:32:20||189.69||189.69||189.74||189.69|12
1743093150000|2025-03-27 16:32:30||189.74||189.69||189.74||189.69|0
1743093160000|2025-03-27 16:32:40|189.77|189.74|189.82|189.69|189.82|189.74|189.77|189.69|65
1743093170000|2025-03-27 16:32:50||189.74||189.74||189.74||189.74|0
1743093180000|2025-03-27 16:33:00|||||||||67
1743093190000|2025-03-27 16:33:10|||||||||6
1743093200000|2025-03-27 16:33:20|||||||||7
1743093210000|2025-03-27 16:33:30|189.77|189.69|189.82|189.74|189.82|189.74|189.77|189.69|349
1743093220000|2025-03-27 16:33:40|||||||||12
1743093230000|2025-03-27 16:33:50||189.69||189.69||189.74||189.69|9
1743093240000|2025-03-27 16:34:00|189.77||189.77||189.82||189.77||204
1743093250000|2025-03-27 16:34:10|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|266
1743093260000|2025-03-27 16:34:20|189.72|189.64|189.62|189.54|189.72|189.64|189.62|189.54|842
1743093270000|2025-03-27 16:34:30|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|76
1743093280000|2025-03-27 16:34:40|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|670
1743093290000|2025-03-27 16:34:50|189.57|189.49|189.67|189.59|189.67|189.59|189.57|189.49|1145
1743093300000|2025-03-27 16:35:00|189.62|189.54|189.62|189.54|189.67|189.59|189.62|189.54|204
1743093310000|2025-03-27 16:35:10|189.57|189.49|189.62|189.49|189.62|189.54|189.57|189.49|214
1743093320000|2025-03-27 16:35:20|189.57||189.57||189.62||189.57||365
1743093330000|2025-03-27 16:35:30|189.62||189.57||189.62||189.57||190
1743093340000|2025-03-27 16:35:40|||||||||3
1743093350000|2025-03-27 16:35:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|11
1743093360000|2025-03-27 16:36:00|189.57|189.49|189.57|189.44|189.57|189.49|189.57|189.44|43
1743093370000|2025-03-27 16:36:10|189.52||189.52||189.57||189.52||4
1743093380000|2025-03-27 16:36:20|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|98
1743093390000|2025-03-27 16:36:30||189.44||189.49||189.49||189.44|17
1743093400000|2025-03-27 16:36:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|100
1743093410000|2025-03-27 16:36:50||189.39||189.44||189.44||189.39|9
1743093420000|2025-03-27 16:37:00|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.44|161
1743093430000|2025-03-27 16:37:10|189.52|189.44|189.52|189.44|189.52|189.49|189.52|189.44|0
1743093440000|2025-03-27 16:37:20|189.57|189.39|189.47|189.39|189.57|189.39|189.47|189.39|0
1743093450000|2025-03-27 16:37:30|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|196
1743093460000|2025-03-27 16:37:40|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|142
1743093470000|2025-03-27 16:37:50|||||||||1
1743093480000|2025-03-27 16:38:00|||||||||120
1743093500000|2025-03-27 16:38:20|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|107
1743093510000|2025-03-27 16:38:30|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|59
1743093520000|2025-03-27 16:38:40|||||||||20
1743093540000|2025-03-27 16:39:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|16
1743093550000|2025-03-27 16:39:10|||||||||1
1743093580000|2025-03-27 16:39:40|||||||||15
1743093590000|2025-03-27 16:39:50|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|200
1743093600000|2025-03-27 16:40:00|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|129
1743093610000|2025-03-27 16:40:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|9
1743093620000|2025-03-27 16:40:20|189.57|189.49|189.57|189.44|189.57|189.49|189.57|189.44|308
1743093630000|2025-03-27 16:40:30|189.52|189.49|189.57|189.44|189.57|189.49|189.52|189.44|1
1743093640000|2025-03-27 16:40:40||189.49||189.49||189.49||189.49|0
1743093650000|2025-03-27 16:40:50|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|64
1743093660000|2025-03-27 16:41:00||189.49||189.49||189.49||189.49|16
1743093670000|2025-03-27 16:41:10|189.57|189.54|189.57|189.49|189.57|189.54|189.57|189.49|9
1743093680000|2025-03-27 16:41:20|||||||||6
1743093690000|2025-03-27 16:41:30|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|23
1743093700000|2025-03-27 16:41:40||189.44||189.44||189.44||189.44|0
1743093710000|2025-03-27 16:41:50|189.52|189.49|189.52|189.44|189.52|189.49|189.52|189.44|0
1743093740000|2025-03-27 16:42:20||189.39||189.39||189.39||189.39|15
1743093750000|2025-03-27 16:42:30|189.47|189.44|189.47|189.39|189.52|189.44|189.47|189.39|13
1743093790000|2025-03-27 16:43:10|||||||||40
1743093820000|2025-03-27 16:43:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|48
1743093850000|2025-03-27 16:44:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|10
1743093900000|2025-03-27 16:45:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|196
1743093930000|2025-03-27 16:45:30|||||||||2
1743093940000|2025-03-27 16:45:40|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|62
1743093960000|2025-03-27 16:46:00|189.42|189.34|189.47|189.34|189.47|189.39|189.42|189.34|3
1743093970000|2025-03-27 16:46:10||189.39||189.39||189.39||189.39|0
1743093990000|2025-03-27 16:46:30||189.34||189.39||189.39||189.34|1
1743094020000|2025-03-27 16:47:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|1
1743094050000|2025-03-27 16:47:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|51
1743094080000|2025-03-27 16:48:00||189.24||189.24||189.24||189.24|4
1743094090000|2025-03-27 16:48:10|189.32|189.29|189.32|189.24|189.32|189.29|189.32|189.24|65
1743094140000|2025-03-27 16:49:00|189.27|189.19|189.32|189.19|189.32|189.19|189.27|189.19|159
1743094150000|2025-03-27 16:49:10|189.27||189.27||189.27||189.27||203
1743094160000|2025-03-27 16:49:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|1
1743094200000|2025-03-27 16:50:00||189.09||189.09||189.14||189.09|3
1743094210000|2025-03-27 16:50:10|189.17|189.04|189.12|189.04|189.17|189.04|189.12|189.04|56
1743094220000|2025-03-27 16:50:20|189.07|188.99|189.12|189.04|189.12|189.04|189.07|188.99|50
1743094230000|2025-03-27 16:50:30||188.99||189.04||189.04||188.99|10
1743094250000|2025-03-27 16:50:50|||||||||10
1743094270000|2025-03-27 16:51:10|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|2
1743094290000|2025-03-27 16:51:30|||||||||7662
1743094320000|2025-03-27 16:52:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|23
1743094330000|2025-03-27 16:52:10|189.07|188.99|189.12|189.04|189.12|189.04|189.07|188.99|81
1743094340000|2025-03-27 16:52:20|189.07|188.99|189.12|188.99|189.12|189.04|189.07|188.99|1
1743094350000|2025-03-27 16:52:30|189.07|189.04|189.07|188.99|189.12|189.04|189.07|188.99|0
1743094370000|2025-03-27 16:52:50|189.12|189.04|189.12|189.04|189.12|189.04|189.12|188.99|11
1743094380000|2025-03-27 16:53:00||188.99||189.04||189.04||188.99|11
1743094390000|2025-03-27 16:53:10|||||||||2
1743094400000|2025-03-27 16:53:20|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.04|6
1743094420000|2025-03-27 16:53:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|2
1743094430000|2025-03-27 16:53:50|189.17||189.12||189.17||189.12||0
1743094470000|2025-03-27 16:54:30|189.17|189.09|189.17|189.04|189.17|189.09|189.12|189.04|19
1743094480000|2025-03-27 16:54:40|189.12|189.09|189.17|189.09|189.17|189.09|189.12|189.09|2
1743094500000|2025-03-27 16:55:00|||||||||2
1743094510000|2025-03-27 16:55:10|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|1
1743094520000|2025-03-27 16:55:20|189.07|188.99|189.07|188.99|189.07|189.04|189.07|188.99|0
1743094550000|2025-03-27 16:55:50|189.12|189.04|189.07|188.99|189.12|189.04|189.07|188.99|1
1743094570000|2025-03-27 16:56:10|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|5
1743094580000|2025-03-27 16:56:20|||||||||6
1743094590000|2025-03-27 16:56:30|||||||||6
1743094600000|2025-03-27 16:56:40|||||||||7
1743094610000|2025-03-27 16:56:50|||||||||7
1743094620000|2025-03-27 16:57:00|||||||||7
1743094630000|2025-03-27 16:57:10|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|40
1743094640000|2025-03-27 16:57:20|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|53
1743094650000|2025-03-27 16:57:30|188.97|188.89|188.97|188.89|188.97|188.89|188.92|188.84|15
1743094670000|2025-03-27 16:57:50|189.02||188.97||189.02||188.97||4
1743094690000|2025-03-27 16:58:10||188.84||188.89||188.89||188.84|13
1743094710000|2025-03-27 16:58:30|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|0
1743094720000|2025-03-27 16:58:40|||||||||2
1743094750000|2025-03-27 16:59:10|||||||||4
1743094800000|2025-03-27 17:00:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|21
1743094810000|2025-03-27 17:00:10|||||||||1
1743094830000|2025-03-27 17:00:30|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|30
1743094840000|2025-03-27 17:00:40|||||||||2
1743094850000|2025-03-27 17:00:50||188.89||188.94||188.94||188.89|2
1743094860000|2025-03-27 17:01:00|188.97|188.89|188.97|188.84|188.97|188.89|188.97|188.84|0
1743094870000|2025-03-27 17:01:10||188.89||188.89||188.89||188.89|0
1743094880000|2025-03-27 17:01:20|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|0
1743094900000|2025-03-27 17:01:40||188.79||188.84||188.84||188.79|1
1743094920000|2025-03-27 17:02:00|188.87|188.79|188.92|188.79|188.92|188.84|188.87|188.79|24
1743094930000|2025-03-27 17:02:10|188.97|188.84|188.97|188.89|188.97|188.89|188.97|188.84|15
1743094950000|2025-03-27 17:02:30|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|4
1743094970000|2025-03-27 17:02:50|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|1
1743094980000|2025-03-27 17:03:00|188.92|188.84|188.97|188.84|188.97|188.84|188.92|188.84|5
1743094990000|2025-03-27 17:03:10||188.89||188.89||188.89||188.89|0
1743095000000|2025-03-27 17:03:20|189.02|188.94|189.02|188.89|189.02|188.94|189.02|188.89|61
1743095010000|2025-03-27 17:03:30||188.94||188.89||188.94||188.89|0
1743095020000|2025-03-27 17:03:40||188.94||188.94||188.94||188.89|0
1743095030000|2025-03-27 17:03:50|||||||||10
1743095050000|2025-03-27 17:04:10||188.89||188.94||188.94||188.89|2
1743095060000|2025-03-27 17:04:20|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|0
1743095080000|2025-03-27 17:04:40|189.02||189.02||189.02||189.02||3
1743095090000|2025-03-27 17:04:50|188.97||188.97||188.97||188.97||0
1743095100000|2025-03-27 17:05:00|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|1
1743095110000|2025-03-27 17:05:10|188.97|188.89|189.02|188.94|189.02|188.94|188.97|188.89|16
1743095140000|2025-03-27 17:05:40|188.97|188.89|189.02|188.94|189.02|188.94|188.97|188.89|51
1743095150000|2025-03-27 17:05:50|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|2
1743095160000|2025-03-27 17:06:00|189.02|188.94|189.02|188.94|189.02|188.99|189.02|188.94|16
1743095180000|2025-03-27 17:06:20|189.07|188.99|189.02|188.94|189.07|188.99|189.02|188.94|2
1743095190000|2025-03-27 17:06:30|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|1
1743095200000|2025-03-27 17:06:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|573
1743095210000|2025-03-27 17:06:50|||||||||25
1743095220000|2025-03-27 17:07:00|||||||||8
1743095330000|2025-03-27 17:08:50|||||||||1
1743095390000|2025-03-27 17:09:50|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|32
1743095400000|2025-03-27 17:10:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|54
1743095430000|2025-03-27 17:10:30|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|33
1743095450000|2025-03-27 17:10:50|189.12|189.04|189.12|189.04|189.12|189.04|189.07|189.04|14
1743095470000|2025-03-27 17:11:10|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|14
1743095480000|2025-03-27 17:11:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|15
1743095530000|2025-03-27 17:12:10|||||||||11
1743095560000|2025-03-27 17:12:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|15
1743095600000|2025-03-27 17:13:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|6
1743095630000|2025-03-27 17:13:50|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|2
1743095660000|2025-03-27 17:14:20|189.22|189.14|189.22|189.14|189.22|189.14|189.17|189.09|126
1743095680000|2025-03-27 17:14:40|189.27||189.27||189.27||189.27||78
1743095690000|2025-03-27 17:14:50||189.19||189.19||189.19||189.19|0
1743095720000|2025-03-27 17:15:20|||||||||26
1743095730000|2025-03-27 17:15:30|||||||||1
1743095780000|2025-03-27 17:16:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|10
1743095800000|2025-03-27 17:16:40|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|119
1743095810000|2025-03-27 17:16:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|203
1743095830000|2025-03-27 17:17:10||189.19||189.19||189.19||189.19|13
1743095840000|2025-03-27 17:17:20|189.27|189.24|189.32|189.24|189.32|189.24|189.27|189.19|14
1743095850000|2025-03-27 17:17:30||189.19||189.24||189.24||189.19|0
1743095860000|2025-03-27 17:17:40||189.19||189.19||189.19||189.19|0
1743095880000|2025-03-27 17:18:00|189.27|189.24|189.32|189.24|189.32|189.24|189.27|189.24|2
1743095890000|2025-03-27 17:18:10|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1743095900000|2025-03-27 17:18:20|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|7
1743095940000|2025-03-27 17:19:00|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|9
1743095960000|2025-03-27 17:19:20||189.19||189.19||189.19||189.19|0
1743095970000|2025-03-27 17:19:30|189.27|189.14|189.27|189.14|189.27|189.14|189.27|189.14|1
1743095980000|2025-03-27 17:19:40|189.22||189.22||189.22||189.22||0
1743095990000|2025-03-27 17:19:50||189.09||189.14||189.14||189.09|0
1743096000000|2025-03-27 17:20:00|189.17|189.09|189.22|189.09|189.22|189.14|189.17|189.09|1
1743096010000|2025-03-27 17:20:10|189.17|189.14|189.22|189.09|189.22|189.14|189.17|189.09|2
1743096020000|2025-03-27 17:20:20|189.17|189.14|189.22|189.14|189.22|189.14|189.17|189.09|1
1743096030000|2025-03-27 17:20:30||189.09||189.14||189.14||189.09|0
1743096040000|2025-03-27 17:20:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1743096060000|2025-03-27 17:21:00||189.14||189.19||189.19||189.14|0
1743096100000|2025-03-27 17:21:40||189.14||189.14||189.14||189.14|0
1743096110000|2025-03-27 17:21:50|189.22||189.22||189.22||189.22||0
1743096120000|2025-03-27 17:22:00|189.27|189.19|189.27|189.14|189.27|189.19|189.27|189.14|1
1743096130000|2025-03-27 17:22:10|189.22||189.22||189.22||189.22||0
1743096140000|2025-03-27 17:22:20||189.09||189.09||189.14||189.09|16
1743096150000|2025-03-27 17:22:30||189.14||189.09||189.14||189.09|0
1743096160000|2025-03-27 17:22:40||189.14||189.14||189.14||189.09|0
1743096180000|2025-03-27 17:23:00|189.27|189.19|189.27|189.14|189.27|189.19|189.22|189.14|5
1743096190000|2025-03-27 17:23:10|189.22|189.19|189.27|189.14|189.27|189.19|189.22|189.14|2
1743096200000|2025-03-27 17:23:20|189.22||189.22||189.22||189.22||0
1743096210000|2025-03-27 17:23:30||189.09||189.09||189.09||189.09|0
1743096220000|2025-03-27 17:23:40||189.14||189.14||189.14||189.09|0
1743096230000|2025-03-27 17:23:50||189.09||189.14||189.14||189.09|0
1743096250000|2025-03-27 17:24:10|189.27|189.19|189.27|189.14|189.27|189.19|189.27|189.14|3
1743096260000|2025-03-27 17:24:20||189.19||189.19||189.19||189.19|50
1743096280000|2025-03-27 17:24:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|7
1743096300000|2025-03-27 17:25:00||189.19||189.24||189.24||189.19|1
1743096310000|2025-03-27 17:25:10|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|0
1743096330000|2025-03-27 17:25:30||189.14||189.14||189.14||189.14|0
1743096340000|2025-03-27 17:25:40|189.22||189.22||189.22||189.22||0
1743096370000|2025-03-27 17:26:10||189.09||189.14||189.14||189.09|0
1743096380000|2025-03-27 17:26:20|189.27||189.27||189.27||189.27||1
1743096390000|2025-03-27 17:26:30||189.19||189.14||189.19||189.14|0
1743096400000|2025-03-27 17:26:40||189.19||189.19||189.19||189.14|0
1743096430000|2025-03-27 17:27:10|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|30
1743096460000|2025-03-27 17:27:40|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|0
1743096540000|2025-03-27 17:29:00|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|9
1743096550000|2025-03-27 17:29:10||189.09||189.09||189.09||189.09|0
1743096560000|2025-03-27 17:29:20|189.17|189.04|189.12|189.04|189.17|189.04|189.12|189.04|8
1743096580000|2025-03-27 17:29:40|189.07|188.99|189.12|188.99|189.12|188.99|189.07|188.99|10
1743096590000|2025-03-27 17:29:50||189.04||189.04||189.04||188.99|0
1743096600000|2025-03-27 17:30:00||188.99||189.04||189.04||188.99|0
1743096610000|2025-03-27 17:30:10|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|2
1743096620000|2025-03-27 17:30:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|1
1743096630000|2025-03-27 17:30:30||189.09||189.14||189.14||189.09|0
1743096640000|2025-03-27 17:30:40||189.09||189.14||189.14||189.09|0
1743096650000|2025-03-27 17:30:50||189.09||189.09||189.14||189.09|0
1743096660000|2025-03-27 17:31:00|189.17|189.14|189.17|189.09|189.17|189.14|189.17|189.09|0
1743096670000|2025-03-27 17:31:10|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|1
1743096680000|2025-03-27 17:31:20||189.04||189.09||189.09||189.04|0
1743096690000|2025-03-27 17:31:30|189.22||189.22||189.22||189.22||1
1743096700000|2025-03-27 17:31:40|189.17|189.14|189.22|189.14|189.22|189.14|189.17|189.09|1
1743096710000|2025-03-27 17:31:50|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|33
1743096720000|2025-03-27 17:32:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|0
1743096730000|2025-03-27 17:32:10|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|4
1743096740000|2025-03-27 17:32:20|189.17||189.12||189.17||189.12||13
1743096750000|2025-03-27 17:32:30|189.17||189.12||189.17||189.12||1
1743096780000|2025-03-27 17:33:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|1
1743096790000|2025-03-27 17:33:10||189.04||189.04||189.09||189.04|0
1743096800000|2025-03-27 17:33:20||189.09||189.09||189.09||189.04|0
1743096830000|2025-03-27 17:33:50|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.09|6
1743096840000|2025-03-27 17:34:00|189.17|189.09|189.17|189.09|189.17|189.14|189.17|189.09|0
1743096880000|2025-03-27 17:34:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|0
1743096920000|2025-03-27 17:35:20|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|20
1743096930000|2025-03-27 17:35:30||189.04||189.09||189.09||189.04|0
1743096940000|2025-03-27 17:35:40||189.04||189.09||189.09||189.04|0
1743096970000|2025-03-27 17:36:10||189.04||189.04||189.09||189.04|0
1743096980000|2025-03-27 17:36:20|189.12||189.12||189.12||189.12||0
1743097000000|2025-03-27 17:36:40|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|0
1743097010000|2025-03-27 17:36:50|189.02|188.94|189.07|188.94|189.07|188.99|189.02|188.94|15
1743097020000|2025-03-27 17:37:00|189.02||189.02||189.02||189.02||0
1743097030000|2025-03-27 17:37:10|189.07|188.99|189.02|188.94|189.07|188.99|189.02|188.94|4
1743097060000|2025-03-27 17:37:40|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|1
1743097080000|2025-03-27 17:38:00|189.02|188.94|189.07|188.94|189.07|188.99|189.02|188.94|3
1743097090000|2025-03-27 17:38:10|189.02|188.99|189.07|188.94|189.07|188.99|189.02|188.94|1
1743097100000|2025-03-27 17:38:20|189.02||189.02||189.02||189.02||0
1743097140000|2025-03-27 17:39:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|2
1743097160000|2025-03-27 17:39:20|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|1
1743097200000|2025-03-27 17:40:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|1
1743097210000|2025-03-27 17:40:10|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|3
1743097280000|2025-03-27 17:41:20|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|3
1743097290000|2025-03-27 17:41:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|3
1743097300000|2025-03-27 17:41:40||189.09||189.09||189.14||189.09|16
1743097310000|2025-03-27 17:41:50||189.14||189.14||189.14||189.09|0
1743097320000|2025-03-27 17:42:00|189.17|189.09|189.17|189.09|189.17|189.14|189.17|189.09|1
1743097330000|2025-03-27 17:42:10||189.04||189.09||189.09||189.04|0
1743097340000|2025-03-27 17:42:20||189.04||189.09||189.09||189.04|0
1743097350000|2025-03-27 17:42:30||189.04||189.09||189.09||189.04|0
1743097380000|2025-03-27 17:43:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|1
1743097390000|2025-03-27 17:43:10||189.09||189.09||189.14||189.09|0
1743097400000|2025-03-27 17:43:20||189.14||189.09||189.14||189.09|0
1743097420000|2025-03-27 17:43:40|189.17||189.17||189.17||189.17||0
1743097430000|2025-03-27 17:43:50||189.04||189.04||189.09||189.04|0
1743097440000|2025-03-27 17:44:00|189.12||189.12||189.12||189.12||0
1743097460000|2025-03-27 17:44:20|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|2
1743097470000|2025-03-27 17:44:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|8
1743097480000|2025-03-27 17:44:40|||||||||1
1743097490000|2025-03-27 17:44:50|189.17||189.17||189.17||189.17||2
1743097500000|2025-03-27 17:45:00||189.09||189.09||189.09||189.09|0
1743097560000|2025-03-27 17:46:00|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|3
1743097600000|2025-03-27 17:46:40|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|1
1743097610000|2025-03-27 17:46:50|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|29
1743097630000|2025-03-27 17:47:10|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.19|4
1743097680000|2025-03-27 17:48:00|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|3
1743097730000|2025-03-27 17:48:50||189.14||189.19||189.19||189.14|0
1743097740000|2025-03-27 17:49:00||189.14||189.19||189.19||189.14|1
1743097750000|2025-03-27 17:49:10|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.19|1
1743097760000|2025-03-27 17:49:20||189.19||189.19||189.24||189.19|0
1743097770000|2025-03-27 17:49:30||189.24||189.24||189.24||189.19|0
1743097780000|2025-03-27 17:49:40||189.19||189.24||189.24||189.19|0
1743097790000|2025-03-27 17:49:50||189.19||189.24||189.24||189.19|0
1743097800000|2025-03-27 17:50:00|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|31
1743097810000|2025-03-27 17:50:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|1
1743097820000|2025-03-27 17:50:20|189.32|189.24|189.32|189.24|189.32|189.29|189.32|189.24|0
1743097830000|2025-03-27 17:50:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.24|1
1743097840000|2025-03-27 17:50:40||189.24||189.29||189.29||189.24|0
1743097850000|2025-03-27 17:50:50||189.24||189.24||189.29||189.24|0
1743097860000|2025-03-27 17:51:00||189.29||189.24||189.29||189.24|0
1743097870000|2025-03-27 17:51:10|189.32||189.32||189.32||189.32||0
1743097880000|2025-03-27 17:51:20|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1743097890000|2025-03-27 17:51:30|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|14
1743097920000|2025-03-27 17:52:00||189.19||189.19||189.19||189.19|37
1743097930000|2025-03-27 17:52:10||189.24||189.24||189.24||189.24|0
1743097940000|2025-03-27 17:52:20|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|0
1743097990000|2025-03-27 17:53:10||189.14||189.14||189.14||189.14|0
1743098000000|2025-03-27 17:53:20|189.22||189.22||189.22||189.22||0
1743098030000|2025-03-27 17:53:50||189.09||189.14||189.14||189.09|0
1743098040000|2025-03-27 17:54:00|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|1
1743098070000|2025-03-27 17:54:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|4
1743098110000|2025-03-27 17:55:10|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.04|10
1743098120000|2025-03-27 17:55:20|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|2
1743098130000|2025-03-27 17:55:30|189.17||189.17||189.17||189.17||3
1743098140000|2025-03-27 17:55:40||189.09||189.09||189.09||189.09|0
1743098160000|2025-03-27 17:56:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|1
1743098170000|2025-03-27 17:56:10||189.09||189.14||189.14||189.09|1
1743098180000|2025-03-27 17:56:20||189.09||189.14||189.14||189.09|0
1743098190000|2025-03-27 17:56:30||189.09||189.14||189.14||189.09|0
1743098200000|2025-03-27 17:56:40||189.09||189.14||189.14||189.09|0
1743098230000|2025-03-27 17:57:10|189.27|189.19|189.27|189.14|189.27|189.19|189.27|189.14|1
1743098240000|2025-03-27 17:57:20|189.22|189.19|189.22|189.14|189.22|189.19|189.22|189.14|0
1743098250000|2025-03-27 17:57:30|||||||||2
1743098260000|2025-03-27 17:57:40|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|2
1743098270000|2025-03-27 17:57:50|189.27||189.27||189.27||189.27||6
1743098280000|2025-03-27 17:58:00|189.22||189.22||189.22||189.22||0
1743098290000|2025-03-27 17:58:10||189.09||189.14||189.14||189.09|0
1743098300000|2025-03-27 17:58:20|189.27||189.27||189.27||189.27||1
1743098320000|2025-03-27 17:58:40|189.22||189.27||189.27||189.22||1
1743098340000|2025-03-27 17:59:00|189.22|189.19|189.22|189.14|189.22|189.19|189.22|189.14|0
1743098350000|2025-03-27 17:59:10|189.27||189.27||189.27||189.27||1
1743098370000|2025-03-27 17:59:30|189.22||189.22||189.22||189.22||0
1743098400000|2025-03-27 18:00:00|189.27||189.27||189.27||189.22||2
1743098410000|2025-03-27 18:00:10|189.22||189.22||189.22||189.22||0
1743098430000|2025-03-27 18:00:30|189.27|189.19|189.27|189.14|189.27|189.19|189.27|189.14|51
1743098440000|2025-03-27 18:00:40||189.19||189.14||189.19||189.14|9
1743098450000|2025-03-27 18:00:50|189.22||189.22||189.22||189.22||0
1743098460000|2025-03-27 18:01:00|189.27|189.09|189.22|189.09|189.27|189.09|189.22|189.09|3
1743098470000|2025-03-27 18:01:10||189.14||189.09||189.14||189.09|0
1743098480000|2025-03-27 18:01:20||189.14||189.14||189.14||189.14|0
1743098500000|2025-03-27 18:01:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1743098510000|2025-03-27 18:01:50||189.14||189.19||189.19||189.14|0
1743098520000|2025-03-27 18:02:00||189.14||189.19||189.19||189.14|0
1743098530000|2025-03-27 18:02:10||189.14||189.14||189.14||189.14|0
1743098540000|2025-03-27 18:02:20||189.19||189.19||189.19||189.19|0
1743098570000|2025-03-27 18:02:50||189.14||189.14||189.14||189.14|0
1743098580000|2025-03-27 18:03:00||189.19||189.14||189.19||189.14|0
1743098590000|2025-03-27 18:03:10|189.22|189.19|189.22|189.14|189.22|189.19|189.22|189.14|0
1743098600000|2025-03-27 18:03:20|189.27||189.27||189.27||189.27||1
1743098640000|2025-03-27 18:04:00|189.22||189.22||189.22||189.22||0
1743098670000|2025-03-27 18:04:30|||||||||20
1743098680000|2025-03-27 18:04:40||189.09||189.14||189.14||189.09|0
1743098690000|2025-03-27 18:04:50|189.27|189.19|189.27|189.14|189.27|189.19|189.27|189.14|1
1743098700000|2025-03-27 18:05:00||189.19||189.19||189.19||189.19|0
1743098740000|2025-03-27 18:05:40|||||||||102
1743098750000|2025-03-27 18:05:50|||||||||20
1743098770000|2025-03-27 18:06:10|189.32||189.32||189.32||189.32||2
1743098800000|2025-03-27 18:06:40||189.24||189.24||189.24||189.24|0
1743098830000|2025-03-27 18:07:10|189.37|189.29|189.37|189.24|189.37|189.29|189.37|189.24|1
1743098870000|2025-03-27 18:07:50||189.29||189.24||189.29||189.24|0
1743098880000|2025-03-27 18:08:00||189.29||189.29||189.29||189.24|0
1743098890000|2025-03-27 18:08:10||189.24||189.29||189.29||189.24|0
1743098900000|2025-03-27 18:08:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|0
1743098940000|2025-03-27 18:09:00|189.37||189.37||189.37||189.37||1
1743098950000|2025-03-27 18:09:10||189.29||189.24||189.29||189.24|0
1743098960000|2025-03-27 18:09:20|189.32||189.32||189.32||189.32||0
1743098980000|2025-03-27 18:09:40|||||||||5
1743099000000|2025-03-27 18:10:00|||||||||25
1743099010000|2025-03-27 18:10:10||189.19||189.24||189.24||189.19|34
1743099050000|2025-03-27 18:10:50|||||||||2
1743099060000|2025-03-27 18:11:00||189.19||189.24||189.24||189.19|2
1743099080000|2025-03-27 18:11:20||189.19||189.19||189.24||189.19|0
1743099090000|2025-03-27 18:11:30|189.27||189.27||189.27||189.27||0
1743099120000|2025-03-27 18:12:00|189.32|189.24|189.32|189.19|189.32|189.24|189.32|189.19|2
1743099130000|2025-03-27 18:12:10||189.24||189.24||189.24||189.24|2
1743099180000|2025-03-27 18:13:00|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|2
1743099200000|2025-03-27 18:13:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|2
1743099210000|2025-03-27 18:13:30||189.19||189.24||189.24||189.19|0
1743099240000|2025-03-27 18:14:00|||||||||7
1743099250000|2025-03-27 18:14:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|1
1743099260000|2025-03-27 18:14:20|189.42||189.42||189.42||189.42||3
1743099270000|2025-03-27 18:14:30||189.34||189.29||189.34||189.29|0
1743099280000|2025-03-27 18:14:40||189.34||189.34||189.34||189.29|1
1743099290000|2025-03-27 18:14:50||189.29||189.34||189.34||189.29|0
1743099300000|2025-03-27 18:15:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|0
1743099310000|2025-03-27 18:15:10|||||||||1
1743099320000|2025-03-27 18:15:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|0
1743099340000|2025-03-27 18:15:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|1
1743099350000|2025-03-27 18:15:50|189.52||189.52||189.52||189.52||14
1743099360000|2025-03-27 18:16:00|189.47||189.47||189.47||189.47||0
1743099370000|2025-03-27 18:16:10|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.44|2
1743099380000|2025-03-27 18:16:20||189.39||189.44||189.44||189.39|1
1743099390000|2025-03-27 18:16:30||189.39||189.44||189.44||189.39|12
1743099400000|2025-03-27 18:16:40||189.39||189.39||189.39||189.39|1
1743099410000|2025-03-27 18:16:50||189.44||189.39||189.44||189.39|0
1743099420000|2025-03-27 18:17:00|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.44|1
1743099430000|2025-03-27 18:17:10||189.39||189.39||189.39||189.39|0
1743099440000|2025-03-27 18:17:20|189.47||189.47||189.47||189.47||0
1743099450000|2025-03-27 18:17:30|189.52||189.52||189.52||189.47||2
1743099460000|2025-03-27 18:17:40||189.44||189.44||189.44||189.44|0
1743099470000|2025-03-27 18:17:50|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|1
1743099480000|2025-03-27 18:18:00|189.52||189.47||189.52||189.47||1
1743099500000|2025-03-27 18:18:20||189.34||189.34||189.39||189.34|0
1743099510000|2025-03-27 18:18:30||189.39||189.34||189.39||189.34|0
1743099530000|2025-03-27 18:18:50||189.39||189.39||189.39||189.34|0
1743099540000|2025-03-27 18:19:00||189.34||189.39||189.39||189.34|0
1743099550000|2025-03-27 18:19:10|189.52||189.52||189.52||189.52||2
1743099560000|2025-03-27 18:19:20|189.47||189.47||189.47||189.47||0
1743099570000|2025-03-27 18:19:30||189.34||189.39||189.39||189.34|0
1743099600000|2025-03-27 18:20:00||189.34||189.39||189.39||189.34|0
1743099610000|2025-03-27 18:20:10|189.52||189.47||189.52||189.47||14
1743099640000|2025-03-27 18:20:40|189.52||189.52||189.52||189.52||1
1743099650000|2025-03-27 18:20:50||189.44||189.39||189.44||189.39|0
1743099660000|2025-03-27 18:21:00||189.44||189.44||189.44||189.44|0
1743099690000|2025-03-27 18:21:30|189.57||189.57||189.57||189.57||12
1743099700000|2025-03-27 18:21:40|189.52||189.52||189.52||189.52||0
1743099730000|2025-03-27 18:22:10||189.39||189.44||189.44||189.39|0
1743099750000|2025-03-27 18:22:30||189.39||189.44||189.44||189.39|0
1743099760000|2025-03-27 18:22:40||189.39||189.39||189.44||189.39|0
1743099770000|2025-03-27 18:22:50||189.44||189.44||189.44||189.39|0
1743099800000|2025-03-27 18:23:20||189.39||189.44||189.44||189.39|0
1743099810000|2025-03-27 18:23:30||189.39||189.39||189.44||189.39|0
1743099820000|2025-03-27 18:23:40|||||||||5
1743099830000|2025-03-27 18:23:50||189.44||189.44||189.44||189.39|0
1743099840000|2025-03-27 18:24:00||189.39||189.44||189.44||189.39|0
1743099850000|2025-03-27 18:24:10|189.57|189.39|189.52|189.39|189.57|189.39|189.52|189.39|1
1743099860000|2025-03-27 18:24:20|189.47||189.47||189.47||189.47||0
1743099880000|2025-03-27 18:24:40||189.34||189.34||189.39||189.34|0
1743099890000|2025-03-27 18:24:50|189.42||189.42||189.42||189.42||0
1743099900000|2025-03-27 18:25:00|189.37|189.29|189.37|189.29|189.42|189.29|189.37|189.29|1
1743099910000|2025-03-27 18:25:10|189.42||189.42||189.42||189.37||1
1743099920000|2025-03-27 18:25:20||189.34||189.34||189.34||189.29|1
1743099930000|2025-03-27 18:25:30|189.47|189.39|189.47|189.34|189.47|189.39|189.47|189.34|2
1743099950000|2025-03-27 18:25:50||189.39||189.34||189.39||189.34|0
1743099960000|2025-03-27 18:26:00|189.42|189.39|189.47|189.39|189.47|189.39|189.42|189.39|18
1743099970000|2025-03-27 18:26:10|189.52||189.52||189.52||189.52||0
1743099990000|2025-03-27 18:26:30|189.47|189.34|189.42|189.34|189.47|189.34|189.42|189.34|0
1743100000000|2025-03-27 18:26:40|189.47||189.47||189.47||189.47||1
1743100010000|2025-03-27 18:26:50||189.39||189.39||189.39||189.39|0
1743100020000|2025-03-27 18:27:00||189.34||189.34||189.34||189.34|0
1743100030000|2025-03-27 18:27:10||189.39||189.39||189.39||189.34|0
1743100040000|2025-03-27 18:27:20|189.52||189.52||189.52||189.52||0
1743100070000|2025-03-27 18:27:50|189.47|189.34|189.47|189.34|189.47|189.34|189.47|189.34|0
1743100080000|2025-03-27 18:28:00||189.39||189.34||189.39||189.34|0
1743100090000|2025-03-27 18:28:10|189.42||189.42||189.42||189.42||0
1743100100000|2025-03-27 18:28:20|189.47||189.47||189.47||189.47||0
1743100110000|2025-03-27 18:28:30||189.39||189.34||189.39||189.34|0
1743100130000|2025-03-27 18:28:50||189.39||189.39||189.39||189.39|0
1743100140000|2025-03-27 18:29:00||189.34||189.39||189.39||189.34|0
1743100150000|2025-03-27 18:29:10||189.34||189.34||189.39||189.34|0
1743100180000|2025-03-27 18:29:40|189.42||189.42||189.42||189.42||0
1743100190000|2025-03-27 18:29:50||189.29||189.34||189.34||189.29|0
1743100200000|2025-03-27 18:30:00||189.29||189.29||189.34||189.29|0
1743100210000|2025-03-27 18:30:10||189.34||189.29||189.34||189.29|0
1743100220000|2025-03-27 18:30:20||189.34||189.34||189.34||189.29|0
1743100230000|2025-03-27 18:30:30|189.47||189.47||189.47||189.47||0
1743100260000|2025-03-27 18:31:00|||||||||1
1743100270000|2025-03-27 18:31:10|189.42||189.42||189.42||189.42||0
1743100280000|2025-03-27 18:31:20|189.47||189.47||189.47||189.47||4
1743100300000|2025-03-27 18:31:40|189.42||189.42||189.42||189.42||0
1743100310000|2025-03-27 18:31:50||189.29||189.34||189.34||189.29|0
1743100320000|2025-03-27 18:32:00||189.29||189.29||189.29||189.29|0
1743100360000|2025-03-27 18:32:40|189.37||189.37||189.37||189.37||0
1743100370000|2025-03-27 18:32:50|189.42||189.42||189.42||189.42||3
1743100380000|2025-03-27 18:33:00|189.37|189.24|189.37|189.24|189.37|189.29|189.32|189.19|46
1743100390000|2025-03-27 18:33:10|189.42|189.29|189.42|189.29|189.42|189.29|189.37|189.29|1
1743100400000|2025-03-27 18:33:20|189.37||189.37||189.42||189.37||0
1743100410000|2025-03-27 18:33:30|189.42||189.42||189.42||189.37||0
1743100420000|2025-03-27 18:33:40|189.37||189.37||189.37||189.37||0
1743100430000|2025-03-27 18:33:50|189.42||189.42||189.42||189.37||0
1743100440000|2025-03-27 18:34:00|189.37||189.42||189.42||189.37||0
1743100450000|2025-03-27 18:34:10||189.34||189.34||189.34||189.34|0
1743100490000|2025-03-27 18:34:50|189.47||189.47||189.47||189.47||0
1743100500000|2025-03-27 18:35:00|189.42|189.39|189.42|189.34|189.42|189.39|189.42|189.34|2
1743100510000|2025-03-27 18:35:10|189.47||189.47||189.47||189.47||4
1743100530000|2025-03-27 18:35:30||189.39||189.39||189.39||189.39|0
1743100540000|2025-03-27 18:35:40||189.34||189.39||189.39||189.34|0
1743100550000|2025-03-27 18:35:50||189.34||189.39||189.39||189.34|0
1743100560000|2025-03-27 18:36:00|189.52||189.52||189.52||189.52||0
1743100580000|2025-03-27 18:36:20|189.47|189.29|189.47|189.39|189.52|189.39|189.42|189.29|2
1743100590000|2025-03-27 18:36:30|189.52||189.52||189.52||189.52||0
1743100600000|2025-03-27 18:36:40|189.47||189.52||189.52||189.47||0
1743100620000|2025-03-27 18:37:00|189.47||189.47||189.52||189.47||0
1743100630000|2025-03-27 18:37:10|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|0
1743100640000|2025-03-27 18:37:20||189.44||189.39||189.44||189.39|0
1743100650000|2025-03-27 18:37:30||189.44||189.44||189.44||189.39|0
1743100690000|2025-03-27 18:38:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|0
1743100740000|2025-03-27 18:39:00|189.52|189.34|189.52|189.39|189.52|189.39|189.52|189.34|1
1743100760000|2025-03-27 18:39:20||189.44||189.44||189.44||189.39|0
1743100770000|2025-03-27 18:39:30|189.57||189.52||189.57||189.52||0
1743100780000|2025-03-27 18:39:40||189.39||189.39||189.39||189.39|0
1743100790000|2025-03-27 18:39:50||189.44||189.44||189.44||189.44|0
1743100800000|2025-03-27 18:40:00||189.39||189.39||189.39||189.39|0
1743100810000|2025-03-27 18:40:10||189.44||189.44||189.44||189.39|0
1743100820000|2025-03-27 18:40:20|189.57||189.57||189.57||189.52||0
1743100830000|2025-03-27 18:40:30|189.52|189.39|189.52|189.39|189.52|189.39|189.52|189.39|0
1743100850000|2025-03-27 18:40:50||189.44||189.44||189.44||189.44|0
1743100860000|2025-03-27 18:41:00||189.39||189.39||189.39||189.39|0
1743100880000|2025-03-27 18:41:20|189.57|189.44|189.57|189.44|189.57|189.44|189.57|189.44|0
1743100900000|2025-03-27 18:41:40||189.49||189.49||189.49||189.49|0
1743100910000|2025-03-27 18:41:50||189.44||189.44||189.44||189.44|0
1743100920000|2025-03-27 18:42:00|189.62|189.49|189.62|189.49|189.62|189.54|189.57|189.49|0
1743100930000|2025-03-27 18:42:10|189.57||189.57||189.57||189.57||1
1743100990000|2025-03-27 18:43:10||189.44||189.44||189.49||189.44|34
1743101020000|2025-03-27 18:43:40|189.52||189.52||189.52||189.52||0
1743101030000|2025-03-27 18:43:50|||||||||1
1743101040000|2025-03-27 18:44:00||189.39||189.39||189.39||189.39|0
1743101050000|2025-03-27 18:44:10||189.44||189.44||189.44||189.39|0
1743101060000|2025-03-27 18:44:20|189.57||189.57||189.57||189.52||0
1743101070000|2025-03-27 18:44:30|189.52||189.52||189.52||189.52||0
1743101080000|2025-03-27 18:44:40||189.39||189.39||189.39||189.39|0
1743101090000|2025-03-27 18:44:50||189.44||189.39||189.44||189.39|0
1743101100000|2025-03-27 18:45:00||189.44||189.44||189.44||189.44|0
1743101170000|2025-03-27 18:46:10|189.57||189.57||189.57||189.57||0
1743101180000|2025-03-27 18:46:20||189.49||189.44||189.49||189.44|0
1743101200000|2025-03-27 18:46:40||189.49||189.44||189.49||189.44|0
1743101210000|2025-03-27 18:46:50||189.49||189.44||189.49||189.44|0
1743101220000|2025-03-27 18:47:00||189.49||189.49||189.49||189.44|0
1743101240000|2025-03-27 18:47:20||189.44||189.44||189.44||189.44|21
1743101280000|2025-03-27 18:48:00||189.49||189.44||189.49||189.44|0
1743101290000|2025-03-27 18:48:10|189.52||189.57||189.57||189.52||5
1743101310000|2025-03-27 18:48:30||189.49||189.49||189.49||189.44|0
1743101360000|2025-03-27 18:49:20||189.44||189.44||189.44||189.44|0
1743101370000|2025-03-27 18:49:30||189.49||189.49||189.49||189.44|0
1743101380000|2025-03-27 18:49:40||189.44||189.49||189.49||189.44|0
1743101470000|2025-03-27 18:51:10|189.62||189.62||189.62||189.62||16
1743101480000|2025-03-27 18:51:20|189.57||189.57||189.57||189.57||0
1743101490000|2025-03-27 18:51:30|189.62||189.62||189.62||189.62||22
1743101500000|2025-03-27 18:51:40||189.54||189.54||189.54||189.54|0
1743101510000|2025-03-27 18:51:50||189.49||189.49||189.54||189.49|0
1743101520000|2025-03-27 18:52:00|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|1
1743101550000|2025-03-27 18:52:30|189.57||189.57||189.62||189.57||0
1743101600000|2025-03-27 18:53:20|||||||||2
1743101610000|2025-03-27 18:53:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|0
1743101620000|2025-03-27 18:53:40|189.57||189.52||189.57||189.52||0
1743101630000|2025-03-27 18:53:50|189.47|189.39|189.47|189.39|189.52|189.39|189.47|189.39|28
1743101640000|2025-03-27 18:54:00|189.52||189.52||189.52||189.47||0
1743101650000|2025-03-27 18:54:10||189.44||189.39||189.44||189.39|0
1743101660000|2025-03-27 18:54:20|||||||||1
1743101670000|2025-03-27 18:54:30|189.57|189.44|189.57|189.44|189.57|189.44|189.57|189.44|0
1743101680000|2025-03-27 18:54:40||189.49||189.49||189.49||189.49|0
1743101690000|2025-03-27 18:54:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|0
1743101710000|2025-03-27 18:55:10||189.39||189.44||189.44||189.39|0
1743101720000|2025-03-27 18:55:20||189.39||189.39||189.39||189.39|0
1743101730000|2025-03-27 18:55:30|189.47||189.47||189.47||189.47||0
1743101740000|2025-03-27 18:55:40|189.42|189.34|189.47|189.34|189.47|189.39|189.42|189.34|1
1743101750000|2025-03-27 18:55:50|189.42||189.42||189.47||189.42||0
1743101760000|2025-03-27 18:56:00|189.47|189.29|189.47|189.34|189.47|189.34|189.42|189.29|0
1743101780000|2025-03-27 18:56:20|189.42||189.47||189.47||189.42||0
1743101810000|2025-03-27 18:56:50|189.42||189.42||189.42||189.42||0
1743101820000|2025-03-27 18:57:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|8
1743101830000|2025-03-27 18:57:10||189.34||189.34||189.34||189.34|0
1743101840000|2025-03-27 18:57:20|189.42||189.42||189.42||189.42||0
1743101850000|2025-03-27 18:57:30|189.47||189.47||189.47||189.42||0
1743101860000|2025-03-27 18:57:40|189.42||189.42||189.42||189.42||0
1743101880000|2025-03-27 18:58:00||189.29||189.29||189.29||189.29|1
1743101900000|2025-03-27 18:58:20|189.37||189.42||189.42||189.37||0
1743101940000|2025-03-27 18:59:00|189.37|189.24|189.32|189.24|189.37|189.29|189.32|189.24|0
1743101950000|2025-03-27 18:59:10|189.37||189.37||189.37||189.37||0
1743101960000|2025-03-27 18:59:20|189.32||189.37||189.37||189.32||0
1743101980000|2025-03-27 18:59:40|189.32|189.19|189.32|189.24|189.32|189.24|189.32|189.19|0
1743102000000|2025-03-27 19:00:00|189.37||189.37||189.37||189.32||9
1743102020000|2025-03-27 19:00:20|189.32||189.37||189.37||189.32||0
1743102030000|2025-03-27 19:00:30||189.29||189.24||189.29||189.24|0
1743102040000|2025-03-27 19:00:40||189.29||189.29||189.29||189.24|0
1743102050000|2025-03-27 19:00:50|189.42|189.34|189.47|189.34|189.47|189.34|189.42|189.34|2
1743102060000|2025-03-27 19:01:00|189.42||189.42||189.42||189.42||0
1743102080000|2025-03-27 19:01:20||189.29||189.29||189.29||189.29|0
1743102090000|2025-03-27 19:01:30||189.34||189.34||189.34||189.34|0
1743102110000|2025-03-27 19:01:50|189.47||189.47||189.47||189.47||8
1743102120000|2025-03-27 19:02:00||189.39||189.34||189.39||189.34|0
1743102130000|2025-03-27 19:02:10||189.39||189.39||189.39||189.39|0
1743102140000|2025-03-27 19:02:20|189.52||189.52||189.52||189.52||0
1743102170000|2025-03-27 19:02:50|189.47||189.47||189.47||189.47||0
1743102200000|2025-03-27 19:03:20||189.34||189.34||189.34||189.34|1
1743102230000|2025-03-27 19:03:50||189.39||189.34||189.39||189.34|0
1743102240000|2025-03-27 19:04:00||189.39||189.34||189.39||189.34|0
1743102250000|2025-03-27 19:04:10|189.42||189.42||189.42||189.42||0
1743102300000|2025-03-27 19:05:00||189.29||189.34||189.34||189.29|0
1743102310000|2025-03-27 19:05:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|7
1743102320000|2025-03-27 19:05:20|189.42||189.37||189.42||189.37||0
1743102330000|2025-03-27 19:05:30||189.24||189.24||189.29||189.24|0
1743102340000|2025-03-27 19:05:40||189.29||189.24||189.29||189.24|0
1743102350000|2025-03-27 19:05:50||189.29||189.29||189.29||189.24|0
1743102360000|2025-03-27 19:06:00|189.42|189.24|189.42|189.29|189.42|189.29|189.42|189.24|9
1743102380000|2025-03-27 19:06:20||189.34||189.34||189.34||189.29|1
1743102390000|2025-03-27 19:06:30||189.29||189.29||189.29||189.29|0
1743102400000|2025-03-27 19:06:40||189.34||189.34||189.34||189.29|0
1743102410000|2025-03-27 19:06:50|189.47||189.47||189.47||189.47||0
1743102420000|2025-03-27 19:07:00|189.42|189.39|189.47|189.34|189.47|189.39|189.42|189.34|128
1743102430000|2025-03-27 19:07:10||189.39||189.39||189.39||189.34|1
1743102440000|2025-03-27 19:07:20||189.34||189.34||189.34||189.34|0
1743102450000|2025-03-27 19:07:30|189.42||189.42||189.42||189.42||0
1743102460000|2025-03-27 19:07:40|189.47||189.42||189.47||189.42||0
1743102480000|2025-03-27 19:08:00|189.47||189.42||189.47||189.42||0
1743102510000|2025-03-27 19:08:30||189.29||189.29||189.29||189.29|1
1743102520000|2025-03-27 19:08:40|||||||||1
1743102530000|2025-03-27 19:08:50||189.34||189.34||189.34||189.34|0
1743102540000|2025-03-27 19:09:00|189.47||189.47||189.47||189.47||0
1743102550000|2025-03-27 19:09:10||189.39||189.34||189.39||189.34|1
1743102610000|2025-03-27 19:10:10|189.42||189.42||189.42||189.42||0
1743102660000|2025-03-27 19:11:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|12
1743102750000|2025-03-27 19:12:30|||||||||2
1743102770000|2025-03-27 19:12:50||189.34||189.34||189.34||189.34|3
1743102780000|2025-03-27 19:13:00||189.39||189.39||189.39||189.34|0
1743102790000|2025-03-27 19:13:10||189.34||189.34||189.39||189.34|0
1743102800000|2025-03-27 19:13:20||189.39||189.39||189.39||189.39|0
1743102850000|2025-03-27 19:14:10|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|8
1743102860000|2025-03-27 19:14:20||189.44||189.44||189.44||189.39|0
1743102910000|2025-03-27 19:15:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|9
1743102950000|2025-03-27 19:15:50|||||||||6
1743103020000|2025-03-27 19:17:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|20
1743103050000|2025-03-27 19:17:30|||||||||2
1743103070000|2025-03-27 19:17:50|189.67||189.67||189.67||189.67||0
1743103090000|2025-03-27 19:18:10|189.62||189.62||189.62||189.62||0
1743103110000|2025-03-27 19:18:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|0
1743103140000|2025-03-27 19:19:00|189.72||189.67||189.72||189.67||30
1743103160000|2025-03-27 19:19:20|189.72||189.67||189.72||189.67||2
1743103180000|2025-03-27 19:19:40||189.54||189.54||189.54||189.54|1
1743103200000|2025-03-27 19:20:00||189.59||189.54||189.59||189.54|0
1743103210000|2025-03-27 19:20:10||189.59||189.59||189.59||189.54|0
1743103220000|2025-03-27 19:20:20||189.54||189.54||189.59||189.54|0
1743103260000|2025-03-27 19:21:00||189.59||189.59||189.59||189.59|0
1743103270000|2025-03-27 19:21:10|189.72||189.67||189.72||189.67||0
1743103280000|2025-03-27 19:21:20|189.72||189.72||189.72||189.72||0
1743103290000|2025-03-27 19:21:30||189.64||189.64||189.64||189.64|0
1743103370000|2025-03-27 19:22:50|189.77||189.77||189.77||189.72||20
1743103380000|2025-03-27 19:23:00|189.72||189.72||189.77||189.72||0
1743103400000|2025-03-27 19:23:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|1
1743103410000|2025-03-27 19:23:30|189.72||189.72||189.72||189.72||0
1743103440000|2025-03-27 19:24:00|189.67|189.64|189.67|189.59|189.67|189.64|189.67|189.59|0
1743103450000|2025-03-27 19:24:10|189.72||189.72||189.72||189.72||2
1743103480000|2025-03-27 19:24:40|189.67||189.72||189.72||189.67||0
1743103510000|2025-03-27 19:25:10|189.67||189.67||189.67||189.67||0
1743103540000|2025-03-27 19:25:40|189.72||189.67||189.72||189.67||0
1743103560000|2025-03-27 19:26:00||189.54||189.54||189.54||189.54|1
1743103570000|2025-03-27 19:26:10|189.62||189.67||189.67||189.62||0
1743103580000|2025-03-27 19:26:20|189.62||189.67||189.67||189.62||0
1743103590000|2025-03-27 19:26:30||189.59||189.59||189.59||189.54|0
1743103600000|2025-03-27 19:26:40|189.72||189.72||189.72||189.72||0
1743103650000|2025-03-27 19:27:30||189.64||189.59||189.64||189.59|0
1743103670000|2025-03-27 19:27:50|189.67||189.67||189.72||189.67||0
1743103720000|2025-03-27 19:28:40|189.72||189.72||189.72||189.72||0
1743103760000|2025-03-27 19:29:20||189.64||189.59||189.64||189.59|0
1743103800000|2025-03-27 19:30:00|189.67|189.64|189.67|189.59|189.67|189.64|189.67|189.59|0
1743103820000|2025-03-27 19:30:20|189.62|189.54|189.67|189.54|189.67|189.59|189.62|189.54|3
1743103840000|2025-03-27 19:30:40|189.62||189.62||189.62||189.62||0
1743103860000|2025-03-27 19:31:00||189.49||189.49||189.49||189.49|1
1743103870000|2025-03-27 19:31:10||189.54||189.49||189.54||189.49|0
1743103890000|2025-03-27 19:31:30|189.57||189.57||189.57||189.57||0
1743103920000|2025-03-27 19:32:00|189.62|189.54|189.62|189.49|189.62|189.54|189.62|189.49|17
1743103930000|2025-03-27 19:32:10||189.54||189.54||189.54||189.54|0
1743103940000|2025-03-27 19:32:20||189.49||189.49||189.49||189.49|9
1743103950000|2025-03-27 19:32:30||189.54||189.54||189.54||189.54|0
1743103960000|2025-03-27 19:32:40||189.49||189.49||189.49||189.49|0
1743103980000|2025-03-27 19:33:00|189.57||189.62||189.62||189.57||0
1743103990000|2025-03-27 19:33:10|189.57||189.57||189.57||189.57||0
1743104020000|2025-03-27 19:33:40||189.44||189.44||189.44||189.44|0
1743104050000|2025-03-27 19:34:10||189.49||189.49||189.49||189.44|0
1743104060000|2025-03-27 19:34:20||189.44||189.49||189.49||189.44|0
1743104080000|2025-03-27 19:34:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|2
1743104090000|2025-03-27 19:34:50||189.49||189.54||189.54||189.49|0
1743104120000|2025-03-27 19:35:20||189.49||189.49||189.49||189.49|2
1743104140000|2025-03-27 19:35:40|189.57|189.44|189.57|189.44|189.57|189.44|189.57|189.44|0
1743104150000|2025-03-27 19:35:50|189.52||189.52||189.52||189.52||0
1743104180000|2025-03-27 19:36:20||189.39||189.39||189.39||189.39|0
1743104190000|2025-03-27 19:36:30||189.44||189.44||189.44||189.39|0
1743104200000|2025-03-27 19:36:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|1
1743104210000|2025-03-27 19:36:50|||||||||124
1743104220000|2025-03-27 19:37:00|189.42|189.34|189.47|189.34|189.47|189.34|189.42|189.34|6
1743104240000|2025-03-27 19:37:20||189.39||189.39||189.39||189.39|0
1743104250000|2025-03-27 19:37:30|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|3
1743104260000|2025-03-27 19:37:40|189.47|189.44|189.47|189.39|189.52|189.44|189.47|189.39|0
1743104270000|2025-03-27 19:37:50|189.52||189.47||189.52||189.47||0
1743104280000|2025-03-27 19:38:00|189.52||189.52||189.52||189.52||0
1743104290000|2025-03-27 19:38:10|189.47||189.52||189.52||189.47||0
1743104300000|2025-03-27 19:38:20|189.47||189.47||189.47||189.47||0
1743104310000|2025-03-27 19:38:30|189.52||189.47||189.52||189.47||0
1743104320000|2025-03-27 19:38:40|189.52||189.47||189.52||189.47||0
1743104350000|2025-03-27 19:39:10|||||||||3
1743104410000|2025-03-27 19:40:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|3
1743104430000|2025-03-27 19:40:30|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|1
1743104440000|2025-03-27 19:40:40||189.44||189.44||189.44||189.44|0
1743104450000|2025-03-27 19:40:50||189.39||189.39||189.39||189.39|4
1743104460000|2025-03-27 19:41:00|189.57|189.44|189.52|189.44|189.57|189.44|189.52|189.44|0
1743104470000|2025-03-27 19:41:10||189.39||189.39||189.39||189.39|0
1743104480000|2025-03-27 19:41:20|189.47||189.47||189.47||189.47||0
1743104510000|2025-03-27 19:41:50||189.34||189.34||189.34||189.34|1
1743104520000|2025-03-27 19:42:00||189.39||189.34||189.39||189.34|0
1743104540000|2025-03-27 19:42:20|189.42||189.42||189.47||189.42||0
1743104560000|2025-03-27 19:42:40||189.29||189.29||189.29||189.29|2
1743104570000|2025-03-27 19:42:50||189.34||189.34||189.34||189.34|0
1743104580000|2025-03-27 19:43:00|189.47||189.47||189.47||189.47||0
1743104590000|2025-03-27 19:43:10||189.39||189.39||189.39||189.39|0
1743104600000|2025-03-27 19:43:20||189.34||189.39||189.39||189.34|0
1743104620000|2025-03-27 19:43:40|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|3
1743104630000|2025-03-27 19:43:50||189.34||189.34||189.34||189.34|0
1743104640000|2025-03-27 19:44:00||189.39||189.39||189.39||189.39|0
1743104650000|2025-03-27 19:44:10|189.52||189.52||189.52||189.47||0
1743104660000|2025-03-27 19:44:20|189.47|189.34|189.47|189.39|189.47|189.39|189.47|189.34|0
1743104670000|2025-03-27 19:44:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|0
1743104680000|2025-03-27 19:44:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|9
1743104690000|2025-03-27 19:44:50|189.52||189.52||189.52||189.52||2
1743104710000|2025-03-27 19:45:10|189.47|189.44|189.52|189.39|189.52|189.44|189.47|189.39|7
1743104720000|2025-03-27 19:45:20|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.44|1
1743104760000|2025-03-27 19:46:00|||||||||1
1743104780000|2025-03-27 19:46:20|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|5
1743104790000|2025-03-27 19:46:30||189.44||189.44||189.44||189.44|3
1743104800000|2025-03-27 19:46:40||189.49||189.49||189.49||189.44|0
1743104810000|2025-03-27 19:46:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|1
1743104840000|2025-03-27 19:47:20|||||||||1
1743104850000|2025-03-27 19:47:30|||||||||1
1743104860000|2025-03-27 19:47:40|189.57||189.57||189.57||189.57||6
1743104870000|2025-03-27 19:47:50||189.49||189.49||189.49||189.44|0
1743104890000|2025-03-27 19:48:10||189.44||189.44||189.44||189.44|6
1743104910000|2025-03-27 19:48:30||189.49||189.49||189.49||189.49|0
1743104920000|2025-03-27 19:48:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|5
1743104930000|2025-03-27 19:48:50||189.49||189.49||189.49||189.49|6
1743104950000|2025-03-27 19:49:10|189.57||189.57||189.57||189.57||0
1743104960000|2025-03-27 19:49:20|||||||||12
1743104980000|2025-03-27 19:49:40|||||||||1
1743104990000|2025-03-27 19:49:50|189.62||189.62||189.62||189.62||1
1743105000000|2025-03-27 19:50:00|189.57|189.44|189.57|189.44|189.57|189.49|189.57|189.44|4
1743105010000|2025-03-27 19:50:10|189.52|189.39|189.47|189.39|189.52|189.39|189.47|189.39|3
1743105020000|2025-03-27 19:50:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|1
1743105030000|2025-03-27 19:50:30|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.39|6
1743105040000|2025-03-27 19:50:40|189.52||189.52||189.52||189.52||1
1743105050000|2025-03-27 19:50:50|189.47||189.47||189.47||189.47||0
1743105060000|2025-03-27 19:51:00|189.52||189.47||189.52||189.47||3
1743105070000|2025-03-27 19:51:10|||||||||1
1743105080000|2025-03-27 19:51:20|||||||||2
1743105100000|2025-03-27 19:51:40||189.34||189.39||189.39||189.34|4
1743105110000|2025-03-27 19:51:50|||||||||1
1743105130000|2025-03-27 19:52:10|189.42|189.34|189.47|189.34|189.47|189.39|189.42|189.34|3
1743105140000|2025-03-27 19:52:20|189.42||189.42||189.42||189.42||0
1743105160000|2025-03-27 19:52:40|189.47|189.39|189.47|189.34|189.47|189.39|189.47|189.34|0
1743105170000|2025-03-27 19:52:50||189.39||189.39||189.39||189.39|0
1743105180000|2025-03-27 19:53:00|189.42|189.34|189.47|189.34|189.47|189.34|189.42|189.34|0
1743105190000|2025-03-27 19:53:10|189.42||189.42||189.47||189.42||0
1743105210000|2025-03-27 19:53:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|0
1743105220000|2025-03-27 19:53:40|189.42||189.42||189.42||189.37||0
1743105240000|2025-03-27 19:54:00|189.37||189.42||189.42||189.37||0
1743105250000|2025-03-27 19:54:10||189.34||189.34||189.34||189.34|0
1743105260000|2025-03-27 19:54:20|189.47||189.47||189.47||189.47||31
1743105270000|2025-03-27 19:54:30||189.39||189.39||189.39||189.34|0
1743105280000|2025-03-27 19:54:40|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|18
1743105300000|2025-03-27 19:55:00|189.57|189.44|189.52|189.44|189.57|189.44|189.52|189.39|0
1743105310000|2025-03-27 19:55:10||189.39||189.44||189.44||189.39|4
1743105320000|2025-03-27 19:55:20|189.57||189.57||189.57||189.57||0
1743105330000|2025-03-27 19:55:30|189.52|189.39|189.52|189.39|189.52|189.44|189.52|189.39|4
1743105340000|2025-03-27 19:55:40|189.47||189.47||189.47||189.47||0
1743105350000|2025-03-27 19:55:50|189.52||189.47||189.52||189.47||0
1743105360000|2025-03-27 19:56:00|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|4
1743105380000|2025-03-27 19:56:20|189.52||189.52||189.52||189.52||0
1743105390000|2025-03-27 19:56:30|189.47|189.34|189.47|189.34|189.47|189.34|189.47|189.34|0
1743105400000|2025-03-27 19:56:40|||||||||1
1743105410000|2025-03-27 19:56:50||189.39||189.34||189.39||189.34|0
1743105420000|2025-03-27 19:57:00||189.39||189.39||189.39||189.39|1
1743105430000|2025-03-27 19:57:10|189.42|189.34|189.42|189.34|189.42|189.39|189.42|189.34|7
1743105440000|2025-03-27 19:57:20|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|5
1743105470000|2025-03-27 19:57:50||189.34||189.39||189.39||189.34|0
1743105500000|2025-03-27 19:58:20|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|21
1743105510000|2025-03-27 19:58:30|189.47||189.47||189.47||189.47||0
1743105520000|2025-03-27 19:58:40||189.34||189.34||189.34||189.34|5
1743105530000|2025-03-27 19:58:50||189.39||189.34||189.39||189.34|0
1743105540000|2025-03-27 19:59:00|189.42|189.39|189.42|189.34|189.42|189.39|189.42|189.34|4
1743105550000|2025-03-27 19:59:10|189.47|189.39|189.47|189.34|189.47|189.39|189.47|189.34|0
1743105560000|2025-03-27 19:59:20||189.39||189.34||189.39||189.34|0
1743105570000|2025-03-27 19:59:30|189.42|189.29|189.42|189.29|189.42|189.29|189.42|189.29|0
1743105580000|2025-03-27 19:59:40|189.37||189.42||189.42||189.37||0
1743105590000|2025-03-27 19:59:50|189.37||189.42||189.42||189.37||0
1743145260000|2025-03-28 07:01:00|187.82|187.74|187.82|187.64|187.87|187.74|187.82|187.64|6
1743145270000|2025-03-28 07:01:10||187.69||187.69||187.69||187.69|0
1743145290000|2025-03-28 07:01:30|187.77|187.64|187.77|187.64|187.77|187.64|187.77|187.64|1
1743145300000|2025-03-28 07:01:40|||||||||2
1743145310000|2025-03-28 07:01:50|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.54|50
1743145320000|2025-03-28 07:02:00|187.62|187.49|187.62|187.49|187.62|187.49|187.62|187.49|0
1743145340000|2025-03-28 07:02:20||187.44||187.44||187.44||187.44|0
1743145360000|2025-03-28 07:02:40|187.57|187.39|187.52|187.39|187.57|187.39|187.52|187.39|0
1743145370000|2025-03-28 07:02:50||187.44||187.39||187.44||187.39|0
1743145380000|2025-03-28 07:03:00||187.44||187.44||187.44||187.44|0
1743145400000|2025-03-28 07:03:20|187.57|187.49|187.62|187.49|187.62|187.49|187.57|187.49|7
1743145410000|2025-03-28 07:03:30|187.67||187.67||187.67||187.67||6
1743145420000|2025-03-28 07:03:40|187.72|187.54|187.72|187.64|187.72|187.64|187.67|187.54|2
1743145430000|2025-03-28 07:03:50|187.67|187.59|187.72|187.59|187.72|187.59|187.67|187.59|3
1743145440000|2025-03-28 07:04:00|187.67||187.67||187.72||187.67||0
1743145460000|2025-03-28 07:04:20||187.54||187.54||187.54||187.54|0
1743145480000|2025-03-28 07:04:40|187.62|187.44|187.67|187.54|187.67|187.54|187.57|187.44|24
1743145490000|2025-03-28 07:04:50|187.62|187.49|187.62|187.54|187.62|187.54|187.62|187.49|0
1743145500000|2025-03-28 07:05:00|187.67|187.59|187.72|187.59|187.72|187.59|187.67|187.59|17
1743145510000|2025-03-28 07:05:10|187.67|187.64|187.87|187.74|187.87|187.74|187.67|187.64|28
1743145520000|2025-03-28 07:05:20|187.82|187.79|187.77|187.69|187.87|187.79|187.77|187.69|45
1743145530000|2025-03-28 07:05:30||187.64||187.64||187.69||187.64|1
1743145540000|2025-03-28 07:05:40|187.82|187.69|187.82|187.74|187.82|187.74|187.82|187.64|2
1743145550000|2025-03-28 07:05:50|187.87|187.69|187.82|187.69|187.87|187.69|187.82|187.69|0
1743145560000|2025-03-28 07:06:00||187.74||187.69||187.74||187.69|2
1743145570000|2025-03-28 07:06:10||187.74||187.69||187.74||187.69|0
1743145580000|2025-03-28 07:06:20|187.77|187.74|187.82|187.69|187.82|187.74|187.77|187.69|2
1743145590000|2025-03-28 07:06:30|||||||||1
1743145600000|2025-03-28 07:06:40|187.77|187.74|187.77|187.69|187.77|187.74|187.77|187.69|2
1743145610000|2025-03-28 07:06:50|187.72|187.64|187.72|187.59|187.77|187.64|187.72|187.59|59
1743145620000|2025-03-28 07:07:00|187.67||187.72||187.72||187.67||0
1743145630000|2025-03-28 07:07:10|187.77|187.64|187.77|187.69|187.77|187.69|187.77|187.59|5
1743145640000|2025-03-28 07:07:20|187.82|187.64|187.82|187.69|187.82|187.69|187.82|187.64|1
1743145650000|2025-03-28 07:07:30|187.77|187.64|187.77|187.64|187.77|187.69|187.77|187.64|1
1743145660000|2025-03-28 07:07:40|187.82|187.69|187.77|187.69|187.82|187.69|187.77|187.69|2
1743145670000|2025-03-28 07:07:50|187.82|187.74|187.82|187.74|187.82|187.74|187.77|187.69|3
1743145680000|2025-03-28 07:08:00||187.69||187.69||187.74||187.69|0
1743145690000|2025-03-28 07:08:10||187.74||187.69||187.74||187.69|11
1743145720000|2025-03-28 07:08:40|187.77|187.74|187.87|187.79|187.87|187.79|187.77|187.74|17
1743145730000|2025-03-28 07:08:50|187.92|187.74|187.82|187.74|187.92|187.74|187.82|187.74|0
1743145740000|2025-03-28 07:09:00|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|2
1743145750000|2025-03-28 07:09:10|187.87|187.74|187.82|187.69|187.87|187.74|187.82|187.69|3
1743145770000|2025-03-28 07:09:30|187.92|187.79|187.92|187.79|187.92|187.79|187.92|187.79|48
1743145790000|2025-03-28 07:09:50|187.87||187.87||187.87||187.87||0
1743145820000|2025-03-28 07:10:20|187.82|187.69|187.72|187.64|187.82|187.74|187.67|187.59|97
1743145830000|2025-03-28 07:10:30|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|1
1743145840000|2025-03-28 07:10:40|187.72||187.72||187.72||187.72||3
1743145850000|2025-03-28 07:10:50||187.64||187.64||187.64||187.64|0
1743145860000|2025-03-28 07:11:00||187.59||187.59||187.59||187.59|1
1743145870000|2025-03-28 07:11:10|187.67||187.67||187.67||187.67||0
1743145900000|2025-03-28 07:11:40|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|8
1743145910000|2025-03-28 07:11:50||187.49||187.54||187.54||187.49|1
1743145930000|2025-03-28 07:12:10|||||||||2
1743145940000|2025-03-28 07:12:20|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|2
1743145950000|2025-03-28 07:12:30|187.72|187.64|187.72|187.64|187.72|187.64|187.67|187.64|11
1743145960000|2025-03-28 07:12:40|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|81
1743145970000|2025-03-28 07:12:50||187.69||187.69||187.69||187.69|0
1743145980000|2025-03-28 07:13:00|187.77|187.64|187.72|187.59|187.77|187.64|187.72|187.59|1
1743145990000|2025-03-28 07:13:10||187.64||187.59||187.64||187.59|0
1743146000000|2025-03-28 07:13:20|187.67|187.54|187.67|187.54|187.67|187.59|187.67|187.54|1
1743146010000|2025-03-28 07:13:30||187.59||187.59||187.59||187.59|1
1743146020000|2025-03-28 07:13:40|187.62|187.54|187.67|187.54|187.67|187.59|187.62|187.54|6
1743146040000|2025-03-28 07:14:00||187.59||187.54||187.59||187.54|2
1743146050000|2025-03-28 07:14:10|187.62|187.59|187.67|187.54|187.67|187.59|187.62|187.54|2
1743146060000|2025-03-28 07:14:20||187.59||187.59||187.59||187.54|1
1743146070000|2025-03-28 07:14:30||187.54||187.54||187.54||187.54|0
1743146080000|2025-03-28 07:14:40|187.62|187.49|187.57|187.49|187.62|187.49|187.57|187.49|82
1743146090000|2025-03-28 07:14:50|187.52|187.44|187.52|187.44|187.52|187.44|187.47|187.39|25
1743146110000|2025-03-28 07:15:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|93
1743146120000|2025-03-28 07:15:20|||||||||1
1743146130000|2025-03-28 07:15:30|187.52|187.44|187.52|187.39|187.52|187.44|187.52|187.39|3
1743146140000|2025-03-28 07:15:40|187.47|187.34|187.42|187.34|187.47|187.39|187.42|187.34|6
1743146150000|2025-03-28 07:15:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|75
1743146160000|2025-03-28 07:16:00||187.34||187.39||187.39||187.34|0
1743146170000|2025-03-28 07:16:10||187.34||187.34||187.34||187.34|0
1743146180000|2025-03-28 07:16:20||187.39||187.34||187.39||187.34|0
1743146190000|2025-03-28 07:16:30|187.42||187.42||187.42||187.42||0
1743146200000|2025-03-28 07:16:40|187.47||187.47||187.47||187.47||6
1743146220000|2025-03-28 07:17:00|187.42|187.39|187.42|187.34|187.47|187.39|187.42|187.34|4
1743146230000|2025-03-28 07:17:10|187.47||187.47||187.47||187.47||2
1743146250000|2025-03-28 07:17:30|187.42||187.42||187.42||187.42||0
1743146260000|2025-03-28 07:17:40||187.29||187.29||187.29||187.29|3
1743146290000|2025-03-28 07:18:10|187.47|187.34|187.52|187.39|187.52|187.39|187.47|187.34|5
1743146310000|2025-03-28 07:18:30|187.47||187.52||187.52||187.47||3
1743146340000|2025-03-28 07:19:00||187.44||187.44||187.44||187.44|4
1743146350000|2025-03-28 07:19:10|187.57|187.49|187.57|187.49|187.62|187.49|187.57|187.49|1
1743146360000|2025-03-28 07:19:20|187.62||187.62||187.62||187.62||1
1743146380000|2025-03-28 07:19:40||187.54||187.54||187.54||187.54|1
1743146390000|2025-03-28 07:19:50||187.49||187.49||187.49||187.49|1
1743146400000|2025-03-28 07:20:00|187.57||187.57||187.57||187.57||1
1743146410000|2025-03-28 07:20:10|187.62||187.62||187.62||187.62||2
1743146420000|2025-03-28 07:20:20|187.57||187.57||187.57||187.57||0
1743146450000|2025-03-28 07:20:50|187.62||187.62||187.62||187.62||3
1743146460000|2025-03-28 07:21:00|187.72|187.54|187.67|187.59|187.72|187.59|187.67|187.54|3
1743146470000|2025-03-28 07:21:10|187.72||187.67||187.72||187.67||0
1743146510000|2025-03-28 07:21:50|187.77|187.64|187.77|187.64|187.77|187.64|187.77|187.64|4
1743146520000|2025-03-28 07:22:00|187.72||187.72||187.72||187.72||0
1743146530000|2025-03-28 07:22:10|||||||||2
1743146540000|2025-03-28 07:22:20|187.77|187.69|187.77|187.69|187.82|187.69|187.77|187.69|3
1743146550000|2025-03-28 07:22:30|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|3
1743146560000|2025-03-28 07:22:40||187.64||187.64||187.69||187.64|23
1743146570000|2025-03-28 07:22:50||187.69||187.69||187.69||187.69|0
1743146580000|2025-03-28 07:23:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|30
1743146590000|2025-03-28 07:23:10||187.59||187.59||187.59||187.59|0
1743146600000|2025-03-28 07:23:20|187.67|187.64|187.67|187.59|187.67|187.64|187.67|187.59|2
1743146610000|2025-03-28 07:23:30|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|7
1743146620000|2025-03-28 07:23:40||187.59||187.64||187.64||187.59|2
1743146630000|2025-03-28 07:23:50||187.59||187.64||187.64||187.59|0
1743146640000|2025-03-28 07:24:00|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|5
1743146650000|2025-03-28 07:24:10||187.64||187.69||187.69||187.64|2
1743146660000|2025-03-28 07:24:20|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|0
1743146670000|2025-03-28 07:24:30|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|2
1743146700000|2025-03-28 07:25:00|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|2
1743146740000|2025-03-28 07:25:40|187.62|187.49|187.62|187.49|187.62|187.49|187.62|187.49|107
1743146750000|2025-03-28 07:25:50|187.57|187.44|187.57|187.44|187.57|187.44|187.57|187.44|7
1743146760000|2025-03-28 07:26:00|187.52|187.39|187.52|187.44|187.52|187.44|187.47|187.34|109
1743146780000|2025-03-28 07:26:20|187.47|187.39|187.47|187.34|187.47|187.39|187.47|187.34|0
1743146790000|2025-03-28 07:26:30|187.57|187.39|187.57|187.44|187.57|187.44|187.52|187.39|8
1743146800000|2025-03-28 07:26:40|187.62|187.49|187.62|187.49|187.62|187.49|187.62|187.44|0
1743146810000|2025-03-28 07:26:50|187.57||187.57||187.57||187.57||0
1743146820000|2025-03-28 07:27:00||187.44||187.44||187.44||187.44|1
1743146830000|2025-03-28 07:27:10|187.52||187.52||187.52||187.52||2
1743146840000|2025-03-28 07:27:20||187.39||187.44||187.44||187.39|0
1743146850000|2025-03-28 07:27:30||187.39||187.39||187.39||187.39|0
1743146860000|2025-03-28 07:27:40|187.57|187.44|187.57|187.44|187.57|187.44|187.57|187.44|6
1743146880000|2025-03-28 07:28:00|187.52||187.52||187.52||187.52||1
1743146910000|2025-03-28 07:28:30||187.39||187.39||187.39||187.39|7
1743146920000|2025-03-28 07:28:40|187.47||187.47||187.47||187.47||0
1743146930000|2025-03-28 07:28:50|187.52||187.47||187.52||187.47||3
1743146940000|2025-03-28 07:29:00|187.42|187.29|187.42|187.34|187.42|187.34|187.42|187.29|11
1743146950000|2025-03-28 07:29:10|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|7
1743146960000|2025-03-28 07:29:20|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|0
1743147000000|2025-03-28 07:30:00|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|6
1743147010000|2025-03-28 07:30:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|5
1743147020000|2025-03-28 07:30:20||187.29||187.29||187.29||187.29|1
1743147030000|2025-03-28 07:30:30|187.47|187.34|187.47|187.39|187.47|187.39|187.47|187.34|5
1743147040000|2025-03-28 07:30:40|187.42|187.34|187.42|187.29|187.42|187.34|187.42|187.29|2
1743147060000|2025-03-28 07:31:00|187.37||187.37||187.37||187.37||0
1743147080000|2025-03-28 07:31:20|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|29
1743147090000|2025-03-28 07:31:30|187.42|187.34|187.42|187.29|187.42|187.34|187.42|187.29|6
1743147100000|2025-03-28 07:31:40|187.37||187.37||187.37||187.37||0
1743147110000|2025-03-28 07:31:50|||||||||3
1743147120000|2025-03-28 07:32:00|||||||||5
1743147130000|2025-03-28 07:32:10|187.22|187.09|187.22|187.09|187.22|187.14|187.17|187.09|78
1743147140000|2025-03-28 07:32:20|187.27|187.14|187.27|187.14|187.27|187.14|187.22|187.14|12
1743147150000|2025-03-28 07:32:30||187.19||187.19||187.19||187.14|0
1743147170000|2025-03-28 07:32:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|1
1743147180000|2025-03-28 07:33:00|187.27||187.27||187.27||187.27||0
1743147190000|2025-03-28 07:33:10|187.22|187.19|187.22|187.14|187.27|187.19|187.22|187.14|2
1743147200000|2025-03-28 07:33:20|187.27|187.19|187.27|187.14|187.27|187.19|187.27|187.14|13
1743147210000|2025-03-28 07:33:30|187.22||187.22||187.22||187.22||0
1743147220000|2025-03-28 07:33:40|187.27||187.27||187.27||187.22||2
1743147230000|2025-03-28 07:33:50|187.22||187.22||187.22||187.22||0
1743147240000|2025-03-28 07:34:00|187.27||187.27||187.27||187.22||4
1743147260000|2025-03-28 07:34:20|187.22||187.22||187.22||187.22||0
1743147270000|2025-03-28 07:34:30|187.27|187.19|187.27|187.14|187.27|187.19|187.27|187.14|1
1743147290000|2025-03-28 07:34:50||187.19||187.19||187.19||187.19|0
1743147300000|2025-03-28 07:35:00||187.14||187.14||187.14||187.14|0
1743147310000|2025-03-28 07:35:10|187.22|187.19|187.22|187.14|187.22|187.19|187.22|187.14|15
1743147340000|2025-03-28 07:35:40|187.32|187.19|187.32|187.19|187.32|187.19|187.32|187.19|30
1743147350000|2025-03-28 07:35:50||187.24||187.24||187.24||187.19|0
1743147360000|2025-03-28 07:36:00||187.19||187.24||187.24||187.19|0
1743147380000|2025-03-28 07:36:20|187.37||187.37||187.37||187.37||4
1743147390000|2025-03-28 07:36:30||187.29||187.29||187.29||187.24|5
1743147400000|2025-03-28 07:36:40||187.24||187.29||187.29||187.24|1
1743147410000|2025-03-28 07:36:50||187.24||187.24||187.24||187.24|0
1743147420000|2025-03-28 07:37:00|187.32|187.19|187.37|187.29|187.37|187.29|187.32|187.19|2
1743147430000|2025-03-28 07:37:10||187.24||187.29||187.29||187.24|0
1743147440000|2025-03-28 07:37:20||187.24||187.24||187.29||187.24|0
1743147450000|2025-03-28 07:37:30|187.32|187.29|187.32|187.24|187.32|187.29|187.32|187.24|2
1743147480000|2025-03-28 07:38:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|2
1743147490000|2025-03-28 07:38:10||187.24||187.24||187.24||187.24|0
1743147500000|2025-03-28 07:38:20|187.32||187.32||187.32||187.32||0
1743147570000|2025-03-28 07:39:30||187.19||187.24||187.24||187.19|2
1743147590000|2025-03-28 07:39:50||187.19||187.19||187.19||187.19|0
1743147600000|2025-03-28 07:40:00|187.27|187.14|187.27|187.19|187.27|187.19|187.27|187.14|0
1743147640000|2025-03-28 07:40:40|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|10
1743147660000|2025-03-28 07:41:00|187.32||187.32||187.32||187.32||1
1743147670000|2025-03-28 07:41:10||187.24||187.19||187.24||187.19|1
1743147680000|2025-03-28 07:41:20|187.27|187.14|187.22|187.14|187.27|187.14|187.22|187.14|4
1743147700000|2025-03-28 07:41:40|187.32|187.19|187.27|187.19|187.32|187.19|187.27|187.19|5
1743147740000|2025-03-28 07:42:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|0
1743147760000|2025-03-28 07:42:40||187.09||187.09||187.14||187.09|13
1743147780000|2025-03-28 07:43:00||187.14||187.09||187.14||187.09|8
1743147790000|2025-03-28 07:43:10|187.17|187.04|187.07|186.99|187.17|187.04|187.07|186.99|2
1743147800000|2025-03-28 07:43:20|187.12||187.12||187.12||187.12||19
1743147810000|2025-03-28 07:43:30|187.07||187.07||187.07||187.07||0
1743147830000|2025-03-28 07:43:50|187.12||187.12||187.12||187.12||16
1743147900000|2025-03-28 07:45:00||187.04||186.99||187.04||186.99|2
1743147910000|2025-03-28 07:45:10||187.04||186.99||187.04||186.99|1
1743147930000|2025-03-28 07:45:30||187.04||187.04||187.04||187.04|0
1743147940000|2025-03-28 07:45:40||186.99||186.99||186.99||186.99|10
1743147970000|2025-03-28 07:46:10||187.04||187.04||187.04||187.04|1
1743147980000|2025-03-28 07:46:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|1
1743147990000|2025-03-28 07:46:30|||||||||44
1743148000000|2025-03-28 07:46:40|||||||||12
1743148010000|2025-03-28 07:46:50|||||||||41
1743148030000|2025-03-28 07:47:10|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|6
1743148040000|2025-03-28 07:47:20|187.07||187.07||187.07||187.07||0
1743148050000|2025-03-28 07:47:30|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|23
1743148060000|2025-03-28 07:47:40|187.07||187.07||187.07||187.07||0
1743148080000|2025-03-28 07:48:00|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|38
1743148090000|2025-03-28 07:48:10||187.04||187.04||187.04||186.99|1
1743148100000|2025-03-28 07:48:20||186.99||187.04||187.04||186.99|1
1743148140000|2025-03-28 07:49:00||186.99||186.99||187.04||186.99|0
1743148150000|2025-03-28 07:49:10||187.04||187.04||187.04||187.04|0
1743148170000|2025-03-28 07:49:30||186.99||186.99||186.99||186.99|0
1743148180000|2025-03-28 07:49:40|187.07|187.04|187.07|186.99|187.07|187.04|187.07|186.99|3
1743148200000|2025-03-28 07:50:00|187.12||187.12||187.12||187.12||11
1743148210000|2025-03-28 07:50:10||187.04||187.04||187.04||186.99|0
1743148220000|2025-03-28 07:50:20|187.17|186.99|187.12|187.04|187.17|187.04|187.12|186.99|12
1743148230000|2025-03-28 07:50:30|187.17|186.99|187.17|187.09|187.17|187.09|187.17|186.99|14
1743148240000|2025-03-28 07:50:40|||||||||3
1743148270000|2025-03-28 07:51:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|36
1743148290000|2025-03-28 07:51:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|21
1743148320000|2025-03-28 07:52:00||187.04||187.09||187.09||187.04|0
1743148330000|2025-03-28 07:52:10||187.04||187.04||187.09||187.04|0
1743148340000|2025-03-28 07:52:20|187.12|187.09|187.17|187.09|187.17|187.09|187.12|187.09|8
1743148350000|2025-03-28 07:52:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|18
1743148360000|2025-03-28 07:52:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|1
1743148380000|2025-03-28 07:53:00|||||||||41
1743148400000|2025-03-28 07:53:20|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|327
1743148450000|2025-03-28 07:54:10|187.12||187.12||187.12||187.12||10
1743148460000|2025-03-28 07:54:20|187.07|187.04|187.12|186.99|187.12|187.04|187.07|186.99|1
1743148470000|2025-03-28 07:54:30|187.07||187.07||187.07||187.07||0
1743148490000|2025-03-28 07:54:50|186.97|186.89|186.87|186.74|186.97|186.89|186.87|186.74|137
1743148500000|2025-03-28 07:55:00|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|25
1743148510000|2025-03-28 07:55:10|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|4
1743148520000|2025-03-28 07:55:20|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|2
1743148530000|2025-03-28 07:55:30|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|8
1743148540000|2025-03-28 07:55:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1743148570000|2025-03-28 07:56:10|186.77||186.72||186.77||186.72||10
1743148580000|2025-03-28 07:56:20|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|15
1743148620000|2025-03-28 07:57:00|186.77|186.69|186.92|186.79|186.92|186.79|186.77|186.69|229
1743148630000|2025-03-28 07:57:10|186.87||186.92||186.92||186.87||13
1743148640000|2025-03-28 07:57:20|186.87|186.74|186.87|186.74|186.87|186.74|186.82|186.74|21
1743148650000|2025-03-28 07:57:30||186.79||186.74||186.79||186.74|1
1743148660000|2025-03-28 07:57:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|13
1743148670000|2025-03-28 07:57:50|186.82||186.82||186.82||186.82||5
1743148680000|2025-03-28 07:58:00|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|23
1743148690000|2025-03-28 07:58:10|||||||||1
1743148700000|2025-03-28 07:58:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|30
1743148710000|2025-03-28 07:58:30|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|14
1743148720000|2025-03-28 07:58:40|186.87||186.87||186.87||186.87||3
1743148730000|2025-03-28 07:58:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|191
1743148740000|2025-03-28 07:59:00|186.87|186.79|186.82|186.74|186.87|186.84|186.82|186.74|31
1743148750000|2025-03-28 07:59:10|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.59|253
1743148760000|2025-03-28 07:59:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|10
1743148770000|2025-03-28 07:59:30|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|119
1743148780000|2025-03-28 07:59:40|186.67|186.59|186.92|186.84|186.92|186.84|186.62|186.54|270
1743148790000|2025-03-28 07:59:50|186.87|186.79|186.92|186.84|187.02|186.89|186.87|186.79|279
1743148800000|2025-03-28 08:00:00|186.87|186.79|187.17|187.04|187.17|187.09|186.87|186.74|337
1743148810000|2025-03-28 08:00:10|187.12|187.09|187.27|187.14|187.27|187.14|187.12|187.04|339
1743148820000|2025-03-28 08:00:20|187.22|187.04|187.12|187.04|187.22|187.09|187.12|187.04|859
1743148830000|2025-03-28 08:00:30|187.22|187.09|187.62|187.54|187.72|187.64|187.17|187.09|814
1743148840000|2025-03-28 08:00:40|187.57|187.49|187.42|187.34|187.57|187.49|187.42|187.34|355
1743148850000|2025-03-28 08:00:50|187.32|187.24|187.22|187.14|187.37|187.29|187.17|187.09|261
1743148860000|2025-03-28 08:01:00|187.27|187.19|187.22|187.14|187.27|187.19|187.12|186.99|164
1743148870000|2025-03-28 08:01:10|187.27|187.09|187.22|187.09|187.37|187.24|187.22|187.09|91
1743148880000|2025-03-28 08:01:20|187.17|187.14|187.07|186.99|187.22|187.14|187.07|186.99|66
1743148890000|2025-03-28 08:01:30|187.12|187.04|186.97|186.89|187.12|187.04|186.97|186.89|54
1743148900000|2025-03-28 08:01:40|187.02|186.84|187.02|186.94|187.02|186.94|186.92|186.84|161
1743148910000|2025-03-28 08:01:50|187.07|186.89|186.92|186.79|187.07|186.89|186.87|186.74|55
1743148920000|2025-03-28 08:02:00|186.87|186.84|186.77|186.64|186.87|186.84|186.77|186.64|108
1743148930000|2025-03-28 08:02:10|186.72|186.59|186.82|186.74|186.82|186.74|186.67|186.59|62
1743148940000|2025-03-28 08:02:20|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.69|16
1743148950000|2025-03-28 08:02:30|186.82|186.74|187.17|187.09|187.17|187.09|186.82|186.74|50
1743148960000|2025-03-28 08:02:40|187.22|187.14|187.42|187.34|187.52|187.39|187.22|187.09|232
1743148970000|2025-03-28 08:02:50|187.37|187.29|187.47|187.39|187.47|187.39|187.37|187.29|152
1743148980000|2025-03-28 08:03:00|187.52|187.44|187.52|187.39|187.57|187.49|187.47|187.39|210
1743148990000|2025-03-28 08:03:10|187.47|187.44|187.67|187.59|187.72|187.59|187.47|187.39|33
1743149000000|2025-03-28 08:03:20|187.62|187.54|187.67|187.54|187.72|187.64|187.62|187.54|117
1743149010000|2025-03-28 08:03:30|187.72|187.59|187.72|187.64|187.77|187.64|187.67|187.54|169
1743149020000|2025-03-28 08:03:40|187.77|187.69|187.77|187.69|187.87|187.79|187.77|187.69|39
1743149030000|2025-03-28 08:03:50|187.72|187.64|187.77|187.69|187.82|187.74|187.72|187.64|97
1743149040000|2025-03-28 08:04:00|187.62|187.54|187.57|187.49|187.67|187.54|187.57|187.44|229
1743149050000|2025-03-28 08:04:10|187.52|187.44|187.57|187.49|187.62|187.54|187.52|187.44|79
1743149060000|2025-03-28 08:04:20|187.52|187.44|187.62|187.54|187.62|187.54|187.52|187.44|67
1743149070000|2025-03-28 08:04:30|187.67|187.59|187.82|187.69|187.82|187.74|187.67|187.59|109
1743149080000|2025-03-28 08:04:40|187.77|187.64|187.62|187.54|187.77|187.69|187.62|187.54|180
1743149090000|2025-03-28 08:04:50|187.67|187.59|187.57|187.49|187.67|187.59|187.57|187.49|35
1743149100000|2025-03-28 08:05:00|187.47|187.39|187.47|187.39|187.52|187.44|187.42|187.34|112
1743149110000|2025-03-28 08:05:10|187.52|187.44|187.57|187.49|187.62|187.54|187.52|187.44|17
1743149120000|2025-03-28 08:05:20|187.62|187.54|187.62|187.54|187.67|187.59|187.62|187.54|64
1743149130000|2025-03-28 08:05:30|187.67|187.59|187.72|187.59|187.72|187.59|187.62|187.54|54
1743149140000|2025-03-28 08:05:40|187.67|187.64|187.82|187.74|187.82|187.74|187.67|187.59|21
1743149150000|2025-03-28 08:05:50|187.72|187.64|187.77|187.69|187.82|187.69|187.72|187.64|78
1743149160000|2025-03-28 08:06:00|187.72|187.64|187.72|187.64|187.72|187.64|187.67|187.59|53
1743149170000|2025-03-28 08:06:10|187.77|187.69|187.82|187.69|187.92|187.84|187.77|187.69|168
1743149180000|2025-03-28 08:06:20|187.72|187.64|187.62|187.54|187.77|187.69|187.62|187.54|37
1743149190000|2025-03-28 08:06:30|187.57|187.44|187.52|187.44|187.62|187.54|187.42|187.29|57
1743149200000|2025-03-28 08:06:40|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|18
1743149210000|2025-03-28 08:06:50|187.67|187.49|187.52|187.44|187.67|187.54|187.52|187.44|30
1743149220000|2025-03-28 08:07:00|187.47|187.39|187.47|187.39|187.47|187.44|187.47|187.39|250
1743149230000|2025-03-28 08:07:10|187.52|187.44|187.57|187.44|187.57|187.49|187.47|187.34|59
1743149240000|2025-03-28 08:07:20|187.52|187.39|187.37|187.29|187.52|187.39|187.37|187.29|36
1743149250000|2025-03-28 08:07:30|187.32|187.24|187.12|187.04|187.32|187.24|187.12|187.04|41
1743149260000|2025-03-28 08:07:40|187.17|187.14|187.22|187.14|187.22|187.14|187.12|187.09|19
1743149270000|2025-03-28 08:07:50|187.27|187.19|187.27|187.19|187.32|187.19|187.22|187.14|4
1743149280000|2025-03-28 08:08:00|187.32|187.24|187.42|187.34|187.42|187.34|187.27|187.14|12
1743149290000|2025-03-28 08:08:10|187.37|187.29|187.17|187.09|187.42|187.29|187.17|187.09|20
1743149300000|2025-03-28 08:08:20|187.22|187.04|187.12|187.04|187.22|187.14|187.07|186.99|50
1743149310000|2025-03-28 08:08:30|187.07|186.99|187.02|186.94|187.12|187.04|187.02|186.94|32
1743149320000|2025-03-28 08:08:40|187.07|186.99|187.12|187.04|187.17|187.04|187.07|186.99|24
1743149330000|2025-03-28 08:08:50|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|8
1743149340000|2025-03-28 08:09:00|187.27|187.19|187.27|187.19|187.32|187.24|187.22|187.14|88
1743149350000|2025-03-28 08:09:10|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|40
1743149360000|2025-03-28 08:09:20|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|53
1743149370000|2025-03-28 08:09:30|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|136
1743149380000|2025-03-28 08:09:40|187.22|187.14|187.22|187.14|187.32|187.24|187.22|187.14|50
1743149390000|2025-03-28 08:09:50|187.27|187.19|187.27|187.14|187.37|187.29|187.22|187.14|41
1743149400000|2025-03-28 08:10:00|187.22|187.09|186.97|186.89|187.27|187.09|186.97|186.89|80
1743149410000|2025-03-28 08:10:10|187.02|186.94|186.97|186.89|187.02|186.94|186.92|186.84|68
1743149420000|2025-03-28 08:10:20|186.92|186.84|186.87|186.79|186.92|186.84|186.82|186.74|52
1743149430000|2025-03-28 08:10:30|186.82|186.74|186.72|186.64|186.87|186.74|186.72|186.64|72
1743149440000|2025-03-28 08:10:40|186.77|186.69|186.77|186.69|186.82|186.69|186.72|186.64|214
1743149450000|2025-03-28 08:10:50|186.72|186.64|186.77|186.69|186.82|186.74|186.72|186.64|80
1743149460000|2025-03-28 08:11:00|186.82|186.74|186.72|186.64|186.87|186.74|186.72|186.64|20
1743149470000|2025-03-28 08:11:10|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|98
1743149480000|2025-03-28 08:11:20|186.67|186.59|186.57|186.49|186.67|186.59|186.52|186.39|57
1743149490000|2025-03-28 08:11:30|186.52|186.44|186.47|186.39|186.62|186.54|186.47|186.39|287
1743149500000|2025-03-28 08:11:40|186.52|186.44|186.32|186.24|186.52|186.44|186.32|186.24|211
1743149510000|2025-03-28 08:11:50|186.27|186.19|186.32|186.24|186.42|186.34|186.27|186.19|117
1743149520000|2025-03-28 08:12:00|186.27|186.19|186.27|186.14|186.32|186.24|186.27|186.14|17
1743149530000|2025-03-28 08:12:10|186.22|186.09|186.17|186.09|186.22|186.14|186.17|186.09|149
1743149540000|2025-03-28 08:12:20|186.22|186.14|186.22|186.14|186.22|186.14|186.12|186.04|28
1743149550000|2025-03-28 08:12:30|186.27|186.19|186.37|186.29|186.47|186.39|186.22|186.19|815
1743149560000|2025-03-28 08:12:40|186.42|186.24|186.37|186.29|186.42|186.29|186.37|186.24|41
1743149570000|2025-03-28 08:12:50|186.42|186.34|186.47|186.34|186.47|186.39|186.42|186.29|16
1743149580000|2025-03-28 08:13:00|186.52|186.39|186.57|186.44|186.62|186.54|186.47|186.39|41
1743149590000|2025-03-28 08:13:10|186.52|186.49|186.57|186.44|186.57|186.49|186.52|186.44|72
1743149600000|2025-03-28 08:13:20|186.52|186.49|186.62|186.54|186.67|186.54|186.52|186.44|8
1743149610000|2025-03-28 08:13:30|186.67|186.59|186.67|186.59|186.72|186.64|186.67|186.59|14
1743149620000|2025-03-28 08:13:40|186.72|186.64|186.77|186.69|186.82|186.69|186.67|186.59|8
1743149630000|2025-03-28 08:13:50|186.72|186.64|186.87|186.74|186.87|186.79|186.72|186.64|19
1743149640000|2025-03-28 08:14:00|186.82|186.79|186.97|186.89|186.97|186.89|186.82|186.69|75
1743149650000|2025-03-28 08:14:10|187.02|186.84|186.87|186.79|187.02|186.84|186.87|186.79|19
1743149660000|2025-03-28 08:14:20|186.82|186.74|186.82|186.74|186.82|186.79|186.72|186.64|12
1743149670000|2025-03-28 08:14:30|186.77|186.69|186.72|186.64|186.82|186.74|186.72|186.59|8
1743149680000|2025-03-28 08:14:40|186.77|186.59|186.82|186.69|186.82|186.69|186.67|186.59|21
1743149690000|2025-03-28 08:14:50|186.87|186.74|186.82|186.74|186.87|186.74|186.82|186.69|20
1743149700000|2025-03-28 08:15:00|186.77|186.69|186.72|186.64|186.87|186.79|186.72|186.64|403
1743149710000|2025-03-28 08:15:10|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|15
1743149720000|2025-03-28 08:15:20|186.77|186.69|187.02|186.89|187.02|186.89|186.72|186.64|320
1743149730000|2025-03-28 08:15:30|186.97|186.94|186.97|186.89|186.97|186.94|186.97|186.84|115
1743149740000|2025-03-28 08:15:40|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|26
1743149750000|2025-03-28 08:15:50|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|40
1743149760000|2025-03-28 08:16:00|187.17|187.04|187.07|186.99|187.17|187.04|187.07|186.99|21
1743149770000|2025-03-28 08:16:10|187.12|187.04|187.07|186.99|187.12|187.04|187.02|186.94|45
1743149780000|2025-03-28 08:16:20|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|33
1743149790000|2025-03-28 08:16:30|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|9
1743149800000|2025-03-28 08:16:40|187.02|186.94|187.02|186.94|187.02|186.99|187.02|186.94|19
1743149810000|2025-03-28 08:16:50|187.07|186.99|187.12|186.99|187.17|187.09|187.02|186.94|43
1743149820000|2025-03-28 08:17:00|187.07|187.04|187.12|186.99|187.12|187.04|187.07|186.99|23
1743149830000|2025-03-28 08:17:10|187.07|187.04|187.17|187.09|187.17|187.09|187.07|186.99|25
1743149840000|2025-03-28 08:17:20|187.22|187.14|187.22|187.14|187.32|187.19|187.17|187.09|102
1743149850000|2025-03-28 08:17:30|187.27|187.19|187.37|187.24|187.37|187.29|187.22|187.14|20
1743149860000|2025-03-28 08:17:40|187.42|187.29|187.42|187.34|187.42|187.34|187.37|187.24|226
1743149870000|2025-03-28 08:17:50|187.37|187.29|187.22|187.14|187.42|187.29|187.22|187.14|146
1743149880000|2025-03-28 08:18:00|187.27|187.19|187.17|187.09|187.27|187.19|187.17|187.04|90
1743149890000|2025-03-28 08:18:10|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|16
1743149900000|2025-03-28 08:18:20|187.12|187.04|187.17|187.04|187.17|187.04|187.12|187.04|25
1743149910000|2025-03-28 08:18:30|187.12|187.09|187.17|187.09|187.17|187.09|187.12|187.04|5
1743149920000|2025-03-28 08:18:40|187.22|187.14|187.37|187.24|187.37|187.24|187.22|187.14|64
1743149930000|2025-03-28 08:18:50|187.32|187.19|187.42|187.34|187.42|187.34|187.27|187.19|20
1743149940000|2025-03-28 08:19:00|187.37|187.29|187.37|187.29|187.42|187.34|187.27|187.19|14
1743149950000|2025-03-28 08:19:10|187.32|187.24|187.47|187.39|187.47|187.39|187.32|187.24|275
1743149960000|2025-03-28 08:19:20|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|2
1743149970000|2025-03-28 08:19:30|187.52|187.44|187.67|187.54|187.67|187.54|187.47|187.39|70
1743149980000|2025-03-28 08:19:40|187.62|187.59|187.72|187.64|187.72|187.64|187.62|187.54|24
1743149990000|2025-03-28 08:19:50|187.77|187.59|187.77|187.69|187.77|187.69|187.77|187.59|32
1743150000000|2025-03-28 08:20:00|187.82|187.74|187.67|187.59|187.87|187.79|187.67|187.59|211
1743150010000|2025-03-28 08:20:10|187.77|187.64|187.77|187.64|187.77|187.69|187.67|187.59|291
1743150020000|2025-03-28 08:20:20|187.72|187.59|187.67|187.59|187.77|187.59|187.67|187.59|19
1743150030000|2025-03-28 08:20:30|187.72|187.54|187.62|187.54|187.72|187.59|187.62|187.54|24
1743150040000|2025-03-28 08:20:40|187.67|187.59|187.62|187.49|187.67|187.59|187.62|187.49|5
1743150050000|2025-03-28 08:20:50|187.67|187.54|187.62|187.54|187.67|187.54|187.57|187.49|14
1743150060000|2025-03-28 08:21:00|187.57|187.44|187.57|187.49|187.57|187.49|187.52|187.44|30
1743150070000|2025-03-28 08:21:10|187.52|187.39|187.52|187.39|187.52|187.44|187.47|187.34|24
1743150080000|2025-03-28 08:21:20|187.47|187.44|187.47|187.39|187.52|187.44|187.42|187.34|6
1743150090000|2025-03-28 08:21:30|187.52|187.34|187.37|187.29|187.52|187.39|187.37|187.29|37
1743150100000|2025-03-28 08:21:40|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|29
1743150110000|2025-03-28 08:21:50|187.42|187.34|187.42|187.34|187.47|187.34|187.42|187.34|5
1743150120000|2025-03-28 08:22:00|187.47|187.39|187.52|187.39|187.52|187.44|187.47|187.39|41
1743150130000|2025-03-28 08:22:10|187.47|187.44|187.47|187.39|187.52|187.44|187.47|187.39|31
1743150140000|2025-03-28 08:22:20|187.42|187.34|187.42|187.34|187.47|187.34|187.42|187.34|58
1743150150000|2025-03-28 08:22:30|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|13
1743150160000|2025-03-28 08:22:40|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.34|49
1743150170000|2025-03-28 08:22:50||187.34||187.39||187.39||187.34|6
1743150180000|2025-03-28 08:23:00|187.42|187.34|187.42|187.34|187.42|187.39|187.42|187.34|1
1743150190000|2025-03-28 08:23:10|187.47|187.39|187.37|187.24|187.47|187.39|187.32|187.24|88
1743150200000|2025-03-28 08:23:20|187.32|187.29|187.37|187.24|187.37|187.29|187.32|187.24|22
1743150210000|2025-03-28 08:23:30|187.42|187.29|187.47|187.39|187.47|187.39|187.42|187.29|70
1743150220000|2025-03-28 08:23:40|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|116
1743150230000|2025-03-28 08:23:50|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|7
1743150240000|2025-03-28 08:24:00|187.52|187.44|187.47|187.39|187.62|187.54|187.47|187.39|129
1743150250000|2025-03-28 08:24:10|187.52|187.34|187.52|187.44|187.57|187.44|187.52|187.34|0
1743150260000|2025-03-28 08:24:20|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|12
1743150270000|2025-03-28 08:24:30|187.47|187.39|187.52|187.39|187.52|187.44|187.47|187.39|11
1743150280000|2025-03-28 08:24:40|187.47|187.34|187.52|187.44|187.52|187.44|187.47|187.34|12
1743150290000|2025-03-28 08:24:50|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.49|5
1743150300000|2025-03-28 08:25:00|187.62|187.54|187.52|187.44|187.62|187.54|187.52|187.44|5
1743150310000|2025-03-28 08:25:10|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|10
1743150320000|2025-03-28 08:25:20|187.47|187.39|187.32|187.24|187.47|187.44|187.32|187.24|53
1743150330000|2025-03-28 08:25:30|187.27|187.19|187.27|187.19|187.27|187.24|187.27|187.19|28
1743150340000|2025-03-28 08:25:40|187.32|187.24|187.27|187.14|187.32|187.24|187.27|187.14|34
1743150350000|2025-03-28 08:25:50|187.32|187.19|187.37|187.24|187.37|187.29|187.32|187.19|17
1743150360000|2025-03-28 08:26:00|187.32|187.29|187.37|187.29|187.37|187.29|187.32|187.24|46
1743150370000|2025-03-28 08:26:10|187.42|187.24|187.37|187.29|187.42|187.34|187.37|187.24|38
1743150380000|2025-03-28 08:26:20|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.14|73
1743150390000|2025-03-28 08:26:30||187.14||187.19||187.19||187.14|0
1743150400000|2025-03-28 08:26:40|187.32|187.24|187.22|187.14|187.32|187.24|187.22|187.14|18
1743150410000|2025-03-28 08:26:50|187.27|187.19|187.27|187.14|187.27|187.19|187.27|187.14|107
1743150420000|2025-03-28 08:27:00|187.22|187.09|187.22|187.14|187.27|187.19|187.17|187.09|22
1743150430000|2025-03-28 08:27:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|23
1743150440000|2025-03-28 08:27:20|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|25
1743150450000|2025-03-28 08:27:30|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.04|174
1743150460000|2025-03-28 08:27:40|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|12
1743150470000|2025-03-28 08:27:50|187.22|187.14|187.12|187.04|187.22|187.14|187.12|187.04|34
1743150480000|2025-03-28 08:28:00|187.07|186.99|187.12|187.04|187.17|187.09|187.07|186.99|164
1743150490000|2025-03-28 08:28:10|187.17|186.99|186.97|186.89|187.17|187.09|186.97|186.89|344
1743150500000|2025-03-28 08:28:20|186.92|186.84|186.82|186.74|186.92|186.84|186.77|186.69|410
1743150510000|2025-03-28 08:28:30|186.87|186.79|186.97|186.89|186.97|186.89|186.87|186.79|68
1743150520000|2025-03-28 08:28:40|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|1
1743150530000|2025-03-28 08:28:50|187.02|186.94|187.07|186.99|187.07|186.99|186.97|186.94|14
1743150540000|2025-03-28 08:29:00|187.12|186.94|187.12|187.04|187.17|187.04|187.07|186.94|15
1743150550000|2025-03-28 08:29:10|187.17|187.09|187.17|187.09|187.22|187.09|187.17|187.04|0
1743150560000|2025-03-28 08:29:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.09|1
1743150570000|2025-03-28 08:29:30|187.17|187.09|187.12|186.99|187.17|187.14|187.12|186.99|52
1743150580000|2025-03-28 08:29:40||187.04||187.04||187.04||186.99|0
1743150590000|2025-03-28 08:29:50|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|103
1743150600000|2025-03-28 08:30:00|186.97|186.89|186.92|186.79|186.97|186.89|186.87|186.79|22
1743150610000|2025-03-28 08:30:10|186.97|186.84|186.97|186.84|186.97|186.89|186.97|186.84|2
1743150620000|2025-03-28 08:30:20|186.92|186.89|186.92|186.84|186.97|186.89|186.87|186.74|36
1743150630000|2025-03-28 08:30:30|186.87|186.79|186.87|186.74|186.87|186.79|186.82|186.74|9
1743150640000|2025-03-28 08:30:40|186.92|186.79|186.87|186.74|186.92|186.84|186.87|186.74|21
1743150650000|2025-03-28 08:30:50|186.92|186.79|186.82|186.74|186.92|186.79|186.82|186.74|14
1743150660000|2025-03-28 08:31:00|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.64|35
1743150670000|2025-03-28 08:31:10|186.77|186.74|186.72|186.64|186.77|186.74|186.72|186.64|10
1743150680000|2025-03-28 08:31:20|186.67|186.59|186.77|186.69|186.77|186.69|186.62|186.54|71
1743150690000|2025-03-28 08:31:30|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|2
1743150700000|2025-03-28 08:31:40|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|9
1743150710000|2025-03-28 08:31:50|186.82|186.64|186.87|186.79|186.87|186.79|186.77|186.64|51
1743150720000|2025-03-28 08:32:00|186.92|186.84|186.87|186.79|186.92|186.84|186.82|186.74|50
1743150730000|2025-03-28 08:32:10|186.82|186.74|186.82|186.74|186.82|186.79|186.82|186.74|5
1743150740000|2025-03-28 08:32:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|60
1743150750000|2025-03-28 08:32:30|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|6
1743150760000|2025-03-28 08:32:40|186.82|186.79|186.87|186.79|186.92|186.79|186.82|186.79|17
1743150770000|2025-03-28 08:32:50|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|24
1743150780000|2025-03-28 08:33:00|186.92|186.84|186.77|186.69|186.92|186.84|186.77|186.69|192
1743150790000|2025-03-28 08:33:10|186.82|186.74|186.87|186.74|186.87|186.79|186.82|186.74|6
1743150800000|2025-03-28 08:33:20|186.92|186.79|186.87|186.79|186.92|186.84|186.87|186.74|1
1743150810000|2025-03-28 08:33:30|186.92|186.84|186.92|186.79|186.92|186.84|186.87|186.79|23
1743150820000|2025-03-28 08:33:40|186.87|186.84|186.87|186.79|186.92|186.84|186.87|186.79|17
1743150830000|2025-03-28 08:33:50|186.92|186.84|186.87|186.74|186.97|186.89|186.82|186.74|39
1743150840000|2025-03-28 08:34:00|186.82|186.79|186.87|186.79|186.92|186.79|186.82|186.74|0
1743150850000|2025-03-28 08:34:10|186.92||186.87||186.92||186.87||7
1743150860000|2025-03-28 08:34:20|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.69|58
1743150870000|2025-03-28 08:34:30|186.92|186.84|186.87|186.74|186.92|186.84|186.82|186.74|107
1743150880000|2025-03-28 08:34:40|186.82|186.69|186.77|186.69|186.87|186.69|186.77|186.64|4
1743150890000|2025-03-28 08:34:50|186.82|186.74|186.72|186.59|186.82|186.74|186.72|186.59|90
1743150900000|2025-03-28 08:35:00|186.67|186.64|186.62|186.49|186.67|186.64|186.57|186.49|10
1743150910000|2025-03-28 08:35:10|186.67|186.54|186.67|186.59|186.72|186.59|186.67|186.49|107
1743150920000|2025-03-28 08:35:20|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.54|12
1743150930000|2025-03-28 08:35:30|186.72|186.59|186.62|186.54|186.72|186.64|186.62|186.54|61
1743150940000|2025-03-28 08:35:40|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.54|7
1743150950000|2025-03-28 08:35:50|186.62|186.54|186.62|186.54|186.67|186.59|186.62|186.54|25
1743150970000|2025-03-28 08:36:10|186.67|186.59|186.57|186.49|186.67|186.59|186.57|186.49|18
1743150980000|2025-03-28 08:36:20|186.52|186.44|186.57|186.49|186.62|186.49|186.52|186.44|131
1743150990000|2025-03-28 08:36:30|186.52|186.44|186.52|186.44|186.57|186.49|186.52|186.44|16
1743151000000|2025-03-28 08:36:40|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|10
1743151010000|2025-03-28 08:36:50|186.57|186.39|186.47|186.39|186.57|186.44|186.47|186.39|66
1743151020000|2025-03-28 08:37:00|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|112
1743151030000|2025-03-28 08:37:10|186.62|186.54|186.67|186.59|186.72|186.64|186.62|186.54|112
1743151040000|2025-03-28 08:37:20|186.72|186.64|186.77|186.69|186.77|186.69|186.67|186.59|14
1743151050000|2025-03-28 08:37:30|186.82|186.74|186.82|186.74|186.87|186.79|186.77|186.74|20
1743151060000|2025-03-28 08:37:40|186.77|186.69|186.77|186.69|186.82|186.69|186.72|186.64|29
1743151070000|2025-03-28 08:37:50|186.72|186.64|186.82|186.74|186.82|186.74|186.72|186.64|68
1743151080000|2025-03-28 08:38:00|186.87|186.79|186.97|186.89|186.97|186.89|186.87|186.79|30
1743151090000|2025-03-28 08:38:10|187.02|186.94|186.92|186.84|187.02|186.94|186.92|186.84|80
1743151100000|2025-03-28 08:38:20|186.87|186.79|186.82|186.74|186.92|186.84|186.82|186.74|5
1743151110000|2025-03-28 08:38:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|1
1743151120000|2025-03-28 08:38:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|45
1743151130000|2025-03-28 08:38:50|186.82|186.74|186.82|186.74|186.87|186.79|186.82|186.74|7
1743151140000|2025-03-28 08:39:00|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|25
1743151150000|2025-03-28 08:39:10|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|8
1743151160000|2025-03-28 08:39:20|186.82|186.74|186.87|186.79|186.87|186.79|186.77|186.74|10
1743151170000|2025-03-28 08:39:30|186.92|186.74|186.92|186.79|186.92|186.84|186.87|186.74|31
1743151180000|2025-03-28 08:39:40|186.97|186.84|187.02|186.94|187.02|186.94|186.97|186.84|39
1743151190000|2025-03-28 08:39:50|187.07|186.99|187.02|186.94|187.12|187.04|186.97|186.89|676
1743151200000|2025-03-28 08:40:00|186.97|186.89|187.07|186.94|187.07|186.99|186.92|186.84|145
1743151210000|2025-03-28 08:40:10|187.12|186.99|187.12|186.99|187.12|187.04|187.12|186.94|46
1743151220000|2025-03-28 08:40:20|187.07|187.04|187.12|187.04|187.12|187.04|187.07|186.99|10
1743151230000|2025-03-28 08:40:30|187.07|186.99|186.92|186.84|187.07|186.99|186.92|186.84|319
1743151240000|2025-03-28 08:40:40|186.87|186.79|186.87|186.79|186.87|186.84|186.82|186.74|65
1743151250000|2025-03-28 08:40:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|45
1743151260000|2025-03-28 08:41:00|186.97|186.79|186.92|186.84|186.97|186.84|186.92|186.79|23
1743151270000|2025-03-28 08:41:10|186.87|186.79|186.92|186.84|186.92|186.84|186.82|186.74|38
1743151280000|2025-03-28 08:41:20|186.97|186.79|186.87|186.79|186.97|186.79|186.87|186.79|22
1743151290000|2025-03-28 08:41:30|186.92|186.84|186.97|186.89|187.02|186.89|186.92|186.84|75
1743151300000|2025-03-28 08:41:40|187.02||186.97||187.02||186.97||23
1743151310000|2025-03-28 08:41:50|186.92|186.84|186.97|186.84|186.97|186.89|186.92|186.84|27
1743151320000|2025-03-28 08:42:00|186.92|186.89|186.92|186.84|186.92|186.89|186.92|186.84|12
1743151330000|2025-03-28 08:42:10|186.87|186.79|186.87|186.79|186.87|186.84|186.87|186.79|77
1743151340000|2025-03-28 08:42:20|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.74|100
1743151350000|2025-03-28 08:42:30|186.87|186.79|187.02|186.89|187.02|186.94|186.87|186.79|43
1743151360000|2025-03-28 08:42:40|186.97|186.84|186.92|186.84|186.97|186.84|186.92|186.84|18
1743151370000|2025-03-28 08:42:50|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|60
1743151380000|2025-03-28 08:43:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|19
1743151390000|2025-03-28 08:43:10|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|72
1743151400000|2025-03-28 08:43:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|8
1743151410000|2025-03-28 08:43:30|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|45
1743151420000|2025-03-28 08:43:40|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|149
1743151440000|2025-03-28 08:44:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|46
1743151450000|2025-03-28 08:44:10|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|36
1743151460000|2025-03-28 08:44:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|5
1743151470000|2025-03-28 08:44:30|187.07|186.99|187.12|186.99|187.12|187.04|187.07|186.99|179
1743151480000|2025-03-28 08:44:40|187.17|187.04|187.17|187.09|187.17|187.09|187.17|187.04|49
1743151490000|2025-03-28 08:44:50|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|113
1743151500000|2025-03-28 08:45:00|187.17|187.09|187.07|186.99|187.17|187.09|187.07|186.99|35
1743151510000|2025-03-28 08:45:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|22
1743151520000|2025-03-28 08:45:20|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.89|188
1743151530000|2025-03-28 08:45:30|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|18
1743151540000|2025-03-28 08:45:40|187.07|186.99|187.12|186.99|187.12|187.04|187.02|186.94|35
1743151550000|2025-03-28 08:45:50|187.07|187.04|187.07|186.99|187.07|187.04|187.07|186.99|0
1743151560000|2025-03-28 08:46:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|16
1743151570000|2025-03-28 08:46:10|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|129
1743151580000|2025-03-28 08:46:20|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|102
1743151590000|2025-03-28 08:46:30|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|168
1743151600000|2025-03-28 08:46:40|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|168
1743151610000|2025-03-28 08:46:50|187.02|186.94|186.87|186.79|187.02|186.94|186.87|186.79|100
1743151620000|2025-03-28 08:47:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|28
1743151630000|2025-03-28 08:47:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|31
1743151640000|2025-03-28 08:47:20|||||||||25
1743151650000|2025-03-28 08:47:30|186.82|186.74|186.82|186.74|186.87|186.79|186.82|186.74|30
1743151660000|2025-03-28 08:47:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|83
1743151670000|2025-03-28 08:47:50|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|38
1743151680000|2025-03-28 08:48:00|186.92|186.74|186.77|186.69|186.92|186.84|186.77|186.69|137
1743151690000|2025-03-28 08:48:10|186.82|186.74|186.77|186.69|186.82|186.74|186.72|186.64|174
1743151700000|2025-03-28 08:48:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|47
1743151710000|2025-03-28 08:48:30|186.77|186.69|186.67|186.59|186.77|186.69|186.67|186.59|147
1743151720000|2025-03-28 08:48:40|186.72|186.64|186.82|186.74|186.82|186.74|186.67|186.59|92
1743151730000|2025-03-28 08:48:50|186.87|186.79|186.97|186.89|186.97|186.89|186.87|186.79|12
1743151740000|2025-03-28 08:49:00|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|248
1743151750000|2025-03-28 08:49:10|186.97|186.79|187.02|186.89|187.02|186.89|186.97|186.79|36
1743151760000|2025-03-28 08:49:20|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.94|49
1743151770000|2025-03-28 08:49:30|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|12
1743151780000|2025-03-28 08:49:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|49
1743151790000|2025-03-28 08:49:50|187.02|186.94|187.07|186.94|187.07|186.94|186.97|186.89|81
1743151800000|2025-03-28 08:50:00|187.02|186.99|186.97|186.89|187.02|186.99|186.97|186.89|8
1743151810000|2025-03-28 08:50:10|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|161
1743151820000|2025-03-28 08:50:20|186.82|186.74|186.67|186.59|186.87|186.79|186.67|186.59|401
1743151830000|2025-03-28 08:50:30|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|147
1743151840000|2025-03-28 08:50:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|2
1743151850000|2025-03-28 08:50:50|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|27
1743151860000|2025-03-28 08:51:00|||||||||6
1743151870000|2025-03-28 08:51:10|||||||||32
1743151880000|2025-03-28 08:51:20|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.54|69
1743151890000|2025-03-28 08:51:30|186.62|186.59|186.62|186.54|186.67|186.59|186.62|186.54|56
1743151910000|2025-03-28 08:51:50|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.59|48
1743151920000|2025-03-28 08:52:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|117
1743151930000|2025-03-28 08:52:10|186.77|186.69|186.87|186.74|186.87|186.79|186.77|186.69|472
1743151940000|2025-03-28 08:52:20|186.82||186.82||186.82||186.82||0
1743151950000|2025-03-28 08:52:30|186.87|186.79|186.87|186.74|186.87|186.79|186.82|186.74|413
1743151960000|2025-03-28 08:52:40||186.79||186.79||186.79||186.79|0
1743151970000|2025-03-28 08:52:50|||||||||6
1743151980000|2025-03-28 08:53:00|186.92||186.92||186.92||186.92||26
1743151990000|2025-03-28 08:53:10||186.84||186.84||186.84||186.84|12
1743152000000|2025-03-28 08:53:20|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|79
1743152020000|2025-03-28 08:53:40|187.02|186.89|187.07|186.99|187.07|186.99|187.02|186.89|76
1743152030000|2025-03-28 08:53:50||186.94||186.94||186.94||186.94|35
1743152040000|2025-03-28 08:54:00||186.99||186.99||186.99||186.99|0
1743152050000|2025-03-28 08:54:10|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.94|111
1743152070000|2025-03-28 08:54:30||186.89||186.89||186.89||186.89|51
1743152080000|2025-03-28 08:54:40||186.94||186.94||186.94||186.94|12
1743152090000|2025-03-28 08:54:50|186.97|186.89|187.02|186.89|187.02|186.94|186.97|186.89|147
1743152100000|2025-03-28 08:55:00|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|19
1743152110000|2025-03-28 08:55:10|186.92|186.89|186.87|186.79|186.92|186.89|186.87|186.79|133
1743152120000|2025-03-28 08:55:20|186.92||186.92||186.92||186.92||3
1743152130000|2025-03-28 08:55:30|186.87|186.84|186.92|186.79|186.92|186.84|186.87|186.79|23
1743152140000|2025-03-28 08:55:40|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|49
1743152150000|2025-03-28 08:55:50|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|213
1743152160000|2025-03-28 08:56:00|186.97||186.92||186.97||186.92||223
1743152170000|2025-03-28 08:56:10||186.79||186.79||186.79||186.79|278
1743152180000|2025-03-28 08:56:20|186.87|186.84|186.92|186.79|186.92|186.84|186.87|186.79|3
1743152190000|2025-03-28 08:56:30|186.87||186.87||186.87||186.87||0
1743152200000|2025-03-28 08:56:40|186.92||186.87||186.92||186.87||168
1743152210000|2025-03-28 08:56:50|||||||||39
1743152220000|2025-03-28 08:57:00|186.92||186.87||186.92||186.87||120
1743152230000|2025-03-28 08:57:10|||||||||123
1743152240000|2025-03-28 08:57:20|||||||||19
1743152250000|2025-03-28 08:57:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|209
1743152260000|2025-03-28 08:57:40|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|27
1743152270000|2025-03-28 08:57:50|186.92|186.79|186.92|186.79|186.92|186.84|186.92|186.79|5
1743152280000|2025-03-28 08:58:00|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|59
1743152290000|2025-03-28 08:58:10||186.79||186.84||186.84||186.79|16
1743152300000|2025-03-28 08:58:20||186.79||186.84||186.84||186.79|2
1743152310000|2025-03-28 08:58:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1743152320000|2025-03-28 08:58:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|9
1743152340000|2025-03-28 08:59:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|21
1743152350000|2025-03-28 08:59:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|53
1743152360000|2025-03-28 08:59:20||186.79||186.84||186.84||186.79|0
1743152370000|2025-03-28 08:59:30|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|53
1743152380000|2025-03-28 08:59:40|186.87|186.79|186.87|186.79|186.87|186.84|186.87|186.79|41
1743152400000|2025-03-28 09:00:00|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|149
1743152410000|2025-03-28 09:00:10|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.74|168
1743152420000|2025-03-28 09:00:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|53
1743152430000|2025-03-28 09:00:30|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|70
1743152440000|2025-03-28 09:00:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|15
1743152450000|2025-03-28 09:00:50|186.82|186.74|186.87|186.74|186.87|186.79|186.82|186.74|76
1743152460000|2025-03-28 09:01:00|186.92|186.79|186.92|186.84|186.92|186.84|186.92|186.79|76
1743152470000|2025-03-28 09:01:10|186.87|186.79|186.87|186.79|186.87|186.84|186.87|186.79|123
1743152480000|2025-03-28 09:01:20|186.92|186.84|186.92|186.79|186.92|186.84|186.87|186.79|12
1743152490000|2025-03-28 09:01:30||186.84||186.84||186.84||186.84|4
1743152500000|2025-03-28 09:01:40|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|218
1743152510000|2025-03-28 09:01:50|186.87|186.79|186.87|186.79|186.87|186.84|186.87|186.79|114
1743152520000|2025-03-28 09:02:00|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|16
1743152530000|2025-03-28 09:02:10|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|52
1743152540000|2025-03-28 09:02:20|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|43
1743152550000|2025-03-28 09:02:30|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|65
1743152560000|2025-03-28 09:02:40|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|11
1743152570000|2025-03-28 09:02:50|||||||||25
1743152580000|2025-03-28 09:03:00|186.77|186.69|186.82|186.74|186.82|186.74|186.72|186.64|182
1743152590000|2025-03-28 09:03:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|19
1743152600000|2025-03-28 09:03:20|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|26
1743152610000|2025-03-28 09:03:30|186.67|186.64|186.72|186.64|186.77|186.64|186.67|186.64|14
1743152620000|2025-03-28 09:03:40|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.69|14
1743152630000|2025-03-28 09:03:50|186.82||186.77||186.82||186.77||16
1743152640000|2025-03-28 09:04:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|7
1743152650000|2025-03-28 09:04:10|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|38
1743152660000|2025-03-28 09:04:20|186.77|186.69|186.67|186.59|186.77|186.69|186.67|186.59|105
1743152670000|2025-03-28 09:04:30|186.72||186.67||186.72||186.67||0
1743152680000|2025-03-28 09:04:40|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.59|29
1743152700000|2025-03-28 09:05:00||186.59||186.64||186.64||186.59|18
1743152710000|2025-03-28 09:05:10|||||||||2
1743152720000|2025-03-28 09:05:20|186.77|186.69|186.82|186.74|186.87|186.74|186.77|186.69|53
1743152730000|2025-03-28 09:05:30|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.79|88
1743152740000|2025-03-28 09:05:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|106
1743152750000|2025-03-28 09:05:50|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|16
1743152760000|2025-03-28 09:06:00|186.87|186.84|186.87|186.74|186.92|186.84|186.82|186.74|160
1743152770000|2025-03-28 09:06:10|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|2
1743152780000|2025-03-28 09:06:20|186.82|186.74|186.87|186.74|186.87|186.79|186.82|186.74|8
1743152790000|2025-03-28 09:06:30||186.79||186.79||186.79||186.74|1
1743152820000|2025-03-28 09:07:00|||||||||36
1743152850000|2025-03-28 09:07:30|||||||||54
1743152860000|2025-03-28 09:07:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|13
1743152870000|2025-03-28 09:07:50|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|121
1743152880000|2025-03-28 09:08:00|||||||||18
1743152890000|2025-03-28 09:08:10|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|97
1743152900000|2025-03-28 09:08:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|22
1743152910000|2025-03-28 09:08:30|186.92||186.87||186.92||186.87||1
1743152930000|2025-03-28 09:08:50|186.82|186.74|186.77|186.69|186.82|186.79|186.77|186.69|2
1743152940000|2025-03-28 09:09:00|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|9
1743152960000|2025-03-28 09:09:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|50
1743152970000|2025-03-28 09:09:30|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|13
1743152990000|2025-03-28 09:09:50|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|41
1743153010000|2025-03-28 09:10:10|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|23
1743153020000|2025-03-28 09:10:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1743153030000|2025-03-28 09:10:30|186.87|186.79|186.87|186.74|186.87|186.79|186.82|186.74|0
1743153040000|2025-03-28 09:10:40|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|0
1743153050000|2025-03-28 09:10:50|186.92|186.74|186.92|186.84|186.92|186.84|186.92|186.74|10
1743153060000|2025-03-28 09:11:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|36
1743153080000|2025-03-28 09:11:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|4
1743153090000|2025-03-28 09:11:30||186.79||186.79||186.79||186.79|78
1743153100000|2025-03-28 09:11:40||186.84||186.84||186.84||186.84|63
1743153120000|2025-03-28 09:12:00|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|174
1743153130000|2025-03-28 09:12:10|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.94|198
1743153140000|2025-03-28 09:12:20||186.89||186.89||186.89||186.89|109
1743153150000|2025-03-28 09:12:30|186.97|186.94|186.97|186.89|187.02|186.94|186.97|186.89|145
1743153160000|2025-03-28 09:12:40|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|349
1743153170000|2025-03-28 09:12:50||186.84||186.84||186.84||186.84|139
1743153180000|2025-03-28 09:13:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|171
1743153190000|2025-03-28 09:13:10|186.92|186.84|186.87|186.74|186.92|186.84|186.82|186.74|154
1743153200000|2025-03-28 09:13:20||186.79||186.74||186.79||186.74|10
1743153210000|2025-03-28 09:13:30|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.74|21
1743153220000|2025-03-28 09:13:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|19
1743153230000|2025-03-28 09:13:50|186.77|186.69|186.82|186.74|186.82|186.74|186.72|186.64|54
1743153240000|2025-03-28 09:14:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|7
1743153260000|2025-03-28 09:14:20|||||||||11
1743153270000|2025-03-28 09:14:30|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.64|142
1743153280000|2025-03-28 09:14:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.64|22
1743153290000|2025-03-28 09:14:50|186.72|186.64|186.72|186.64|186.77|186.64|186.67|186.59|261
1743153300000|2025-03-28 09:15:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|17
1743153310000|2025-03-28 09:15:10|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|16
1743153320000|2025-03-28 09:15:20|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|133
1743153330000|2025-03-28 09:15:30|186.67||186.67||186.67||186.67||10
1743153340000|2025-03-28 09:15:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|7
1743153350000|2025-03-28 09:15:50|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|10
1743153360000|2025-03-28 09:16:00|186.62|186.54|186.62|186.54|186.67|186.59|186.62|186.54|211
1743153370000|2025-03-28 09:16:10|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|42
1743153380000|2025-03-28 09:16:20|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|94
1743153390000|2025-03-28 09:16:30|186.77|186.59|186.77|186.64|186.77|186.69|186.77|186.59|60
1743153400000|2025-03-28 09:16:40|186.72||186.72||186.77||186.72||36
1743153410000|2025-03-28 09:16:50|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|25
1743153440000|2025-03-28 09:17:20|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|61
1743153450000|2025-03-28 09:17:30|186.77||186.82||186.82||186.77||7
1743153460000|2025-03-28 09:17:40|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|52
1743153470000|2025-03-28 09:17:50|186.82||186.77||186.82||186.77||78
1743153490000|2025-03-28 09:18:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|42
1743153500000|2025-03-28 09:18:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|21
1743153510000|2025-03-28 09:18:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|41
1743153520000|2025-03-28 09:18:40|186.87||186.82||186.87||186.82||24
1743153530000|2025-03-28 09:18:50|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|75
1743153540000|2025-03-28 09:19:00|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|56
1743153550000|2025-03-28 09:19:10|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|63
1743153560000|2025-03-28 09:19:20|||||||||19
1743153580000|2025-03-28 09:19:40|186.97|186.89|186.97|186.84|186.97|186.89|186.92|186.84|176
1743153590000|2025-03-28 09:19:50|186.92|186.89|186.92|186.84|186.97|186.89|186.92|186.84|169
1743153610000|2025-03-28 09:20:10|||||||||13
1743153630000|2025-03-28 09:20:30|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.79|215
1743153640000|2025-03-28 09:20:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|7
1743153650000|2025-03-28 09:20:50|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|11
1743153660000|2025-03-28 09:21:00|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|53
1743153670000|2025-03-28 09:21:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|27
1743153690000|2025-03-28 09:21:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|0
1743153700000|2025-03-28 09:21:40|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|12
1743153710000|2025-03-28 09:21:50|186.67||186.67||186.67||186.67||46
1743153720000|2025-03-28 09:22:00|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.49|41
1743153730000|2025-03-28 09:22:10|186.57|186.49|186.52|186.44|186.57|186.54|186.52|186.44|166
1743153740000|2025-03-28 09:22:20|186.47|186.39|186.47|186.39|186.52|186.39|186.47|186.39|49
1743153750000|2025-03-28 09:22:30|||||||||2
1743153760000|2025-03-28 09:22:40|186.37|186.29|186.32|186.24|186.37|186.29|186.27|186.19|378
1743153770000|2025-03-28 09:22:50|186.37||186.32||186.37||186.32||35
1743153780000|2025-03-28 09:23:00|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|51
1743153790000|2025-03-28 09:23:10|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|20
1743153800000|2025-03-28 09:23:20|186.32|186.24|186.32|186.24|186.37|186.29|186.32|186.24|81
1743153820000|2025-03-28 09:23:40|186.37|186.29|186.47|186.34|186.47|186.39|186.37|186.29|45
1743153830000|2025-03-28 09:23:50||186.39||186.34||186.39||186.34|11
1743153840000|2025-03-28 09:24:00|186.52|186.39|186.47|186.39|186.52|186.44|186.47|186.39|8
1743153850000|2025-03-28 09:24:10|186.52|186.34|186.47|186.39|186.52|186.44|186.47|186.34|13
1743153860000|2025-03-28 09:24:20||186.34||186.39||186.39||186.34|0
1743153870000|2025-03-28 09:24:30|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.29|0
1743153880000|2025-03-28 09:24:40|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|13
1743153890000|2025-03-28 09:24:50|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|20
1743153900000|2025-03-28 09:25:00|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.34|70
1743153910000|2025-03-28 09:25:10|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|13
1743153920000|2025-03-28 09:25:20|186.42|186.34|186.42|186.29|186.42|186.34|186.42|186.29|9
1743153930000|2025-03-28 09:25:30|186.37|186.34|186.37|186.29|186.42|186.34|186.37|186.29|17
1743153940000|2025-03-28 09:25:40|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|19
1743153960000|2025-03-28 09:26:00|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.34|9
1743153970000|2025-03-28 09:26:10|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|151
1743153980000|2025-03-28 09:26:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|51
1743153990000|2025-03-28 09:26:30|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|101
1743154000000|2025-03-28 09:26:40|||||||||35
1743154010000|2025-03-28 09:26:50|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.34|12
1743154020000|2025-03-28 09:27:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|9
1743154040000|2025-03-28 09:27:20|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|15
1743154050000|2025-03-28 09:27:30|186.32|186.24|186.37|186.24|186.37|186.29|186.32|186.24|35
1743154060000|2025-03-28 09:27:40|186.32|186.29|186.37|186.24|186.37|186.29|186.32|186.24|0
1743154070000|2025-03-28 09:27:50|186.32|186.29|186.32|186.24|186.32|186.29|186.32|186.24|0
1743154080000|2025-03-28 09:28:00|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.29|0
1743154090000|2025-03-28 09:28:10||186.24||186.29||186.29||186.24|20
1743154110000|2025-03-28 09:28:30|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|92
1743154120000|2025-03-28 09:28:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|1
1743154130000|2025-03-28 09:28:50|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|28
1743154140000|2025-03-28 09:29:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|1
1743154150000|2025-03-28 09:29:10|186.42||186.37||186.42||186.37||14
1743154160000|2025-03-28 09:29:20|186.42|186.34|186.32|186.24|186.42|186.34|186.32|186.24|25
1743154170000|2025-03-28 09:29:30|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|54
1743154180000|2025-03-28 09:29:40|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|55
1743154200000|2025-03-28 09:30:00|186.37|186.29|186.37|186.29|186.42|186.34|186.37|186.24|14
1743154210000|2025-03-28 09:30:10|186.42|186.34|186.32|186.24|186.42|186.34|186.32|186.24|12
1743154220000|2025-03-28 09:30:20|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|11
1743154230000|2025-03-28 09:30:30|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|65
1743154240000|2025-03-28 09:30:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1743154260000|2025-03-28 09:31:00||186.19||186.24||186.24||186.19|0
1743154270000|2025-03-28 09:31:10|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|12
1743154280000|2025-03-28 09:31:20|||||||||1
1743154290000|2025-03-28 09:31:30|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|12
1743154300000|2025-03-28 09:31:40|186.32|186.24|186.22|186.14|186.32|186.24|186.22|186.14|58
1743154310000|2025-03-28 09:31:50|186.27|186.19|186.27|186.14|186.27|186.19|186.22|186.14|22
1743154320000|2025-03-28 09:32:00||186.19||186.19||186.19||186.19|90
1743154340000|2025-03-28 09:32:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|13
1743154350000|2025-03-28 09:32:30|186.27|186.19|186.27|186.19|186.32|186.19|186.27|186.19|21
1743154360000|2025-03-28 09:32:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|5
1743154370000|2025-03-28 09:32:50|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|29
1743154380000|2025-03-28 09:33:00|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.09|52
1743154390000|2025-03-28 09:33:10|||||||||1
1743154400000|2025-03-28 09:33:20|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|3
1743154410000|2025-03-28 09:33:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|29
1743154430000|2025-03-28 09:33:50|186.37|186.29|186.37|186.24|186.37|186.29|186.37|186.24|31
1743154440000|2025-03-28 09:34:00|186.32|186.29|186.32|186.24|186.32|186.29|186.32|186.24|1
1743154460000|2025-03-28 09:34:20|186.37|186.34|186.52|186.39|186.52|186.39|186.32|186.34|43
1743154470000|2025-03-28 09:34:30|186.47|186.44|186.47|186.39|186.52|186.44|186.47|186.39|27
1743154480000|2025-03-28 09:34:40|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|15
1743154490000|2025-03-28 09:34:50|186.52|186.44|186.67|186.59|186.67|186.59|186.52|186.44|125
1743154500000|2025-03-28 09:35:00|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|70
1743154510000|2025-03-28 09:35:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|13
1743154520000|2025-03-28 09:35:20|186.77|186.54|186.67|186.54|186.77|186.59|186.62|186.54|179
1743154530000|2025-03-28 09:35:30|186.72|186.59|186.67|186.59|186.72|186.64|186.67|186.54|38
1743154540000|2025-03-28 09:35:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.49|0
1743154560000|2025-03-28 09:36:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|14
1743154570000|2025-03-28 09:36:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|12
1743154580000|2025-03-28 09:36:20|||||||||8
1743154600000|2025-03-28 09:36:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|80
1743154610000|2025-03-28 09:36:50||186.44||186.49||186.49||186.44|4
1743154620000|2025-03-28 09:37:00||186.44||186.49||186.49||186.44|0
1743154630000|2025-03-28 09:37:10|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|30
1743154640000|2025-03-28 09:37:20|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|175
1743154650000|2025-03-28 09:37:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|18
1743154660000|2025-03-28 09:37:40||186.34||186.39||186.39||186.34|1
1743154680000|2025-03-28 09:38:00|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|100
1743154690000|2025-03-28 09:38:10||186.34||186.34||186.39||186.34|7
1743154700000|2025-03-28 09:38:20|186.42|186.39|186.42|186.34|186.42|186.39|186.42|186.34|98
1743154710000|2025-03-28 09:38:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|114
1743154720000|2025-03-28 09:38:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|76
1743154730000|2025-03-28 09:38:50|||||||||103
1743154740000|2025-03-28 09:39:00|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|106
1743154750000|2025-03-28 09:39:10|186.12|186.09|186.12|186.04|186.22|186.09|186.12|186.04|534
1743154760000|2025-03-28 09:39:20|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|620
1743154770000|2025-03-28 09:39:30|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|281
1743154780000|2025-03-28 09:39:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|24
1743154800000|2025-03-28 09:40:00|186.07|185.99|186.07|185.99|186.07|186.04|186.07|185.99|213
1743154810000|2025-03-28 09:40:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|1
1743154820000|2025-03-28 09:40:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|273
1743154830000|2025-03-28 09:40:30|186.12|186.04|186.12|186.04|186.12|186.09|186.07|185.99|3239
1743154840000|2025-03-28 09:40:40|||||||||192
1743154850000|2025-03-28 09:40:50|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|162
1743154860000|2025-03-28 09:41:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|113
1743154870000|2025-03-28 09:41:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|106
1743154880000|2025-03-28 09:41:20|186.17||186.12||186.17||186.12||1122
1743154890000|2025-03-28 09:41:30|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|119
1743154900000|2025-03-28 09:41:40|186.12||186.12||186.12||186.12||46
1743154910000|2025-03-28 09:41:50|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.09|158
1743154920000|2025-03-28 09:42:00|186.12|186.04|186.12|186.04|186.12|186.09|186.12|186.04|130
1743154940000|2025-03-28 09:42:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|424
1743154950000|2025-03-28 09:42:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|87
1743154960000|2025-03-28 09:42:40||185.84||185.89||185.89||185.84|186
1743154970000|2025-03-28 09:42:50|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|28
1743154990000|2025-03-28 09:43:10|185.92||185.92||185.92||185.87||119
1743155000000|2025-03-28 09:43:20|185.87||185.87||185.87||185.87||0
1743155010000|2025-03-28 09:43:30|||||||||460
1743155020000|2025-03-28 09:43:40|||||||||3721
1743155030000|2025-03-28 09:43:50|||||||||62
1743155040000|2025-03-28 09:44:00|||||||||11
1743155050000|2025-03-28 09:44:10|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.64|383
1743155070000|2025-03-28 09:44:30|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|159
1743155080000|2025-03-28 09:44:40|||||||||89
1743155090000|2025-03-28 09:44:50|185.72|185.64|185.72|185.59|185.72|185.64|185.72|185.59|29
1743155100000|2025-03-28 09:45:00|185.67|185.64|185.67|185.59|185.67|185.64|185.67|185.59|14
1743155110000|2025-03-28 09:45:10|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|51
1743155120000|2025-03-28 09:45:20|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|36
1743155140000|2025-03-28 09:45:40|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|115
1743155150000|2025-03-28 09:45:50|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|165
1743155160000|2025-03-28 09:46:00||185.64||185.69||185.69||185.64|112
1743155170000|2025-03-28 09:46:10|||||||||73
1743155180000|2025-03-28 09:46:20|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|150
1743155190000|2025-03-28 09:46:30|185.72||185.67||185.72||185.67||45
1743155200000|2025-03-28 09:46:40|185.72|185.64|185.62|185.54|185.72|185.64|185.62|185.54|113
1743155210000|2025-03-28 09:46:50|185.57|185.49|185.52|185.44|185.62|185.49|185.52|185.44|915
1743155220000|2025-03-28 09:47:00|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|39
1743155230000|2025-03-28 09:47:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|62
1743155240000|2025-03-28 09:47:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|54
1743155250000|2025-03-28 09:47:30|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|5
1743155260000|2025-03-28 09:47:40|185.52|185.34|185.47|185.39|185.52|185.39|185.42|185.34|561
1743155270000|2025-03-28 09:47:50|185.42|185.34|185.32|185.24|185.42|185.34|185.32|185.24|100
1743155280000|2025-03-28 09:48:00|185.27|185.19|185.27|185.19|185.27|185.24|185.27|185.19|20
1743155290000|2025-03-28 09:48:10|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|580
1743155300000|2025-03-28 09:48:20|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.04|83
1743155310000|2025-03-28 09:48:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|40
1743155320000|2025-03-28 09:48:40|185.17|185.09|185.12|185.04|185.22|185.14|185.12|185.04|277
1743155330000|2025-03-28 09:48:50|||||||||415
1743155340000|2025-03-28 09:49:00|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|273
1743155350000|2025-03-28 09:49:10|185.07||185.02||185.07||185.02||154
1743155360000|2025-03-28 09:49:20|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|186
1743155370000|2025-03-28 09:49:30|185.07||185.02||185.07||185.02||143
1743155380000|2025-03-28 09:49:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|312
1743155390000|2025-03-28 09:49:50|185.12|185.04|185.12|184.99|185.17|185.09|185.07|184.99|586
1743155400000|2025-03-28 09:50:00|185.17|185.04|185.27|185.19|185.27|185.19|185.12|185.04|49
1743155410000|2025-03-28 09:50:10|185.22|185.14|185.27|185.14|185.27|185.19|185.22|185.14|15
1743155420000|2025-03-28 09:50:20|185.22|185.19|185.32|185.19|185.32|185.24|185.22|185.14|58
1743155430000|2025-03-28 09:50:30||185.24||185.24||185.24||185.19|33
1743155440000|2025-03-28 09:50:40|185.27|185.19|185.22|185.14|185.27|185.24|185.17|185.09|864
1743155450000|2025-03-28 09:50:50|||||||||73
1743155460000|2025-03-28 09:51:00|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|14
1743155470000|2025-03-28 09:51:10|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.09|127
1743155480000|2025-03-28 09:51:20|||||||||256
1743155490000|2025-03-28 09:51:30|185.32|185.24|185.27|185.14|185.32|185.24|185.22|185.14|145
1743155500000|2025-03-28 09:51:40|185.22|185.19|185.22|185.14|185.27|185.19|185.22|185.14|191
1743155510000|2025-03-28 09:51:50|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|95
1743155520000|2025-03-28 09:52:00|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|12
1743155530000|2025-03-28 09:52:10|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.04|102
1743155540000|2025-03-28 09:52:20|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|3
1743155550000|2025-03-28 09:52:30|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|6
1743155560000|2025-03-28 09:52:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|130
1743155570000|2025-03-28 09:52:50|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|79
1743155580000|2025-03-28 09:53:00|184.97|184.89|184.97|184.89|185.02|184.94|184.97|184.89|76
1743155590000|2025-03-28 09:53:10|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.89|89
1743155600000|2025-03-28 09:53:20|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|47
1743155610000|2025-03-28 09:53:30|||||||||36
1743155620000|2025-03-28 09:53:40|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|13
1743155630000|2025-03-28 09:53:50|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|270
1743155640000|2025-03-28 09:54:00|185.07|184.99|185.02|184.94|185.12|185.04|185.02|184.94|392
1743155650000|2025-03-28 09:54:10|||||||||110
1743155660000|2025-03-28 09:54:20|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|149
1743155670000|2025-03-28 09:54:30|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|67
1743155680000|2025-03-28 09:54:40|||||||||63
1743155690000|2025-03-28 09:54:50|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|50
1743155710000|2025-03-28 09:55:10|184.92|184.84|184.82|184.74|184.92|184.84|184.82|184.74|1054
1743155720000|2025-03-28 09:55:20|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|90
1743155730000|2025-03-28 09:55:30|184.87||184.82||184.87||184.82||51
1743155740000|2025-03-28 09:55:40|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|18
1743155750000|2025-03-28 09:55:50|184.87|184.79|184.87|184.79|184.87|184.79|184.82|184.74|25
1743155760000|2025-03-28 09:56:00|184.97|184.74|184.97|184.89|184.97|184.89|184.97|184.74|197
1743155770000|2025-03-28 09:56:10|184.92|184.84|185.02|184.94|185.02|184.94|184.92|184.84|68
1743155780000|2025-03-28 09:56:20|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|39
1743155790000|2025-03-28 09:56:30||184.99||184.99||184.99||184.99|70
1743155800000|2025-03-28 09:56:40|185.17|185.04|185.22|185.14|185.22|185.14|185.17|184.99|30
1743155810000|2025-03-28 09:56:50|||||||||3151
1743155830000|2025-03-28 09:57:10|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.09|16
1743155840000|2025-03-28 09:57:20|185.22||185.17||185.22||185.17||3
1743155850000|2025-03-28 09:57:30|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|27
1743155860000|2025-03-28 09:57:40||185.14||185.14||185.19||185.14|1
1743155870000|2025-03-28 09:57:50|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.14|62
1743155880000|2025-03-28 09:58:00||185.14||185.14||185.14||185.14|3
1743155890000|2025-03-28 09:58:10||185.19||185.19||185.19||185.14|2
1743155900000|2025-03-28 09:58:20|||||||||2
1743155910000|2025-03-28 09:58:30|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|54
1743155920000|2025-03-28 09:58:40|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.19|102
1743155930000|2025-03-28 09:58:50|185.32||185.32||185.32||185.32||0
1743155940000|2025-03-28 09:59:00|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|242
1743155950000|2025-03-28 09:59:10|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|6
1743155960000|2025-03-28 09:59:20|185.42|185.34|185.42|185.29|185.42|185.34|185.42|185.29|58
1743155970000|2025-03-28 09:59:30|185.37|185.34|185.32|185.24|185.37|185.34|185.32|185.24|380
1743155980000|2025-03-28 09:59:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|74
1743155990000|2025-03-28 09:59:50||185.24||185.29||185.29||185.24|41
1743156000000|2025-03-28 10:00:00|185.32|185.24|185.42|185.34|185.42|185.34|185.32|185.24|173
1743156010000|2025-03-28 10:00:10|185.47|185.29|185.47|185.34|185.47|185.34|185.42|185.29|28
1743156020000|2025-03-28 10:00:20|185.52|185.39|185.52|185.44|185.52|185.44|185.52|185.39|13
1743156030000|2025-03-28 10:00:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1743156040000|2025-03-28 10:00:40|185.52||185.47||185.52||185.47||10
1743156050000|2025-03-28 10:00:50|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|5
1743156060000|2025-03-28 10:01:00|185.47||185.47||185.52||185.47||2
1743156070000|2025-03-28 10:01:10|185.52||185.47||185.52||185.47||19
1743156080000|2025-03-28 10:01:20|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|67
1743156090000|2025-03-28 10:01:30|185.47||185.52||185.52||185.47||28
1743156100000|2025-03-28 10:01:40|185.47|185.44|185.47|185.39|185.47|185.44|185.47|185.39|29
1743156120000|2025-03-28 10:02:00||185.34||185.39||185.39||185.34|33
1743156130000|2025-03-28 10:02:10|185.52|185.44|185.52|185.44|185.52|185.44|185.47|185.39|43
1743156140000|2025-03-28 10:02:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|13
1743156150000|2025-03-28 10:02:30|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|38
1743156160000|2025-03-28 10:02:40|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|50
1743156170000|2025-03-28 10:02:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|3
1743156180000|2025-03-28 10:03:00|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|13
1743156190000|2025-03-28 10:03:10|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|36
1743156200000|2025-03-28 10:03:20|185.52|185.44|185.52|185.39|185.52|185.44|185.47|185.39|10
1743156210000|2025-03-28 10:03:30|185.57|185.44|185.62|185.49|185.62|185.49|185.57|185.44|79
1743156220000|2025-03-28 10:03:40|185.57|185.54|185.62|185.49|185.62|185.54|185.57|185.49|30
1743156230000|2025-03-28 10:03:50|185.57||185.57||185.57||185.57||0
1743156240000|2025-03-28 10:04:00|185.52|185.44|185.52|185.44|185.52|185.44|185.47|185.39|70
1743156250000|2025-03-28 10:04:10|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|6
1743156260000|2025-03-28 10:04:20|185.42|185.34|185.42|185.34|185.47|185.34|185.42|185.34|28
1743156270000|2025-03-28 10:04:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|11
1743156290000|2025-03-28 10:04:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|84
1743156300000|2025-03-28 10:05:00|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|122
1743156310000|2025-03-28 10:05:10|185.62|185.54|185.62|185.54|185.67|185.54|185.62|185.54|23
1743156330000|2025-03-28 10:05:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|44
1743156350000|2025-03-28 10:05:50|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|31
1743156360000|2025-03-28 10:06:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|131
1743156370000|2025-03-28 10:06:10|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|9
1743156380000|2025-03-28 10:06:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|44
1743156390000|2025-03-28 10:06:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|1
1743156410000|2025-03-28 10:06:50|185.32|185.24|185.37|185.29|185.42|185.34|185.32|185.24|33
1743156420000|2025-03-28 10:07:00|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|4
1743156430000|2025-03-28 10:07:10|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|91
1743156440000|2025-03-28 10:07:20|185.27||185.22||185.27||185.22||17
1743156450000|2025-03-28 10:07:30|||||||||31
1743156460000|2025-03-28 10:07:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|9
1743156470000|2025-03-28 10:07:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|14
1743156480000|2025-03-28 10:08:00|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|29
1743156490000|2025-03-28 10:08:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|21
1743156500000|2025-03-28 10:08:20|||||||||42
1743156510000|2025-03-28 10:08:30|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|245
1743156520000|2025-03-28 10:08:40|||||||||1
1743156530000|2025-03-28 10:08:50|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|152
1743156540000|2025-03-28 10:09:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|22
1743156550000|2025-03-28 10:09:10|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|58
1743156560000|2025-03-28 10:09:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|207
1743156570000|2025-03-28 10:09:30|||||||||108
1743156580000|2025-03-28 10:09:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|316
1743156590000|2025-03-28 10:09:50||185.39||185.44||185.44||185.39|2
1743156600000|2025-03-28 10:10:00|185.62|185.39|185.62|185.54|185.62|185.54|185.62|185.39|220
1743156610000|2025-03-28 10:10:10|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.54|117
1743156620000|2025-03-28 10:10:20|185.72|185.64|185.72|185.59|185.72|185.64|185.72|185.59|51
1743156630000|2025-03-28 10:10:30|185.67|185.64|185.67|185.59|185.67|185.64|185.67|185.59|182
1743156640000|2025-03-28 10:10:40|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|30
1743156650000|2025-03-28 10:10:50|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.59|44
1743156660000|2025-03-28 10:11:00|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|33
1743156670000|2025-03-28 10:11:10|185.77|185.69|185.82|185.69|185.82|185.74|185.77|185.69|10
1743156680000|2025-03-28 10:11:20|185.77|185.74|185.77|185.69|185.77|185.74|185.77|185.69|6
1743156690000|2025-03-28 10:11:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|28
1743156710000|2025-03-28 10:11:50|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.69|9
1743156720000|2025-03-28 10:12:00|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.74|162
1743156750000|2025-03-28 10:12:30|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|8
1743156760000|2025-03-28 10:12:40|185.87|185.79|185.97|185.89|186.02|185.89|185.87|185.74|78
1743156770000|2025-03-28 10:12:50|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|6
1743156780000|2025-03-28 10:13:00|186.02|185.84|185.97|185.89|186.02|185.94|185.97|185.84|18
1743156790000|2025-03-28 10:13:10|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|78
1743156800000|2025-03-28 10:13:20|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|42
1743156810000|2025-03-28 10:13:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|7
1743156820000|2025-03-28 10:13:40|185.97|185.79|185.92|185.84|185.97|185.89|185.92|185.79|5
1743156830000|2025-03-28 10:13:50|185.97|185.89|185.97|185.89|185.97|185.89|185.92|185.84|6
1743156840000|2025-03-28 10:14:00|185.92|185.84|185.97|185.84|185.97|185.89|185.92|185.84|23
1743156850000|2025-03-28 10:14:10|185.92|185.89|185.92|185.84|185.92|185.89|185.92|185.84|0
1743156860000|2025-03-28 10:14:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|33
1743156870000|2025-03-28 10:14:30|186.02|185.94|186.12|186.04|186.12|186.04|186.02|185.94|107
1743156880000|2025-03-28 10:14:40|||||||||23
1743156890000|2025-03-28 10:14:50|186.17|186.09|186.07|185.99|186.17|186.09|186.07|185.99|26
1743156900000|2025-03-28 10:15:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|1
1743156910000|2025-03-28 10:15:10|186.17||186.12||186.17||186.12||21
1743156920000|2025-03-28 10:15:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|27
1743156930000|2025-03-28 10:15:30|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.14|19
1743156940000|2025-03-28 10:15:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|7
1743156950000|2025-03-28 10:15:50|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|37
1743156960000|2025-03-28 10:16:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|6
1743156970000|2025-03-28 10:16:10|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|33
1743157000000|2025-03-28 10:16:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|67
1743157020000|2025-03-28 10:17:00|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.09|30
1743157030000|2025-03-28 10:17:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|4
1743157040000|2025-03-28 10:17:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|13
1743157050000|2025-03-28 10:17:30|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|23
1743157060000|2025-03-28 10:17:40|186.17||186.17||186.17||186.17||1
1743157070000|2025-03-28 10:17:50|||||||||8
1743157080000|2025-03-28 10:18:00|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|158
1743157100000|2025-03-28 10:18:20|186.12|186.04|186.22|186.14|186.22|186.14|186.12|186.04|37
1743157110000|2025-03-28 10:18:30||186.09||186.09||186.14||186.09|19
1743157120000|2025-03-28 10:18:40|186.17|186.14|186.17|186.09|186.22|186.14|186.17|186.09|73
1743157130000|2025-03-28 10:18:50|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|28
1743157150000|2025-03-28 10:19:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|65
1743157160000|2025-03-28 10:19:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|356
1743157170000|2025-03-28 10:19:30|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|18
1743157180000|2025-03-28 10:19:40||186.04||186.09||186.09||186.04|1
1743157200000|2025-03-28 10:20:00|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|141
1743157220000|2025-03-28 10:20:20|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|8
1743157230000|2025-03-28 10:20:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|10
1743157240000|2025-03-28 10:20:40|||||||||5
1743157250000|2025-03-28 10:20:50|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|49
1743157260000|2025-03-28 10:21:00|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|8
1743157270000|2025-03-28 10:21:10|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|8
1743157280000|2025-03-28 10:21:20|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|11
1743157290000|2025-03-28 10:21:30|186.22|186.04|186.17|186.09|186.22|186.09|186.17|186.04|41
1743157300000|2025-03-28 10:21:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|2
1743157310000|2025-03-28 10:21:50|||||||||1
1743157320000|2025-03-28 10:22:00|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|29
1743157330000|2025-03-28 10:22:10|||||||||5
1743157340000|2025-03-28 10:22:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|36
1743157350000|2025-03-28 10:22:30|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|5
1743157360000|2025-03-28 10:22:40|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|25
1743157370000|2025-03-28 10:22:50||186.04||186.09||186.09||186.04|0
1743157380000|2025-03-28 10:23:00|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|48
1743157390000|2025-03-28 10:23:10|186.17||186.17||186.17||186.17||0
1743157400000|2025-03-28 10:23:20|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|24
1743157410000|2025-03-28 10:23:30|186.17|186.14|186.17|186.09|186.17|186.14|186.17|186.09|2
1743157420000|2025-03-28 10:23:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|36
1743157430000|2025-03-28 10:23:50|186.07|185.99|186.12|185.99|186.12|185.99|186.07|185.99|80
1743157440000|2025-03-28 10:24:00|186.07||186.07||186.07||186.07||0
1743157450000|2025-03-28 10:24:10|186.12|186.04|186.17|186.09|186.17|186.09|186.07|185.99|24
1743157460000|2025-03-28 10:24:20|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|3
1743157470000|2025-03-28 10:24:30|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|122
1743157480000|2025-03-28 10:24:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|10
1743157490000|2025-03-28 10:24:50|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|17
1743157500000|2025-03-28 10:25:00|186.22|186.09|186.17|186.09|186.22|186.14|186.17|186.09|5
1743157520000|2025-03-28 10:25:20|186.22||186.17||186.22||186.17||8
1743157540000|2025-03-28 10:25:40||186.04||186.04||186.04||186.04|31
1743157550000|2025-03-28 10:25:50|186.12|186.09|186.12|186.04|186.12|186.09|186.12|185.99|2
1743157560000|2025-03-28 10:26:00||185.99||185.99||186.04||185.99|2
1743157570000|2025-03-28 10:26:10|186.07|186.04|186.07|185.99|186.12|186.04|186.07|185.99|14
1743157580000|2025-03-28 10:26:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|56
1743157590000|2025-03-28 10:26:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|6
1743157600000|2025-03-28 10:26:40|186.02|185.94|186.02|185.94|186.07|185.94|186.02|185.94|45
1743157610000|2025-03-28 10:26:50|186.07||186.02||186.07||186.02||5
1743157620000|2025-03-28 10:27:00|185.97|185.89|186.02|185.89|186.02|185.89|185.97|185.89|80
1743157630000|2025-03-28 10:27:10|185.97|185.94|185.97|185.89|186.02|185.94|185.97|185.89|29
1743157640000|2025-03-28 10:27:20|186.02||185.97||186.02||185.97||15
1743157650000|2025-03-28 10:27:30|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|184
1743157660000|2025-03-28 10:27:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|109
1743157670000|2025-03-28 10:27:50|185.92|185.84|185.97|185.84|185.97|185.89|185.92|185.84|400
1743157680000|2025-03-28 10:28:00|185.92|185.89|185.97|185.89|185.97|185.89|185.92|185.89|6
1743157690000|2025-03-28 10:28:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|572
1743157700000|2025-03-28 10:28:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|12
1743157710000|2025-03-28 10:28:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|19
1743157720000|2025-03-28 10:28:40|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|46
1743157730000|2025-03-28 10:28:50|||||||||27
1743157740000|2025-03-28 10:29:00|||||||||13
1743157750000|2025-03-28 10:29:10|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|12
1743157760000|2025-03-28 10:29:20||185.84||185.84||185.84||185.84|1
1743157770000|2025-03-28 10:29:30|185.92|185.89|185.92|185.84|185.97|185.89|185.92|185.84|4
1743157780000|2025-03-28 10:29:40|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|0
1743157790000|2025-03-28 10:29:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|99
1743157800000|2025-03-28 10:30:00|185.97|185.79|185.92|185.84|185.97|185.84|185.87|185.79|75
1743157820000|2025-03-28 10:30:20|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|7
1743157830000|2025-03-28 10:30:30|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|7
1743157850000|2025-03-28 10:30:50|185.97|185.89|186.02|185.89|186.02|185.94|185.97|185.89|259
1743157860000|2025-03-28 10:31:00|186.07|185.94|186.07|185.99|186.07|185.99|186.02|185.94|17
1743157870000|2025-03-28 10:31:10|186.12|186.04|186.12|185.99|186.12|186.04|186.12|185.99|41
1743157880000|2025-03-28 10:31:20|186.07|186.04|186.12|186.04|186.12|186.04|186.07|186.04|7
1743157900000|2025-03-28 10:31:40|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|21
1743157940000|2025-03-28 10:32:20|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|218
1743157950000|2025-03-28 10:32:30|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|52
1743157960000|2025-03-28 10:32:40|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|6
1743157970000|2025-03-28 10:32:50||185.94||185.94||185.99||185.94|39
1743157980000|2025-03-28 10:33:00|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|10
1743157990000|2025-03-28 10:33:10|186.02|185.94|186.02|185.94|186.02|185.99|186.02|185.94|40
1743158010000|2025-03-28 10:33:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|17
1743158020000|2025-03-28 10:33:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|47
1743158040000|2025-03-28 10:34:00|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|19
1743158050000|2025-03-28 10:34:10|||||||||1
1743158070000|2025-03-28 10:34:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|75
1743158080000|2025-03-28 10:34:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|32
1743158090000|2025-03-28 10:34:50|||||||||49
1743158100000|2025-03-28 10:35:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|47
1743158110000|2025-03-28 10:35:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|5
1743158120000|2025-03-28 10:35:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|82
1743158130000|2025-03-28 10:35:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|121
1743158150000|2025-03-28 10:35:50|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|70
1743158160000|2025-03-28 10:36:00|186.22||186.22||186.22||186.22||74
1743158170000|2025-03-28 10:36:10|186.17|186.14|186.17|186.09|186.17|186.14|186.17|186.09|60
1743158180000|2025-03-28 10:36:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|51
1743158190000|2025-03-28 10:36:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|73
1743158200000|2025-03-28 10:36:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|6
1743158210000|2025-03-28 10:36:50|186.07|185.99|186.07|185.99|186.07|186.04|186.07|185.99|23
1743158220000|2025-03-28 10:37:00|||||||||1
1743158230000|2025-03-28 10:37:10|186.12|186.04|186.12|186.04|186.17|186.09|186.12|186.04|93
1743158240000|2025-03-28 10:37:20|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|200
1743158250000|2025-03-28 10:37:30|186.12|185.99|186.12|185.99|186.12|186.04|186.07|185.99|15
1743158260000|2025-03-28 10:37:40|186.07|186.04|186.12|186.04|186.12|186.04|186.07|186.04|16
1743158280000|2025-03-28 10:38:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|22
1743158290000|2025-03-28 10:38:10||186.04||186.09||186.09||186.04|5
1743158340000|2025-03-28 10:39:00|186.22|186.14|186.27|186.19|186.27|186.19|186.17|186.09|229
1743158350000|2025-03-28 10:39:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|6
1743158380000|2025-03-28 10:39:40|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|33
1743158390000|2025-03-28 10:39:50|186.22||186.22||186.22||186.22||6
1743158400000|2025-03-28 10:40:00||186.14||186.14||186.14||186.14|0
1743158430000|2025-03-28 10:40:30|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|243
1743158440000|2025-03-28 10:40:40|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|47
1743158450000|2025-03-28 10:40:50|||||||||16
1743158460000|2025-03-28 10:41:00|186.17|186.09|186.12|186.04|186.22|186.09|186.12|186.04|67
1743158480000|2025-03-28 10:41:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|18
1743158490000|2025-03-28 10:41:30|186.12|186.04|186.07|185.99|186.17|186.09|186.07|185.99|31
1743158500000|2025-03-28 10:41:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|13
1743158520000|2025-03-28 10:42:00|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|52
1743158530000|2025-03-28 10:42:10|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|17
1743158550000|2025-03-28 10:42:30|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|76
1743158560000|2025-03-28 10:42:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|6
1743158580000|2025-03-28 10:43:00|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|107
1743158590000|2025-03-28 10:43:10|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|6
1743158610000|2025-03-28 10:43:30|186.27|186.19|186.27|186.19|186.32|186.19|186.27|186.19|43
1743158620000|2025-03-28 10:43:40|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|39
1743158630000|2025-03-28 10:43:50|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.19|0
1743158640000|2025-03-28 10:44:00|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.19|55
1743158650000|2025-03-28 10:44:10||186.19||186.24||186.24||186.19|0
1743158700000|2025-03-28 10:45:00|||||||||7
1743158710000|2025-03-28 10:45:10|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|215
1743158720000|2025-03-28 10:45:20|186.27|186.19|186.27|186.19|186.32|186.24|186.27|186.19|35
1743158740000|2025-03-28 10:45:40|||||||||4
1743158750000|2025-03-28 10:45:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.09|68
1743158760000|2025-03-28 10:46:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|40
1743158770000|2025-03-28 10:46:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|639
1743158780000|2025-03-28 10:46:20|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|7
1743158790000|2025-03-28 10:46:30|||||||||615
1743158800000|2025-03-28 10:46:40|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|22
1743158810000|2025-03-28 10:46:50|186.27|186.19|186.27|186.14|186.27|186.19|186.22|186.14|37
1743158820000|2025-03-28 10:47:00||186.19||186.19||186.19||186.19|50
1743158840000|2025-03-28 10:47:20|186.32||186.27||186.32||186.27||37
1743158860000|2025-03-28 10:47:40|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|62
1743158870000|2025-03-28 10:47:50|||||||||2029
1743158880000|2025-03-28 10:48:00|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|52
1743158890000|2025-03-28 10:48:10||186.24||186.29||186.29||186.24|6
1743158900000|2025-03-28 10:48:20||186.24||186.24||186.29||186.24|0
1743158910000|2025-03-28 10:48:30|186.32|186.29|186.32|186.24|186.32|186.29|186.32|186.24|23
1743158930000|2025-03-28 10:48:50|186.37||186.32||186.37||186.32||11
1743158940000|2025-03-28 10:49:00|||||||||3
1743158960000|2025-03-28 10:49:20|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|148
1743158980000|2025-03-28 10:49:40|186.32|186.24|186.22|186.14|186.32|186.24|186.22|186.14|94
1743158990000|2025-03-28 10:49:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|24
1743159000000|2025-03-28 10:50:00|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|2067
1743159010000|2025-03-28 10:50:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|56
1743159020000|2025-03-28 10:50:20|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|240
1743159040000|2025-03-28 10:50:40|||||||||9
1743159070000|2025-03-28 10:51:10|||||||||5
1743159080000|2025-03-28 10:51:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|23
1743159090000|2025-03-28 10:51:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|61
1743159100000|2025-03-28 10:51:40|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|82
1743159110000|2025-03-28 10:51:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|8
1743159120000|2025-03-28 10:52:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|121
1743159140000|2025-03-28 10:52:20|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|4
1743159150000|2025-03-28 10:52:30|186.07|185.99|185.97|185.89|186.07|185.99|185.97|185.89|455
1743159160000|2025-03-28 10:52:40|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|17
1743159170000|2025-03-28 10:52:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|20
1743159180000|2025-03-28 10:53:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|11
1743159190000|2025-03-28 10:53:10|186.02|185.84|185.92|185.84|186.02|185.84|185.92|185.84|44
1743159200000|2025-03-28 10:53:20|185.97||185.92||185.97||185.92||28
1743159210000|2025-03-28 10:53:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|25
1743159230000|2025-03-28 10:53:50|||||||||51
1743159240000|2025-03-28 10:54:00|185.82|185.74|185.82|185.74|185.87|185.74|185.82|185.74|58
1743159250000|2025-03-28 10:54:10||185.69||185.74||185.74||185.69|49
1743159260000|2025-03-28 10:54:20||185.69||185.74||185.74||185.69|81
1743159270000|2025-03-28 10:54:30|185.87|185.69|185.82|185.74|185.87|185.74|185.82|185.69|82
1743159280000|2025-03-28 10:54:40|185.77|185.69|185.82|185.69|185.82|185.69|185.77|185.69|25
1743159290000|2025-03-28 10:54:50|185.77||185.77||185.77||185.77||7
1743159300000|2025-03-28 10:55:00|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|39
1743159310000|2025-03-28 10:55:10|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.69|40
1743159320000|2025-03-28 10:55:20|185.77|185.69|185.77|185.69|185.77|185.74|185.77|185.69|20
1743159330000|2025-03-28 10:55:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|20
1743159340000|2025-03-28 10:55:40||185.64||185.69||185.69||185.64|8
1743159350000|2025-03-28 10:55:50|||||||||37
1743159360000|2025-03-28 10:56:00|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|3
1743159370000|2025-03-28 10:56:10|||||||||1993
1743159380000|2025-03-28 10:56:20|185.72|185.64|185.82|185.69|185.82|185.69|185.72|185.64|86
1743159390000|2025-03-28 10:56:30|185.87|185.74|185.82|185.74|185.87|185.79|185.82|185.74|66
1743159400000|2025-03-28 10:56:40|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|10
1743159420000|2025-03-28 10:57:00|185.82|185.74|185.87|185.74|185.87|185.79|185.82|185.74|92
1743159430000|2025-03-28 10:57:10||185.79||185.79||185.79||185.74|143
1743159440000|2025-03-28 10:57:20||185.74||185.79||185.79||185.74|0
1743159450000|2025-03-28 10:57:30||185.74||185.79||185.79||185.74|0
1743159460000|2025-03-28 10:57:40||185.74||185.79||185.79||185.74|0
1743159470000|2025-03-28 10:57:50|185.82|185.74|185.82|185.74|185.82|185.79|185.82|185.74|0
1743159480000|2025-03-28 10:58:00|185.87|185.69|185.77|185.69|185.87|185.69|185.77|185.69|91
1743159490000|2025-03-28 10:58:10|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|79
1743159500000|2025-03-28 10:58:20|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|60
1743159510000|2025-03-28 10:58:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.64|91
1743159520000|2025-03-28 10:58:40|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|0
1743159530000|2025-03-28 10:58:50|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|96
1743159540000|2025-03-28 10:59:00|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|290
1743159550000|2025-03-28 10:59:10|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|23
1743159560000|2025-03-28 10:59:20|||||||||7
1743159570000|2025-03-28 10:59:30|185.72|185.64|185.72|185.59|185.72|185.64|185.72|185.59|37
1743159580000|2025-03-28 10:59:40||185.64||185.64||185.64||185.59|8
1743159590000|2025-03-28 10:59:50|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|70
1743159600000|2025-03-28 11:00:00|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|21
1743159610000|2025-03-28 11:00:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|4
1743159620000|2025-03-28 11:00:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|5
1743159630000|2025-03-28 11:00:30|185.97||185.97||185.97||185.97||11
1743159640000|2025-03-28 11:00:40||185.89||185.89||185.89||185.89|0
1743159650000|2025-03-28 11:00:50|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|16
1743159660000|2025-03-28 11:01:00|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|20
1743159680000|2025-03-28 11:01:20|||||||||810
1743159690000|2025-03-28 11:01:30|186.02|185.94|186.02|185.89|186.02|185.94|186.02|185.89|4
1743159700000|2025-03-28 11:01:40|186.07|185.94|186.07|185.99|186.07|185.99|186.07|185.89|78
1743159710000|2025-03-28 11:01:50|186.12|186.04|186.12|186.04|186.12|186.04|186.07|185.99|14
1743159720000|2025-03-28 11:02:00|186.07|185.99|186.07|185.99|186.12|185.99|186.07|185.94|11
1743159730000|2025-03-28 11:02:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|8
1743159740000|2025-03-28 11:02:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.94|13
1743159750000|2025-03-28 11:02:30|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|23
1743159760000|2025-03-28 11:02:40||185.94||185.99||185.99||185.94|0
1743159770000|2025-03-28 11:02:50|186.12||186.07||186.12||186.07||12
1743159780000|2025-03-28 11:03:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|29
1743159790000|2025-03-28 11:03:10|186.07|185.99|186.02|185.94|186.12|186.04|186.02|185.94|43
1743159800000|2025-03-28 11:03:20|||||||||18
1743159810000|2025-03-28 11:03:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|2
1743159830000|2025-03-28 11:03:50|186.02||185.97||186.02||185.97||11
1743159840000|2025-03-28 11:04:00||185.84||185.89||185.89||185.84|82
1743159850000|2025-03-28 11:04:10|186.02||186.02||186.02||186.02||10
1743159860000|2025-03-28 11:04:20||185.94||185.94||185.94||185.89|16
1743159870000|2025-03-28 11:04:30|185.97|185.89|185.97|185.89|185.97|185.94|185.97|185.89|3
1743159880000|2025-03-28 11:04:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.89|23
1743159890000|2025-03-28 11:04:50|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|2
1743159920000|2025-03-28 11:05:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.89|3
1743159930000|2025-03-28 11:05:30|185.97|185.89|185.97|185.89|185.97|185.94|185.97|185.89|3
1743159940000|2025-03-28 11:05:40|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|1
1743159960000|2025-03-28 11:06:00|185.87|185.79|185.97|185.84|185.97|185.89|185.87|185.79|28
1743159970000|2025-03-28 11:06:10|185.92||185.92||185.92||185.92||0
1743159980000|2025-03-28 11:06:20|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|11
1743159990000|2025-03-28 11:06:30|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|7
1743160000000|2025-03-28 11:06:40|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.74|71
1743160010000|2025-03-28 11:06:50|185.92||185.87||185.92||185.87||14
1743160030000|2025-03-28 11:07:10|||||||||6
1743160040000|2025-03-28 11:07:20|||||||||1
1743160050000|2025-03-28 11:07:30|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|13
1743160060000|2025-03-28 11:07:40|185.92|185.84|185.92|185.79|185.92|185.84|185.92|185.79|4
1743160070000|2025-03-28 11:07:50||185.84||185.79||185.84||185.79|0
1743160080000|2025-03-28 11:08:00||185.84||185.79||185.84||185.79|0
1743160090000|2025-03-28 11:08:10||185.84||185.79||185.84||185.79|0
1743160100000|2025-03-28 11:08:20||185.84||185.84||185.84||185.79|2
1743160120000|2025-03-28 11:08:40||185.79||185.79||185.79||185.79|4
1743160130000|2025-03-28 11:08:50|185.87|185.84|185.87|185.79|185.92|185.84|185.87|185.79|19
1743160140000|2025-03-28 11:09:00|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|27
1743160150000|2025-03-28 11:09:10|185.92|185.74|185.92|185.84|185.92|185.84|185.92|185.74|10084
1743160160000|2025-03-28 11:09:20|||||||||7000
1743160180000|2025-03-28 11:09:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|13
1743160190000|2025-03-28 11:09:50||185.84||185.84||185.89||185.84|1
1743160200000|2025-03-28 11:10:00||185.89||185.84||185.89||185.84|0
1743160210000|2025-03-28 11:10:10|185.92|185.89|185.92|185.84|185.97|185.89|185.92|185.84|6
1743160220000|2025-03-28 11:10:20|185.97|185.89|185.97|185.89|185.97|185.89|185.92|185.84|9
1743160230000|2025-03-28 11:10:30||185.84||185.84||185.89||185.84|0
1743160240000|2025-03-28 11:10:40|185.92|185.89|185.92|185.84|185.92|185.89|185.92|185.84|0
1743160260000|2025-03-28 11:11:00|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|19
1743160270000|2025-03-28 11:11:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|6
1743160290000|2025-03-28 11:11:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.94|6
1743160310000|2025-03-28 11:11:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|3
1743160320000|2025-03-28 11:12:00|||||||||3
1743160330000|2025-03-28 11:12:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|8
1743160360000|2025-03-28 11:12:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|8
1743160390000|2025-03-28 11:13:10|186.17||186.12||186.17||186.12||7
1743160400000|2025-03-28 11:13:20|||||||||70
1743160410000|2025-03-28 11:13:30|||||||||60
1743160420000|2025-03-28 11:13:40|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|22
1743160430000|2025-03-28 11:13:50|186.12||186.12||186.12||186.12||3
1743160440000|2025-03-28 11:14:00|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.04|20
1743160450000|2025-03-28 11:14:10|186.17|186.09|186.22|186.09|186.22|186.09|186.17|186.09|46
1743160460000|2025-03-28 11:14:20|186.17|186.14|186.22|186.09|186.22|186.14|186.17|186.09|33
1743160470000|2025-03-28 11:14:30|186.17||186.17||186.17||186.17||9
1743160480000|2025-03-28 11:14:40|186.12|186.04|186.12|186.04|186.17|186.04|186.12|186.04|21
1743160490000|2025-03-28 11:14:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.04|2
1743160500000|2025-03-28 11:15:00|||||||||7
1743160510000|2025-03-28 11:15:10|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|8
1743160530000|2025-03-28 11:15:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|4
1743160540000|2025-03-28 11:15:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|40
1743160570000|2025-03-28 11:16:10|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|8
1743160600000|2025-03-28 11:16:40|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|616
1743160610000|2025-03-28 11:16:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|10
1743160620000|2025-03-28 11:17:00|186.27|186.19|186.27|186.14|186.27|186.19|186.22|186.14|31
1743160630000|2025-03-28 11:17:10|186.22|186.19|186.27|186.19|186.27|186.19|186.22|186.14|27
1743160640000|2025-03-28 11:17:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|8
1743160660000|2025-03-28 11:17:40|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.29|27
1743160670000|2025-03-28 11:17:50|186.32|186.24|186.32|186.24|186.37|186.24|186.32|186.24|13
1743160680000|2025-03-28 11:18:00|||||||||27
1743160720000|2025-03-28 11:18:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|19
1743160730000|2025-03-28 11:18:50|||||||||1
1743160740000|2025-03-28 11:19:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|59
1743160750000|2025-03-28 11:19:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|16
1743160770000|2025-03-28 11:19:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|32
1743160790000|2025-03-28 11:19:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|3
1743160800000|2025-03-28 11:20:00|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|15
1743160810000|2025-03-28 11:20:10||186.09||186.14||186.14||186.09|1
1743160820000|2025-03-28 11:20:20|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.04|7
1743160830000|2025-03-28 11:20:30||186.04||186.09||186.09||186.04|0
1743160840000|2025-03-28 11:20:40|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|1
1743160850000|2025-03-28 11:20:50|||||||||2
1743160870000|2025-03-28 11:21:10|||||||||1
1743160880000|2025-03-28 11:21:20|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|37
1743160890000|2025-03-28 11:21:30|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|8
1743160900000|2025-03-28 11:21:40|186.07|185.99|186.07|185.99|186.12|185.99|186.07|185.94|668
1743160910000|2025-03-28 11:21:50|186.02|185.94|186.07|185.94|186.07|185.94|186.02|185.94|9
1743160920000|2025-03-28 11:22:00||185.99||185.99||185.99||185.99|1
1743160930000|2025-03-28 11:22:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|13
1743160940000|2025-03-28 11:22:20|||||||||21
1743160960000|2025-03-28 11:22:40|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|7
1743160970000|2025-03-28 11:22:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|6
1743160980000|2025-03-28 11:23:00||185.99||185.99||186.04||185.99|13
1743160990000|2025-03-28 11:23:10||186.04||186.04||186.04||186.04|0
1743161000000|2025-03-28 11:23:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|1
1743161010000|2025-03-28 11:23:30|||||||||2
1743161020000|2025-03-28 11:23:40|186.12||186.07||186.12||186.07||6
1743161030000|2025-03-28 11:23:50|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|5
1743161060000|2025-03-28 11:24:20|||||||||5
1743161070000|2025-03-28 11:24:30|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|6
1743161080000|2025-03-28 11:24:40|186.07|185.99|186.12|185.99|186.12|185.99|186.07|185.99|13
1743161100000|2025-03-28 11:25:00|186.07||186.12||186.12||186.07||10
1743161110000|2025-03-28 11:25:10||186.04||186.04||186.04||186.04|4
1743161120000|2025-03-28 11:25:20|||||||||2
1743161140000|2025-03-28 11:25:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|20
1743161150000|2025-03-28 11:25:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|47
1743161160000|2025-03-28 11:26:00|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|9
1743161170000|2025-03-28 11:26:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|10
1743161180000|2025-03-28 11:26:20|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|5
1743161190000|2025-03-28 11:26:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|17
1743161200000|2025-03-28 11:26:40|||||||||1
1743161210000|2025-03-28 11:26:50|186.37||186.32||186.37||186.32||8
1743161230000|2025-03-28 11:27:10|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|16
1743161240000|2025-03-28 11:27:20|186.42|186.24|186.42|186.34|186.42|186.34|186.42|186.24|12
1743161250000|2025-03-28 11:27:30|186.37|186.29|186.37|186.24|186.42|186.29|186.32|186.24|206
1743161260000|2025-03-28 11:27:40|186.32|186.19|186.32|186.24|186.32|186.24|186.27|186.19|4
1743161270000|2025-03-28 11:27:50|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|4
1743161280000|2025-03-28 11:28:00|186.27|186.19|186.32|186.19|186.32|186.24|186.27|186.19|5
1743161290000|2025-03-28 11:28:10|186.27|186.24|186.27|186.19|186.27|186.24|186.27|186.19|0
1743161300000|2025-03-28 11:28:20|||||||||1
1743161310000|2025-03-28 11:28:30|||||||||1
1743161320000|2025-03-28 11:28:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|6
1743161360000|2025-03-28 11:29:20|186.27||186.22||186.27||186.22||10
1743161370000|2025-03-28 11:29:30|||||||||7
1743161380000|2025-03-28 11:29:40|186.27||186.22||186.27||186.22||5
1743161400000|2025-03-28 11:30:00|186.17|186.09|186.27|186.14|186.27|186.14|186.17|186.09|10016
1743161410000|2025-03-28 11:30:10|186.22|186.19|186.27|186.14|186.27|186.19|186.22|186.14|16
1743161420000|2025-03-28 11:30:20|186.22|186.19|186.27|186.19|186.27|186.19|186.22|186.19|10
1743161430000|2025-03-28 11:30:30|||||||||83
1743161450000|2025-03-28 11:30:50||186.14||186.19||186.19||186.14|19
1743161460000|2025-03-28 11:31:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|6
1743161470000|2025-03-28 11:31:10|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|5
1743161480000|2025-03-28 11:31:20|||||||||2
1743161490000|2025-03-28 11:31:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|2
1743161510000|2025-03-28 11:31:50|||||||||2
1743161550000|2025-03-28 11:32:30|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|49
1743161560000|2025-03-28 11:32:40|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.24|101
1743161570000|2025-03-28 11:32:50|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|1
1743161580000|2025-03-28 11:33:00|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|2
1743161600000|2025-03-28 11:33:20|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|7
1743161610000|2025-03-28 11:33:30|||||||||1
1743161620000|2025-03-28 11:33:40|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.24|59
1743161670000|2025-03-28 11:34:30|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|20
1743161690000|2025-03-28 11:34:50|186.37|186.29|186.37|186.24|186.37|186.29|186.37|186.24|7
1743161700000|2025-03-28 11:35:00|186.32||186.37||186.37||186.32||22
1743161710000|2025-03-28 11:35:10||186.29||186.29||186.29||186.29|0
1743161720000|2025-03-28 11:35:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1743161730000|2025-03-28 11:35:30|||||||||11
1743161750000|2025-03-28 11:35:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.14|36
1743161760000|2025-03-28 11:36:00|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|3
1743161770000|2025-03-28 11:36:10|186.32|186.24|186.32|186.24|186.37|186.24|186.32|186.19|100
1743161780000|2025-03-28 11:36:20|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|47
1743161800000|2025-03-28 11:36:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.24|13
1743161810000|2025-03-28 11:36:50|186.42||186.42||186.42||186.42||4
1743161820000|2025-03-28 11:37:00||186.34||186.34||186.34||186.34|7
1743161830000|2025-03-28 11:37:10|||||||||1
1743161850000|2025-03-28 11:37:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|275
1743161860000|2025-03-28 11:37:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|35
1743161870000|2025-03-28 11:37:50|186.57||186.57||186.57||186.57||33
1743161880000|2025-03-28 11:38:00|186.62|186.49|186.57|186.49|186.62|186.49|186.57|186.49|30
1743161900000|2025-03-28 11:38:20|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|205
1743161910000|2025-03-28 11:38:30|186.57|186.54|186.62|186.54|186.62|186.54|186.57|186.49|21
1743161920000|2025-03-28 11:38:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|86
1743161930000|2025-03-28 11:38:50||186.54||186.59||186.59||186.54|75
1743161940000|2025-03-28 11:39:00|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|9
1743161950000|2025-03-28 11:39:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|9
1743161960000|2025-03-28 11:39:20||186.54||186.59||186.59||186.54|9
1743161970000|2025-03-28 11:39:30||186.54||186.59||186.59||186.54|0
1743161980000|2025-03-28 11:39:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|198
1743162000000|2025-03-28 11:40:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|21
1743162010000|2025-03-28 11:40:10|||||||||3
1743162020000|2025-03-28 11:40:20|||||||||6
1743162030000|2025-03-28 11:40:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|12
1743162040000|2025-03-28 11:40:40|||||||||6
1743162050000|2025-03-28 11:40:50|||||||||8
1743162070000|2025-03-28 11:41:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|52
1743162090000|2025-03-28 11:41:30|||||||||13
1743162100000|2025-03-28 11:41:40|||||||||12
1743162110000|2025-03-28 11:41:50|||||||||15
1743162120000|2025-03-28 11:42:00|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|171
1743162130000|2025-03-28 11:42:10|||||||||1
1743162140000|2025-03-28 11:42:20|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|210
1743162150000|2025-03-28 11:42:30|186.97|186.89|186.97|186.84|187.02|186.89|186.97|186.84|226
1743162160000|2025-03-28 11:42:40|187.02|186.89|186.97|186.89|187.02|186.89|186.97|186.89|2
1743162170000|2025-03-28 11:42:50|||||||||13
1743162180000|2025-03-28 11:43:00|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|2519
1743162190000|2025-03-28 11:43:10|||||||||65
1743162210000|2025-03-28 11:43:30|||||||||11
1743162220000|2025-03-28 11:43:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|237
1743162230000|2025-03-28 11:43:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|60
1743162240000|2025-03-28 11:44:00|||||||||4
1743162250000|2025-03-28 11:44:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|16
1743162280000|2025-03-28 11:44:40|||||||||19
1743162290000|2025-03-28 11:44:50|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|11
1743162310000|2025-03-28 11:45:10|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|15
1743162320000|2025-03-28 11:45:20|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|28
1743162330000|2025-03-28 11:45:30|||||||||2
1743162340000|2025-03-28 11:45:40|187.12||187.07||187.12||187.07||30
1743162350000|2025-03-28 11:45:50|||||||||3
1743162360000|2025-03-28 11:46:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|186.99|9
1743162370000|2025-03-28 11:46:10|187.17||187.12||187.17||187.12||43
1743162380000|2025-03-28 11:46:20|187.07|186.99|186.97|186.89|187.07|186.99|186.97|186.89|452
1743162400000|2025-03-28 11:46:40|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|39
1743162410000|2025-03-28 11:46:50|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|9
1743162420000|2025-03-28 11:47:00|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|5
1743162430000|2025-03-28 11:47:10|186.87||186.82||186.87||186.82||20
1743162440000|2025-03-28 11:47:20|||||||||139
1743162450000|2025-03-28 11:47:30|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|14
1743162460000|2025-03-28 11:47:40|186.87|186.74|186.82|186.74|186.87|186.74|186.82|186.74|1
1743162470000|2025-03-28 11:47:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|15
1743162480000|2025-03-28 11:48:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|189
1743162500000|2025-03-28 11:48:20||186.84||186.89||186.89||186.84|352
1743162520000|2025-03-28 11:48:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|6
1743162530000|2025-03-28 11:48:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|26
1743162540000|2025-03-28 11:49:00|||||||||118
1743162550000|2025-03-28 11:49:10||186.84||186.89||186.89||186.84|7
1743162560000|2025-03-28 11:49:20|||||||||11
1743162570000|2025-03-28 11:49:30|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|302
1743162580000|2025-03-28 11:49:40|187.02||186.97||187.02||186.97||3
1743162600000|2025-03-28 11:50:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|14
1743162610000|2025-03-28 11:50:10|186.97||186.92||186.97||186.92||2
1743162620000|2025-03-28 11:50:20||186.79||186.84||186.84||186.79|1
1743162630000|2025-03-28 11:50:30||186.79||186.79||186.84||186.79|2
1743162640000|2025-03-28 11:50:40||186.84||186.84||186.84||186.84|0
1743162650000|2025-03-28 11:50:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|2
1743162660000|2025-03-28 11:51:00|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|4
1743162680000|2025-03-28 11:51:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|4
1743162690000|2025-03-28 11:51:30|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|9
1743162710000|2025-03-28 11:51:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|4
1743162720000|2025-03-28 11:52:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|57
1743162740000|2025-03-28 11:52:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|13
1743162750000|2025-03-28 11:52:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|12
1743162780000|2025-03-28 11:53:00|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.69|215
1743162810000|2025-03-28 11:53:30|186.92|186.79|186.92|186.84|186.92|186.84|186.92|186.79|113
1743162820000|2025-03-28 11:53:40||186.79||186.84||186.84||186.79|0
1743162830000|2025-03-28 11:53:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1743162840000|2025-03-28 11:54:00|||||||||76
1743162880000|2025-03-28 11:54:40|186.92||186.87||186.92||186.87||9
1743162890000|2025-03-28 11:54:50|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|67
1743162900000|2025-03-28 11:55:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|34
1743162910000|2025-03-28 11:55:10|187.02|186.94|187.02|186.89|187.02|186.94|187.02|186.89|6
1743162920000|2025-03-28 11:55:20||186.94||186.94||186.94||186.89|0
1743162940000|2025-03-28 11:55:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|1
1743162960000|2025-03-28 11:56:00||186.94||186.94||186.94||186.94|91
1743162970000|2025-03-28 11:56:10|187.02|186.99|187.07|186.94|187.07|186.99|187.02|186.94|55
1743162980000|2025-03-28 11:56:20||186.99||186.99||186.99||186.99|0
1743162990000|2025-03-28 11:56:30|187.12|187.04|187.12|187.04|187.12|187.04|187.07|187.04|13
1743163030000|2025-03-28 11:57:10|187.17||187.17||187.17||187.17||103
1743163040000|2025-03-28 11:57:20|187.12|187.09|187.22|187.14|187.22|187.14|187.12|187.09|55
1743163070000|2025-03-28 11:57:50|||||||||11
1743163100000|2025-03-28 11:58:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|143
1743163120000|2025-03-28 11:58:40|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|96
1743163130000|2025-03-28 11:58:50|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|0
1743163140000|2025-03-28 11:59:00|187.17|187.09|187.17|187.04|187.17|187.09|187.17|187.04|4
1743163150000|2025-03-28 11:59:10|187.12|187.09|187.12|187.04|187.12|187.09|187.12|187.04|0
1743163160000|2025-03-28 11:59:20|187.17|187.09|187.17|187.09|187.22|187.09|187.12|187.09|450
1743163190000|2025-03-28 11:59:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|32
1743163200000|2025-03-28 12:00:00|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|81
1743163210000|2025-03-28 12:00:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|3
1743163220000|2025-03-28 12:00:20|||||||||5
1743163230000|2025-03-28 12:00:30|187.32||187.27||187.32||187.27||3
1743163240000|2025-03-28 12:00:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|30
1743163250000|2025-03-28 12:00:50|187.17|187.09|187.17|187.09|187.22|187.14|187.17|187.09|4
1743163260000|2025-03-28 12:01:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|1
1743163270000|2025-03-28 12:01:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|117
1743163280000|2025-03-28 12:01:20|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.14|14
1743163290000|2025-03-28 12:01:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|1
1743163320000|2025-03-28 12:02:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|15
1743163330000|2025-03-28 12:02:10|187.27||187.22||187.27||187.22||1
1743163340000|2025-03-28 12:02:20|187.27||187.22||187.27||187.22||3
1743163350000|2025-03-28 12:02:30|187.27||187.22||187.27||187.22||3
1743163360000|2025-03-28 12:02:40|187.27||187.22||187.27||187.22||4
1743163370000|2025-03-28 12:02:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|9
1743163420000|2025-03-28 12:03:40|187.17|187.09|187.22|187.09|187.22|187.09|187.17|187.09|23
1743163430000|2025-03-28 12:03:50|187.17|187.14|187.27|187.19|187.27|187.19|187.17|187.14|136
1743163460000|2025-03-28 12:04:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|41
1743163480000|2025-03-28 12:04:40|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|55
1743163510000|2025-03-28 12:05:10|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|22
1743163520000|2025-03-28 12:05:20|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.19|21
1743163530000|2025-03-28 12:05:30|||||||||25
1743163550000|2025-03-28 12:05:50|187.22|187.14|187.17|187.09|187.22|187.19|187.17|187.09|152
1743163560000|2025-03-28 12:06:00|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|4
1743163570000|2025-03-28 12:06:10|187.17||187.12||187.17||187.12||2
1743163580000|2025-03-28 12:06:20|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|15
1743163590000|2025-03-28 12:06:30|187.17||187.12||187.17||187.12||3
1743163600000|2025-03-28 12:06:40|||||||||51
1743163610000|2025-03-28 12:06:50|187.17||187.17||187.17||187.17||9
1743163620000|2025-03-28 12:07:00|187.12|187.09|187.17|187.04|187.17|187.09|187.12|187.04|5
1743163630000|2025-03-28 12:07:10|187.12|187.09|187.17|187.09|187.17|187.09|187.12|187.09|23
1743163650000|2025-03-28 12:07:30|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|100
1743163660000|2025-03-28 12:07:40|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|18
1743163680000|2025-03-28 12:08:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|22
1743163690000|2025-03-28 12:08:10|||||||||5
1743163700000|2025-03-28 12:08:20|187.27|187.19|187.27|187.19|187.32|187.19|187.27|187.19|8
1743163710000|2025-03-28 12:08:30|187.22|187.14|187.27|187.14|187.27|187.14|187.22|187.14|62
1743163720000|2025-03-28 12:08:40||187.19||187.14||187.19||187.14|5
1743163730000|2025-03-28 12:08:50|187.22||187.22||187.22||187.22||0
1743163750000|2025-03-28 12:09:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|12
1743163790000|2025-03-28 12:09:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|49
1743163800000|2025-03-28 12:10:00|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|38
1743163810000|2025-03-28 12:10:10|||||||||3
1743163840000|2025-03-28 12:10:40|187.17|187.09|187.17|187.09|187.22|187.09|187.17|187.09|11
1743163850000|2025-03-28 12:10:50|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|13
1743163860000|2025-03-28 12:11:00|187.22|187.04|187.07|186.99|187.22|187.04|187.07|186.99|198
1743163870000|2025-03-28 12:11:10|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|316
1743163880000|2025-03-28 12:11:20|||||||||98
1743163890000|2025-03-28 12:11:30|||||||||27
1743163910000|2025-03-28 12:11:50|||||||||64
1743163920000|2025-03-28 12:12:00|||||||||73
1743163930000|2025-03-28 12:12:10|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|55
1743163960000|2025-03-28 12:12:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|31
1743163970000|2025-03-28 12:12:50|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|10
1743163990000|2025-03-28 12:13:10|||||||||53
1743164000000|2025-03-28 12:13:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|0
1743164010000|2025-03-28 12:13:30|187.07||187.02||187.07||187.02||31
1743164020000|2025-03-28 12:13:40|187.07||187.07||187.07||187.07||1
1743164030000|2025-03-28 12:13:50|187.02||187.02||187.02||187.02||0
1743164040000|2025-03-28 12:14:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|38
1743164050000|2025-03-28 12:14:10|187.02||186.97||187.02||186.97||2
1743164090000|2025-03-28 12:14:50|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|44
1743164100000|2025-03-28 12:15:00|187.02||186.97||187.02||186.97||9
1743164110000|2025-03-28 12:15:10|187.07|186.99|187.12|186.99|187.12|186.99|187.02|186.94|43
1743164120000|2025-03-28 12:15:20|187.07|187.04|187.07|186.99|187.07|187.04|187.07|186.99|0
1743164150000|2025-03-28 12:15:50|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|46
1743164170000|2025-03-28 12:16:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|3
1743164190000|2025-03-28 12:16:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|1
1743164200000|2025-03-28 12:16:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|1
1743164210000|2025-03-28 12:16:50|||||||||3
1743164220000|2025-03-28 12:17:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|45
1743164260000|2025-03-28 12:17:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|8
1743164270000|2025-03-28 12:17:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|15
1743164280000|2025-03-28 12:18:00|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|23
1743164290000|2025-03-28 12:18:10|||||||||2
1743164300000|2025-03-28 12:18:20|||||||||5
1743164310000|2025-03-28 12:18:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|15
1743164320000|2025-03-28 12:18:40|||||||||3
1743164330000|2025-03-28 12:18:50|||||||||8
1743164340000|2025-03-28 12:19:00|187.27|187.09|187.27|187.19|187.27|187.19|187.27|187.09|46
1743164350000|2025-03-28 12:19:10|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|38
1743164360000|2025-03-28 12:19:20|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|9
1743164370000|2025-03-28 12:19:30|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|11
1743164380000|2025-03-28 12:19:40|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.19|2
1743164390000|2025-03-28 12:19:50|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|14
1743164410000|2025-03-28 12:20:10|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|35
1743164430000|2025-03-28 12:20:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|4
1743164450000|2025-03-28 12:20:50|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|10
1743164460000|2025-03-28 12:21:00|187.27||187.22||187.27||187.22||3
1743164470000|2025-03-28 12:21:10|187.17|187.09|187.17|187.09|187.22|187.09|187.17|187.09|97
1743164490000|2025-03-28 12:21:30|||||||||46
1743164500000|2025-03-28 12:21:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|122
1743164530000|2025-03-28 12:22:10|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|20
1743164540000|2025-03-28 12:22:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|28
1743164550000|2025-03-28 12:22:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|84
1743164560000|2025-03-28 12:22:40|||||||||1
1743164570000|2025-03-28 12:22:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|50
1743164580000|2025-03-28 12:23:00|187.07||187.02||187.07||187.02||5
1743164590000|2025-03-28 12:23:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|254
1743164600000|2025-03-28 12:23:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|46
1743164610000|2025-03-28 12:23:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|83
1743164620000|2025-03-28 12:23:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|68
1743164630000|2025-03-28 12:23:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|11
1743164640000|2025-03-28 12:24:00|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|25
1743164650000|2025-03-28 12:24:10|186.97||186.92||186.97||186.92||2
1743164670000|2025-03-28 12:24:30|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.74|42
1743164680000|2025-03-28 12:24:40||186.74||186.79||186.79||186.74|21
1743164700000|2025-03-28 12:25:00|186.92||186.87||186.92||186.87||34
1743164730000|2025-03-28 12:25:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|53
1743164760000|2025-03-28 12:26:00|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|21
1743164770000|2025-03-28 12:26:10|||||||||43
1743164780000|2025-03-28 12:26:20|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|36
1743164790000|2025-03-28 12:26:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1743164860000|2025-03-28 12:27:40|||||||||1
1743164890000|2025-03-28 12:28:10|||||||||1
1743164900000|2025-03-28 12:28:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.84|57
1743164940000|2025-03-28 12:29:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|25
1743164990000|2025-03-28 12:29:50|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|5
1743165000000|2025-03-28 12:30:00|186.87|186.89|186.87|186.74|187.02|186.89|186.87|186.74|276
1743165010000|2025-03-28 12:30:10|186.82|186.69|186.82|186.69|186.87|186.74|186.77|186.69|68
1743165020000|2025-03-28 12:30:20|186.77|186.74|186.77|186.64|186.77|186.74|186.77|186.64|89
1743165030000|2025-03-28 12:30:30|186.72|186.69|186.82|186.69|186.82|186.74|186.72|186.64|103
1743165040000|2025-03-28 12:30:40||186.74||186.69||186.74||186.69|8
1743165050000|2025-03-28 12:30:50||186.74||186.69||186.74||186.69|13
1743165060000|2025-03-28 12:31:00|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|15
1743165070000|2025-03-28 12:31:10|186.82|186.64|186.77|186.64|186.82|186.64|186.77|186.64|43
1743165080000|2025-03-28 12:31:20||186.69||186.69||186.69||186.64|0
1743165090000|2025-03-28 12:31:30|186.82|186.64|186.72|186.64|186.82|186.64|186.72|186.64|13
1743165100000|2025-03-28 12:31:40|186.77||186.72||186.77||186.72||3
1743165110000|2025-03-28 12:31:50|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|73
1743165120000|2025-03-28 12:32:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|57
1743165130000|2025-03-28 12:32:10|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|17
1743165150000|2025-03-28 12:32:30|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|221
1743165160000|2025-03-28 12:32:40|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|28
1743165170000|2025-03-28 12:32:50|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|16
1743165180000|2025-03-28 12:33:00|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|8
1743165190000|2025-03-28 12:33:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|18
1743165200000|2025-03-28 12:33:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|2
1743165210000|2025-03-28 12:33:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|0
1743165230000|2025-03-28 12:33:50|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|42
1743165240000|2025-03-28 12:34:00|186.77|186.69|186.67|186.59|186.77|186.69|186.67|186.59|54
1743165250000|2025-03-28 12:34:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|27
1743165260000|2025-03-28 12:34:20|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|4
1743165270000|2025-03-28 12:34:30|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.54|2
1743165280000|2025-03-28 12:34:40||186.54||186.59||186.59||186.54|3
1743165290000|2025-03-28 12:34:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1
1743165300000|2025-03-28 12:35:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|0
1743165310000|2025-03-28 12:35:10|186.72||186.67||186.72||186.67||3
1743165320000|2025-03-28 12:35:20|||||||||9
1743165330000|2025-03-28 12:35:30|||||||||2
1743165350000|2025-03-28 12:35:50|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|10
1743165370000|2025-03-28 12:36:10|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|141
1743165380000|2025-03-28 12:36:20|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|46
1743165400000|2025-03-28 12:36:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|1
1743165410000|2025-03-28 12:36:50|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|5
1743165420000|2025-03-28 12:37:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|4
1743165430000|2025-03-28 12:37:10|||||||||2
1743165440000|2025-03-28 12:37:20|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|26
1743165450000|2025-03-28 12:37:30|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|25
1743165460000|2025-03-28 12:37:40|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|26
1743165470000|2025-03-28 12:37:50|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.24|43
1743165480000|2025-03-28 12:38:00|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|2
1743165490000|2025-03-28 12:38:10|186.42|186.34|186.42|186.29|186.42|186.34|186.42|186.29|3
1743165500000|2025-03-28 12:38:20|186.37|186.34|186.37|186.29|186.42|186.34|186.37|186.29|14
1743165510000|2025-03-28 12:38:30|186.42|186.24|186.37|186.24|186.42|186.29|186.32|186.24|4
1743165520000|2025-03-28 12:38:40|186.42|186.29|186.37|186.29|186.42|186.29|186.37|186.29|1
1743165550000|2025-03-28 12:39:10|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|7
1743165570000|2025-03-28 12:39:30|186.42|186.24|186.32|186.24|186.42|186.24|186.32|186.24|11
1743165580000|2025-03-28 12:39:40|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|15
1743165590000|2025-03-28 12:39:50||186.19||186.19||186.24||186.19|9
1743165600000|2025-03-28 12:40:00|186.27|186.24|186.32|186.24|186.32|186.24|186.27|186.19|8
1743165610000|2025-03-28 12:40:10|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|28
1743165620000|2025-03-28 12:40:20|||||||||25
1743165630000|2025-03-28 12:40:30|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|5
1743165640000|2025-03-28 12:40:40|||||||||16
1743165650000|2025-03-28 12:40:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|7
1743165660000|2025-03-28 12:41:00||186.24||186.29||186.29||186.24|2
1743165670000|2025-03-28 12:41:10|186.32|186.24|186.22|186.14|186.32|186.24|186.22|186.14|48
1743165680000|2025-03-28 12:41:20|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|15
1743165690000|2025-03-28 12:41:30|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|39
1743165700000|2025-03-28 12:41:40|186.22||186.22||186.22||186.22||0
1743165710000|2025-03-28 12:41:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.14|9
1743165720000|2025-03-28 12:42:00|186.32|186.14|186.32|186.24|186.32|186.24|186.32|186.14|6
1743165740000|2025-03-28 12:42:20|186.27|186.19|186.22|186.14|186.32|186.24|186.22|186.14|31
1743165750000|2025-03-28 12:42:30|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|24
1743165760000|2025-03-28 12:42:40|186.22|186.19|186.27|186.14|186.27|186.19|186.22|186.14|3
1743165770000|2025-03-28 12:42:50|186.22|186.19|186.27|186.19|186.27|186.19|186.22|186.14|3
1743165780000|2025-03-28 12:43:00||186.14||186.19||186.19||186.14|1
1743165790000|2025-03-28 12:43:10|||||||||10
1743165800000|2025-03-28 12:43:20|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|24
1743165810000|2025-03-28 12:43:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|35
1743165820000|2025-03-28 12:43:40|||||||||1
1743165840000|2025-03-28 12:44:00|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|48
1743165850000|2025-03-28 12:44:10|186.27|186.09|186.22|186.14|186.27|186.14|186.22|186.09|81
1743165860000|2025-03-28 12:44:20|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|32
1743165870000|2025-03-28 12:44:30|||||||||15
1743165880000|2025-03-28 12:44:40|||||||||5
1743165890000|2025-03-28 12:44:50||186.04||186.04||186.04||186.04|16
1743165900000|2025-03-28 12:45:00||186.09||186.09||186.09||186.04|9
1743165910000|2025-03-28 12:45:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.09|5
1743165920000|2025-03-28 12:45:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|20
1743165940000|2025-03-28 12:45:40|||||||||96
1743165950000|2025-03-28 12:45:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|108
1743165960000|2025-03-28 12:46:00|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|28
1743165970000|2025-03-28 12:46:10|186.12|186.04|186.02|185.94|186.12|186.04|186.02|185.94|75
1743165980000|2025-03-28 12:46:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|63
1743165990000|2025-03-28 12:46:30|185.92|185.84|185.97|185.84|185.97|185.84|185.92|185.84|33
1743166000000|2025-03-28 12:46:40|185.92|185.89|185.87|185.79|185.97|185.89|185.87|185.79|281
1743166010000|2025-03-28 12:46:50|185.92|185.74|185.82|185.74|185.92|185.74|185.82|185.74|169
1743166030000|2025-03-28 12:47:10|185.77|185.69|185.62|185.54|185.77|185.69|185.62|185.54|483
1743166040000|2025-03-28 12:47:20|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.54|99
1743166050000|2025-03-28 12:47:30|185.62|185.54|185.67|185.54|185.67|185.59|185.62|185.54|50
1743166060000|2025-03-28 12:47:40|185.72|185.59|185.67|185.59|185.72|185.59|185.67|185.59|7
1743166070000|2025-03-28 12:47:50|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|11
1743166080000|2025-03-28 12:48:00|185.72|185.54|185.72|185.64|185.72|185.64|185.72|185.54|22
1743166090000|2025-03-28 12:48:10|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|15
1743166100000|2025-03-28 12:48:20|185.77|185.69|185.77|185.64|185.77|185.69|185.72|185.64|9
1743166110000|2025-03-28 12:48:30|185.72|185.69|185.72|185.64|185.72|185.69|185.72|185.64|1
1743166120000|2025-03-28 12:48:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|5
1743166130000|2025-03-28 12:48:50||185.64||185.69||185.69||185.64|0
1743166140000|2025-03-28 12:49:00|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|33
1743166150000|2025-03-28 12:49:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|29
1743166160000|2025-03-28 12:49:20|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|68
1743166170000|2025-03-28 12:49:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|19
1743166180000|2025-03-28 12:49:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|7
1743166190000|2025-03-28 12:49:50||185.84||185.89||185.89||185.84|9
1743166200000|2025-03-28 12:50:00|186.02||185.97||186.02||185.97||6
1743166210000|2025-03-28 12:50:10|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|50
1743166220000|2025-03-28 12:50:20|186.02|185.94|186.02|185.89|186.02|185.94|186.02|185.89|8
1743166230000|2025-03-28 12:50:30|185.97||186.02||186.02||185.97||8
1743166240000|2025-03-28 12:50:40|185.97|185.94|186.02|185.94|186.07|185.94|185.97|185.94|34
1743166250000|2025-03-28 12:50:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|7
1743166270000|2025-03-28 12:51:10|186.02|185.94|186.02|185.94|186.07|185.94|186.02|185.94|45
1743166280000|2025-03-28 12:51:20|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|3
1743166290000|2025-03-28 12:51:30|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.99|6
1743166300000|2025-03-28 12:51:40|||||||||1
1743166310000|2025-03-28 12:51:50|186.02|185.94|186.07|185.94|186.07|185.99|186.02|185.94|15
1743166320000|2025-03-28 12:52:00|186.02|185.99|186.07|185.94|186.07|185.99|186.02|185.94|3
1743166330000|2025-03-28 12:52:10|186.02|185.99|186.07|185.94|186.07|185.99|186.02|185.94|2
1743166340000|2025-03-28 12:52:20|186.02||186.02||186.02||186.02||0
1743166360000|2025-03-28 12:52:40|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|66
1743166380000|2025-03-28 12:53:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|30
1743166390000|2025-03-28 12:53:10|186.07||186.07||186.07||186.02||2
1743166400000|2025-03-28 12:53:20|186.02|185.99|185.97|185.89|186.07|185.99|185.97|185.89|37
1743166410000|2025-03-28 12:53:30|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.94|3
1743166420000|2025-03-28 12:53:40|||||||||3
1743166440000|2025-03-28 12:54:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|9
1743166450000|2025-03-28 12:54:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|46
1743166460000|2025-03-28 12:54:20|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|44
1743166470000|2025-03-28 12:54:30||185.94||185.99||185.99||185.94|14
1743166490000|2025-03-28 12:54:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|1
1743166500000|2025-03-28 12:55:00|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|21
1743166510000|2025-03-28 12:55:10|186.07|185.99|186.17|186.04|186.17|186.09|186.07|185.99|16
1743166520000|2025-03-28 12:55:20|186.12||186.17||186.17||186.12||13
1743166530000|2025-03-28 12:55:30|186.12|186.09|186.17|186.09|186.22|186.14|186.12|186.04|203
1743166540000|2025-03-28 12:55:40||186.04||186.09||186.09||186.04|13
1743166560000|2025-03-28 12:56:00|||||||||1
1743166580000|2025-03-28 12:56:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|42
1743166590000|2025-03-28 12:56:30||185.99||186.04||186.04||185.99|20
1743166600000|2025-03-28 12:56:40|186.07|185.99|186.07|185.94|186.07|185.99|186.02|185.94|18
1743166610000|2025-03-28 12:56:50|186.02||186.02||186.02||186.02||0
1743166640000|2025-03-28 12:57:20||185.89||185.89||185.94||185.89|19
1743166650000|2025-03-28 12:57:30|185.97||185.97||185.97||185.97||0
1743166660000|2025-03-28 12:57:40||185.84||185.89||185.89||185.84|0
1743166670000|2025-03-28 12:57:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|60
1743166690000|2025-03-28 12:58:10|185.87|185.79|185.92|185.79|185.92|185.79|185.87|185.79|17
1743166700000|2025-03-28 12:58:20|185.87||185.87||185.87||185.87||0
1743166710000|2025-03-28 12:58:30|185.92||185.87||185.92||185.87||6
1743166720000|2025-03-28 12:58:40|||||||||3
1743166730000|2025-03-28 12:58:50|185.92||185.87||185.92||185.87||8
1743166760000|2025-03-28 12:59:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.79|15
1743166780000|2025-03-28 12:59:40|185.87|185.79|185.87|185.79|185.87|185.84|185.87|185.79|5
1743166790000|2025-03-28 12:59:50|185.82|185.74|185.82|185.74|185.82|185.79|185.82|185.74|20
1743166800000|2025-03-28 13:00:00|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.74|3
1743166810000|2025-03-28 13:00:10|185.77|185.74|185.77|185.69|185.77|185.79|185.77|185.69|42
1743166820000|2025-03-28 13:00:20|185.82||185.77||185.82||185.77||35
1743166830000|2025-03-28 13:00:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|4
1743166840000|2025-03-28 13:00:40|185.82|185.74|185.82|185.69|185.87|185.79|185.82|185.69|41
1743166850000|2025-03-28 13:00:50||185.74||185.74||185.74||185.69|0
1743166860000|2025-03-28 13:01:00|185.77|185.69|185.82|185.69|185.82|185.74|185.77|185.69|5
1743166870000|2025-03-28 13:01:10||185.74||185.69||185.74||185.69|0
1743166880000|2025-03-28 13:01:20|185.77|185.74|185.72|185.64|185.77|185.74|185.72|185.64|9
1743166890000|2025-03-28 13:01:30|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|68
1743166900000|2025-03-28 13:01:40|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|87
1743166910000|2025-03-28 13:01:50|185.67|185.49|185.62|185.49|185.67|185.54|185.62|185.49|282
1743166920000|2025-03-28 13:02:00|185.57|185.54|185.57|185.49|185.62|185.54|185.57|185.49|64
1743166930000|2025-03-28 13:02:10|||||||||235
1743166940000|2025-03-28 13:02:20|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|63
1743166950000|2025-03-28 13:02:30|||||||||6
1743166960000|2025-03-28 13:02:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|2
1743166970000|2025-03-28 13:02:50|185.47|185.39|185.52|185.39|185.52|185.39|185.47|185.39|38
1743166980000|2025-03-28 13:03:00|185.57|185.44|185.57|185.44|185.57|185.49|185.52|185.44|133
1743166990000|2025-03-28 13:03:10|185.52|185.49|185.52|185.44|185.52|185.49|185.52|185.44|9
1743167000000|2025-03-28 13:03:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|4
1743167010000|2025-03-28 13:03:30|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|71
1743167020000|2025-03-28 13:03:40|185.52||185.47||185.52||185.47||4
1743167030000|2025-03-28 13:03:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1743167040000|2025-03-28 13:04:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|28
1743167050000|2025-03-28 13:04:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|9
1743167060000|2025-03-28 13:04:20||185.39||185.44||185.44||185.39|0
1743167080000|2025-03-28 13:04:40|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|2
1743167090000|2025-03-28 13:04:50|185.52||185.47||185.52||185.47||0
1743167100000|2025-03-28 13:05:00|185.52|185.44|185.52|185.39|185.52|185.44|185.47|185.39|6
1743167110000|2025-03-28 13:05:10|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.39|3
1743167120000|2025-03-28 13:05:20||185.39||185.44||185.44||185.39|9
1743167130000|2025-03-28 13:05:30|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|7
1743167140000|2025-03-28 13:05:40|||||||||1
1743167150000|2025-03-28 13:05:50|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|21
1743167160000|2025-03-28 13:06:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.44|7
1743167170000|2025-03-28 13:06:10|185.52|185.44|185.52|185.44|185.52|185.49|185.52|185.44|0
1743167180000|2025-03-28 13:06:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|8
1743167190000|2025-03-28 13:06:30||185.44||185.44||185.49||185.44|6
1743167200000|2025-03-28 13:06:40|185.52|185.49|185.57|185.49|185.57|185.49|185.52|185.44|20
1743167210000|2025-03-28 13:06:50|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|159
1743167220000|2025-03-28 13:07:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|39
1743167230000|2025-03-28 13:07:10|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|9
1743167240000|2025-03-28 13:07:20||185.44||185.44||185.44||185.44|1
1743167250000|2025-03-28 13:07:30||185.49||185.49||185.49||185.49|6
1743167260000|2025-03-28 13:07:40|||||||||3
1743167270000|2025-03-28 13:07:50|||||||||13
1743167280000|2025-03-28 13:08:00|185.72|185.64|185.97|185.89|185.97|185.89|185.67|185.59|647
1743167290000|2025-03-28 13:08:10|185.92|185.84|186.42|186.29|186.47|186.39|185.92|185.84|805
1743167300000|2025-03-28 13:08:20|186.47|186.34|186.32|186.24|186.52|186.44|186.32|186.24|139
1743167310000|2025-03-28 13:08:30|186.37|186.29|186.27|186.19|186.42|186.34|186.27|186.19|99
1743167320000|2025-03-28 13:08:40|186.32|186.24|186.12|185.99|186.32|186.24|186.12|185.99|16
1743167330000|2025-03-28 13:08:50|186.07|186.04|186.17|186.09|186.17|186.09|186.07|185.99|9
1743167340000|2025-03-28 13:09:00|186.22|186.14|186.17|186.09|186.32|186.19|186.17|186.09|68
1743167350000|2025-03-28 13:09:10|186.27|186.19|186.37|186.29|186.37|186.29|186.27|186.19|597
1743167360000|2025-03-28 13:09:20|186.42|186.34|186.32|186.19|186.42|186.34|186.22|186.14|556
1743167370000|2025-03-28 13:09:30|186.37|186.24|186.52|186.44|186.57|186.44|186.32|186.24|54
1743167380000|2025-03-28 13:09:40|186.57|186.49|186.37|186.29|186.57|186.49|186.37|186.29|120
1743167390000|2025-03-28 13:09:50|186.32|186.24|186.32|186.24|186.37|186.29|186.27|186.19|198
1743167400000|2025-03-28 13:10:00|186.27|186.19|186.27|186.19|186.37|186.29|186.22|186.09|11
1743167410000|2025-03-28 13:10:10|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|15
1743167420000|2025-03-28 13:10:20|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|9
1743167430000|2025-03-28 13:10:30|186.22|186.14|186.27|186.14|186.27|186.19|186.22|186.14|17
1743167440000|2025-03-28 13:10:40|186.22|186.09|186.17|186.09|186.22|186.09|186.17|186.09|3
1743167450000|2025-03-28 13:10:50|186.12|186.04|186.12|186.04|186.17|186.09|186.12|186.04|10
1743167460000|2025-03-28 13:11:00|186.17|186.09|186.12|186.04|186.17|186.09|186.07|185.99|73
1743167470000|2025-03-28 13:11:10|186.07|185.99|186.07|185.99|186.07|186.04|186.07|185.99|5
1743167480000|2025-03-28 13:11:20|186.12|186.04|186.17|186.04|186.17|186.04|186.07|185.99|7
1743167490000|2025-03-28 13:11:30|186.22|186.09|186.27|186.19|186.27|186.19|186.22|186.09|5
1743167500000|2025-03-28 13:11:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|2
1743167510000|2025-03-28 13:11:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|5
1743167520000|2025-03-28 13:12:00|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|9
1743167530000|2025-03-28 13:12:10|186.37|186.29|186.32|186.19|186.37|186.29|186.32|186.19|23
1743167540000|2025-03-28 13:12:20|186.27|186.24|186.27|186.19|186.32|186.24|186.27|186.19|8
1743167550000|2025-03-28 13:12:30|186.32|186.14|186.27|186.19|186.32|186.24|186.27|186.14|27
1743167560000|2025-03-28 13:12:40|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|34
1743167570000|2025-03-28 13:12:50|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|3
1743167580000|2025-03-28 13:13:00|186.22|186.04|186.12|186.04|186.22|186.04|186.12|186.04|58
1743167590000|2025-03-28 13:13:10|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.04|3
1743167600000|2025-03-28 13:13:20|186.27|186.09|186.22|186.14|186.27|186.19|186.22|186.09|30
1743167610000|2025-03-28 13:13:30|186.27|186.19|186.17|186.09|186.27|186.19|186.17|186.09|43
1743167620000|2025-03-28 13:13:40|186.12|186.04|186.12|186.04|186.17|186.04|186.12|186.04|126
1743167640000|2025-03-28 13:14:00|186.22|186.09|186.22|186.14|186.27|186.19|186.17|186.09|13
1743167650000|2025-03-28 13:14:10||186.09||186.09||186.14||186.09|0
1743167660000|2025-03-28 13:14:20||186.14||186.14||186.14||186.09|0
1743167670000|2025-03-28 13:14:30|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|3
1743167680000|2025-03-28 13:14:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|2
1743167690000|2025-03-28 13:14:50|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|21
1743167700000|2025-03-28 13:15:00|186.37|186.29|186.42|186.34|186.47|186.39|186.32|186.19|39
1743167710000|2025-03-28 13:15:10|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.29|148
1743167720000|2025-03-28 13:15:20|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.29|77
1743167730000|2025-03-28 13:15:30|186.42|186.34|186.32|186.19|186.42|186.34|186.32|186.19|44
1743167740000|2025-03-28 13:15:40|186.27|186.24|186.37|186.29|186.37|186.29|186.27|186.19|12
1743167750000|2025-03-28 13:15:50|186.32|186.24|186.32|186.24|186.37|186.29|186.32|186.24|5
1743167760000|2025-03-28 13:16:00|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|2
1743167770000|2025-03-28 13:16:10|186.37|186.29|186.37|186.29|186.42|186.29|186.32|186.24|8
1743167780000|2025-03-28 13:16:20|186.42|186.24|186.47|186.34|186.47|186.39|186.42|186.24|11
1743167790000|2025-03-28 13:16:30|186.42|186.39|186.42|186.34|186.47|186.39|186.42|186.34|2
1743167800000|2025-03-28 13:16:40|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.24|28
1743167810000|2025-03-28 13:16:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|7
1743167820000|2025-03-28 13:17:00|186.32|186.24|186.37|186.29|186.42|186.34|186.32|186.19|45
1743167830000|2025-03-28 13:17:10|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.29|50
1743167840000|2025-03-28 13:17:20|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.34|7
1743167850000|2025-03-28 13:17:30|186.52||186.47||186.52||186.47||12
1743167860000|2025-03-28 13:17:40|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|38
1743167870000|2025-03-28 13:17:50|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|10
1743167880000|2025-03-28 13:18:00|186.42|186.34|186.37|186.29|186.42|186.39|186.37|186.29|138
1743167890000|2025-03-28 13:18:10|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|36
1743167900000|2025-03-28 13:18:20|||||||||51
1743167910000|2025-03-28 13:18:30|||||||||26
1743167920000|2025-03-28 13:18:40|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|172
1743167930000|2025-03-28 13:18:50|186.37|186.29|186.42|186.34|186.47|186.34|186.32|186.24|115
1743167940000|2025-03-28 13:19:00|186.47|186.29|186.52|186.44|186.52|186.44|186.47|186.29|4
1743167950000|2025-03-28 13:19:10|186.47|186.39|186.52|186.44|186.57|186.49|186.47|186.39|17
1743167970000|2025-03-28 13:19:30|186.57|186.49|186.57|186.44|186.57|186.49|186.57|186.44|5
1743167980000|2025-03-28 13:19:40|186.52|186.49|186.62|186.49|186.62|186.54|186.52|186.44|2
1743167990000|2025-03-28 13:19:50|186.57|186.54|186.62|186.54|186.62|186.54|186.57|186.49|110
1743168000000|2025-03-28 13:20:00|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|163
1743168010000|2025-03-28 13:20:10|||||||||47
1743168020000|2025-03-28 13:20:20|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|4
1743168030000|2025-03-28 13:20:30|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.34|265
1743168040000|2025-03-28 13:20:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|7
1743168050000|2025-03-28 13:20:50|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.39|1
1743168060000|2025-03-28 13:21:00|186.52||186.47||186.52||186.47||41
1743168070000|2025-03-28 13:21:10|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|165
1743168090000|2025-03-28 13:21:30|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|223
1743168100000|2025-03-28 13:21:40|||||||||8
1743168110000|2025-03-28 13:21:50|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|11
1743168120000|2025-03-28 13:22:00|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|4
1743168130000|2025-03-28 13:22:10|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|66
1743168140000|2025-03-28 13:22:20|||||||||83
1743168150000|2025-03-28 13:22:30|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.39|18
1743168160000|2025-03-28 13:22:40|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|2
1743168170000|2025-03-28 13:22:50|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|72
1743168180000|2025-03-28 13:23:00|||||||||21
1743168190000|2025-03-28 13:23:10|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|14
1743168200000|2025-03-28 13:23:20|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|6
1743168210000|2025-03-28 13:23:30||186.39||186.44||186.44||186.39|0
1743168220000|2025-03-28 13:23:40|186.47|186.39|186.47|186.39|186.47|186.44|186.47|186.39|0
1743168230000|2025-03-28 13:23:50|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|2
1743168240000|2025-03-28 13:24:00|186.47||186.47||186.52||186.47||0
1743168250000|2025-03-28 13:24:10|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.39|1
1743168260000|2025-03-28 13:24:20|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|6
1743168270000|2025-03-28 13:24:30|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.39|30
1743168280000|2025-03-28 13:24:40|186.42|186.34|186.52|186.39|186.52|186.39|186.42|186.34|2
1743168290000|2025-03-28 13:24:50|186.47||186.47||186.52||186.47||1
1743168300000|2025-03-28 13:25:00|186.42|186.34|186.37|186.29|186.47|186.39|186.37|186.29|79
1743168310000|2025-03-28 13:25:10|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|19
1743168320000|2025-03-28 13:25:20|186.32|186.24|186.37|186.24|186.37|186.29|186.32|186.19|32
1743168330000|2025-03-28 13:25:30|186.32|186.29|186.32|186.24|186.37|186.29|186.32|186.19|12
1743168340000|2025-03-28 13:25:40||186.19||186.24||186.24||186.19|51
1743168350000|2025-03-28 13:25:50|186.37|186.19|186.37|186.29|186.37|186.29|186.37|186.19|43
1743168380000|2025-03-28 13:26:20|186.42||186.42||186.42||186.42||64
1743168390000|2025-03-28 13:26:30|186.37|186.34|186.42|186.29|186.42|186.34|186.37|186.29|38
1743168400000|2025-03-28 13:26:40|186.37|186.34|186.37|186.29|186.37|186.34|186.37|186.29|51
1743168410000|2025-03-28 13:26:50|186.42||186.37||186.42||186.37||6
1743168420000|2025-03-28 13:27:00|||||||||1
1743168430000|2025-03-28 13:27:10|||||||||5
1743168440000|2025-03-28 13:27:20|||||||||23
1743168450000|2025-03-28 13:27:30|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|17
1743168460000|2025-03-28 13:27:40|186.37|186.24|186.37|186.29|186.37|186.29|186.37|186.24|10
1743168470000|2025-03-28 13:27:50|||||||||6
1743168480000|2025-03-28 13:28:00|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.14|40
1743168490000|2025-03-28 13:28:10|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|9
1743168500000|2025-03-28 13:28:20|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|27
1743168510000|2025-03-28 13:28:30|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|4
1743168520000|2025-03-28 13:28:40|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|29
1743168530000|2025-03-28 13:28:50|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|18
1743168550000|2025-03-28 13:29:10|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|51
1743168560000|2025-03-28 13:29:20|186.22|186.14|186.22|186.09|186.22|186.14|186.17|186.09|58
1743168570000|2025-03-28 13:29:30|186.17|186.14|186.27|186.19|186.27|186.19|186.17|186.14|10
1743168580000|2025-03-28 13:29:40|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|9
1743168590000|2025-03-28 13:29:50|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.09|2
1743168600000|2025-03-28 13:30:00|186.22|186.14|186.12|186.04|186.27|186.19|186.12|186.04|25
1743168610000|2025-03-28 13:30:10|186.07|185.99|186.17|186.09|186.17|186.09|186.07|185.99|12
1743168620000|2025-03-28 13:30:20|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|18
1743168630000|2025-03-28 13:30:30|186.12|186.04|186.22|186.14|186.22|186.14|186.12|186.04|26
1743168640000|2025-03-28 13:30:40|186.17|186.09|186.22|186.14|186.27|186.19|186.17|186.09|4
1743168650000|2025-03-28 13:30:50|186.27|186.19|186.27|186.19|186.32|186.19|186.22|186.19|5
1743168660000|2025-03-28 13:31:00|186.22|186.14|186.27|186.19|186.32|186.24|186.22|186.14|2
1743168670000|2025-03-28 13:31:10|186.32|186.24|186.37|186.29|186.37|186.29|186.27|186.19|3
1743168680000|2025-03-28 13:31:20|186.32|186.24|186.32|186.24|186.37|186.29|186.32|186.19|5
1743168690000|2025-03-28 13:31:30|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.19|251
1743168700000|2025-03-28 13:31:40|186.37||186.32||186.37||186.32||13
1743168710000|2025-03-28 13:31:50|186.37|186.19|186.32|186.24|186.37|186.24|186.27|186.19|39
1743168720000|2025-03-28 13:32:00|186.37|186.19|186.37|186.24|186.37|186.24|186.32|186.19|43
1743168730000|2025-03-28 13:32:10|186.32|186.29|186.37|186.24|186.37|186.29|186.32|186.24|9
1743168740000|2025-03-28 13:32:20|186.42|186.29|186.42|186.34|186.47|186.39|186.42|186.24|95
1743168750000|2025-03-28 13:32:30|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|1
1743168760000|2025-03-28 13:32:40|186.37|186.29|186.42|186.29|186.42|186.34|186.37|186.29|85
1743168770000|2025-03-28 13:32:50|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|14
1743168780000|2025-03-28 13:33:00|186.42|186.39|186.42|186.34|186.47|186.39|186.42|186.34|12
1743168790000|2025-03-28 13:33:10|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|34
1743168800000|2025-03-28 13:33:20|186.37|186.29|186.32|186.24|186.37|186.34|186.32|186.24|16
1743168810000|2025-03-28 13:33:30|186.37|186.19|186.32|186.19|186.37|186.19|186.32|186.19|104
1743168820000|2025-03-28 13:33:40|186.27|186.24|186.27|186.19|186.32|186.24|186.27|186.14|6
1743168830000|2025-03-28 13:33:50|||||||||43
1743168840000|2025-03-28 13:34:00|186.32|186.24|186.27|186.19|186.32|186.24|186.22|186.14|46
1743168850000|2025-03-28 13:34:10|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.19|32
1743168860000|2025-03-28 13:34:20|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.29|32
1743168870000|2025-03-28 13:34:30|186.42|186.24|186.37|186.24|186.42|186.29|186.32|186.24|157
1743168880000|2025-03-28 13:34:40|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.24|39
1743168890000|2025-03-28 13:34:50|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|121
1743168900000|2025-03-28 13:35:00|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|23
1743168910000|2025-03-28 13:35:10|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|29
1743168920000|2025-03-28 13:35:20|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|59
1743168930000|2025-03-28 13:35:30|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|27
1743168940000|2025-03-28 13:35:40|186.47|186.29|186.37|186.29|186.47|186.29|186.37|186.29|57
1743168960000|2025-03-28 13:36:00|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.29|21
1743168970000|2025-03-28 13:36:10|186.47|186.29|186.42|186.34|186.47|186.39|186.42|186.29|2
1743168980000|2025-03-28 13:36:20|186.47|186.39|186.47|186.34|186.47|186.39|186.42|186.34|6
1743168990000|2025-03-28 13:36:30|186.42|186.39|186.47|186.34|186.47|186.39|186.42|186.34|0
1743169000000|2025-03-28 13:36:40|186.42|186.39|186.47|186.34|186.47|186.39|186.42|186.34|0
1743169010000|2025-03-28 13:36:50|186.42|186.39|186.47|186.39|186.47|186.39|186.42|186.39|6
1743169020000|2025-03-28 13:37:00|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|230
1743169030000|2025-03-28 13:37:10|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|18
1743169040000|2025-03-28 13:37:20|186.47|186.44|186.52|186.44|186.57|186.44|186.47|186.39|20
1743169050000|2025-03-28 13:37:30|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|10
1743169060000|2025-03-28 13:37:40|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.39|1938
1743169070000|2025-03-28 13:37:50|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|16
1743169080000|2025-03-28 13:38:00|186.57|186.49|186.47|186.39|186.57|186.49|186.47|186.39|5
1743169090000|2025-03-28 13:38:10|186.52|186.44|186.42|186.34|186.52|186.44|186.42|186.34|41
1743169100000|2025-03-28 13:38:20|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.34|57
1743169110000|2025-03-28 13:38:30|186.57|186.49|186.57|186.49|186.62|186.49|186.52|186.44|28
1743169120000|2025-03-28 13:38:40|186.62|186.54|186.62|186.49|186.62|186.54|186.57|186.49|1
1743169130000|2025-03-28 13:38:50|186.57|186.54|186.57|186.49|186.57|186.54|186.57|186.49|1
1743169140000|2025-03-28 13:39:00|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|3
1743169150000|2025-03-28 13:39:10|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|1
1743169160000|2025-03-28 13:39:20|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.39|14
1743169170000|2025-03-28 13:39:30|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|36
1743169180000|2025-03-28 13:39:40|186.57|186.49|186.62|186.49|186.62|186.54|186.57|186.49|19
1743169190000|2025-03-28 13:39:50|186.57|186.54|186.62|186.54|186.62|186.54|186.57|186.49|24
1743169200000|2025-03-28 13:40:00|186.67|186.49|186.57|186.49|186.67|186.49|186.57|186.49|18
1743169210000|2025-03-28 13:40:10|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.54|9
1743169220000|2025-03-28 13:40:20|186.57|186.49|186.57|186.49|186.57|186.54|186.52|186.44|5
1743169230000|2025-03-28 13:40:30|186.52|186.44|186.57|186.44|186.57|186.49|186.52|186.39|504
1743169240000|2025-03-28 13:40:40|186.52|186.49|186.52|186.44|186.57|186.49|186.52|186.44|28
1743169250000|2025-03-28 13:40:50|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|2
1743169260000|2025-03-28 13:41:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|4
1743169270000|2025-03-28 13:41:10|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|24
1743169280000|2025-03-28 13:41:20|186.37|186.29|186.32|186.24|186.42|186.29|186.32|186.24|26
1743169290000|2025-03-28 13:41:30|186.37|186.29|186.37|186.29|186.42|186.34|186.32|186.29|10
1743169300000|2025-03-28 13:41:40||186.24||186.29||186.29||186.24|18
1743169310000|2025-03-28 13:41:50|186.32|186.24|186.32|186.24|186.32|186.29|186.32|186.24|6
1743169320000|2025-03-28 13:42:00|186.27|186.19|186.27|186.19|186.27|186.24|186.27|186.14|11
1743169330000|2025-03-28 13:42:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|10
1743169340000|2025-03-28 13:42:20|186.27|186.19|186.32|186.24|186.32|186.24|186.22|186.14|17
1743169350000|2025-03-28 13:42:30|186.37|186.19|186.37|186.29|186.37|186.29|186.32|186.19|52
1743169360000|2025-03-28 13:42:40|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|9
1743169370000|2025-03-28 13:42:50|186.42||186.37||186.42||186.37||2
1743169380000|2025-03-28 13:43:00|186.42||186.37||186.42||186.37||21
1743169390000|2025-03-28 13:43:10|186.42|186.24|186.37|186.24|186.42|186.24|186.32|186.24|1
1743169400000|2025-03-28 13:43:20|186.27|186.29|186.32|186.24|186.32|186.29|186.27|186.19|97
1743169410000|2025-03-28 13:43:30|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|0
1743169420000|2025-03-28 13:43:40|186.27|186.19|186.27|186.19|186.32|186.24|186.27|186.19|0
1743169430000|2025-03-28 13:43:50|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|1
1743169440000|2025-03-28 13:44:00|186.22|186.14|186.17|186.09|186.22|186.19|186.17|186.09|58
1743169450000|2025-03-28 13:44:10|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|8
1743169460000|2025-03-28 13:44:20|186.12|186.04|186.12|186.04|186.17|186.09|186.12|186.04|5
1743169470000|2025-03-28 13:44:30|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|7
1743169480000|2025-03-28 13:44:40|186.17|186.09|186.17|186.04|186.17|186.09|186.12|186.04|3
1743169490000|2025-03-28 13:44:50|186.12|186.09|186.12|186.04|186.12|186.09|186.12|186.04|0
1743169500000|2025-03-28 13:45:00|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|6
1743169510000|2025-03-28 13:45:10|186.07|185.99|186.17|186.09|186.17|186.09|186.07|185.99|29
1743169520000|2025-03-28 13:45:20|186.12|186.04|186.12|186.04|186.17|186.09|186.12|186.04|17
1743169530000|2025-03-28 13:45:30|186.17||186.12||186.17||186.12||0
1743169540000|2025-03-28 13:45:40|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|61
1743169550000|2025-03-28 13:45:50|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|74
1743169560000|2025-03-28 13:46:00|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|1
1743169570000|2025-03-28 13:46:10|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|13
1743169580000|2025-03-28 13:46:20|||||||||1
1743169590000|2025-03-28 13:46:30|186.17|186.09|186.12|186.04|186.17|186.09|186.07|185.99|49
1743169600000|2025-03-28 13:46:40|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|1
1743169610000|2025-03-28 13:46:50|186.12||186.12||186.17||186.12||0
1743169620000|2025-03-28 13:47:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|43
1743169630000|2025-03-28 13:47:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|8
1743169640000|2025-03-28 13:47:20|186.07|185.99|186.17|186.04|186.17|186.09|186.07|185.99|162
1743169650000|2025-03-28 13:47:30|186.12|186.09|186.17|186.09|186.17|186.09|186.12|186.04|5
1743169660000|2025-03-28 13:47:40|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|30
1743169670000|2025-03-28 13:47:50||186.09||186.09||186.14||186.09|0
1743169680000|2025-03-28 13:48:00|186.17|186.14|186.17|186.09|186.22|186.14|186.17|186.09|4
1743169690000|2025-03-28 13:48:10|||||||||2
1743169700000|2025-03-28 13:48:20||186.04||186.09||186.09||186.04|0
1743169710000|2025-03-28 13:48:30|186.12|186.04|186.17|186.04|186.17|186.09|186.12|186.04|88
1743169720000|2025-03-28 13:48:40||186.09||186.09||186.09||186.09|0
1743169740000|2025-03-28 13:49:00|186.12|186.04|186.12|186.04|186.17|186.04|186.12|186.04|15
1743169770000|2025-03-28 13:49:30|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|74
1743169780000|2025-03-28 13:49:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|5
1743169790000|2025-03-28 13:49:50|186.12|186.04|186.12|186.04|186.17|186.04|186.12|186.04|47
1743169800000|2025-03-28 13:50:00|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.04|5
1743169810000|2025-03-28 13:50:10|186.22|186.14|186.12|186.04|186.22|186.14|186.12|186.04|163
1743169820000|2025-03-28 13:50:20|186.07|185.99|186.12|185.99|186.12|185.99|186.07|185.99|147
1743169830000|2025-03-28 13:50:30|186.07||186.07||186.12||186.07||1
1743169840000|2025-03-28 13:50:40|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|129
1743169850000|2025-03-28 13:50:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|203
1743169860000|2025-03-28 13:51:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|6
1743169870000|2025-03-28 13:51:10|186.12|186.04|186.12|185.99|186.12|186.04|186.07|185.99|5
1743169880000|2025-03-28 13:51:20|186.07|186.04|186.12|185.99|186.12|186.04|186.07|185.99|58
1743169890000|2025-03-28 13:51:30|186.07|186.04|186.07|185.99|186.12|186.04|186.07|185.99|31
1743169900000|2025-03-28 13:51:40|186.02|185.94|186.02|185.94|186.07|185.99|186.02|185.94|19
1743169910000|2025-03-28 13:51:50|||||||||24
1743169920000|2025-03-28 13:52:00|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.89|0
1743169930000|2025-03-28 13:52:10|186.02|185.94|186.02|185.89|186.02|185.94|185.97|185.89|4
1743169940000|2025-03-28 13:52:20||185.94||185.94||185.94||185.89|1
1743169950000|2025-03-28 13:52:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|2
1743169960000|2025-03-28 13:52:40|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|85
1743169970000|2025-03-28 13:52:50|185.92|185.84|185.92|185.84|185.97|185.89|185.92|185.84|4
1743169980000|2025-03-28 13:53:00|185.97|185.89|185.87|185.79|185.97|185.89|185.87|185.79|1
1743169990000|2025-03-28 13:53:10|185.82|185.74|185.82|185.74|185.82|185.79|185.82|185.74|2
1743170000000|2025-03-28 13:53:20|185.87|185.79|185.87|185.74|185.87|185.79|185.87|185.74|4
1743170010000|2025-03-28 13:53:30|185.82|185.79|185.87|185.79|185.87|185.79|185.82|185.74|0
1743170020000|2025-03-28 13:53:40|185.92|185.84|185.92|185.84|185.92|185.84|185.87|185.79|0
1743170030000|2025-03-28 13:53:50|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|0
1743170040000|2025-03-28 13:54:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|14
1743170050000|2025-03-28 13:54:10|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|61
1743170060000|2025-03-28 13:54:20|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|63
1743170070000|2025-03-28 13:54:30|185.92|185.84|185.92|185.79|185.92|185.84|185.87|185.79|3
1743170080000|2025-03-28 13:54:40||185.84||185.84||185.84||185.84|0
1743170090000|2025-03-28 13:54:50|185.87|185.79|185.92|185.79|185.92|185.79|185.87|185.79|0
1743170100000|2025-03-28 13:55:00|185.87|185.84|185.82|185.74|185.92|185.84|185.82|185.74|15
1743170110000|2025-03-28 13:55:10|185.87|185.79|185.87|185.74|185.87|185.79|185.82|185.74|12
1743170120000|2025-03-28 13:55:20|185.82|185.79|185.82|185.74|185.82|185.79|185.82|185.74|4
1743170130000|2025-03-28 13:55:30|185.87||185.82||185.87||185.82||8
1743170140000|2025-03-28 13:55:40|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|18
1743170150000|2025-03-28 13:55:50|185.82||185.77||185.82||185.77||5
1743170160000|2025-03-28 13:56:00|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|35
1743170180000|2025-03-28 13:56:20|185.72|185.54|185.67|185.59|185.72|185.59|185.67|185.54|197
1743170190000|2025-03-28 13:56:30|185.62|185.54|185.62|185.54|185.67|185.54|185.62|185.54|176
1743170200000|2025-03-28 13:56:40|||||||||16
1743170210000|2025-03-28 13:56:50|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.54|174
1743170220000|2025-03-28 13:57:00|||||||||96
1743170230000|2025-03-28 13:57:10|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|48
1743170240000|2025-03-28 13:57:20|185.57|185.44|185.52|185.44|185.57|185.44|185.52|185.44|1
1743170250000|2025-03-28 13:57:30|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|14
1743170260000|2025-03-28 13:57:40||185.49||185.49||185.49||185.44|1
1743170270000|2025-03-28 13:57:50|185.62|185.54|185.62|185.54|185.67|185.59|185.62|185.54|78
1743170280000|2025-03-28 13:58:00||185.49||185.54||185.54||185.49|10
1743170290000|2025-03-28 13:58:10|185.67|185.59|185.67|185.59|185.72|185.59|185.67|185.59|14
1743170320000|2025-03-28 13:58:40|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|13
1743170330000|2025-03-28 13:58:50|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|3
1743170350000|2025-03-28 13:59:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|4
1743170360000|2025-03-28 13:59:20||185.44||185.49||185.49||185.44|0
1743170370000|2025-03-28 13:59:30||185.44||185.44||185.44||185.44|5
1743170380000|2025-03-28 13:59:40|185.62|185.49|185.62|185.54|185.62|185.54|185.62|185.49|47
1743170390000|2025-03-28 13:59:50||185.49||185.49||185.54||185.49|0
1743170400000|2025-03-28 14:00:00|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.39|81
1743170410000|2025-03-28 14:00:10|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|60
1743170420000|2025-03-28 14:00:20|185.62|185.49|185.62|185.54|185.62|185.54|185.62|185.49|81
1743170430000|2025-03-28 14:00:30|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|46
1743170440000|2025-03-28 14:00:40|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.54|91
1743170460000|2025-03-28 14:01:00|185.62|185.54|185.62|185.54|185.67|185.59|185.62|185.49|58
1743170470000|2025-03-28 14:01:10|185.67|185.49|185.62|185.54|185.67|185.54|185.57|185.49|9
1743170480000|2025-03-28 14:01:20|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|18
1743170490000|2025-03-28 14:01:30|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|135
1743170500000|2025-03-28 14:01:40|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|79
1743170510000|2025-03-28 14:01:50|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|43
1743170520000|2025-03-28 14:02:00|185.72|185.64|185.72|185.64|185.77|185.69|185.72|185.64|18
1743170530000|2025-03-28 14:02:10|185.77|185.69|185.72|185.59|185.77|185.69|185.67|185.59|890
1743170540000|2025-03-28 14:02:20||185.64||185.64||185.64||185.59|24
1743170550000|2025-03-28 14:02:30|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.64|15
1743170560000|2025-03-28 14:02:40|185.82|185.74|185.87|185.79|185.87|185.79|185.77|185.74|260
1743170570000|2025-03-28 14:02:50|185.92|185.74|185.92|185.84|185.92|185.84|185.92|185.74|119
1743170580000|2025-03-28 14:03:00|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|288
1743170590000|2025-03-28 14:03:10|185.97|185.79|185.97|185.84|185.97|185.89|185.92|185.79|15
1743170600000|2025-03-28 14:03:20|185.92|185.79|185.92|185.79|185.97|185.79|185.87|185.79|1
1743170610000|2025-03-28 14:03:30|185.87|185.84|185.87|185.79|185.92|185.84|185.87|185.79|0
1743170620000|2025-03-28 14:03:40|185.82|185.74|185.82|185.74|185.87|185.74|185.82|185.74|0
1743170630000|2025-03-28 14:03:50|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|0
1743170640000|2025-03-28 14:04:00|185.82|185.64|185.82|185.74|185.82|185.74|185.82|185.64|4
1743170650000|2025-03-28 14:04:10|185.77|185.69|185.82|185.69|185.82|185.69|185.77|185.69|1
1743170660000|2025-03-28 14:04:20|185.77|185.74|185.82|185.69|185.82|185.74|185.77|185.69|0
1743170670000|2025-03-28 14:04:30|185.77|185.74|185.77|185.69|185.82|185.74|185.77|185.69|2
1743170680000|2025-03-28 14:04:40|185.82|185.64|185.77|185.69|185.82|185.69|185.77|185.64|28
1743170690000|2025-03-28 14:04:50|||||||||6
1743170700000|2025-03-28 14:05:00|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.74|10
1743170720000|2025-03-28 14:05:20|185.77|185.64|185.77|185.64|185.77|185.69|185.77|185.64|46
1743170730000|2025-03-28 14:05:30|185.72|185.69|185.72|185.64|185.77|185.69|185.72|185.64|21
1743170750000|2025-03-28 14:05:50|185.77||185.72||185.77||185.72||14
1743170760000|2025-03-28 14:06:00|185.67|185.59|185.57|185.49|185.67|185.59|185.57|185.49|8
1743170770000|2025-03-28 14:06:10|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|130
1743170780000|2025-03-28 14:06:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|5
1743170790000|2025-03-28 14:06:30|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|15
1743170800000|2025-03-28 14:06:40|185.62|185.44|185.52|185.44|185.62|185.44|185.52|185.44|32
1743170810000|2025-03-28 14:06:50|185.57|185.39|185.47|185.39|185.57|185.39|185.47|185.39|58
1743170820000|2025-03-28 14:07:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|12
1743170830000|2025-03-28 14:07:10|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|88
1743170840000|2025-03-28 14:07:20|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|31
1743170850000|2025-03-28 14:07:30|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|257
1743170860000|2025-03-28 14:07:40|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|11
1743170870000|2025-03-28 14:07:50|||||||||3
1743170880000|2025-03-28 14:08:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|3
1743170900000|2025-03-28 14:08:20|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|124
1743170910000|2025-03-28 14:08:30|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|346
1743170920000|2025-03-28 14:08:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|247
1743170930000|2025-03-28 14:08:50|||||||||156
1743170940000|2025-03-28 14:09:00|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|62
1743170950000|2025-03-28 14:09:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|78
1743170960000|2025-03-28 14:09:20|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|4
1743170970000|2025-03-28 14:09:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|25
1743170980000|2025-03-28 14:09:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|10
1743170990000|2025-03-28 14:09:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|3
1743171000000|2025-03-28 14:10:00|185.22|185.14|185.17|185.09|185.27|185.19|185.17|185.09|481
1743171010000|2025-03-28 14:10:10|185.12|185.04|185.22|185.14|185.22|185.14|185.12|185.04|25
1743171030000|2025-03-28 14:10:30|185.17|185.09|185.17|185.09|185.22|185.14|185.12|185.04|287
1743171040000|2025-03-28 14:10:40|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|0
1743171050000|2025-03-28 14:10:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|15
1743171060000|2025-03-28 14:11:00|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|1
1743171070000|2025-03-28 14:11:10|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|5
1743171080000|2025-03-28 14:11:20|185.17||185.17||185.22||185.17||3
1743171090000|2025-03-28 14:11:30|185.22||185.17||185.22||185.17||44
1743171100000|2025-03-28 14:11:40|185.22|185.04|185.12|185.04|185.22|185.04|185.12|185.04|31
1743171110000|2025-03-28 14:11:50||184.99||184.99||185.04||184.99|0
1743171120000|2025-03-28 14:12:00|185.07|184.94|185.02|184.94|185.07|184.94|185.02|184.94|1
1743171130000|2025-03-28 14:12:10|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|135
1743171140000|2025-03-28 14:12:20|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|100
1743171150000|2025-03-28 14:12:30|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|326
1743171160000|2025-03-28 14:12:40|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|37
1743171170000|2025-03-28 14:12:50|184.97|184.89|184.97|184.84|184.97|184.89|184.92|184.84|168
1743171180000|2025-03-28 14:13:00|184.92|184.89|184.92|184.84|184.97|184.89|184.92|184.84|121
1743171190000|2025-03-28 14:13:10|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|74
1743171200000|2025-03-28 14:13:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|13
1743171210000|2025-03-28 14:13:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|41
1743171220000|2025-03-28 14:13:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|119
1743171230000|2025-03-28 14:13:50|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|36
1743171240000|2025-03-28 14:14:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|57
1743171250000|2025-03-28 14:14:10|184.82|184.74|184.82|184.74|184.87|184.74|184.77|184.69|81
1743171260000|2025-03-28 14:14:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|77
1743171270000|2025-03-28 14:14:30|184.82|184.74|184.87|184.79|184.87|184.79|184.82|184.74|7
1743171280000|2025-03-28 14:14:40|184.92|184.74|184.92|184.79|184.92|184.84|184.92|184.74|64
1743171290000|2025-03-28 14:14:50|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.84|39
1743171300000|2025-03-28 14:15:00|185.02|184.94|185.02|184.94|185.02|184.94|184.97|184.89|33
1743171310000|2025-03-28 14:15:10|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|1
1743171320000|2025-03-28 14:15:20|185.07|184.99|185.07|184.94|185.12|185.04|185.07|184.94|224
1743171330000|2025-03-28 14:15:30|185.12|184.99|185.12|185.04|185.12|185.04|185.12|184.99|15
1743171340000|2025-03-28 14:15:40|||||||||85
1743171350000|2025-03-28 14:15:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|303
1743171360000|2025-03-28 14:16:00|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|39
1743171370000|2025-03-28 14:16:10|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|17
1743171380000|2025-03-28 14:16:20|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|20
1743171390000|2025-03-28 14:16:30|185.37|185.29|185.27|185.19|185.37|185.29|185.27|185.19|57
1743171400000|2025-03-28 14:16:40|185.22|185.14|185.32|185.19|185.32|185.19|185.22|185.14|20
1743171410000|2025-03-28 14:16:50|185.27|185.24|185.37|185.29|185.37|185.29|185.27|185.24|2
1743171420000|2025-03-28 14:17:00|185.42|185.24|185.37|185.29|185.42|185.34|185.37|185.24|4
1743171430000|2025-03-28 14:17:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|312
1743171440000|2025-03-28 14:17:20|185.22|185.14|185.12|185.04|185.22|185.14|185.12|185.04|104
1743171450000|2025-03-28 14:17:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|16
1743171460000|2025-03-28 14:17:40|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|8
1743171470000|2025-03-28 14:17:50|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|8
1743171480000|2025-03-28 14:18:00|185.17|185.14|185.12|185.04|185.17|185.14|185.12|185.04|3
1743171490000|2025-03-28 14:18:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|4
1743171500000|2025-03-28 14:18:20|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|11
1743171510000|2025-03-28 14:18:30|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|6
1743171520000|2025-03-28 14:18:40|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|31
1743171540000|2025-03-28 14:19:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|61
1743171550000|2025-03-28 14:19:10|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|16
1743171560000|2025-03-28 14:19:20|185.12|185.04|185.12|185.04|185.12|185.04|185.07|184.99|39
1743171570000|2025-03-28 14:19:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|20
1743171580000|2025-03-28 14:19:40|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|6
1743171600000|2025-03-28 14:20:00|185.22|185.14|185.27|185.19|185.32|185.24|185.22|185.09|21
1743171610000|2025-03-28 14:20:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|82
1743171620000|2025-03-28 14:20:20|185.32|185.24|185.22|185.14|185.32|185.24|185.22|185.14|120
1743171630000|2025-03-28 14:20:30|185.17|185.09|185.17|185.09|185.17|185.14|185.17|185.09|4
1743171640000|2025-03-28 14:20:40|185.22|185.14|185.12|185.04|185.22|185.14|185.12|185.04|22
1743171650000|2025-03-28 14:20:50|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.09|167
1743171660000|2025-03-28 14:21:00|185.12|185.04|185.12|185.04|185.17|185.09|185.12|185.04|12
1743171670000|2025-03-28 14:21:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|27
1743171680000|2025-03-28 14:21:20|185.17|185.09|185.22|185.14|185.27|185.19|185.17|185.04|13
1743171690000|2025-03-28 14:21:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|2
1743171700000|2025-03-28 14:21:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|6
1743171710000|2025-03-28 14:21:50|185.27|185.19|185.37|185.29|185.37|185.29|185.27|185.19|19
1743171720000|2025-03-28 14:22:00|185.42|185.34|185.47|185.39|185.47|185.39|185.37|185.34|17
1743171730000|2025-03-28 14:22:10|185.52|185.44|185.52|185.39|185.52|185.44|185.47|185.39|81
1743171740000|2025-03-28 14:22:20|185.47|185.44|185.52|185.44|185.57|185.44|185.47|185.39|27
1743171750000|2025-03-28 14:22:30|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|98
1743171760000|2025-03-28 14:22:40|185.42|185.34|185.42|185.34|185.42|185.39|185.42|185.34|6
1743171770000|2025-03-28 14:22:50|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.34|23
1743171780000|2025-03-28 14:23:00||185.34||185.39||185.39||185.34|3
1743171790000|2025-03-28 14:23:10|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|5
1743171800000|2025-03-28 14:23:20||185.34||185.39||185.39||185.34|0
1743171810000|2025-03-28 14:23:30|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.39|19
1743171820000|2025-03-28 14:23:40|185.52|185.44|185.52|185.44|185.52|185.49|185.52|185.44|18
1743171830000|2025-03-28 14:23:50|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|20
1743171840000|2025-03-28 14:24:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|6
1743171850000|2025-03-28 14:24:10|185.57||185.57||185.57||185.52||13
1743171860000|2025-03-28 14:24:20|185.52|185.49|185.52|185.44|185.52|185.49|185.52|185.44|0
1743171870000|2025-03-28 14:24:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|11
1743171880000|2025-03-28 14:24:40|185.52|185.44|185.52|185.44|185.52|185.44|185.47|185.39|47
1743171890000|2025-03-28 14:24:50|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|18
1743171900000|2025-03-28 14:25:00|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.29|11
1743171910000|2025-03-28 14:25:10|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|32
1743171920000|2025-03-28 14:25:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|88
1743171930000|2025-03-28 14:25:30|185.47|185.39|185.52|185.44|185.52|185.44|185.42|185.39|25
1743171940000|2025-03-28 14:25:40|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|6
1743171950000|2025-03-28 14:25:50|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|36
1743171960000|2025-03-28 14:26:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|22
1743171970000|2025-03-28 14:26:10|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|97
1743171980000|2025-03-28 14:26:20|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|43
1743171990000|2025-03-28 14:26:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|6
1743172000000|2025-03-28 14:26:40|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|48
1743172010000|2025-03-28 14:26:50|185.42|185.34|185.42|185.29|185.42|185.34|185.37|185.29|25
1743172020000|2025-03-28 14:27:00|185.37|185.34|185.42|185.34|185.47|185.39|185.37|185.34|14
1743172030000|2025-03-28 14:27:10|185.47|185.39|185.47|185.39|185.52|185.39|185.42|185.34|33
1743172040000|2025-03-28 14:27:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|2
1743172050000|2025-03-28 14:27:30|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|6
1743172060000|2025-03-28 14:27:40|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|51
1743172070000|2025-03-28 14:27:50|185.47|185.34|185.47|185.39|185.47|185.39|185.42|185.34|22
1743172080000|2025-03-28 14:28:00|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|173
1743172090000|2025-03-28 14:28:10|185.42|185.34|185.42|185.29|185.42|185.39|185.42|185.29|0
1743172100000|2025-03-28 14:28:20|185.37||185.37||185.37||185.37||11
1743172110000|2025-03-28 14:28:30|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.29|46
1743172120000|2025-03-28 14:28:40|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|14
1743172130000|2025-03-28 14:28:50|185.47||185.47||185.47||185.47||9
1743172140000|2025-03-28 14:29:00|185.42|185.39|185.42|185.34|185.47|185.39|185.42|185.34|14
1743172150000|2025-03-28 14:29:10|185.47||185.47||185.47||185.47||4
1743172160000|2025-03-28 14:29:20|185.42|185.39|185.47|185.39|185.52|185.44|185.42|185.39|14
1743172170000|2025-03-28 14:29:30|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|3
1743172180000|2025-03-28 14:29:40|||||||||2
1743172190000|2025-03-28 14:29:50|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|54
1743172200000|2025-03-28 14:30:00|185.52|185.49|185.67|185.59|185.67|185.59|185.47|185.44|64
1743172210000|2025-03-28 14:30:10|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|21
1743172220000|2025-03-28 14:30:20|185.67|185.49|185.67|185.59|185.67|185.59|185.67|185.49|7
1743172230000|2025-03-28 14:30:30|185.72|185.64|185.57|185.49|185.72|185.64|185.57|185.49|102
1743172240000|2025-03-28 14:30:40|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|26
1743172250000|2025-03-28 14:30:50|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.39|2
1743172260000|2025-03-28 14:31:00|185.57|185.39|185.57|185.49|185.57|185.49|185.52|185.39|53
1743172270000|2025-03-28 14:31:10|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|42
1743172280000|2025-03-28 14:31:20|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|14
1743172290000|2025-03-28 14:31:30|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|16
1743172310000|2025-03-28 14:31:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|31
1743172320000|2025-03-28 14:32:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|18
1743172330000|2025-03-28 14:32:10|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|38
1743172340000|2025-03-28 14:32:20|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|23
1743172350000|2025-03-28 14:32:30|185.42|185.34|185.42|185.34|185.42|185.39|185.42|185.34|23
1743172360000|2025-03-28 14:32:40|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|47
1743172370000|2025-03-28 14:32:50|185.32|185.24|185.32|185.19|185.32|185.29|185.27|185.19|42
1743172380000|2025-03-28 14:33:00|185.27|185.24|185.27|185.19|185.27|185.24|185.27|185.19|5
1743172390000|2025-03-28 14:33:10|||||||||5
1743172400000|2025-03-28 14:33:20|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|7
1743172410000|2025-03-28 14:33:30|185.37|185.19|185.37|185.24|185.37|185.24|185.37|185.19|4
1743172420000|2025-03-28 14:33:40|185.32|185.29|185.32|185.24|185.32|185.29|185.32|185.24|15
1743172430000|2025-03-28 14:33:50|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|6
1743172440000|2025-03-28 14:34:00|185.32|185.14|185.07|184.99|185.32|185.19|185.07|184.99|464
1743172450000|2025-03-28 14:34:10|185.12|185.04|185.12|185.04|185.12|185.04|185.07|184.99|151
1743172460000|2025-03-28 14:34:20|||||||||88
1743172470000|2025-03-28 14:34:30|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|56
1743172480000|2025-03-28 14:34:40|185.22|185.09|185.27|185.19|185.27|185.19|185.22|185.04|73
1743172490000|2025-03-28 14:34:50|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|31
1743172500000|2025-03-28 14:35:00|185.32|185.14|185.27|185.19|185.32|185.24|185.27|185.14|12
1743172510000|2025-03-28 14:35:10|185.22|185.14|185.17|185.09|185.27|185.14|185.17|185.09|49
1743172520000|2025-03-28 14:35:20|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|15
1743172530000|2025-03-28 14:35:30|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|0
1743172540000|2025-03-28 14:35:40|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|17
1743172550000|2025-03-28 14:35:50|185.17|185.09|185.07|184.99|185.17|185.09|185.07|184.99|83
1743172560000|2025-03-28 14:36:00|185.12|185.04|185.12|184.99|185.17|185.04|185.12|184.99|21
1743172570000|2025-03-28 14:36:10|185.07|185.04|185.12|185.04|185.12|185.04|185.07|184.99|7
1743172580000|2025-03-28 14:36:20|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|65
1743172590000|2025-03-28 14:36:30|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|19
1743172600000|2025-03-28 14:36:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|314
1743172610000|2025-03-28 14:36:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|135
1743172620000|2025-03-28 14:37:00|185.07|184.99|185.07|184.99|185.12|184.99|185.07|184.99|30
1743172630000|2025-03-28 14:37:10|185.12||185.12||185.12||185.12||30
1743172640000|2025-03-28 14:37:20|185.07|184.94|185.07|184.99|185.07|184.99|185.02|184.94|10
1743172650000|2025-03-28 14:37:30|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|7
1743172660000|2025-03-28 14:37:40|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.94|8
1743172670000|2025-03-28 14:37:50||184.94||184.94||184.99||184.94|28
1743172680000|2025-03-28 14:38:00||184.99||184.99||184.99||184.94|2
1743172690000|2025-03-28 14:38:10|185.12|185.04|185.12|185.04|185.12|185.04|185.07|185.04|16
1743172700000|2025-03-28 14:38:20||184.99||185.04||185.04||184.99|0
1743172710000|2025-03-28 14:38:30||184.99||185.04||185.04||184.99|2
1743172720000|2025-03-28 14:38:40|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|34
1743172730000|2025-03-28 14:38:50|185.12|185.09|185.12|185.04|185.12|185.09|185.12|185.04|7086
1743172740000|2025-03-28 14:39:00|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|37
1743172750000|2025-03-28 14:39:10|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|67
1743172760000|2025-03-28 14:39:20|185.22|185.14|185.27|185.14|185.27|185.19|185.17|185.09|39
1743172770000|2025-03-28 14:39:30|185.22|185.19|185.17|185.09|185.27|185.19|185.17|185.09|3
1743172780000|2025-03-28 14:39:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|109
1743172790000|2025-03-28 14:39:50|185.17|185.09|185.22|185.09|185.22|185.14|185.17|185.09|152
1743172800000|2025-03-28 14:40:00|185.27|185.14|185.22|185.14|185.27|185.19|185.22|185.14|32
1743172810000|2025-03-28 14:40:10|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.04|172
1743172820000|2025-03-28 14:40:20|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.09|123
1743172830000|2025-03-28 14:40:30|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|51
1743172840000|2025-03-28 14:40:40|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|54
1743172850000|2025-03-28 14:40:50|185.22|185.19|185.22|185.14|185.27|185.19|185.22|185.14|13
1743172860000|2025-03-28 14:41:00|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|32
1743172870000|2025-03-28 14:41:10|185.17|185.09|185.07|184.99|185.17|185.09|185.07|184.99|19
1743172880000|2025-03-28 14:41:20|185.02|184.94|185.12|185.04|185.12|185.04|185.02|184.94|9
1743172890000|2025-03-28 14:41:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|25
1743172900000|2025-03-28 14:41:40|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|23
1743172910000|2025-03-28 14:41:50|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|60
1743172920000|2025-03-28 14:42:00|185.17|185.09|185.32|185.24|185.32|185.24|185.17|185.09|21
1743172930000|2025-03-28 14:42:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|8
1743172940000|2025-03-28 14:42:20|||||||||33
1743172950000|2025-03-28 14:42:30|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.24|5
1743172960000|2025-03-28 14:42:40|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|10
1743172970000|2025-03-28 14:42:50|185.37|185.29|185.32|185.19|185.37|185.29|185.32|185.19|124
1743172980000|2025-03-28 14:43:00||185.24||185.24||185.24||185.19|48
1743172990000|2025-03-28 14:43:10|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|30
1743173000000|2025-03-28 14:43:20|185.37|185.29|185.42|185.29|185.42|185.29|185.37|185.29|22
1743173010000|2025-03-28 14:43:30|185.37|185.34|185.32|185.24|185.42|185.34|185.32|185.24|8
1743173020000|2025-03-28 14:43:40|185.37||185.32||185.37||185.32||2
1743173030000|2025-03-28 14:43:50|185.37|185.29|185.37|185.24|185.37|185.29|185.32|185.24|2
1743173040000|2025-03-28 14:44:00|185.42|185.29|185.42|185.34|185.42|185.34|185.42|185.29|3
1743173050000|2025-03-28 14:44:10|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|1
1743173060000|2025-03-28 14:44:20|185.42|185.34|185.42|185.29|185.42|185.34|185.42|185.29|5
1743173070000|2025-03-28 14:44:30|185.37||185.37||185.37||185.37||0
1743173080000|2025-03-28 14:44:40|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|62
1743173090000|2025-03-28 14:44:50|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|16
1743173100000|2025-03-28 14:45:00|185.32|185.29|185.42|185.34|185.42|185.34|185.32|185.29|13
1743173110000|2025-03-28 14:45:10|185.37|185.29|185.37|185.24|185.37|185.34|185.37|185.24|10
1743173120000|2025-03-28 14:45:20|185.32|185.29|185.27|185.19|185.32|185.29|185.27|185.14|4
1743173130000|2025-03-28 14:45:30|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|4
1743173140000|2025-03-28 14:45:40|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|23
1743173150000|2025-03-28 14:45:50|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|15
1743173160000|2025-03-28 14:46:00|185.32|185.19|185.32|185.24|185.32|185.24|185.32|185.19|9
1743173170000|2025-03-28 14:46:10|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|41
1743173180000|2025-03-28 14:46:20|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|22
1743173190000|2025-03-28 14:46:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|81
1743173200000|2025-03-28 14:46:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|20
1743173210000|2025-03-28 14:46:50|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|40
1743173220000|2025-03-28 14:47:00|185.27||185.27||185.27||185.22||39
1743173230000|2025-03-28 14:47:10|185.22|185.19|185.22|185.14|185.22|185.19|185.22|185.14|2
1743173240000|2025-03-28 14:47:20||185.09||185.14||185.14||185.09|18
1743173250000|2025-03-28 14:47:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|3
1743173260000|2025-03-28 14:47:40|185.22||185.22||185.22||185.22||4
1743173270000|2025-03-28 14:47:50|185.17|185.14|185.22|185.14|185.27|185.19|185.17|185.14|12
1743173280000|2025-03-28 14:48:00|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.04|22
1743173290000|2025-03-28 14:48:10|||||||||10
1743173300000|2025-03-28 14:48:20|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|34
1743173320000|2025-03-28 14:48:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.04|5
1743173330000|2025-03-28 14:48:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|3
1743173340000|2025-03-28 14:49:00|185.17||185.12||185.17||185.12||8
1743173350000|2025-03-28 14:49:10|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|25
1743173360000|2025-03-28 14:49:20|185.22||185.17||185.22||185.17||3
1743173370000|2025-03-28 14:49:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|4
1743173380000|2025-03-28 14:49:40|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|18
1743173390000|2025-03-28 14:49:50|185.17|185.09|185.22|185.09|185.22|185.14|185.17|185.09|6
1743173400000|2025-03-28 14:50:00|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.09|11
1743173410000|2025-03-28 14:50:10||185.09||185.14||185.14||185.09|0
1743173420000|2025-03-28 14:50:20|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|4
1743173430000|2025-03-28 14:50:30|||||||||6
1743173440000|2025-03-28 14:50:40||185.09||185.09||185.09||185.09|2
1743173450000|2025-03-28 14:50:50|185.17||185.17||185.22||185.17||22
1743173460000|2025-03-28 14:51:00|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|8
1743173470000|2025-03-28 14:51:10|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|9
1743173480000|2025-03-28 14:51:20|185.22||185.17||185.22||185.17||19
1743173490000|2025-03-28 14:51:30|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|80
1743173510000|2025-03-28 14:51:50|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|155
1743173520000|2025-03-28 14:52:00|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|49
1743173530000|2025-03-28 14:52:10|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|2
1743173540000|2025-03-28 14:52:20|185.12||185.07||185.12||185.07||11
1743173550000|2025-03-28 14:52:30|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|10
1743173560000|2025-03-28 14:52:40|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.99|11
1743173570000|2025-03-28 14:52:50|185.07|185.04|185.07|184.99|185.07|185.04|185.07|184.99|2
1743173580000|2025-03-28 14:53:00|185.12|185.04|185.17|185.09|185.17|185.09|185.12|184.99|1
1743173590000|2025-03-28 14:53:10|185.22|185.04|185.17|185.09|185.22|185.09|185.17|185.04|2
1743173600000|2025-03-28 14:53:20||185.04||185.04||185.04||185.04|2
1743173610000|2025-03-28 14:53:30||185.09||185.09||185.09||185.04|18
1743173620000|2025-03-28 14:53:40|||||||||1
1743173630000|2025-03-28 14:53:50|185.12|185.04|185.12|185.04|185.12|185.09|185.12|185.04|0
1743173640000|2025-03-28 14:54:00|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|8
1743173650000|2025-03-28 14:54:10|185.22|185.04|185.17|185.09|185.22|185.09|185.17|185.04|2
1743173660000|2025-03-28 14:54:20||185.04||185.09||185.09||185.04|0
1743173670000|2025-03-28 14:54:30|||||||||12
1743173680000|2025-03-28 14:54:40|||||||||12
1743173690000|2025-03-28 14:54:50|185.12|185.04|185.12|185.04|185.12|185.09|185.12|185.04|23
1743173700000|2025-03-28 14:55:00|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|23
1743173710000|2025-03-28 14:55:10|185.12|184.99|185.12|184.99|185.12|184.99|185.07|184.99|127
1743173720000|2025-03-28 14:55:20|185.07||185.07||185.07||185.07||11
1743173730000|2025-03-28 14:55:30|||||||||34
1743173740000|2025-03-28 14:55:40|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|43
1743173750000|2025-03-28 14:55:50|185.07||185.02||185.07||185.02||19
1743173760000|2025-03-28 14:56:00|185.07|184.99|185.02|184.94|185.12|185.04|185.02|184.94|32
1743173770000|2025-03-28 14:56:10|185.07|184.99|185.12|184.99|185.12|184.99|185.02|184.94|42
1743173780000|2025-03-28 14:56:20|185.07|185.04|185.12|184.99|185.12|185.04|185.07|184.99|52
1743173790000|2025-03-28 14:56:30|185.17|185.04|185.12|185.04|185.17|185.09|185.12|185.04|33
1743173800000|2025-03-28 14:56:40|185.17|185.09|185.12|185.04|185.22|185.14|185.12|185.04|68
1743173810000|2025-03-28 14:56:50|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|30
1743173820000|2025-03-28 14:57:00||184.99||185.04||185.04||184.99|41
1743173830000|2025-03-28 14:57:10|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|52
1743173840000|2025-03-28 14:57:20|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|28
1743173850000|2025-03-28 14:57:30|||||||||17
1743173860000|2025-03-28 14:57:40|185.07||185.02||185.07||185.02||48
1743173870000|2025-03-28 14:57:50|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.99|23
1743173880000|2025-03-28 14:58:00|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|56
1743173890000|2025-03-28 14:58:10|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|182
1743173900000|2025-03-28 14:58:20|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|17
1743173910000|2025-03-28 14:58:30|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|19
1743173920000|2025-03-28 14:58:40|185.02|184.99|185.07|184.99|185.07|184.99|185.02|184.94|37
1743173930000|2025-03-28 14:58:50||184.94||184.99||184.99||184.94|20
1743173940000|2025-03-28 14:59:00|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|31
1743173950000|2025-03-28 14:59:10|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|15
1743173960000|2025-03-28 14:59:20|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.94|36
1743173970000|2025-03-28 14:59:30|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|63
1743173980000|2025-03-28 14:59:40|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|23
1743173990000|2025-03-28 14:59:50|185.12||185.07||185.12||185.07||20
1743174000000|2025-03-28 15:00:00|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|38
1743174010000|2025-03-28 15:00:10|185.02|184.94|185.02|184.94|185.02|184.94|184.97|184.94|30
1743174020000|2025-03-28 15:00:20|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|44
1743174030000|2025-03-28 15:00:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|13
1743174040000|2025-03-28 15:00:40|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|169
1743174050000|2025-03-28 15:00:50|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|12
1743174060000|2025-03-28 15:01:00|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|44
1743174070000|2025-03-28 15:01:10|184.87|184.79|184.97|184.89|184.97|184.89|184.87|184.79|28
1743174080000|2025-03-28 15:01:20|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|37
1743174090000|2025-03-28 15:01:30|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|134
1743174100000|2025-03-28 15:01:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|26
1743174110000|2025-03-28 15:01:50|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|58
1743174120000|2025-03-28 15:02:00|184.87|184.79|184.87|184.79|184.92|184.84|184.87|184.79|3028
1743174130000|2025-03-28 15:02:10|184.92|184.74|184.82|184.74|184.92|184.74|184.82|184.74|20
1743174140000|2025-03-28 15:02:20|184.87|184.79|184.87|184.79|184.87|184.79|184.82|184.74|27
1743174150000|2025-03-28 15:02:30|184.92|184.84|184.92|184.79|184.92|184.84|184.87|184.79|28
1743174160000|2025-03-28 15:02:40||184.84||184.79||184.84||184.79|11
1743174170000|2025-03-28 15:02:50|184.87|184.84|184.87|184.79|184.92|184.84|184.87|184.79|16
1743174180000|2025-03-28 15:03:00|184.92|184.84|184.92|184.79|184.92|184.84|184.92|184.79|24
1743174190000|2025-03-28 15:03:10|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.79|63
1743174200000|2025-03-28 15:03:20||184.79||184.79||184.84||184.79|16
1743174210000|2025-03-28 15:03:30|184.87|184.84|184.87|184.79|184.87|184.84|184.87|184.79|20
1743174220000|2025-03-28 15:03:40|||||||||40
1743174230000|2025-03-28 15:03:50|184.82|184.74|184.87|184.74|184.87|184.74|184.82|184.74|20
1743174240000|2025-03-28 15:04:00|184.82|184.79|184.82|184.74|184.87|184.79|184.82|184.74|35
1743174250000|2025-03-28 15:04:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|17
1743174260000|2025-03-28 15:04:20|184.82||184.77||184.82||184.77||33
1743174270000|2025-03-28 15:04:30|||||||||11
1743174280000|2025-03-28 15:04:40|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.69|24
1743174290000|2025-03-28 15:04:50|184.77|184.69|184.77|184.69|184.82|184.74|184.77|184.69|70
1743174300000|2025-03-28 15:05:00|184.82|184.74|184.82|184.74|184.87|184.79|184.82|184.69|33
1743174310000|2025-03-28 15:05:10|184.87|184.79|184.87|184.79|184.87|184.79|184.82|184.74|55
1743174320000|2025-03-28 15:05:20||184.74||184.79||184.79||184.74|12
1743174330000|2025-03-28 15:05:30|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|41
1743174340000|2025-03-28 15:05:40|185.02|184.94|185.07|184.99|185.07|184.99|184.97|184.89|67
1743174350000|2025-03-28 15:05:50|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|34
1743174360000|2025-03-28 15:06:00|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|53
1743174370000|2025-03-28 15:06:10|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.94|104
1743174380000|2025-03-28 15:06:20|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|151
1743174390000|2025-03-28 15:06:30|185.12|185.09|185.17|185.09|185.17|185.09|185.12|185.04|57
1743174400000|2025-03-28 15:06:40||185.04||185.09||185.09||185.04|33
1743174410000|2025-03-28 15:06:50|185.12|185.04|185.17|185.04|185.17|185.09|185.12|185.04|58
1743174420000|2025-03-28 15:07:00|185.12|185.09|185.17|185.04|185.17|185.09|185.12|185.04|25
1743174430000|2025-03-28 15:07:10|185.12|184.99|185.07|184.99|185.12|184.99|185.07|184.99|98
1743174440000|2025-03-28 15:07:20|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|83
1743174450000|2025-03-28 15:07:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|40
1743174460000|2025-03-28 15:07:40|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|18
1743174470000|2025-03-28 15:07:50|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|12
1743174480000|2025-03-28 15:08:00|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|79
1743174490000|2025-03-28 15:08:10|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|32
1743174500000|2025-03-28 15:08:20|184.92|184.89|184.92|184.84|184.97|184.89|184.92|184.84|17
1743174510000|2025-03-28 15:08:30|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|65
1743174520000|2025-03-28 15:08:40|184.82|184.74|184.82|184.74|184.87|184.79|184.82|184.74|59
1743174530000|2025-03-28 15:08:50|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|55
1743174540000|2025-03-28 15:09:00|184.82|184.74|184.82|184.74|184.87|184.74|184.82|184.74|74
1743174550000|2025-03-28 15:09:10|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|64
1743174560000|2025-03-28 15:09:20|||||||||31
1743174570000|2025-03-28 15:09:30|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|52
1743174580000|2025-03-28 15:09:40|184.77|184.69|184.77|184.69|184.82|184.69|184.77|184.69|61
1743174590000|2025-03-28 15:09:50|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|22
1743174600000|2025-03-28 15:10:00|184.87|184.79|184.77|184.69|184.87|184.79|184.77|184.69|84
1743174610000|2025-03-28 15:10:10|184.87|184.79|185.12|185.04|185.22|185.14|184.87|184.79|789
1743174620000|2025-03-28 15:10:20|185.17|185.09|185.17|185.09|185.22|185.14|185.07|184.99|129
1743174630000|2025-03-28 15:10:30|185.22|185.04|185.22|185.09|185.22|185.14|185.12|185.04|190
1743174640000|2025-03-28 15:10:40|185.17|185.14|185.22|185.14|185.27|185.19|185.12|185.04|301
1743174650000|2025-03-28 15:10:50|185.17|185.09|185.22|185.14|185.27|185.14|185.17|185.09|280
1743174660000|2025-03-28 15:11:00|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.04|89
1743174670000|2025-03-28 15:11:10|185.22|185.14|185.07|184.99|185.22|185.14|185.07|184.99|59
1743174680000|2025-03-28 15:11:20|185.12|185.04|185.17|185.09|185.17|185.09|185.07|184.99|141
1743174690000|2025-03-28 15:11:30|185.22|185.04|185.17|185.04|185.22|185.14|185.17|185.04|8
1743174700000|2025-03-28 15:11:40|185.12|185.09|185.17|185.09|185.17|185.09|185.12|185.04|82
1743174710000|2025-03-28 15:11:50|185.12|185.04|185.12|184.99|185.17|185.09|185.12|184.99|54
1743174720000|2025-03-28 15:12:00|185.07|185.04|185.07|184.99|185.07|185.04|185.07|184.99|22
1743174730000|2025-03-28 15:12:10|185.12|185.04|185.17|185.09|185.17|185.09|185.07|184.99|54
1743174740000|2025-03-28 15:12:20|185.22|185.04|185.17|185.09|185.22|185.14|185.17|185.04|44
1743174750000|2025-03-28 15:12:30|185.22|185.14|185.22|185.14|185.27|185.19|185.17|185.09|35
1743174760000|2025-03-28 15:12:40|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|154
1743174770000|2025-03-28 15:12:50|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|29
1743174780000|2025-03-28 15:13:00|185.12|185.04|185.17|185.04|185.17|185.09|185.12|185.04|17
1743174790000|2025-03-28 15:13:10|185.12|185.09|185.12|185.04|185.17|185.09|185.12|185.04|154
1743174800000|2025-03-28 15:13:20|185.17|184.99|185.12|185.04|185.17|185.09|185.12|184.99|79
1743174810000|2025-03-28 15:13:30||184.99||185.04||185.04||184.99|20
1743174820000|2025-03-28 15:13:40|185.07|184.99|185.07|184.99|185.07|185.04|185.07|184.99|30
1743174830000|2025-03-28 15:13:50|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|186
1743174840000|2025-03-28 15:14:00|185.22|185.14|185.12|185.04|185.22|185.14|185.12|185.04|220
1743174850000|2025-03-28 15:14:10|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.04|375
1743174860000|2025-03-28 15:14:20|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.09|83
1743174870000|2025-03-28 15:14:30|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|63
1743174880000|2025-03-28 15:14:40|185.17|184.99|185.12|185.04|185.17|185.04|185.12|184.99|127
1743174890000|2025-03-28 15:14:50|||||||||10
1743174900000|2025-03-28 15:15:00|185.07|184.99|185.07|184.99|185.12|185.04|185.07|184.99|169
1743174910000|2025-03-28 15:15:10|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|102
1743174920000|2025-03-28 15:15:20|185.02|184.94|185.07|184.99|185.12|184.99|185.02|184.94|40
1743174930000|2025-03-28 15:15:30|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|20
1743174940000|2025-03-28 15:15:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|18
1743174950000|2025-03-28 15:15:50|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|106
1743174960000|2025-03-28 15:16:00|185.12||185.07||185.12||185.07||16
1743174970000|2025-03-28 15:16:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|7
1743174980000|2025-03-28 15:16:20||184.99||185.04||185.04||184.99|34
1743174990000|2025-03-28 15:16:30|185.17|185.09|185.22|185.14|185.22|185.14|185.12|185.04|208
1743175000000|2025-03-28 15:16:40|185.27|185.19|185.27|185.19|185.32|185.19|185.22|185.14|179
1743175010000|2025-03-28 15:16:50|185.32|185.24|185.22|185.14|185.32|185.24|185.22|185.14|99
1743175020000|2025-03-28 15:17:00|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|19
1743175030000|2025-03-28 15:17:10||185.09||185.14||185.14||185.09|16
1743175040000|2025-03-28 15:17:20|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|47
1743175050000|2025-03-28 15:17:30|185.32|185.24|185.32|185.19|185.32|185.24|185.32|185.19|55
1743175060000|2025-03-28 15:17:40|185.27|185.24|185.27|185.19|185.32|185.24|185.27|185.19|61
1743175070000|2025-03-28 15:17:50|||||||||10
1743175080000|2025-03-28 15:18:00|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|182
1743175090000|2025-03-28 15:18:10|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|49
1743175100000|2025-03-28 15:18:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|74
1743175110000|2025-03-28 15:18:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|13
1743175120000|2025-03-28 15:18:40|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|78
1743175130000|2025-03-28 15:18:50|||||||||19
1743175140000|2025-03-28 15:19:00|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.09|70
1743175150000|2025-03-28 15:19:10|||||||||9
1743175160000|2025-03-28 15:19:20|||||||||36
1743175170000|2025-03-28 15:19:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|484
1743175180000|2025-03-28 15:19:40|||||||||17
1743175190000|2025-03-28 15:19:50|||||||||16
1743175200000|2025-03-28 15:20:00|||||||||224
1743175210000|2025-03-28 15:20:10|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|62
1743175220000|2025-03-28 15:20:20|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.29|89
1743175230000|2025-03-28 15:20:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|10
1743175240000|2025-03-28 15:20:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|51
1743175250000|2025-03-28 15:20:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|23
1743175260000|2025-03-28 15:21:00|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|22
1743175270000|2025-03-28 15:21:10|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|31
1743175280000|2025-03-28 15:21:20|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|23
1743175290000|2025-03-28 15:21:30|185.32|185.24|185.42|185.34|185.42|185.34|185.32|185.24|36
1743175300000|2025-03-28 15:21:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|39
1743175310000|2025-03-28 15:21:50|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|140
1743175320000|2025-03-28 15:22:00|185.42|185.24|185.37|185.29|185.42|185.34|185.37|185.24|34
1743175330000|2025-03-28 15:22:10|185.42||185.42||185.42||185.42||21
1743175340000|2025-03-28 15:22:20|185.37||185.37||185.42||185.37||16
1743175350000|2025-03-28 15:22:30|||||||||12
1743175360000|2025-03-28 15:22:40|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|22
1743175370000|2025-03-28 15:22:50|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|26
1743175380000|2025-03-28 15:23:00|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|38
1743175390000|2025-03-28 15:23:10|185.32|185.29|185.37|185.24|185.37|185.29|185.32|185.24|13
1743175400000|2025-03-28 15:23:20|185.32|185.29|185.37|185.24|185.37|185.29|185.32|185.24|46
1743175410000|2025-03-28 15:23:30||185.29||185.29||185.29||185.29|12
1743175420000|2025-03-28 15:23:40|||||||||11
1743175430000|2025-03-28 15:23:50|185.42||185.37||185.42||185.37||27
1743175440000|2025-03-28 15:24:00|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|116
1743175450000|2025-03-28 15:24:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|3
1743175460000|2025-03-28 15:24:20||185.14||185.19||185.19||185.14|0
1743175470000|2025-03-28 15:24:30||185.14||185.19||185.19||185.14|0
1743175480000|2025-03-28 15:24:40|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.19|44
1743175490000|2025-03-28 15:24:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|127
1743175500000|2025-03-28 15:25:00|185.47||185.42||185.47||185.42||17
1743175510000|2025-03-28 15:25:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|3
1743175540000|2025-03-28 15:25:40|185.42|185.34|185.42|185.34|185.47|185.39|185.42|185.34|72
1743175550000|2025-03-28 15:25:50|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|11
1743175560000|2025-03-28 15:26:00|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|160
1743175570000|2025-03-28 15:26:10|185.57|185.39|185.57|185.49|185.57|185.49|185.57|185.39|25
1743175580000|2025-03-28 15:26:20|||||||||3
1743175590000|2025-03-28 15:26:30|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|20
1743175600000|2025-03-28 15:26:40|185.72|185.54|185.72|185.64|185.72|185.64|185.72|185.54|45
1743175610000|2025-03-28 15:26:50||185.59||185.64||185.64||185.59|17
1743175620000|2025-03-28 15:27:00|||||||||1
1743175640000|2025-03-28 15:27:20|||||||||130
1743175650000|2025-03-28 15:27:30|185.77||185.72||185.77||185.72||11
1743175660000|2025-03-28 15:27:40|185.77||185.72||185.77||185.72||20
1743175670000|2025-03-28 15:27:50|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|54
1743175680000|2025-03-28 15:28:00|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|42
1743175690000|2025-03-28 15:28:10|185.82||185.77||185.82||185.77||34
1743175700000|2025-03-28 15:28:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|43
1743175710000|2025-03-28 15:28:30|185.77|185.69|185.77|185.69|185.82|185.74|185.77|185.69|343
1743175720000|2025-03-28 15:28:40|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|78
1743175730000|2025-03-28 15:28:50|185.82||185.77||185.82||185.77||1
1743175740000|2025-03-28 15:29:00|||||||||7
1743175750000|2025-03-28 15:29:10|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|55
1743175760000|2025-03-28 15:29:20|185.82||185.77||185.82||185.77||66
1743175770000|2025-03-28 15:29:30|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|173
1743175780000|2025-03-28 15:29:40|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|8
1743175790000|2025-03-28 15:29:50|185.77|185.69|185.82|185.69|185.82|185.74|185.77|185.64|34
1743175800000|2025-03-28 15:30:00|185.77||185.77||185.82||185.77||2
1743175810000|2025-03-28 15:30:10|||||||||13
1743175820000|2025-03-28 15:30:20|185.72|185.64|185.72|185.64|185.72|185.69|185.72|185.64|45
1743175830000|2025-03-28 15:30:30|185.77|185.59|185.72|185.64|185.77|185.64|185.72|185.59|0
1743175840000|2025-03-28 15:30:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|9
1743175850000|2025-03-28 15:30:50|185.72|185.64|185.72|185.64|185.72|185.69|185.72|185.64|9
1743175860000|2025-03-28 15:31:00|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|7
1743175870000|2025-03-28 15:31:10|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|5
1743175890000|2025-03-28 15:31:30|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.74|26
1743175900000|2025-03-28 15:31:40|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|4
1743175910000|2025-03-28 15:31:50|185.92|185.74|185.92|185.79|185.92|185.79|185.92|185.74|10
1743175920000|2025-03-28 15:32:00|185.87|185.84|185.92|185.84|185.92|185.84|185.87|185.79|149
1743175930000|2025-03-28 15:32:10|185.87|185.79|185.87|185.79|185.92|185.84|185.87|185.79|6
1743175940000|2025-03-28 15:32:20|185.92||185.92||185.92||185.87||14
1743175950000|2025-03-28 15:32:30|185.87||185.87||185.87||185.87||3
1743175960000|2025-03-28 15:32:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|9
1743175970000|2025-03-28 15:32:50|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.74|6
1743175980000|2025-03-28 15:33:00|||||||||4
1743175990000|2025-03-28 15:33:10|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|32
1743176010000|2025-03-28 15:33:30|185.92|185.84|185.92|185.79|185.92|185.84|185.87|185.79|24
1743176020000|2025-03-28 15:33:40||185.84||185.84||185.84||185.79|0
1743176030000|2025-03-28 15:33:50|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|35
1743176040000|2025-03-28 15:34:00|185.97|185.89|185.97|185.84|185.97|185.89|185.92|185.84|40
1743176050000|2025-03-28 15:34:10|185.92|185.89|185.97|185.89|185.97|185.89|185.92|185.89|6
1743176060000|2025-03-28 15:34:20|185.92|185.84|185.92|185.84|185.97|185.89|185.92|185.84|4
1743176070000|2025-03-28 15:34:30|185.97|185.89|185.97|185.84|185.97|185.89|185.97|185.84|4
1743176080000|2025-03-28 15:34:40|185.92|185.89|185.97|185.84|185.97|185.89|185.92|185.84|16
1743176090000|2025-03-28 15:34:50|185.92|185.89|185.92|185.84|185.97|185.89|185.92|185.84|51
1743176100000|2025-03-28 15:35:00|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|2
1743176110000|2025-03-28 15:35:10|||||||||75
1743176120000|2025-03-28 15:35:20|185.87|185.79|185.92|185.79|185.92|185.84|185.87|185.79|68
1743176130000|2025-03-28 15:35:30|185.87|185.74|185.87|185.74|185.92|185.74|185.87|185.74|38
1743176140000|2025-03-28 15:35:40||185.79||185.79||185.79||185.74|8
1743176150000|2025-03-28 15:35:50|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|14
1743176160000|2025-03-28 15:36:00|185.92||185.87||185.92||185.87||4
1743176170000|2025-03-28 15:36:10|185.92|185.84|185.92|185.84|185.92|185.84|185.87|185.84|7
1743176180000|2025-03-28 15:36:20|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|3134
1743176190000|2025-03-28 15:36:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|18
1743176200000|2025-03-28 15:36:40|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|14
1743176210000|2025-03-28 15:36:50|||||||||2
1743176220000|2025-03-28 15:37:00||185.89||185.94||185.94||185.89|90
1743176230000|2025-03-28 15:37:10|||||||||50
1743176240000|2025-03-28 15:37:20|||||||||11
1743176250000|2025-03-28 15:37:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|12
1743176260000|2025-03-28 15:37:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|16
1743176270000|2025-03-28 15:37:50||185.99||186.04||186.04||185.99|0
1743176280000|2025-03-28 15:38:00|186.07|185.99|186.07|185.99|186.07|186.04|186.07|185.99|100
1743176290000|2025-03-28 15:38:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|5
1743176300000|2025-03-28 15:38:20|186.07|185.99|186.07|185.99|186.12|185.99|186.07|185.99|4
1743176310000|2025-03-28 15:38:30|186.12||186.12||186.12||186.12||4
1743176320000|2025-03-28 15:38:40||186.04||185.99||186.04||185.99|0
1743176330000|2025-03-28 15:38:50|186.07|186.04|186.12|186.04|186.12|186.04|186.07|185.99|374
1743176340000|2025-03-28 15:39:00||185.99||186.04||186.04||185.99|39
1743176350000|2025-03-28 15:39:10|186.07|185.99|186.07|185.99|186.12|185.99|186.07|185.99|21
1743176360000|2025-03-28 15:39:20|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|1
1743176370000|2025-03-28 15:39:30||185.94||185.99||185.99||185.94|45
1743176380000|2025-03-28 15:39:40||185.94||185.99||185.99||185.94|15
1743176390000|2025-03-28 15:39:50|186.02|185.94|186.07|185.94|186.07|185.99|186.02|185.94|9
1743176400000|2025-03-28 15:40:00|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|40
1743176410000|2025-03-28 15:40:10||185.94||185.99||185.99||185.94|9
1743176420000|2025-03-28 15:40:20|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|30
1743176430000|2025-03-28 15:40:30|186.12||186.12||186.12||186.12||20
1743176440000|2025-03-28 15:40:40||186.04||185.99||186.04||185.99|0
1743176450000|2025-03-28 15:40:50|186.07||186.07||186.07||186.07||0
1743176460000|2025-03-28 15:41:00|186.02|185.94|186.07|185.94|186.07|185.99|186.02|185.94|47
1743176470000|2025-03-28 15:41:10|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|0
1743176490000|2025-03-28 15:41:30|186.07||186.02||186.07||186.02||11
1743176520000|2025-03-28 15:42:00|185.97|185.89|185.92|185.84|186.02|185.89|185.92|185.84|231
1743176530000|2025-03-28 15:42:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|100
1743176540000|2025-03-28 15:42:20|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|48
1743176550000|2025-03-28 15:42:30|||||||||1
1743176560000|2025-03-28 15:42:40|185.82|185.74|185.82|185.74|185.82|185.79|185.82|185.74|16
1743176580000|2025-03-28 15:43:00|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|56
1743176590000|2025-03-28 15:43:10|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|171
1743176600000|2025-03-28 15:43:20|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|21
1743176610000|2025-03-28 15:43:30|||||||||1
1743176620000|2025-03-28 15:43:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.64|41
1743176630000|2025-03-28 15:43:50|185.72|185.64|185.72|185.59|185.77|185.69|185.72|185.59|34
1743176640000|2025-03-28 15:44:00|185.67|185.64|185.67|185.59|185.67|185.64|185.67|185.59|96
1743176700000|2025-03-28 15:45:00|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|525
1743176710000|2025-03-28 15:45:10|185.57|185.49|185.62|185.54|185.67|185.54|185.57|185.49|155
1743176720000|2025-03-28 15:45:20|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|52
1743176730000|2025-03-28 15:45:30|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|3
1743176740000|2025-03-28 15:45:40|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|4
1743176750000|2025-03-28 15:45:50|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|5
1743176760000|2025-03-28 15:46:00|185.62|185.54|185.62|185.54|185.67|185.54|185.62|185.54|49
1743176800000|2025-03-28 15:46:40|||||||||9
1743176810000|2025-03-28 15:46:50|185.67||185.62||185.67||185.62||86
1743176820000|2025-03-28 15:47:00|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.54|24
1743176830000|2025-03-28 15:47:10|185.62|185.54|185.62|185.54|185.67|185.54|185.62|185.54|62
1743176840000|2025-03-28 15:47:20|185.67||185.62||185.67||185.62||2
1743176850000|2025-03-28 15:47:30||185.49||185.54||185.54||185.49|83
1743176860000|2025-03-28 15:47:40||185.49||185.54||185.54||185.49|17
1743176880000|2025-03-28 15:48:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|8
1743176890000|2025-03-28 15:48:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|68
1743176900000|2025-03-28 15:48:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|35
1743176910000|2025-03-28 15:48:30|||||||||26
1743176920000|2025-03-28 15:48:40|||||||||8
1743176930000|2025-03-28 15:48:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|8
1743176940000|2025-03-28 15:49:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|8
1743176950000|2025-03-28 15:49:10|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|100
1743176960000|2025-03-28 15:49:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|27
1743176970000|2025-03-28 15:49:30|||||||||1
1743176980000|2025-03-28 15:49:40|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|6
1743176990000|2025-03-28 15:49:50|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|59
1743177000000|2025-03-28 15:50:00|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|20
1743177010000|2025-03-28 15:50:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|53
1743177020000|2025-03-28 15:50:20|185.62|185.44|185.62|185.54|185.62|185.54|185.62|185.44|26
1743177030000|2025-03-28 15:50:30|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|1
1743177040000|2025-03-28 15:50:40|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|8
1743177050000|2025-03-28 15:50:50|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|16
1743177060000|2025-03-28 15:51:00|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|64
1743177070000|2025-03-28 15:51:10|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|66
1743177080000|2025-03-28 15:51:20|185.42|185.34|185.47|185.34|185.47|185.39|185.42|185.34|33
1743177090000|2025-03-28 15:51:30|185.42|185.39|185.47|185.34|185.47|185.39|185.42|185.34|8
1743177100000|2025-03-28 15:51:40|185.42|185.39|185.42|185.34|185.42|185.39|185.42|185.34|0
1743177110000|2025-03-28 15:51:50|||||||||2
1743177120000|2025-03-28 15:52:00|185.47|185.39|185.47|185.34|185.47|185.39|185.42|185.34|18
1743177130000|2025-03-28 15:52:10|185.42|185.29|185.37|185.29|185.42|185.29|185.37|185.29|58
1743177140000|2025-03-28 15:52:20||185.24||185.29||185.29||185.24|63
1743177150000|2025-03-28 15:52:30|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|3
1743177160000|2025-03-28 15:52:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|2
1743177170000|2025-03-28 15:52:50||185.24||185.24||185.24||185.24|0
1743177180000|2025-03-28 15:53:00|185.32|185.19|185.27|185.19|185.32|185.19|185.27|185.19|19
1743177190000|2025-03-28 15:53:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|118
1743177210000|2025-03-28 15:53:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|87
1743177220000|2025-03-28 15:53:40|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|33
1743177260000|2025-03-28 15:54:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|1325
1743177270000|2025-03-28 15:54:30|185.27|185.19|185.32|185.19|185.32|185.19|185.27|185.19|70
1743177280000|2025-03-28 15:54:40|185.27||185.27||185.32||185.27||2
1743177290000|2025-03-28 15:54:50|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|92
1743177300000|2025-03-28 15:55:00|185.37|185.19|185.32|185.24|185.37|185.24|185.32|185.19|14
1743177310000|2025-03-28 15:55:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|4
1743177320000|2025-03-28 15:55:20|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|41
1743177340000|2025-03-28 15:55:40|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|13
1743177350000|2025-03-28 15:55:50|185.32|185.29|185.32|185.24|185.37|185.29|185.32|185.24|3
1743177360000|2025-03-28 15:56:00|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|10
1743177370000|2025-03-28 15:56:10||185.29||185.34||185.34||185.29|19
1743177380000|2025-03-28 15:56:20||185.29||185.34||185.34||185.29|37
1743177390000|2025-03-28 15:56:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|19
1743177400000|2025-03-28 15:56:40|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|43
1743177430000|2025-03-28 15:57:10|||||||||12
1743177440000|2025-03-28 15:57:20||185.19||185.24||185.24||185.19|43
1743177450000|2025-03-28 15:57:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|2
1743177460000|2025-03-28 15:57:40|||||||||122
1743177470000|2025-03-28 15:57:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|81
1743177490000|2025-03-28 15:58:10|185.27||185.22||185.27||185.22||76
1743177500000|2025-03-28 15:58:20|185.27||185.22||185.27||185.22||83
1743177510000|2025-03-28 15:58:30|||||||||11
1743177520000|2025-03-28 15:58:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|14
1743177540000|2025-03-28 15:59:00|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|58
1743177550000|2025-03-28 15:59:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|1
1743177560000|2025-03-28 15:59:20|185.27|185.19|185.27|185.19|185.27|185.24|185.27|185.19|43
1743177580000|2025-03-28 15:59:40|||||||||2
1743177590000|2025-03-28 15:59:50||185.14||185.19||185.19||185.14|96
1743177600000|2025-03-28 16:00:00|185.22|185.14|185.32|185.19|185.32|185.19|185.22|185.14|31
1743177610000|2025-03-28 16:00:10||185.24||185.24||185.24||185.24|13
1743177620000|2025-03-28 16:00:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|47
1743177640000|2025-03-28 16:00:40|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|89
1743177650000|2025-03-28 16:00:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|19
1743177660000|2025-03-28 16:01:00|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.29|45
1743177670000|2025-03-28 16:01:10|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|15
1743177680000|2025-03-28 16:01:20|||||||||84
1743177690000|2025-03-28 16:01:30||185.24||185.29||185.29||185.24|246
1743177700000|2025-03-28 16:01:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|13
1743177710000|2025-03-28 16:01:50|||||||||2
1743177720000|2025-03-28 16:02:00|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|25
1743177730000|2025-03-28 16:02:10|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|3
1743177740000|2025-03-28 16:02:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|6
1743177750000|2025-03-28 16:02:30|185.42|185.34|185.42|185.34|185.47|185.39|185.42|185.34|49
1743177780000|2025-03-28 16:03:00|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|16
1743177790000|2025-03-28 16:03:10|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|7
1743177800000|2025-03-28 16:03:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|22
1743177810000|2025-03-28 16:03:30|||||||||54
1743177830000|2025-03-28 16:03:50|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|9
1743177840000|2025-03-28 16:04:00|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|64
1743177850000|2025-03-28 16:04:10|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|18
1743177860000|2025-03-28 16:04:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|3
1743177870000|2025-03-28 16:04:30||185.39||185.44||185.44||185.39|41
1743177880000|2025-03-28 16:04:40|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|22
1743177890000|2025-03-28 16:04:50|||||||||4
1743177900000|2025-03-28 16:05:00|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|21
1743177910000|2025-03-28 16:05:10|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.39|20
1743177920000|2025-03-28 16:05:20|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|3
1743177930000|2025-03-28 16:05:30|185.57|185.49|185.57|185.49|185.57|185.49|185.52|185.49|65
1743177940000|2025-03-28 16:05:40|185.52|185.44|185.57|185.44|185.57|185.49|185.52|185.44|6
1743177950000|2025-03-28 16:05:50|185.52|185.49|185.57|185.49|185.57|185.49|185.52|185.44|3
1743177960000|2025-03-28 16:06:00|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|32
1743177970000|2025-03-28 16:06:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|5
1743177980000|2025-03-28 16:06:20|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|35
1743177990000|2025-03-28 16:06:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|40
1743178000000|2025-03-28 16:06:40|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|161
1743178010000|2025-03-28 16:06:50|185.62||185.57||185.62||185.57||5
1743178020000|2025-03-28 16:07:00|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|91
1743178030000|2025-03-28 16:07:10|||||||||17
1743178040000|2025-03-28 16:07:20|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|4
1743178050000|2025-03-28 16:07:30|||||||||36
1743178060000|2025-03-28 16:07:40|||||||||9
1743178070000|2025-03-28 16:07:50|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|12
1743178080000|2025-03-28 16:08:00|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|85
1743178090000|2025-03-28 16:08:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|10
1743178110000|2025-03-28 16:08:30|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|74
1743178130000|2025-03-28 16:08:50|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|12
1743178140000|2025-03-28 16:09:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|68
1743178160000|2025-03-28 16:09:20|185.42|185.34|185.47|185.34|185.47|185.34|185.42|185.34|10
1743178170000|2025-03-28 16:09:30|185.42|185.39|185.42|185.34|185.42|185.39|185.42|185.34|56
1743178180000|2025-03-28 16:09:40|||||||||55
1743178190000|2025-03-28 16:09:50|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|4
1743178200000|2025-03-28 16:10:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|6
1743178220000|2025-03-28 16:10:20|185.52|185.44|185.42|185.34|185.52|185.44|185.42|185.34|51
1743178230000|2025-03-28 16:10:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|3
1743178240000|2025-03-28 16:10:40|185.52||185.47||185.52||185.47||73
1743178260000|2025-03-28 16:11:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|8
1743178270000|2025-03-28 16:11:10|185.57||185.57||185.57||185.52||15
1743178280000|2025-03-28 16:11:20|185.52|185.49|185.57|185.44|185.57|185.49|185.52|185.44|3
1743178290000|2025-03-28 16:11:30|185.52|185.49|185.57|185.44|185.57|185.49|185.52|185.44|6
1743178300000|2025-03-28 16:11:40|185.52|185.49|185.52|185.44|185.57|185.49|185.52|185.44|56
1743178320000|2025-03-28 16:12:00|||||||||10
1743178330000|2025-03-28 16:12:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|164
1743178340000|2025-03-28 16:12:20|||||||||29
1743178350000|2025-03-28 16:12:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|339
1743178360000|2025-03-28 16:12:40|185.47||185.47||185.47||185.42||53
1743178370000|2025-03-28 16:12:50||185.39||185.34||185.39||185.34|1
1743178380000|2025-03-28 16:13:00|185.42|185.39|185.52|185.44|185.52|185.44|185.42|185.39|17
1743178390000|2025-03-28 16:13:10|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|31
1743178400000|2025-03-28 16:13:20|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|12
1743178410000|2025-03-28 16:13:30|185.47||185.47||185.52||185.47||0
1743178420000|2025-03-28 16:13:40|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|60
1743178430000|2025-03-28 16:13:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|51
1743178440000|2025-03-28 16:14:00|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|3
1743178450000|2025-03-28 16:14:10|||||||||1
1743178460000|2025-03-28 16:14:20|||||||||3
1743178470000|2025-03-28 16:14:30|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|43
1743178480000|2025-03-28 16:14:40||185.44||185.44||185.44||185.44|48
1743178490000|2025-03-28 16:14:50|||||||||2
1743178500000|2025-03-28 16:15:00|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|39
1743178510000|2025-03-28 16:15:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.44|5
1743178520000|2025-03-28 16:15:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|5
1743178530000|2025-03-28 16:15:30|||||||||2
1743178540000|2025-03-28 16:15:40|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|69
1743178560000|2025-03-28 16:16:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|7
1743178570000|2025-03-28 16:16:10|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|3
1743178580000|2025-03-28 16:16:20|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|28
1743178590000|2025-03-28 16:16:30|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|245
1743178600000|2025-03-28 16:16:40|||||||||36
1743178610000|2025-03-28 16:16:50|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|10
1743178620000|2025-03-28 16:17:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|4
1743178630000|2025-03-28 16:17:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|17
1743178640000|2025-03-28 16:17:20|||||||||317
1743178650000|2025-03-28 16:17:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|69
1743178660000|2025-03-28 16:17:40|||||||||38
1743178670000|2025-03-28 16:17:50|||||||||33
1743178680000|2025-03-28 16:18:00|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|186
1743178690000|2025-03-28 16:18:10|||||||||38
1743178700000|2025-03-28 16:18:20|||||||||28
1743178710000|2025-03-28 16:18:30|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|186
1743178720000|2025-03-28 16:18:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|59
1743178730000|2025-03-28 16:18:50|||||||||75
1743178740000|2025-03-28 16:19:00|||||||||38
1743178760000|2025-03-28 16:19:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|54
1743178770000|2025-03-28 16:19:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|70
1743178780000|2025-03-28 16:19:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|128
1743178790000|2025-03-28 16:19:50|185.27||185.22||185.27||185.22||55
1743178800000|2025-03-28 16:20:00|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|219
1743178810000|2025-03-28 16:20:10|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|703
1743178820000|2025-03-28 16:20:20|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.19|14
1743178830000|2025-03-28 16:20:30|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|6
1743178850000|2025-03-28 16:20:50|||||||||38
1743178870000|2025-03-28 16:21:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|84
1743178880000|2025-03-28 16:21:20|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|96
1743178890000|2025-03-28 16:21:30|||||||||93
1743178900000|2025-03-28 16:21:40|||||||||1
1743178910000|2025-03-28 16:21:50|||||||||38
1743178920000|2025-03-28 16:22:00|185.32|185.24|185.32|185.19|185.37|185.29|185.32|185.19|15
1743178930000|2025-03-28 16:22:10|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.19|3
1743178940000|2025-03-28 16:22:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|1
1743178950000|2025-03-28 16:22:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|5
1743178970000|2025-03-28 16:22:50||185.19||185.24||185.24||185.19|41
1743178980000|2025-03-28 16:23:00|||||||||1
1743179000000|2025-03-28 16:23:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|104
1743179010000|2025-03-28 16:23:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|27
1743179020000|2025-03-28 16:23:40|||||||||9
1743179030000|2025-03-28 16:23:50|||||||||153
1743179040000|2025-03-28 16:24:00|185.37||185.32||185.37||185.32||50
1743179050000|2025-03-28 16:24:10|||||||||4
1743179060000|2025-03-28 16:24:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|53
1743179070000|2025-03-28 16:24:30|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|79
1743179080000|2025-03-28 16:24:40|||||||||36
1743179090000|2025-03-28 16:24:50|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|180
1743179100000|2025-03-28 16:25:00|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|47
1743179110000|2025-03-28 16:25:10|||||||||8
1743179120000|2025-03-28 16:25:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|59
1743179130000|2025-03-28 16:25:30|||||||||71
1743179140000|2025-03-28 16:25:40|||||||||82
1743179150000|2025-03-28 16:25:50|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.29|369
1743179160000|2025-03-28 16:26:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|28
1743179170000|2025-03-28 16:26:10|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|135
1743179180000|2025-03-28 16:26:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|196
1743179190000|2025-03-28 16:26:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|323
1743179200000|2025-03-28 16:26:40|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|102
1743179210000|2025-03-28 16:26:50|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|47
1743179220000|2025-03-28 16:27:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|15
1743179230000|2025-03-28 16:27:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|20
1743179240000|2025-03-28 16:27:20||185.29||185.34||185.34||185.29|152
1743179250000|2025-03-28 16:27:30|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|39
1743179260000|2025-03-28 16:27:40|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|16
1743179270000|2025-03-28 16:27:50|185.37|185.29|185.42|185.29|185.42|185.34|185.37|185.29|396
1743179280000|2025-03-28 16:28:00|185.37||185.37||185.37||185.37||2
1743179290000|2025-03-28 16:28:10|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.34|147
1743179300000|2025-03-28 16:28:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|77
1743179310000|2025-03-28 16:28:30|||||||||21
1743179320000|2025-03-28 16:28:40|||||||||10
1743179330000|2025-03-28 16:28:50|185.42||185.42||185.42||185.42||46
1743179340000|2025-03-28 16:29:00|185.37||185.37||185.37||185.37||60
1743179350000|2025-03-28 16:29:10|||||||||40
1743179360000|2025-03-28 16:29:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|266
1743179370000|2025-03-28 16:29:30|||||||||237
1743179380000|2025-03-28 16:29:40|||||||||228
1743179390000|2025-03-28 16:29:50|185.37||185.32||185.37||185.32||199
1743179400000|2025-03-28 16:30:00|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|516
1743179410000|2025-03-28 16:30:10|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|93
1743179420000|2025-03-28 16:30:20|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|82
1743179430000|2025-03-28 16:30:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|3
1743179440000|2025-03-28 16:30:40|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|587
1743179450000|2025-03-28 16:30:50||185.24||185.29||185.29||185.24|77
1743179460000|2025-03-28 16:31:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|88
1743179470000|2025-03-28 16:31:10|||||||||184
1743179480000|2025-03-28 16:31:20|185.37||185.37||185.37||185.37||250
1743179490000|2025-03-28 16:31:30||185.29||185.29||185.29||185.24|185
1743179500000|2025-03-28 16:31:40|||||||||232
1743179510000|2025-03-28 16:31:50|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|415
1743179520000|2025-03-28 16:32:00|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|476
1743179530000|2025-03-28 16:32:10|||||||||366
1743179540000|2025-03-28 16:32:20|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|380
1743179550000|2025-03-28 16:32:30|||||||||196
1743179560000|2025-03-28 16:32:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|312
1743179570000|2025-03-28 16:32:50|185.42||185.37||185.42||185.37||473
1743179580000|2025-03-28 16:33:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|537
1743179590000|2025-03-28 16:33:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|109
1743179600000|2025-03-28 16:33:20|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.29|621
1743179610000|2025-03-28 16:33:30|||||||||511
1743179620000|2025-03-28 16:33:40|||||||||437
1743179630000|2025-03-28 16:33:50|||||||||387
1743179640000|2025-03-28 16:34:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|369
1743179650000|2025-03-28 16:34:10|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|925
1743179660000|2025-03-28 16:34:20|||||||||86
1743179670000|2025-03-28 16:34:30|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|686
1743179680000|2025-03-28 16:34:40|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.24|587
1743179690000|2025-03-28 16:34:50|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|803
1743179700000|2025-03-28 16:35:00|185.37|185.29|185.37|185.24|185.37|185.29|185.32|185.24|233
1743179710000|2025-03-28 16:35:10|185.32|185.29|185.32|185.24|185.32|185.29|185.32|185.24|38
1743179720000|2025-03-28 16:35:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|27
1743179730000|2025-03-28 16:35:30|||||||||5
1743179740000|2025-03-28 16:35:40|||||||||3
1743179750000|2025-03-28 16:35:50|185.42||185.42||185.42||185.42||342
1743179760000|2025-03-28 16:36:00|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|16
1743179770000|2025-03-28 16:36:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|12
1743179780000|2025-03-28 16:36:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|56
1743179790000|2025-03-28 16:36:30|185.42|185.34|185.42|185.34|185.42|185.39|185.42|185.34|13
1743179800000|2025-03-28 16:36:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|55
1743179810000|2025-03-28 16:36:50|||||||||28
1743179820000|2025-03-28 16:37:00|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|201
1743179830000|2025-03-28 16:37:10|185.52||185.52||185.52||185.47||763
1743179840000|2025-03-28 16:37:20|185.47||185.47||185.52||185.47||12
1743179850000|2025-03-28 16:37:30|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|223
1743179860000|2025-03-28 16:37:40|||||||||30
1743179890000|2025-03-28 16:38:10|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|200
1743179900000|2025-03-28 16:38:20|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.39|68
1743179910000|2025-03-28 16:38:30||185.39||185.39||185.44||185.39|44
1743179920000|2025-03-28 16:38:40|185.47||185.47||185.47||185.47||0
1743179940000|2025-03-28 16:39:00|185.42|185.34|185.42|185.29|185.42|185.34|185.42|185.29|58
1743179950000|2025-03-28 16:39:10|185.37||185.37||185.42||185.37||35
1743179990000|2025-03-28 16:39:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|4
1743180000000|2025-03-28 16:40:00|||||||||35
1743180020000|2025-03-28 16:40:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|4
1743180030000|2025-03-28 16:40:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|23
1743180040000|2025-03-28 16:40:40|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|0
1743180060000|2025-03-28 16:41:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|0
1743180080000|2025-03-28 16:41:20|185.47||185.47||185.47||185.47||1
1743180090000|2025-03-28 16:41:30|185.42||185.42||185.42||185.42||0
1743180100000|2025-03-28 16:41:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|2
1743180110000|2025-03-28 16:41:50|185.42||185.37||185.42||185.37||5
1743180120000|2025-03-28 16:42:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|98
1743180130000|2025-03-28 16:42:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|27
1743180140000|2025-03-28 16:42:20|||||||||1
1743180150000|2025-03-28 16:42:30|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|15
1743180170000|2025-03-28 16:42:50|||||||||1
1743180180000|2025-03-28 16:43:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|0
1743180190000|2025-03-28 16:43:10|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.29|609
1743180200000|2025-03-28 16:43:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|24
1743180210000|2025-03-28 16:43:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|247
1743180220000|2025-03-28 16:43:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|65
1743180240000|2025-03-28 16:44:00|||||||||1
1743180250000|2025-03-28 16:44:10|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|318
1743180270000|2025-03-28 16:44:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|503
1743180280000|2025-03-28 16:44:40|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|140
1743180290000|2025-03-28 16:44:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|224
1743180300000|2025-03-28 16:45:00|||||||||1
1743180310000|2025-03-28 16:45:10|||||||||1
1743180320000|2025-03-28 16:45:20|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|3
1743180330000|2025-03-28 16:45:30|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.29|7
1743180350000|2025-03-28 16:45:50|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|1
1743180360000|2025-03-28 16:46:00|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|1
1743180400000|2025-03-28 16:46:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|41
1743180410000|2025-03-28 16:46:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|16
1743180420000|2025-03-28 16:47:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|39
1743180440000|2025-03-28 16:47:20||185.24||185.29||185.29||185.24|38
1743180450000|2025-03-28 16:47:30|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|10
1743180460000|2025-03-28 16:47:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|1
1743180470000|2025-03-28 16:47:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|1
1743180480000|2025-03-28 16:48:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|11
1743180490000|2025-03-28 16:48:10|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.24|42
1743180500000|2025-03-28 16:48:20|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|25
1743180510000|2025-03-28 16:48:30|||||||||1
1743180540000|2025-03-28 16:49:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|10
1743180620000|2025-03-28 16:50:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|1
1743180640000|2025-03-28 16:50:40|185.42||185.37||185.42||185.37||50
1743180670000|2025-03-28 16:51:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|1
1743180680000|2025-03-28 16:51:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|1
1743180690000|2025-03-28 16:51:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|101
1743180700000|2025-03-28 16:51:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|10
1743180720000|2025-03-28 16:52:00|||||||||1
1743180770000|2025-03-28 16:52:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|86
1743180780000|2025-03-28 16:53:00|||||||||50
1743180790000|2025-03-28 16:53:10|||||||||51
1743180800000|2025-03-28 16:53:20|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|55
1743180820000|2025-03-28 16:53:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|3
1743180850000|2025-03-28 16:54:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|59
1743180890000|2025-03-28 16:54:50|||||||||101
1743180910000|2025-03-28 16:55:10|||||||||4
1743180920000|2025-03-28 16:55:20|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|9
1743180980000|2025-03-28 16:56:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|2
1743180990000|2025-03-28 16:56:30|||||||||2
1743181000000|2025-03-28 16:56:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|10
1743181010000|2025-03-28 16:56:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|26
1743181020000|2025-03-28 16:57:00|||||||||118
1743181030000|2025-03-28 16:57:10|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|153
1743181040000|2025-03-28 16:57:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|1
1743181060000|2025-03-28 16:57:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|40
1743181080000|2025-03-28 16:58:00|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|21
1743181090000|2025-03-28 16:58:10|||||||||2
1743181100000|2025-03-28 16:58:20|||||||||100
1743181110000|2025-03-28 16:58:30|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|33
1743181140000|2025-03-28 16:59:00|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|29
1743181150000|2025-03-28 16:59:10|185.12||185.12||185.12||185.12||0
1743181160000|2025-03-28 16:59:20|185.17||185.17||185.17||185.17||3
1743181170000|2025-03-28 16:59:30|185.12|184.99|185.02|184.94|185.12|184.99|185.02|184.94|1000
1743181180000|2025-03-28 16:59:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|35
1743181220000|2025-03-28 17:00:20|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|84
1743181260000|2025-03-28 17:01:00|||||||||1
1743181270000|2025-03-28 17:01:10|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|218
1743181310000|2025-03-28 17:01:50|||||||||4
1743181330000|2025-03-28 17:02:10|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|130
1743181360000|2025-03-28 17:02:40|||||||||155
1743181390000|2025-03-28 17:03:10|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|4
1743181410000|2025-03-28 17:03:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|14
1743181420000|2025-03-28 17:03:40|185.02||184.97||185.02||184.97||32
1743181430000|2025-03-28 17:03:50|185.02||184.97||185.02||184.97||3
1743181440000|2025-03-28 17:04:00|185.02||184.97||185.02||184.97||5
1743181480000|2025-03-28 17:04:40|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|60
1743181520000|2025-03-28 17:05:20|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|48
1743181530000|2025-03-28 17:05:30|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|10
1743181540000|2025-03-28 17:05:40|||||||||37
1743181570000|2025-03-28 17:06:10|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|4
1743181580000|2025-03-28 17:06:20|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|27
1743181590000|2025-03-28 17:06:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|9
1743181620000|2025-03-28 17:07:00|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|11
1743181640000|2025-03-28 17:07:20|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|55
1743181650000|2025-03-28 17:07:30|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|4
1743181660000|2025-03-28 17:07:40|184.82||184.77||184.82||184.77||17
1743181680000|2025-03-28 17:08:00|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|3
1743181690000|2025-03-28 17:08:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|1
1743181700000|2025-03-28 17:08:20|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|4
1743181720000|2025-03-28 17:08:40|||||||||54
1743181730000|2025-03-28 17:08:50|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|3
1743181740000|2025-03-28 17:09:00|184.82|184.74|184.82|184.69|184.82|184.74|184.77|184.69|14
1743181750000|2025-03-28 17:09:10|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|3
1743181760000|2025-03-28 17:09:20|184.77|184.74|184.77|184.69|184.82|184.74|184.77|184.69|6
1743181790000|2025-03-28 17:09:50|||||||||100
1743181800000|2025-03-28 17:10:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|1
1743181810000|2025-03-28 17:10:10|||||||||25
1743181830000|2025-03-28 17:10:30|184.77||184.77||184.77||184.72||14
1743181840000|2025-03-28 17:10:40|184.72|184.69|184.77|184.69|184.77|184.69|184.72|184.69|11
1743181880000|2025-03-28 17:11:20|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|2
1743181910000|2025-03-28 17:11:50|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|13
1743181930000|2025-03-28 17:12:10|184.77||184.72||184.77||184.72||3
1743181940000|2025-03-28 17:12:20|184.77||184.77||184.77||184.77||19
1743181950000|2025-03-28 17:12:30||184.69||184.69||184.69||184.69|0
1743181970000|2025-03-28 17:12:50||184.64||184.69||184.69||184.64|1
1743181980000|2025-03-28 17:13:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|35
1743182010000|2025-03-28 17:13:30|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|14
1743182040000|2025-03-28 17:14:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|8
1743182050000|2025-03-28 17:14:10|184.77||184.72||184.77||184.72||2
1743182100000|2025-03-28 17:15:00|184.67|184.59|184.77|184.64|184.77|184.64|184.67|184.59|119
1743182110000|2025-03-28 17:15:10||184.69||184.69||184.69||184.69|100
1743182150000|2025-03-28 17:15:50|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|147
1743182160000|2025-03-28 17:16:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|175
1743182180000|2025-03-28 17:16:20|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|153
1743182200000|2025-03-28 17:16:40|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|26
1743182210000|2025-03-28 17:16:50|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|37
1743182220000|2025-03-28 17:17:00|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|28
1743182270000|2025-03-28 17:17:50|184.92|184.79|184.87|184.79|184.92|184.84|184.87|184.79|298
1743182290000|2025-03-28 17:18:10|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|72
1743182300000|2025-03-28 17:18:20|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|50
1743182310000|2025-03-28 17:18:30|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|16
1743182340000|2025-03-28 17:19:00|184.82|184.74|184.87|184.79|184.87|184.79|184.82|184.74|13
1743182350000|2025-03-28 17:19:10|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|1
1743182380000|2025-03-28 17:19:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|43
1743182390000|2025-03-28 17:19:50|184.82||184.82||184.82||184.82||5
1743182400000|2025-03-28 17:20:00|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.74|5
1743182420000|2025-03-28 17:20:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|43
1743182440000|2025-03-28 17:20:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1743182450000|2025-03-28 17:20:50|||||||||50
1743182460000|2025-03-28 17:21:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|4
1743182490000|2025-03-28 17:21:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1743182530000|2025-03-28 17:22:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|2
1743182570000|2025-03-28 17:22:50|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|65
1743182580000|2025-03-28 17:23:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|42
1743182620000|2025-03-28 17:23:40|||||||||2
1743182680000|2025-03-28 17:24:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|400
1743182690000|2025-03-28 17:24:50|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|105
1743182720000|2025-03-28 17:25:20||184.69||184.69||184.69||184.69|5
1743182740000|2025-03-28 17:25:40|184.77||184.77||184.77||184.77||0
1743182760000|2025-03-28 17:26:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|27
1743182770000|2025-03-28 17:26:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.64|13
1743182780000|2025-03-28 17:26:20||184.64||184.69||184.69||184.64|0
1743182790000|2025-03-28 17:26:30||184.64||184.64||184.69||184.64|0
1743182800000|2025-03-28 17:26:40|184.72|184.69|184.67|184.59|184.77|184.69|184.67|184.59|57
1743182830000|2025-03-28 17:27:10|||||||||1
1743182870000|2025-03-28 17:27:50|||||||||12
1743182880000|2025-03-28 17:28:00|184.72||184.67||184.72||184.67||23
1743182960000|2025-03-28 17:29:20||184.54||184.59||184.59||184.54|159
1743182970000|2025-03-28 17:29:30|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|15
1743182980000|2025-03-28 17:29:40||184.54||184.59||184.59||184.54|0
1743183000000|2025-03-28 17:30:00|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|57
1743183010000|2025-03-28 17:30:10|184.72||184.67||184.72||184.67||50
1743183020000|2025-03-28 17:30:20|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|15
1743183030000|2025-03-28 17:30:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|1
1743183040000|2025-03-28 17:30:40|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|7
1743183050000|2025-03-28 17:30:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1743183070000|2025-03-28 17:31:10|184.67||184.62||184.67||184.62||3
1743183080000|2025-03-28 17:31:20|184.67|184.59|184.67|184.59|184.72|184.59|184.67|184.59|20
1743183090000|2025-03-28 17:31:30|||||||||1
1743183110000|2025-03-28 17:31:50|184.72|184.64|184.72|184.59|184.72|184.64|184.72|184.59|23
1743183120000|2025-03-28 17:32:00||184.64||184.64||184.64||184.64|0
1743183130000|2025-03-28 17:32:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|9
1743183140000|2025-03-28 17:32:20|184.72|184.64|184.72|184.64|184.72|184.64|184.67|184.59|12
1743183180000|2025-03-28 17:33:00|184.77||184.72||184.77||184.72||17
1743183230000|2025-03-28 17:33:50||184.59||184.59||184.59||184.59|16
1743183240000|2025-03-28 17:34:00|184.67|184.64|184.67|184.59|184.67|184.64|184.67|184.59|0
1743183250000|2025-03-28 17:34:10|184.72||184.72||184.72||184.72||3
1743183260000|2025-03-28 17:34:20|184.67||184.72||184.72||184.67||2
1743183270000|2025-03-28 17:34:30|184.67||184.67||184.67||184.67||0
1743183280000|2025-03-28 17:34:40|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|3
1743183290000|2025-03-28 17:34:50||184.59||184.64||184.64||184.59|0
1743183300000|2025-03-28 17:35:00||184.59||184.59||184.64||184.59|0
1743183310000|2025-03-28 17:35:10||184.64||184.64||184.64||184.59|1
1743183320000|2025-03-28 17:35:20||184.59||184.59||184.59||184.59|37
1743183330000|2025-03-28 17:35:30|184.67|184.64|184.72|184.59|184.72|184.64|184.67|184.59|2
1743183340000|2025-03-28 17:35:40|184.77|184.64|184.72|184.64|184.77|184.69|184.72|184.64|28
1743183360000|2025-03-28 17:36:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|20
1743183370000|2025-03-28 17:36:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|2
1743183410000|2025-03-28 17:36:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|19
1743183420000|2025-03-28 17:37:00||184.64||184.64||184.69||184.64|5
1743183430000|2025-03-28 17:37:10|184.72|184.69|184.72|184.64|184.72|184.69|184.72|184.64|0
1743183440000|2025-03-28 17:37:20|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|20
1743183450000|2025-03-28 17:37:30|184.72|184.64|184.72|184.64|184.72|184.69|184.72|184.64|0
1743183460000|2025-03-28 17:37:40|184.77||184.72||184.77||184.72||1
1743183490000|2025-03-28 17:38:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|14
1743183500000|2025-03-28 17:38:20|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|12
1743183510000|2025-03-28 17:38:30|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|3
1743183520000|2025-03-28 17:38:40|184.82||184.77||184.82||184.77||2
1743183530000|2025-03-28 17:38:50|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|11
1743183540000|2025-03-28 17:39:00|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|8
1743183550000|2025-03-28 17:39:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|3
1743183560000|2025-03-28 17:39:20|184.82|184.74|184.82|184.69|184.82|184.74|184.82|184.69|16
1743183570000|2025-03-28 17:39:30||184.74||184.74||184.74||184.69|0
1743183580000|2025-03-28 17:39:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|7
1743183600000|2025-03-28 17:40:00|||||||||1
1743183620000|2025-03-28 17:40:20|||||||||1
1743183660000|2025-03-28 17:41:00|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|33
1743183670000|2025-03-28 17:41:10|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|11
1743183680000|2025-03-28 17:41:20|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|25
1743183700000|2025-03-28 17:41:40|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|2
1743183720000|2025-03-28 17:42:00|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|2
1743183730000|2025-03-28 17:42:10|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|171
1743183770000|2025-03-28 17:42:50|||||||||8
1743183780000|2025-03-28 17:43:00|185.02||184.97||185.02||184.97||1
1743183800000|2025-03-28 17:43:20||184.84||184.84||184.84||184.84|0
1743183810000|2025-03-28 17:43:30|184.92||184.92||184.92||184.92||0
1743183820000|2025-03-28 17:43:40|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|2
1743183850000|2025-03-28 17:44:10||184.84||184.84||184.84||184.84|1
1743183860000|2025-03-28 17:44:20|184.92|184.89|184.92|184.84|184.92|184.89|184.92|184.84|1
1743183900000|2025-03-28 17:45:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|29
1743183910000|2025-03-28 17:45:10|184.82|184.74|184.82|184.74|184.87|184.79|184.82|184.74|5
1743183940000|2025-03-28 17:45:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|6
1743183950000|2025-03-28 17:45:50|184.82|184.74|184.82|184.74|184.82|184.79|184.82|184.74|1
1743183960000|2025-03-28 17:46:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|3
1743183980000|2025-03-28 17:46:20|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|136
1743183990000|2025-03-28 17:46:30|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|117
1743184020000|2025-03-28 17:47:00|184.92||184.87||184.92||184.87||5
1743184030000|2025-03-28 17:47:10|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|3
1743184040000|2025-03-28 17:47:20|||||||||3
1743184080000|2025-03-28 17:48:00|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|23
1743184100000|2025-03-28 17:48:20|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|6
1743184110000|2025-03-28 17:48:30|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|11
1743184120000|2025-03-28 17:48:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|98
1743184140000|2025-03-28 17:49:00|184.92||184.87||184.92||184.87||3
1743184160000|2025-03-28 17:49:20||184.74||184.74||184.74||184.74|1
1743184170000|2025-03-28 17:49:30|184.82||184.82||184.82||184.82||2
1743184180000|2025-03-28 17:49:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|114
1743184200000|2025-03-28 17:50:00||184.64||184.64||184.64||184.64|65
1743184210000|2025-03-28 17:50:10||184.69||184.69||184.69||184.69|0
1743184220000|2025-03-28 17:50:20|||||||||181
1743184250000|2025-03-28 17:50:50|184.82|184.74|184.87|184.74|184.87|184.74|184.82|184.74|772
1743184260000|2025-03-28 17:51:00|184.82||184.82||184.82||184.82||0
1743184270000|2025-03-28 17:51:10|||||||||2
1743184280000|2025-03-28 17:51:20|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|5
1743184310000|2025-03-28 17:51:50|||||||||1
1743184330000|2025-03-28 17:52:10|||||||||1
1743184340000|2025-03-28 17:52:20|||||||||1
1743184390000|2025-03-28 17:53:10|184.87||184.82||184.87||184.82||11
1743184420000|2025-03-28 17:53:40|184.87|184.79|184.87|184.79|184.87|184.79|184.82|184.74|8
1743184430000|2025-03-28 17:53:50||184.74||184.74||184.79||184.74|0
1743184440000|2025-03-28 17:54:00|184.82||184.82||184.87||184.82||3
1743184490000|2025-03-28 17:54:50|184.87||184.82||184.87||184.82||2
1743184500000|2025-03-28 17:55:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|2
1743184510000|2025-03-28 17:55:10|184.82|184.74|184.87|184.74|184.87|184.79|184.82|184.74|3
1743184520000|2025-03-28 17:55:20||184.79||184.79||184.79||184.79|0
1743184550000|2025-03-28 17:55:50|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1743184560000|2025-03-28 17:56:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|3
1743184610000|2025-03-28 17:56:50|184.92||184.87||184.92||184.87||4
1743184620000|2025-03-28 17:57:00|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|2
1743184650000|2025-03-28 17:57:30|184.97||184.92||184.97||184.92||64
1743184660000|2025-03-28 17:57:40|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|1
1743184670000|2025-03-28 17:57:50||184.84||184.84||184.84||184.84|1
1743184680000|2025-03-28 17:58:00|184.92||184.92||184.97||184.92||1
1743184690000|2025-03-28 17:58:10|184.97||184.97||184.97||184.97||2
1743184700000|2025-03-28 17:58:20|184.92||184.92||184.92||184.92||0
1743184710000|2025-03-28 17:58:30|184.97||184.97||184.97||184.97||2
1743184720000|2025-03-28 17:58:40|184.92||184.92||184.92||184.92||0
1743184730000|2025-03-28 17:58:50|184.97||184.97||184.97||184.97||2
1743184750000|2025-03-28 17:59:10||184.89||184.89||184.89||184.84|0
1743184760000|2025-03-28 17:59:20|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|3
1743184770000|2025-03-28 17:59:30||184.89||184.89||184.89||184.89|1
1743184780000|2025-03-28 17:59:40||184.94||184.94||184.94||184.89|0
1743184790000|2025-03-28 17:59:50|185.07||185.07||185.07||185.07||2
1743184800000|2025-03-28 18:00:00|185.02||185.07||185.07||185.02||2
1743184810000|2025-03-28 18:00:10||184.99||184.99||184.99||184.94|1
1743184820000|2025-03-28 18:00:20|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|32
1743184830000|2025-03-28 18:00:30||184.99||184.99||185.04||184.99|10
1743184840000|2025-03-28 18:00:40|185.17|185.04|185.17|185.04|185.17|185.04|185.17|185.04|3
1743184850000|2025-03-28 18:00:50|185.12||185.17||185.17||185.12||1
1743184860000|2025-03-28 18:01:00||185.09||185.04||185.09||185.04|1
1743184870000|2025-03-28 18:01:10||185.09||185.04||185.09||185.04|0
1743184880000|2025-03-28 18:01:20||185.09||185.09||185.09||185.09|0
1743184900000|2025-03-28 18:01:40||185.04||185.04||185.09||185.04|0
1743184910000|2025-03-28 18:01:50|185.12||185.12||185.12||185.12||1
1743184940000|2025-03-28 18:02:20||184.99||184.99||185.04||184.99|1
1743184950000|2025-03-28 18:02:30||185.04||185.04||185.04||184.99|0
1743184960000|2025-03-28 18:02:40||184.99||184.99||185.04||184.99|0
1743184970000|2025-03-28 18:02:50||185.04||184.99||185.04||184.99|0
1743184980000|2025-03-28 18:03:00||185.04||184.99||185.04||184.99|0
1743184990000|2025-03-28 18:03:10||185.04||185.04||185.04||185.04|0
1743185020000|2025-03-28 18:03:40||184.99||184.99||184.99||184.99|0
1743185030000|2025-03-28 18:03:50||185.04||184.99||185.04||184.99|0
1743185040000|2025-03-28 18:04:00||185.04||184.99||185.04||184.99|40
1743185050000|2025-03-28 18:04:10|185.07|185.04|185.07|184.99|185.07|185.04|185.07|184.99|1
1743185060000|2025-03-28 18:04:20|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|28
1743185080000|2025-03-28 18:04:40|185.07||185.02||185.07||185.02||15
1743185100000|2025-03-28 18:05:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|2
1743185120000|2025-03-28 18:05:20||184.94||184.94||184.94||184.94|1
1743185130000|2025-03-28 18:05:30||184.99||184.99||184.99||184.94|0
1743185160000|2025-03-28 18:06:00||184.94||184.99||184.99||184.94|1
1743185170000|2025-03-28 18:06:10||184.94||184.99||184.99||184.94|0
1743185180000|2025-03-28 18:06:20|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|0
1743185190000|2025-03-28 18:06:30|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|2
1743185200000|2025-03-28 18:06:40||184.99||184.94||184.99||184.94|0
1743185210000|2025-03-28 18:06:50|185.02||185.02||185.02||185.02||0
1743185220000|2025-03-28 18:07:00||184.89||184.89||184.89||184.89|2
1743185230000|2025-03-28 18:07:10||184.94||184.94||184.94||184.94|0
1743185260000|2025-03-28 18:07:40|||||||||1
1743185280000|2025-03-28 18:08:00||184.89||184.94||184.94||184.89|0
1743185320000|2025-03-28 18:08:40|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|3
1743185330000|2025-03-28 18:08:50||184.99||184.99||184.99||184.94|0
1743185340000|2025-03-28 18:09:00||184.94||184.99||184.99||184.94|0
1743185370000|2025-03-28 18:09:30||184.94||184.94||184.99||184.94|0
1743185380000|2025-03-28 18:09:40||184.99||184.99||184.99||184.94|0
1743185390000|2025-03-28 18:09:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|310
1743185400000|2025-03-28 18:10:00||184.99||184.99||184.99||184.99|65
1743185420000|2025-03-28 18:10:20||185.04||185.04||185.04||185.04|1
1743185450000|2025-03-28 18:10:50||184.99||184.99||184.99||184.99|14
1743185460000|2025-03-28 18:11:00||185.04||185.04||185.04||185.04|1
1743185470000|2025-03-28 18:11:10|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|1
1743185490000|2025-03-28 18:11:30||185.04||185.04||185.04||185.04|1
1743185510000|2025-03-28 18:11:50||185.09||185.09||185.09||185.09|0
1743185520000|2025-03-28 18:12:00|||||||||1
1743185530000|2025-03-28 18:12:10|185.22||185.22||185.22||185.22||2
1743185540000|2025-03-28 18:12:20|185.17||185.17||185.17||185.17||0
1743185550000|2025-03-28 18:12:30||185.04||185.04||185.04||185.04|26
1743185560000|2025-03-28 18:12:40|185.12||185.12||185.12||185.12||0
1743185570000|2025-03-28 18:12:50||184.99||184.99||184.99||184.99|35
1743185580000|2025-03-28 18:13:00|185.07|185.04|185.07|184.99|185.07|185.04|185.07|184.99|2
1743185590000|2025-03-28 18:13:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|31
1743185620000|2025-03-28 18:13:40||184.99||184.99||184.99||184.99|10
1743185650000|2025-03-28 18:14:10|185.07|185.04|185.07|184.99|185.07|185.04|185.07|184.99|0
1743185670000|2025-03-28 18:14:30||184.94||184.94||184.94||184.94|11
1743185680000|2025-03-28 18:14:40|185.02||185.07||185.07||185.02||4
1743185700000|2025-03-28 18:15:00||184.99||184.99||184.99||184.94|0
1743185710000|2025-03-28 18:15:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|8
1743185730000|2025-03-28 18:15:30|185.17||185.17||185.17||185.17||4
1743185750000|2025-03-28 18:15:50|185.12||185.12||185.12||185.12||0
1743185770000|2025-03-28 18:16:10||184.99||184.99||184.99||184.99|1
1743185790000|2025-03-28 18:16:30|185.07||185.07||185.07||185.07||0
1743185820000|2025-03-28 18:17:00|||||||||1
1743185830000|2025-03-28 18:17:10||184.94||184.94||184.94||184.94|0
1743185840000|2025-03-28 18:17:20||184.99||184.99||184.99||184.94|0
1743185850000|2025-03-28 18:17:30|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|5
1743185860000|2025-03-28 18:17:40||185.04||184.99||185.04||184.99|2
1743185870000|2025-03-28 18:17:50||185.04||185.04||185.04||185.04|0
1743185880000|2025-03-28 18:18:00||184.99||185.04||185.04||184.99|0
1743185890000|2025-03-28 18:18:10||184.99||184.99||185.04||184.99|0
1743185900000|2025-03-28 18:18:20||185.04||184.99||185.04||184.99|0
1743185940000|2025-03-28 18:19:00|185.07||185.12||185.12||185.07||4
1743185950000|2025-03-28 18:19:10||185.04||185.04||185.04||185.04|0
1743185980000|2025-03-28 18:19:40|185.17||185.17||185.17||185.17||2
1743185990000|2025-03-28 18:19:50||185.09||185.04||185.09||185.04|0
1743186000000|2025-03-28 18:20:00||185.09||185.04||185.09||185.04|1
1743186010000|2025-03-28 18:20:10||185.09||185.09||185.09||185.09|0
1743186060000|2025-03-28 18:21:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|3
1743186110000|2025-03-28 18:21:50||184.99||184.99||184.99||184.99|1
1743186120000|2025-03-28 18:22:00||185.04||185.04||185.04||185.04|0
1743186180000|2025-03-28 18:23:00||184.99||185.04||185.04||184.99|1
1743186200000|2025-03-28 18:23:20||184.99||184.99||184.99||184.99|0
1743186210000|2025-03-28 18:23:30||185.04||185.04||185.04||184.99|0
1743186220000|2025-03-28 18:23:40||184.99||184.99||185.04||184.99|0
1743186230000|2025-03-28 18:23:50|185.07||185.07||185.07||185.07||0
1743186250000|2025-03-28 18:24:10||184.94||184.94||184.94||184.94|9
1743186270000|2025-03-28 18:24:30|185.02||185.02||185.02||185.02||0
1743186350000|2025-03-28 18:25:50|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|3
1743186360000|2025-03-28 18:26:00|185.02|184.84|185.02|184.89|185.02|184.89|185.02|184.84|8
1743186370000|2025-03-28 18:26:10|184.97||185.02||185.02||184.97||2
1743186390000|2025-03-28 18:26:30|184.97||184.97||184.97||184.97||0
1743186410000|2025-03-28 18:26:50|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.89|3
1743186430000|2025-03-28 18:27:10|185.07||185.07||185.07||185.07||1
1743186440000|2025-03-28 18:27:20|185.02||185.02||185.02||185.02||0
1743186450000|2025-03-28 18:27:30||184.89||184.89||184.89||184.89|1
1743186460000|2025-03-28 18:27:40|||||||||3
1743186480000|2025-03-28 18:28:00|184.97||185.02||185.02||184.97||23
1743186500000|2025-03-28 18:28:20||184.94||184.94||184.94||184.94|0
1743186520000|2025-03-28 18:28:40|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|22
1743186530000|2025-03-28 18:28:50||184.99||184.99||184.99||184.94|0
1743186540000|2025-03-28 18:29:00||184.94||184.94||184.99||184.94|0
1743186550000|2025-03-28 18:29:10||184.99||184.99||184.99||184.99|0
1743186570000|2025-03-28 18:29:30||184.94||184.94||184.99||184.94|0
1743186580000|2025-03-28 18:29:40|185.02||185.02||185.02||185.02||1
1743186690000|2025-03-28 18:31:30|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|14
1743186700000|2025-03-28 18:31:40||184.94||184.94||184.94||184.94|3
1743186710000|2025-03-28 18:31:50||184.99||184.99||184.99||184.99|0
1743186730000|2025-03-28 18:32:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|1
1743186750000|2025-03-28 18:32:30||184.99||185.04||185.04||184.99|11
1743186760000|2025-03-28 18:32:40||184.99||184.99||185.04||184.99|0
1743186770000|2025-03-28 18:32:50||185.04||184.99||185.04||184.99|0
1743186780000|2025-03-28 18:33:00||185.04||184.99||185.04||184.99|0
1743186790000|2025-03-28 18:33:10|185.07||185.07||185.07||185.07||0
1743186810000|2025-03-28 18:33:30|||||||||1
1743186820000|2025-03-28 18:33:40||184.94||184.99||184.99||184.94|0
1743186830000|2025-03-28 18:33:50||184.94||184.94||184.99||184.94|0
1743186840000|2025-03-28 18:34:00||184.99||184.94||184.99||184.94|0
1743186850000|2025-03-28 18:34:10||184.99||184.99||184.99||184.99|0
1743186880000|2025-03-28 18:34:40||184.94||184.99||184.99||184.94|0
1743186940000|2025-03-28 18:35:40|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|1
1743187020000|2025-03-28 18:37:00|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|13
1743187040000|2025-03-28 18:37:20|185.02|184.99|185.02|184.94|185.02|184.99|185.02|184.94|0
1743187070000|2025-03-28 18:37:50|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|34
1743187090000|2025-03-28 18:38:10||184.84||184.89||184.89||184.84|30
1743187110000|2025-03-28 18:38:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|2
1743187170000|2025-03-28 18:39:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|1
1743187180000|2025-03-28 18:39:40|||||||||1
1743187220000|2025-03-28 18:40:20|185.02||185.02||185.02||185.02||2
1743187240000|2025-03-28 18:40:40||184.94||184.94||184.94||184.89|0
1743187250000|2025-03-28 18:40:50||184.89||184.94||184.94||184.89|0
1743187420000|2025-03-28 18:43:40||184.89||184.94||184.94||184.89|5
1743187460000|2025-03-28 18:44:20||184.89||184.89||184.89||184.89|1
1743187470000|2025-03-28 18:44:30|184.97||184.97||184.97||184.97||0
1743187490000|2025-03-28 18:44:50|185.02|184.94|185.02|184.89|185.02|184.94|185.02|184.89|44
1743187500000|2025-03-28 18:45:00||184.94||184.94||184.94||184.89|0
1743187530000|2025-03-28 18:45:30||184.89||184.89||184.94||184.89|0
1743187540000|2025-03-28 18:45:40||184.94||184.94||184.94||184.94|0
1743187550000|2025-03-28 18:45:50||184.89||184.89||184.89||184.89|0
1743187560000|2025-03-28 18:46:00|184.97||184.97||184.97||184.97||1
1743187570000|2025-03-28 18:46:10||184.84||184.84||184.84||184.84|2
1743187590000|2025-03-28 18:46:30|184.92||184.92||184.92||184.92||0
1743187690000|2025-03-28 18:48:10|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|10
1743187750000|2025-03-28 18:49:10||184.89||184.89||184.89||184.89|0
1743187790000|2025-03-28 18:49:50|||||||||1
1743187830000|2025-03-28 18:50:30|185.02||185.02||185.02||185.02||19
1743187840000|2025-03-28 18:50:40|184.97||184.97||184.97||184.97||0
1743187850000|2025-03-28 18:50:50|184.92|184.84|184.97|184.84|184.97|184.84|184.92|184.84|40
1743187860000|2025-03-28 18:51:00||184.89||184.89||184.89||184.89|0
1743187870000|2025-03-28 18:51:10|||||||||1
1743187900000|2025-03-28 18:51:40||184.84||184.84||184.89||184.84|0
1743187910000|2025-03-28 18:51:50|184.92||184.92||184.92||184.92||0
1743187930000|2025-03-28 18:52:10|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.84|4
1743187950000|2025-03-28 18:52:30|||||||||1
1743187970000|2025-03-28 18:52:50|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.89|11
1743188020000|2025-03-28 18:53:40|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|2
1743188030000|2025-03-28 18:53:50|185.02|184.94|185.02|184.89|185.02|184.94|185.02|184.89|41
1743188040000|2025-03-28 18:54:00||184.94||184.94||184.94||184.89|0
1743188070000|2025-03-28 18:54:30||184.89||184.89||184.89||184.89|3
1743188090000|2025-03-28 18:54:50||184.94||184.89||184.94||184.89|0
1743188140000|2025-03-28 18:55:40||184.94||184.94||184.94||184.94|0
1743188150000|2025-03-28 18:55:50|185.07||185.07||185.07||185.07||17
1743188170000|2025-03-28 18:56:10||184.99||184.99||184.99||184.99|0
1743188180000|2025-03-28 18:56:20||184.94||184.94||184.94||184.94|8
1743188200000|2025-03-28 18:56:40|185.02||185.02||185.02||185.02||0
1743188240000|2025-03-28 18:57:20|185.07||185.07||185.07||185.07||9
1743188250000|2025-03-28 18:57:30||184.99||184.99||184.99||184.94|0
1743188270000|2025-03-28 18:57:50||184.94||184.94||184.94||184.94|2
1743188310000|2025-03-28 18:58:30||184.99||184.99||184.99||184.94|0
1743188320000|2025-03-28 18:58:40||184.94||184.99||184.99||184.94|0
1743188330000|2025-03-28 18:58:50||184.94||184.94||184.94||184.94|0
1743188340000|2025-03-28 18:59:00||184.99||184.99||184.99||184.94|0
1743188390000|2025-03-28 18:59:50|||||||||1
1743188440000|2025-03-28 19:00:40|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|15
1743188450000|2025-03-28 19:00:50|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.99|54
1743188460000|2025-03-28 19:01:00||185.04||184.99||185.04||184.99|1
1743188470000|2025-03-28 19:01:10|185.07||185.07||185.07||185.07||0
1743188480000|2025-03-28 19:01:20||184.94||184.94||184.94||184.94|7
1743188490000|2025-03-28 19:01:30|185.02||185.02||185.02||185.02||0
1743188500000|2025-03-28 19:01:40|185.07||185.07||185.07||185.07||23
1743188530000|2025-03-28 19:02:10|185.02||185.02||185.02||185.02||0
1743188540000|2025-03-28 19:02:20|185.07||185.07||185.07||185.07||37
1743188570000|2025-03-28 19:02:50||184.99||184.94||184.99||184.94|10
1743188580000|2025-03-28 19:03:00||184.99||184.94||184.99||184.94|0
1743188600000|2025-03-28 19:03:20||184.99||184.99||184.99||184.99|0
1743188610000|2025-03-28 19:03:30|||||||||2
1743188620000|2025-03-28 19:03:40|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|15
1743188640000|2025-03-28 19:04:00||184.99||184.99||184.99||184.99|4
1743188650000|2025-03-28 19:04:10|185.07||185.07||185.07||185.07||0
1743188700000|2025-03-28 19:05:00|185.12||185.12||185.12||185.12||5
1743188710000|2025-03-28 19:05:10|185.07||185.07||185.07||185.07||0
1743188750000|2025-03-28 19:05:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|12
1743188810000|2025-03-28 19:06:50|185.17||185.17||185.17||185.17||28
1743188820000|2025-03-28 19:07:00||185.09||185.09||185.09||185.09|45
1743188830000|2025-03-28 19:07:10||185.04||185.09||185.09||185.04|17
1743188850000|2025-03-28 19:07:30|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|2
1743188930000|2025-03-28 19:08:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|3
1743188970000|2025-03-28 19:09:30||185.04||185.04||185.04||185.04|2
1743188990000|2025-03-28 19:09:50||185.09||185.09||185.09||185.04|0
1743189000000|2025-03-28 19:10:00|185.12|185.04|185.12|185.04|185.12|185.09|185.12|185.04|0
1743189040000|2025-03-28 19:10:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|6
1743189070000|2025-03-28 19:11:10||184.94||184.99||184.99||184.94|4
1743189110000|2025-03-28 19:11:50|||||||||6
1743189130000|2025-03-28 19:12:10||184.94||184.99||184.99||184.94|4
1743189180000|2025-03-28 19:13:00|||||||||1
1743189190000|2025-03-28 19:13:10||184.94||184.94||184.94||184.94|4
1743189210000|2025-03-28 19:13:30|185.02||185.02||185.02||185.02||0
1743189240000|2025-03-28 19:14:00|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|4
1743189280000|2025-03-28 19:14:40||184.99||184.94||184.99||184.94|0
1743189290000|2025-03-28 19:14:50||184.99||184.94||184.99||184.94|13
1743189300000|2025-03-28 19:15:00||184.99||184.99||184.99||184.94|0
1743189310000|2025-03-28 19:15:10||184.94||184.94||184.99||184.94|0
1743189330000|2025-03-28 19:15:30||184.99||184.99||184.99||184.99|0
1743189340000|2025-03-28 19:15:40||184.94||184.94||184.94||184.94|0
1743189360000|2025-03-28 19:16:00|185.02|184.99|185.02|184.94|185.02|184.99|185.02|184.94|0
1743189380000|2025-03-28 19:16:20|||||||||2
1743189400000|2025-03-28 19:16:40|||||||||1
1743189420000|2025-03-28 19:17:00||184.89||184.89||184.89||184.89|53
1743189430000|2025-03-28 19:17:10|184.97||184.97||184.97||184.97||1
1743189480000|2025-03-28 19:18:00||184.84||184.84||184.84||184.84|2
1743189490000|2025-03-28 19:18:10|184.92|184.89|184.97|184.89|184.97|184.89|184.92|184.89|21
1743189520000|2025-03-28 19:18:40|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|11
1743189530000|2025-03-28 19:18:50||184.89||184.94||184.94||184.89|2
1743189560000|2025-03-28 19:19:20||184.89||184.94||184.94||184.89|0
1743189590000|2025-03-28 19:19:50|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|12
1743189610000|2025-03-28 19:20:10|185.07||185.07||185.07||185.02||2
1743189630000|2025-03-28 19:20:30|185.02||185.02||185.02||185.02||0
1743189650000|2025-03-28 19:20:50|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|24
1743189660000|2025-03-28 19:21:00|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|2
1743189700000|2025-03-28 19:21:40|184.97||184.97||184.97||184.97||12
1743189720000|2025-03-28 19:22:00||184.89||184.89||184.89||184.89|0
1743189750000|2025-03-28 19:22:30||184.84||184.84||184.84||184.84|1
1743189770000|2025-03-28 19:22:50|184.92|184.89|184.92|184.84|184.92|184.89|184.92|184.84|0
1743189780000|2025-03-28 19:23:00|184.97||184.97||184.97||184.92||13
1743189790000|2025-03-28 19:23:10||184.89||184.89||184.89||184.89|0
1743189860000|2025-03-28 19:24:20|||||||||1
1743189930000|2025-03-28 19:25:30||184.84||184.84||184.84||184.84|2
1743189950000|2025-03-28 19:25:50||184.89||184.84||184.89||184.84|0
1743189960000|2025-03-28 19:26:00||184.89||184.89||184.89||184.89|0
1743189970000|2025-03-28 19:26:10|||||||||78
1743189980000|2025-03-28 19:26:20||184.84||184.84||184.84||184.84|2
1743189990000|2025-03-28 19:26:30||184.89||184.89||184.89||184.89|0
1743190000000|2025-03-28 19:26:40||184.84||184.84||184.84||184.84|1
1743190010000|2025-03-28 19:26:50|184.92||184.92||184.92||184.92||0
1743190030000|2025-03-28 19:27:10|||||||||5
1743190090000|2025-03-28 19:28:10|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|26
1743190100000|2025-03-28 19:28:20||184.89||184.89||184.89||184.89|0
1743190130000|2025-03-28 19:28:50||184.84||184.89||184.89||184.84|1
1743190140000|2025-03-28 19:29:00||184.84||184.84||184.89||184.84|0
1743190160000|2025-03-28 19:29:20||184.89||184.84||184.89||184.84|0
1743190180000|2025-03-28 19:29:40|184.92||184.92||184.92||184.92||0
1743190190000|2025-03-28 19:29:50|184.97||184.92||184.97||184.92||1
1743190220000|2025-03-28 19:30:20|184.97||184.97||184.97||184.97||1
1743190230000|2025-03-28 19:30:30|184.92||184.92||184.92||184.92||0
1743190280000|2025-03-28 19:31:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|73
1743190300000|2025-03-28 19:31:40|184.92||184.92||184.92||184.87||9
1743190310000|2025-03-28 19:31:50||184.84||184.84||184.84||184.84|0
1743190330000|2025-03-28 19:32:10|184.97||184.97||184.97||184.97||2
1743190340000|2025-03-28 19:32:20||184.89||184.89||184.89||184.89|0
1743190350000|2025-03-28 19:32:30|||||||||1
1743190360000|2025-03-28 19:32:40||184.84||184.84||184.84||184.84|1
1743190370000|2025-03-28 19:32:50|184.92||184.97||184.97||184.92||2
1743190380000|2025-03-28 19:33:00|184.92||184.92||184.92||184.92||0
1743190430000|2025-03-28 19:33:50|||||||||1
1743190440000|2025-03-28 19:34:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|2
1743190510000|2025-03-28 19:35:10|184.92||184.92||184.92||184.92||9
1743190520000|2025-03-28 19:35:20||184.84||184.84||184.84||184.84|0
1743190540000|2025-03-28 19:35:40|||||||||5
1743190560000|2025-03-28 19:36:00|184.97||184.97||184.97||184.97||7
1743190570000|2025-03-28 19:36:10|184.92||184.97||184.97||184.92||2
1743190580000|2025-03-28 19:36:20|184.92||184.92||184.92||184.92||0
1743190610000|2025-03-28 19:36:50|184.97||184.97||184.97||184.97||2
1743190620000|2025-03-28 19:37:00||184.89||184.89||184.89||184.89|0
1743190630000|2025-03-28 19:37:10||184.84||184.84||184.84||184.84|10
1743190640000|2025-03-28 19:37:20||184.89||184.89||184.89||184.89|0
1743190670000|2025-03-28 19:37:50|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|3
1743190680000|2025-03-28 19:38:00|184.97||184.97||184.97||184.97||7
1743190700000|2025-03-28 19:38:20||184.89||184.89||184.89||184.84|0
1743190710000|2025-03-28 19:38:30||184.84||184.84||184.84||184.84|0
1743190720000|2025-03-28 19:38:40||184.89||184.84||184.89||184.84|0
1743190730000|2025-03-28 19:38:50||184.89||184.89||184.89||184.84|5
1743190740000|2025-03-28 19:39:00||184.84||184.89||184.89||184.84|0
1743190750000|2025-03-28 19:39:10||184.84||184.89||184.89||184.84|0
1743190810000|2025-03-28 19:40:10||184.84||184.84||184.84||184.84|15
1743190820000|2025-03-28 19:40:20||184.89||184.84||184.89||184.84|1
1743190840000|2025-03-28 19:40:40||184.89||184.89||184.89||184.89|1
1743190860000|2025-03-28 19:41:00|185.02||184.97||185.02||184.97||1
1743190880000|2025-03-28 19:41:20||184.84||184.84||184.84||184.84|4
1743190890000|2025-03-28 19:41:30|184.92||184.92||184.92||184.92||0
1743190920000|2025-03-28 19:42:00|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|1
1743190970000|2025-03-28 19:42:50||184.84||184.84||184.84||184.84|2
1743191000000|2025-03-28 19:43:20||184.89||184.84||184.89||184.84|0
1743191010000|2025-03-28 19:43:30||184.89||184.89||184.89||184.89|0
1743191060000|2025-03-28 19:44:20|||||||||1
1743191070000|2025-03-28 19:44:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|16
1743191080000|2025-03-28 19:44:40||184.89||184.89||184.89||184.89|1
1743191100000|2025-03-28 19:45:00||184.94||184.94||184.94||184.89|0
1743191130000|2025-03-28 19:45:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|3
1743191150000|2025-03-28 19:45:50|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|9
1743191160000|2025-03-28 19:46:00|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|2
1743191210000|2025-03-28 19:46:50|185.02||185.02||185.02||185.02||7
1743191240000|2025-03-28 19:47:20||184.94||184.94||184.94||184.94|1
1743191260000|2025-03-28 19:47:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|2
1743191280000|2025-03-28 19:48:00||184.94||184.94||184.94||184.94|3
1743191290000|2025-03-28 19:48:10|185.12|184.99|185.12|185.04|185.12|185.04|185.12|184.94|1
1743191300000|2025-03-28 19:48:20||184.99||185.04||185.04||184.99|13
1743191310000|2025-03-28 19:48:30||184.99||184.99||184.99||184.99|0
1743191320000|2025-03-28 19:48:40||185.04||185.04||185.04||185.04|0
1743191360000|2025-03-28 19:49:20|185.17||185.17||185.17||185.17||1
1743191370000|2025-03-28 19:49:30||185.09||185.09||185.09||185.09|0
1743191380000|2025-03-28 19:49:40||185.04||185.04||185.04||185.04|0
1743191390000|2025-03-28 19:49:50||185.09||185.09||185.09||185.04|0
1743191400000|2025-03-28 19:50:00|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|28
1743191410000|2025-03-28 19:50:10|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|1
1743191420000|2025-03-28 19:50:20||185.09||185.04||185.09||185.04|0
1743191430000|2025-03-28 19:50:30|185.12|185.09|185.12|185.04|185.12|185.09|185.12|185.04|0
1743191440000|2025-03-28 19:50:40|185.17||185.12||185.17||185.12||1
1743191450000|2025-03-28 19:50:50||184.99||185.04||185.04||184.99|0
1743191460000|2025-03-28 19:51:00||184.99||185.04||185.04||184.99|1
1743191480000|2025-03-28 19:51:20|185.17||185.17||185.17||185.17||0
1743191490000|2025-03-28 19:51:30|185.12|185.09|185.17|185.04|185.17|185.09|185.12|185.04|7
1743191500000|2025-03-28 19:51:40||185.09||185.09||185.09||185.04|0
1743191510000|2025-03-28 19:51:50||185.04||185.04||185.09||185.04|1
1743191520000|2025-03-28 19:52:00|185.12||185.12||185.17||185.12||0
1743191540000|2025-03-28 19:52:20||184.99||184.99||184.99||184.99|2
1743191560000|2025-03-28 19:52:40||185.04||184.99||185.04||184.99|10
1743191580000|2025-03-28 19:53:00||185.04||184.99||185.04||184.99|0
1743191590000|2025-03-28 19:53:10|185.07||185.12||185.12||185.07||0
1743191610000|2025-03-28 19:53:30||185.04||184.99||185.04||184.99|0
1743191620000|2025-03-28 19:53:40||185.04||185.04||185.04||185.04|0
1743191640000|2025-03-28 19:54:00|185.17||185.17||185.17||185.12||0
1743191650000|2025-03-28 19:54:10|185.12||185.17||185.17||185.12||0
1743191670000|2025-03-28 19:54:30||185.09||185.04||185.09||185.04|0
1743191680000|2025-03-28 19:54:40|185.22|185.09|185.22|185.09|185.22|185.09|185.22|185.09|0
1743191690000|2025-03-28 19:54:50||185.14||185.09||185.14||185.09|1
1743191700000|2025-03-28 19:55:00|185.17|185.04|185.22|185.09|185.22|185.14|185.17|185.04|0
1743191710000|2025-03-28 19:55:10|185.17|185.04|185.17|185.04|185.22|185.04|185.17|185.04|0
1743191720000|2025-03-28 19:55:20||185.09||185.09||185.09||185.04|0
1743191740000|2025-03-28 19:55:40|185.22||185.22||185.22||185.22||4
1743191760000|2025-03-28 19:56:00|185.17|185.04|185.17|185.09|185.17|185.09|185.17|185.04|0
1743191770000|2025-03-28 19:56:10||185.04||185.04||185.04||185.04|1
1743191780000|2025-03-28 19:56:20||185.09||185.09||185.09||185.09|0
1743191790000|2025-03-28 19:56:30|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|3
1743191820000|2025-03-28 19:57:00|185.22|185.09|185.22|185.09|185.22|185.09|185.22|185.09|1
1743191860000|2025-03-28 19:57:40|185.17||185.17||185.17||185.17||0
1743191880000|2025-03-28 19:58:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|8
1743191910000|2025-03-28 19:58:30|||||||||1
1743191940000|2025-03-28 19:59:00|185.17||185.12||185.17||185.12||11
1743191970000|2025-03-28 19:59:30||184.99||184.99||184.99||184.99|8
1743191980000|2025-03-28 19:59:40|185.17|185.04|185.17|185.04|185.17|185.04|185.17|185.04|6
1743191990000|2025-03-28 19:59:50||185.09||185.09||185.09||185.09|0
1743400860000|2025-03-31 06:01:00|182.27|182.14|182.27|182.19|182.27|182.19|182.22|182.14|4
1743400870000|2025-03-31 06:01:10|182.32||182.32||182.32||182.32||12
1743400880000|2025-03-31 06:01:20|182.27|182.24|182.32|182.24|182.32|182.24|182.27|182.24|0
1743400890000|2025-03-31 06:01:30|182.27|182.19|182.32|182.19|182.32|182.19|182.27|182.19|8
1743400900000|2025-03-31 06:01:40|182.27|182.14|182.22|182.14|182.27|182.14|182.22|182.14|11
1743400910000|2025-03-31 06:01:50|182.17|182.09|182.12|181.99|182.17|182.09|182.12|181.99|14
1743400930000|2025-03-31 06:02:10||182.04||182.04||182.04||182.04|2
1743400950000|2025-03-31 06:02:30|182.17||182.17||182.17||182.12||9
1743400970000|2025-03-31 06:02:50|182.12|181.99|182.07|181.99|182.12|181.99|182.07|181.99|7
1743400980000|2025-03-31 06:03:00|182.02|181.94|182.02|181.89|182.07|181.94|182.02|181.89|10
1743400990000|2025-03-31 06:03:10||181.94||181.89||181.94||181.89|4
1743401000000|2025-03-31 06:03:20|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|1
1743401010000|2025-03-31 06:03:30||181.89||181.89||181.89||181.89|0
1743401020000|2025-03-31 06:03:40|182.02|181.94|182.02|181.89|182.02|181.94|182.02|181.89|19
1743401030000|2025-03-31 06:03:50|181.97||181.97||181.97||181.97||0
1743401040000|2025-03-31 06:04:00|||||||||5
1743401050000|2025-03-31 06:04:10|182.02|181.94|182.12|182.04|182.12|182.04|182.02|181.94|47
1743401060000|2025-03-31 06:04:20|182.07|181.99|182.07|181.94|182.07|181.99|182.07|181.94|3
1743401070000|2025-03-31 06:04:30|182.02|181.89|181.97|181.89|182.02|181.89|181.97|181.89|14
1743401080000|2025-03-31 06:04:40|181.87|181.79|181.87|181.79|181.92|181.79|181.87|181.79|8
1743401090000|2025-03-31 06:04:50|181.92|181.74|181.92|181.84|181.92|181.84|181.87|181.74|10
1743401100000|2025-03-31 06:05:00|181.97|181.79|181.92|181.79|181.97|181.79|181.87|181.79|29
1743401110000|2025-03-31 06:05:10|181.97|181.84|182.07|181.94|182.07|181.94|181.97|181.84|23
1743401120000|2025-03-31 06:05:20|182.02|181.99|182.07|181.99|182.07|181.99|182.02|181.99|3
1743401130000|2025-03-31 06:05:30||181.94||181.99||181.99||181.94|6
1743401140000|2025-03-31 06:05:40|182.02|181.94|182.07|181.94|182.07|181.94|182.02|181.94|3
1743401150000|2025-03-31 06:05:50|182.12|181.99|182.07|181.99|182.12|182.04|182.07|181.99|2
1743401160000|2025-03-31 06:06:00|182.12|182.04|182.17|182.04|182.17|182.04|182.12|182.04|3
1743401170000|2025-03-31 06:06:10|182.12|182.09|182.12|182.04|182.12|182.09|182.12|181.99|13
1743401180000|2025-03-31 06:06:20|182.17|181.99|182.07|181.99|182.17|182.04|182.07|181.99|2
1743401190000|2025-03-31 06:06:30|182.02|181.94|182.02|181.94|182.02|181.99|182.02|181.94|0
1743401200000|2025-03-31 06:06:40|||||||||2
1743401210000|2025-03-31 06:06:50|182.07|181.99|182.12|181.99|182.12|181.99|182.07|181.99|4
1743401220000|2025-03-31 06:07:00|182.07|181.94|182.02|181.94|182.12|181.99|182.02|181.94|7
1743401230000|2025-03-31 06:07:10||181.89||181.89||181.89||181.89|9
1743401240000|2025-03-31 06:07:20||181.94||181.89||181.94||181.89|2
1743401250000|2025-03-31 06:07:30|181.97|181.94|181.97|181.84|181.97|181.94|181.97|181.84|5
1743401260000|2025-03-31 06:07:40|181.92|181.89|181.97|181.89|181.97|181.89|181.92|181.84|13
1743401270000|2025-03-31 06:07:50|181.92|181.79|181.87|181.79|181.92|181.79|181.87|181.79|104
1743401280000|2025-03-31 06:08:00|181.92||181.87||181.92||181.87||2
1743401290000|2025-03-31 06:08:10|181.92|181.74|181.92|181.84|181.92|181.84|181.92|181.74|14
1743401300000|2025-03-31 06:08:20|||||||||1
1743401310000|2025-03-31 06:08:30|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|59
1743401330000|2025-03-31 06:08:50|182.07|181.99|182.12|182.04|182.12|182.04|182.07|181.99|1
1743401340000|2025-03-31 06:09:00|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|10
1743401350000|2025-03-31 06:09:10|182.27||182.22||182.27||182.22||7
1743401360000|2025-03-31 06:09:20|182.27|182.19|182.27|182.19|182.27|182.19|182.22|182.19|1
1743401370000|2025-03-31 06:09:30|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|14
1743401380000|2025-03-31 06:09:40|182.37|182.29|182.37|182.24|182.37|182.29|182.32|182.24|10
1743401390000|2025-03-31 06:09:50|182.32|182.19|182.27|182.19|182.32|182.19|182.27|182.19|0
1743401400000|2025-03-31 06:10:00|182.32|182.24|182.37|182.29|182.37|182.29|182.32|182.24|23
1743401410000|2025-03-31 06:10:10|182.42|182.34|182.42|182.34|182.42|182.34|182.37|182.29|5
1743401420000|2025-03-31 06:10:20|||||||||3
1743401430000|2025-03-31 06:10:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|6
1743401440000|2025-03-31 06:10:40|182.42|182.34|182.42|182.34|182.42|182.34|182.37|182.34|10
1743401450000|2025-03-31 06:10:50|182.47||182.42||182.47||182.42||3
1743401460000|2025-03-31 06:11:00|182.47|182.39|182.47|182.34|182.47|182.39|182.47|182.34|17
1743401470000|2025-03-31 06:11:10||182.39||182.34||182.39||182.34|4
1743401480000|2025-03-31 06:11:20|182.42||182.42||182.42||182.42||0
1743401490000|2025-03-31 06:11:30|182.47||182.42||182.47||182.42||12
1743401520000|2025-03-31 06:12:00|182.37|182.29|182.37|182.29|182.42|182.34|182.37|182.29|25
1743401530000|2025-03-31 06:12:10|182.42|182.34|182.42|182.29|182.42|182.34|182.37|182.29|5
1743401540000|2025-03-31 06:12:20|182.37|182.34|182.42|182.34|182.42|182.34|182.37|182.29|4
1743401550000|2025-03-31 06:12:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|0
1743401560000|2025-03-31 06:12:40|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|84
1743401570000|2025-03-31 06:12:50|182.27|182.14|182.27|182.19|182.27|182.19|182.27|182.14|24
1743401580000|2025-03-31 06:13:00|182.32|182.14|182.27|182.14|182.32|182.14|182.22|182.14|10
1743401590000|2025-03-31 06:13:10|182.22|182.19|182.27|182.14|182.27|182.19|182.22|182.14|3
1743401600000|2025-03-31 06:13:20|182.32|182.19|182.32|182.19|182.37|182.29|182.32|182.19|66
1743401610000|2025-03-31 06:13:30||182.24||182.24||182.24||182.24|0
1743401650000|2025-03-31 06:14:10|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|31
1743401670000|2025-03-31 06:14:30|||||||||68
1743401680000|2025-03-31 06:14:40|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|16
1743401690000|2025-03-31 06:14:50|||||||||20
1743401700000|2025-03-31 06:15:00|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|0
1743401720000|2025-03-31 06:15:20|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|11
1743401730000|2025-03-31 06:15:30|||||||||20
1743401740000|2025-03-31 06:15:40|182.52|182.44|182.62|182.54|182.62|182.54|182.52|182.44|21
1743401750000|2025-03-31 06:15:50|182.57|182.49|182.57|182.49|182.57|182.54|182.57|182.49|6
1743401760000|2025-03-31 06:16:00|182.62|182.44|182.62|182.54|182.62|182.54|182.62|182.44|5
1743401770000|2025-03-31 06:16:10|182.67||182.62||182.67||182.62||5
1743401780000|2025-03-31 06:16:20|182.67|182.49|182.57|182.49|182.67|182.49|182.57|182.49|12
1743401790000|2025-03-31 06:16:30|182.62||182.57||182.62||182.57||1
1743401800000|2025-03-31 06:16:40|182.62|182.54|182.57|182.49|182.62|182.54|182.57|182.49|10
1743401810000|2025-03-31 06:16:50|182.62||182.57||182.62||182.57||0
1743401820000|2025-03-31 06:17:00|182.62|182.54|182.62|182.54|182.62|182.54|182.57|182.54|14
1743401850000|2025-03-31 06:17:30||182.49||182.49||182.49||182.49|10
1743401860000|2025-03-31 06:17:40|182.57||182.62||182.62||182.57||1
1743401870000|2025-03-31 06:17:50|182.57|182.54|182.62|182.49|182.62|182.54|182.57|182.49|3
1743401880000|2025-03-31 06:18:00|182.67|182.54|182.72|182.59|182.72|182.64|182.67|182.54|24
1743401890000|2025-03-31 06:18:10|182.67|182.64|182.67|182.59|182.67|182.64|182.67|182.59|2
1743401900000|2025-03-31 06:18:20|182.72|182.54|182.62|182.49|182.72|182.54|182.57|182.49|14
1743401910000|2025-03-31 06:18:30||182.54||182.49||182.54||182.49|3
1743401920000|2025-03-31 06:18:40|182.57||182.57||182.57||182.57||0
1743401930000|2025-03-31 06:18:50|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|41
1743401940000|2025-03-31 06:19:00|182.72|182.64|182.67|182.59|182.72|182.64|182.67|182.59|38
1743401950000|2025-03-31 06:19:10|182.62|182.54|182.62|182.54|182.67|182.54|182.62|182.54|2
1743401960000|2025-03-31 06:19:20|182.67||182.62||182.67||182.62||0
1743401980000|2025-03-31 06:19:40||182.49||182.49||182.49||182.49|20
1743401990000|2025-03-31 06:19:50|182.57||182.57||182.57||182.57||1
1743402000000|2025-03-31 06:20:00|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|9
1743402010000|2025-03-31 06:20:10|182.57|182.49|182.57|182.44|182.57|182.49|182.57|182.44|19
1743402020000|2025-03-31 06:20:20|182.52||182.52||182.52||182.52||0
1743402030000|2025-03-31 06:20:30|182.57||182.52||182.57||182.52||0
1743402040000|2025-03-31 06:20:40|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|3
1743402050000|2025-03-31 06:20:50||182.44||182.44||182.44||182.44|5
1743402060000|2025-03-31 06:21:00|182.52||182.57||182.57||182.52||0
1743402070000|2025-03-31 06:21:10||182.49||182.49||182.49||182.49|0
1743402100000|2025-03-31 06:21:40|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|47
1743402110000|2025-03-31 06:21:50|182.72|182.64|182.72|182.64|182.77|182.64|182.72|182.59|14
1743402120000|2025-03-31 06:22:00|182.77|182.69|182.77|182.69|182.77|182.69|182.72|182.69|3
1743402130000|2025-03-31 06:22:10|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|4
1743402140000|2025-03-31 06:22:20|182.77|182.69|182.82|182.69|182.82|182.69|182.77|182.69|3
1743402150000|2025-03-31 06:22:30||182.74||182.69||182.74||182.69|2
1743402160000|2025-03-31 06:22:40|182.77|182.74|182.72|182.64|182.82|182.74|182.72|182.64|21
1743402170000|2025-03-31 06:22:50|182.67|182.59|182.72|182.59|182.72|182.64|182.67|182.59|4
1743402180000|2025-03-31 06:23:00|182.77|182.64|182.77|182.64|182.77|182.69|182.72|182.64|10
1743402190000|2025-03-31 06:23:10|182.72|182.69|182.72|182.64|182.72|182.69|182.72|182.64|1
1743402200000|2025-03-31 06:23:20|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|10
1743402210000|2025-03-31 06:23:30|182.72|182.64|182.72|182.59|182.72|182.64|182.72|182.59|5
1743402220000|2025-03-31 06:23:40|182.77|182.64|182.77|182.64|182.77|182.64|182.72|182.64|0
1743402230000|2025-03-31 06:23:50||182.69||182.69||182.69||182.69|0
1743402240000|2025-03-31 06:24:00|182.82|182.64|182.87|182.79|182.87|182.79|182.82|182.64|36
1743402250000|2025-03-31 06:24:10|182.92|182.84|182.82|182.74|182.92|182.84|182.82|182.74|40
1743402260000|2025-03-31 06:24:20|182.87||182.82||182.87||182.82||10
1743402270000|2025-03-31 06:24:30|182.87||182.87||182.87||182.82||11
1743402280000|2025-03-31 06:24:40|182.82||182.87||182.87||182.82||0
1743402290000|2025-03-31 06:24:50|182.82|182.79|182.82|182.69|182.87|182.79|182.82|182.69|5
1743402300000|2025-03-31 06:25:00|182.77|182.74|182.82|182.69|182.82|182.74|182.77|182.69|3
1743402310000|2025-03-31 06:25:10||182.74||182.69||182.74||182.69|1
1743402320000|2025-03-31 06:25:20|182.77||182.77||182.82||182.77||2
1743402330000|2025-03-31 06:25:30|182.82|182.64|182.82|182.69|182.82|182.69|182.82|182.64|8
1743402340000|2025-03-31 06:25:40||182.74||182.74||182.74||182.74|0
1743402350000|2025-03-31 06:25:50|182.77|182.69|182.77|182.64|182.82|182.69|182.72|182.64|9
1743402360000|2025-03-31 06:26:00|182.72|182.59|182.72|182.64|182.72|182.64|182.72|182.59|1
1743402370000|2025-03-31 06:26:10||182.59||182.64||182.64||182.59|0
1743402380000|2025-03-31 06:26:20|182.67|182.59|182.67|182.59|182.72|182.64|182.67|182.59|3
1743402390000|2025-03-31 06:26:30|182.72||182.72||182.72||182.67||2
1743402400000|2025-03-31 06:26:40|182.67|182.64|182.72|182.59|182.72|182.64|182.67|182.59|30
1743402410000|2025-03-31 06:26:50|182.67|182.64|182.72|182.64|182.72|182.64|182.67|182.64|13
1743402420000|2025-03-31 06:27:00|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|35
1743402430000|2025-03-31 06:27:10|182.72||182.67||182.72||182.67||6
1743402440000|2025-03-31 06:27:20|182.62|182.54|182.62|182.54|182.67|182.54|182.62|182.54|4
1743402450000|2025-03-31 06:27:30|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|1
1743402460000|2025-03-31 06:27:40|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|36
1743402470000|2025-03-31 06:27:50|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.54|19
1743402480000|2025-03-31 06:28:00||182.54||182.54||182.54||182.54|5
1743402490000|2025-03-31 06:28:10||182.59||182.59||182.59||182.59|0
1743402500000|2025-03-31 06:28:20|182.62|182.54|182.57|182.49|182.62|182.54|182.52|182.44|51
1743402510000|2025-03-31 06:28:30|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|10
1743402530000|2025-03-31 06:28:50|182.57|182.44|182.52|182.44|182.57|182.44|182.52|182.44|5
1743402540000|2025-03-31 06:29:00|182.57|182.39|182.52|182.44|182.57|182.44|182.52|182.39|0
1743402550000|2025-03-31 06:29:10|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|3
1743402560000|2025-03-31 06:29:20|182.52|182.44|182.52|182.44|182.57|182.44|182.52|182.44|17
1743402570000|2025-03-31 06:29:30|182.57||182.52||182.57||182.52||2
1743402580000|2025-03-31 06:29:40|182.47|182.34|182.47|182.39|182.47|182.39|182.47|182.34|3
1743402600000|2025-03-31 06:30:00|182.52|182.44|182.42|182.29|182.52|182.44|182.42|182.29|101
1743402610000|2025-03-31 06:30:10|182.37|182.24|182.37|182.29|182.42|182.29|182.37|182.24|1
1743402620000|2025-03-31 06:30:20|182.42|182.34|182.42|182.29|182.42|182.34|182.42|182.29|0
1743402630000|2025-03-31 06:30:30|182.37|182.34|182.37|182.29|182.42|182.34|182.37|182.29|2
1743402640000|2025-03-31 06:30:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|1
1743402650000|2025-03-31 06:30:50|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|8
1743402660000|2025-03-31 06:31:00|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1743402670000|2025-03-31 06:31:10|182.27|182.14|182.27|182.14|182.27|182.19|182.22|182.14|0
1743402680000|2025-03-31 06:31:20||182.19||182.19||182.19||182.19|0
1743402690000|2025-03-31 06:31:30|182.32|182.09|182.17|182.09|182.32|182.09|182.17|182.09|10
1743402710000|2025-03-31 06:31:50|182.12|182.04|182.12|182.04|182.17|182.04|182.12|182.04|3
1743402720000|2025-03-31 06:32:00|182.17|181.99|182.02|181.94|182.17|182.04|182.02|181.94|98
1743402730000|2025-03-31 06:32:10|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|33
1743402740000|2025-03-31 06:32:20|182.02|181.84|181.97|181.84|182.02|181.84|181.97|181.84|6
1743402750000|2025-03-31 06:32:30|182.02|181.89|181.97|181.84|182.02|181.89|181.97|181.84|3
1743402760000|2025-03-31 06:32:40|181.92|181.79|181.87|181.74|181.92|181.79|181.82|181.69|200
1743402770000|2025-03-31 06:32:50|181.82|181.79|181.87|181.79|181.87|181.79|181.82|181.79|12
1743402780000|2025-03-31 06:33:00|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|124
1743402790000|2025-03-31 06:33:10|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.89|10
1743402800000|2025-03-31 06:33:20|182.07|181.89|182.07|181.94|182.07|181.99|182.07|181.89|8
1743402810000|2025-03-31 06:33:30||181.99||181.99||181.99||181.99|0
1743402820000|2025-03-31 06:33:40||181.94||181.99||181.99||181.94|0
1743402840000|2025-03-31 06:34:00|182.17|182.04|182.17|182.09|182.17|182.09|182.17|182.04|1
1743402850000|2025-03-31 06:34:10|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|4
1743402860000|2025-03-31 06:34:20|182.27||182.22||182.27||182.22||4
1743402880000|2025-03-31 06:34:40|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|2
1743402890000|2025-03-31 06:34:50|||||||||6
1743402900000|2025-03-31 06:35:00||182.09||182.14||182.14||182.09|0
1743402910000|2025-03-31 06:35:10||182.09||182.14||182.14||182.09|0
1743402920000|2025-03-31 06:35:20|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|1
1743402930000|2025-03-31 06:35:30||182.09||182.14||182.14||182.09|0
1743402940000|2025-03-31 06:35:40||182.09||182.09||182.14||182.09|0
1743402950000|2025-03-31 06:35:50|182.27|182.14|182.22|182.14|182.27|182.14|182.22|182.09|16
1743402960000|2025-03-31 06:36:00|182.27|182.19|182.27|182.19|182.27|182.19|182.22|182.14|0
1743402970000|2025-03-31 06:36:10|182.22|182.14|182.22|182.14|182.27|182.14|182.22|182.14|1
1743402980000|2025-03-31 06:36:20||182.09||182.09||182.14||182.09|0
1743402990000|2025-03-31 06:36:30||182.14||182.14||182.14||182.09|0
1743403010000|2025-03-31 06:36:50|182.17|182.09|182.22|182.09|182.22|182.14|182.17|182.09|4
1743403020000|2025-03-31 06:37:00||182.14||182.09||182.14||182.09|0
1743403030000|2025-03-31 06:37:10|182.17|182.04|182.17|182.04|182.17|182.09|182.12|182.04|14
1743403040000|2025-03-31 06:37:20||182.09||182.09||182.09||182.09|0
1743403050000|2025-03-31 06:37:30||182.04||182.09||182.09||182.04|0
1743403060000|2025-03-31 06:37:40|182.12|182.04|182.17|182.04|182.17|182.04|182.12|182.04|4
1743403070000|2025-03-31 06:37:50|182.12|182.09|182.17|182.04|182.17|182.09|182.12|182.04|0
1743403080000|2025-03-31 06:38:00|182.22|182.09|182.22|182.09|182.22|182.14|182.22|182.09|0
1743403090000|2025-03-31 06:38:10||182.14||182.14||182.14||182.14|0
1743403100000|2025-03-31 06:38:20|182.17|182.09|182.17|182.04|182.17|182.09|182.17|182.04|3
1743403110000|2025-03-31 06:38:30|182.12||182.17||182.17||182.12||4
1743403120000|2025-03-31 06:38:40|182.12|182.09|182.17|182.04|182.17|182.09|182.12|182.04|0
1743403140000|2025-03-31 06:39:00|182.12|182.09|182.12|182.04|182.17|182.09|182.12|182.04|0
1743403150000|2025-03-31 06:39:10|182.17||182.12||182.17||182.12||0
1743403160000|2025-03-31 06:39:20|182.17||182.17||182.17||182.12||0
1743403170000|2025-03-31 06:39:30||182.09||182.04||182.09||182.04|0
1743403180000|2025-03-31 06:39:40|182.22|182.09|182.22|182.14|182.22|182.14|182.22|182.09|8
1743403190000|2025-03-31 06:39:50|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|2
1743403200000|2025-03-31 06:40:00|182.22|182.14|182.27|182.14|182.27|182.14|182.22|182.14|5
1743403210000|2025-03-31 06:40:10|182.17|182.19|182.17|182.04|182.17|182.19|182.17|182.04|3
1743403220000|2025-03-31 06:40:20||182.09||182.09||182.09||182.09|0
1743403230000|2025-03-31 06:40:30||182.04||182.09||182.09||182.04|0
1743403240000|2025-03-31 06:40:40|182.22||182.22||182.22||182.22||0
1743403250000|2025-03-31 06:40:50|182.17||182.22||182.22||182.17||0
1743403260000|2025-03-31 06:41:00|182.17|182.14|182.22|182.09|182.22|182.14|182.17|182.09|0
1743403270000|2025-03-31 06:41:10||182.14||182.14||182.14||182.09|1
1743403280000|2025-03-31 06:41:20||182.09||182.09||182.14||182.09|0
1743403290000|2025-03-31 06:41:30|182.42|182.29|182.37|182.29|182.42|182.29|182.37|182.29|119
1743403300000|2025-03-31 06:41:40|182.42|182.34|182.42|182.34|182.42|182.34|182.37|182.34|7
1743403310000|2025-03-31 06:41:50|182.47|182.29|182.42|182.29|182.47|182.29|182.42|182.29|0
1743403320000|2025-03-31 06:42:00|182.47|182.34|182.47|182.34|182.47|182.39|182.42|182.34|1
1743403330000|2025-03-31 06:42:10|182.42||182.47||182.47||182.42||0
1743403340000|2025-03-31 06:42:20|182.42||182.42||182.42||182.42||0
1743403350000|2025-03-31 06:42:30|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|13
1743403370000|2025-03-31 06:42:50|182.42|182.34|182.42|182.29|182.42|182.34|182.37|182.29|72
1743403380000|2025-03-31 06:43:00|182.37||182.37||182.37||182.37||0
1743403430000|2025-03-31 06:43:50|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|25
1743403440000|2025-03-31 06:44:00|182.42||182.37||182.42||182.37||2
1743403450000|2025-03-31 06:44:10|182.32|182.24|182.27|182.14|182.32|182.24|182.27|182.14|65
1743403460000|2025-03-31 06:44:20||182.19||182.19||182.19||182.19|0
1743403500000|2025-03-31 06:45:00|182.22|182.14|182.17|182.09|182.22|182.14|182.17|182.04|39
1743403510000|2025-03-31 06:45:10|182.12|182.04|182.12|182.04|182.17|182.04|182.12|182.04|12
1743403520000|2025-03-31 06:45:20|182.07|181.99|182.12|182.04|182.12|182.04|182.07|181.99|43
1743403530000|2025-03-31 06:45:30|182.07|181.99|182.07|181.99|182.07|182.04|182.07|181.99|4
1743403550000|2025-03-31 06:45:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|23
1743403560000|2025-03-31 06:46:00|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|4
1743403580000|2025-03-31 06:46:20|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|7
1743403610000|2025-03-31 06:46:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|1
1743403620000|2025-03-31 06:47:00|182.17||182.12||182.17||182.12||1
1743403630000|2025-03-31 06:47:10|||||||||2
1743403640000|2025-03-31 06:47:20|182.17|182.09|182.27|182.19|182.27|182.19|182.17|182.09|8
1743403650000|2025-03-31 06:47:30|182.32|182.14|182.32|182.19|182.32|182.24|182.32|182.14|20
1743403660000|2025-03-31 06:47:40|182.37|182.24|182.42|182.34|182.42|182.34|182.37|182.24|0
1743403670000|2025-03-31 06:47:50|182.37|182.29|182.47|182.39|182.47|182.39|182.37|182.29|25
1743403680000|2025-03-31 06:48:00|182.52|182.34|182.47|182.39|182.52|182.39|182.47|182.34|5
1743403690000|2025-03-31 06:48:10|182.42|182.34|182.52|182.39|182.52|182.39|182.42|182.34|6
1743403700000|2025-03-31 06:48:20|182.47|182.44|182.57|182.44|182.57|182.49|182.47|182.44|58
1743403710000|2025-03-31 06:48:30|182.52||182.52||182.57||182.52||0
1743403720000|2025-03-31 06:48:40|182.57||182.52||182.57||182.52||0
1743403740000|2025-03-31 06:49:00|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|6
1743403750000|2025-03-31 06:49:10|182.37|182.29|182.37|182.29|182.37|182.29|182.32|182.24|10
1743403760000|2025-03-31 06:49:20|182.42|182.24|182.42|182.34|182.42|182.34|182.42|182.24|3
1743403770000|2025-03-31 06:49:30|182.47|182.29|182.42|182.29|182.47|182.34|182.42|182.29|0
1743403780000|2025-03-31 06:49:40|182.47|182.34|182.47|182.34|182.47|182.39|182.47|182.34|0
1743403790000|2025-03-31 06:49:50||182.39||182.34||182.39||182.34|8
1743403800000|2025-03-31 06:50:00|182.52|182.39|182.52|182.44|182.52|182.44|182.52|182.34|20
1743403820000|2025-03-31 06:50:20|182.57|182.49|182.62|182.49|182.62|182.49|182.57|182.49|2
1743403840000|2025-03-31 06:50:40|182.57|182.54|182.67|182.59|182.67|182.59|182.57|182.54|2
1743403850000|2025-03-31 06:50:50|182.62|182.54|182.62|182.54|182.67|182.54|182.62|182.54|10
1743403860000|2025-03-31 06:51:00|182.57|182.49|182.62|182.54|182.62|182.54|182.57|182.49|20
1743403870000|2025-03-31 06:51:10|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.54|4
1743403880000|2025-03-31 06:51:20|182.67|182.49|182.62|182.54|182.67|182.54|182.57|182.49|2
1743403890000|2025-03-31 06:51:30|182.57|182.49|182.57|182.44|182.57|182.54|182.57|182.44|13
1743403900000|2025-03-31 06:51:40|182.52|182.49|182.52|182.44|182.57|182.49|182.52|182.44|1
1743403920000|2025-03-31 06:52:00|182.47|182.39|182.47|182.34|182.52|182.39|182.47|182.34|15
1743403930000|2025-03-31 06:52:10|182.42|182.29|182.37|182.29|182.42|182.29|182.37|182.24|0
1743403940000|2025-03-31 06:52:20|182.42|182.24|182.42|182.34|182.42|182.34|182.42|182.24|50
1743403950000|2025-03-31 06:52:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|0
1743403970000|2025-03-31 06:52:50|182.32|182.24|182.32|182.24|182.37|182.29|182.32|182.24|40
1743403980000|2025-03-31 06:53:00|182.37|182.29|182.47|182.39|182.47|182.39|182.37|182.29|20
1743404000000|2025-03-31 06:53:20|||||||||5
1743404010000|2025-03-31 06:53:30||182.34||182.39||182.39||182.34|0
1743404030000|2025-03-31 06:53:50||182.34||182.34||182.39||182.34|0
1743404040000|2025-03-31 06:54:00|182.42|182.29|182.42|182.34|182.42|182.34|182.42|182.29|0
1743404070000|2025-03-31 06:54:30||182.29||182.29||182.34||182.29|20
1743404080000|2025-03-31 06:54:40|182.37|182.44|182.52|182.44|182.52|182.44|182.37|182.39|53
1743404090000|2025-03-31 06:54:50|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|7
1743404110000|2025-03-31 06:55:10|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|18
1743404120000|2025-03-31 06:55:20|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.39|86
1743404130000|2025-03-31 06:55:30||182.39||182.44||182.44||182.39|0
1743404140000|2025-03-31 06:55:40|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.34|2
1743404150000|2025-03-31 06:55:50|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|5
1743404160000|2025-03-31 06:56:00|182.57|182.49|182.57|182.49|182.62|182.49|182.57|182.44|4
1743404170000|2025-03-31 06:56:10|182.62|182.44|182.62|182.49|182.62|182.49|182.62|182.44|0
1743404180000|2025-03-31 06:56:20|182.67|182.54|182.62|182.54|182.67|182.54|182.62|182.49|7
1743404190000|2025-03-31 06:56:30|182.67|182.59|182.72|182.59|182.72|182.59|182.67|182.54|7
1743404200000|2025-03-31 06:56:40|182.77|182.64|182.77|182.64|182.77|182.69|182.72|182.64|1
1743404210000|2025-03-31 06:56:50|182.72|182.69|182.67|182.54|182.77|182.69|182.67|182.54|15
1743404220000|2025-03-31 06:57:00|182.62|182.49|182.62|182.49|182.62|182.49|182.57|182.49|39
1743404230000|2025-03-31 06:57:10|182.57|182.54|182.62|182.54|182.67|182.54|182.57|182.49|53
1743404240000|2025-03-31 06:57:20|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|63
1743404250000|2025-03-31 06:57:30||182.44||182.49||182.49||182.44|20
1743404260000|2025-03-31 06:57:40|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|5
1743404270000|2025-03-31 06:57:50|182.57|182.39|182.47|182.39|182.57|182.39|182.47|182.39|6
1743404280000|2025-03-31 06:58:00|182.52|182.34|182.47|182.39|182.52|182.44|182.47|182.34|1
1743404290000|2025-03-31 06:58:10|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|7
1743404300000|2025-03-31 06:58:20|182.47|182.39|182.37|182.29|182.47|182.39|182.37|182.29|37
1743404310000|2025-03-31 06:58:30|182.42|182.34|182.42|182.34|182.47|182.39|182.42|182.34|20
1743404320000|2025-03-31 06:58:40|||||||||5
1743404330000|2025-03-31 06:58:50|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.39|18
1743404340000|2025-03-31 06:59:00|182.47|182.39|182.42|182.29|182.52|182.44|182.42|182.29|19
1743404350000|2025-03-31 06:59:10|182.37|182.24|182.32|182.24|182.37|182.24|182.32|182.19|51
1743404360000|2025-03-31 06:59:20|182.42|182.19|182.47|182.39|182.47|182.39|182.42|182.19|316
1743404370000|2025-03-31 06:59:30|182.52|182.44|182.57|182.49|182.57|182.49|182.47|182.39|58
1743404380000|2025-03-31 06:59:40|182.52|182.44|182.67|182.54|182.67|182.54|182.52|182.44|27
1743404390000|2025-03-31 06:59:50|182.62|182.64|182.97|182.89|183.02|182.89|182.62|182.64|414
1743404400000|2025-03-31 07:00:00|183.02|182.94|183.02|182.94|183.12|183.04|182.97|182.84|205
1743404410000|2025-03-31 07:00:10|183.07|182.99|183.12|183.04|183.12|183.04|182.97|182.84|432
1743404420000|2025-03-31 07:00:20|183.17|183.09|183.07|182.99|183.27|183.19|183.07|182.99|199
1743404430000|2025-03-31 07:00:30|183.02|182.94|183.12|183.04|183.17|183.09|183.02|182.94|120
1743404440000|2025-03-31 07:00:40|183.07|182.99|183.02|182.94|183.07|182.99|182.97|182.89|93
1743404450000|2025-03-31 07:00:50|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|68
1743404460000|2025-03-31 07:01:00|183.02|182.89|182.77|182.69|183.02|182.89|182.72|182.64|173
1743404470000|2025-03-31 07:01:10|182.82|182.64|182.72|182.59|182.82|182.64|182.67|182.54|71
1743404480000|2025-03-31 07:01:20|182.67|182.54|182.52|182.44|182.67|182.54|182.52|182.44|43
1743404490000|2025-03-31 07:01:30|182.62|182.49|182.47|182.39|182.62|182.49|182.47|182.39|69
1743404500000|2025-03-31 07:01:40|182.52|182.34|182.37|182.29|182.52|182.34|182.37|182.24|40
1743404510000|2025-03-31 07:01:50|182.32|182.24|182.32|182.24|182.37|182.29|182.32|182.24|46
1743404520000|2025-03-31 07:02:00|182.27|182.19|182.32|182.19|182.32|182.24|182.22|182.09|140
1743404530000|2025-03-31 07:02:10|182.27|182.14|182.22|182.14|182.32|182.19|182.22|182.14|53
1743404540000|2025-03-31 07:02:20|182.27|182.19|182.32|182.24|182.37|182.29|182.22|182.14|156
1743404550000|2025-03-31 07:02:30|182.37|182.29|182.32|182.19|182.37|182.29|182.27|182.19|59
1743404560000|2025-03-31 07:02:40|182.27|182.14|182.52|182.44|182.52|182.44|182.27|182.14|67
1743404570000|2025-03-31 07:02:50|182.47|182.39|182.47|182.39|182.57|182.44|182.47|182.39|12
1743404580000|2025-03-31 07:03:00|182.57|182.49|182.27|182.19|182.57|182.49|182.27|182.19|137
1743404590000|2025-03-31 07:03:10|182.32|182.24|182.27|182.19|182.32|182.24|182.27|182.19|25
1743404600000|2025-03-31 07:03:20|182.22|182.14|182.17|182.04|182.27|182.14|182.17|182.04|6
1743404610000|2025-03-31 07:03:30|182.22|182.09|182.32|182.24|182.32|182.24|182.17|182.09|171
1743404620000|2025-03-31 07:03:40|182.37|182.29|182.47|182.39|182.52|182.39|182.37|182.29|58
1743404630000|2025-03-31 07:03:50|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|35
1743404640000|2025-03-31 07:04:00|182.52|182.34|182.67|182.54|182.72|182.64|182.52|182.34|144
1743404650000|2025-03-31 07:04:10|182.72|182.59|182.72|182.59|182.72|182.64|182.67|182.54|100
1743404660000|2025-03-31 07:04:20|182.77|182.64|182.77|182.69|182.77|182.69|182.72|182.59|35
1743404670000|2025-03-31 07:04:30|182.72|182.64|182.62|182.49|182.77|182.64|182.62|182.49|263
1743404680000|2025-03-31 07:04:40|182.67|182.54|182.62|182.49|182.67|182.54|182.62|182.49|84
1743404690000|2025-03-31 07:04:50|182.57|182.44|182.57|182.49|182.57|182.49|182.52|182.39|51
1743404700000|2025-03-31 07:05:00|182.62|182.44|182.62|182.54|182.62|182.54|182.62|182.44|61
1743404710000|2025-03-31 07:05:10|182.57|182.49|182.72|182.59|182.72|182.64|182.42|182.34|228
1743404720000|2025-03-31 07:05:20|182.77|182.64|182.82|182.69|182.87|182.79|182.77|182.64|130
1743404730000|2025-03-31 07:05:30|182.77|182.64|182.77|182.64|182.82|182.74|182.72|182.64|82
1743404740000|2025-03-31 07:05:40|182.72|182.59|182.72|182.59|182.77|182.69|182.67|182.59|61
1743404750000|2025-03-31 07:05:50|182.77|182.64|182.57|182.49|182.77|182.69|182.57|182.49|57
1743404760000|2025-03-31 07:06:00|182.62|182.54|182.47|182.34|182.62|182.54|182.42|182.34|68
1743404770000|2025-03-31 07:06:10|182.52|182.39|182.47|182.39|182.52|182.44|182.47|182.34|90
1743404780000|2025-03-31 07:06:20|182.42|182.34|182.32|182.24|182.47|182.39|182.32|182.24|306
1743404790000|2025-03-31 07:06:30|182.37|182.19|182.22|182.14|182.37|182.24|182.22|182.14|115
1743404800000|2025-03-31 07:06:40|182.27|182.09|182.27|182.14|182.27|182.19|182.17|182.09|174
1743404810000|2025-03-31 07:06:50|182.22|182.19|182.22|182.14|182.27|182.19|182.17|182.09|199
1743404820000|2025-03-31 07:07:00|182.27|182.09|182.17|182.09|182.32|182.24|182.17|182.09|65
1743404830000|2025-03-31 07:07:10|182.22|182.04|182.22|182.14|182.22|182.14|182.12|182.04|78
1743404840000|2025-03-31 07:07:20|182.27|182.24|182.22|182.14|182.37|182.24|182.22|182.14|149
1743404850000|2025-03-31 07:07:30|182.17|182.09|182.02|181.94|182.17|182.09|182.02|181.94|299
1743404860000|2025-03-31 07:07:40|182.07|181.99|181.97|181.89|182.07|181.99|181.97|181.89|45
1743404870000|2025-03-31 07:07:50|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|43
1743404880000|2025-03-31 07:08:00|181.77|181.69|181.67|181.59|181.82|181.69|181.67|181.59|190
1743404890000|2025-03-31 07:08:10|181.72|181.54|181.72|181.64|181.72|181.64|181.72|181.54|250
1743404900000|2025-03-31 07:08:20|181.77|181.59|181.72|181.59|181.77|181.69|181.67|181.59|58
1743404910000|2025-03-31 07:08:30|181.67|181.54|181.47|181.39|181.67|181.54|181.47|181.34|505
1743404920000|2025-03-31 07:08:40|181.52|181.34|181.47|181.39|181.52|181.39|181.42|181.29|54
1743404930000|2025-03-31 07:08:50|181.52|181.44|181.47|181.34|181.52|181.44|181.37|181.29|46
1743404940000|2025-03-31 07:09:00|181.42|181.29|181.32|181.24|181.42|181.29|181.27|181.19|23
1743404950000|2025-03-31 07:09:10|181.37|181.19|181.27|181.19|181.37|181.19|181.22|181.14|36
1743404960000|2025-03-31 07:09:20|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.14|103
1743404970000|2025-03-31 07:09:30|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|46
1743404980000|2025-03-31 07:09:40|181.32|181.14|181.32|181.24|181.47|181.39|181.32|181.14|77
1743404990000|2025-03-31 07:09:50|181.37|181.29|181.17|181.09|181.37|181.29|181.17|181.09|73
1743405000000|2025-03-31 07:10:00|181.12|181.04|181.17|181.04|181.27|181.14|181.12|181.04|92
1743405010000|2025-03-31 07:10:10|181.12|180.99|180.97|180.89|181.12|180.99|180.97|180.89|72
1743405020000|2025-03-31 07:10:20|180.92|180.84|181.07|180.94|181.07|180.94|180.92|180.84|192
1743405030000|2025-03-31 07:10:30|181.02|180.99|181.02|180.89|181.07|180.99|180.97|180.89|168
1743405040000|2025-03-31 07:10:40|180.97|180.84|180.97|180.89|180.97|180.89|180.87|180.79|420
1743405050000|2025-03-31 07:10:50|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|264
1743405060000|2025-03-31 07:11:00|180.77|180.69|180.92|180.79|180.92|180.84|180.77|180.69|119
1743405070000|2025-03-31 07:11:10|180.87|180.84|180.82|180.74|180.92|180.84|180.77|180.69|51
1743405080000|2025-03-31 07:11:20|180.77|180.69|180.72|180.64|180.87|180.79|180.72|180.64|115
1743405090000|2025-03-31 07:11:30|180.77|180.59|180.77|180.69|180.82|180.74|180.77|180.59|76
1743405100000|2025-03-31 07:11:40|180.82|180.74|180.82|180.74|180.92|180.84|180.77|180.69|198
1743405110000|2025-03-31 07:11:50|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.64|55
1743405120000|2025-03-31 07:12:00|180.87|180.79|181.17|181.09|181.22|181.09|180.82|180.74|152
1743405130000|2025-03-31 07:12:10|181.12|181.04|181.12|181.04|181.37|181.24|181.12|180.99|210
1743405140000|2025-03-31 07:12:20|181.17|181.09|181.17|181.09|181.32|181.19|181.12|181.04|164
1743405150000|2025-03-31 07:12:30|181.12|181.04|181.42|181.29|181.42|181.34|181.12|181.04|77
1743405160000|2025-03-31 07:12:40|181.37|181.24|181.42|181.29|181.47|181.39|181.37|181.24|90
1743405170000|2025-03-31 07:12:50|181.47|181.34|181.32|181.24|181.47|181.39|181.32|181.24|99
1743405180000|2025-03-31 07:13:00|181.27|181.19|181.47|181.39|181.52|181.44|181.27|181.19|213
1743405190000|2025-03-31 07:13:10|181.42|181.34|181.47|181.39|181.52|181.39|181.42|181.34|34
1743405200000|2025-03-31 07:13:20|181.52|181.49|181.62|181.54|181.62|181.54|181.47|181.39|255
1743405210000|2025-03-31 07:13:30|181.57|181.49|181.52|181.39|181.57|181.49|181.42|181.34|212
1743405220000|2025-03-31 07:13:40|181.47|181.44|181.37|181.29|181.57|181.49|181.37|181.29|55
1743405230000|2025-03-31 07:13:50|181.47|181.39|181.37|181.29|181.52|181.39|181.37|181.29|93
1743405240000|2025-03-31 07:14:00|181.42|181.34|181.67|181.54|181.67|181.59|181.37|181.34|97
1743405250000|2025-03-31 07:14:10|181.62|181.59|181.57|181.49|181.72|181.59|181.52|181.44|73
1743405260000|2025-03-31 07:14:20|181.52|181.44|181.32|181.24|181.57|181.49|181.32|181.24|228
1743405270000|2025-03-31 07:14:30|181.37|181.29|181.37|181.24|181.42|181.29|181.32|181.19|181
1743405280000|2025-03-31 07:14:40|181.32|181.29|181.37|181.29|181.42|181.34|181.32|181.24|49
1743405290000|2025-03-31 07:14:50|181.27|181.24|181.52|181.44|181.52|181.44|181.27|181.19|81
1743405300000|2025-03-31 07:15:00|181.62|181.54|181.62|181.54|181.72|181.64|181.57|181.44|75
1743405310000|2025-03-31 07:15:10|181.57|181.49|181.77|181.69|181.82|181.69|181.57|181.49|53
1743405320000|2025-03-31 07:15:20|181.82|181.64|181.82|181.74|181.87|181.79|181.67|181.59|166
1743405330000|2025-03-31 07:15:30|181.87|181.69|181.62|181.49|181.87|181.74|181.62|181.49|37
1743405340000|2025-03-31 07:15:40|181.57|181.54|181.67|181.59|181.67|181.59|181.57|181.44|62
1743405350000|2025-03-31 07:15:50|181.62|181.54|181.57|181.49|181.67|181.54|181.52|181.39|21
1743405360000|2025-03-31 07:16:00|181.62|181.44|181.62|181.54|181.72|181.64|181.57|181.44|51
1743405370000|2025-03-31 07:16:10|181.57|181.49|181.62|181.54|181.62|181.54|181.52|181.44|27
1743405380000|2025-03-31 07:16:20|181.72|181.64|181.67|181.59|181.77|181.64|181.67|181.54|81
1743405390000|2025-03-31 07:16:30|181.72|181.64|181.67|181.59|181.72|181.64|181.52|181.44|370
1743405400000|2025-03-31 07:16:40|181.62|181.54|181.77|181.64|181.77|181.69|181.62|181.54|44
1743405410000|2025-03-31 07:16:50|181.72|181.59|181.67|181.54|181.77|181.59|181.62|181.54|222
1743405420000|2025-03-31 07:17:00|181.62|181.49|181.52|181.39|181.67|181.49|181.42|181.34|91
1743405430000|2025-03-31 07:17:10|181.47|181.34|181.37|181.24|181.52|181.39|181.37|181.24|83
1743405440000|2025-03-31 07:17:20|181.42|181.29|181.32|181.24|181.47|181.39|181.27|181.19|96
1743405450000|2025-03-31 07:17:30|181.27|181.19|181.17|181.04|181.27|181.24|181.12|181.04|45
1743405460000|2025-03-31 07:17:40|181.12|180.99|181.07|180.99|181.17|181.09|181.07|180.94|562
1743405470000|2025-03-31 07:17:50|181.12|181.04|181.07|180.99|181.12|181.04|181.02|180.94|112
1743405480000|2025-03-31 07:18:00|181.02|180.94|181.02|180.94|181.17|181.09|181.02|180.89|216
1743405490000|2025-03-31 07:18:10|180.97|180.89|180.97|180.84|181.02|180.94|180.97|180.84|114
1743405500000|2025-03-31 07:18:20|181.02|180.94|180.97|180.89|181.07|180.94|180.92|180.84|197
1743405510000|2025-03-31 07:18:30|181.02|180.84|180.97|180.84|181.02|180.89|180.87|180.79|11
1743405520000|2025-03-31 07:18:40|181.02|180.89|181.02|180.94|181.07|180.99|181.02|180.89|144
1743405530000|2025-03-31 07:18:50|181.07|180.99|180.97|180.89|181.07|180.99|180.97|180.89|103
1743405540000|2025-03-31 07:19:00|181.02|180.94|181.12|181.04|181.17|181.09|180.97|180.89|162
1743405550000|2025-03-31 07:19:10|181.17|180.99|181.12|181.04|181.27|181.14|181.12|180.99|87
1743405560000|2025-03-31 07:19:20|181.07|180.99|181.17|181.09|181.22|181.09|181.07|180.94|255
1743405570000|2025-03-31 07:19:30|181.27|181.14|181.27|181.19|181.32|181.24|181.22|181.14|44
1743405580000|2025-03-31 07:19:40|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|24
1743405590000|2025-03-31 07:19:50|181.32|181.14|181.37|181.29|181.47|181.34|181.22|181.14|108
1743405600000|2025-03-31 07:20:00|181.42|181.34|181.52|181.44|181.57|181.44|181.37|181.24|139
1743405610000|2025-03-31 07:20:10|181.57|181.39|181.62|181.54|181.67|181.54|181.52|181.39|78
1743405620000|2025-03-31 07:20:20|181.57|181.49|181.47|181.34|181.62|181.54|181.47|181.34|34
1743405630000|2025-03-31 07:20:30|181.42|181.24|181.22|181.09|181.42|181.24|181.17|181.09|181
1743405640000|2025-03-31 07:20:40|181.32|181.14|181.37|181.29|181.42|181.34|181.27|181.14|200
1743405650000|2025-03-31 07:20:50|181.42|181.19|181.27|181.19|181.42|181.19|181.27|181.19|98
1743405660000|2025-03-31 07:21:00|181.22|181.14|181.12|181.04|181.22|181.19|181.12|181.04|96
1743405670000|2025-03-31 07:21:10|181.17|181.09|181.17|181.09|181.27|181.14|181.17|181.09|203
1743405680000|2025-03-31 07:21:20|181.12|181.04|181.22|181.14|181.22|181.14|181.12|181.04|42
1743405690000|2025-03-31 07:21:30|181.27|181.19|181.17|181.09|181.37|181.29|181.17|181.09|54
1743405700000|2025-03-31 07:21:40|181.12|181.04|181.07|180.94|181.17|181.09|181.02|180.94|25
1743405710000|2025-03-31 07:21:50|181.02|180.84|180.97|180.89|181.02|180.94|180.92|180.84|118
1743405720000|2025-03-31 07:22:00|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.79|71
1743405730000|2025-03-31 07:22:10|180.97|180.89|180.87|180.79|180.97|180.89|180.87|180.79|158
1743405740000|2025-03-31 07:22:20|180.92|180.84|180.97|180.89|181.02|180.94|180.87|180.79|181
1743405750000|2025-03-31 07:22:30|180.92|180.84|180.87|180.79|180.97|180.89|180.87|180.79|106
1743405760000|2025-03-31 07:22:40|180.97|180.84|180.97|180.84|180.97|180.89|180.92|180.79|53
1743405770000|2025-03-31 07:22:50|180.92|180.89|181.12|180.99|181.12|180.99|180.92|180.84|96
1743405780000|2025-03-31 07:23:00|181.07|180.94|181.07|180.94|181.12|180.99|181.02|180.94|48
1743405790000|2025-03-31 07:23:10|181.02|180.89|180.87|180.79|181.02|180.89|180.87|180.79|180
1743405800000|2025-03-31 07:23:20|180.92|180.84|180.97|180.89|181.02|180.94|180.92|180.84|88
1743405810000|2025-03-31 07:23:30|180.92|180.84|180.87|180.79|181.02|180.89|180.87|180.79|36
1743405820000|2025-03-31 07:23:40|180.92|180.84|180.92|180.84|180.97|180.89|180.92|180.84|140
1743405830000|2025-03-31 07:23:50|180.87|180.79|180.92|180.84|180.97|180.89|180.87|180.79|72
1743405840000|2025-03-31 07:24:00|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|200
1743405850000|2025-03-31 07:24:10|180.82|180.74|180.87|180.74|180.87|180.79|180.72|180.64|263
1743405860000|2025-03-31 07:24:20|180.82|180.69|180.77|180.69|180.87|180.69|180.77|180.69|41
1743405870000|2025-03-31 07:24:30|180.82|180.74|180.87|180.79|180.92|180.84|180.77|180.69|78
1743405880000|2025-03-31 07:24:40|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|62
1743405890000|2025-03-31 07:24:50|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.84|31
1743405900000|2025-03-31 07:25:00|181.02|180.94|181.17|181.04|181.17|181.04|180.97|180.89|168
1743405910000|2025-03-31 07:25:10|181.12|180.99|180.92|180.84|181.12|180.99|180.92|180.84|23
1743405920000|2025-03-31 07:25:20|180.97|180.79|180.87|180.79|180.97|180.84|180.87|180.79|416
1743405930000|2025-03-31 07:25:30|180.92|180.94|181.02|180.94|181.07|180.94|180.87|180.94|500
1743405940000|2025-03-31 07:25:40|181.07|180.99|180.97|180.89|181.07|180.99|180.97|180.89|275
1743405950000|2025-03-31 07:25:50|180.92|180.84|180.87|180.79|180.92|180.84|180.82|180.74|216
1743405960000|2025-03-31 07:26:00|180.92|180.84|180.87|180.79|180.97|180.89|180.87|180.79|108
1743405970000|2025-03-31 07:26:10|180.82|180.74|180.87|180.74|180.97|180.84|180.82|180.74|735
1743405980000|2025-03-31 07:26:20|180.82|180.69|180.77|180.69|180.87|180.79|180.77|180.69|272
1743405990000|2025-03-31 07:26:30|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|156
1743406000000|2025-03-31 07:26:40|180.72|180.64|180.92|180.84|180.92|180.84|180.72|180.64|20
1743406010000|2025-03-31 07:26:50|180.87|180.79|180.87|180.79|180.92|180.79|180.87|180.79|3
1743406020000|2025-03-31 07:27:00|180.92|180.84|181.17|181.09|181.22|181.14|180.92|180.84|281
1743406030000|2025-03-31 07:27:10|181.22|181.14|181.17|181.04|181.27|181.19|181.12|180.99|129
1743406040000|2025-03-31 07:27:20|181.12|181.09|181.12|180.99|181.17|181.09|181.12|180.99|71
1743406050000|2025-03-31 07:27:30|181.07|180.94|180.97|180.89|181.07|180.94|180.92|180.84|100
1743406060000|2025-03-31 07:27:40|180.92|180.84|180.87|180.79|180.92|180.84|180.82|180.74|33
1743406070000|2025-03-31 07:27:50|180.92|180.84|181.02|180.89|181.02|180.89|180.87|180.79|175
1743406080000|2025-03-31 07:28:00|181.07|180.94|181.12|181.04|181.12|181.04|181.02|180.89|49
1743406090000|2025-03-31 07:28:10|181.07|180.99|181.02|180.94|181.12|181.04|181.02|180.94|30
1743406100000|2025-03-31 07:28:20|181.07|180.99|181.12|181.04|181.12|181.04|181.02|180.94|18
1743406110000|2025-03-31 07:28:30|181.07|180.99|181.12|181.04|181.12|181.04|181.02|180.94|16
1743406120000|2025-03-31 07:28:40|181.07|180.99|181.12|180.99|181.12|181.04|181.07|180.99|14
1743406130000|2025-03-31 07:28:50|181.07|181.04|181.12|181.04|181.27|181.14|181.07|180.99|111
1743406140000|2025-03-31 07:29:00|181.07|180.99|181.07|180.99|181.12|181.04|181.02|180.94|31
1743406150000|2025-03-31 07:29:10|181.02|180.94|181.12|181.04|181.12|181.04|181.02|180.94|103
1743406160000|2025-03-31 07:29:20|181.22|181.09|181.17|181.04|181.22|181.14|181.12|181.04|66
1743406170000|2025-03-31 07:29:30|181.12|180.99|181.07|180.99|181.12|181.04|181.07|180.99|8
1743406180000|2025-03-31 07:29:40|181.12|181.04|181.02|180.94|181.12|181.04|181.02|180.94|12
1743406190000|2025-03-31 07:29:50|180.97|180.89|181.02|180.89|181.02|180.89|180.97|180.89|5
1743406200000|2025-03-31 07:30:00|180.97|180.94|180.92|180.84|181.02|180.94|180.92|180.84|19
1743406210000|2025-03-31 07:30:10|180.87|180.79|180.87|180.79|180.87|180.79|180.82|180.74|19
1743406220000|2025-03-31 07:30:20|180.82|180.74|180.87|180.79|180.87|180.79|180.82|180.74|93
1743406230000|2025-03-31 07:30:30|180.82|180.74|180.92|180.84|180.92|180.84|180.82|180.74|90
1743406240000|2025-03-31 07:30:40|180.87|180.79|180.77|180.69|180.92|180.79|180.72|180.59|51
1743406250000|2025-03-31 07:30:50|180.82|180.64|180.77|180.64|180.82|180.74|180.77|180.64|81
1743406260000|2025-03-31 07:31:00|180.72|180.69|180.72|180.64|180.82|180.74|180.72|180.64|25
1743406270000|2025-03-31 07:31:10|180.67|180.59|180.77|180.64|180.77|180.69|180.67|180.59|88
1743406280000|2025-03-31 07:31:20|180.72|180.59|180.67|180.59|180.77|180.64|180.67|180.59|12
1743406290000|2025-03-31 07:31:30|180.72|180.54|180.62|180.54|180.72|180.54|180.62|180.54|215
1743406300000|2025-03-31 07:31:40|180.67|180.59|180.57|180.49|180.67|180.59|180.57|180.49|51
1743406310000|2025-03-31 07:31:50|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|9
1743406320000|2025-03-31 07:32:00|180.62|180.44|180.47|180.39|180.62|180.49|180.42|180.34|82
1743406330000|2025-03-31 07:32:10|180.42|180.34|180.42|180.34|180.47|180.39|180.42|180.34|207
1743406340000|2025-03-31 07:32:20|180.47|180.39|180.57|180.49|180.62|180.49|180.47|180.34|32
1743406350000|2025-03-31 07:32:30|180.62|180.54|180.52|180.44|180.62|180.54|180.47|180.39|124
1743406360000|2025-03-31 07:32:40|180.47|180.39|180.47|180.39|180.52|180.39|180.42|180.34|33
1743406370000|2025-03-31 07:32:50|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|361
1743406380000|2025-03-31 07:33:00|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|37
1743406390000|2025-03-31 07:33:10|180.37|180.29|180.42|180.29|180.42|180.34|180.37|180.29|25
1743406400000|2025-03-31 07:33:20|180.47|180.34|180.42|180.34|180.47|180.39|180.42|180.29|142
1743406410000|2025-03-31 07:33:30|180.47|180.29|180.47|180.39|180.52|180.44|180.47|180.29|134
1743406420000|2025-03-31 07:33:40|180.52|180.34|180.42|180.34|180.52|180.44|180.42|180.34|48
1743406430000|2025-03-31 07:33:50|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|1
1743406440000|2025-03-31 07:34:00|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|5
1743406450000|2025-03-31 07:34:10|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|10
1743406460000|2025-03-31 07:34:20|180.32|180.24|180.27|180.19|180.37|180.29|180.27|180.19|198
1743406470000|2025-03-31 07:34:30|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|3
1743406480000|2025-03-31 07:34:40|180.22|180.14|180.32|180.24|180.32|180.24|180.22|180.14|65
1743406490000|2025-03-31 07:34:50|180.27|180.19|180.22|180.14|180.32|180.24|180.22|180.14|10
1743406500000|2025-03-31 07:35:00|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.14|14
1743406510000|2025-03-31 07:35:10|180.32|180.24|180.42|180.34|180.52|180.39|180.32|180.24|48
1743406520000|2025-03-31 07:35:20|180.37|180.29|180.57|180.49|180.57|180.49|180.37|180.29|26
1743406530000|2025-03-31 07:35:30|180.62|180.54|180.67|180.59|180.72|180.64|180.57|180.49|34
1743406540000|2025-03-31 07:35:40|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|16
1743406550000|2025-03-31 07:35:50|180.77|180.64|180.72|180.64|180.82|180.74|180.72|180.59|84
1743406560000|2025-03-31 07:36:00|180.77|180.59|180.92|180.84|180.92|180.84|180.77|180.59|84
1743406570000|2025-03-31 07:36:10|180.97|180.89|181.12|180.99|181.12|181.04|180.97|180.89|97
1743406580000|2025-03-31 07:36:20|181.07|180.94|181.07|180.99|181.17|181.09|181.07|180.94|19
1743406590000|2025-03-31 07:36:30|181.12|180.94|181.17|181.09|181.17|181.09|181.07|180.94|85
1743406600000|2025-03-31 07:36:40|181.07|181.04|181.07|180.99|181.12|181.09|181.07|180.94|17
1743406610000|2025-03-31 07:36:50|181.02|180.94|181.12|180.99|181.12|180.99|181.02|180.94|10
1743406620000|2025-03-31 07:37:00|181.07|181.04|181.07|180.94|181.17|181.04|181.02|180.89|25
1743406630000|2025-03-31 07:37:10|181.02|180.99|181.02|180.89|181.02|180.99|181.02|180.89|0
1743406640000|2025-03-31 07:37:20|181.07|180.94|181.02|180.94|181.07|180.94|181.02|180.94|6
1743406650000|2025-03-31 07:37:30|181.07|180.99|181.17|181.09|181.22|181.09|181.07|180.99|71
1743406660000|2025-03-31 07:37:40|181.12|181.04|181.12|180.99|181.12|181.09|181.07|180.99|11
1743406670000|2025-03-31 07:37:50|181.07|181.04|181.07|180.99|181.12|181.04|181.07|180.99|72
1743406680000|2025-03-31 07:38:00|181.12|181.04|181.07|180.99|181.17|181.09|181.07|180.94|40
1743406690000|2025-03-31 07:38:10|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|24
1743406700000|2025-03-31 07:38:20|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|11
1743406710000|2025-03-31 07:38:30|181.07|180.99|181.12|181.04|181.22|181.14|181.07|180.99|118
1743406720000|2025-03-31 07:38:40|181.17|181.09|181.22|181.14|181.27|181.14|181.12|181.04|38
1743406730000|2025-03-31 07:38:50|181.17|181.09|181.32|181.24|181.32|181.24|181.17|181.09|109
1743406740000|2025-03-31 07:39:00|181.27|181.19|181.37|181.29|181.37|181.29|181.22|181.14|284
1743406750000|2025-03-31 07:39:10|181.32|181.24|181.22|181.09|181.32|181.24|181.17|181.04|54
1743406760000|2025-03-31 07:39:20|181.17|181.14|181.12|180.99|181.17|181.14|181.07|180.99|17
1743406770000|2025-03-31 07:39:30|181.07|181.04|181.17|181.09|181.22|181.14|181.07|180.99|47
1743406780000|2025-03-31 07:39:40|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.04|77
1743406790000|2025-03-31 07:39:50|181.17|181.14|181.17|181.09|181.17|181.14|181.17|181.09|8
1743406800000|2025-03-31 07:40:00|181.22|181.14|181.32|181.24|181.32|181.24|181.22|181.14|116
1743406810000|2025-03-31 07:40:10|181.27|181.19|181.37|181.29|181.42|181.29|181.27|181.19|46
1743406820000|2025-03-31 07:40:20|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|20
1743406830000|2025-03-31 07:40:30|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|162
1743406840000|2025-03-31 07:40:40|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.19|7
1743406850000|2025-03-31 07:40:50|181.32|181.24|181.42|181.29|181.42|181.34|181.32|181.19|11
1743406860000|2025-03-31 07:41:00|181.37|181.24|181.32|181.19|181.37|181.29|181.32|181.19|7
1743406870000|2025-03-31 07:41:10|181.37|181.24|181.27|181.19|181.37|181.24|181.27|181.19|3
1743406880000|2025-03-31 07:41:20|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.14|100
1743406890000|2025-03-31 07:41:30|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.19|14
1743406900000|2025-03-31 07:41:40|181.42|181.39|181.52|181.39|181.52|181.44|181.37|181.34|45
1743406910000|2025-03-31 07:41:50|181.47|181.44|181.62|181.54|181.67|181.54|181.47|181.44|124
1743406920000|2025-03-31 07:42:00|181.67|181.49|181.62|181.49|181.67|181.54|181.57|181.49|62
1743406930000|2025-03-31 07:42:10|181.57|181.44|181.52|181.39|181.62|181.49|181.52|181.39|82
1743406940000|2025-03-31 07:42:20|181.57|181.44|181.52|181.44|181.57|181.49|181.47|181.39|113
1743406950000|2025-03-31 07:42:30|181.57|181.34|181.47|181.39|181.57|181.39|181.42|181.34|46
1743406960000|2025-03-31 07:42:40|181.52|181.34|181.42|181.34|181.52|181.34|181.42|181.29|13
1743406970000|2025-03-31 07:42:50|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|23
1743406980000|2025-03-31 07:43:00|181.47|181.39|181.62|181.54|181.62|181.54|181.47|181.39|28
1743406990000|2025-03-31 07:43:10|181.67|181.59|181.67|181.59|181.72|181.64|181.67|181.59|73
1743407000000|2025-03-31 07:43:20|181.72|181.64|181.72|181.64|181.77|181.64|181.67|181.64|21
1743407010000|2025-03-31 07:43:30|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|5
1743407020000|2025-03-31 07:43:40|181.67|181.59|181.77|181.69|181.77|181.69|181.67|181.59|59
1743407030000|2025-03-31 07:43:50|181.72|181.64|181.72|181.64|181.77|181.69|181.72|181.64|76
1743407040000|2025-03-31 07:44:00|181.67|181.59|181.67|181.59|181.72|181.64|181.62|181.54|145
1743407050000|2025-03-31 07:44:10|181.72|181.64|181.72|181.59|181.82|181.69|181.67|181.59|28
1743407060000|2025-03-31 07:44:20|181.77|181.64|181.72|181.64|181.77|181.69|181.67|181.59|5
1743407070000|2025-03-31 07:44:30|181.77|181.59|181.72|181.64|181.77|181.69|181.72|181.59|1
1743407080000|2025-03-31 07:44:40|181.77|181.59|181.72|181.64|181.77|181.64|181.67|181.59|4
1743407090000|2025-03-31 07:44:50|181.67|181.59|181.77|181.69|181.77|181.69|181.67|181.59|1
1743407100000|2025-03-31 07:45:00|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|9
1743407110000|2025-03-31 07:45:10|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|32
1743407120000|2025-03-31 07:45:20|181.77|181.64|181.72|181.64|181.77|181.64|181.72|181.59|30
1743407130000|2025-03-31 07:45:30|181.77|181.69|181.72|181.59|181.77|181.69|181.72|181.59|80
1743407140000|2025-03-31 07:45:40|181.67|181.64|181.67|181.59|181.67|181.64|181.67|181.59|6
1743407150000|2025-03-31 07:45:50|181.62|181.54|181.67|181.59|181.67|181.59|181.62|181.54|230
1743407160000|2025-03-31 07:46:00|181.77|181.64|181.82|181.74|181.82|181.74|181.77|181.64|87
1743407170000|2025-03-31 07:46:10|181.77|181.69|181.67|181.59|181.82|181.69|181.67|181.59|339
1743407180000|2025-03-31 07:46:20|181.62|181.54|181.57|181.49|181.62|181.54|181.52|181.44|183
1743407190000|2025-03-31 07:46:30|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|7
1743407200000|2025-03-31 07:46:40|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.44|83
1743407210000|2025-03-31 07:46:50|181.62|181.54|181.67|181.59|181.72|181.64|181.62|181.54|28
1743407220000|2025-03-31 07:47:00|181.72|181.64|181.72|181.64|181.72|181.64|181.62|181.54|22
1743407230000|2025-03-31 07:47:10|181.67|181.59|181.87|181.79|181.87|181.79|181.67|181.59|77
1743407240000|2025-03-31 07:47:20|181.82|181.74|181.92|181.79|181.92|181.79|181.77|181.69|22
1743407250000|2025-03-31 07:47:30|181.97|181.84|181.97|181.89|182.02|181.89|181.97|181.84|71
1743407260000|2025-03-31 07:47:40|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|45
1743407270000|2025-03-31 07:47:50|182.07|181.99|182.22|182.14|182.22|182.14|182.07|181.99|650
1743407280000|2025-03-31 07:48:00|182.27|182.19|182.17|182.09|182.32|182.24|182.17|182.09|352
1743407290000|2025-03-31 07:48:10|182.22|182.14|182.37|182.24|182.37|182.29|182.22|182.14|12
1743407300000|2025-03-31 07:48:20|182.32|182.29|182.12|182.04|182.32|182.29|182.12|182.04|13
1743407310000|2025-03-31 07:48:30|182.07|181.99|182.02|181.94|182.07|181.99|182.02|181.89|14
1743407320000|2025-03-31 07:48:40|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|2
1743407330000|2025-03-31 07:48:50|181.92|181.84|181.92|181.84|181.97|181.89|181.87|181.79|29
1743407340000|2025-03-31 07:49:00|181.97|181.79|182.02|181.89|182.02|181.94|181.92|181.79|78
1743407350000|2025-03-31 07:49:10|181.97|181.94|181.87|181.79|182.02|181.94|181.87|181.79|3
1743407360000|2025-03-31 07:49:20|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|9
1743407370000|2025-03-31 07:49:30|181.97|181.84|181.92|181.84|181.97|181.84|181.92|181.79|3
1743407380000|2025-03-31 07:49:40|182.07|181.94|182.07|181.99|182.17|182.04|182.02|181.94|1137
1743407390000|2025-03-31 07:49:50|182.02|181.94|182.07|181.99|182.07|181.99|182.02|181.94|543
1743407400000|2025-03-31 07:50:00|182.17|182.04|182.17|182.09|182.22|182.14|182.12|182.04|45
1743407410000|2025-03-31 07:50:10|182.22||182.17||182.22||182.17||13
1743407420000|2025-03-31 07:50:20|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|4
1743407430000|2025-03-31 07:50:30|182.17|181.99|182.07|181.94|182.17|182.04|182.07|181.94|53
1743407440000|2025-03-31 07:50:40|182.02|181.99|182.07|181.99|182.07|181.99|182.02|181.99|105
1743407450000|2025-03-31 07:50:50|182.02|181.94|182.12|182.04|182.12|182.04|182.02|181.94|29
1743407460000|2025-03-31 07:51:00|182.07|181.99|182.12|182.04|182.12|182.04|182.02|181.89|58
1743407470000|2025-03-31 07:51:10|182.07|181.99|182.07|181.99|182.12|182.04|182.02|181.94|314
1743407480000|2025-03-31 07:51:20|182.02|181.94|181.97|181.89|182.02|181.94|181.92|181.84|288
1743407490000|2025-03-31 07:51:30|182.02|181.94|181.97|181.89|182.02|181.94|181.97|181.89|59
1743407500000|2025-03-31 07:51:40|182.02|181.94|181.97|181.84|182.02|181.94|181.97|181.84|40
1743407510000|2025-03-31 07:51:50|181.92|181.89|181.97|181.89|181.97|181.89|181.92|181.84|1
1743407520000|2025-03-31 07:52:00|182.02|181.94|182.07|181.99|182.12|182.04|182.02|181.94|486
1743407530000|2025-03-31 07:52:10|182.17|182.09|182.17|182.04|182.22|182.09|182.07|181.99|108
1743407540000|2025-03-31 07:52:20|182.12|182.09|182.22|182.14|182.22|182.14|182.12|182.09|67
1743407550000|2025-03-31 07:52:30|182.27|182.09|182.17|182.09|182.27|182.09|182.17|182.09|21
1743407560000|2025-03-31 07:52:40|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|46
1743407570000|2025-03-31 07:52:50|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|42
1743407580000|2025-03-31 07:53:00|182.27|182.19|182.32|182.24|182.37|182.29|182.27|182.19|118
1743407590000|2025-03-31 07:53:10|182.37|182.19|182.37|182.24|182.37|182.24|182.32|182.19|85
1743407600000|2025-03-31 07:53:20|182.32|182.19|182.32|182.24|182.37|182.29|182.27|182.19|89
1743407610000|2025-03-31 07:53:30|182.27|182.19|182.32|182.19|182.32|182.19|182.27|182.19|15
1743407620000|2025-03-31 07:53:40|182.27||182.27||182.32||182.27||7
1743407630000|2025-03-31 07:53:50|182.22|182.14|182.27|182.19|182.32|182.24|182.22|182.14|30
1743407640000|2025-03-31 07:54:00|182.22|182.14|182.22|182.14|182.22|182.14|182.17|182.09|121
1743407650000|2025-03-31 07:54:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|188
1743407660000|2025-03-31 07:54:20|182.32|182.24|182.42|182.34|182.47|182.34|182.32|182.24|3521
1743407670000|2025-03-31 07:54:30|182.47|182.29|182.42|182.29|182.47|182.34|182.37|182.29|45
1743407680000|2025-03-31 07:54:40|182.47|182.34|182.42|182.34|182.47|182.34|182.42|182.34|17
1743407700000|2025-03-31 07:55:00|182.37|182.29|182.27|182.19|182.37|182.29|182.27|182.19|139
1743407710000|2025-03-31 07:55:10|182.22|182.14|182.17|182.04|182.27|182.14|182.12|182.04|31
1743407720000|2025-03-31 07:55:20|182.12|182.09|182.12|182.04|182.17|182.09|182.12|182.04|32
1743407730000|2025-03-31 07:55:30|182.17|182.09|182.17|182.09|182.22|182.14|182.12|182.04|282
1743407740000|2025-03-31 07:55:40|182.12|182.04|182.12|182.04|182.17|182.04|182.12|182.04|15
1743407750000|2025-03-31 07:55:50|182.07|181.99|182.12|181.99|182.12|182.04|182.07|181.99|47
1743407760000|2025-03-31 07:56:00|182.07|182.04|182.22|182.09|182.22|182.09|182.07|181.94|168
1743407770000|2025-03-31 07:56:10|182.17|182.14|182.27|182.19|182.27|182.19|182.17|182.14|26
1743407780000|2025-03-31 07:56:20|182.32|182.24|182.37|182.29|182.37|182.29|182.27|182.19|69
1743407790000|2025-03-31 07:56:30|182.42|182.34|182.42|182.34|182.42|182.34|182.37|182.29|98
1743407800000|2025-03-31 07:56:40|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.24|31
1743407810000|2025-03-31 07:56:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|35
1743407820000|2025-03-31 07:57:00|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|12
1743407840000|2025-03-31 07:57:20|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|30
1743407860000|2025-03-31 07:57:40||182.14||182.14||182.14||182.14|79
1743407870000|2025-03-31 07:57:50|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|30
1743407890000|2025-03-31 07:58:10|182.27|182.29|182.37|182.29|182.42|182.29|182.27|182.29|67
1743407900000|2025-03-31 07:58:20|182.42||182.42||182.42||182.42||0
1743407910000|2025-03-31 07:58:30|182.37||182.37||182.37||182.37||0
1743407920000|2025-03-31 07:58:40|182.32|182.24|182.37|182.29|182.37|182.29|182.32|182.19|139
1743407930000|2025-03-31 07:58:50|182.42|182.24|182.37|182.29|182.42|182.29|182.37|182.24|191
1743407940000|2025-03-31 07:59:00|182.47|182.39|182.47|182.39|182.52|182.39|182.47|182.39|33
1743407950000|2025-03-31 07:59:10||182.34||182.39||182.39||182.34|37
1743407960000|2025-03-31 07:59:20||182.34||182.34||182.34||182.34|59
1743407970000|2025-03-31 07:59:30||182.39||182.34||182.39||182.34|2
1743407980000|2025-03-31 07:59:40|182.42|182.39|182.47|182.34|182.47|182.39|182.42|182.34|16
1743408000000|2025-03-31 08:00:00|182.52|182.39|182.57|182.44|182.57|182.44|182.47|182.34|83
1743408010000|2025-03-31 08:00:10|182.62|182.49|182.62|182.49|182.62|182.54|182.62|182.49|57
1743408020000|2025-03-31 08:00:20||182.54||182.49||182.54||182.49|34
1743408030000|2025-03-31 08:00:30|182.57|182.39|182.57|182.44|182.57|182.44|182.52|182.39|146
1743408040000|2025-03-31 08:00:40|182.62|182.49|182.67|182.59|182.67|182.59|182.62|182.49|174
1743408050000|2025-03-31 08:00:50|182.72|182.54|182.62|182.49|182.72|182.54|182.62|182.49|26
1743408060000|2025-03-31 08:01:00|182.57|182.54|182.52|182.39|182.62|182.54|182.47|182.39|50
1743408070000|2025-03-31 08:01:10|182.47|182.34|182.47|182.34|182.52|182.39|182.42|182.34|45
1743408080000|2025-03-31 08:01:20|182.42|182.29|182.32|182.24|182.42|182.29|182.32|182.19|70
1743408090000|2025-03-31 08:01:30|182.37|182.29|182.42|182.29|182.42|182.29|182.37|182.29|19
1743408100000|2025-03-31 08:01:40|182.37|182.34|182.42|182.34|182.42|182.34|182.37|182.24|61
1743408110000|2025-03-31 08:01:50|182.47||182.47||182.47||182.42||2
1743408120000|2025-03-31 08:02:00|182.42|182.39|182.42|182.29|182.42|182.39|182.37|182.29|33
1743408130000|2025-03-31 08:02:10|182.37|182.24|182.27|182.14|182.42|182.24|182.27|182.14|16
1743408140000|2025-03-31 08:02:20|182.22|182.19|182.27|182.14|182.32|182.19|182.22|182.14|20
1743408150000|2025-03-31 08:02:30|182.22|182.19|182.17|182.09|182.27|182.19|182.17|182.09|6
1743408160000|2025-03-31 08:02:40|182.12|182.04|182.12|182.04|182.12|182.04|182.12|181.99|4
1743408170000|2025-03-31 08:02:50|182.07|181.99|182.07|181.94|182.12|182.04|182.07|181.94|221
1743408180000|2025-03-31 08:03:00|182.12|181.99|182.12|182.04|182.17|182.09|182.12|181.99|72
1743408190000|2025-03-31 08:03:10|182.17|182.09|182.22|182.09|182.27|182.14|182.07|181.99|104
1743408200000|2025-03-31 08:03:20|182.27|182.14|182.27|182.14|182.37|182.24|182.22|182.14|39
1743408210000|2025-03-31 08:03:30|182.22|182.19|182.27|182.14|182.27|182.19|182.22|182.14|33
1743408220000|2025-03-31 08:03:40|182.22|182.19|182.22|182.14|182.22|182.19|182.22|182.09|30
1743408230000|2025-03-31 08:03:50|182.27|182.09|182.27|182.14|182.27|182.19|182.27|182.09|2
1743408240000|2025-03-31 08:04:00|182.22|182.19|182.17|182.09|182.32|182.24|182.12|182.04|105
1743408250000|2025-03-31 08:04:10|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.09|72
1743408260000|2025-03-31 08:04:20|182.12|182.04|182.12|182.04|182.12|182.04|182.07|181.99|82
1743408270000|2025-03-31 08:04:30|182.17|181.99|182.12|181.99|182.17|181.99|182.07|181.99|24
1743408280000|2025-03-31 08:04:40|182.17|182.04|182.07|181.99|182.17|182.04|182.07|181.99|8
1743408290000|2025-03-31 08:04:50|182.12|181.94|182.07|181.94|182.12|181.99|182.07|181.94|214
1743408300000|2025-03-31 08:05:00|182.02|181.84|181.97|181.89|182.02|181.94|181.92|181.84|20
1743408310000|2025-03-31 08:05:10|182.02|181.94|182.27|182.14|182.27|182.19|182.02|181.89|36
1743408320000|2025-03-31 08:05:20|182.22|182.19|182.22|182.14|182.27|182.19|182.17|182.09|63
1743408330000|2025-03-31 08:05:30|182.17|182.09|182.07|181.99|182.22|182.09|182.07|181.99|70
1743408340000|2025-03-31 08:05:40|182.12|182.04|182.02|181.94|182.12|182.04|182.02|181.94|12
1743408350000|2025-03-31 08:05:50|181.97|181.89|182.17|182.09|182.17|182.09|181.97|181.89|160
1743408360000|2025-03-31 08:06:00|182.12|182.04|182.12|182.04|182.22|182.14|182.12|182.04|78
1743408370000|2025-03-31 08:06:10|182.17||182.12||182.17||182.12||22
1743408380000|2025-03-31 08:06:20|182.17|182.09|182.17|182.04|182.17|182.09|182.12|182.04|24
1743408390000|2025-03-31 08:06:30|182.12|182.09|182.22|182.09|182.22|182.09|182.12|182.04|77
1743408400000|2025-03-31 08:06:40|182.17|182.14|182.12|182.04|182.17|182.14|182.12|182.04|28
1743408410000|2025-03-31 08:06:50|182.17|182.09|182.27|182.19|182.27|182.19|182.12|182.09|8
1743408420000|2025-03-31 08:07:00|182.32|182.24|182.22|182.14|182.32|182.24|182.17|182.09|33
1743408430000|2025-03-31 08:07:10||182.09||182.14||182.14||182.09|0
1743408440000|2025-03-31 08:07:20|182.17|182.09|182.22|182.14|182.27|182.19|182.17|182.09|15
1743408450000|2025-03-31 08:07:30|182.17|182.09|182.22|182.09|182.27|182.19|182.17|182.09|111
1743408460000|2025-03-31 08:07:40|182.17|182.14|182.27|182.19|182.27|182.19|182.17|182.14|14
1743408470000|2025-03-31 08:07:50|182.22|182.14|182.22|182.14|182.27|182.14|182.12|182.04|117
1743408480000|2025-03-31 08:08:00|182.17|182.09|182.22|182.09|182.22|182.14|182.12|182.04|5
1743408490000|2025-03-31 08:08:10|182.17|182.14|182.17|182.09|182.17|182.14|182.17|182.04|0
1743408500000|2025-03-31 08:08:20|182.22|182.14|182.27|182.19|182.32|182.24|182.22|182.14|4
1743408510000|2025-03-31 08:08:30|182.32|182.24|182.27|182.14|182.32|182.24|182.22|182.14|8
1743408520000|2025-03-31 08:08:40|182.22|182.19|182.22|182.14|182.27|182.19|182.22|182.09|37
1743408530000|2025-03-31 08:08:50|182.17|182.09|182.17|182.09|182.17|182.14|182.17|182.09|1
1743408540000|2025-03-31 08:09:00|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|50
1743408550000|2025-03-31 08:09:10|182.12|182.04|182.22|182.14|182.22|182.14|182.12|182.04|106
1743408560000|2025-03-31 08:09:20|182.32|182.19|182.32|182.24|182.32|182.24|182.32|182.19|31
1743408570000|2025-03-31 08:09:30|182.37|182.29|182.32|182.24|182.42|182.34|182.32|182.24|19
1743408580000|2025-03-31 08:09:40|182.27|182.19|182.22|182.14|182.32|182.19|182.22|182.14|41
1743408590000|2025-03-31 08:09:50|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|111
1743408600000|2025-03-31 08:10:00|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|69
1743408610000|2025-03-31 08:10:10|182.17|182.09|182.27|182.19|182.32|182.19|182.17|182.09|86
1743408620000|2025-03-31 08:10:20|182.22|182.14|182.22|182.14|182.27|182.14|182.22|182.09|13
1743408630000|2025-03-31 08:10:30|182.27|182.09|182.27|182.19|182.27|182.19|182.27|182.09|1
1743408640000|2025-03-31 08:10:40|182.32|182.24|182.22|182.14|182.32|182.24|182.17|182.09|24
1743408650000|2025-03-31 08:10:50|182.17|182.09|182.22|182.14|182.27|182.14|182.17|182.09|80
1743408660000|2025-03-31 08:11:00|182.17|182.09|182.27|182.14|182.27|182.14|182.17|182.09|2
1743408670000|2025-03-31 08:11:10|182.22|182.19|182.27|182.14|182.27|182.19|182.22|182.14|3
1743408680000|2025-03-31 08:11:20|182.22|182.19|182.22|182.14|182.27|182.19|182.22|182.14|5
1743408690000|2025-03-31 08:11:30|182.27|182.09|182.22|182.14|182.27|182.14|182.12|182.04|20
1743408700000|2025-03-31 08:11:40|182.27|182.19|182.32|182.19|182.32|182.24|182.27|182.19|9
1743408710000|2025-03-31 08:11:50|182.27|182.24|182.32|182.24|182.32|182.24|182.27|182.24|6
1743408720000|2025-03-31 08:12:00|182.27|182.14|182.27|182.14|182.27|182.19|182.22|182.14|11
1743408730000|2025-03-31 08:12:10|182.22|182.19|182.22|182.14|182.27|182.19|182.22|182.14|33
1743408740000|2025-03-31 08:12:20|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|20
1743408750000|2025-03-31 08:12:30|||||||||1
1743408760000|2025-03-31 08:12:40|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|0
1743408770000|2025-03-31 08:12:50|182.22|182.14|182.17|182.09|182.27|182.14|182.17|182.09|87
1743408780000|2025-03-31 08:13:00|182.22|182.14|182.22|182.14|182.27|182.14|182.22|182.14|5
1743408790000|2025-03-31 08:13:10|182.17|182.09|182.17|182.09|182.22|182.14|182.17|182.09|9
1743408800000|2025-03-31 08:13:20|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|3302
1743408810000|2025-03-31 08:13:30|182.32|182.24|182.47|182.39|182.47|182.39|182.32|182.24|43
1743408820000|2025-03-31 08:13:40|182.52|182.44|182.57|182.49|182.57|182.49|182.47|182.39|83
1743408830000|2025-03-31 08:13:50|182.62||182.57||182.62||182.57||6
1743408840000|2025-03-31 08:14:00|182.52|182.44|182.52|182.39|182.52|182.44|182.42|182.34|87
1743408850000|2025-03-31 08:14:10|182.47|182.34|182.37|182.29|182.52|182.34|182.37|182.29|22
1743408860000|2025-03-31 08:14:20|182.32|182.24|182.37|182.29|182.37|182.29|182.27|182.19|70
1743408870000|2025-03-31 08:14:30|182.42|182.34|182.42|182.29|182.47|182.39|182.37|182.29|156
1743408880000|2025-03-31 08:14:40|182.47|182.39|182.47|182.39|182.52|182.44|182.47|182.39|21
1743408890000|2025-03-31 08:14:50|182.52|182.44|182.42|182.34|182.52|182.44|182.42|182.34|4
1743408900000|2025-03-31 08:15:00|182.47|182.39|182.52|182.39|182.52|182.39|182.47|182.39|1
1743408910000|2025-03-31 08:15:10|182.47||182.47||182.52||182.47||0
1743408920000|2025-03-31 08:15:20|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|3
1743408930000|2025-03-31 08:15:30|182.57|182.49|182.57|182.44|182.57|182.49|182.52|182.44|155
1743408940000|2025-03-31 08:15:40|182.62|182.49|182.57|182.49|182.62|182.54|182.57|182.49|67
1743408950000|2025-03-31 08:15:50|182.52|182.44|182.42|182.34|182.52|182.44|182.42|182.34|115
1743408960000|2025-03-31 08:16:00|182.37|182.29|182.47|182.39|182.47|182.39|182.37|182.29|94
1743408970000|2025-03-31 08:16:10|182.42|182.34|182.47|182.39|182.52|182.39|182.42|182.34|9
1743408980000|2025-03-31 08:16:20|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|0
1743408990000|2025-03-31 08:16:30|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|7
1743409000000|2025-03-31 08:16:40|182.62|182.54|182.57|182.49|182.62|182.54|182.57|182.49|3
1743409010000|2025-03-31 08:16:50|182.52|182.44|182.62|182.54|182.62|182.54|182.52|182.44|13
1743409020000|2025-03-31 08:17:00|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.54|40
1743409030000|2025-03-31 08:17:10|182.67|182.59|182.62|182.49|182.67|182.59|182.62|182.49|28
1743409040000|2025-03-31 08:17:20|182.67|182.59|182.67|182.54|182.67|182.59|182.62|182.54|105
1743409050000|2025-03-31 08:17:30|182.62|182.59|182.62|182.49|182.67|182.59|182.57|182.49|64
1743409060000|2025-03-31 08:17:40|182.57|182.54|182.57|182.49|182.57|182.54|182.57|182.49|0
1743409070000|2025-03-31 08:17:50|182.52|182.44|182.57|182.49|182.57|182.49|182.52|182.44|195
1743409080000|2025-03-31 08:18:00|182.62||182.57||182.62||182.57||27
1743409090000|2025-03-31 08:18:10|182.62|182.54|182.62|182.54|182.62|182.54|182.57|182.49|22
1743409100000|2025-03-31 08:18:20|182.67|182.49|182.52|182.44|182.72|182.59|182.52|182.44|21
1743409110000|2025-03-31 08:18:30|182.57|182.39|182.52|182.39|182.57|182.44|182.47|182.39|49
1743409120000|2025-03-31 08:18:40|182.47|182.34|182.42|182.34|182.47|182.39|182.42|182.29|0
1743409130000|2025-03-31 08:18:50|182.47|182.29|182.47|182.34|182.47|182.39|182.42|182.29|0
1743409140000|2025-03-31 08:19:00|182.42|182.29|182.32|182.24|182.42|182.29|182.32|182.24|35
1743409160000|2025-03-31 08:19:20|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.24|92
1743409170000|2025-03-31 08:19:30|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.24|35
1743409180000|2025-03-31 08:19:40|||||||||3
1743409190000|2025-03-31 08:19:50|||||||||56
1743409200000|2025-03-31 08:20:00|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|39
1743409210000|2025-03-31 08:20:10|182.17|182.09|182.12|182.04|182.22|182.14|182.12|182.04|17
1743409220000|2025-03-31 08:20:20|182.17|182.09|182.17|182.09|182.27|182.14|182.17|182.09|108
1743409230000|2025-03-31 08:20:30|182.22|182.14|182.17|182.09|182.22|182.14|182.17|182.09|26
1743409240000|2025-03-31 08:20:40|182.12|182.04|182.12|182.04|182.12|182.04|182.02|181.94|81
1743409250000|2025-03-31 08:20:50|182.07|181.99|181.97|181.89|182.07|181.99|181.97|181.89|91
1743409260000|2025-03-31 08:21:00|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|46
1743409270000|2025-03-31 08:21:10|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|82
1743409280000|2025-03-31 08:21:20|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|84
1743409290000|2025-03-31 08:21:30|182.02|181.94|182.02|181.94|182.07|181.99|182.02|181.94|234
1743409300000|2025-03-31 08:21:40|182.07|181.89|182.07|181.99|182.07|181.99|182.07|181.89|12
1743409310000|2025-03-31 08:21:50|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|5
1743409320000|2025-03-31 08:22:00|182.07|181.99|181.97|181.89|182.07|181.99|181.97|181.89|60
1743409330000|2025-03-31 08:22:10|182.02|181.94|182.07|181.94|182.07|181.99|182.02|181.94|71
1743409340000|2025-03-31 08:22:20|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|4
1743409350000|2025-03-31 08:22:30|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|32
1743409360000|2025-03-31 08:22:40||181.99||181.99||181.99||181.94|0
1743409370000|2025-03-31 08:22:50|182.12|181.94|182.07|181.99|182.12|182.04|182.07|181.94|93
1743409380000|2025-03-31 08:23:00|182.02|181.94|181.92|181.79|182.02|181.94|181.87|181.79|28
1743409390000|2025-03-31 08:23:10|181.87|181.84|181.97|181.89|181.97|181.89|181.87|181.79|29
1743409400000|2025-03-31 08:23:20|181.92|181.84|181.92|181.84|181.97|181.89|181.92|181.84|12
1743409410000|2025-03-31 08:23:30|181.97|181.89|181.97|181.89|181.97|181.89|181.92|181.84|0
1743409420000|2025-03-31 08:23:40|181.92|181.84|181.92|181.84|181.92|181.89|181.92|181.84|4
1743409430000|2025-03-31 08:23:50|181.97|181.89|181.92|181.84|181.97|181.89|181.87|181.79|133
1743409440000|2025-03-31 08:24:00|181.97|181.79|181.92|181.84|181.97|181.89|181.92|181.79|26
1743409450000|2025-03-31 08:24:10|181.87|181.79|181.77|181.69|181.87|181.79|181.77|181.69|264
1743409460000|2025-03-31 08:24:20|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|10
1743409470000|2025-03-31 08:24:30||181.59||181.59||181.59||181.59|2
1743409480000|2025-03-31 08:24:40|181.67|181.64|181.72|181.64|181.72|181.64|181.67|181.59|91
1743409490000|2025-03-31 08:24:50|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|66
1743409500000|2025-03-31 08:25:00|181.77|181.69|181.62|181.54|181.77|181.69|181.62|181.54|110
1743409510000|2025-03-31 08:25:10|181.67|181.59|181.72|181.64|181.77|181.64|181.62|181.59|61
1743409520000|2025-03-31 08:25:20|181.77|181.59|181.72|181.64|181.77|181.64|181.72|181.59|8
1743409530000|2025-03-31 08:25:30|181.77|181.69|181.77|181.69|181.77|181.69|181.72|181.64|81
1743409540000|2025-03-31 08:25:40|181.72|181.64|181.77|181.69|181.77|181.69|181.72|181.64|111
1743409550000|2025-03-31 08:25:50|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|28
1743409560000|2025-03-31 08:26:00|181.77|181.69|181.92|181.84|181.92|181.84|181.77|181.69|106
1743409570000|2025-03-31 08:26:10|181.87|181.79|181.87|181.74|181.92|181.84|181.87|181.74|3
1743409580000|2025-03-31 08:26:20|181.82|181.79|181.87|181.74|181.87|181.79|181.82|181.74|12
1743409590000|2025-03-31 08:26:30|181.82|181.69|181.82|181.69|181.82|181.74|181.77|181.69|25
1743409600000|2025-03-31 08:26:40|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|1
1743409610000|2025-03-31 08:26:50|181.87|181.74|181.82|181.74|181.87|181.79|181.82|181.74|95
1743409620000|2025-03-31 08:27:00|181.87|181.79|181.92|181.79|181.92|181.84|181.87|181.79|30
1743409630000|2025-03-31 08:27:10|181.87|181.84|181.87|181.79|181.92|181.84|181.87|181.79|1
1743409640000|2025-03-31 08:27:20|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|6
1743409650000|2025-03-31 08:27:30|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|15
1743409660000|2025-03-31 08:27:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.79|20
1743409670000|2025-03-31 08:27:50|181.97|181.89|181.87|181.79|181.97|181.89|181.87|181.79|76
1743409680000|2025-03-31 08:28:00|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|12
1743409690000|2025-03-31 08:28:10|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|18
1743409700000|2025-03-31 08:28:20|181.82|181.74|181.87|181.74|181.87|181.79|181.82|181.74|34
1743409710000|2025-03-31 08:28:30|181.82|181.79|181.87|181.79|181.87|181.79|181.82|181.74|0
1743409720000|2025-03-31 08:28:40|181.82|181.74|181.82|181.74|181.82|181.79|181.82|181.74|4
1743409730000|2025-03-31 08:28:50|181.87|181.79|181.87|181.74|181.87|181.79|181.82|181.74|60
1743409740000|2025-03-31 08:29:00|181.82|181.79|181.82|181.74|181.82|181.79|181.77|181.69|94
1743409750000|2025-03-31 08:29:10|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|28
1743409770000|2025-03-31 08:29:30|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.59|123
1743409780000|2025-03-31 08:29:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|66
1743409790000|2025-03-31 08:29:50|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|54
1743409800000|2025-03-31 08:30:00|181.82|181.74|181.87|181.74|181.87|181.79|181.77|181.74|60
1743409810000|2025-03-31 08:30:10|181.92|181.79|181.97|181.84|182.02|181.94|181.87|181.79|59
1743409820000|2025-03-31 08:30:20|181.92|181.79|181.82|181.74|181.92|181.79|181.82|181.74|39
1743409830000|2025-03-31 08:30:30|||||||||75
1743409850000|2025-03-31 08:30:50|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|94
1743409860000|2025-03-31 08:31:00||181.69||181.74||181.74||181.69|18
1743409870000|2025-03-31 08:31:10|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.69|11
1743409880000|2025-03-31 08:31:20|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.59|117
1743409890000|2025-03-31 08:31:30|181.67|181.59|181.67|181.59|181.72|181.64|181.67|181.59|87
1743409900000|2025-03-31 08:31:40|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.64|50
1743409910000|2025-03-31 08:31:50|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.69|14
1743409920000|2025-03-31 08:32:00|181.82||181.77||181.82||181.77||33
1743409940000|2025-03-31 08:32:20|181.72|181.59|181.72|181.64|181.72|181.64|181.67|181.59|74
1743409950000|2025-03-31 08:32:30|181.77|181.69|181.82|181.69|181.82|181.74|181.77|181.69|145
1743409960000|2025-03-31 08:32:40|181.77|181.64|181.72|181.64|181.82|181.64|181.72|181.64|38
1743409970000|2025-03-31 08:32:50|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|206
1743409980000|2025-03-31 08:33:00|181.67|181.59|181.72|181.64|181.77|181.69|181.67|181.59|45
1743409990000|2025-03-31 08:33:10|||||||||10
1743410000000|2025-03-31 08:33:20|181.67|181.59|181.67|181.59|181.67|181.64|181.67|181.59|144
1743410010000|2025-03-31 08:33:30|181.72|181.64|181.87|181.79|181.87|181.79|181.72|181.64|39
1743410020000|2025-03-31 08:33:40|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|51
1743410030000|2025-03-31 08:33:50|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.69|61
1743410040000|2025-03-31 08:34:00|||||||||1
1743410050000|2025-03-31 08:34:10|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|90
1743410060000|2025-03-31 08:34:20|181.72|181.64|181.67|181.59|181.72|181.64|181.67|181.59|9
1743410070000|2025-03-31 08:34:30|||||||||32
1743410080000|2025-03-31 08:34:40|||||||||39
1743410090000|2025-03-31 08:34:50|181.62|181.54|181.57|181.49|181.62|181.59|181.57|181.49|203
1743410100000|2025-03-31 08:35:00|181.62|181.54|181.57|181.44|181.67|181.54|181.57|181.44|77
1743410110000|2025-03-31 08:35:10|181.52|181.49|181.62|181.54|181.67|181.59|181.52|181.49|26
1743410120000|2025-03-31 08:35:20|181.67|181.49|181.67|181.54|181.67|181.59|181.62|181.49|28
1743410130000|2025-03-31 08:35:30|181.72|181.59|181.72|181.64|181.72|181.64|181.72|181.59|7
1743410140000|2025-03-31 08:35:40||181.59||181.59||181.59||181.59|114
1743410150000|2025-03-31 08:35:50|181.67|181.64|181.72|181.59|181.72|181.64|181.62|181.54|13
1743410160000|2025-03-31 08:36:00|181.67|181.64|181.67|181.54|181.72|181.64|181.62|181.54|7
1743410170000|2025-03-31 08:36:10|181.62|181.59|181.67|181.54|181.67|181.59|181.62|181.54|23
1743410180000|2025-03-31 08:36:20|181.62|181.59|181.62|181.54|181.62|181.59|181.62|181.54|12
1743410190000|2025-03-31 08:36:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|197
1743410200000|2025-03-31 08:36:40|181.52|181.44|181.57|181.44|181.57|181.49|181.52|181.44|38
1743410210000|2025-03-31 08:36:50||181.49||181.49||181.49||181.44|225
1743410220000|2025-03-31 08:37:00|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|9
1743410230000|2025-03-31 08:37:10|181.47|181.39|181.52|181.39|181.52|181.44|181.47|181.39|7
1743410240000|2025-03-31 08:37:20|181.47|181.44|181.47|181.39|181.47|181.44|181.47|181.39|295
1743410250000|2025-03-31 08:37:30|181.52||181.47||181.52||181.47||0
1743410260000|2025-03-31 08:37:40|181.42|181.34|181.37|181.29|181.47|181.34|181.37|181.29|219
1743410270000|2025-03-31 08:37:50|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|10
1743410280000|2025-03-31 08:38:00|181.42|181.24|181.42|181.34|181.42|181.34|181.42|181.24|68
1743410290000|2025-03-31 08:38:10|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|242
1743410300000|2025-03-31 08:38:20|181.47|181.29|181.47|181.39|181.47|181.39|181.47|181.29|5
1743410310000|2025-03-31 08:38:30|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|2
1743410320000|2025-03-31 08:38:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|0
1743410330000|2025-03-31 08:38:50|181.57|181.49|181.62|181.49|181.62|181.49|181.52|181.44|28
1743410340000|2025-03-31 08:39:00|181.57|181.54|181.57|181.49|181.57|181.54|181.52|181.44|254
1743410350000|2025-03-31 08:39:10|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|3
1743410360000|2025-03-31 08:39:20|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|121
1743410370000|2025-03-31 08:39:30|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|44
1743410380000|2025-03-31 08:39:40|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|213
1743410390000|2025-03-31 08:39:50|||||||||64
1743410400000|2025-03-31 08:40:00|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|17
1743410410000|2025-03-31 08:40:10|181.52|181.44|181.57|181.49|181.57|181.49|181.47|181.44|4
1743410420000|2025-03-31 08:40:20|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|88
1743410440000|2025-03-31 08:40:40|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|58
1743410450000|2025-03-31 08:40:50|181.47|181.39|181.57|181.49|181.62|181.54|181.47|181.39|291
1743410460000|2025-03-31 08:41:00|181.62|181.44|181.52|181.44|181.62|181.44|181.52|181.44|65
1743410470000|2025-03-31 08:41:10|181.47|181.39|181.37|181.29|181.47|181.39|181.37|181.29|5
1743410480000|2025-03-31 08:41:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|84
1743410490000|2025-03-31 08:41:30|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|17
1743410500000|2025-03-31 08:41:40|181.47|181.39|181.52|181.39|181.52|181.39|181.47|181.39|2
1743410510000|2025-03-31 08:41:50|181.47|181.44|181.42|181.34|181.47|181.44|181.42|181.34|5
1743410520000|2025-03-31 08:42:00|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.34|1
1743410530000|2025-03-31 08:42:10|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.44|1
1743410540000|2025-03-31 08:42:20|181.67|181.59|181.72|181.64|181.72|181.64|181.62|181.59|41
1743410550000|2025-03-31 08:42:30|181.67|181.59|181.62|181.49|181.72|181.59|181.57|181.49|170
1743410560000|2025-03-31 08:42:40|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.49|25
1743410570000|2025-03-31 08:42:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|22
1743410580000|2025-03-31 08:43:00|181.52|181.44|181.57|181.44|181.57|181.49|181.52|181.44|120
1743410590000|2025-03-31 08:43:10|181.52|181.49|181.47|181.39|181.52|181.49|181.47|181.39|186
1743410600000|2025-03-31 08:43:20|||||||||3
1743410610000|2025-03-31 08:43:30|181.57|181.44|181.52|181.44|181.57|181.44|181.52|181.44|6
1743410620000|2025-03-31 08:43:40|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|6
1743410630000|2025-03-31 08:43:50|||||||||2
1743410640000|2025-03-31 08:44:00|181.67|181.59|181.47|181.39|181.67|181.59|181.47|181.39|387
1743410650000|2025-03-31 08:44:10|181.42|181.34|181.52|181.44|181.52|181.44|181.42|181.34|41
1743410660000|2025-03-31 08:44:20|||||||||1
1743410670000|2025-03-31 08:44:30|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|52
1743410680000|2025-03-31 08:44:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|55
1743410690000|2025-03-31 08:44:50|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|61
1743410700000|2025-03-31 08:45:00|181.42|181.34|181.32|181.24|181.42|181.34|181.32|181.24|9
1743410710000|2025-03-31 08:45:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|34
1743410720000|2025-03-31 08:45:20|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|223
1743410730000|2025-03-31 08:45:30|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|13
1743410740000|2025-03-31 08:45:40|||||||||1
1743410750000|2025-03-31 08:45:50|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|11
1743410760000|2025-03-31 08:46:00|181.32|181.24|181.37|181.24|181.37|181.29|181.32|181.24|2
1743410770000|2025-03-31 08:46:10|181.32|181.29|181.37|181.29|181.37|181.29|181.32|181.24|29
1743410780000|2025-03-31 08:46:20|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|212
1743410790000|2025-03-31 08:46:30|||||||||21
1743410800000|2025-03-31 08:46:40|181.47|181.39|181.47|181.34|181.47|181.39|181.42|181.34|20
1743410810000|2025-03-31 08:46:50|181.42||181.42||181.42||181.42||0
1743410820000|2025-03-31 08:47:00|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|19
1743410840000|2025-03-31 08:47:20|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|27
1743410850000|2025-03-31 08:47:30|181.42|181.34|181.52|181.44|181.57|181.49|181.42|181.34|337
1743410860000|2025-03-31 08:47:40|||||||||4
1743410870000|2025-03-31 08:47:50|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|29
1743410880000|2025-03-31 08:48:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|108
1743410890000|2025-03-31 08:48:10||181.44||181.49||181.49||181.44|113
1743410900000|2025-03-31 08:48:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|213
1743410910000|2025-03-31 08:48:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|3
1743410930000|2025-03-31 08:48:50||181.44||181.49||181.49||181.44|70
1743410940000|2025-03-31 08:49:00|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|61
1743410950000|2025-03-31 08:49:10|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|242
1743410960000|2025-03-31 08:49:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|4
1743410970000|2025-03-31 08:49:30|181.62|181.54|181.67|181.59|181.67|181.59|181.62|181.54|80
1743410980000|2025-03-31 08:49:40|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.49|180
1743410990000|2025-03-31 08:49:50|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|37
1743411000000|2025-03-31 08:50:00|181.67||181.62||181.67||181.62||99
1743411020000|2025-03-31 08:50:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|4
1743411030000|2025-03-31 08:50:30||181.54||181.54||181.59||181.54|10
1743411040000|2025-03-31 08:50:40|181.62|181.59|181.67|181.54|181.67|181.59|181.62|181.54|25
1743411050000|2025-03-31 08:50:50|181.62|181.59|181.72|181.64|181.77|181.69|181.62|181.59|376
1743411060000|2025-03-31 08:51:00|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|56
1743411070000|2025-03-31 08:51:10|181.67|181.59|181.62|181.54|181.72|181.64|181.62|181.54|87
1743411080000|2025-03-31 08:51:20|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|86
1743411090000|2025-03-31 08:51:30|181.52|181.44|181.62|181.49|181.62|181.54|181.52|181.44|190
1743411100000|2025-03-31 08:51:40|181.67|181.54|181.67|181.54|181.67|181.54|181.67|181.54|20
1743411110000|2025-03-31 08:51:50|181.62|181.59|181.62|181.54|181.67|181.59|181.62|181.54|1
1743411120000|2025-03-31 08:52:00|181.67|181.59|181.72|181.59|181.72|181.59|181.67|181.59|0
1743411130000|2025-03-31 08:52:10|181.77|181.64|181.72|181.64|181.77|181.69|181.72|181.59|240
1743411140000|2025-03-31 08:52:20|181.77|181.59|181.72|181.64|181.77|181.69|181.72|181.59|58
1743411150000|2025-03-31 08:52:30|181.77||181.77||181.77||181.77||0
1743411160000|2025-03-31 08:52:40|181.82|181.69|181.82|181.74|181.82|181.74|181.82|181.69|3
1743411170000|2025-03-31 08:52:50|181.87|181.79|181.87|181.79|181.92|181.79|181.87|181.79|2
1743411180000|2025-03-31 08:53:00|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|31
1743411190000|2025-03-31 08:53:10|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|71
1743411200000|2025-03-31 08:53:20|||||||||89
1743411210000|2025-03-31 08:53:30|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|81
1743411220000|2025-03-31 08:53:40|||||||||10
1743411230000|2025-03-31 08:53:50|181.67|181.59|181.67|181.59|181.72|181.64|181.67|181.59|29
1743411240000|2025-03-31 08:54:00|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|12
1743411250000|2025-03-31 08:54:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|0
1743411270000|2025-03-31 08:54:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|58
1743411280000|2025-03-31 08:54:40|181.67|181.59|181.67|181.54|181.67|181.59|181.67|181.54|158
1743411290000|2025-03-31 08:54:50|181.62||181.62||181.62||181.62||27
1743411300000|2025-03-31 08:55:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|105
1743411310000|2025-03-31 08:55:10|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|27
1743411330000|2025-03-31 08:55:30|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|10
1743411340000|2025-03-31 08:55:40|181.57|181.39|181.47|181.39|181.57|181.39|181.47|181.39|7
1743411360000|2025-03-31 08:56:00|181.42|181.34|181.47|181.39|181.52|181.44|181.42|181.34|130
1743411380000|2025-03-31 08:56:20|181.52||181.47||181.52||181.47||109
1743411390000|2025-03-31 08:56:30|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|34
1743411400000|2025-03-31 08:56:40|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|35
1743411410000|2025-03-31 08:56:50|181.52|181.34|181.47|181.39|181.52|181.39|181.47|181.34|73
1743411420000|2025-03-31 08:57:00||181.34||181.34||181.39||181.34|6
1743411430000|2025-03-31 08:57:10||181.39||181.39||181.39||181.34|0
1743411440000|2025-03-31 08:57:20|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|67
1743411480000|2025-03-31 08:58:00|181.42|181.34|181.47|181.34|181.47|181.34|181.42|181.34|65
1743411490000|2025-03-31 08:58:10|181.42|181.39|181.42|181.34|181.47|181.39|181.42|181.34|125
1743411520000|2025-03-31 08:58:40|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|134
1743411530000|2025-03-31 08:58:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|26
1743411540000|2025-03-31 08:59:00|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|336
1743411560000|2025-03-31 08:59:20|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|56
1743411570000|2025-03-31 08:59:30|181.57||181.57||181.57||181.57||0
1743411580000|2025-03-31 08:59:40|181.52||181.52||181.52||181.52||0
1743411590000|2025-03-31 08:59:50|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|141
1743411600000|2025-03-31 09:00:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|3
1743411610000|2025-03-31 09:00:10||181.34||181.34||181.39||181.34|33
1743411620000|2025-03-31 09:00:20|181.42|181.29|181.37|181.29|181.47|181.29|181.37|181.29|76
1743411630000|2025-03-31 09:00:30|181.42|181.34|181.52|181.44|181.52|181.44|181.42|181.34|52
1743411640000|2025-03-31 09:00:40|181.57|181.49|181.57|181.44|181.57|181.49|181.57|181.44|43
1743411650000|2025-03-31 09:00:50|181.52|181.34|181.42|181.34|181.52|181.34|181.42|181.34|2
1743411660000|2025-03-31 09:01:00|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|228
1743411670000|2025-03-31 09:01:10|181.37||181.32||181.37||181.32||2
1743411680000|2025-03-31 09:01:20|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|93
1743411690000|2025-03-31 09:01:30|||||||||57
1743411700000|2025-03-31 09:01:40|||||||||27
1743411710000|2025-03-31 09:01:50|||||||||41
1743411720000|2025-03-31 09:02:00|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|142
1743411730000|2025-03-31 09:02:10|181.37|181.29|181.52|181.39|181.52|181.39|181.37|181.29|109
1743411740000|2025-03-31 09:02:20|181.47|181.44|181.52|181.39|181.52|181.44|181.47|181.39|65
1743411750000|2025-03-31 09:02:30|181.47||181.47||181.47||181.47||15
1743411760000|2025-03-31 09:02:40|181.52|181.44|181.42|181.34|181.52|181.44|181.42|181.34|186
1743411770000|2025-03-31 09:02:50|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|54
1743411780000|2025-03-31 09:03:00|181.42|181.34|181.32|181.24|181.42|181.34|181.32|181.24|197
1743411790000|2025-03-31 09:03:10|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|46
1743411800000|2025-03-31 09:03:20|181.37||181.37||181.37||181.32||164
1743411810000|2025-03-31 09:03:30|181.32||181.32||181.37||181.32||10
1743411820000|2025-03-31 09:03:40|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|68
1743411830000|2025-03-31 09:03:50|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|257
1743411840000|2025-03-31 09:04:00|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.19|17
1743411850000|2025-03-31 09:04:10|181.32|181.24|181.27|181.19|181.32|181.24|181.22|181.14|52
1743411860000|2025-03-31 09:04:20|||||||||46
1743411870000|2025-03-31 09:04:30|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.14|26
1743411880000|2025-03-31 09:04:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|151
1743411890000|2025-03-31 09:04:50|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|96
1743411900000|2025-03-31 09:05:00|181.22|181.14|181.17|181.09|181.27|181.14|181.17|181.09|103
1743411910000|2025-03-31 09:05:10|||||||||6
1743411920000|2025-03-31 09:05:20|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|19
1743411930000|2025-03-31 09:05:30|181.12|181.04|181.12|181.04|181.17|181.09|181.12|181.04|13
1743411940000|2025-03-31 09:05:40|||||||||1
1743411950000|2025-03-31 09:05:50|181.17|181.09|181.22|181.14|181.22|181.14|181.12|181.04|33
1743411960000|2025-03-31 09:06:00|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|3
1743411970000|2025-03-31 09:06:10|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|12
1743411980000|2025-03-31 09:06:20|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|31
1743411990000|2025-03-31 09:06:30||181.14||181.19||181.19||181.14|15
1743412010000|2025-03-31 09:06:50|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|347
1743412020000|2025-03-31 09:07:00|181.37|181.29|181.27|181.19|181.37|181.29|181.27|181.19|87
1743412030000|2025-03-31 09:07:10|181.32||181.27||181.32||181.27||7
1743412040000|2025-03-31 09:07:20|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|1
1743412050000|2025-03-31 09:07:30|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|17
1743412070000|2025-03-31 09:07:50|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|7
1743412080000|2025-03-31 09:08:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.19|30
1743412090000|2025-03-31 09:08:10|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|133
1743412100000|2025-03-31 09:08:20|181.27|181.19|181.27|181.19|181.32|181.19|181.27|181.19|4
1743412110000|2025-03-31 09:08:30|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|4
1743412120000|2025-03-31 09:08:40|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|14
1743412130000|2025-03-31 09:08:50|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.09|17
1743412140000|2025-03-31 09:09:00|181.17|181.14|181.27|181.19|181.27|181.19|181.17|181.14|51
1743412150000|2025-03-31 09:09:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|8
1743412160000|2025-03-31 09:09:20|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|6
1743412170000|2025-03-31 09:09:30|181.32|181.24|181.32|181.24|181.37|181.24|181.32|181.24|16
1743412180000|2025-03-31 09:09:40|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|2
1743412190000|2025-03-31 09:09:50||181.19||181.24||181.24||181.19|10
1743412200000|2025-03-31 09:10:00|181.37|181.29|181.27|181.19|181.37|181.29|181.27|181.14|93
1743412210000|2025-03-31 09:10:10|181.22|181.14|181.22|181.09|181.22|181.19|181.22|181.09|5
1743412220000|2025-03-31 09:10:20|181.17|181.14|181.17|181.09|181.17|181.14|181.17|181.09|0
1743412230000|2025-03-31 09:10:30|181.22|181.14|181.32|181.24|181.32|181.24|181.22|181.14|57
1743412240000|2025-03-31 09:10:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|24
1743412250000|2025-03-31 09:10:50|181.32|181.24|181.27|181.19|181.32|181.29|181.27|181.19|25
1743412260000|2025-03-31 09:11:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|2
1743412270000|2025-03-31 09:11:10|181.37|181.29|181.42|181.34|181.42|181.34|181.32|181.24|95
1743412280000|2025-03-31 09:11:20|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|195
1743412290000|2025-03-31 09:11:30|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.29|112
1743412300000|2025-03-31 09:11:40|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|9
1743412310000|2025-03-31 09:11:50||181.29||181.34||181.34||181.29|414
1743412320000|2025-03-31 09:12:00|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|22
1743412330000|2025-03-31 09:12:10|181.42|181.34|181.42|181.34|181.47|181.39|181.37|181.34|71
1743412340000|2025-03-31 09:12:20|181.47|181.39|181.47|181.34|181.47|181.39|181.42|181.34|112
1743412350000|2025-03-31 09:12:30|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.39|17
1743412360000|2025-03-31 09:12:40|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|70
1743412380000|2025-03-31 09:13:00||181.29||181.29||181.29||181.29|428
1743412390000|2025-03-31 09:13:10|181.37|181.34|181.37|181.29|181.42|181.34|181.37|181.29|9
1743412400000|2025-03-31 09:13:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|5
1743412410000|2025-03-31 09:13:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|5
1743412420000|2025-03-31 09:13:40|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|31
1743412430000|2025-03-31 09:13:50|181.37|181.29|181.42|181.29|181.42|181.29|181.37|181.29|42
1743412440000|2025-03-31 09:14:00|181.37|181.39|181.47|181.39|181.52|181.44|181.37|181.34|542
1743412450000|2025-03-31 09:14:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|3
1743412460000|2025-03-31 09:14:20|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|10
1743412470000|2025-03-31 09:14:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|79
1743412480000|2025-03-31 09:14:40|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|5
1743412490000|2025-03-31 09:14:50|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.29|46
1743412500000|2025-03-31 09:15:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|4
1743412510000|2025-03-31 09:15:10|||||||||15
1743412520000|2025-03-31 09:15:20|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|3
1743412530000|2025-03-31 09:15:30|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|23
1743412540000|2025-03-31 09:15:40|181.57||181.52||181.57||181.52||3
1743412550000|2025-03-31 09:15:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|4
1743412560000|2025-03-31 09:16:00|181.62|181.44|181.62|181.54|181.62|181.54|181.57|181.44|109
1743412570000|2025-03-31 09:16:10|181.67|181.59|181.67|181.59|181.67|181.59|181.62|181.54|72
1743412580000|2025-03-31 09:16:20|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.59|247
1743412590000|2025-03-31 09:16:30|181.77|181.69|181.67|181.54|181.77|181.69|181.62|181.54|201
1743412600000|2025-03-31 09:16:40|181.62|181.59|181.62|181.54|181.67|181.59|181.62|181.54|134
1743412610000|2025-03-31 09:16:50|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|38
1743412620000|2025-03-31 09:17:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|32
1743412630000|2025-03-31 09:17:10|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|85
1743412640000|2025-03-31 09:17:20|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.39|92
1743412650000|2025-03-31 09:17:30|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|51
1743412660000|2025-03-31 09:17:40|181.52||181.52||181.52||181.47||19
1743412670000|2025-03-31 09:17:50|181.47||181.47||181.47||181.47||2
1743412680000|2025-03-31 09:18:00|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|37
1743412690000|2025-03-31 09:18:10|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|77
1743412700000|2025-03-31 09:18:20|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|2
1743412710000|2025-03-31 09:18:30|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|60
1743412730000|2025-03-31 09:18:50|||||||||1
1743412740000|2025-03-31 09:19:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|26
1743412760000|2025-03-31 09:19:20|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|8
1743412770000|2025-03-31 09:19:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|11
1743412790000|2025-03-31 09:19:50|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|55
1743412800000|2025-03-31 09:20:00|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|112
1743412810000|2025-03-31 09:20:10|181.37|181.29|181.37|181.29|181.37|181.34|181.37|181.29|1
1743412820000|2025-03-31 09:20:20|||||||||27
1743412830000|2025-03-31 09:20:30|181.42||181.42||181.42||181.37||19
1743412840000|2025-03-31 09:20:40|181.37||181.37||181.37||181.37||0
1743412850000|2025-03-31 09:20:50|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|67
1743412860000|2025-03-31 09:21:00|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|10
1743412870000|2025-03-31 09:21:10|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|2
1743412880000|2025-03-31 09:21:20|||||||||54
1743412890000|2025-03-31 09:21:30|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|67
1743412910000|2025-03-31 09:21:50|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|99
1743412920000|2025-03-31 09:22:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|37
1743412940000|2025-03-31 09:22:20|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|32
1743412950000|2025-03-31 09:22:30|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|82
1743412960000|2025-03-31 09:22:40|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|63
1743412970000|2025-03-31 09:22:50|||||||||3
1743412980000|2025-03-31 09:23:00|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|7
1743412990000|2025-03-31 09:23:10|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|12
1743413000000|2025-03-31 09:23:20|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|27
1743413010000|2025-03-31 09:23:30|181.47|181.39|181.52|181.39|181.52|181.39|181.47|181.39|86
1743413020000|2025-03-31 09:23:40|181.47|181.44|181.47|181.39|181.47|181.44|181.47|181.39|32
1743413030000|2025-03-31 09:23:50|||||||||215
1743413040000|2025-03-31 09:24:00|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.39|29
1743413050000|2025-03-31 09:24:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|34
1743413060000|2025-03-31 09:24:20|||||||||1
1743413070000|2025-03-31 09:24:30|181.42|181.34|181.52|181.44|181.52|181.44|181.42|181.34|103
1743413090000|2025-03-31 09:24:50|181.47|181.39|181.52|181.44|181.57|181.49|181.47|181.39|381
1743413100000|2025-03-31 09:25:00|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|9
1743413110000|2025-03-31 09:25:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|71
1743413120000|2025-03-31 09:25:20|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|22
1743413130000|2025-03-31 09:25:30|181.62|181.44|181.67|181.54|181.67|181.54|181.57|181.44|25
1743413140000|2025-03-31 09:25:40|181.62|181.49|181.57|181.49|181.62|181.49|181.57|181.44|81
1743413150000|2025-03-31 09:25:50|181.62|181.54|181.62|181.54|181.67|181.59|181.62|181.54|31
1743413160000|2025-03-31 09:26:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.54|11
1743413170000|2025-03-31 09:26:10|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|95
1743413180000|2025-03-31 09:26:20||181.44||181.49||181.49||181.44|0
1743413190000|2025-03-31 09:26:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|6
1743413200000|2025-03-31 09:26:40|181.57|181.49|181.67|181.59|181.67|181.59|181.57|181.49|1040
1743413210000|2025-03-31 09:26:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|2
1743413220000|2025-03-31 09:27:00|181.57|181.49|181.52|181.44|181.57|181.54|181.52|181.44|43
1743413230000|2025-03-31 09:27:10|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|134
1743413240000|2025-03-31 09:27:20|||||||||1
1743413250000|2025-03-31 09:27:30|||||||||15
1743413270000|2025-03-31 09:27:50|||||||||1
1743413280000|2025-03-31 09:28:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|107
1743413290000|2025-03-31 09:28:10|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|33
1743413320000|2025-03-31 09:28:40|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|49
1743413330000|2025-03-31 09:28:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|72
1743413340000|2025-03-31 09:29:00||181.44||181.49||181.49||181.44|25
1743413350000|2025-03-31 09:29:10|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|11
1743413360000|2025-03-31 09:29:20|||||||||5
1743413370000|2025-03-31 09:29:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|47
1743413400000|2025-03-31 09:30:00|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|91
1743413430000|2025-03-31 09:30:30|||||||||10
1743413440000|2025-03-31 09:30:40|181.52|181.44|181.57|181.44|181.57|181.44|181.52|181.44|104
1743413450000|2025-03-31 09:30:50|181.52|181.49|181.57|181.49|181.57|181.49|181.52|181.49|9
1743413460000|2025-03-31 09:31:00|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|53
1743413470000|2025-03-31 09:31:10|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|107
1743413490000|2025-03-31 09:31:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.39|38
1743413500000|2025-03-31 09:31:40|181.47|181.39|181.47|181.39|181.47|181.44|181.47|181.39|2
1743413510000|2025-03-31 09:31:50|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|27
1743413520000|2025-03-31 09:32:00|||||||||1
1743413530000|2025-03-31 09:32:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|120
1743413540000|2025-03-31 09:32:20|181.62||181.57||181.62||181.57||304
1743413550000|2025-03-31 09:32:30|181.52|181.44|181.52|181.44|181.57|181.44|181.47|181.39|210
1743413560000|2025-03-31 09:32:40||181.39||181.44||181.44||181.39|301
1743413580000|2025-03-31 09:33:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|37
1743413590000|2025-03-31 09:33:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|20
1743413600000|2025-03-31 09:33:20|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|7
1743413620000|2025-03-31 09:33:40|||||||||7
1743413630000|2025-03-31 09:33:50|181.42|181.34|181.47|181.34|181.47|181.39|181.42|181.34|22
1743413640000|2025-03-31 09:34:00|181.42||181.42||181.42||181.42||44
1743413660000|2025-03-31 09:34:20|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.39|80
1743413670000|2025-03-31 09:34:30|181.42|181.34|181.42|181.34|181.42|181.39|181.42|181.34|0
1743413680000|2025-03-31 09:34:40|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|4
1743413690000|2025-03-31 09:34:50|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|9
1743413700000|2025-03-31 09:35:00||181.24||181.24||181.29||181.24|0
1743413710000|2025-03-31 09:35:10||181.29||181.24||181.29||181.24|0
1743413720000|2025-03-31 09:35:20|181.32|181.29|181.27|181.19|181.32|181.29|181.27|181.19|0
1743413730000|2025-03-31 09:35:30|||||||||58
1743413740000|2025-03-31 09:35:40|181.32||181.27||181.32||181.27||15
1743413770000|2025-03-31 09:36:10|||||||||78
1743413780000|2025-03-31 09:36:20|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|26
1743413790000|2025-03-31 09:36:30|181.27|181.19|181.17|181.09|181.32|181.24|181.17|181.09|370
1743413800000|2025-03-31 09:36:40|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|24
1743413810000|2025-03-31 09:36:50|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|9
1743413830000|2025-03-31 09:37:10|||||||||44
1743413840000|2025-03-31 09:37:20|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|41
1743413860000|2025-03-31 09:37:40|||||||||20
1743413880000|2025-03-31 09:38:00|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|73
1743413910000|2025-03-31 09:38:30|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|326
1743413920000|2025-03-31 09:38:40|181.27|181.19|181.17|181.09|181.27|181.19|181.17|181.09|32
1743413930000|2025-03-31 09:38:50|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|72
1743413960000|2025-03-31 09:39:20|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|10
1743413970000|2025-03-31 09:39:30|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|214
1743413980000|2025-03-31 09:39:40|181.17|181.09|181.17|181.04|181.17|181.09|181.17|181.04|239
1743413990000|2025-03-31 09:39:50|181.12|181.09|181.07|180.99|181.12|181.09|181.07|180.99|112
1743414000000|2025-03-31 09:40:00|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|54
1743414010000|2025-03-31 09:40:10|181.07|180.99|181.12|181.04|181.12|181.04|181.07|180.99|98
1743414030000|2025-03-31 09:40:30|181.17||181.17||181.17||181.17||364
1743414040000|2025-03-31 09:40:40|181.12||181.12||181.17||181.12||26
1743414050000|2025-03-31 09:40:50|181.17|181.09|181.12|181.04|181.22|181.14|181.12|181.04|115
1743414060000|2025-03-31 09:41:00|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|4
1743414070000|2025-03-31 09:41:10|181.12|181.09|181.17|181.09|181.17|181.09|181.12|181.04|27
1743414080000|2025-03-31 09:41:20||181.04||181.09||181.09||181.04|0
1743414090000|2025-03-31 09:41:30|||||||||137
1743414100000|2025-03-31 09:41:40|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|60
1743414110000|2025-03-31 09:41:50|||||||||20
1743414150000|2025-03-31 09:42:30|||||||||3
1743414160000|2025-03-31 09:42:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|242
1743414170000|2025-03-31 09:42:50||181.04||181.04||181.04||181.04|11
1743414180000|2025-03-31 09:43:00|181.12|180.99|181.12|181.04|181.12|181.04|181.12|180.99|49
1743414190000|2025-03-31 09:43:10|||||||||67
1743414200000|2025-03-31 09:43:20|181.17||181.17||181.17||181.12||35
1743414210000|2025-03-31 09:43:30||181.09||181.09||181.09||181.09|0
1743414230000|2025-03-31 09:43:50|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|106
1743414240000|2025-03-31 09:44:00|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|14
1743414250000|2025-03-31 09:44:10|181.07|180.89|181.02|180.94|181.07|180.94|180.97|180.89|67
1743414260000|2025-03-31 09:44:20|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.84|18
1743414270000|2025-03-31 09:44:30|180.92|180.84|180.97|180.84|180.97|180.89|180.92|180.84|11
1743414280000|2025-03-31 09:44:40|180.92|180.89|180.92|180.84|180.92|180.89|180.92|180.84|111
1743414290000|2025-03-31 09:44:50|180.87|180.79|180.87|180.74|180.87|180.79|180.82|180.74|204
1743414300000|2025-03-31 09:45:00|180.82|180.79|180.82|180.74|180.82|180.79|180.82|180.74|116
1743414310000|2025-03-31 09:45:10|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|124
1743414320000|2025-03-31 09:45:20|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.84|44
1743414330000|2025-03-31 09:45:30|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|7
1743414360000|2025-03-31 09:46:00|180.92||180.87||180.92||180.87||63
1743414370000|2025-03-31 09:46:10|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|37
1743414390000|2025-03-31 09:46:30|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|99
1743414400000|2025-03-31 09:46:40|181.02|180.84|180.92|180.84|181.02|180.84|180.92|180.84|92
1743414410000|2025-03-31 09:46:50|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|20
1743414460000|2025-03-31 09:47:40|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|10
1743414470000|2025-03-31 09:47:50|||||||||1
1743414480000|2025-03-31 09:48:00|||||||||173
1743414500000|2025-03-31 09:48:20|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|33
1743414510000|2025-03-31 09:48:30|||||||||2
1743414520000|2025-03-31 09:48:40|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|83
1743414530000|2025-03-31 09:48:50|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|172
1743414540000|2025-03-31 09:49:00|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|485
1743414550000|2025-03-31 09:49:10|180.77|180.69|180.77|180.64|180.77|180.69|180.72|180.64|20
1743414560000|2025-03-31 09:49:20|180.72|180.69|180.77|180.69|180.77|180.69|180.72|180.64|72
1743414570000|2025-03-31 09:49:30|180.82|180.74|180.82|180.74|180.82|180.74|180.77|180.69|17
1743414580000|2025-03-31 09:49:40|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|144
1743414590000|2025-03-31 09:49:50|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|22
1743414600000|2025-03-31 09:50:00|180.87||180.82||180.87||180.82||1
1743414610000|2025-03-31 09:50:10|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|41
1743414620000|2025-03-31 09:50:20||180.69||180.74||180.74||180.69|39
1743414630000|2025-03-31 09:50:30|180.77|180.69|180.77|180.69|180.82|180.74|180.77|180.69|13
1743414640000|2025-03-31 09:50:40|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.79|1171
1743414650000|2025-03-31 09:50:50|181.02|180.84|180.92|180.84|181.02|180.84|180.92|180.84|39
1743414660000|2025-03-31 09:51:00|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|24
1743414670000|2025-03-31 09:51:10|||||||||1
1743414680000|2025-03-31 09:51:20|180.82|180.74|180.82|180.74|180.87|180.79|180.82|180.74|18
1743414690000|2025-03-31 09:51:30|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|22
1743414700000|2025-03-31 09:51:40|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|21
1743414710000|2025-03-31 09:51:50||180.74||180.74||180.74||180.74|71
1743414720000|2025-03-31 09:52:00|180.82|180.69|180.77|180.69|180.82|180.69|180.77|180.69|184
1743414730000|2025-03-31 09:52:10|||||||||68
1743414740000|2025-03-31 09:52:20|||||||||8
1743414750000|2025-03-31 09:52:30|||||||||121
1743414770000|2025-03-31 09:52:50|180.82|180.74|180.82|180.69|180.82|180.74|180.82|180.69|21
1743414780000|2025-03-31 09:53:00||180.74||180.74||180.74||180.69|4
1743414790000|2025-03-31 09:53:10|180.77|180.69|180.77|180.69|180.82|180.74|180.77|180.69|497
1743414810000|2025-03-31 09:53:30|||||||||2
1743414820000|2025-03-31 09:53:40|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|330
1743414830000|2025-03-31 09:53:50|180.77|180.69|180.82|180.69|180.82|180.74|180.77|180.69|264
1743414840000|2025-03-31 09:54:00|180.77|180.74|180.82|180.74|180.82|180.74|180.77|180.69|20
1743414850000|2025-03-31 09:54:10|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.74|286
1743414860000|2025-03-31 09:54:20|180.82|180.74|180.82|180.74|180.82|180.79|180.82|180.74|2
1743414870000|2025-03-31 09:54:30|180.87||180.82||180.87||180.82||61
1743414880000|2025-03-31 09:54:40|180.87|180.79|180.77|180.69|180.87|180.79|180.77|180.69|64
1743414890000|2025-03-31 09:54:50|180.82|180.74|180.82|180.74|180.82|180.74|180.77|180.69|94
1743414900000|2025-03-31 09:55:00||180.69||180.74||180.74||180.69|0
1743414910000|2025-03-31 09:55:10|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|47
1743414920000|2025-03-31 09:55:20|||||||||1
1743414930000|2025-03-31 09:55:30|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|71
1743414940000|2025-03-31 09:55:40|180.82||180.77||180.82||180.77||108
1743414950000|2025-03-31 09:55:50|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.69|4
1743414960000|2025-03-31 09:56:00|180.87||180.82||180.87||180.82||2
1743414970000|2025-03-31 09:56:10|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|9
1743414980000|2025-03-31 09:56:20|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.59|168
1743414990000|2025-03-31 09:56:30|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|8
1743415000000|2025-03-31 09:56:40|180.72|180.64|180.72|180.64|180.72|180.69|180.72|180.64|11
1743415010000|2025-03-31 09:56:50|180.77|180.59|180.67|180.59|180.77|180.59|180.67|180.59|14
1743415020000|2025-03-31 09:57:00|180.72||180.67||180.72||180.67||10
1743415030000|2025-03-31 09:57:10|180.72|180.64|180.72|180.59|180.72|180.64|180.72|180.59|74
1743415040000|2025-03-31 09:57:20|180.67|180.64|180.67|180.59|180.67|180.64|180.62|180.54|196
1743415050000|2025-03-31 09:57:30|||||||||34
1743415060000|2025-03-31 09:57:40|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|311
1743415070000|2025-03-31 09:57:50|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|6
1743415080000|2025-03-31 09:58:00|||||||||20
1743415090000|2025-03-31 09:58:10|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.64|37
1743415100000|2025-03-31 09:58:20|180.72|180.64|180.77|180.64|180.77|180.69|180.72|180.64|17
1743415110000|2025-03-31 09:58:30|180.72|180.69|180.72|180.64|180.77|180.69|180.72|180.59|4
1743415120000|2025-03-31 09:58:40|180.67|180.59|180.67|180.59|180.72|180.64|180.67|180.59|26
1743415130000|2025-03-31 09:58:50|||||||||1
1743415140000|2025-03-31 09:59:00|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|11
1743415160000|2025-03-31 09:59:20|180.62|180.54|180.67|180.54|180.67|180.59|180.62|180.54|77
1743415170000|2025-03-31 09:59:30|180.72|180.59|180.72|180.64|180.77|180.69|180.72|180.59|125
1743415180000|2025-03-31 09:59:40|180.77|180.59|180.77|180.69|180.77|180.69|180.77|180.59|4
1743415190000|2025-03-31 09:59:50|||||||||78
1743415200000|2025-03-31 10:00:00|180.72|180.64|180.72|180.64|180.77|180.69|180.67|180.59|144
1743415210000|2025-03-31 10:00:10|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|7
1743415220000|2025-03-31 10:00:20|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|2
1743415230000|2025-03-31 10:00:30|180.82|180.74|180.72|180.64|180.82|180.74|180.72|180.64|295
1743415240000|2025-03-31 10:00:40||180.59||180.59||180.59||180.59|86
1743415250000|2025-03-31 10:00:50|180.77|180.64|180.72|180.64|180.77|180.69|180.72|180.64|281
1743415260000|2025-03-31 10:01:00|180.67|180.59|180.67|180.59|180.72|180.64|180.67|180.59|218
1743415270000|2025-03-31 10:01:10|||||||||4
1743415290000|2025-03-31 10:01:30|||||||||4
1743415300000|2025-03-31 10:01:40|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|24
1743415310000|2025-03-31 10:01:50|180.72|180.64|180.72|180.64|180.72|180.64|180.67|180.59|13
1743415320000|2025-03-31 10:02:00|||||||||15
1743415330000|2025-03-31 10:02:10|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.54|180
1743415340000|2025-03-31 10:02:20|180.62|180.54|180.62|180.54|180.62|180.59|180.62|180.54|8
1743415350000|2025-03-31 10:02:30|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|74
1743415370000|2025-03-31 10:02:50|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|7
1743415380000|2025-03-31 10:03:00|180.72|180.64|180.72|180.64|180.77|180.64|180.72|180.64|41
1743415390000|2025-03-31 10:03:10|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|11
1743415400000|2025-03-31 10:03:20|180.77||180.72||180.77||180.72||1
1743415410000|2025-03-31 10:03:30|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|23
1743415420000|2025-03-31 10:03:40|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|11
1743415440000|2025-03-31 10:04:00|180.52|180.39|180.52|180.44|180.52|180.44|180.47|180.39|160
1743415450000|2025-03-31 10:04:10|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|55
1743415460000|2025-03-31 10:04:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|83
1743415470000|2025-03-31 10:04:30|180.42|180.24|180.32|180.24|180.42|180.24|180.32|180.24|57
1743415480000|2025-03-31 10:04:40|180.37|180.29|180.37|180.29|180.37|180.29|180.32|180.24|57
1743415490000|2025-03-31 10:04:50|180.42|180.24|180.42|180.29|180.42|180.34|180.42|180.24|16
1743415500000|2025-03-31 10:05:00|180.37|180.34|180.42|180.34|180.47|180.34|180.37|180.29|30
1743415510000|2025-03-31 10:05:10|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|36
1743415530000|2025-03-31 10:05:30|||||||||4
1743415540000|2025-03-31 10:05:40|||||||||290
1743415550000|2025-03-31 10:05:50|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|39
1743415570000|2025-03-31 10:06:10|180.37|180.29|180.27|180.19|180.37|180.29|180.22|180.14|120
1743415580000|2025-03-31 10:06:20|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|141
1743415600000|2025-03-31 10:06:40|180.32||180.27||180.32||180.27||65
1743415610000|2025-03-31 10:06:50|180.32|180.24|180.32|180.24|180.32|180.24|180.27|180.19|26
1743415620000|2025-03-31 10:07:00|||||||||13
1743415630000|2025-03-31 10:07:10|||||||||4
1743415640000|2025-03-31 10:07:20|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|75
1743415660000|2025-03-31 10:07:40|180.37|180.29|180.37|180.29|180.42|180.34|180.37|180.29|217
1743415670000|2025-03-31 10:07:50|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|299
1743415680000|2025-03-31 10:08:00|180.52||180.52||180.52||180.47||29
1743415690000|2025-03-31 10:08:10|180.47|180.44|180.47|180.39|180.47|180.44|180.42|180.34|105
1743415700000|2025-03-31 10:08:20|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|30
1743415710000|2025-03-31 10:08:30|||||||||3
1743415730000|2025-03-31 10:08:50|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|244
1743415740000|2025-03-31 10:09:00|180.42|180.34|180.52|180.44|180.52|180.44|180.42|180.34|64
1743415750000|2025-03-31 10:09:10|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|116
1743415770000|2025-03-31 10:09:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|18
1743415780000|2025-03-31 10:09:40|180.47|180.39|180.27|180.19|180.47|180.39|180.17|180.09|781
1743415790000|2025-03-31 10:09:50|180.32|180.24|180.32|180.24|180.37|180.24|180.32|180.24|19
1743415800000|2025-03-31 10:10:00|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|36
1743415810000|2025-03-31 10:10:10|180.37|180.29|180.37|180.29|180.42|180.34|180.32|180.24|57
1743415820000|2025-03-31 10:10:20|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|34
1743415830000|2025-03-31 10:10:30|180.47|180.39|180.32|180.24|180.47|180.39|180.32|180.24|279
1743415840000|2025-03-31 10:10:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.24|487
1743415850000|2025-03-31 10:10:50|180.42|180.24|180.42|180.34|180.42|180.34|180.42|180.24|238
1743415860000|2025-03-31 10:11:00|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|119
1743415870000|2025-03-31 10:11:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|18
1743415880000|2025-03-31 10:11:20|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|33
1743415890000|2025-03-31 10:11:30|180.37|180.19|180.27|180.19|180.37|180.19|180.27|180.19|11
1743415900000|2025-03-31 10:11:40|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|151
1743415910000|2025-03-31 10:11:50|||||||||21
1743415920000|2025-03-31 10:12:00|180.22|180.14|180.27|180.14|180.27|180.19|180.22|180.14|163
1743415930000|2025-03-31 10:12:10||180.19||180.19||180.19||180.14|3
1743415940000|2025-03-31 10:12:20|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|22
1743415950000|2025-03-31 10:12:30|180.32|180.24|180.32|180.19|180.32|180.24|180.27|180.19|18
1743415960000|2025-03-31 10:12:40|180.27|180.24|180.27|180.19|180.27|180.24|180.27|180.14|31
1743415970000|2025-03-31 10:12:50|180.22|180.14|180.22|180.14|180.27|180.19|180.22|180.14|8
1743415980000|2025-03-31 10:13:00|180.27||180.22||180.27||180.22||15
1743415990000|2025-03-31 10:13:10|||||||||3
1743416000000|2025-03-31 10:13:20|180.17|180.09|180.17|180.09|180.22|180.14|180.17|180.09|10
1743416010000|2025-03-31 10:13:30|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|83
1743416020000|2025-03-31 10:13:40|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|25
1743416030000|2025-03-31 10:13:50|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|183
1743416040000|2025-03-31 10:14:00|180.22|180.04|180.12|180.04|180.22|180.04|180.12|180.04|75
1743416050000|2025-03-31 10:14:10|180.17|180.09|180.12|180.04|180.17|180.09|180.12|180.04|31
1743416060000|2025-03-31 10:14:20|||||||||5
1743416070000|2025-03-31 10:14:30|180.17|180.09|180.22|180.14|180.22|180.14|180.12|180.09|24
1743416080000|2025-03-31 10:14:40|180.27|180.19|180.42|180.29|180.42|180.34|180.27|180.19|31
1743416090000|2025-03-31 10:14:50|180.37|180.34|180.37|180.29|180.37|180.34|180.37|180.29|15
1743416100000|2025-03-31 10:15:00|180.42|180.24|180.37|180.29|180.42|180.29|180.37|180.24|12
1743416110000|2025-03-31 10:15:10|180.42|180.34|180.42|180.29|180.42|180.34|180.42|180.29|83
1743416120000|2025-03-31 10:15:20|180.37|180.34|180.37|180.24|180.42|180.34|180.37|180.24|11
1743416130000|2025-03-31 10:15:30|180.32|180.29|180.32|180.24|180.32|180.29|180.32|180.24|24
1743416140000|2025-03-31 10:15:40|180.37|180.29|180.37|180.24|180.37|180.29|180.32|180.24|4
1743416150000|2025-03-31 10:15:50|180.32|180.29|180.32|180.24|180.32|180.29|180.32|180.24|0
1743416160000|2025-03-31 10:16:00|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|4
1743416170000|2025-03-31 10:16:10|180.37||180.32||180.37||180.32||26
1743416180000|2025-03-31 10:16:20|180.37||180.32||180.37||180.32||261
1743416190000|2025-03-31 10:16:30||180.19||180.24||180.24||180.19|155
1743416200000|2025-03-31 10:16:40|180.27|180.19|180.27|180.14|180.27|180.24|180.22|180.14|22
1743416210000|2025-03-31 10:16:50|180.22||180.22||180.22||180.22||24
1743416220000|2025-03-31 10:17:00|180.27||180.22||180.27||180.22||117
1743416230000|2025-03-31 10:17:10|180.27||180.27||180.27||180.27||21
1743416240000|2025-03-31 10:17:20|180.22|180.19|180.22|180.14|180.27|180.19|180.22|180.14|3
1743416260000|2025-03-31 10:17:40|||||||||41
1743416280000|2025-03-31 10:18:00||180.09||180.14||180.14||180.09|38
1743416290000|2025-03-31 10:18:10|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|4
1743416300000|2025-03-31 10:18:20|||||||||3
1743416310000|2025-03-31 10:18:30|180.12|180.04|180.17|180.04|180.17|180.09|180.12|180.04|80
1743416320000|2025-03-31 10:18:40|180.12|180.09|180.07|179.99|180.12|180.09|180.07|179.99|20
1743416330000|2025-03-31 10:18:50|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|96
1743416340000|2025-03-31 10:19:00|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|2
1743416350000|2025-03-31 10:19:10|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|9
1743416360000|2025-03-31 10:19:20|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|29
1743416370000|2025-03-31 10:19:30|||||||||26
1743416380000|2025-03-31 10:19:40|||||||||1
1743416390000|2025-03-31 10:19:50|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|19
1743416400000|2025-03-31 10:20:00|180.27|180.19|180.27|180.19|180.32|180.19|180.22|180.14|50
1743416410000|2025-03-31 10:20:10|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|1
1743416430000|2025-03-31 10:20:30|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|118
1743416440000|2025-03-31 10:20:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|67
1743416450000|2025-03-31 10:20:50|180.42|180.34|180.42|180.34|180.47|180.39|180.42|180.34|96
1743416460000|2025-03-31 10:21:00|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|15
1743416470000|2025-03-31 10:21:10|180.37|180.29|180.42|180.29|180.42|180.34|180.37|180.29|31
1743416480000|2025-03-31 10:21:20|180.37|180.34|180.37|180.29|180.42|180.34|180.37|180.29|29
1743416490000|2025-03-31 10:21:30|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|4
1743416510000|2025-03-31 10:21:50|180.42||180.37||180.42||180.37||4
1743416540000|2025-03-31 10:22:20|180.32|180.24|180.37|180.24|180.37|180.24|180.32|180.24|163
1743416550000|2025-03-31 10:22:30|180.32|180.29|180.37|180.29|180.37|180.29|180.32|180.24|2
1743416560000|2025-03-31 10:22:40|180.42|180.24|180.42|180.34|180.42|180.34|180.42|180.24|8
1743416570000|2025-03-31 10:22:50||180.29||180.34||180.34||180.29|0
1743416580000|2025-03-31 10:23:00|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|36
1743416590000|2025-03-31 10:23:10|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.34|15
1743416600000|2025-03-31 10:23:20|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|21
1743416620000|2025-03-31 10:23:40|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|78
1743416630000|2025-03-31 10:23:50|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|1
1743416640000|2025-03-31 10:24:00|180.32|180.24|180.32|180.24|180.37|180.29|180.32|180.24|35
1743416650000|2025-03-31 10:24:10|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|91
1743416660000|2025-03-31 10:24:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|33
1743416670000|2025-03-31 10:24:30|180.42|180.34|180.42|180.29|180.42|180.34|180.37|180.29|16
1743416680000|2025-03-31 10:24:40|180.37|180.34|180.37|180.29|180.37|180.34|180.37|180.29|1
1743416690000|2025-03-31 10:24:50|||||||||10
1743416700000|2025-03-31 10:25:00|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.29|4
1743416710000|2025-03-31 10:25:10|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|4
1743416720000|2025-03-31 10:25:20|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|28
1743416730000|2025-03-31 10:25:30|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|7
1743416740000|2025-03-31 10:25:40||180.34||180.34||180.39||180.34|23
1743416750000|2025-03-31 10:25:50||180.39||180.39||180.39||180.39|0
1743416760000|2025-03-31 10:26:00|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|74
1743416770000|2025-03-31 10:26:10|180.52|180.44|180.57|180.44|180.57|180.44|180.52|180.39|31
1743416780000|2025-03-31 10:26:20|180.62|180.49|180.62|180.54|180.62|180.54|180.62|180.49|8
1743416790000|2025-03-31 10:26:30|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|33
1743416800000|2025-03-31 10:26:40||180.54||180.59||180.59||180.54|12
1743416810000|2025-03-31 10:26:50|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.54|4
1743416820000|2025-03-31 10:27:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|7
1743416830000|2025-03-31 10:27:10|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|5
1743416840000|2025-03-31 10:27:20|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|18
1743416850000|2025-03-31 10:27:30|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|105
1743416860000|2025-03-31 10:27:40|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.54|60
1743416870000|2025-03-31 10:27:50|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|16
1743416880000|2025-03-31 10:28:00|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|13
1743416890000|2025-03-31 10:28:10|180.57|180.54|180.62|180.54|180.67|180.59|180.57|180.49|74
1743416910000|2025-03-31 10:28:30||180.49||180.54||180.54||180.49|0
1743416920000|2025-03-31 10:28:40|||||||||26
1743416930000|2025-03-31 10:28:50|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.54|22
1743416940000|2025-03-31 10:29:00|180.62|180.54|180.62|180.54|180.62|180.59|180.62|180.54|1
1743416960000|2025-03-31 10:29:20|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|3
1743416970000|2025-03-31 10:29:30||180.44||180.49||180.49||180.44|68
1743417000000|2025-03-31 10:30:00|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|22
1743417010000|2025-03-31 10:30:10|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|9
1743417020000|2025-03-31 10:30:20|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|9
1743417030000|2025-03-31 10:30:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|13
1743417040000|2025-03-31 10:30:40|180.37|180.29|180.37|180.29|180.42|180.34|180.37|180.29|72
1743417050000|2025-03-31 10:30:50|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|84
1743417060000|2025-03-31 10:31:00|180.32|180.24|180.37|180.24|180.37|180.29|180.32|180.24|17
1743417070000|2025-03-31 10:31:10|180.32|180.29|180.32|180.24|180.32|180.29|180.32|180.24|28
1743417090000|2025-03-31 10:31:30|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|32
1743417100000|2025-03-31 10:31:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|8
1743417110000|2025-03-31 10:31:50|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.19|32
1743417120000|2025-03-31 10:32:00|180.32|180.24|180.32|180.24|180.32|180.29|180.32|180.24|1
1743417130000|2025-03-31 10:32:10|180.37||180.32||180.37||180.32||5
1743417140000|2025-03-31 10:32:20|180.37||180.32||180.37||180.32||9
1743417150000|2025-03-31 10:32:30|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|35
1743417160000|2025-03-31 10:32:40|180.22|180.14|180.22|180.14|180.27|180.19|180.22|180.14|84
1743417170000|2025-03-31 10:32:50|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|7
1743417180000|2025-03-31 10:33:00|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|11
1743417190000|2025-03-31 10:33:10|180.22|180.09|180.12|180.04|180.22|180.09|180.12|180.04|1075
1743417200000|2025-03-31 10:33:20|||||||||20
1743417210000|2025-03-31 10:33:30|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|6026
1743417220000|2025-03-31 10:33:40|180.12|180.04|180.17|180.04|180.17|180.09|180.07|179.99|59
1743417230000|2025-03-31 10:33:50||180.09||180.09||180.09||180.09|0
1743417240000|2025-03-31 10:34:00|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|12
1743417250000|2025-03-31 10:34:10|180.12|180.04|180.12|180.04|180.12|180.09|180.12|180.04|2
1743417260000|2025-03-31 10:34:20|180.17|180.09|180.17|180.09|180.22|180.09|180.17|180.09|28
1743417270000|2025-03-31 10:34:30|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|77
1743417280000|2025-03-31 10:34:40|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|16
1743417290000|2025-03-31 10:34:50|180.32||180.27||180.32||180.27||60
1743417300000|2025-03-31 10:35:00|180.22|180.14|180.22|180.14|180.22|180.19|180.22|180.14|1
1743417310000|2025-03-31 10:35:10|||||||||5
1743417320000|2025-03-31 10:35:20|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|8
1743417330000|2025-03-31 10:35:30|180.32||180.27||180.32||180.27||6
1743417340000|2025-03-31 10:35:40|180.32|180.24|180.32|180.24|180.37|180.29|180.32|180.24|37
1743417350000|2025-03-31 10:35:50|180.27|180.19|180.27|180.19|180.27|180.24|180.27|180.19|10
1743417360000|2025-03-31 10:36:00|180.32||180.27||180.32||180.27||7
1743417370000|2025-03-31 10:36:10|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|34
1743417400000|2025-03-31 10:36:40|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|77
1743417410000|2025-03-31 10:36:50|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|4
1743417420000|2025-03-31 10:37:00|180.37|180.24|180.47|180.34|180.47|180.39|180.37|180.19|43
1743417430000|2025-03-31 10:37:10|180.42|180.39|180.42|180.34|180.42|180.39|180.42|180.34|15
1743417440000|2025-03-31 10:37:20|180.47|180.39|180.47|180.34|180.47|180.39|180.47|180.34|32
1743417450000|2025-03-31 10:37:30|180.42||180.42||180.42||180.42||0
1743417470000|2025-03-31 10:37:50|180.47||180.42||180.47||180.42||47
1743417480000|2025-03-31 10:38:00|180.47|180.39|180.42|180.34|180.47|180.39|180.37|180.29|97
1743417490000|2025-03-31 10:38:10||180.29||180.34||180.34||180.29|56
1743417510000|2025-03-31 10:38:30|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|7
1743417520000|2025-03-31 10:38:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|2
1743417530000|2025-03-31 10:38:50|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.29|2
1743417540000|2025-03-31 10:39:00|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.34|4
1743417570000|2025-03-31 10:39:30|180.42|180.34|180.42|180.29|180.42|180.34|180.42|180.29|0
1743417580000|2025-03-31 10:39:40||180.34||180.34||180.34||180.29|11
1743417590000|2025-03-31 10:39:50|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|7
1743417610000|2025-03-31 10:40:10|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|129
1743417620000|2025-03-31 10:40:20|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|17
1743417630000|2025-03-31 10:40:30|180.37||180.32||180.37||180.32||48
1743417640000|2025-03-31 10:40:40|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|14
1743417650000|2025-03-31 10:40:50|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.24|2
1743417660000|2025-03-31 10:41:00|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|24
1743417670000|2025-03-31 10:41:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|32
1743417680000|2025-03-31 10:41:20|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|99
1743417690000|2025-03-31 10:41:30|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|28
1743417700000|2025-03-31 10:41:40|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|101
1743417710000|2025-03-31 10:41:50|||||||||1
1743417720000|2025-03-31 10:42:00|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|18
1743417730000|2025-03-31 10:42:10|||||||||2
1743417740000|2025-03-31 10:42:20|180.47|180.39|180.47|180.39|180.47|180.39|180.42|180.34|19
1743417750000|2025-03-31 10:42:30||180.34||180.39||180.39||180.34|0
1743417780000|2025-03-31 10:43:00|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|26
1743417790000|2025-03-31 10:43:10|180.47|180.39|180.47|180.39|180.47|180.44|180.47|180.39|72
1743417810000|2025-03-31 10:43:30|180.42|180.34|180.47|180.34|180.47|180.39|180.42|180.34|3
1743417820000|2025-03-31 10:43:40|180.42|180.39|180.47|180.34|180.47|180.39|180.42|180.34|72
1743417830000|2025-03-31 10:43:50|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|18
1743417840000|2025-03-31 10:44:00|180.47|180.39|180.47|180.39|180.47|180.39|180.42|180.39|7
1743417850000|2025-03-31 10:44:10|||||||||19
1743417860000|2025-03-31 10:44:20|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|44
1743417870000|2025-03-31 10:44:30||180.39||180.44||180.44||180.39|60
1743417880000|2025-03-31 10:44:40|180.47|180.39|180.52|180.39|180.52|180.44|180.47|180.39|17
1743417890000|2025-03-31 10:44:50|180.47|180.44|180.47|180.34|180.52|180.44|180.42|180.34|201
1743417900000|2025-03-31 10:45:00|180.42|180.39|180.47|180.39|180.47|180.39|180.42|180.39|5
1743417910000|2025-03-31 10:45:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|4
1743417920000|2025-03-31 10:45:20||180.29||180.34||180.34||180.29|6
1743417930000|2025-03-31 10:45:30|180.37|180.29|180.37|180.29|180.42|180.29|180.37|180.29|95
1743417950000|2025-03-31 10:45:50|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|31
1743417960000|2025-03-31 10:46:00|180.22|180.14|180.27|180.14|180.27|180.19|180.22|180.14|49
1743417970000|2025-03-31 10:46:10|180.22|180.09|180.22|180.14|180.22|180.14|180.17|180.09|28
1743417990000|2025-03-31 10:46:30|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|21
1743418000000|2025-03-31 10:46:40|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|11
1743418010000|2025-03-31 10:46:50|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.14|124
1743418020000|2025-03-31 10:47:00|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|100
1743418030000|2025-03-31 10:47:10|180.32||180.27||180.32||180.27||129
1743418040000|2025-03-31 10:47:20|180.32|180.24|180.32|180.19|180.32|180.24|180.27|180.19|1
1743418050000|2025-03-31 10:47:30||180.24||180.24||180.24||180.19|0
1743418060000|2025-03-31 10:47:40||180.19||180.19||180.19||180.19|10
1743418070000|2025-03-31 10:47:50|180.37|180.24|180.37|180.29|180.37|180.29|180.37|180.24|16
1743418080000|2025-03-31 10:48:00|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.29|10
1743418090000|2025-03-31 10:48:10|180.42|180.34|180.47|180.34|180.47|180.39|180.42|180.34|22
1743418100000|2025-03-31 10:48:20|180.52|180.39|180.57|180.44|180.57|180.44|180.52|180.39|195
1743418110000|2025-03-31 10:48:30|180.52||180.57||180.57||180.52||218
1743418120000|2025-03-31 10:48:40|180.52|180.49|180.52|180.44|180.52|180.49|180.52|180.44|11
1743418130000|2025-03-31 10:48:50|180.47|180.39|180.47|180.39|180.47|180.44|180.47|180.39|9
1743418140000|2025-03-31 10:49:00|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|156
1743418160000|2025-03-31 10:49:20|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|68
1743418170000|2025-03-31 10:49:30|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|18
1743418180000|2025-03-31 10:49:40|180.52|180.34|180.42|180.34|180.52|180.34|180.42|180.34|181
1743418190000|2025-03-31 10:49:50|180.37|180.29|180.37|180.29|180.42|180.34|180.37|180.29|24
1743418200000|2025-03-31 10:50:00|180.42||180.42||180.42||180.37||10
1743418210000|2025-03-31 10:50:10|180.47|180.34|180.47|180.39|180.47|180.39|180.47|180.29|11
1743418220000|2025-03-31 10:50:20||180.34||180.39||180.39||180.34|0
1743418230000|2025-03-31 10:50:30|180.42|180.34|180.37|180.24|180.42|180.34|180.37|180.24|33
1743418240000|2025-03-31 10:50:40|180.32|180.19|180.27|180.19|180.32|180.24|180.27|180.19|38
1743418250000|2025-03-31 10:50:50|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|94
1743418260000|2025-03-31 10:51:00|180.32|180.14|180.22|180.14|180.32|180.14|180.22|180.14|7
1743418270000|2025-03-31 10:51:10|180.17|180.09|180.22|180.09|180.22|180.14|180.17|180.09|35
1743418280000|2025-03-31 10:51:20||180.14||180.14||180.14||180.09|0
1743418290000|2025-03-31 10:51:30|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|23
1743418310000|2025-03-31 10:51:50|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|155
1743418320000|2025-03-31 10:52:00|180.12|180.04|180.12|180.04|180.12|180.04|180.12|179.99|35
1743418330000|2025-03-31 10:52:10|||||||||5
1743418340000|2025-03-31 10:52:20|||||||||7
1743418350000|2025-03-31 10:52:30|180.07|179.94|180.02|179.94|180.07|179.94|179.97|179.89|338
1743418360000|2025-03-31 10:52:40|179.97|179.89|179.97|179.89|180.02|179.94|179.97|179.89|167
1743418370000|2025-03-31 10:52:50|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|3
1743418390000|2025-03-31 10:53:10|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.94|82
1743418400000|2025-03-31 10:53:20|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|24
1743418410000|2025-03-31 10:53:30|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|2
1743418420000|2025-03-31 10:53:40|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.99|24
1743418430000|2025-03-31 10:53:50|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|11
1743418440000|2025-03-31 10:54:00|180.12||180.07||180.12||180.07||4
1743418450000|2025-03-31 10:54:10|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|1
1743418460000|2025-03-31 10:54:20|179.97|179.89|180.02|179.89|180.02|179.89|179.97|179.89|103
1743418470000|2025-03-31 10:54:30||179.94||179.94||179.94||179.94|0
1743418480000|2025-03-31 10:54:40||179.89||179.89||179.94||179.89|59
1743418490000|2025-03-31 10:54:50|179.97||179.97||179.97||179.97||46
1743418500000|2025-03-31 10:55:00|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.84|46
1743418510000|2025-03-31 10:55:10|179.92|179.84|179.92|179.84|179.92|179.89|179.92|179.84|0
1743418530000|2025-03-31 10:55:30|179.87|179.74|179.87|179.79|179.87|179.79|179.82|179.74|595
1743418540000|2025-03-31 10:55:40|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|8
1743418550000|2025-03-31 10:55:50|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|8
1743418570000|2025-03-31 10:56:10|179.77|179.64|179.77|179.69|179.77|179.69|179.72|179.64|115
1743418580000|2025-03-31 10:56:20|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|47
1743418590000|2025-03-31 10:56:30|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|6
1743418600000|2025-03-31 10:56:40|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|18
1743418610000|2025-03-31 10:56:50|179.77|179.69|179.82|179.74|179.82|179.74|179.77|179.69|29
1743418620000|2025-03-31 10:57:00|179.87|179.69|179.87|179.74|179.87|179.74|179.87|179.69|13
1743418630000|2025-03-31 10:57:10|179.82|179.79|179.87|179.74|179.87|179.79|179.82|179.74|61
1743418640000|2025-03-31 10:57:20|179.92|179.79|179.87|179.79|179.92|179.84|179.87|179.74|80
1743418680000|2025-03-31 10:58:00|179.92|179.84|179.92|179.84|179.92|179.84|179.87|179.79|143
1743418690000|2025-03-31 10:58:10|179.97|179.79|179.92|179.79|179.97|179.79|179.92|179.79|80
1743418700000|2025-03-31 10:58:20|179.87|179.84|179.87|179.79|179.87|179.84|179.87|179.79|2
1743418710000|2025-03-31 10:58:30|179.92||179.87||179.92||179.87||4
1743418720000|2025-03-31 10:58:40|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|76
1743418740000|2025-03-31 10:59:00|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|16
1743418760000|2025-03-31 10:59:20|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|85
1743418770000|2025-03-31 10:59:30|179.82||179.77||179.82||179.77||11
1743418780000|2025-03-31 10:59:40|179.82|179.74|179.82|179.74|179.82|179.74|179.77|179.69|10
1743418790000|2025-03-31 10:59:50|179.77|179.69|179.82|179.74|179.82|179.74|179.77|179.69|4
1743418800000|2025-03-31 11:00:00|179.87|179.79|179.92|179.84|179.92|179.84|179.87|179.79|17
1743418810000|2025-03-31 11:00:10|||||||||100
1743418820000|2025-03-31 11:00:20|179.87|179.79|179.92|179.84|179.92|179.84|179.87|179.79|41
1743418830000|2025-03-31 11:00:30|179.87|179.79|179.92|179.84|179.92|179.84|179.87|179.79|8
1743418840000|2025-03-31 11:00:40|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|42
1743418850000|2025-03-31 11:00:50|179.97||179.92||179.97||179.92||10
1743418860000|2025-03-31 11:01:00|179.97|179.89|179.97|179.89|179.97|179.89|179.92|179.84|25
1743418870000|2025-03-31 11:01:10|179.92|179.84|179.92|179.84|179.97|179.89|179.92|179.84|5
1743418880000|2025-03-31 11:01:20|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|24
1743418890000|2025-03-31 11:01:30|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.79|75
1743418900000|2025-03-31 11:01:40||179.79||179.84||179.84||179.79|0
1743418910000|2025-03-31 11:01:50|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.74|23
1743418920000|2025-03-31 11:02:00|179.82|179.74|179.82|179.69|179.82|179.79|179.82|179.69|72
1743418930000|2025-03-31 11:02:10|179.77|179.74|179.87|179.74|179.87|179.79|179.77|179.74|144
1743418940000|2025-03-31 11:02:20|179.82|179.79|179.82|179.74|179.82|179.79|179.82|179.74|0
1743418950000|2025-03-31 11:02:30|179.87|179.79|179.77|179.69|179.87|179.79|179.77|179.69|11
1743418960000|2025-03-31 11:02:40|||||||||15
1743418970000|2025-03-31 11:02:50|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|46
1743418980000|2025-03-31 11:03:00|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|77
1743418990000|2025-03-31 11:03:10|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.74|8
1743419000000|2025-03-31 11:03:20||179.74||179.74||179.79||179.74|0
1743419010000|2025-03-31 11:03:30|179.92|179.79|179.92|179.79|179.92|179.79|179.87|179.79|13
1743419020000|2025-03-31 11:03:40|179.87|179.84|179.87|179.79|179.92|179.84|179.87|179.79|7
1743419030000|2025-03-31 11:03:50|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|403
1743419040000|2025-03-31 11:04:00|179.82|179.74|179.82|179.74|179.82|179.74|179.77|179.69|168
1743419050000|2025-03-31 11:04:10|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|20
1743419060000|2025-03-31 11:04:20|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|95
1743419070000|2025-03-31 11:04:30|179.77||179.72||179.77||179.72||116
1743419080000|2025-03-31 11:04:40|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|84
1743419090000|2025-03-31 11:04:50|179.77|179.69|179.77|179.69|179.77|179.69|179.72|179.64|109
1743419100000|2025-03-31 11:05:00|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|8
1743419110000|2025-03-31 11:05:10|179.72|179.64|179.72|179.64|179.77|179.64|179.72|179.64|123
1743419120000|2025-03-31 11:05:20|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|6
1743419130000|2025-03-31 11:05:30|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|10
1743419140000|2025-03-31 11:05:40|179.77|179.69|179.67|179.59|179.77|179.69|179.67|179.59|88
1743419160000|2025-03-31 11:06:00|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.49|405
1743419170000|2025-03-31 11:06:10|179.67|179.59|179.62|179.49|179.67|179.59|179.62|179.49|206
1743419180000|2025-03-31 11:06:20|179.57|179.54|179.62|179.49|179.62|179.54|179.57|179.49|16
1743419190000|2025-03-31 11:06:30|179.57||179.57||179.57||179.57||0
1743419200000|2025-03-31 11:06:40|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|78
1743419210000|2025-03-31 11:06:50|179.67||179.62||179.67||179.62||19
1743419220000|2025-03-31 11:07:00|179.67|179.59|179.67|179.59|179.67|179.59|179.62|179.59|13
1743419230000|2025-03-31 11:07:10|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|39
1743419240000|2025-03-31 11:07:20|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|61
1743419250000|2025-03-31 11:07:30|179.77|179.69|179.77|179.64|179.77|179.69|179.72|179.64|5
1743419260000|2025-03-31 11:07:40|179.72|179.69|179.77|179.69|179.77|179.69|179.72|179.64|129
1743419270000|2025-03-31 11:07:50|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|1
1743419280000|2025-03-31 11:08:00|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|1
1743419290000|2025-03-31 11:08:10|179.67|179.59|179.67|179.59|179.72|179.59|179.67|179.59|27
1743419300000|2025-03-31 11:08:20|179.72||179.67||179.72||179.67||91
1743419310000|2025-03-31 11:08:30|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.59|20
1743419320000|2025-03-31 11:08:40||179.59||179.59||179.64||179.59|0
1743419330000|2025-03-31 11:08:50||179.64||179.64||179.64||179.64|1
1743419360000|2025-03-31 11:09:20|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.64|9
1743419380000|2025-03-31 11:09:40|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|83
1743419390000|2025-03-31 11:09:50|179.82|179.74|179.82|179.74|179.87|179.79|179.82|179.74|14
1743419400000|2025-03-31 11:10:00|179.87|179.79|179.82|179.74|179.87|179.79|179.82|179.74|24
1743419410000|2025-03-31 11:10:10|179.87|179.79|179.97|179.84|179.97|179.89|179.87|179.79|128
1743419420000|2025-03-31 11:10:20|179.92|179.89|180.07|179.94|180.07|179.94|179.92|179.84|30
1743419430000|2025-03-31 11:10:30|180.02||180.02||180.02||180.02||9
1743419440000|2025-03-31 11:10:40||179.89||179.94||179.94||179.89|0
1743419450000|2025-03-31 11:10:50|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|1315
1743419470000|2025-03-31 11:11:10|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|1297
1743419490000|2025-03-31 11:11:30|180.22||180.22||180.22||180.17||71
1743419500000|2025-03-31 11:11:40|180.17|180.14|180.27|180.14|180.27|180.14|180.17|180.14|6
1743419510000|2025-03-31 11:11:50|180.22||180.22||180.27||180.22||14
1743419520000|2025-03-31 11:12:00|180.17|180.09|180.12|180.04|180.17|180.09|180.12|180.04|183
1743419530000|2025-03-31 11:12:10|180.17||180.12||180.17||180.12||73
1743419540000|2025-03-31 11:12:20|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|3
1743419550000|2025-03-31 11:12:30|180.22||180.17||180.22||180.17||24
1743419560000|2025-03-31 11:12:40|180.22|180.04|180.12|180.04|180.22|180.04|180.12|180.04|27
1743419570000|2025-03-31 11:12:50|180.17||180.17||180.17||180.17||4
1743419580000|2025-03-31 11:13:00|180.12|180.09|180.17|180.04|180.17|180.09|180.12|180.04|2
1743419590000|2025-03-31 11:13:10||180.09||180.09||180.09||180.04|0
1743419610000|2025-03-31 11:13:30|180.12|180.04|180.12|180.04|180.12|180.09|180.12|180.04|101
1743419620000|2025-03-31 11:13:40|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|71
1743419630000|2025-03-31 11:13:50|||||||||2
1743419640000|2025-03-31 11:14:00|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|0
1743419650000|2025-03-31 11:14:10|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|95
1743419660000|2025-03-31 11:14:20|180.17|179.99|180.17|180.09|180.17|180.09|180.17|179.99|11
1743419670000|2025-03-31 11:14:30|180.12|180.04|180.17|180.04|180.17|180.09|180.12|180.04|2
1743419680000|2025-03-31 11:14:40|180.12|180.09|180.12|180.04|180.12|180.09|180.12|180.04|0
1743419690000|2025-03-31 11:14:50|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|188
1743419700000|2025-03-31 11:15:00|180.12|180.04|180.12|179.99|180.12|180.04|180.07|179.99|33
1743419710000|2025-03-31 11:15:10||180.04||180.04||180.04||179.99|0
1743419720000|2025-03-31 11:15:20|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|171
1743419740000|2025-03-31 11:15:40|||||||||22
1743419750000|2025-03-31 11:15:50|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|18
1743419760000|2025-03-31 11:16:00|180.17|180.09|180.17|180.09|180.22|180.09|180.17|180.09|12
1743419770000|2025-03-31 11:16:10|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|67
1743419780000|2025-03-31 11:16:20|180.32|180.24|180.27|180.19|180.32|180.24|180.22|180.14|152
1743419790000|2025-03-31 11:16:30|180.32|180.24|180.22|180.14|180.32|180.24|180.22|180.14|93
1743419800000|2025-03-31 11:16:40|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|34
1743419810000|2025-03-31 11:16:50|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|3
1743419820000|2025-03-31 11:17:00|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|24
1743419830000|2025-03-31 11:17:10||180.14||180.14||180.14||180.14|4
1743419840000|2025-03-31 11:17:20|180.22|180.09|180.17|180.09|180.22|180.09|180.17|180.09|134
1743419850000|2025-03-31 11:17:30|180.22|180.14|180.22|180.14|180.22|180.14|180.17|180.14|76
1743419860000|2025-03-31 11:17:40|||||||||2
1743419870000|2025-03-31 11:17:50|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.19|24
1743419880000|2025-03-31 11:18:00|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|23
1743419890000|2025-03-31 11:18:10|||||||||2
1743419900000|2025-03-31 11:18:20|||||||||2
1743419910000|2025-03-31 11:18:30|||||||||208
1743419920000|2025-03-31 11:18:40|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|4
1743419930000|2025-03-31 11:18:50|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|14
1743419940000|2025-03-31 11:19:00||180.09||180.09||180.09||180.09|83
1743419950000|2025-03-31 11:19:10|180.17|180.14|180.22|180.14|180.22|180.14|180.17|180.14|7
1743419970000|2025-03-31 11:19:30|180.17|180.09|180.17|180.09|180.17|180.14|180.17|180.09|10
1743419980000|2025-03-31 11:19:40|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|128
1743419990000|2025-03-31 11:19:50|180.17|180.09|180.12|180.04|180.17|180.09|180.12|180.04|94
1743420000000|2025-03-31 11:20:00|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|24
1743420010000|2025-03-31 11:20:10|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|4
1743420020000|2025-03-31 11:20:20|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|2
1743420030000|2025-03-31 11:20:30|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|24
1743420040000|2025-03-31 11:20:40|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|16
1743420050000|2025-03-31 11:20:50|180.07|179.99|180.07|179.99|180.12|179.99|180.07|179.99|40
1743420060000|2025-03-31 11:21:00|180.02|179.94|180.07|179.94|180.07|179.99|180.02|179.94|349
1743420070000|2025-03-31 11:21:10||179.99||179.99||179.99||179.99|0
1743420080000|2025-03-31 11:21:20|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|7
1743420090000|2025-03-31 11:21:30|180.17|179.99|180.17|180.09|180.17|180.09|180.17|179.99|7
1743420100000|2025-03-31 11:21:40||180.04||180.09||180.09||180.04|3
1743420110000|2025-03-31 11:21:50|||||||||22
1743420120000|2025-03-31 11:22:00|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|5
1743420130000|2025-03-31 11:22:10|180.17|180.09|180.17|180.09|180.17|180.14|180.17|180.09|56
1743420140000|2025-03-31 11:22:20|180.22|180.14|180.22|180.09|180.22|180.14|180.17|180.09|12
1743420150000|2025-03-31 11:22:30|180.17|180.14|180.22|180.14|180.22|180.14|180.17|180.09|7
1743420160000|2025-03-31 11:22:40|||||||||10
1743420180000|2025-03-31 11:23:00|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|68
1743420190000|2025-03-31 11:23:10|180.12|180.04|180.12|180.04|180.12|180.09|180.12|180.04|68
1743420200000|2025-03-31 11:23:20||179.99||180.04||180.04||179.99|3
1743420210000|2025-03-31 11:23:30|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|44
1743420220000|2025-03-31 11:23:40|180.12||180.12||180.12||180.07||2
1743420230000|2025-03-31 11:23:50|180.07|180.04|180.07|179.99|180.12|180.04|180.07|179.99|3
1743420240000|2025-03-31 11:24:00|180.02|179.94|180.02|179.94|180.07|179.94|180.02|179.94|20
1743420250000|2025-03-31 11:24:10|180.07|179.99|180.07|179.94|180.07|179.99|180.07|179.94|7
1743420260000|2025-03-31 11:24:20|180.02||180.02||180.07||180.02||0
1743420270000|2025-03-31 11:24:30|180.07||180.02||180.07||180.02||7
1743420280000|2025-03-31 11:24:40|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|6077
1743420290000|2025-03-31 11:24:50|180.07|179.99|180.02|179.94|180.07|180.04|180.02|179.94|32
1743420300000|2025-03-31 11:25:00|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.94|4
1743420310000|2025-03-31 11:25:10|180.12|180.04|180.12|179.99|180.12|180.04|180.12|179.99|7
1743420320000|2025-03-31 11:25:20|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|3
1743420330000|2025-03-31 11:25:30|180.17|179.99|180.12|179.99|180.17|179.99|180.07|179.99|2
1743420340000|2025-03-31 11:25:40|180.07|180.04|180.12|179.99|180.12|180.04|180.07|179.99|3
1743420350000|2025-03-31 11:25:50|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|37
1743420360000|2025-03-31 11:26:00|180.17|179.99|180.17|180.04|180.17|180.09|180.12|179.99|62
1743420370000|2025-03-31 11:26:10||180.09||180.09||180.09||180.09|0
1743420380000|2025-03-31 11:26:20||180.04||180.04||180.09||180.04|0
1743420390000|2025-03-31 11:26:30|180.12|179.99|180.07|179.99|180.12|179.99|180.02|179.94|14
1743420400000|2025-03-31 11:26:40|||||||||68
1743420410000|2025-03-31 11:26:50|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.89|18
1743420430000|2025-03-31 11:27:10||179.89||179.94||179.94||179.89|0
1743420440000|2025-03-31 11:27:20|180.07||180.02||180.07||180.02||44
1743420450000|2025-03-31 11:27:30|180.07|179.99|180.12|180.04|180.12|180.04|180.02|179.94|32
1743420460000|2025-03-31 11:27:40|180.07|179.99|180.12|179.99|180.12|180.04|180.07|179.99|31
1743420470000|2025-03-31 11:27:50|180.07|180.04|180.17|180.04|180.17|180.04|180.07|179.99|4
1743420480000|2025-03-31 11:28:00|180.12|179.99|180.12|179.99|180.12|179.99|180.07|179.99|0
1743420490000|2025-03-31 11:28:10|180.17|180.04|180.17|180.04|180.17|180.09|180.17|180.04|67
1743420500000|2025-03-31 11:28:20|180.12|180.09|180.17|180.09|180.17|180.09|180.12|180.04|11
1743420510000|2025-03-31 11:28:30|180.12|180.04|180.07|179.94|180.12|180.04|180.07|179.94|48
1743420520000|2025-03-31 11:28:40|180.02|179.99|180.07|179.94|180.07|179.99|180.02|179.94|0
1743420530000|2025-03-31 11:28:50|180.02||180.02||180.02||180.02||9
1743420540000|2025-03-31 11:29:00|||||||||2160
1743420550000|2025-03-31 11:29:10|180.07|179.99|180.02|179.89|180.07|179.99|179.97|179.89|47
1743420560000|2025-03-31 11:29:20||179.94||179.94||179.94||179.89|0
1743420570000|2025-03-31 11:29:30|180.07|179.99|180.12|179.99|180.12|180.04|180.07|179.99|2
1743420580000|2025-03-31 11:29:40||180.04||180.04||180.04||179.99|0
1743420590000|2025-03-31 11:29:50||179.99||179.99||180.04||179.99|38
1743420600000|2025-03-31 11:30:00||180.04||180.04||180.04||179.99|0
1743420610000|2025-03-31 11:30:10|180.17|180.09|180.17|180.09|180.22|180.14|180.17|180.09|87
1743420620000|2025-03-31 11:30:20|180.22|180.14|180.07|179.99|180.22|180.14|180.07|179.99|212
1743420630000|2025-03-31 11:30:30|180.02|179.94|180.07|179.94|180.07|179.94|180.02|179.94|5
1743420640000|2025-03-31 11:30:40|180.02|179.99|180.02|179.94|180.02|179.99|180.02|179.94|43
1743420650000|2025-03-31 11:30:50|179.97|179.89|180.02|179.94|180.02|179.94|179.97|179.89|74
1743420660000|2025-03-31 11:31:00|179.97|179.89|179.97|179.89|179.97|179.89|179.92|179.84|115
1743420680000|2025-03-31 11:31:20|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.79|16
1743420690000|2025-03-31 11:31:30|||||||||22
1743420700000|2025-03-31 11:31:40|||||||||8
1743420710000|2025-03-31 11:31:50||179.74||179.74||179.74||179.74|0
1743420720000|2025-03-31 11:32:00|179.82||179.82||179.87||179.82||68
1743420730000|2025-03-31 11:32:10|179.87|179.79|179.82|179.74|179.87|179.79|179.82|179.74|4629
1743420740000|2025-03-31 11:32:20|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|24
1743420750000|2025-03-31 11:32:30|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|8
1743420760000|2025-03-31 11:32:40|179.82|179.69|179.82|179.74|179.82|179.74|179.77|179.69|85
1743420770000|2025-03-31 11:32:50|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|38
1743420780000|2025-03-31 11:33:00|||||||||28
1743420790000|2025-03-31 11:33:10|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|14
1743420800000|2025-03-31 11:33:20||179.64||179.69||179.69||179.64|6
1743420810000|2025-03-31 11:33:30|179.72|179.64|179.72|179.64|179.72|179.69|179.72|179.64|108
1743420820000|2025-03-31 11:33:40||179.59||179.64||179.64||179.59|82
1743420830000|2025-03-31 11:33:50|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|150
1743420840000|2025-03-31 11:34:00|179.82|179.74|179.82|179.74|179.82|179.74|179.77|179.74|250
1743420850000|2025-03-31 11:34:10|179.87||179.82||179.87||179.82||13
1743420870000|2025-03-31 11:34:30|||||||||6
1743420880000|2025-03-31 11:34:40|179.87|179.79|179.87|179.74|179.87|179.79|179.87|179.74|7
1743420890000|2025-03-31 11:34:50|179.82|179.79|179.87|179.74|179.87|179.79|179.82|179.74|1
1743420900000|2025-03-31 11:35:00|179.82|179.79|179.87|179.79|179.87|179.79|179.82|179.74|12
1743420910000|2025-03-31 11:35:10|179.92|179.74|179.97|179.89|179.97|179.89|179.92|179.74|92
1743420920000|2025-03-31 11:35:20||179.84||179.89||179.89||179.84|1
1743420930000|2025-03-31 11:35:30|180.02|179.84|179.97|179.84|180.02|179.84|179.97|179.84|48
1743420940000|2025-03-31 11:35:40|179.92|179.79|179.92|179.84|179.92|179.84|179.87|179.79|99
1743420950000|2025-03-31 11:35:50|179.97|179.79|179.97|179.89|179.97|179.89|179.97|179.79|8
1743420960000|2025-03-31 11:36:00|180.02|179.94|180.02|179.94|180.02|179.94|179.97|179.89|19
1743420970000|2025-03-31 11:36:10|179.97|179.89|180.02|179.89|180.02|179.94|179.97|179.89|6
1743420980000|2025-03-31 11:36:20|180.07|179.94|180.07|179.99|180.07|179.99|180.07|179.89|2
1743420990000|2025-03-31 11:36:30|180.02|179.94|180.07|179.94|180.07|179.99|180.02|179.94|27
1743421000000|2025-03-31 11:36:40|180.02|179.99|180.07|179.94|180.07|179.99|180.02|179.94|1
1743421010000|2025-03-31 11:36:50|180.02|179.99|180.07|179.99|180.07|179.99|180.02|179.94|53
1743421030000|2025-03-31 11:37:10|180.02|179.94|180.02|179.94|180.07|179.99|180.02|179.94|109
1743421040000|2025-03-31 11:37:20|180.07|179.89|180.07|179.94|180.07|179.99|180.07|179.89|72
1743421050000|2025-03-31 11:37:30|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.94|14
1743421060000|2025-03-31 11:37:40|180.07|180.04|180.07|179.99|180.12|180.04|180.07|179.99|76
1743421070000|2025-03-31 11:37:50|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|4
1743421090000|2025-03-31 11:38:10|180.12|180.04|180.07|179.99|180.12|180.04|180.07|179.99|1
1743421110000|2025-03-31 11:38:30|||||||||26
1743421120000|2025-03-31 11:38:40|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|122
1743421130000|2025-03-31 11:38:50|180.07|179.99|180.07|179.99|180.12|179.99|180.07|179.99|31
1743421140000|2025-03-31 11:39:00|180.12|180.04|180.17|180.09|180.17|180.09|180.07|179.99|19
1743421150000|2025-03-31 11:39:10|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|12
1743421160000|2025-03-31 11:39:20|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|21
1743421190000|2025-03-31 11:39:50|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|44
1743421200000|2025-03-31 11:40:00||180.04||180.04||180.09||180.04|27
1743421210000|2025-03-31 11:40:10|180.12|180.09|180.22|180.09|180.22|180.14|180.12|180.09|28
1743421220000|2025-03-31 11:40:20|180.17||180.17||180.17||180.17||14
1743421230000|2025-03-31 11:40:30|||||||||12
1743421240000|2025-03-31 11:40:40|180.12|179.99|180.17|180.09|180.17|180.09|180.12|179.99|306
1743421260000|2025-03-31 11:41:00|180.22|180.04|180.27|180.19|180.27|180.19|180.22|180.04|38
1743421270000|2025-03-31 11:41:10|180.32|180.24|180.32|180.24|180.37|180.29|180.32|180.24|286
1743421280000|2025-03-31 11:41:20|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|118
1743421290000|2025-03-31 11:41:30|180.27|180.19|180.27|180.19|180.32|180.19|180.27|180.19|27
1743421300000|2025-03-31 11:41:40|180.32||180.32||180.32||180.32||5
1743421310000|2025-03-31 11:41:50|180.27||180.27||180.27||180.27||0
1743421320000|2025-03-31 11:42:00||180.14||180.19||180.19||180.14|30
1743421330000|2025-03-31 11:42:10|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|0
1743421340000|2025-03-31 11:42:20|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|81
1743421350000|2025-03-31 11:42:30|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|2
1743421360000|2025-03-31 11:42:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|0
1743421370000|2025-03-31 11:42:50|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|6
1743421380000|2025-03-31 11:43:00||180.14||180.19||180.19||180.14|7
1743421420000|2025-03-31 11:43:40|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|14
1743421430000|2025-03-31 11:43:50|180.27||180.27||180.27||180.27||0
1743421450000|2025-03-31 11:44:10||180.14||180.19||180.19||180.14|44
1743421460000|2025-03-31 11:44:20|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.09|112
1743421470000|2025-03-31 11:44:30||180.09||180.14||180.14||180.09|0
1743421480000|2025-03-31 11:44:40|180.27|180.19|180.27|180.14|180.27|180.19|180.27|180.14|7
1743421490000|2025-03-31 11:44:50|180.22||180.22||180.27||180.22||2
1743421500000|2025-03-31 11:45:00|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|6
1743421510000|2025-03-31 11:45:10||180.09||180.09||180.14||180.09|0
1743421520000|2025-03-31 11:45:20|180.17|180.04|180.17|180.04|180.17|180.09|180.17|180.04|0
1743421530000|2025-03-31 11:45:30|180.12|180.09|180.12|180.04|180.17|180.09|180.12|180.04|23
1743421560000|2025-03-31 11:46:00|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|107
1743421570000|2025-03-31 11:46:10||180.04||180.09||180.09||180.04|0
1743421580000|2025-03-31 11:46:20|180.22||180.17||180.22||180.17||16
1743421590000|2025-03-31 11:46:30|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|23
1743421600000|2025-03-31 11:46:40|180.17|180.09|180.22|180.09|180.22|180.09|180.17|180.09|44
1743421610000|2025-03-31 11:46:50|180.27|180.14|180.27|180.14|180.27|180.14|180.27|180.14|8
1743421620000|2025-03-31 11:47:00|180.22|180.19|180.27|180.14|180.27|180.19|180.22|180.14|0
1743421630000|2025-03-31 11:47:10|180.22|180.19|180.27|180.14|180.27|180.19|180.22|180.14|21
1743421640000|2025-03-31 11:47:20|180.32|180.19|180.32|180.24|180.32|180.24|180.32|180.19|5
1743421650000|2025-03-31 11:47:30|180.37||180.32||180.37||180.32||91
1743421660000|2025-03-31 11:47:40|180.37||180.37||180.37||180.32||3
1743421670000|2025-03-31 11:47:50|180.32|180.19|180.32|180.19|180.37|180.19|180.32|180.19|2
1743421680000|2025-03-31 11:48:00|180.27|180.24|180.32|180.24|180.37|180.29|180.27|180.24|2
1743421700000|2025-03-31 11:48:20||180.19||180.19||180.24||180.19|122
1743421710000|2025-03-31 11:48:30|180.27||180.27||180.32||180.27||22
1743421720000|2025-03-31 11:48:40|||||||||2
1743421750000|2025-03-31 11:49:10|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|122
1743421760000|2025-03-31 11:49:20|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|11
1743421770000|2025-03-31 11:49:30|180.22|180.04|180.22|180.14|180.22|180.14|180.22|180.04|251
1743421780000|2025-03-31 11:49:40||180.09||180.09||180.09||180.09|115
1743421790000|2025-03-31 11:49:50|180.27|180.14|180.32|180.19|180.32|180.24|180.27|180.14|37
1743421800000|2025-03-31 11:50:00|180.27|180.24|180.37|180.29|180.37|180.29|180.27|180.24|124
1743421810000|2025-03-31 11:50:10|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|54
1743421820000|2025-03-31 11:50:20|180.52||180.52||180.52||180.52||22
1743421830000|2025-03-31 11:50:30|180.47|180.44|180.52|180.44|180.52|180.44|180.47|180.39|13
1743421840000|2025-03-31 11:50:40|180.57||180.52||180.57||180.52||57
1743421850000|2025-03-31 11:50:50|180.57||180.52||180.57||180.52||28
1743421860000|2025-03-31 11:51:00|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.39|65
1743421870000|2025-03-31 11:51:10|||||||||10
1743421880000|2025-03-31 11:51:20|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|81
1743421900000|2025-03-31 11:51:40|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|15
1743421920000|2025-03-31 11:52:00|180.57|180.49|180.57|180.49|180.62|180.49|180.57|180.49|146
1743421930000|2025-03-31 11:52:10|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|74
1743421940000|2025-03-31 11:52:20|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|50
1743421970000|2025-03-31 11:52:50|||||||||17
1743421990000|2025-03-31 11:53:10|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|73
1743422000000|2025-03-31 11:53:20|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|44
1743422020000|2025-03-31 11:53:40|||||||||1
1743422030000|2025-03-31 11:53:50|||||||||12
1743422040000|2025-03-31 11:54:00|||||||||5
1743422060000|2025-03-31 11:54:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|8
1743422070000|2025-03-31 11:54:30|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|0
1743422080000|2025-03-31 11:54:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|50
1743422090000|2025-03-31 11:54:50|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|37
1743422100000|2025-03-31 11:55:00|||||||||3
1743422110000|2025-03-31 11:55:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|25
1743422120000|2025-03-31 11:55:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|10
1743422130000|2025-03-31 11:55:30|||||||||1
1743422140000|2025-03-31 11:55:40|||||||||1
1743422150000|2025-03-31 11:55:50||180.24||180.29||180.29||180.24|33
1743422160000|2025-03-31 11:56:00|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|194
1743422190000|2025-03-31 11:56:30|||||||||1
1743422200000|2025-03-31 11:56:40|||||||||36
1743422210000|2025-03-31 11:56:50|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|336
1743422220000|2025-03-31 11:57:00||180.34||180.34||180.34||180.34|8
1743422230000|2025-03-31 11:57:10||180.39||180.39||180.39||180.39|0
1743422240000|2025-03-31 11:57:20|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|155
1743422250000|2025-03-31 11:57:30|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.39|8
1743422260000|2025-03-31 11:57:40|||||||||20
1743422300000|2025-03-31 11:58:20||180.39||180.39||180.39||180.39|66
1743422310000|2025-03-31 11:58:30|180.47||180.47||180.47||180.47||0
1743422330000|2025-03-31 11:58:50|||||||||105
1743422340000|2025-03-31 11:59:00|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|34
1743422350000|2025-03-31 11:59:10||180.29||180.29||180.29||180.29|116
1743422360000|2025-03-31 11:59:20|180.37||180.37||180.37||180.37||0
1743422370000|2025-03-31 11:59:30|||||||||18
1743422380000|2025-03-31 11:59:40|||||||||1
1743422400000|2025-03-31 12:00:00|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|36
1743422410000|2025-03-31 12:00:10|180.37||180.37||180.37||180.37||32
1743422420000|2025-03-31 12:00:20|180.32||180.32||180.32||180.32||0
1743422430000|2025-03-31 12:00:30|180.37||180.37||180.37||180.37||18
1743422450000|2025-03-31 12:00:50|180.32||180.32||180.32||180.32||16
1743422460000|2025-03-31 12:01:00|||||||||38
1743422480000|2025-03-31 12:01:20|||||||||1
1743422490000|2025-03-31 12:01:30|||||||||1
1743422500000|2025-03-31 12:01:40|||||||||21
1743422510000|2025-03-31 12:01:50|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.24|63
1743422520000|2025-03-31 12:02:00|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|89
1743422530000|2025-03-31 12:02:10|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|8
1743422540000|2025-03-31 12:02:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|3
1743422550000|2025-03-31 12:02:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.29|4
1743422560000|2025-03-31 12:02:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|2
1743422570000|2025-03-31 12:02:50|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|6
1743422580000|2025-03-31 12:03:00|180.27|180.19|180.27|180.19|180.27|180.24|180.27|180.19|3
1743422590000|2025-03-31 12:03:10|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|43
1743422600000|2025-03-31 12:03:20|180.27|180.19|180.17|180.09|180.27|180.19|180.17|180.09|12
1743422610000|2025-03-31 12:03:30|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|35
1743422620000|2025-03-31 12:03:40|180.27||180.22||180.27||180.22||9
1743422630000|2025-03-31 12:03:50|180.27||180.22||180.27||180.22||0
1743422640000|2025-03-31 12:04:00|180.27||180.27||180.27||180.22||9
1743422650000|2025-03-31 12:04:10|180.22||180.27||180.27||180.22||0
1743422660000|2025-03-31 12:04:20|180.22||180.27||180.27||180.22||5
1743422670000|2025-03-31 12:04:30||180.19||180.14||180.19||180.14|0
1743422680000|2025-03-31 12:04:40|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.09|22
1743422690000|2025-03-31 12:04:50||180.14||180.09||180.14||180.09|17
1743422700000|2025-03-31 12:05:00|180.27|180.14|180.27|180.19|180.27|180.19|180.27|180.14|4
1743422710000|2025-03-31 12:05:10|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.19|18
1743422720000|2025-03-31 12:05:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.24|8
1743422730000|2025-03-31 12:05:30|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|76
1743422740000|2025-03-31 12:05:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|44
1743422750000|2025-03-31 12:05:50|||||||||2
1743422760000|2025-03-31 12:06:00|180.42||180.37||180.42||180.37||179
1743422770000|2025-03-31 12:06:10|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|111
1743422780000|2025-03-31 12:06:20|180.42|180.34|180.42|180.34|180.47|180.39|180.42|180.34|192
1743422790000|2025-03-31 12:06:30||180.29||180.29||180.29||180.29|27
1743422800000|2025-03-31 12:06:40||180.34||180.34||180.34||180.34|0
1743422820000|2025-03-31 12:07:00|180.37|180.29|180.32|180.19|180.37|180.29|180.27|180.19|115
1743422830000|2025-03-31 12:07:10|180.27|180.24|180.27|180.19|180.27|180.24|180.27|180.14|0
1743422840000|2025-03-31 12:07:20|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|0
1743422850000|2025-03-31 12:07:30|180.22||180.22||180.27||180.22||0
1743422860000|2025-03-31 12:07:40||180.09||180.14||180.14||180.09|0
1743422870000|2025-03-31 12:07:50|180.17|180.09|180.22|180.09|180.22|180.14|180.17|180.09|0
1743422880000|2025-03-31 12:08:00|180.17|180.14|180.17|180.09|180.17|180.14|180.17|180.09|0
1743422890000|2025-03-31 12:08:10||180.04||180.04||180.04||180.04|149
1743422900000|2025-03-31 12:08:20|180.22|180.09|180.22|180.14|180.22|180.14|180.22|180.09|50
1743422910000|2025-03-31 12:08:30|||||||||222
1743422920000|2025-03-31 12:08:40|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.04|164
1743422940000|2025-03-31 12:09:00|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|1
1743422950000|2025-03-31 12:09:10|180.17||180.12||180.17||180.12||12
1743422960000|2025-03-31 12:09:20|180.17||180.12||180.17||180.12||32
1743422980000|2025-03-31 12:09:40|||||||||50
1743422990000|2025-03-31 12:09:50|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|62
1743423000000|2025-03-31 12:10:00|||||||||2
1743423010000|2025-03-31 12:10:10|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|15
1743423030000|2025-03-31 12:10:30|||||||||48
1743423060000|2025-03-31 12:11:00|180.07|179.99|179.97|179.89|180.07|179.99|179.97|179.89|18
1743423070000|2025-03-31 12:11:10|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|36
1743423080000|2025-03-31 12:11:20|180.02|179.84|179.97|179.89|180.02|179.89|179.97|179.84|8
1743423090000|2025-03-31 12:11:30|||||||||46
1743423100000|2025-03-31 12:11:40|180.02||179.97||180.02||179.97||3
1743423110000|2025-03-31 12:11:50|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|26
1743423120000|2025-03-31 12:12:00|||||||||181
1743423140000|2025-03-31 12:12:20|179.97|179.89|179.97|179.84|179.97|179.89|179.97|179.84|79
1743423150000|2025-03-31 12:12:30|179.92|179.89|179.97|179.89|179.97|179.89|179.92|179.84|6
1743423160000|2025-03-31 12:12:40|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|4
1743423180000|2025-03-31 12:13:00|179.92|179.84|179.92|179.84|179.97|179.89|179.92|179.84|91
1743423190000|2025-03-31 12:13:10|179.97|179.89|179.97|179.89|179.97|179.89|179.92|179.89|7
1743423210000|2025-03-31 12:13:30|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|23
1743423220000|2025-03-31 12:13:40|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.84|64
1743423230000|2025-03-31 12:13:50|179.97||179.92||179.97||179.92||31
1743423240000|2025-03-31 12:14:00|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.89|12
1743423270000|2025-03-31 12:14:30|||||||||48
1743423280000|2025-03-31 12:14:40|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.89|164
1743423300000|2025-03-31 12:15:00||179.89||179.94||179.94||179.89|0
1743423310000|2025-03-31 12:15:10|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|100
1743423330000|2025-03-31 12:15:30|||||||||48
1743423360000|2025-03-31 12:16:00|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|88
1743423370000|2025-03-31 12:16:10|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|4
1743423380000|2025-03-31 12:16:20||179.74||179.79||179.79||179.74|69
1743423390000|2025-03-31 12:16:30||179.74||179.79||179.79||179.74|0
1743423400000|2025-03-31 12:16:40|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|11
1743423410000|2025-03-31 12:16:50|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|9
1743423420000|2025-03-31 12:17:00|179.82|179.74|179.82|179.74|179.82|179.74|179.77|179.69|61
1743423440000|2025-03-31 12:17:20|179.77|179.69|179.72|179.64|179.77|179.69|179.67|179.59|128
1743423450000|2025-03-31 12:17:30|||||||||27
1743423460000|2025-03-31 12:17:40|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|169
1743423480000|2025-03-31 12:18:00|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|32
1743423490000|2025-03-31 12:18:10|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|62
1743423520000|2025-03-31 12:18:40|179.82|179.74|179.82|179.74|179.82|179.74|179.77|179.69|27
1743423530000|2025-03-31 12:18:50|179.87|179.64|179.72|179.64|179.87|179.64|179.72|179.64|275
1743423540000|2025-03-31 12:19:00|179.67|179.59|179.67|179.59|179.67|179.64|179.67|179.59|127
1743423550000|2025-03-31 12:19:10|||||||||55
1743423560000|2025-03-31 12:19:20|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|110
1743423570000|2025-03-31 12:19:30|||||||||14
1743423580000|2025-03-31 12:19:40|179.62|179.54|179.57|179.49|179.62|179.59|179.57|179.49|161
1743423590000|2025-03-31 12:19:50|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.49|51
1743423600000|2025-03-31 12:20:00|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|12
1743423620000|2025-03-31 12:20:20|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|15
1743423630000|2025-03-31 12:20:30|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|68
1743423640000|2025-03-31 12:20:40|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|169
1743423650000|2025-03-31 12:20:50|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|5
1743423660000|2025-03-31 12:21:00|179.82|179.79|179.87|179.79|179.92|179.79|179.77|179.79|30
1743423670000|2025-03-31 12:21:10|||||||||84
1743423680000|2025-03-31 12:21:20|179.92|179.74|179.92|179.84|179.92|179.84|179.92|179.74|12
1743423700000|2025-03-31 12:21:40|179.97|179.89|180.02|179.94|180.02|179.94|179.97|179.89|23
1743423710000|2025-03-31 12:21:50|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|81
1743423720000|2025-03-31 12:22:00|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.99|53
1743423730000|2025-03-31 12:22:10|180.12||180.07||180.12||180.07||0
1743423740000|2025-03-31 12:22:20|180.02|179.94|180.02|179.94|180.07|179.94|180.02|179.94|21
1743423750000|2025-03-31 12:22:30|180.07|179.99|180.07|179.94|180.12|179.99|180.02|179.94|85
1743423760000|2025-03-31 12:22:40|180.02|179.99|180.02|179.94|180.02|179.99|180.02|179.94|102
1743423770000|2025-03-31 12:22:50|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.94|35
1743423780000|2025-03-31 12:23:00||179.94||179.94||179.94||179.94|9
1743423790000|2025-03-31 12:23:10|180.02|179.99|180.07|179.99|180.07|179.99|180.02|179.94|37
1743423810000|2025-03-31 12:23:30|180.12|179.94|180.12|180.04|180.12|180.04|180.12|179.94|8
1743423820000|2025-03-31 12:23:40|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.09|23
1743423830000|2025-03-31 12:23:50|180.12|180.04|180.17|180.04|180.17|180.09|180.12|180.04|17
1743423840000|2025-03-31 12:24:00|180.12|180.09|180.12|180.04|180.17|180.09|180.12|180.04|206
1743423850000|2025-03-31 12:24:10||179.99||180.04||180.04||179.99|14
1743423860000|2025-03-31 12:24:20||179.99||179.99||179.99||179.99|29
1743423870000|2025-03-31 12:24:30|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|13
1743423880000|2025-03-31 12:24:40|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|3
1743423890000|2025-03-31 12:24:50|180.12|180.04|180.17|180.04|180.17|180.04|180.12|180.04|7
1743423900000|2025-03-31 12:25:00|180.12|180.09|180.22|180.09|180.22|180.09|180.12|180.04|33
1743423910000|2025-03-31 12:25:10|180.17|180.14|180.17|180.04|180.22|180.14|180.17|180.04|22
1743423920000|2025-03-31 12:25:20||180.09||180.09||180.09||180.04|0
1743423930000|2025-03-31 12:25:30||180.04||180.09||180.09||180.04|0
1743423940000|2025-03-31 12:25:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|105
1743423950000|2025-03-31 12:25:50|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|18
1743423960000|2025-03-31 12:26:00|180.37||180.32||180.37||180.32||74
1743423970000|2025-03-31 12:26:10|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|46
1743424000000|2025-03-31 12:26:40|180.27|180.19|180.32|180.19|180.32|180.24|180.27|180.19|39
1743424010000|2025-03-31 12:26:50|180.27|180.24|180.37|180.29|180.37|180.29|180.27|180.24|31
1743424020000|2025-03-31 12:27:00|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|12
1743424030000|2025-03-31 12:27:10|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.24|15
1743424040000|2025-03-31 12:27:20|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|161
1743424050000|2025-03-31 12:27:30|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.34|18
1743424060000|2025-03-31 12:27:40|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|3
1743424070000|2025-03-31 12:27:50|180.47||180.42||180.47||180.42||29
1743424080000|2025-03-31 12:28:00|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|73
1743424090000|2025-03-31 12:28:10|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|9
1743424130000|2025-03-31 12:28:50|||||||||55
1743424140000|2025-03-31 12:29:00|||||||||1
1743424150000|2025-03-31 12:29:10|180.37|180.29|180.42|180.29|180.42|180.29|180.37|180.29|31
1743424160000|2025-03-31 12:29:20|180.37||180.42||180.42||180.37||0
1743424170000|2025-03-31 12:29:30|180.37||180.37||180.37||180.37||4
1743424180000|2025-03-31 12:29:40|180.32|180.24|180.37|180.29|180.42|180.34|180.32|180.24|32
1743424190000|2025-03-31 12:29:50|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|3
1743424200000|2025-03-31 12:30:00|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|19
1743424210000|2025-03-31 12:30:10|||||||||22
1743424220000|2025-03-31 12:30:20|180.42||180.42||180.42||180.37||30
1743424230000|2025-03-31 12:30:30|180.37||180.42||180.42||180.37||0
1743424240000|2025-03-31 12:30:40|180.37|180.24|180.32|180.24|180.37|180.24|180.32|180.24|24
1743424260000|2025-03-31 12:31:00|||||||||12
1743424300000|2025-03-31 12:31:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|29
1743424310000|2025-03-31 12:31:50|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|99
1743424320000|2025-03-31 12:32:00|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|10
1743424330000|2025-03-31 12:32:10|180.37|180.29|180.47|180.34|180.47|180.39|180.37|180.29|38
1743424340000|2025-03-31 12:32:20|180.42|180.39|180.52|180.44|180.52|180.44|180.42|180.34|5
1743424350000|2025-03-31 12:32:30|180.47|180.39|180.47|180.39|180.52|180.39|180.47|180.39|0
1743424360000|2025-03-31 12:32:40|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|21
1743424370000|2025-03-31 12:32:50|180.47|180.39|180.47|180.39|180.47|180.39|180.42|180.34|99
1743424380000|2025-03-31 12:33:00|||||||||243
1743424390000|2025-03-31 12:33:10|||||||||86
1743424400000|2025-03-31 12:33:20|180.42|180.34|180.42|180.34|180.47|180.34|180.42|180.34|73
1743424410000|2025-03-31 12:33:30|180.47|180.39|180.47|180.34|180.47|180.39|180.47|180.34|47
1743424420000|2025-03-31 12:33:40|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|24
1743424430000|2025-03-31 12:33:50|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|5033
1743424440000|2025-03-31 12:34:00|180.47|180.39|180.47|180.34|180.47|180.39|180.42|180.34|7
1743424450000|2025-03-31 12:34:10|180.42|180.39|180.47|180.39|180.47|180.39|180.42|180.39|4
1743424460000|2025-03-31 12:34:20|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|3
1743424470000|2025-03-31 12:34:30|180.52|180.34|180.52|180.44|180.52|180.44|180.52|180.34|88
1743424480000|2025-03-31 12:34:40|180.47|180.39|180.47|180.39|180.47|180.44|180.47|180.39|0
1743424490000|2025-03-31 12:34:50|180.52||180.47||180.52||180.47||1
1743424500000|2025-03-31 12:35:00|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|13
1743424510000|2025-03-31 12:35:10|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|25
1743424520000|2025-03-31 12:35:20|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|12
1743424530000|2025-03-31 12:35:30|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|5
1743424540000|2025-03-31 12:35:40||180.49||180.54||180.54||180.49|5
1743424550000|2025-03-31 12:35:50|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|44
1743424560000|2025-03-31 12:36:00|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|17
1743424570000|2025-03-31 12:36:10|||||||||1
1743424580000|2025-03-31 12:36:20|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|75
1743424590000|2025-03-31 12:36:30|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|19
1743424600000|2025-03-31 12:36:40|180.62|180.54|180.52|180.44|180.62|180.54|180.52|180.44|9
1743424610000|2025-03-31 12:36:50|180.47|180.39|180.52|180.39|180.52|180.39|180.47|180.39|13
1743424620000|2025-03-31 12:37:00|180.47|180.44|180.47|180.39|180.52|180.44|180.47|180.39|15
1743424630000|2025-03-31 12:37:10|180.52||180.47||180.52||180.47||10
1743424640000|2025-03-31 12:37:20|180.52|180.44|180.57|180.49|180.57|180.49|180.47|180.44|4
1743424670000|2025-03-31 12:37:50|||||||||26
1743424680000|2025-03-31 12:38:00|180.62|180.54|180.67|180.59|180.72|180.64|180.62|180.54|111
1743424690000|2025-03-31 12:38:10|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|13
1743424700000|2025-03-31 12:38:20|180.67|180.64|180.72|180.64|180.72|180.64|180.67|180.64|6
1743424710000|2025-03-31 12:38:30||180.59||180.59||180.59||180.59|68
1743424720000|2025-03-31 12:38:40||180.64||180.64||180.64||180.64|15
1743424730000|2025-03-31 12:38:50|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|8
1743424760000|2025-03-31 12:39:20|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|53
1743424770000|2025-03-31 12:39:30|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|29
1743424780000|2025-03-31 12:39:40|180.82|180.74|180.87|180.79|180.87|180.79|180.82|180.74|529
1743424790000|2025-03-31 12:39:50|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|80
1743424800000|2025-03-31 12:40:00|180.72|180.64|180.77|180.64|180.77|180.69|180.72|180.59|37
1743424810000|2025-03-31 12:40:10|180.72|180.69|180.77|180.64|180.77|180.69|180.72|180.64|13
1743424820000|2025-03-31 12:40:20|180.72||180.72||180.72||180.72||0
1743424830000|2025-03-31 12:40:30|||||||||22
1743424840000|2025-03-31 12:40:40|||||||||59
1743424850000|2025-03-31 12:40:50|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|45
1743424860000|2025-03-31 12:41:00|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|47
1743424870000|2025-03-31 12:41:10|180.67|180.64|180.72|180.64|180.72|180.64|180.67|180.59|2
1743424880000|2025-03-31 12:41:20||180.59||180.64||180.64||180.59|0
1743424900000|2025-03-31 12:41:40||180.59||180.64||180.64||180.59|9
1743424910000|2025-03-31 12:41:50|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|11
1743424920000|2025-03-31 12:42:00||180.54||180.54||180.59||180.54|3
1743424930000|2025-03-31 12:42:10||180.59||180.54||180.59||180.54|80
1743424940000|2025-03-31 12:42:20|180.62|180.59|180.67|180.54|180.67|180.59|180.62|180.54|13
1743424950000|2025-03-31 12:42:30||180.59||180.59||180.59||180.54|0
1743424960000|2025-03-31 12:42:40|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|0
1743424970000|2025-03-31 12:42:50|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|11
1743424980000|2025-03-31 12:43:00|180.57|180.54|180.62|180.54|180.62|180.54|180.57|180.49|6
1743424990000|2025-03-31 12:43:10|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.59|55
1743425000000|2025-03-31 12:43:20|180.72|180.54|180.72|180.64|180.72|180.64|180.72|180.54|9
1743425020000|2025-03-31 12:43:40|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|141
1743425030000|2025-03-31 12:43:50||180.64||180.69||180.69||180.64|97
1743425040000|2025-03-31 12:44:00|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|54
1743425050000|2025-03-31 12:44:10|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|5
1743425060000|2025-03-31 12:44:20||180.69||180.74||180.74||180.69|21
1743425070000|2025-03-31 12:44:30|180.87|180.79|180.87|180.79|180.87|180.79|180.82|180.74|22
1743425080000|2025-03-31 12:44:40|180.82|180.74|180.87|180.74|180.87|180.74|180.82|180.74|165
1743425090000|2025-03-31 12:44:50|180.82||180.82||180.87||180.82||0
1743425100000|2025-03-31 12:45:00|180.87|180.79|180.87|180.74|180.87|180.79|180.82|180.74|163
1743425110000|2025-03-31 12:45:10|180.82|180.69|180.77|180.69|180.82|180.69|180.77|180.64|162
1743425120000|2025-03-31 12:45:20|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|14
1743425130000|2025-03-31 12:45:30|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|117
1743425140000|2025-03-31 12:45:40|180.87|180.79|180.87|180.79|180.87|180.84|180.87|180.79|19
1743425150000|2025-03-31 12:45:50||180.74||180.79||180.79||180.74|26
1743425160000|2025-03-31 12:46:00|||||||||11
1743425170000|2025-03-31 12:46:10|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|6
1743425180000|2025-03-31 12:46:20|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|142
1743425190000|2025-03-31 12:46:30|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|10
1743425200000|2025-03-31 12:46:40|180.77||180.72||180.77||180.72||8
1743425210000|2025-03-31 12:46:50|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|222
1743425220000|2025-03-31 12:47:00||180.69||180.69||180.74||180.69|16
1743425230000|2025-03-31 12:47:10|180.77|180.74|180.77|180.69|180.77|180.74|180.77|180.69|3
1743425260000|2025-03-31 12:47:40|180.72|180.64|180.72|180.64|180.77|180.64|180.72|180.64|74
1743425290000|2025-03-31 12:48:10|180.77|180.69|180.67|180.59|180.77|180.69|180.67|180.59|99
1743425300000|2025-03-31 12:48:20|180.62|180.54|180.67|180.59|180.67|180.59|180.57|180.49|469
1743425310000|2025-03-31 12:48:30|180.62|180.54|180.62|180.54|180.62|180.59|180.62|180.54|693
1743425320000|2025-03-31 12:48:40|180.67||180.62||180.67||180.62||50
1743425330000|2025-03-31 12:48:50|180.57|180.49|180.57|180.49|180.62|180.54|180.57|180.49|1
1743425340000|2025-03-31 12:49:00|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|77
1743425350000|2025-03-31 12:49:10|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|3
1743425360000|2025-03-31 12:49:20|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|19
1743425370000|2025-03-31 12:49:30|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|11
1743425380000|2025-03-31 12:49:40|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|21
1743425410000|2025-03-31 12:50:10|180.57||180.52||180.57||180.52||63
1743425420000|2025-03-31 12:50:20|||||||||5
1743425430000|2025-03-31 12:50:30|||||||||3000
1743425440000|2025-03-31 12:50:40|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|28
1743425450000|2025-03-31 12:50:50|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|2
1743425460000|2025-03-31 12:51:00|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|2
1743425470000|2025-03-31 12:51:10|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|191
1743425480000|2025-03-31 12:51:20|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|8
1743425500000|2025-03-31 12:51:40|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|175
1743425510000|2025-03-31 12:51:50|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|7
1743425520000|2025-03-31 12:52:00|180.42|180.34|180.32|180.24|180.42|180.34|180.32|180.24|89
1743425530000|2025-03-31 12:52:10|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|80
1743425550000|2025-03-31 12:52:30|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|49
1743425570000|2025-03-31 12:52:50|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|133
1743425580000|2025-03-31 12:53:00|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|97
1743425590000|2025-03-31 12:53:10|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|49
1743425600000|2025-03-31 12:53:20|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|24
1743425610000|2025-03-31 12:53:30|180.32||180.27||180.32||180.27||42
1743425620000|2025-03-31 12:53:40|180.32||180.27||180.32||180.27||46
1743425650000|2025-03-31 12:54:10|180.22|180.14|180.22|180.14|180.27|180.19|180.22|180.14|202
1743425660000|2025-03-31 12:54:20|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.14|39
1743425670000|2025-03-31 12:54:30|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.19|5
1743425680000|2025-03-31 12:54:40|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|82
1743425710000|2025-03-31 12:55:10|||||||||11
1743425720000|2025-03-31 12:55:20|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|3
1743425730000|2025-03-31 12:55:30|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|166
1743425740000|2025-03-31 12:55:40|180.27|180.09|180.17|180.09|180.27|180.09|180.17|180.09|44
1743425750000|2025-03-31 12:55:50|180.22|180.14|180.22|180.14|180.22|180.14|180.17|180.09|34
1743425760000|2025-03-31 12:56:00|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|12
1743425770000|2025-03-31 12:56:10|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|27
1743425790000|2025-03-31 12:56:30|180.32|180.24|180.37|180.29|180.37|180.29|180.27|180.24|96
1743425800000|2025-03-31 12:56:40|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|13
1743425810000|2025-03-31 12:56:50|180.27|180.19|180.22|180.14|180.32|180.24|180.22|180.14|79
1743425820000|2025-03-31 12:57:00|180.27|180.19|180.27|180.19|180.32|180.19|180.27|180.14|101
1743425830000|2025-03-31 12:57:10|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.19|16
1743425840000|2025-03-31 12:57:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|3
1743425850000|2025-03-31 12:57:30|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|20
1743425860000|2025-03-31 12:57:40|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|82
1743425870000|2025-03-31 12:57:50|||||||||1
1743425880000|2025-03-31 12:58:00|180.52||180.52||180.52||180.47||2
1743425890000|2025-03-31 12:58:10|180.47|180.44|180.52|180.44|180.52|180.44|180.47|180.44|3
1743425900000|2025-03-31 12:58:20||180.39||180.39||180.44||180.39|23
1743425910000|2025-03-31 12:58:30|180.47||180.52||180.52||180.47||2
1743425920000|2025-03-31 12:58:40|180.47||180.52||180.52||180.47||8
1743425930000|2025-03-31 12:58:50|180.47||180.47||180.47||180.47||1
1743425940000|2025-03-31 12:59:00|||||||||19
1743425950000|2025-03-31 12:59:10|180.52||180.52||180.52||180.47||3
1743425960000|2025-03-31 12:59:20|180.57|180.44|180.57|180.49|180.57|180.49|180.57|180.44|40
1743425980000|2025-03-31 12:59:40|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|153
1743425990000|2025-03-31 12:59:50|||||||||2
1743426000000|2025-03-31 13:00:00|180.62|180.54|180.77|180.69|180.77|180.69|180.62|180.54|154
1743426010000|2025-03-31 13:00:10|||||||||4
1743426020000|2025-03-31 13:00:20|||||||||20
1743426030000|2025-03-31 13:00:30|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|152
1743426040000|2025-03-31 13:00:40|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.59|34
1743426050000|2025-03-31 13:00:50|180.77|180.69|180.77|180.64|180.82|180.69|180.77|180.64|103
1743426060000|2025-03-31 13:01:00|180.72|180.59|180.67|180.54|180.72|180.64|180.62|180.54|1
1743426070000|2025-03-31 13:01:10|180.62|180.49|180.62|180.54|180.62|180.54|180.62|180.49|1
1743426080000|2025-03-31 13:01:20|180.57|180.49|180.62|180.54|180.62|180.54|180.57|180.49|69
1743426090000|2025-03-31 13:01:30|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|2
1743426100000|2025-03-31 13:01:40||180.54||180.54||180.54||180.54|0
1743426110000|2025-03-31 13:01:50|180.57|180.49|180.57|180.49|180.62|180.49|180.57|180.49|19
1743426120000|2025-03-31 13:02:00|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|3
1743426130000|2025-03-31 13:02:10|180.62||180.57||180.62||180.57||50
1743426140000|2025-03-31 13:02:20|180.52|180.44|180.52|180.39|180.52|180.44|180.47|180.39|9
1743426150000|2025-03-31 13:02:30|180.47|180.44|180.52|180.39|180.52|180.44|180.47|180.39|1
1743426160000|2025-03-31 13:02:40|180.47|180.44|180.52|180.44|180.52|180.44|180.47|180.39|7
1743426170000|2025-03-31 13:02:50|180.47|180.39|180.47|180.39|180.47|180.44|180.47|180.39|12
1743426180000|2025-03-31 13:03:00|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.39|1
1743426190000|2025-03-31 13:03:10|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|3
1743426200000|2025-03-31 13:03:20||180.39||180.44||180.44||180.39|14
1743426210000|2025-03-31 13:03:30|||||||||2
1743426220000|2025-03-31 13:03:40|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|108
1743426230000|2025-03-31 13:03:50|180.52||180.52||180.52||180.52||33
1743426240000|2025-03-31 13:04:00|180.47|180.44|180.47|180.39|180.47|180.44|180.47|180.39|3
1743426250000|2025-03-31 13:04:10|180.42|180.34|180.37|180.29|180.42|180.39|180.37|180.29|219
1743426260000|2025-03-31 13:04:20|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|26
1743426270000|2025-03-31 13:04:30|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.24|198
1743426290000|2025-03-31 13:04:50|||||||||320
1743426300000|2025-03-31 13:05:00|||||||||15
1743426310000|2025-03-31 13:05:10|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|49
1743426320000|2025-03-31 13:05:20||180.24||180.29||180.29||180.24|0
1743426330000|2025-03-31 13:05:30|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|79
1743426350000|2025-03-31 13:05:50|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|52
1743426380000|2025-03-31 13:06:20|180.42|180.34|180.42|180.29|180.42|180.39|180.42|180.29|143
1743426390000|2025-03-31 13:06:30||180.34||180.34||180.34||180.34|2
1743426400000|2025-03-31 13:06:40|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|68
1743426410000|2025-03-31 13:06:50|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|17
1743426420000|2025-03-31 13:07:00|180.52|180.44|180.62|180.49|180.62|180.54|180.52|180.44|23
1743426430000|2025-03-31 13:07:10|180.57|180.54|180.57|180.44|180.62|180.54|180.57|180.44|40
1743426440000|2025-03-31 13:07:20|180.52|180.49|180.57|180.49|180.57|180.49|180.52|180.49|66
1743426450000|2025-03-31 13:07:30|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|19
1743426480000|2025-03-31 13:08:00|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.54|285
1743426490000|2025-03-31 13:08:10|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|31
1743426500000|2025-03-31 13:08:20|180.67|180.64|180.67|180.59|180.67|180.64|180.67|180.59|57
1743426510000|2025-03-31 13:08:30|180.72|180.64|180.72|180.59|180.72|180.64|180.72|180.59|23
1743426520000|2025-03-31 13:08:40||180.64||180.59||180.64||180.59|10
1743426530000|2025-03-31 13:08:50|180.67|180.54|180.67|180.54|180.72|180.54|180.67|180.54|19
1743426540000|2025-03-31 13:09:00|180.72|180.59|180.72|180.59|180.72|180.64|180.72|180.59|0
1743426550000|2025-03-31 13:09:10|180.67|180.54|180.67|180.59|180.72|180.59|180.67|180.54|25
1743426570000|2025-03-31 13:09:30|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|3
1743426580000|2025-03-31 13:09:40|180.62|180.59|180.67|180.59|180.67|180.59|180.62|180.54|6
1743426600000|2025-03-31 13:10:00|180.62|180.54|180.72|180.64|180.72|180.64|180.62|180.54|41
1743426610000|2025-03-31 13:10:10|180.67|180.59|180.72|180.59|180.72|180.59|180.67|180.59|0
1743426620000|2025-03-31 13:10:20||180.64||180.64||180.64||180.59|1
1743426630000|2025-03-31 13:10:30|180.77|180.69|180.77|180.64|180.77|180.69|180.77|180.64|28
1743426640000|2025-03-31 13:10:40|180.72|180.59|180.62|180.54|180.72|180.59|180.62|180.54|10
1743426650000|2025-03-31 13:10:50|180.57|180.49|180.57|180.49|180.57|180.54|180.57|180.49|4
1743426660000|2025-03-31 13:11:00|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.49|21
1743426670000|2025-03-31 13:11:10|180.67||180.67||180.67||180.67||5
1743426680000|2025-03-31 13:11:20|180.62|180.59|180.67|180.59|180.67|180.59|180.62|180.59|1
1743426710000|2025-03-31 13:11:50|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|10
1743426720000|2025-03-31 13:12:00|180.77||180.72||180.77||180.72||60
1743426730000|2025-03-31 13:12:10||180.59||180.64||180.64||180.59|15
1743426740000|2025-03-31 13:12:20|180.77|180.69|180.77|180.69|180.82|180.74|180.77|180.69|28
1743426750000|2025-03-31 13:12:30|180.72|180.64|180.72|180.64|180.77|180.64|180.72|180.64|25
1743426770000|2025-03-31 13:12:50|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|4
1743426780000|2025-03-31 13:13:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|1
1743426790000|2025-03-31 13:13:10|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.49|66
1743426800000|2025-03-31 13:13:20|180.67|180.49|180.67|180.59|180.67|180.59|180.67|180.49|44
1743426810000|2025-03-31 13:13:30|180.72||180.72||180.72||180.72||10
1743426820000|2025-03-31 13:13:40||180.64||180.64||180.64||180.64|0
1743426840000|2025-03-31 13:14:00|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|59
1743426850000|2025-03-31 13:14:10|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|3
1743426860000|2025-03-31 13:14:20||180.69||180.74||180.74||180.69|33
1743426870000|2025-03-31 13:14:30|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|55
1743426880000|2025-03-31 13:14:40|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|3
1743426890000|2025-03-31 13:14:50|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|33
1743426900000|2025-03-31 13:15:00|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|36
1743426910000|2025-03-31 13:15:10|180.82|180.74|180.87|180.74|180.87|180.74|180.82|180.74|76
1743426920000|2025-03-31 13:15:20|180.82||180.82||180.82||180.82||0
1743426930000|2025-03-31 13:15:30|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|37
1743426940000|2025-03-31 13:15:40|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|20
1743426950000|2025-03-31 13:15:50|||||||||21
1743426970000|2025-03-31 13:16:10|180.82|180.74|180.82|180.69|180.82|180.74|180.82|180.69|6
1743426980000|2025-03-31 13:16:20|180.87|180.74|180.87|180.79|180.87|180.79|180.87|180.74|23
1743426990000|2025-03-31 13:16:30||180.74||180.74||180.79||180.74|2
1743427000000|2025-03-31 13:16:40|180.82|180.79|180.92|180.84|180.92|180.84|180.82|180.79|78
1743427010000|2025-03-31 13:16:50|||||||||19
1743427020000|2025-03-31 13:17:00|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|177
1743427030000|2025-03-31 13:17:10|180.97||180.97||180.97||180.92||6
1743427040000|2025-03-31 13:17:20|180.92|180.89|180.97|180.89|180.97|180.89|180.92|180.84|53
1743427050000|2025-03-31 13:17:30|181.02||180.97||181.02||180.97||8
1743427060000|2025-03-31 13:17:40|181.02||180.97||181.02||180.97||0
1743427070000|2025-03-31 13:17:50|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|64
1743427080000|2025-03-31 13:18:00|180.97||180.92||180.97||180.92||13
1743427090000|2025-03-31 13:18:10|180.97|180.89|180.97|180.84|180.97|180.89|180.97|180.84|15
1743427100000|2025-03-31 13:18:20|180.92|180.89|180.97|180.84|180.97|180.89|180.92|180.84|0
1743427110000|2025-03-31 13:18:30||180.89||180.89||180.89||180.89|4
1743427120000|2025-03-31 13:18:40|||||||||3
1743427130000|2025-03-31 13:18:50|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|6
1743427140000|2025-03-31 13:19:00|||||||||2
1743427150000|2025-03-31 13:19:10|180.97||180.97||180.97||180.97||17
1743427160000|2025-03-31 13:19:20|180.92||180.92||180.97||180.92||3
1743427170000|2025-03-31 13:19:30|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.89|18
1743427180000|2025-03-31 13:19:40|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|39
1743427190000|2025-03-31 13:19:50|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.89|10
1743427200000|2025-03-31 13:20:00|180.92|180.84|180.92|180.84|180.97|180.84|180.92|180.84|5
1743427210000|2025-03-31 13:20:10||180.79||180.79||180.79||180.79|6
1743427220000|2025-03-31 13:20:20|180.87|180.84|180.92|180.79|180.92|180.84|180.87|180.79|9
1743427230000|2025-03-31 13:20:30||180.84||180.84||180.84||180.84|0
1743427250000|2025-03-31 13:20:50|180.97|180.89|180.92|180.79|180.97|180.89|180.87|180.79|97
1743427260000|2025-03-31 13:21:00|180.87|180.84|180.92|180.79|180.92|180.84|180.87|180.79|177
1743427270000|2025-03-31 13:21:10|180.87|180.84|180.92|180.79|180.92|180.84|180.87|180.79|92
1743427280000|2025-03-31 13:21:20|180.87|180.84|180.87|180.79|180.92|180.84|180.87|180.79|3126
1743427290000|2025-03-31 13:21:30|180.82|180.74|180.77|180.69|180.87|180.74|180.77|180.69|144
1743427300000|2025-03-31 13:21:40|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|66
1743427310000|2025-03-31 13:21:50|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|124
1743427320000|2025-03-31 13:22:00|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|65
1743427330000|2025-03-31 13:22:10|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|24
1743427340000|2025-03-31 13:22:20||180.59||180.64||180.64||180.59|176
1743427350000|2025-03-31 13:22:30|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|184
1743427360000|2025-03-31 13:22:40|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|66
1743427370000|2025-03-31 13:22:50|||||||||2
1743427380000|2025-03-31 13:23:00|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.69|641
1743427390000|2025-03-31 13:23:10|180.87||180.87||180.87||180.82||19
1743427400000|2025-03-31 13:23:20|180.82|180.79|180.82|180.74|180.87|180.79|180.82|180.74|1
1743427410000|2025-03-31 13:23:30|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|39
1743427420000|2025-03-31 13:23:40|180.87|180.69|180.82|180.69|180.87|180.69|180.77|180.69|8
1743427430000|2025-03-31 13:23:50||180.74||180.74||180.74||180.69|0
1743427440000|2025-03-31 13:24:00|180.87|180.79|180.87|180.79|180.92|180.79|180.87|180.79|38
1743427450000|2025-03-31 13:24:10|180.92|180.84|181.02|180.89|181.02|180.89|180.92|180.84|10
1743427460000|2025-03-31 13:24:20|180.97|180.94|180.97|180.89|180.97|180.94|180.97|180.89|28
1743427470000|2025-03-31 13:24:30|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|34
1743427480000|2025-03-31 13:24:40|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|14
1743427490000|2025-03-31 13:24:50|||||||||5
1743427500000|2025-03-31 13:25:00|180.82|180.74|180.92|180.84|180.92|180.84|180.82|180.74|116
1743427530000|2025-03-31 13:25:30|180.87|180.79|180.92|180.79|180.92|180.84|180.87|180.79|21
1743427540000|2025-03-31 13:25:40|180.87|180.84|180.87|180.79|180.92|180.84|180.87|180.79|5
1743427550000|2025-03-31 13:25:50|180.82|180.74|180.82|180.69|180.82|180.74|180.77|180.69|78
1743427560000|2025-03-31 13:26:00||180.74||180.74||180.74||180.69|0
1743427570000|2025-03-31 13:26:10|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|4
1743427580000|2025-03-31 13:26:20|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|0
1743427590000|2025-03-31 13:26:30|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|3
1743427600000|2025-03-31 13:26:40|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|16
1743427610000|2025-03-31 13:26:50|180.77||180.72||180.77||180.72||0
1743427620000|2025-03-31 13:27:00|180.67|180.59|180.62|180.54|180.67|180.59|180.62|180.54|74
1743427630000|2025-03-31 13:27:10|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.59|35
1743427640000|2025-03-31 13:27:20|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|7
1743427650000|2025-03-31 13:27:30|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|11
1743427660000|2025-03-31 13:27:40|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|5
1743427670000|2025-03-31 13:27:50|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|4
1743427680000|2025-03-31 13:28:00|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|0
1743427690000|2025-03-31 13:28:10|||||||||3
1743427720000|2025-03-31 13:28:40|||||||||3
1743427730000|2025-03-31 13:28:50|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.69|82
1743427740000|2025-03-31 13:29:00|180.82|180.74|180.82|180.69|180.82|180.74|180.77|180.69|181
1743427750000|2025-03-31 13:29:10||180.74||180.74||180.74||180.74|0
1743427760000|2025-03-31 13:29:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|43
1743427770000|2025-03-31 13:29:30|180.92||180.92||180.92||180.92||8
1743427780000|2025-03-31 13:29:40|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.84|23
1743427790000|2025-03-31 13:29:50|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|56
1743427800000|2025-03-31 13:30:00|180.97|180.89|181.02|180.94|181.07|180.99|180.92|180.84|60
1743427810000|2025-03-31 13:30:10|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|35
1743427820000|2025-03-31 13:30:20|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|59
1743427830000|2025-03-31 13:30:30|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|72
1743427840000|2025-03-31 13:30:40|180.92|180.84|180.92|180.84|180.97|180.89|180.92|180.84|30
1743427850000|2025-03-31 13:30:50|||||||||8
1743427860000|2025-03-31 13:31:00|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.84|13
1743427870000|2025-03-31 13:31:10|180.92|180.84|180.87|180.79|180.92|180.84|180.82|180.74|16
1743427880000|2025-03-31 13:31:20|180.82|180.74|180.87|180.79|180.92|180.84|180.82|180.74|15
1743427890000|2025-03-31 13:31:30|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|5
1743427900000|2025-03-31 13:31:40|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|9
1743427910000|2025-03-31 13:31:50|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.69|13
1743427920000|2025-03-31 13:32:00|180.77|180.69|180.87|180.79|180.92|180.79|180.77|180.69|139
1743427930000|2025-03-31 13:32:10|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.79|117
1743427940000|2025-03-31 13:32:20|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.84|30
1743427950000|2025-03-31 13:32:30|181.02|180.84|180.92|180.84|181.02|180.84|180.87|180.79|132
1743427960000|2025-03-31 13:32:40|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|14
1743427970000|2025-03-31 13:32:50|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|1
1743427980000|2025-03-31 13:33:00|180.97|180.79|180.87|180.79|180.97|180.79|180.87|180.79|108
1743427990000|2025-03-31 13:33:10|180.82|180.74|180.87|180.79|180.87|180.79|180.82|180.74|42
1743428000000|2025-03-31 13:33:20|180.82|180.74|180.92|180.84|180.92|180.84|180.82|180.74|11
1743428010000|2025-03-31 13:33:30|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.84|65
1743428030000|2025-03-31 13:33:50||180.84||180.84||180.89||180.84|2
1743428040000|2025-03-31 13:34:00|180.92|180.89|180.97|180.89|180.97|180.89|180.92|180.84|32
1743428050000|2025-03-31 13:34:10|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|447
1743428060000|2025-03-31 13:34:20|180.92|180.84|180.92|180.79|180.92|180.84|180.92|180.79|59
1743428070000|2025-03-31 13:34:30|180.87|180.84|180.87|180.79|180.92|180.84|180.87|180.79|0
1743428080000|2025-03-31 13:34:40|180.82|180.74|180.82|180.74|180.82|180.74|180.72|180.64|596
1743428090000|2025-03-31 13:34:50|180.87|180.79|180.97|180.89|180.97|180.89|180.82|180.79|34
1743428100000|2025-03-31 13:35:00|181.02|180.94|181.07|180.94|181.07|180.99|181.02|180.94|48
1743428110000|2025-03-31 13:35:10|181.02|180.89|181.07|180.99|181.07|180.99|180.97|180.89|7
1743428120000|2025-03-31 13:35:20|181.12|181.04|181.02|180.89|181.12|181.04|180.97|180.89|27
1743428130000|2025-03-31 13:35:30||180.94||180.89||180.94||180.89|4
1743428140000|2025-03-31 13:35:40|180.97|180.94|181.02|180.94|181.02|180.94|180.97|180.89|71
1743428150000|2025-03-31 13:35:50|180.97|180.89|180.92|180.84|181.02|180.89|180.92|180.84|72
1743428160000|2025-03-31 13:36:00|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|14
1743428170000|2025-03-31 13:36:10|181.02|180.94|181.12|180.99|181.12|181.04|181.02|180.94|61
1743428180000|2025-03-31 13:36:20|181.07|181.04|181.12|181.04|181.17|181.09|181.07|180.99|29
1743428190000|2025-03-31 13:36:30|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|8
1743428200000|2025-03-31 13:36:40|181.07|180.99|181.02|180.94|181.12|180.99|181.02|180.94|35
1743428210000|2025-03-31 13:36:50|180.97|180.89|181.02|180.94|181.02|180.94|180.97|180.89|25
1743428220000|2025-03-31 13:37:00|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|48
1743428230000|2025-03-31 13:37:10|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|38
1743428240000|2025-03-31 13:37:20|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|168
1743428250000|2025-03-31 13:37:30|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|8
1743428260000|2025-03-31 13:37:40|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|42
1743428270000|2025-03-31 13:37:50|180.92|180.84|180.92|180.84|180.92|180.89|180.92|180.79|22
1743428280000|2025-03-31 13:38:00|180.87|180.79|180.92|180.79|180.92|180.84|180.87|180.79|9
1743428290000|2025-03-31 13:38:10|180.87|180.74|180.82|180.74|180.87|180.74|180.82|180.74|3
1743428300000|2025-03-31 13:38:20|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|8
1743428310000|2025-03-31 13:38:30|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|16
1743428320000|2025-03-31 13:38:40|180.72|180.64|180.82|180.69|180.82|180.74|180.72|180.64|11
1743428330000|2025-03-31 13:38:50|180.77|180.74|180.87|180.79|180.87|180.79|180.77|180.74|3
1743428340000|2025-03-31 13:39:00|180.92|180.74|180.92|180.84|180.92|180.84|180.92|180.74|5
1743428350000|2025-03-31 13:39:10|180.87|180.79|180.82|180.74|180.87|180.84|180.82|180.74|11
1743428360000|2025-03-31 13:39:20|180.77|180.69|180.82|180.69|180.82|180.74|180.77|180.69|2
1743428370000|2025-03-31 13:39:30|180.77|180.74|180.77|180.69|180.82|180.74|180.77|180.69|93
1743428380000|2025-03-31 13:39:40|180.82|180.64|180.77|180.64|180.82|180.69|180.77|180.64|1009
1743428390000|2025-03-31 13:39:50|180.72|180.69|180.77|180.64|180.77|180.69|180.72|180.64|22
1743428400000|2025-03-31 13:40:00|180.72|180.59|180.72|180.59|180.72|180.64|180.72|180.59|14
1743428410000|2025-03-31 13:40:10|180.67|180.54|180.62|180.54|180.67|180.54|180.62|180.54|3
1743428420000|2025-03-31 13:40:20|180.67||180.67||180.67||180.67||9
1743428430000|2025-03-31 13:40:30|180.62|180.59|180.62|180.54|180.67|180.59|180.62|180.54|3
1743428440000|2025-03-31 13:40:40|180.67||180.67||180.67||180.62||10
1743428450000|2025-03-31 13:40:50|180.62||180.62||180.67||180.62||990
1743428460000|2025-03-31 13:41:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|170
1743428470000|2025-03-31 13:41:10|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|25
1743428480000|2025-03-31 13:41:20|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|28
1743428490000|2025-03-31 13:41:30|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|53
1743428510000|2025-03-31 13:41:50||180.59||180.59||180.59||180.59|0
1743428520000|2025-03-31 13:42:00|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|12
1743428530000|2025-03-31 13:42:10|180.62|180.54|180.67|180.54|180.67|180.59|180.62|180.54|29
1743428540000|2025-03-31 13:42:20|180.62|180.49|180.57|180.49|180.62|180.49|180.57|180.49|18
1743428550000|2025-03-31 13:42:30|180.62||180.62||180.62||180.57||109
1743428560000|2025-03-31 13:42:40|180.57||180.62||180.62||180.57||85
1743428570000|2025-03-31 13:42:50|180.67|180.54|180.67|180.54|180.67|180.54|180.67|180.54|25
1743428580000|2025-03-31 13:43:00|180.62|180.59|180.67|180.54|180.67|180.59|180.62|180.54|2
1743428590000|2025-03-31 13:43:10|180.62|180.49|180.67|180.59|180.67|180.59|180.62|180.49|116
1743428600000|2025-03-31 13:43:20|180.62|180.54|180.62|180.49|180.67|180.54|180.62|180.49|148
1743428610000|2025-03-31 13:43:30|180.57||180.57||180.62||180.57||36
1743428620000|2025-03-31 13:43:40|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|255
1743428630000|2025-03-31 13:43:50|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|32
1743428640000|2025-03-31 13:44:00|||||||||70
1743428650000|2025-03-31 13:44:10|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|83
1743428660000|2025-03-31 13:44:20|180.37|180.29|180.37|180.24|180.37|180.29|180.37|180.24|74
1743428670000|2025-03-31 13:44:30|180.32||180.32||180.32||180.32||59
1743428680000|2025-03-31 13:44:40|180.27|180.19|180.32|180.19|180.32|180.19|180.27|180.19|62
1743428690000|2025-03-31 13:44:50|180.27|180.24|180.32|180.19|180.32|180.24|180.27|180.19|101
1743428700000|2025-03-31 13:45:00|180.27|180.14|180.27|180.19|180.32|180.19|180.22|180.14|375
1743428710000|2025-03-31 13:45:10|180.22|180.14|180.32|180.24|180.32|180.24|180.22|180.14|166
1743428720000|2025-03-31 13:45:20|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|18
1743428730000|2025-03-31 13:45:30|180.27|180.19|180.27|180.19|180.32|180.24|180.27|180.19|33
1743428740000|2025-03-31 13:45:40|180.22|180.14|180.27|180.14|180.27|180.19|180.22|180.14|65
1743428750000|2025-03-31 13:45:50|180.22|180.19|180.27|180.19|180.27|180.19|180.22|180.14|41
1743428760000|2025-03-31 13:46:00|180.32|180.14|180.32|180.19|180.32|180.24|180.32|180.14|76
1743428770000|2025-03-31 13:46:10|180.37|180.24|180.37|180.24|180.37|180.29|180.32|180.24|37
1743428780000|2025-03-31 13:46:20||180.29||180.29||180.29||180.29|0
1743428790000|2025-03-31 13:46:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|84
1743428800000|2025-03-31 13:46:40|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|26
1743428810000|2025-03-31 13:46:50|180.47|180.39|180.47|180.34|180.47|180.39|180.42|180.34|6
1743428820000|2025-03-31 13:47:00|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|7
1743428830000|2025-03-31 13:47:10|180.37|180.29|180.42|180.34|180.47|180.39|180.37|180.29|35
1743428840000|2025-03-31 13:47:20|180.47|180.39|180.57|180.44|180.57|180.49|180.42|180.39|37
1743428850000|2025-03-31 13:47:30|180.52|180.49|180.57|180.44|180.57|180.49|180.52|180.44|22
1743428860000|2025-03-31 13:47:40|180.52|180.39|180.47|180.34|180.57|180.39|180.42|180.34|120
1743428870000|2025-03-31 13:47:50|180.42|180.39|180.47|180.39|180.52|180.39|180.42|180.39|12
1743428880000|2025-03-31 13:48:00|180.42|180.34|180.37|180.24|180.42|180.34|180.37|180.24|15
1743428890000|2025-03-31 13:48:10|180.32|180.29|180.37|180.29|180.37|180.29|180.32|180.24|0
1743428900000|2025-03-31 13:48:20|180.32|180.24|180.42|180.29|180.42|180.29|180.32|180.24|73
1743428910000|2025-03-31 13:48:30|180.37|180.34|180.42|180.29|180.42|180.34|180.37|180.29|0
1743428920000|2025-03-31 13:48:40|180.37|180.34|180.47|180.34|180.47|180.34|180.37|180.29|2
1743428930000|2025-03-31 13:48:50|180.42|180.39|180.52|180.44|180.52|180.44|180.42|180.34|7
1743428940000|2025-03-31 13:49:00|180.47|180.39|180.57|180.49|180.57|180.49|180.47|180.39|5
1743428950000|2025-03-31 13:49:10|180.62|180.44|180.62|180.54|180.62|180.54|180.62|180.44|5
1743428960000|2025-03-31 13:49:20|180.67|180.59|180.62|180.54|180.72|180.64|180.62|180.54|86
1743428970000|2025-03-31 13:49:30|180.67|180.59|180.62|180.54|180.67|180.59|180.62|180.54|16
1743428980000|2025-03-31 13:49:40|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|8
1743428990000|2025-03-31 13:49:50|||||||||28
1743429000000|2025-03-31 13:50:00|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|94
1743429010000|2025-03-31 13:50:10|180.57|180.49|180.62|180.49|180.62|180.49|180.52|180.44|66
1743429020000|2025-03-31 13:50:20|180.67|180.54|180.77|180.69|180.77|180.69|180.67|180.49|519
1743429030000|2025-03-31 13:50:30|180.72|180.64|180.67|180.59|180.77|180.69|180.67|180.59|90
1743429040000|2025-03-31 13:50:40|||||||||14
1743429050000|2025-03-31 13:50:50|180.72|180.64|180.77|180.69|180.82|180.74|180.72|180.64|14
1743429060000|2025-03-31 13:51:00|180.72|180.64|180.72|180.64|180.77|180.69|180.72|180.59|56
1743429070000|2025-03-31 13:51:10|180.77|180.69|180.77|180.64|180.77|180.69|180.72|180.64|28
1743429080000|2025-03-31 13:51:20|180.72|180.69|180.82|180.74|180.82|180.74|180.72|180.64|2
1743429090000|2025-03-31 13:51:30|180.77|180.69|180.82|180.74|180.87|180.79|180.77|180.69|61
1743429100000|2025-03-31 13:51:40|||||||||14
1743429110000|2025-03-31 13:51:50|180.77|180.69|180.77|180.69|180.82|180.74|180.77|180.69|14
1743429120000|2025-03-31 13:52:00|180.82|180.64|180.87|180.74|180.87|180.79|180.82|180.64|115
1743429130000|2025-03-31 13:52:10|180.82|180.69|180.77|180.69|180.87|180.69|180.77|180.69|2
1743429140000|2025-03-31 13:52:20|180.72|180.64|180.72|180.64|180.77|180.64|180.72|180.64|34
1743429150000|2025-03-31 13:52:30|180.77|180.59|180.62|180.54|180.77|180.64|180.62|180.54|22
1743429160000|2025-03-31 13:52:40|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.59|24
1743429170000|2025-03-31 13:52:50|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|40
1743429180000|2025-03-31 13:53:00|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|37
1743429190000|2025-03-31 13:53:10|180.72|180.64|180.72|180.64|180.72|180.64|180.67|180.64|79
1743429200000|2025-03-31 13:53:20|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|87
1743429210000|2025-03-31 13:53:30|180.87|180.69|180.82|180.74|180.87|180.74|180.77|180.69|45
1743429220000|2025-03-31 13:53:40|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|29
1743429240000|2025-03-31 13:54:00|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|28
1743429250000|2025-03-31 13:54:10|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|29
1743429260000|2025-03-31 13:54:20|180.82|180.74|180.82|180.74|180.87|180.79|180.82|180.74|10
1743429270000|2025-03-31 13:54:30|180.87|180.79|180.87|180.74|180.87|180.79|180.82|180.74|115
1743429280000|2025-03-31 13:54:40|180.82|180.79|180.87|180.79|180.87|180.79|180.82|180.74|1
1743429290000|2025-03-31 13:54:50|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|59
1743429300000|2025-03-31 13:55:00||180.74||180.79||180.79||180.74|30
1743429310000|2025-03-31 13:55:10|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.79|211
1743429320000|2025-03-31 13:55:20|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|127
1743429330000|2025-03-31 13:55:30|180.87|180.79|180.97|180.89|180.97|180.89|180.87|180.79|27
1743429340000|2025-03-31 13:55:40|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|105
1743429350000|2025-03-31 13:55:50||180.94||180.94||180.94||180.94|15
1743429360000|2025-03-31 13:56:00|181.02|180.99|181.02|180.94|181.07|180.99|181.02|180.94|8
1743429370000|2025-03-31 13:56:10|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|56
1743429380000|2025-03-31 13:56:20|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|39
1743429390000|2025-03-31 13:56:30|181.02|180.94|181.02|180.94|181.07|180.99|181.02|180.94|153
1743429410000|2025-03-31 13:56:50|181.07|180.89|181.07|180.99|181.07|180.99|181.07|180.89|212
1743429420000|2025-03-31 13:57:00|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|380
1743429430000|2025-03-31 13:57:10|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|176
1743429440000|2025-03-31 13:57:20|181.32|181.24|181.27|181.19|181.32|181.24|181.22|181.14|205
1743429450000|2025-03-31 13:57:30||181.14||181.19||181.19||181.14|19
1743429460000|2025-03-31 13:57:40|181.22|181.14|181.22|181.14|181.22|181.19|181.22|181.14|17
1743429470000|2025-03-31 13:57:50|||||||||33
1743429480000|2025-03-31 13:58:00|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|29
1743429490000|2025-03-31 13:58:10|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|12
1743429500000|2025-03-31 13:58:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|10
1743429520000|2025-03-31 13:58:40|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|196
1743429530000|2025-03-31 13:58:50|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|101
1743429540000|2025-03-31 13:59:00|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|7
1743429550000|2025-03-31 13:59:10|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|35
1743429560000|2025-03-31 13:59:20|181.32|181.24|181.32|181.24|181.37|181.29|181.32|181.24|16
1743429570000|2025-03-31 13:59:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|1
1743429580000|2025-03-31 13:59:40|181.42|181.24|181.42|181.34|181.42|181.34|181.42|181.24|14
1743429590000|2025-03-31 13:59:50|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|14
1743429600000|2025-03-31 14:00:00|181.32|181.24|181.32|181.24|181.32|181.29|181.32|181.24|30
1743429610000|2025-03-31 14:00:10|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|23
1743429620000|2025-03-31 14:00:20|181.32|181.24|181.37|181.29|181.37|181.29|181.27|181.19|68
1743429630000|2025-03-31 14:00:30|181.32|181.24|181.42|181.34|181.42|181.34|181.32|181.24|132
1743429640000|2025-03-31 14:00:40|181.47|181.29|181.37|181.29|181.47|181.29|181.37|181.29|8
1743429650000|2025-03-31 14:00:50|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|27
1743429660000|2025-03-31 14:01:00|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|174
1743429670000|2025-03-31 14:01:10|181.52|181.44|181.47|181.39|181.52|181.44|181.42|181.34|146
1743429680000|2025-03-31 14:01:20|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|436
1743429690000|2025-03-31 14:01:30|181.52|181.44|181.42|181.34|181.52|181.44|181.42|181.34|20
1743429700000|2025-03-31 14:01:40|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|9
1743429710000|2025-03-31 14:01:50|181.47|181.39|181.37|181.29|181.47|181.39|181.37|181.29|8
1743429720000|2025-03-31 14:02:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|29
1743429730000|2025-03-31 14:02:10|181.32|181.24|181.37|181.24|181.37|181.24|181.32|181.24|32
1743429740000|2025-03-31 14:02:20|181.32|181.19|181.27|181.19|181.32|181.24|181.27|181.19|93
1743429750000|2025-03-31 14:02:30|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.14|92
1743429760000|2025-03-31 14:02:40|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.19|7
1743429770000|2025-03-31 14:02:50|181.27|181.19|181.27|181.19|181.32|181.24|181.27|181.19|19
1743429780000|2025-03-31 14:03:00|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|7
1743429790000|2025-03-31 14:03:10|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|50
1743429800000|2025-03-31 14:03:20|181.32|181.14|181.22|181.14|181.32|181.14|181.22|181.14|23
1743429810000|2025-03-31 14:03:30|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|105
1743429820000|2025-03-31 14:03:40|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|62
1743429830000|2025-03-31 14:03:50||181.09||181.09||181.14||181.09|5
1743429840000|2025-03-31 14:04:00|181.17|181.14|181.17|181.09|181.17|181.14|181.12|181.04|37
1743429850000|2025-03-31 14:04:10|181.12|181.04|181.12|181.04|181.17|181.09|181.07|180.99|113
1743429860000|2025-03-31 14:04:20|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|44
1743429870000|2025-03-31 14:04:30|181.17|181.14|181.22|181.14|181.22|181.14|181.17|181.09|5
1743429880000|2025-03-31 14:04:40|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|51
1743429900000|2025-03-31 14:05:00|181.12|181.04|181.12|181.04|181.17|181.09|181.12|181.04|74
1743429910000|2025-03-31 14:05:10|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|10
1743429920000|2025-03-31 14:05:20|181.12|181.04|181.17|181.09|181.22|181.14|181.12|181.04|124
1743429930000|2025-03-31 14:05:30|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.09|449
1743429940000|2025-03-31 14:05:40|181.17|181.04|181.12|181.04|181.17|181.04|181.12|181.04|53
1743429950000|2025-03-31 14:05:50|181.07|180.99|181.17|181.09|181.17|181.09|181.07|180.99|94
1743429960000|2025-03-31 14:06:00|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|60
1743429970000|2025-03-31 14:06:10|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|108
1743429980000|2025-03-31 14:06:20|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|37
1743429990000|2025-03-31 14:06:30|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.14|35
1743430000000|2025-03-31 14:06:40|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|54
1743430010000|2025-03-31 14:06:50|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|77
1743430020000|2025-03-31 14:07:00|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|27
1743430030000|2025-03-31 14:07:10|181.42||181.37||181.42||181.37||3
1743430040000|2025-03-31 14:07:20|181.32|181.24|181.22|181.14|181.32|181.24|181.22|181.14|49
1743430050000|2025-03-31 14:07:30||181.09||181.14||181.14||181.09|29
1743430060000|2025-03-31 14:07:40|181.17|181.09|181.22|181.14|181.27|181.14|181.17|181.09|179
1743430070000|2025-03-31 14:07:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.14|20
1743430080000|2025-03-31 14:08:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|16
1743430090000|2025-03-31 14:08:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.14|5
1743430100000|2025-03-31 14:08:20|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|36
1743430110000|2025-03-31 14:08:30|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|28
1743430120000|2025-03-31 14:08:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|29
1743430130000|2025-03-31 14:08:50|||||||||16
1743430140000|2025-03-31 14:09:00|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|32
1743430150000|2025-03-31 14:09:10||181.24||181.29||181.29||181.24|1
1743430160000|2025-03-31 14:09:20||181.24||181.24||181.24||181.24|3
1743430170000|2025-03-31 14:09:30||181.29||181.29||181.29||181.24|4
1743430180000|2025-03-31 14:09:40|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|111
1743430190000|2025-03-31 14:09:50|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|25
1743430200000|2025-03-31 14:10:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|23
1743430210000|2025-03-31 14:10:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|75
1743430220000|2025-03-31 14:10:20|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|31
1743430230000|2025-03-31 14:10:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.39|48
1743430240000|2025-03-31 14:10:40|181.47|181.39|181.42|181.34|181.52|181.39|181.42|181.34|51
1743430250000|2025-03-31 14:10:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|4
1743430260000|2025-03-31 14:11:00|181.52|181.34|181.37|181.29|181.52|181.34|181.32|181.24|97
1743430270000|2025-03-31 14:11:10|181.32|181.24|181.47|181.34|181.47|181.34|181.32|181.24|379
1743430280000|2025-03-31 14:11:20|181.52|181.39|181.52|181.39|181.52|181.39|181.47|181.39|53
1743430290000|2025-03-31 14:11:30|181.47|181.34|181.42|181.34|181.47|181.34|181.37|181.29|26
1743430300000|2025-03-31 14:11:40||181.29||181.34||181.34||181.29|1
1743430310000|2025-03-31 14:11:50||181.29||181.34||181.34||181.29|58
1743430320000|2025-03-31 14:12:00|181.47|181.39|181.37|181.29|181.47|181.39|181.37|181.29|23
1743430330000|2025-03-31 14:12:10|181.42||181.42||181.42||181.42||20
1743430340000|2025-03-31 14:12:20|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|15
1743430350000|2025-03-31 14:12:30|181.47|181.29|181.52|181.44|181.52|181.44|181.47|181.29|51
1743430360000|2025-03-31 14:12:40|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|230
1743430370000|2025-03-31 14:12:50|181.52|181.34|181.42|181.34|181.52|181.34|181.42|181.34|18
1743430380000|2025-03-31 14:13:00|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|32
1743430390000|2025-03-31 14:13:10|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|87
1743430400000|2025-03-31 14:13:20|181.42|181.34|181.32|181.19|181.42|181.34|181.32|181.19|20
1743430410000|2025-03-31 14:13:30|181.27|181.24|181.27|181.19|181.32|181.24|181.27|181.19|3
1743430420000|2025-03-31 14:13:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|11
1743430430000|2025-03-31 14:13:50|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|8
1743430440000|2025-03-31 14:14:00|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|8
1743430450000|2025-03-31 14:14:10|181.37|181.24|181.37|181.29|181.37|181.29|181.37|181.24|20
1743430460000|2025-03-31 14:14:20|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.29|17
1743430470000|2025-03-31 14:14:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.34|4
1743430480000|2025-03-31 14:14:40|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|6
1743430490000|2025-03-31 14:14:50|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|3
1743430500000|2025-03-31 14:15:00|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|32
1743430510000|2025-03-31 14:15:10|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|146
1743430520000|2025-03-31 14:15:20|181.42|181.34|181.47|181.39|181.47|181.39|181.37|181.29|36
1743430530000|2025-03-31 14:15:30|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|17
1743430540000|2025-03-31 14:15:40|181.52|181.34|181.47|181.39|181.52|181.44|181.47|181.34|29
1743430550000|2025-03-31 14:15:50|||||||||15
1743430560000|2025-03-31 14:16:00|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|39
1743430590000|2025-03-31 14:16:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|12
1743430600000|2025-03-31 14:16:40|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|2
1743430610000|2025-03-31 14:16:50|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|109
1743430620000|2025-03-31 14:17:00|181.27|181.19|181.27|181.19|181.27|181.24|181.27|181.19|11
1743430630000|2025-03-31 14:17:10|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|178
1743430640000|2025-03-31 14:17:20|181.22|181.14|181.27|181.14|181.27|181.14|181.22|181.14|4
1743430650000|2025-03-31 14:17:30||181.19||181.19||181.19||181.19|1
1743430660000|2025-03-31 14:17:40|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|4
1743430670000|2025-03-31 14:17:50|181.27|181.19|181.27|181.19|181.32|181.24|181.27|181.19|18
1743430680000|2025-03-31 14:18:00|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|27
1743430690000|2025-03-31 14:18:10|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|3
1743430700000|2025-03-31 14:18:20|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|17
1743430710000|2025-03-31 14:18:30|181.22|181.14|181.32|181.19|181.32|181.24|181.22|181.14|107
1743430720000|2025-03-31 14:18:40|181.27|181.24|181.32|181.19|181.32|181.24|181.27|181.19|26
1743430730000|2025-03-31 14:18:50|181.27||181.27||181.32||181.27||0
1743430740000|2025-03-31 14:19:00|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|116
1743430750000|2025-03-31 14:19:10|||||||||2
1743430760000|2025-03-31 14:19:20|181.27|181.19|181.22|181.09|181.27|181.19|181.17|181.09|13
1743430770000|2025-03-31 14:19:30|181.17|181.14|181.22|181.14|181.22|181.14|181.17|181.14|2
1743430780000|2025-03-31 14:19:40|181.27|181.19|181.32|181.19|181.32|181.19|181.27|181.19|79
1743430790000|2025-03-31 14:19:50|181.27||181.27||181.32||181.27||10
1743430800000|2025-03-31 14:20:00|||||||||2
1743430810000|2025-03-31 14:20:10|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|42
1743430820000|2025-03-31 14:20:20|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|134
1743430830000|2025-03-31 14:20:30|||||||||95
1743430840000|2025-03-31 14:20:40|||||||||91
1743430850000|2025-03-31 14:20:50|181.37||181.32||181.37||181.32||50
1743430860000|2025-03-31 14:21:00|181.37|181.29|181.42|181.34|181.42|181.34|181.32|181.24|172
1743430870000|2025-03-31 14:21:10|181.47|181.39|181.47|181.34|181.47|181.39|181.42|181.34|71
1743430880000|2025-03-31 14:21:20|181.42|181.29|181.37|181.29|181.42|181.29|181.37|181.29|22
1743430890000|2025-03-31 14:21:30|181.32|181.24|181.37|181.29|181.42|181.34|181.32|181.24|95
1743430900000|2025-03-31 14:21:40|||||||||20
1743430910000|2025-03-31 14:21:50|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|36
1743430920000|2025-03-31 14:22:00|181.32|181.14|181.22|181.14|181.32|181.14|181.22|181.14|253
1743430930000|2025-03-31 14:22:10|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|142
1743430940000|2025-03-31 14:22:20|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|3
1743430950000|2025-03-31 14:22:30|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|3
1743430960000|2025-03-31 14:22:40||181.09||181.14||181.14||181.09|12
1743430970000|2025-03-31 14:22:50||181.09||181.14||181.14||181.09|45
1743430980000|2025-03-31 14:23:00|181.27||181.27||181.27||181.22||55
1743430990000|2025-03-31 14:23:10|181.22|181.19|181.27|181.19|181.32|181.24|181.22|181.14|42
1743431000000|2025-03-31 14:23:20|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|25
1743431010000|2025-03-31 14:23:30|181.27|181.24|181.22|181.14|181.32|181.24|181.22|181.14|13
1743431030000|2025-03-31 14:23:50|181.27|181.19|181.17|181.09|181.27|181.19|181.17|181.09|102
1743431040000|2025-03-31 14:24:00|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|196
1743431050000|2025-03-31 14:24:10|||||||||19
1743431060000|2025-03-31 14:24:20|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.09|143
1743431070000|2025-03-31 14:24:30|181.17|181.14|181.22|181.14|181.22|181.14|181.17|181.09|18
1743431090000|2025-03-31 14:24:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|9
1743431100000|2025-03-31 14:25:00|181.12|181.04|181.07|180.99|181.12|181.09|181.02|180.94|114
1743431120000|2025-03-31 14:25:20|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|96
1743431130000|2025-03-31 14:25:30|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|42
1743431140000|2025-03-31 14:25:40|181.07|180.99|181.12|181.04|181.12|181.04|181.07|180.99|108
1743431150000|2025-03-31 14:25:50|181.17|180.99|181.17|181.09|181.17|181.09|181.17|180.99|35
1743431160000|2025-03-31 14:26:00|181.12|181.04|181.12|181.04|181.17|181.09|181.12|181.04|17
1743431170000|2025-03-31 14:26:10|181.17||181.12||181.17||181.12||10
1743431180000|2025-03-31 14:26:20|181.17|180.99|181.02|180.89|181.17|180.99|181.02|180.89|28
1743431190000|2025-03-31 14:26:30|180.97|180.94|181.02|180.94|181.02|180.94|180.97|180.89|10
1743431200000|2025-03-31 14:26:40|||||||||260
1743431210000|2025-03-31 14:26:50|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|97
1743431220000|2025-03-31 14:27:00|181.02|180.94|181.02|180.89|181.07|180.94|180.97|180.89|42
1743431230000|2025-03-31 14:27:10|180.97|180.94|180.97|180.89|180.97|180.94|180.97|180.89|44
1743431240000|2025-03-31 14:27:20|181.02|180.94|181.07|180.94|181.07|180.94|181.02|180.94|10
1743431250000|2025-03-31 14:27:30|181.02|180.99|181.02|180.94|181.07|180.99|181.02|180.94|0
1743431260000|2025-03-31 14:27:40|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|83
1743431280000|2025-03-31 14:28:00|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|17
1743431290000|2025-03-31 14:28:10|||||||||101
1743431300000|2025-03-31 14:28:20|181.07|180.99|181.12|181.04|181.17|181.09|181.07|180.99|148
1743431310000|2025-03-31 14:28:30|181.17|181.09|181.17|181.09|181.17|181.09|181.12|181.09|23
1743431320000|2025-03-31 14:28:40|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|9
1743431330000|2025-03-31 14:28:50|181.07|180.99|181.07|180.99|181.12|180.99|181.02|180.94|395
1743431340000|2025-03-31 14:29:00|181.02|180.94|181.02|180.94|181.07|180.99|181.02|180.94|57
1743431350000|2025-03-31 14:29:10|181.07||181.02||181.07||181.02||1
1743431360000|2025-03-31 14:29:20|181.07||181.02||181.07||181.02||48
1743431380000|2025-03-31 14:29:40|||||||||17
1743431390000|2025-03-31 14:29:50|180.97|180.89|180.87|180.79|180.97|180.89|180.87|180.79|88
1743431400000|2025-03-31 14:30:00|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.79|154
1743431410000|2025-03-31 14:30:10|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|1021
1743431420000|2025-03-31 14:30:20|180.97|180.89|181.07|180.99|181.07|180.99|180.97|180.89|41
1743431430000|2025-03-31 14:30:30|181.12|181.04|181.22|181.14|181.22|181.14|181.12|181.04|37
1743431440000|2025-03-31 14:30:40|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|96
1743431450000|2025-03-31 14:30:50|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|120
1743431460000|2025-03-31 14:31:00|||||||||36
1743431470000|2025-03-31 14:31:10|||||||||103
1743431480000|2025-03-31 14:31:20|181.07|180.99|181.07|180.99|181.12|180.99|181.07|180.99|313
1743431490000|2025-03-31 14:31:30|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|324
1743431500000|2025-03-31 14:31:40|||||||||15
1743431510000|2025-03-31 14:31:50|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|143
1743431520000|2025-03-31 14:32:00|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|120
1743431530000|2025-03-31 14:32:10|181.12|181.04|181.22|181.14|181.27|181.19|181.12|181.04|273
1743431540000|2025-03-31 14:32:20||181.09||181.14||181.14||181.09|87
1743431550000|2025-03-31 14:32:30|181.27|181.19|181.32|181.24|181.32|181.24|181.22|181.14|89
1743431560000|2025-03-31 14:32:40||181.19||181.24||181.24||181.19|23
1743431570000|2025-03-31 14:32:50|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|27
1743431580000|2025-03-31 14:33:00|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|207
1743431590000|2025-03-31 14:33:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|33
1743431600000|2025-03-31 14:33:20|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|128
1743431630000|2025-03-31 14:33:50|181.47||181.42||181.47||181.42||90
1743431640000|2025-03-31 14:34:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|20
1743431650000|2025-03-31 14:34:10|181.52|181.44|181.62|181.54|181.67|181.59|181.52|181.44|599
1743431660000|2025-03-31 14:34:20||181.49||181.54||181.54||181.49|12
1743431670000|2025-03-31 14:34:30|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|39
1743431680000|2025-03-31 14:34:40|181.62||181.62||181.62||181.62||193
1743431690000|2025-03-31 14:34:50|181.57|181.54|181.57|181.49|181.62|181.54|181.57|181.49|33
1743431700000|2025-03-31 14:35:00|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.44|19
1743431710000|2025-03-31 14:35:10|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|11
1743431720000|2025-03-31 14:35:20|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|187
1743431730000|2025-03-31 14:35:30|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|53
1743431740000|2025-03-31 14:35:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|6
1743431750000|2025-03-31 14:35:50|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|35
1743431760000|2025-03-31 14:36:00|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|34
1743431770000|2025-03-31 14:36:10|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|211
1743431780000|2025-03-31 14:36:20|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|28
1743431790000|2025-03-31 14:36:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|13
1743431800000|2025-03-31 14:36:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|7
1743431810000|2025-03-31 14:36:50|||||||||268
1743431820000|2025-03-31 14:37:00|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.49|35
1743431830000|2025-03-31 14:37:10|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|77
1743431840000|2025-03-31 14:37:20|181.47|181.39|181.47|181.39|181.52|181.39|181.47|181.39|46
1743431850000|2025-03-31 14:37:30|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|12
1743431880000|2025-03-31 14:38:00|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|177
1743431890000|2025-03-31 14:38:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|10
1743431900000|2025-03-31 14:38:20|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|12
1743431910000|2025-03-31 14:38:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|26
1743431940000|2025-03-31 14:39:00|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|120
1743431950000|2025-03-31 14:39:10|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|18
1743431960000|2025-03-31 14:39:20|181.47|181.39|181.47|181.39|181.47|181.44|181.47|181.39|15
1743431970000|2025-03-31 14:39:30||181.34||181.39||181.39||181.34|3
1743431980000|2025-03-31 14:39:40|||||||||74
1743431990000|2025-03-31 14:39:50|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|48
1743432000000|2025-03-31 14:40:00|181.47|181.34|181.42|181.34|181.47|181.34|181.42|181.34|8
1743432010000|2025-03-31 14:40:10|181.37|181.29|181.32|181.24|181.42|181.29|181.32|181.24|31
1743432020000|2025-03-31 14:40:20|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|44
1743432030000|2025-03-31 14:40:30|181.32|181.24|181.42|181.34|181.42|181.34|181.32|181.24|40
1743432040000|2025-03-31 14:40:40|181.47|181.39|181.47|181.39|181.52|181.39|181.42|181.34|119
1743432050000|2025-03-31 14:40:50|181.52|181.34|181.37|181.29|181.52|181.34|181.37|181.29|18
1743432060000|2025-03-31 14:41:00|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|101
1743432070000|2025-03-31 14:41:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|40
1743432080000|2025-03-31 14:41:20|||||||||56
1743432090000|2025-03-31 14:41:30|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|260
1743432100000|2025-03-31 14:41:40|181.47|181.29|181.42|181.34|181.47|181.34|181.37|181.29|52
1743432110000|2025-03-31 14:41:50|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|203
1743432120000|2025-03-31 14:42:00|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|21
1743432130000|2025-03-31 14:42:10||181.24||181.29||181.29||181.24|25
1743432140000|2025-03-31 14:42:20|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|5
1743432150000|2025-03-31 14:42:30|||||||||38
1743432160000|2025-03-31 14:42:40|181.27|181.19|181.17|181.09|181.27|181.19|181.17|181.09|172
1743432170000|2025-03-31 14:42:50|181.22|181.14|181.17|181.04|181.22|181.14|181.12|181.04|138
1743432180000|2025-03-31 14:43:00|181.12|180.99|181.12|181.04|181.17|181.09|181.07|180.99|139
1743432190000|2025-03-31 14:43:10|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|2
1743432200000|2025-03-31 14:43:20|181.22|181.14|181.27|181.19|181.27|181.19|181.17|181.09|122
1743432210000|2025-03-31 14:43:30|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.09|146
1743432220000|2025-03-31 14:43:40|||||||||1
1743432240000|2025-03-31 14:44:00|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|82
1743432250000|2025-03-31 14:44:10|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.19|9
1743432260000|2025-03-31 14:44:20|181.37|181.24|181.27|181.14|181.37|181.24|181.22|181.14|168
1743432270000|2025-03-31 14:44:30|181.32|181.19|181.32|181.24|181.32|181.24|181.32|181.19|20
1743432280000|2025-03-31 14:44:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|22
1743432290000|2025-03-31 14:44:50|181.42|181.34|181.32|181.24|181.42|181.34|181.32|181.24|55
1743432300000|2025-03-31 14:45:00|||||||||25
1743432310000|2025-03-31 14:45:10|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|125
1743432320000|2025-03-31 14:45:20|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|164
1743432330000|2025-03-31 14:45:30|181.27|181.14|181.22|181.14|181.27|181.14|181.17|181.09|208
1743432340000|2025-03-31 14:45:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|19
1743432350000|2025-03-31 14:45:50|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|79
1743432360000|2025-03-31 14:46:00|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|154
1743432370000|2025-03-31 14:46:10|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|140
1743432380000|2025-03-31 14:46:20|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|126
1743432390000|2025-03-31 14:46:30|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|92
1743432400000|2025-03-31 14:46:40|181.32|181.24|181.32|181.24|181.37|181.29|181.32|181.24|14
1743432410000|2025-03-31 14:46:50|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|34
1743432420000|2025-03-31 14:47:00|181.42||181.37||181.42||181.37||10
1743432440000|2025-03-31 14:47:20|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|49
1743432450000|2025-03-31 14:47:30|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|221
1743432460000|2025-03-31 14:47:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|76
1743432470000|2025-03-31 14:47:50|181.17|181.09|181.17|181.09|181.22|181.09|181.17|181.09|77
1743432480000|2025-03-31 14:48:00|181.12|181.04|181.12|181.04|181.12|181.04|181.07|180.99|107
1743432490000|2025-03-31 14:48:10|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|67
1743432500000|2025-03-31 14:48:20|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|71
1743432510000|2025-03-31 14:48:30|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|7
1743432520000|2025-03-31 14:48:40|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|49
1743432540000|2025-03-31 14:49:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|126
1743432560000|2025-03-31 14:49:20|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|53
1743432570000|2025-03-31 14:49:30|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|7
1743432580000|2025-03-31 14:49:40|181.32|181.14|181.32|181.24|181.32|181.24|181.27|181.14|39
1743432590000|2025-03-31 14:49:50|181.27|181.19|181.32|181.19|181.32|181.19|181.27|181.19|28
1743432600000|2025-03-31 14:50:00|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.19|36
1743432610000|2025-03-31 14:50:10|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|52
1743432620000|2025-03-31 14:50:20|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|316
1743432630000|2025-03-31 14:50:30|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|304
1743432640000|2025-03-31 14:50:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|151
1743432650000|2025-03-31 14:50:50|181.57|181.39|181.57|181.49|181.57|181.49|181.57|181.39|189
1743432660000|2025-03-31 14:51:00||181.44||181.49||181.49||181.44|117
1743432670000|2025-03-31 14:51:10|181.52|181.44|181.57|181.44|181.57|181.49|181.52|181.44|84
1743432680000|2025-03-31 14:51:20|181.52|181.49|181.57|181.49|181.57|181.49|181.52|181.44|25
1743432690000|2025-03-31 14:51:30|181.52|181.44|181.62|181.54|181.62|181.54|181.52|181.44|201
1743432700000|2025-03-31 14:51:40|181.57|181.49|181.47|181.34|181.57|181.49|181.47|181.34|82
1743432710000|2025-03-31 14:51:50|181.42|181.39|181.42|181.34|181.47|181.39|181.42|181.34|122
1743432720000|2025-03-31 14:52:00|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|19
1743432730000|2025-03-31 14:52:10|181.27|181.19|181.32|181.19|181.32|181.19|181.27|181.19|88
1743432740000|2025-03-31 14:52:20|181.27||181.27||181.27||181.27||0
1743432750000|2025-03-31 14:52:30|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|73
1743432760000|2025-03-31 14:52:40|181.27||181.32||181.32||181.27||46
1743432770000|2025-03-31 14:52:50|181.37|181.24|181.37|181.29|181.37|181.29|181.32|181.19|13
1743432780000|2025-03-31 14:53:00|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.24|98
1743432790000|2025-03-31 14:53:10|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|7
1743432800000|2025-03-31 14:53:20|181.32|181.24|181.32|181.24|181.37|181.24|181.32|181.24|5
1743432810000|2025-03-31 14:53:30|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|21
1743432820000|2025-03-31 14:53:40|181.27|181.19|181.27|181.19|181.32|181.24|181.27|181.19|7
1743432830000|2025-03-31 14:53:50|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.19|100
1743432840000|2025-03-31 14:54:00|181.37|181.29|181.47|181.39|181.47|181.39|181.37|181.29|21
1743432860000|2025-03-31 14:54:20|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|8
1743432870000|2025-03-31 14:54:30|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|12
1743432880000|2025-03-31 14:54:40||181.39||181.44||181.44||181.39|2
1743432890000|2025-03-31 14:54:50|181.57||181.52||181.57||181.52||130
1743432900000|2025-03-31 14:55:00|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|23
1743432910000|2025-03-31 14:55:10|181.47|181.39|181.47|181.39|181.52|181.44|181.42|181.34|59
1743432920000|2025-03-31 14:55:20|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|11
1743432930000|2025-03-31 14:55:30|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|77
1743432940000|2025-03-31 14:55:40|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|205
1743432950000|2025-03-31 14:55:50|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|35
1743432960000|2025-03-31 14:56:00|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|21
1743432970000|2025-03-31 14:56:10|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|3
1743432980000|2025-03-31 14:56:20|||||||||15
1743432990000|2025-03-31 14:56:30|181.47||181.42||181.47||181.42||51
1743433000000|2025-03-31 14:56:40|181.37|181.29|181.37|181.29|181.37|181.34|181.37|181.24|49
1743433010000|2025-03-31 14:56:50|181.42|181.34|181.32|181.24|181.42|181.34|181.32|181.24|116
1743433020000|2025-03-31 14:57:00|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|91
1743433030000|2025-03-31 14:57:10|||||||||30
1743433040000|2025-03-31 14:57:20|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|111
1743433050000|2025-03-31 14:57:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|49
1743433060000|2025-03-31 14:57:40|181.37|181.29|181.27|181.19|181.37|181.29|181.27|181.19|148
1743433070000|2025-03-31 14:57:50|||||||||85
1743433080000|2025-03-31 14:58:00|181.22|181.14|181.22|181.14|181.27|181.19|181.17|181.09|598
1743433090000|2025-03-31 14:58:10|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|96
1743433100000|2025-03-31 14:58:20|181.17|181.09|181.12|181.04|181.22|181.14|181.12|181.04|372
1743433110000|2025-03-31 14:58:30|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|155
1743433120000|2025-03-31 14:58:40|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.09|112
1743433130000|2025-03-31 14:58:50|181.17||181.17||181.17||181.17||1
1743433140000|2025-03-31 14:59:00|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|147
1743433150000|2025-03-31 14:59:10|181.22|181.14|181.27|181.14|181.27|181.19|181.22|181.14|12
1743433160000|2025-03-31 14:59:20|181.22||181.22||181.22||181.22||4
1743433170000|2025-03-31 14:59:30|181.27|181.19|181.27|181.14|181.27|181.19|181.22|181.14|10
1743433180000|2025-03-31 14:59:40|181.22|181.19|181.27|181.19|181.27|181.19|181.22|181.19|10
1743433190000|2025-03-31 14:59:50||181.14||181.19||181.19||181.14|46
1743433200000|2025-03-31 15:00:00|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|113
1743433210000|2025-03-31 15:00:10|181.22|181.14|181.32|181.24|181.32|181.24|181.22|181.14|78
1743433220000|2025-03-31 15:00:20||181.19||181.24||181.24||181.19|27
1743433230000|2025-03-31 15:00:30|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|8
1743433240000|2025-03-31 15:00:40|181.37|181.19|181.37|181.29|181.37|181.29|181.32|181.19|334
1743433250000|2025-03-31 15:00:50|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|23
1743433260000|2025-03-31 15:01:00|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|64
1743433280000|2025-03-31 15:01:20|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|4
1743433290000|2025-03-31 15:01:30|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|4
1743433310000|2025-03-31 15:01:50|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|94
1743433320000|2025-03-31 15:02:00|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|28
1743433330000|2025-03-31 15:02:10|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|42
1743433340000|2025-03-31 15:02:20|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|7
1743433350000|2025-03-31 15:02:30|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|6
1743433370000|2025-03-31 15:02:50|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|116
1743433380000|2025-03-31 15:03:00|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|24
1743433390000|2025-03-31 15:03:10|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|72
1743433400000|2025-03-31 15:03:20|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|4
1743433420000|2025-03-31 15:03:40|181.42|181.34|181.42|181.29|181.42|181.34|181.37|181.29|80
1743433430000|2025-03-31 15:03:50|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|8
1743433440000|2025-03-31 15:04:00|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|64
1743433450000|2025-03-31 15:04:10|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.29|12
1743433460000|2025-03-31 15:04:20|||||||||8
1743433470000|2025-03-31 15:04:30|||||||||25
1743433480000|2025-03-31 15:04:40|||||||||1
1743433490000|2025-03-31 15:04:50||181.29||181.34||181.34||181.29|61
1743433500000|2025-03-31 15:05:00|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|124
1743433510000|2025-03-31 15:05:10|181.42|181.34|181.32|181.24|181.42|181.34|181.32|181.24|31
1743433520000|2025-03-31 15:05:20|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|38
1743433530000|2025-03-31 15:05:30|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|29
1743433540000|2025-03-31 15:05:40|||||||||1
1743433550000|2025-03-31 15:05:50|181.42|181.24|181.42|181.34|181.42|181.34|181.42|181.24|20
1743433560000|2025-03-31 15:06:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|6
1743433570000|2025-03-31 15:06:10|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|147
1743433580000|2025-03-31 15:06:20|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|18
1743433590000|2025-03-31 15:06:30||181.34||181.34||181.39||181.34|2
1743433600000|2025-03-31 15:06:40|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.39|0
1743433610000|2025-03-31 15:06:50|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|26
1743433620000|2025-03-31 15:07:00|181.47|181.39|181.47|181.34|181.47|181.39|181.42|181.34|25
1743433630000|2025-03-31 15:07:10|181.42|181.39|181.47|181.34|181.47|181.39|181.42|181.34|11
1743433640000|2025-03-31 15:07:20||181.39||181.34||181.39||181.34|16
1743433650000|2025-03-31 15:07:30|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.34|22
1743433660000|2025-03-31 15:07:40||181.34||181.39||181.39||181.34|7
1743433670000|2025-03-31 15:07:50|||||||||122
1743433680000|2025-03-31 15:08:00|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|56
1743433690000|2025-03-31 15:08:10|181.47|181.44|181.42|181.34|181.52|181.44|181.42|181.34|49
1743433700000|2025-03-31 15:08:20|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|48
1743433710000|2025-03-31 15:08:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|3
1743433720000|2025-03-31 15:08:40|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|54
1743433730000|2025-03-31 15:08:50|||||||||2
1743433740000|2025-03-31 15:09:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|9
1743433750000|2025-03-31 15:09:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|287
1743433760000|2025-03-31 15:09:20|||||||||112
1743433770000|2025-03-31 15:09:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|143
1743433780000|2025-03-31 15:09:40|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|272
1743433800000|2025-03-31 15:10:00|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|203
1743433810000|2025-03-31 15:10:10|181.42|181.34|181.42|181.29|181.47|181.39|181.42|181.29|153
1743433820000|2025-03-31 15:10:20|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.34|20
1743433830000|2025-03-31 15:10:30|||||||||11
1743433840000|2025-03-31 15:10:40|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|62
1743433850000|2025-03-31 15:10:50|181.42|181.34|181.47|181.39|181.52|181.44|181.42|181.34|22
1743433860000|2025-03-31 15:11:00|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|72
1743433880000|2025-03-31 15:11:20|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.34|409
1743433890000|2025-03-31 15:11:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|553
1743433900000|2025-03-31 15:11:40|181.57|181.49|181.77|181.69|181.77|181.69|181.57|181.49|742
1743433910000|2025-03-31 15:11:50|181.72|181.64|181.72|181.64|181.77|181.69|181.62|181.54|272
1743433920000|2025-03-31 15:12:00|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|94
1743433930000|2025-03-31 15:12:10|181.67|181.59|181.67|181.59|181.72|181.64|181.67|181.59|107
1743433940000|2025-03-31 15:12:20|181.72|181.64|181.67|181.59|181.72|181.64|181.67|181.59|235
1743433950000|2025-03-31 15:12:30|181.72|181.54|181.67|181.59|181.72|181.59|181.62|181.54|399
1743433960000|2025-03-31 15:12:40|181.72||181.72||181.72||181.67||140
1743433970000|2025-03-31 15:12:50|181.67|181.64|181.72|181.64|181.72|181.64|181.67|181.59|41
1743433980000|2025-03-31 15:13:00|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|112
1743433990000|2025-03-31 15:13:10|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.49|39
1743434000000|2025-03-31 15:13:20|181.52|181.39|181.47|181.39|181.52|181.44|181.47|181.39|143
1743434010000|2025-03-31 15:13:30|181.52||181.47||181.52||181.47||9
1743434020000|2025-03-31 15:13:40|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|4
1743434030000|2025-03-31 15:13:50|181.47|181.44|181.47|181.39|181.47|181.44|181.42|181.34|17
1743434040000|2025-03-31 15:14:00|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|36
1743434050000|2025-03-31 15:14:10|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|166
1743434060000|2025-03-31 15:14:20|||||||||1
1743434070000|2025-03-31 15:14:30|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|129
1743434080000|2025-03-31 15:14:40|181.52||181.47||181.52||181.47||2
1743434090000|2025-03-31 15:14:50|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.29|61
1743434100000|2025-03-31 15:15:00|181.47|181.39|181.47|181.34|181.47|181.39|181.47|181.34|18
1743434110000|2025-03-31 15:15:10|181.52|181.39|181.52|181.44|181.52|181.44|181.47|181.39|2
1743434120000|2025-03-31 15:15:20|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.44|11
1743434130000|2025-03-31 15:15:30|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.49|9
1743434140000|2025-03-31 15:15:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|92
1743434150000|2025-03-31 15:15:50|181.67|181.49|181.67|181.59|181.67|181.59|181.67|181.49|82
1743434160000|2025-03-31 15:16:00|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|99
1743434170000|2025-03-31 15:16:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|120
1743434190000|2025-03-31 15:16:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|27
1743434200000|2025-03-31 15:16:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|73
1743434210000|2025-03-31 15:16:50|181.72||181.67||181.72||181.67||13
1743434220000|2025-03-31 15:17:00|181.72|181.64|181.67|181.59|181.72|181.64|181.67|181.59|102
1743434230000|2025-03-31 15:17:10|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|13
1743434240000|2025-03-31 15:17:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|95
1743434250000|2025-03-31 15:17:30|181.72||181.67||181.72||181.67||3
1743434260000|2025-03-31 15:17:40||181.54||181.59||181.59||181.54|48
1743434270000|2025-03-31 15:17:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.59|6
1743434280000|2025-03-31 15:18:00||181.59||181.64||181.64||181.59|0
1743434290000|2025-03-31 15:18:10|181.67|181.59|181.67|181.59|181.72|181.64|181.67|181.59|3
1743434300000|2025-03-31 15:18:20|||||||||180
1743434310000|2025-03-31 15:18:30|181.72||181.67||181.72||181.67||30
1743434320000|2025-03-31 15:18:40|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.64|10
1743434330000|2025-03-31 15:18:50|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|307
1743434340000|2025-03-31 15:19:00|181.82||181.82||181.82||181.82||148
1743434350000|2025-03-31 15:19:10|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|22
1743434360000|2025-03-31 15:19:20||181.74||181.74||181.74||181.74|0
1743434370000|2025-03-31 15:19:30|||||||||7
1743434380000|2025-03-31 15:19:40|181.87|181.79|181.87|181.79|181.87|181.79|181.82|181.74|36
1743434390000|2025-03-31 15:19:50|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|75
1743434400000|2025-03-31 15:20:00|181.87||181.82||181.87||181.82||12
1743434410000|2025-03-31 15:20:10|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|26
1743434420000|2025-03-31 15:20:20|||||||||1
1743434430000|2025-03-31 15:20:30|||||||||118
1743434440000|2025-03-31 15:20:40|||||||||112
1743434450000|2025-03-31 15:20:50|181.92|181.74|181.92|181.84|181.92|181.84|181.87|181.74|96
1743434460000|2025-03-31 15:21:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|5
1743434470000|2025-03-31 15:21:10|181.82|181.74|181.82|181.74|181.87|181.74|181.82|181.74|42
1743434480000|2025-03-31 15:21:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|8
1743434490000|2025-03-31 15:21:30|||||||||2
1743434510000|2025-03-31 15:21:50|181.82|181.74|181.87|181.79|181.92|181.79|181.82|181.74|14
1743434520000|2025-03-31 15:22:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|180
1743434530000|2025-03-31 15:22:10|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|420
1743434550000|2025-03-31 15:22:30|||||||||5
1743434560000|2025-03-31 15:22:40|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|83
1743434570000|2025-03-31 15:22:50|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|19
1743434580000|2025-03-31 15:23:00|182.07|181.99|182.07|181.99|182.12|182.04|182.07|181.99|216
1743434590000|2025-03-31 15:23:10|182.12||182.07||182.12||182.07||0
1743434600000|2025-03-31 15:23:20|182.02|181.94|182.02|181.94|182.07|181.94|182.02|181.94|54
1743434610000|2025-03-31 15:23:30|182.07|181.99|182.02|181.94|182.07|181.99|182.02|181.94|63
1743434620000|2025-03-31 15:23:40|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.94|236
1743434630000|2025-03-31 15:23:50|||||||||125
1743434650000|2025-03-31 15:24:10|||||||||4
1743434660000|2025-03-31 15:24:20|182.02|181.94|182.07|181.99|182.07|181.99|182.02|181.94|63
1743434680000|2025-03-31 15:24:40|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|65
1743434690000|2025-03-31 15:24:50|182.07|181.99|182.07|181.99|182.12|181.99|182.07|181.99|64
1743434700000|2025-03-31 15:25:00|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|53
1743434710000|2025-03-31 15:25:10|182.07|181.99|182.02|181.89|182.07|181.99|181.97|181.89|353
1743434720000|2025-03-31 15:25:20|181.97|181.94|181.92|181.84|181.97|181.94|181.92|181.84|123
1743434730000|2025-03-31 15:25:30|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|35
1743434740000|2025-03-31 15:25:40|182.02|181.94|181.97|181.89|182.02|181.94|181.97|181.89|61
1743434750000|2025-03-31 15:25:50|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|37
1743434760000|2025-03-31 15:26:00|181.97|181.89|181.92|181.84|181.97|181.89|181.92|181.84|73
1743434770000|2025-03-31 15:26:10|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|73
1743434780000|2025-03-31 15:26:20|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.79|129
1743434790000|2025-03-31 15:26:30|||||||||2
1743434800000|2025-03-31 15:26:40|||||||||21
1743434810000|2025-03-31 15:26:50|||||||||7
1743434820000|2025-03-31 15:27:00|||||||||229
1743434830000|2025-03-31 15:27:10|||||||||200
1743434840000|2025-03-31 15:27:20|||||||||19
1743434850000|2025-03-31 15:27:30|||||||||25
1743434860000|2025-03-31 15:27:40|||||||||39
1743434870000|2025-03-31 15:27:50|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|263
1743434880000|2025-03-31 15:28:00|||||||||110
1743434890000|2025-03-31 15:28:10|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|116
1743434900000|2025-03-31 15:28:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|202
1743434910000|2025-03-31 15:28:30|||||||||46
1743434920000|2025-03-31 15:28:40|||||||||77
1743434930000|2025-03-31 15:28:50|||||||||194
1743434940000|2025-03-31 15:29:00|||||||||436
1743434950000|2025-03-31 15:29:10|||||||||799
1743434960000|2025-03-31 15:29:20|||||||||89
1743434970000|2025-03-31 15:29:30|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|438
1743434980000|2025-03-31 15:29:40|||||||||69
1743434990000|2025-03-31 15:29:50|181.92||181.87||181.92||181.87||936
1743435000000|2025-03-31 15:30:00|181.92||181.87||181.92||181.87||487
1743435010000|2025-03-31 15:30:10|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|35
1743435020000|2025-03-31 15:30:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|113
1743435030000|2025-03-31 15:30:30|||||||||12
1743435040000|2025-03-31 15:30:40|||||||||63
1743435050000|2025-03-31 15:30:50|||||||||16
1743435060000|2025-03-31 15:31:00|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.79|346
1743435070000|2025-03-31 15:31:10|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|274
1743435080000|2025-03-31 15:31:20|||||||||146
1743435090000|2025-03-31 15:31:30|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|783
1743435100000|2025-03-31 15:31:40|||||||||223
1743435110000|2025-03-31 15:31:50|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|699
1743435120000|2025-03-31 15:32:00|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|287
1743435130000|2025-03-31 15:32:10|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|359
1743435140000|2025-03-31 15:32:20|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|253
1743435160000|2025-03-31 15:32:40|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.84|982
1743435170000|2025-03-31 15:32:50|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|349
1743435180000|2025-03-31 15:33:00|||||||||199
1743435190000|2025-03-31 15:33:10|181.97|181.89|182.02|181.94|182.02|181.94|181.97|181.89|829
1743435200000|2025-03-31 15:33:20|182.07|181.99|182.02|181.94|182.07|181.99|182.02|181.94|624
1743435210000|2025-03-31 15:33:30|||||||||425
1743435220000|2025-03-31 15:33:40|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|417
1743435230000|2025-03-31 15:33:50|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|348
1743435240000|2025-03-31 15:34:00|181.97|181.89|182.02|181.94|182.02|181.94|181.97|181.89|821
1743435250000|2025-03-31 15:34:10|||||||||489
1743435260000|2025-03-31 15:34:20|181.97|181.89|181.87|181.79|181.97|181.89|181.87|181.79|718
1743435270000|2025-03-31 15:34:30|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|910
1743435280000|2025-03-31 15:34:40|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|2203
1743435290000|2025-03-31 15:34:50|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.74|1797
1743435300000|2025-03-31 15:35:00|181.82|181.79|181.72|181.64|181.82|181.79|181.72|181.59|1729
1743435310000|2025-03-31 15:35:10|181.77|181.59|181.77|181.69|181.77|181.69|181.72|181.59|443
1743435320000|2025-03-31 15:35:20|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|48
1743435330000|2025-03-31 15:35:30|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.64|125
1743435340000|2025-03-31 15:35:40|181.72|181.59|181.67|181.59|181.77|181.59|181.67|181.59|140
1743435350000|2025-03-31 15:35:50|||||||||4
1743435360000|2025-03-31 15:36:00|181.72||181.67||181.72||181.67||5
1743435370000|2025-03-31 15:36:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|11
1743435390000|2025-03-31 15:36:30|181.77||181.77||181.77||181.77||2
1743435400000|2025-03-31 15:36:40|181.72|181.69|181.72|181.64|181.77|181.69|181.72|181.64|117
1743435410000|2025-03-31 15:36:50|181.77||181.72||181.77||181.72||585
1743435420000|2025-03-31 15:37:00|181.77|181.59|181.77|181.69|181.77|181.69|181.77|181.59|55
1743435430000|2025-03-31 15:37:10|181.82|181.74|181.82|181.69|181.82|181.74|181.82|181.69|99
1743435440000|2025-03-31 15:37:20|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.69|22
1743435450000|2025-03-31 15:37:30|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|10
1743435460000|2025-03-31 15:37:40|181.77||181.77||181.77||181.77||0
1743435470000|2025-03-31 15:37:50|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|253
1743435480000|2025-03-31 15:38:00|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|259
1743435490000|2025-03-31 15:38:10|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|18
1743435500000|2025-03-31 15:38:20|181.87|181.79|181.87|181.79|181.87|181.79|181.82|181.79|0
1743435520000|2025-03-31 15:38:40|||||||||1
1743435530000|2025-03-31 15:38:50|||||||||62
1743435540000|2025-03-31 15:39:00|||||||||2
1743435560000|2025-03-31 15:39:20|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.79|0
1743435570000|2025-03-31 15:39:30|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|709
1743435580000|2025-03-31 15:39:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|154
1743435590000|2025-03-31 15:39:50|||||||||50
1743435600000|2025-03-31 15:40:00|181.97|181.89|181.92|181.84|181.97|181.89|181.92|181.84|142
1743435610000|2025-03-31 15:40:10|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|428
1743435620000|2025-03-31 15:40:20|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|620
1743435640000|2025-03-31 15:40:40|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|32
1743435650000|2025-03-31 15:40:50|182.02|181.94|181.97|181.89|182.02|181.94|181.97|181.89|95
1743435660000|2025-03-31 15:41:00|181.92|181.84|181.92|181.84|181.97|181.89|181.92|181.84|29
1743435680000|2025-03-31 15:41:20|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|0
1743435690000|2025-03-31 15:41:30|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|27
1743435700000|2025-03-31 15:41:40|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|9
1743435740000|2025-03-31 15:42:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|0
1743435760000|2025-03-31 15:42:40|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|17
1743435770000|2025-03-31 15:42:50|181.92||181.87||181.92||181.87||0
1743435780000|2025-03-31 15:43:00|||||||||62
1743435790000|2025-03-31 15:43:10|||||||||10
1743435800000|2025-03-31 15:43:20|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|82
1743435840000|2025-03-31 15:44:00|||||||||120
1743435900000|2025-03-31 15:45:00|||||||||60
1743435910000|2025-03-31 15:45:10|||||||||95
1743435920000|2025-03-31 15:45:20|181.92||181.87||181.92||181.87||242
1743435970000|2025-03-31 15:46:10|181.92||181.87||181.92||181.87||185
1743435980000|2025-03-31 15:46:20|||||||||6
1743435990000|2025-03-31 15:46:30|181.92||181.87||181.92||181.87||20
1743436000000|2025-03-31 15:46:40|||||||||15
1743436010000|2025-03-31 15:46:50|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|5
1743436020000|2025-03-31 15:47:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|1
1743436080000|2025-03-31 15:48:00|181.92||181.87||181.92||181.87||0
1743436110000|2025-03-31 15:48:30|||||||||1
1743436160000|2025-03-31 15:49:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|0
1743436180000|2025-03-31 15:49:40|181.87|181.79|181.92|181.79|181.92|181.79|181.87|181.79|1
1743436190000|2025-03-31 15:49:50||181.84||181.84||181.84||181.84|0
1743436220000|2025-03-31 15:50:20||181.79||181.79||181.79||181.79|0
1743436230000|2025-03-31 15:50:30|181.87|181.84|181.92|181.84|181.92|181.84|181.87|181.84|0
1743436240000|2025-03-31 15:50:40|181.87|181.79|182.02|181.94|182.02|181.94|181.87|181.79|578
1743436250000|2025-03-31 15:50:50|182.07||182.02||182.07||182.02||55
1743436260000|2025-03-31 15:51:00|||||||||2
1743436270000|2025-03-31 15:51:10|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.94|88
1743436280000|2025-03-31 15:51:20|182.12|181.94|182.12|182.04|182.12|182.04|182.12|181.94|423
1743436290000|2025-03-31 15:51:30|||||||||70
1743436300000|2025-03-31 15:51:40||181.99||182.04||182.04||181.99|20
1743436310000|2025-03-31 15:51:50||181.99||182.04||182.04||181.99|0
1743436320000|2025-03-31 15:52:00||181.99||182.04||182.04||181.99|2
1743436360000|2025-03-31 15:52:40|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|257
1743436370000|2025-03-31 15:52:50|||||||||320
1743436390000|2025-03-31 15:53:10|||||||||434
1743436420000|2025-03-31 15:53:40|182.07|181.99|182.02|181.94|182.07|181.99|182.02|181.94|735
1743436430000|2025-03-31 15:53:50|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|53
1743436440000|2025-03-31 15:54:00|||||||||1
1743436450000|2025-03-31 15:54:10|182.12||182.07||182.12||182.07||3
1743436460000|2025-03-31 15:54:20||181.94||181.94||181.99||181.94|1
1743436470000|2025-03-31 15:54:30|182.02||182.02||182.02||182.02||0
1743436480000|2025-03-31 15:54:40||181.89||181.94||181.94||181.89|0
1743436500000|2025-03-31 15:55:00|182.07||182.07||182.07||182.07||41
1743436510000|2025-03-31 15:55:10|182.02|181.99|182.02|181.94|182.02|181.99|182.02|181.94|0
1743436520000|2025-03-31 15:55:20|181.97|181.89|181.97|181.89|182.02|181.89|181.97|181.89|7
1743436530000|2025-03-31 15:55:30|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|58
1743436540000|2025-03-31 15:55:40|181.97|181.79|181.97|181.84|181.97|181.89|181.92|181.79|87
1743436550000|2025-03-31 15:55:50|181.92||181.97||181.97||181.92||0
1743436560000|2025-03-31 15:56:00|181.92|181.89|181.92|181.84|181.97|181.89|181.92|181.84|0
1743436570000|2025-03-31 15:56:10||181.79||181.84||181.84||181.79|7
1743436580000|2025-03-31 15:56:20|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|19
1743436590000|2025-03-31 15:56:30||181.84||181.89||181.89||181.84|0
1743436620000|2025-03-31 15:57:00|182.02|181.94|181.97|181.89|182.02|181.94|181.97|181.89|31
1743436650000|2025-03-31 15:57:30|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.89|5
1743436660000|2025-03-31 15:57:40||181.89||181.94||181.94||181.89|1
1743436680000|2025-03-31 15:58:00|||||||||7503
1743436690000|2025-03-31 15:58:10|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|13
1743436700000|2025-03-31 15:58:20||181.94||181.94||181.99||181.94|0
1743436710000|2025-03-31 15:58:30|182.02|181.99|182.02|181.89|182.02|181.99|182.02|181.89|0
1743436720000|2025-03-31 15:58:40||181.94||181.94||181.94||181.94|0
1743436750000|2025-03-31 15:59:10|181.97|181.89|182.02|181.89|182.02|181.94|181.97|181.89|1
1743436760000|2025-03-31 15:59:20|181.97||181.97||181.97||181.97||0
1743436770000|2025-03-31 15:59:30|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.89|6
1743436790000|2025-03-31 15:59:50|182.07|181.99|182.07|181.94|182.07|181.99|182.07|181.94|0
1743436800000|2025-03-31 16:00:00|182.02|181.99|182.02|181.94|182.02|181.99|182.02|181.94|0
1743436810000|2025-03-31 16:00:10|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|0
1743436820000|2025-03-31 16:00:20||181.94||181.99||181.99||181.94|1
1743436830000|2025-03-31 16:00:30|182.02|181.94|182.02|181.94|182.02|181.99|182.02|181.94|19
1743436840000|2025-03-31 16:00:40|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|16
1743436860000|2025-03-31 16:01:00|||||||||1
1743436870000|2025-03-31 16:01:10|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|2
1743436890000|2025-03-31 16:01:30|182.07|181.99|182.07|181.94|182.07|181.99|182.07|181.94|19
1743436900000|2025-03-31 16:01:40||181.99||181.94||181.99||181.94|0
1743436910000|2025-03-31 16:01:50|182.02||182.02||182.02||182.02||50
1743436930000|2025-03-31 16:02:10|182.07|181.99|182.02|181.94|182.07|181.99|182.02|181.94|11
1743436940000|2025-03-31 16:02:20|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|11
1743436950000|2025-03-31 16:02:30|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|403
1743436990000|2025-03-31 16:03:10|182.07|181.99|182.07|181.99|182.07|182.04|182.07|181.99|3
1743437010000|2025-03-31 16:03:30|||||||||2
1743437030000|2025-03-31 16:03:50|||||||||3
1743437040000|2025-03-31 16:04:00|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|11
1743437050000|2025-03-31 16:04:10|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|7
1743437070000|2025-03-31 16:04:30|181.92|181.84|181.97|181.84|181.97|181.84|181.92|181.84|173
1743437080000|2025-03-31 16:04:40||181.89||181.89||181.89||181.89|102
1743437100000|2025-03-31 16:05:00|||||||||45
1743437110000|2025-03-31 16:05:10|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|73
1743437120000|2025-03-31 16:05:20|181.92|181.84|181.97|181.84|181.97|181.84|181.92|181.84|7
1743437130000|2025-03-31 16:05:30|181.92|181.79|181.87|181.79|181.92|181.79|181.87|181.79|0
1743437150000|2025-03-31 16:05:50|||||||||7
1743437160000|2025-03-31 16:06:00|||||||||52
1743437170000|2025-03-31 16:06:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|75
1743437190000|2025-03-31 16:06:30|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|14
1743437200000|2025-03-31 16:06:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|0
1743437210000|2025-03-31 16:06:50||181.64||181.64||181.69||181.64|29
1743437220000|2025-03-31 16:07:00|181.72||181.72||181.72||181.72||30
1743437230000|2025-03-31 16:07:10||181.59||181.64||181.64||181.59|0
1743437240000|2025-03-31 16:07:20|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|37
1743437250000|2025-03-31 16:07:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|36
1743437270000|2025-03-31 16:07:50|||||||||2
1743437280000|2025-03-31 16:08:00|181.72||181.67||181.72||181.67||8
1743437290000|2025-03-31 16:08:10|||||||||1
1743437330000|2025-03-31 16:08:50|||||||||1
1743437340000|2025-03-31 16:09:00|||||||||1
1743437370000|2025-03-31 16:09:30|181.62|181.54|181.62|181.54|181.67|181.59|181.62|181.54|44
1743437380000|2025-03-31 16:09:40|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|6
1743437400000|2025-03-31 16:10:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|7
1743437410000|2025-03-31 16:10:10|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|1
1743437420000|2025-03-31 16:10:20|181.57|181.49|181.57|181.49|181.57|181.54|181.57|181.49|1
1743437430000|2025-03-31 16:10:30|181.62||181.57||181.62||181.57||2
1743437440000|2025-03-31 16:10:40|181.52|181.44|181.57|181.44|181.57|181.49|181.52|181.44|2
1743437460000|2025-03-31 16:11:00|181.52|181.49|181.52|181.44|181.52|181.49|181.52|181.44|0
1743437510000|2025-03-31 16:11:50||181.39||181.44||181.44||181.39|1
1743437520000|2025-03-31 16:12:00|181.47|181.39|181.47|181.39|181.47|181.44|181.47|181.39|7
1743437530000|2025-03-31 16:12:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.39|0
1743437540000|2025-03-31 16:12:20|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|11
1743437550000|2025-03-31 16:12:30|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|53
1743437560000|2025-03-31 16:12:40|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|14
1743437580000|2025-03-31 16:13:00|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|29
1743437630000|2025-03-31 16:13:50|181.57|181.49|181.62|181.49|181.62|181.54|181.57|181.49|10
1743437640000|2025-03-31 16:14:00||181.54||181.54||181.54||181.54|0
1743437680000|2025-03-31 16:14:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|8
1743437690000|2025-03-31 16:14:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|4
1743437700000|2025-03-31 16:15:00|181.67||181.62||181.67||181.62||1
1743437720000|2025-03-31 16:15:20||181.49||181.54||181.54||181.49|0
1743437740000|2025-03-31 16:15:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|2
1743437770000|2025-03-31 16:16:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|3
1743437780000|2025-03-31 16:16:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|11
1743437790000|2025-03-31 16:16:30|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|14
1743437800000|2025-03-31 16:16:40|181.77|181.64|181.77|181.69|181.77|181.69|181.77|181.64|15
1743437830000|2025-03-31 16:17:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|6
1743437840000|2025-03-31 16:17:20|181.77||181.72||181.77||181.72||26
1743437860000|2025-03-31 16:17:40|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|9
1743437870000|2025-03-31 16:17:50|181.72||181.72||181.77||181.72||1
1743437880000|2025-03-31 16:18:00|181.77||181.72||181.77||181.72||1
1743437890000|2025-03-31 16:18:10|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.64|2
1743437910000|2025-03-31 16:18:30|181.87||181.82||181.87||181.82||1
1743437920000|2025-03-31 16:18:40|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|17
1743437930000|2025-03-31 16:18:50|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|32
1743437940000|2025-03-31 16:19:00|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|3
1743437950000|2025-03-31 16:19:10|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|336
1743437960000|2025-03-31 16:19:20|181.97|181.89|181.97|181.84|181.97|181.89|181.92|181.84|121
1743437970000|2025-03-31 16:19:30||181.89||181.89||181.89||181.89|3
1743437980000|2025-03-31 16:19:40|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|9
1743437990000|2025-03-31 16:19:50|181.97|181.89|182.02|181.94|182.02|181.94|181.97|181.89|69
1743438000000|2025-03-31 16:20:00|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|43
1743438020000|2025-03-31 16:20:20||181.84||181.84||181.84||181.84|24
1743438030000|2025-03-31 16:20:30|181.92|181.89|181.92|181.84|181.92|181.89|181.92|181.84|0
1743438040000|2025-03-31 16:20:40|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|14
1743438050000|2025-03-31 16:20:50|181.92|181.84|181.97|181.84|181.97|181.84|181.92|181.84|3
1743438060000|2025-03-31 16:21:00||181.89||181.89||181.89||181.89|0
1743438090000|2025-03-31 16:21:30|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|24
1743438130000|2025-03-31 16:22:10|||||||||2
1743438140000|2025-03-31 16:22:20|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|23
1743438160000|2025-03-31 16:22:40|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|98
1743438180000|2025-03-31 16:23:00|182.17|182.09|182.12|182.04|182.17|182.09|182.12|182.04|130
1743438190000|2025-03-31 16:23:10|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.04|44
1743438200000|2025-03-31 16:23:20||182.04||182.09||182.09||182.04|0
1743438210000|2025-03-31 16:23:30|182.12|182.04|182.12|182.04|182.12|182.09|182.12|182.04|3
1743438240000|2025-03-31 16:24:00|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|125
1743438250000|2025-03-31 16:24:10|182.12|182.04|182.07|181.99|182.12|182.04|182.07|181.99|23
1743438290000|2025-03-31 16:24:50|182.12|182.04|182.12|181.99|182.12|182.04|182.12|181.99|153
1743438300000|2025-03-31 16:25:00|182.07|182.04|182.12|182.04|182.12|182.04|182.07|181.99|7
1743438310000|2025-03-31 16:25:10|||||||||2
1743438330000|2025-03-31 16:25:30|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|32
1743438340000|2025-03-31 16:25:40||182.04||182.04||182.04||182.04|2
1743438350000|2025-03-31 16:25:50|182.12|182.09|182.17|182.04|182.17|182.09|182.12|182.04|4
1743438360000|2025-03-31 16:26:00||182.09||182.04||182.09||182.04|0
1743438370000|2025-03-31 16:26:10||182.09||182.09||182.09||182.09|9
1743438380000|2025-03-31 16:26:20|||||||||23
1743438390000|2025-03-31 16:26:30|182.22||182.22||182.22||182.22||46
1743438400000|2025-03-31 16:26:40|182.17|182.14|182.17|182.09|182.17|182.14|182.17|182.09|23
1743438410000|2025-03-31 16:26:50|182.22||182.17||182.22||182.17||51
1743438420000|2025-03-31 16:27:00|||||||||5
1743438440000|2025-03-31 16:27:20|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|4
1743438450000|2025-03-31 16:27:30|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|15
1743438460000|2025-03-31 16:27:40|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.09|113
1743438480000|2025-03-31 16:28:00|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|133
1743438490000|2025-03-31 16:28:10|182.32|182.24|182.32|182.19|182.32|182.24|182.32|182.19|44
1743438500000|2025-03-31 16:28:20|182.27||182.27||182.27||182.27||0
1743438520000|2025-03-31 16:28:40|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.19|53
1743438530000|2025-03-31 16:28:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|21
1743438540000|2025-03-31 16:29:00|||||||||9
1743438580000|2025-03-31 16:29:40|182.42|182.34|182.42|182.29|182.42|182.34|182.42|182.29|22
1743438590000|2025-03-31 16:29:50|182.37||182.37||182.37||182.37||0
1743438610000|2025-03-31 16:30:10|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|14
1743438640000|2025-03-31 16:30:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|13
1743438650000|2025-03-31 16:30:50||182.19||182.24||182.24||182.19|0
1743438660000|2025-03-31 16:31:00|182.27|182.19|182.27|182.19|182.32|182.19|182.27|182.19|1
1743438670000|2025-03-31 16:31:10||182.14||182.19||182.19||182.14|0
1743438680000|2025-03-31 16:31:20|182.22|182.14|182.22|182.14|182.22|182.19|182.22|182.14|0
1743438690000|2025-03-31 16:31:30||182.09||182.14||182.14||182.09|2
1743438700000|2025-03-31 16:31:40|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|18
1743438710000|2025-03-31 16:31:50||182.14||182.19||182.19||182.14|1
1743438720000|2025-03-31 16:32:00||182.14||182.19||182.19||182.14|0
1743438740000|2025-03-31 16:32:20||182.14||182.19||182.19||182.14|0
1743438750000|2025-03-31 16:32:30|182.32|182.24|182.32|182.19|182.32|182.24|182.32|182.19|1
1743438760000|2025-03-31 16:32:40||182.24||182.24||182.24||182.19|3
1743438770000|2025-03-31 16:32:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|0
1743438780000|2025-03-31 16:33:00|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|7
1743438790000|2025-03-31 16:33:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|0
1743438830000|2025-03-31 16:33:50|||||||||17
1743438860000|2025-03-31 16:34:20|182.32|182.24|182.32|182.24|182.37|182.29|182.32|182.24|514
1743438870000|2025-03-31 16:34:30|182.37||182.37||182.37||182.32||647
1743438880000|2025-03-31 16:34:40|182.32||182.32||182.32||182.32||0
1743438890000|2025-03-31 16:34:50||182.19||182.24||182.24||182.19|27
1743438920000|2025-03-31 16:35:20|182.27|182.19|182.27|182.19|182.27|182.24|182.27|182.19|43
1743438960000|2025-03-31 16:36:00|182.32|182.24|182.32|182.19|182.32|182.24|182.32|182.19|8
1743438970000|2025-03-31 16:36:10|182.27||182.27||182.27||182.27||0
1743438980000|2025-03-31 16:36:20|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|3
1743438990000|2025-03-31 16:36:30|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|190
1743439010000|2025-03-31 16:36:50|||||||||2
1743439020000|2025-03-31 16:37:00|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.19|0
1743439030000|2025-03-31 16:37:10||182.19||182.24||182.24||182.19|1
1743439040000|2025-03-31 16:37:20||182.19||182.24||182.24||182.19|1
1743439050000|2025-03-31 16:37:30||182.19||182.24||182.24||182.19|0
1743439070000|2025-03-31 16:37:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|20
1743439080000|2025-03-31 16:38:00|||||||||54
1743439160000|2025-03-31 16:39:20|||||||||10
1743439170000|2025-03-31 16:39:30|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|31
1743439190000|2025-03-31 16:39:50|182.42|182.34|182.42|182.29|182.42|182.34|182.42|182.29|12
1743439200000|2025-03-31 16:40:00|182.37|182.34|182.37|182.29|182.37|182.34|182.37|182.29|3
1743439210000|2025-03-31 16:40:10|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|2
1743439220000|2025-03-31 16:40:20|||||||||3
1743439230000|2025-03-31 16:40:30|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.29|7
1743439240000|2025-03-31 16:40:40|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|1
1743439260000|2025-03-31 16:41:00|182.42||182.37||182.42||182.37||1
1743439270000|2025-03-31 16:41:10|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.29|1
1743439280000|2025-03-31 16:41:20|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|17
1743439290000|2025-03-31 16:41:30||182.34||182.34||182.39||182.34|2
1743439300000|2025-03-31 16:41:40|182.42|182.39|182.42|182.34|182.42|182.39|182.42|182.34|0
1743439310000|2025-03-31 16:41:50|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|11
1743439340000|2025-03-31 16:42:20|||||||||201
1743439360000|2025-03-31 16:42:40||182.34||182.39||182.39||182.34|7
1743439370000|2025-03-31 16:42:50|182.42|182.34|182.42|182.34|182.42|182.39|182.42|182.34|0
1743439390000|2025-03-31 16:43:10|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|6
1743439410000|2025-03-31 16:43:30|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|3
1743439430000|2025-03-31 16:43:50||182.29||182.29||182.29||182.29|215
1743439440000|2025-03-31 16:44:00||182.34||182.29||182.34||182.29|18
1743439450000|2025-03-31 16:44:10|182.37||182.37||182.37||182.37||0
1743439480000|2025-03-31 16:44:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|37
1743439500000|2025-03-31 16:45:00|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|4
1743439510000|2025-03-31 16:45:10|182.32||182.32||182.32||182.32||0
1743439520000|2025-03-31 16:45:20|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|8
1743439530000|2025-03-31 16:45:30||182.29||182.29||182.29||182.24|0
1743439540000|2025-03-31 16:45:40||182.24||182.29||182.29||182.24|0
1743439550000|2025-03-31 16:45:50|182.42|182.34|182.42|182.29|182.42|182.34|182.37|182.29|11
1743439560000|2025-03-31 16:46:00||182.34||182.29||182.34||182.29|3
1743439570000|2025-03-31 16:46:10|182.37||182.37||182.37||182.37||13
1743439580000|2025-03-31 16:46:20|182.32|182.24|182.32|182.19|182.32|182.24|182.32|182.19|16
1743439590000|2025-03-31 16:46:30|182.27|182.24|182.27|182.19|182.27|182.24|182.27|182.19|0
1743439600000|2025-03-31 16:46:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|2
1743439610000|2025-03-31 16:46:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|8
1743439630000|2025-03-31 16:47:10|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|4
1743439680000|2025-03-31 16:48:00|182.27|182.19|182.27|182.19|182.27|182.24|182.27|182.19|16
1743439710000|2025-03-31 16:48:30|182.32||182.32||182.32||182.32||2
1743439720000|2025-03-31 16:48:40||182.24||182.24||182.24||182.24|0
1743439730000|2025-03-31 16:48:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|7
1743439760000|2025-03-31 16:49:20|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|4
1743439790000|2025-03-31 16:49:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|8
1743439800000|2025-03-31 16:50:00|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|0
1743439810000|2025-03-31 16:50:10|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|1
1743439820000|2025-03-31 16:50:20||182.29||182.29||182.29||182.29|0
1743439830000|2025-03-31 16:50:30|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.29|1
1743439840000|2025-03-31 16:50:40|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|0
1743439890000|2025-03-31 16:51:30|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.29|1
1743439900000|2025-03-31 16:51:40||182.29||182.34||182.34||182.29|17
1743439910000|2025-03-31 16:51:50|||||||||1
1743439920000|2025-03-31 16:52:00||182.29||182.34||182.34||182.29|0
1743439940000|2025-03-31 16:52:20||182.29||182.29||182.29||182.29|10
1743439950000|2025-03-31 16:52:30||182.34||182.34||182.34||182.29|2
1743439960000|2025-03-31 16:52:40||182.29||182.34||182.34||182.29|0
1743439970000|2025-03-31 16:52:50|182.37|182.29|182.37|182.29|182.42|182.29|182.37|182.29|3
1743439990000|2025-03-31 16:53:10|182.42|182.34|182.42|182.29|182.42|182.34|182.42|182.29|1
1743440000000|2025-03-31 16:53:20|182.37|182.34|182.42|182.29|182.42|182.34|182.37|182.29|9
1743440020000|2025-03-31 16:53:40|182.37|182.34|182.37|182.29|182.37|182.34|182.37|182.29|0
1743440030000|2025-03-31 16:53:50|182.42|182.34|182.42|182.29|182.42|182.34|182.42|182.29|2
1743440040000|2025-03-31 16:54:00||182.34||182.34||182.34||182.29|0
1743440050000|2025-03-31 16:54:10|||||||||67
1743440070000|2025-03-31 16:54:30|||||||||60
1743440080000|2025-03-31 16:54:40|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|216
1743440090000|2025-03-31 16:54:50||182.34||182.34||182.34||182.34|0
1743440100000|2025-03-31 16:55:00|182.42|182.29|182.42|182.29|182.42|182.34|182.42|182.29|0
1743440110000|2025-03-31 16:55:10|182.37|182.34|182.37|182.29|182.37|182.34|182.37|182.29|0
1743440120000|2025-03-31 16:55:20|182.42||182.37||182.42||182.37||2
1743440130000|2025-03-31 16:55:30|182.42||182.42||182.42||182.42||3
1743440140000|2025-03-31 16:55:40|182.37|182.24|182.32|182.24|182.37|182.24|182.32|182.24|14
1743440170000|2025-03-31 16:56:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|33
1743440180000|2025-03-31 16:56:20|182.32||182.27||182.32||182.27||10
1743440200000|2025-03-31 16:56:40|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|14
1743440270000|2025-03-31 16:57:50||182.09||182.09||182.14||182.09|0
1743440280000|2025-03-31 16:58:00|182.17||182.17||182.22||182.17||10
1743440290000|2025-03-31 16:58:10|182.22||182.17||182.22||182.17||5
1743440300000|2025-03-31 16:58:20|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|2
1743440310000|2025-03-31 16:58:30|182.17|182.09|182.17|182.09|182.17|182.14|182.17|182.09|0
1743440360000|2025-03-31 16:59:20|182.22||182.22||182.22||182.22||3
1743440370000|2025-03-31 16:59:30||182.14||182.14||182.14||182.14|0
1743440380000|2025-03-31 16:59:40|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|0
1743440390000|2025-03-31 16:59:50|||||||||1
1743440400000|2025-03-31 17:00:00|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|21
1743440410000|2025-03-31 17:00:10|182.22|182.14|182.22|182.09|182.22|182.14|182.22|182.09|7
1743440420000|2025-03-31 17:00:20||182.14||182.09||182.14||182.09|0
1743440440000|2025-03-31 17:00:40||182.14||182.09||182.14||182.09|0
1743440450000|2025-03-31 17:00:50||182.14||182.09||182.14||182.09|0
1743440460000|2025-03-31 17:01:00|182.17||182.17||182.17||182.17||0
1743440480000|2025-03-31 17:01:20|182.22||182.22||182.22||182.22||1
1743440490000|2025-03-31 17:01:30||182.14||182.09||182.14||182.09|0
1743440500000|2025-03-31 17:01:40||182.14||182.14||182.14||182.14|0
1743440530000|2025-03-31 17:02:10||182.09||182.09||182.09||182.09|1
1743440540000|2025-03-31 17:02:20|||||||||1
1743440560000|2025-03-31 17:02:40||182.14||182.14||182.14||182.14|0
1743440570000|2025-03-31 17:02:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|1
1743440610000|2025-03-31 17:03:30|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|1
1743440620000|2025-03-31 17:03:40||182.19||182.19||182.19||182.19|7
1743440630000|2025-03-31 17:03:50||182.24||182.19||182.24||182.19|0
1743440640000|2025-03-31 17:04:00||182.24||182.24||182.24||182.19|0
1743440670000|2025-03-31 17:04:30||182.19||182.19||182.19||182.19|0
1743440680000|2025-03-31 17:04:40||182.24||182.24||182.24||182.19|0
1743440710000|2025-03-31 17:05:10||182.19||182.24||182.24||182.19|0
1743440730000|2025-03-31 17:05:30|182.37||182.37||182.37||182.37||6
1743440740000|2025-03-31 17:05:40|182.32||182.32||182.32||182.32||0
1743440750000|2025-03-31 17:05:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|11
1743440800000|2025-03-31 17:06:40|182.42||182.42||182.42||182.42||3
1743440820000|2025-03-31 17:07:00||182.34||182.34||182.34||182.29|1
1743440950000|2025-03-31 17:09:10|182.47||182.42||182.47||182.42||1
1743440960000|2025-03-31 17:09:20|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|1
1743440980000|2025-03-31 17:09:40|182.52|182.44|182.52|182.39|182.52|182.44|182.52|182.39|6
1743441000000|2025-03-31 17:10:00||182.44||182.44||182.44||182.44|0
1743441040000|2025-03-31 17:10:40||182.39||182.44||182.44||182.39|0
1743441070000|2025-03-31 17:11:10||182.39||182.39||182.44||182.39|22
1743441080000|2025-03-31 17:11:20|182.47|182.44|182.52|182.44|182.52|182.44|182.47|182.44|4
1743441090000|2025-03-31 17:11:30||182.39||182.39||182.39||182.39|19
1743441100000|2025-03-31 17:11:40|182.47||182.47||182.47||182.47||0
1743441110000|2025-03-31 17:11:50|182.52||182.47||182.52||182.47||2
1743441140000|2025-03-31 17:12:20|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|6
1743441150000|2025-03-31 17:12:30||182.39||182.39||182.39||182.39|0
1743441160000|2025-03-31 17:12:40||182.44||182.44||182.44||182.44|18
1743441250000|2025-03-31 17:14:10|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|5
1743441260000|2025-03-31 17:14:20|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|19
1743441270000|2025-03-31 17:14:30|182.57||182.52||182.57||182.52||29
1743441290000|2025-03-31 17:14:50|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|32
1743441300000|2025-03-31 17:15:00|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.39|10
1743441310000|2025-03-31 17:15:10||182.39||182.39||182.44||182.39|0
1743441320000|2025-03-31 17:15:20|182.47||182.47||182.47||182.47||0
1743441340000|2025-03-31 17:15:40||182.34||182.34||182.39||182.34|22
1743441350000|2025-03-31 17:15:50||182.39||182.34||182.39||182.34|19
1743441370000|2025-03-31 17:16:10|182.42||182.42||182.42||182.42||0
1743441380000|2025-03-31 17:16:20|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|19
1743441400000|2025-03-31 17:16:40|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.29|45
1743441410000|2025-03-31 17:16:50||182.29||182.29||182.34||182.29|0
1743441420000|2025-03-31 17:17:00||182.34||182.34||182.34||182.29|0
1743441430000|2025-03-31 17:17:10|182.47|182.39|182.47|182.34|182.47|182.39|182.47|182.34|29
1743441440000|2025-03-31 17:17:20||182.39||182.34||182.39||182.34|0
1743441450000|2025-03-31 17:17:30|182.42|182.39|182.42|182.34|182.42|182.39|182.42|182.34|3
1743441490000|2025-03-31 17:18:10|||||||||1
1743441540000|2025-03-31 17:19:00|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|24
1743441560000|2025-03-31 17:19:20|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|131
1743441570000|2025-03-31 17:19:30||182.19||182.19||182.19||182.19|24
1743441580000|2025-03-31 17:19:40|182.27|182.14|182.27|182.19|182.27|182.19|182.27|182.14|16
1743441610000|2025-03-31 17:20:10|182.22|182.14|182.22|182.09|182.27|182.19|182.22|182.09|38
1743441620000|2025-03-31 17:20:20||182.14||182.14||182.14||182.09|16
1743441630000|2025-03-31 17:20:30||182.09||182.14||182.14||182.09|2
1743441640000|2025-03-31 17:20:40|182.27||182.27||182.27||182.27||2
1743441660000|2025-03-31 17:21:00||182.19||182.19||182.19||182.14|0
1743441670000|2025-03-31 17:21:10|182.22|182.14|182.22|182.14|182.22|182.19|182.22|182.14|1
1743441680000|2025-03-31 17:21:20|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|0
1743441690000|2025-03-31 17:21:30|182.22||182.22||182.22||182.22||2
1743441700000|2025-03-31 17:21:40||182.14||182.14||182.14||182.09|0
1743441710000|2025-03-31 17:21:50|182.27||182.27||182.27||182.27||1
1743441720000|2025-03-31 17:22:00|182.22||182.22||182.22||182.22||0
1743441730000|2025-03-31 17:22:10|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|20
1743441740000|2025-03-31 17:22:20|182.12|182.04|182.17|182.04|182.17|182.09|182.12|182.04|1
1743441750000|2025-03-31 17:22:30|182.12||182.12||182.12||182.12||0
1743441790000|2025-03-31 17:23:10|182.17||182.17||182.17||182.17||1
1743441800000|2025-03-31 17:23:20||182.09||182.09||182.09||182.04|0
1743441820000|2025-03-31 17:23:40||182.04||182.04||182.04||182.04|1
1743441830000|2025-03-31 17:23:50||182.09||182.09||182.09||182.09|0
1743441840000|2025-03-31 17:24:00|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|0
1743441850000|2025-03-31 17:24:10|182.17||182.17||182.17||182.17||1
1743441860000|2025-03-31 17:24:20||182.09||182.09||182.09||182.09|0
1743441870000|2025-03-31 17:24:30|182.22|182.14|182.22|182.09|182.22|182.14|182.22|182.09|5
1743441880000|2025-03-31 17:24:40|182.17||182.17||182.17||182.17||0
1743441900000|2025-03-31 17:25:00|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.09|2
1743441920000|2025-03-31 17:25:20|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|23
1743442020000|2025-03-31 17:27:00|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|1
1743442030000|2025-03-31 17:27:10|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|0
1743442050000|2025-03-31 17:27:30|182.22||182.22||182.22||182.22||1
1743442080000|2025-03-31 17:28:00||182.14||182.09||182.14||182.09|9
1743442110000|2025-03-31 17:28:30||182.14||182.09||182.14||182.09|0
1743442120000|2025-03-31 17:28:40||182.14||182.14||182.14||182.09|0
1743442140000|2025-03-31 17:29:00|182.27|182.19|182.27|182.14|182.27|182.19|182.27|182.14|2
1743442180000|2025-03-31 17:29:40||182.19||182.19||182.19||182.14|0
1743442190000|2025-03-31 17:29:50|182.32||182.32||182.32||182.32||13
1743442200000|2025-03-31 17:30:00|182.27||182.27||182.27||182.27||0
1743442260000|2025-03-31 17:31:00|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|1
1743442280000|2025-03-31 17:31:20||182.19||182.19||182.19||182.19|1
1743442300000|2025-03-31 17:31:40||182.24||182.24||182.24||182.24|0
1743442350000|2025-03-31 17:32:30|182.37||182.37||182.37||182.37||2
1743442360000|2025-03-31 17:32:40|182.32||182.32||182.37||182.32||1
1743442370000|2025-03-31 17:32:50|182.37||182.37||182.37||182.37||1
1743442380000|2025-03-31 17:33:00||182.29||182.24||182.29||182.24|0
1743442390000|2025-03-31 17:33:10|182.32||182.32||182.32||182.32||0
1743442400000|2025-03-31 17:33:20||182.19||182.24||182.24||182.19|0
1743442410000|2025-03-31 17:33:30||182.19||182.19||182.19||182.19|0
1743442430000|2025-03-31 17:33:50|182.27||182.32||182.32||182.27||2
1743442440000|2025-03-31 17:34:00||182.24||182.24||182.24||182.24|0
1743442470000|2025-03-31 17:34:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|1
1743442480000|2025-03-31 17:34:40||182.24||182.24||182.24||182.24|2
1743442490000|2025-03-31 17:34:50||182.29||182.24||182.29||182.24|0
1743442500000|2025-03-31 17:35:00|182.32||182.32||182.32||182.32||0
1743442510000|2025-03-31 17:35:10||182.19||182.19||182.19||182.19|18
1743442530000|2025-03-31 17:35:30||182.24||182.24||182.24||182.24|0
1743442540000|2025-03-31 17:35:40||182.19||182.19||182.19||182.19|13
1743442550000|2025-03-31 17:35:50|182.27||182.27||182.27||182.27||0
1743442570000|2025-03-31 17:36:10|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|3
1743442590000|2025-03-31 17:36:30|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|18
1743442600000|2025-03-31 17:36:40|182.32||182.32||182.32||182.32||4
1743442620000|2025-03-31 17:37:00|182.37|182.24|182.37|182.29|182.37|182.29|182.37|182.24|1
1743442630000|2025-03-31 17:37:10||182.24||182.24||182.24||182.24|0
1743442640000|2025-03-31 17:37:20||182.29||182.29||182.29||182.29|0
1743442660000|2025-03-31 17:37:40|182.42||182.37||182.42||182.37||1
1743442680000|2025-03-31 17:38:00|182.42|182.34|182.42|182.34|182.42|182.34|182.37|182.34|2
1743442710000|2025-03-31 17:38:30||182.29||182.34||182.34||182.29|0
1743442740000|2025-03-31 17:39:00|182.47|182.39|182.47|182.34|182.47|182.39|182.47|182.34|1
1743442750000|2025-03-31 17:39:10|182.42||182.42||182.42||182.42||0
1743442840000|2025-03-31 17:40:40|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|1
1743442850000|2025-03-31 17:40:50||182.24||182.24||182.29||182.24|1
1743442860000|2025-03-31 17:41:00||182.29||182.29||182.29||182.29|0
1743442870000|2025-03-31 17:41:10||182.24||182.24||182.24||182.24|0
1743442880000|2025-03-31 17:41:20|182.32||182.37||182.37||182.32||1
1743442900000|2025-03-31 17:41:40|182.32||182.32||182.32||182.32||0
1743442910000|2025-03-31 17:41:50|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|1
1743442930000|2025-03-31 17:42:10|182.32||182.32||182.32||182.32||0
1743442970000|2025-03-31 17:42:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|1
1743443010000|2025-03-31 17:43:30|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|20
1743443040000|2025-03-31 17:44:00|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|17
1743443050000|2025-03-31 17:44:10|182.22||182.22||182.22||182.22||2
1743443060000|2025-03-31 17:44:20|182.17||182.17||182.17||182.17||0
1743443070000|2025-03-31 17:44:30|182.22||182.22||182.22||182.22||5
1743443080000|2025-03-31 17:44:40||182.14||182.09||182.14||182.09|0
1743443090000|2025-03-31 17:44:50|182.17||182.17||182.17||182.17||0
1743443100000|2025-03-31 17:45:00|182.22||182.17||182.22||182.17||2
1743443130000|2025-03-31 17:45:30|182.22||182.22||182.22||182.22||2
1743443140000|2025-03-31 17:45:40||182.14||182.14||182.14||182.14|0
1743443150000|2025-03-31 17:45:50|||||||||1
1743443170000|2025-03-31 17:46:10||182.09||182.09||182.09||182.09|0
1743443180000|2025-03-31 17:46:20||182.14||182.14||182.14||182.14|0
1743443190000|2025-03-31 17:46:30|||||||||1
1743443230000|2025-03-31 17:47:10||182.09||182.09||182.14||182.09|1
1743443240000|2025-03-31 17:47:20|182.17|182.14|182.17|182.09|182.17|182.14|182.17|182.09|19
1743443250000|2025-03-31 17:47:30|182.22||182.17||182.22||182.17||9
1743443260000|2025-03-31 17:47:40|182.22||182.22||182.22||182.22||3
1743443270000|2025-03-31 17:47:50||182.14||182.14||182.14||182.14|0
1743443280000|2025-03-31 17:48:00|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|5
1743443300000|2025-03-31 17:48:20|182.22||182.22||182.22||182.22||5
1743443310000|2025-03-31 17:48:30|182.17||182.17||182.17||182.17||0
1743443340000|2025-03-31 17:49:00||182.04||182.04||182.04||182.04|24
1743443350000|2025-03-31 17:49:10||182.09||182.09||182.09||182.09|0
1743443360000|2025-03-31 17:49:20|182.22||182.22||182.22||182.22||8
1743443380000|2025-03-31 17:49:40||182.14||182.14||182.14||182.14|0
1743443410000|2025-03-31 17:50:10|182.17|182.09|182.22|182.09|182.22|182.09|182.17|182.09|2
1743443420000|2025-03-31 17:50:20||182.14||182.14||182.14||182.14|0
1743443450000|2025-03-31 17:50:50|182.27||182.27||182.27||182.27||1
1743443460000|2025-03-31 17:51:00||182.19||182.19||182.19||182.19|0
1743443470000|2025-03-31 17:51:10||182.14||182.19||182.19||182.14|1
1743443480000|2025-03-31 17:51:20|182.32||182.32||182.32||182.32||1
1743443490000|2025-03-31 17:51:30|182.27||182.27||182.27||182.27||0
1743443500000|2025-03-31 17:51:40|182.32||182.27||182.32||182.27||1
1743443510000|2025-03-31 17:51:50|182.32||182.32||182.32||182.32||1
1743443520000|2025-03-31 17:52:00||182.24||182.24||182.24||182.24|0
1743443530000|2025-03-31 17:52:10|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|27
1743443540000|2025-03-31 17:52:20||182.24||182.29||182.29||182.24|10
1743443550000|2025-03-31 17:52:30||182.24||182.24||182.24||182.24|2
1743443560000|2025-03-31 17:52:40||182.29||182.29||182.29||182.29|0
1743443600000|2025-03-31 17:53:20||182.24||182.29||182.29||182.24|2
1743443650000|2025-03-31 17:54:10|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|1
1743443710000|2025-03-31 17:55:10|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|45
1743443750000|2025-03-31 17:55:50|182.42||182.42||182.42||182.42||1
1743443760000|2025-03-31 17:56:00|182.37||182.37||182.37||182.37||0
1743443770000|2025-03-31 17:56:10|182.42||182.37||182.42||182.37||2
1743443790000|2025-03-31 17:56:30|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|11
1743443810000|2025-03-31 17:56:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|14
1743443830000|2025-03-31 17:57:10|182.32||182.32||182.32||182.32||1
1743443840000|2025-03-31 17:57:20|182.27|182.14|182.22|182.14|182.27|182.14|182.22|182.14|1
1743443850000|2025-03-31 17:57:30|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|15
1743443910000|2025-03-31 17:58:30|182.22|182.14|182.27|182.14|182.27|182.14|182.22|182.14|23
1743443940000|2025-03-31 17:59:00|182.22||182.22||182.22||182.22||0
1743443970000|2025-03-31 17:59:30|||||||||10
1743444000000|2025-03-31 18:00:00|||||||||1
1743444010000|2025-03-31 18:00:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|3
1743444040000|2025-03-31 18:00:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|2
1743444060000|2025-03-31 18:01:00|182.37||182.37||182.37||182.32||2
1743444070000|2025-03-31 18:01:10||182.29||182.29||182.29||182.29|0
1743444100000|2025-03-31 18:01:40|182.42||182.42||182.42||182.42||1
1743444120000|2025-03-31 18:02:00||182.34||182.34||182.34||182.29|33
1743444140000|2025-03-31 18:02:20||182.29||182.29||182.29||182.29|11
1743444150000|2025-03-31 18:02:30|182.47|182.34|182.47|182.39|182.47|182.39|182.47|182.34|14
1743444160000|2025-03-31 18:02:40||182.34||182.39||182.39||182.34|4
1743444170000|2025-03-31 18:02:50|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|3
1743444180000|2025-03-31 18:03:00|182.52||182.47||182.52||182.47||1
1743444190000|2025-03-31 18:03:10|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.39|1
1743444210000|2025-03-31 18:03:30||182.39||182.39||182.44||182.39|1
1743444220000|2025-03-31 18:03:40||182.44||182.44||182.44||182.39|14
1743444230000|2025-03-31 18:03:50||182.39||182.44||182.44||182.39|0
1743444240000|2025-03-31 18:04:00||182.39||182.44||182.44||182.39|1
1743444250000|2025-03-31 18:04:10|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|108
1743444260000|2025-03-31 18:04:20|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|1
1743444270000|2025-03-31 18:04:30||182.34||182.39||182.39||182.34|10
1743444290000|2025-03-31 18:04:50||182.34||182.39||182.39||182.34|0
1743444300000|2025-03-31 18:05:00||182.34||182.34||182.39||182.34|0
1743444310000|2025-03-31 18:05:10||182.39||182.39||182.39||182.34|0
1743444320000|2025-03-31 18:05:20||182.34||182.34||182.39||182.34|0
1743444330000|2025-03-31 18:05:30|182.42||182.42||182.42||182.42||0
1743444350000|2025-03-31 18:05:50|182.47||182.47||182.47||182.47||1
1743444360000|2025-03-31 18:06:00|182.42||182.47||182.47||182.42||9
1743444370000|2025-03-31 18:06:10|182.42||182.42||182.42||182.42||0
1743444390000|2025-03-31 18:06:30|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|1
1743444410000|2025-03-31 18:06:50|182.52|182.44|182.57|182.44|182.57|182.49|182.52|182.44|8
1743444420000|2025-03-31 18:07:00||182.49||182.49||182.49||182.49|0
1743444430000|2025-03-31 18:07:10||182.44||182.44||182.49||182.44|6
1743444440000|2025-03-31 18:07:20||182.49||182.49||182.49||182.44|0
1743444470000|2025-03-31 18:07:50|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|59
1743444510000|2025-03-31 18:08:30||182.49||182.54||182.54||182.49|28
1743444520000|2025-03-31 18:08:40|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|1
1743444560000|2025-03-31 18:09:20|182.72|182.64|182.77|182.64|182.77|182.64|182.72|182.64|122
1743444570000|2025-03-31 18:09:30||182.69||182.69||182.69||182.69|0
1743444580000|2025-03-31 18:09:40|182.82||182.82||182.82||182.82||49
1743444590000|2025-03-31 18:09:50|182.77|182.74|182.82|182.74|182.82|182.74|182.77|182.74|27
1743444600000|2025-03-31 18:10:00|182.77|182.69|182.82|182.74|182.82|182.74|182.77|182.69|30
1743444620000|2025-03-31 18:10:20|182.87||182.87||182.87||182.87||11
1743444630000|2025-03-31 18:10:30||182.79||182.79||182.79||182.79|0
1743444640000|2025-03-31 18:10:40|||||||||4
1743444660000|2025-03-31 18:11:00|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.84|6
1743444670000|2025-03-31 18:11:10|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|55
1743444680000|2025-03-31 18:11:20|182.82|182.74|182.87|182.74|182.87|182.74|182.82|182.74|70
1743444690000|2025-03-31 18:11:30|182.82|182.79|182.82|182.74|182.82|182.79|182.82|182.74|23
1743444700000|2025-03-31 18:11:40|182.87||182.87||182.87||182.87||70
1743444710000|2025-03-31 18:11:50||182.79||182.74||182.79||182.74|31
1743444720000|2025-03-31 18:12:00|182.92|182.79|182.92|182.84|182.92|182.84|182.92|182.79|33
1743444730000|2025-03-31 18:12:10|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|7
1743444740000|2025-03-31 18:12:20||182.74||182.79||182.79||182.74|0
1743444760000|2025-03-31 18:12:40|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|4
1743444780000|2025-03-31 18:13:00|182.87|182.79|182.92|182.79|182.92|182.79|182.87|182.79|30
1743444790000|2025-03-31 18:13:10|182.87||182.87||182.87||182.87||0
1743444800000|2025-03-31 18:13:20|182.92||182.87||182.92||182.87||2
1743444810000|2025-03-31 18:13:30|182.92||182.87||182.92||182.87||1
1743444820000|2025-03-31 18:13:40||182.74||182.74||182.74||182.74|13
1743444830000|2025-03-31 18:13:50|182.82||182.87||182.87||182.82||3
1743444840000|2025-03-31 18:14:00||182.79||182.79||182.79||182.79|0
1743444850000|2025-03-31 18:14:10|182.82|182.74|182.82|182.69|182.82|182.74|182.82|182.69|2
1743444860000|2025-03-31 18:14:20|182.77||182.77||182.77||182.77||0
1743444890000|2025-03-31 18:14:50||182.64||182.64||182.64||182.64|1
1743444900000|2025-03-31 18:15:00|182.72||182.72||182.77||182.72||9
1743444910000|2025-03-31 18:15:10||182.59||182.64||182.64||182.59|1
1743444930000|2025-03-31 18:15:30|182.77||182.72||182.77||182.72||3
1743444940000|2025-03-31 18:15:40|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|2
1743444950000|2025-03-31 18:15:50|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.59|0
1743444960000|2025-03-31 18:16:00|182.77|182.59|182.77|182.69|182.77|182.69|182.77|182.59|1
1743444990000|2025-03-31 18:16:30|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|1
1743445020000|2025-03-31 18:17:00|182.77|182.69|182.82|182.74|182.82|182.74|182.77|182.69|20
1743445070000|2025-03-31 18:17:50||182.69||182.74||182.74||182.69|1
1743445080000|2025-03-31 18:18:00|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|0
1743445090000|2025-03-31 18:18:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|2
1743445140000|2025-03-31 18:19:00|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|2
1743445160000|2025-03-31 18:19:20||182.74||182.74||182.79||182.74|15
1743445180000|2025-03-31 18:19:40||182.79||182.74||182.79||182.74|0
1743445190000|2025-03-31 18:19:50||182.79||182.74||182.79||182.74|5
1743445200000|2025-03-31 18:20:00||182.79||182.79||182.79||182.74|0
1743445210000|2025-03-31 18:20:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|0
1743445220000|2025-03-31 18:20:20|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|7
1743445230000|2025-03-31 18:20:30|182.82||182.77||182.82||182.77||10
1743445240000|2025-03-31 18:20:40|182.82||182.77||182.82||182.77||1
1743445260000|2025-03-31 18:21:00|182.82||182.77||182.82||182.77||1
1743445270000|2025-03-31 18:21:10|182.82||182.82||182.82||182.82||1
1743445280000|2025-03-31 18:21:20||182.74||182.69||182.74||182.69|1
1743445290000|2025-03-31 18:21:30|182.77||182.77||182.77||182.77||0
1743445320000|2025-03-31 18:22:00||182.64||182.64||182.64||182.64|8
1743445330000|2025-03-31 18:22:10||182.69||182.69||182.69||182.69|0
1743445360000|2025-03-31 18:22:40|||||||||1
1743445380000|2025-03-31 18:23:00|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|1
1743445390000|2025-03-31 18:23:10|182.77||182.72||182.77||182.72||1
1743445400000|2025-03-31 18:23:20|182.77||182.77||182.77||182.77||1
1743445410000|2025-03-31 18:23:30|182.72||182.77||182.77||182.72||1
1743445420000|2025-03-31 18:23:40||182.69||182.69||182.69||182.64|50
1743445450000|2025-03-31 18:24:10||182.64||182.64||182.64||182.64|1
1743445460000|2025-03-31 18:24:20|182.72||182.77||182.77||182.72||9
1743445470000|2025-03-31 18:24:30||182.69||182.69||182.69||182.69|0
1743445500000|2025-03-31 18:25:00||182.64||182.64||182.64||182.64|2
1743445510000|2025-03-31 18:25:10|182.72||182.72||182.72||182.72||0
1743445550000|2025-03-31 18:25:50||182.59||182.59||182.59||182.59|1
1743445560000|2025-03-31 18:26:00|182.67|182.64|182.72|182.64|182.72|182.64|182.67|182.64|2
1743445600000|2025-03-31 18:26:40|||||||||8
1743445620000|2025-03-31 18:27:00|182.77||182.72||182.77||182.72||2
1743445660000|2025-03-31 18:27:40||182.59||182.59||182.59||182.59|1
1743445670000|2025-03-31 18:27:50|182.67||182.67||182.67||182.67||0
1743445710000|2025-03-31 18:28:30|182.72||182.72||182.72||182.72||6
1743445730000|2025-03-31 18:28:50||182.64||182.64||182.64||182.64|0
1743445750000|2025-03-31 18:29:10|182.77||182.72||182.77||182.72||2
1743445770000|2025-03-31 18:29:30|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|2
1743445800000|2025-03-31 18:30:00||182.64||182.69||182.69||182.64|2
1743445810000|2025-03-31 18:30:10|182.82||182.82||182.82||182.82||4
1743445820000|2025-03-31 18:30:20|182.77|182.64|182.77|182.64|182.77|182.64|182.77|182.64|1
1743445830000|2025-03-31 18:30:30||182.69||182.69||182.69||182.69|0
1743445840000|2025-03-31 18:30:40|||||||||1
1743445860000|2025-03-31 18:31:00|182.82|182.64|182.82|182.74|182.82|182.74|182.82|182.64|11
1743445870000|2025-03-31 18:31:10|182.87|182.79|182.87|182.74|182.87|182.79|182.87|182.74|11
1743445890000|2025-03-31 18:31:30||182.79||182.74||182.79||182.74|0
1743445900000|2025-03-31 18:31:40||182.79||182.79||182.79||182.79|0
1743445920000|2025-03-31 18:32:00|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|15
1743445950000|2025-03-31 18:32:30|||||||||1
1743445970000|2025-03-31 18:32:50|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|1
1743445980000|2025-03-31 18:33:00|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|2
1743445990000|2025-03-31 18:33:10|182.87||182.82||182.87||182.82||2
1743446000000|2025-03-31 18:33:20||182.69||182.74||182.74||182.69|29
1743446010000|2025-03-31 18:33:30||182.69||182.69||182.69||182.69|7
1743446020000|2025-03-31 18:33:40|182.77||182.77||182.77||182.77||0
1743446040000|2025-03-31 18:34:00|||||||||1
1743446060000|2025-03-31 18:34:20||182.64||182.64||182.64||182.64|14
1743446100000|2025-03-31 18:35:00||182.69||182.69||182.69||182.69|0
1743446110000|2025-03-31 18:35:10|182.82||182.82||182.82||182.82||3
1743446120000|2025-03-31 18:35:20|182.77||182.77||182.77||182.77||0
1743446180000|2025-03-31 18:36:20|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|1
1743446200000|2025-03-31 18:36:40||182.69||182.69||182.74||182.69|4
1743446220000|2025-03-31 18:37:00||182.74||182.74||182.74||182.74|0
1743446230000|2025-03-31 18:37:10||182.69||182.74||182.74||182.69|14
1743446250000|2025-03-31 18:37:30||182.69||182.69||182.69||182.69|0
1743446260000|2025-03-31 18:37:40|182.77||182.82||182.82||182.77||1
1743446270000|2025-03-31 18:37:50||182.74||182.74||182.74||182.74|0
1743446280000|2025-03-31 18:38:00|||||||||1
1743446290000|2025-03-31 18:38:10|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|11
1743446300000|2025-03-31 18:38:20|182.82||182.82||182.82||182.82||1
1743446330000|2025-03-31 18:38:50|182.77||182.77||182.77||182.77||0
1743446360000|2025-03-31 18:39:20|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|1
1743446390000|2025-03-31 18:39:50|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|21
1743446420000|2025-03-31 18:40:20||182.64||182.69||182.69||182.64|9
1743446440000|2025-03-31 18:40:40|182.82||182.82||182.82||182.82||29
1743446450000|2025-03-31 18:40:50||182.74||182.74||182.74||182.74|0
1743446460000|2025-03-31 18:41:00||182.69||182.69||182.69||182.69|8
1743446470000|2025-03-31 18:41:10||182.74||182.74||182.74||182.74|0
1743446490000|2025-03-31 18:41:30|182.87||182.87||182.87||182.87||1
1743446510000|2025-03-31 18:41:50||182.79||182.79||182.79||182.74|0
1743446530000|2025-03-31 18:42:10|||||||||1
1743446540000|2025-03-31 18:42:20|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|3
1743446550000|2025-03-31 18:42:30|182.87||182.87||182.87||182.87||2
1743446600000|2025-03-31 18:43:20||182.79||182.74||182.79||182.74|1
1743446610000|2025-03-31 18:43:30||182.79||182.79||182.79||182.79|0
1743446640000|2025-03-31 18:44:00|||||||||1
1743446660000|2025-03-31 18:44:20|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|12
1743446670000|2025-03-31 18:44:30|182.77|182.69|182.82|182.69|182.82|182.69|182.77|182.69|2
1743446680000|2025-03-31 18:44:40|182.77||182.82||182.82||182.77||15
1743446690000|2025-03-31 18:44:50|182.77||182.77||182.77||182.77||0
1743446700000|2025-03-31 18:45:00|182.82|182.64|182.77|182.64|182.82|182.64|182.77|182.64|13
1743446710000|2025-03-31 18:45:10|182.72||182.72||182.72||182.72||0
1743446720000|2025-03-31 18:45:20|182.77||182.72||182.77||182.72||1
1743446730000|2025-03-31 18:45:30||182.59||182.59||182.59||182.59|1
1743446740000|2025-03-31 18:45:40|182.67||182.67||182.72||182.67||1
1743446750000|2025-03-31 18:45:50|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.49|32
1743446760000|2025-03-31 18:46:00||182.49||182.49||182.49||182.49|3
1743446770000|2025-03-31 18:46:10|182.57||182.57||182.57||182.57||0
1743446790000|2025-03-31 18:46:30|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|6
1743446820000|2025-03-31 18:47:00|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|4
1743446850000|2025-03-31 18:47:30|182.62||182.62||182.62||182.62||2
1743446860000|2025-03-31 18:47:40|182.57||182.57||182.57||182.57||0
1743446880000|2025-03-31 18:48:00|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|7
1743446940000|2025-03-31 18:49:00|||||||||1
1743446950000|2025-03-31 18:49:10|182.67||182.67||182.67||182.67||3
1743446960000|2025-03-31 18:49:20||182.59||182.59||182.59||182.59|0
1743446970000|2025-03-31 18:49:30|||||||||8
1743446980000|2025-03-31 18:49:40|182.72||182.72||182.72||182.72||0
1743447000000|2025-03-31 18:50:00|182.67||182.67||182.67||182.67||0
1743447010000|2025-03-31 18:50:10|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|3
1743447020000|2025-03-31 18:50:20||182.59||182.59||182.59||182.59|2
1743447030000|2025-03-31 18:50:30||182.64||182.64||182.64||182.64|0
1743447070000|2025-03-31 18:51:10|182.77||182.72||182.77||182.72||2
1743447120000|2025-03-31 18:52:00|||||||||1
1743447130000|2025-03-31 18:52:10|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|13
1743447140000|2025-03-31 18:52:20|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|1
1743447160000|2025-03-31 18:52:40|182.77||182.77||182.77||182.77||40
1743447170000|2025-03-31 18:52:50|182.72||182.72||182.72||182.72||0
1743447180000|2025-03-31 18:53:00|182.77||182.77||182.77||182.77||1
1743447190000|2025-03-31 18:53:10||182.69||182.69||182.69||182.69|0
1743447200000|2025-03-31 18:53:20|||||||||18
1743447230000|2025-03-31 18:53:50|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|57
1743447240000|2025-03-31 18:54:00||182.69||182.69||182.69||182.69|21
1743447250000|2025-03-31 18:54:10|182.77||182.77||182.77||182.77||0
1743447300000|2025-03-31 18:55:00|||||||||2
1743447320000|2025-03-31 18:55:20|182.72|182.64|182.77|182.64|182.77|182.64|182.72|182.64|29
1743447330000|2025-03-31 18:55:30||182.69||182.69||182.69||182.69|0
1743447370000|2025-03-31 18:56:10|||||||||2
1743447410000|2025-03-31 18:56:50|||||||||1
1743447420000|2025-03-31 18:57:00|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|11
1743447430000|2025-03-31 18:57:10|182.77||182.77||182.77||182.77||4
1743447440000|2025-03-31 18:57:20||182.69||182.69||182.69||182.69|0
1743447460000|2025-03-31 18:57:40||182.64||182.64||182.64||182.64|11
1743447470000|2025-03-31 18:57:50|182.72||182.72||182.72||182.72||0
1743447490000|2025-03-31 18:58:10|182.77|182.69|182.77|182.64|182.77|182.69|182.72|182.64|4
1743447500000|2025-03-31 18:58:20|182.72||182.72||182.77||182.72||0
1743447510000|2025-03-31 18:58:30|182.77||182.77||182.77||182.72||0
1743447520000|2025-03-31 18:58:40|182.72||182.72||182.77||182.72||0
1743447530000|2025-03-31 18:58:50|182.77||182.72||182.77||182.72||0
1743447550000|2025-03-31 18:59:10|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|23
1743447560000|2025-03-31 18:59:20|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|19
1743447570000|2025-03-31 18:59:30|182.67||182.67||182.67||182.67||1
1743447580000|2025-03-31 18:59:40|182.62||182.67||182.67||182.62||0
1743447590000|2025-03-31 18:59:50|182.62||182.67||182.67||182.62||0
1743447600000|2025-03-31 19:00:00|182.62|182.59|182.67|182.59|182.67|182.59|182.62|182.59|0
1743447610000|2025-03-31 19:00:10|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|2
1743447620000|2025-03-31 19:00:20|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|48
1743447630000|2025-03-31 19:00:30|182.72|182.64|182.77|182.64|182.77|182.64|182.72|182.64|29
1743447640000|2025-03-31 19:00:40||182.69||182.69||182.69||182.69|0
1743447650000|2025-03-31 19:00:50||182.64||182.64||182.64||182.64|11
1743447660000|2025-03-31 19:01:00||182.69||182.64||182.69||182.64|0
1743447670000|2025-03-31 19:01:10||182.69||182.69||182.69||182.69|1
1743447690000|2025-03-31 19:01:30||182.64||182.69||182.69||182.64|12
1743447720000|2025-03-31 19:02:00|182.72|182.64|182.77|182.69|182.77|182.69|182.72|182.64|16
1743447730000|2025-03-31 19:02:10|182.82||182.82||182.82||182.82||2
1743447740000|2025-03-31 19:02:20||182.74||182.74||182.74||182.74|0
1743447750000|2025-03-31 19:02:30|182.77|182.69|182.82|182.69|182.82|182.69|182.77|182.69|13
1743447760000|2025-03-31 19:02:40|182.77||182.77||182.77||182.77||0
1743447770000|2025-03-31 19:02:50|182.82|182.74|182.82|182.69|182.82|182.74|182.82|182.69|1
1743447780000|2025-03-31 19:03:00|182.77||182.82||182.82||182.77||0
1743447790000|2025-03-31 19:03:10|182.77||182.82||182.82||182.77||0
1743447800000|2025-03-31 19:03:20|182.77|182.74|182.82|182.69|182.82|182.74|182.77|182.69|0
1743447810000|2025-03-31 19:03:30|182.77||182.82||182.82||182.77||0
1743447830000|2025-03-31 19:03:50|182.77||182.82||182.82||182.77||4
1743447850000|2025-03-31 19:04:10|182.77|182.74|182.82|182.74|182.82|182.74|182.77|182.74|0
1743447870000|2025-03-31 19:04:30|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|11
1743447890000|2025-03-31 19:04:50|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.74|7
1743447900000|2025-03-31 19:05:00||182.69||182.69||182.74||182.69|1
1743447910000|2025-03-31 19:05:10|182.77||182.77||182.77||182.77||0
1743447930000|2025-03-31 19:05:30|182.82|182.74|182.82|182.69|182.82|182.74|182.77|182.69|8
1743447940000|2025-03-31 19:05:40|182.77||182.82||182.82||182.77||1
1743447950000|2025-03-31 19:05:50|182.77|182.74|182.82|182.74|182.82|182.74|182.77|182.74|0
1743447960000|2025-03-31 19:06:00||182.69||182.69||182.69||182.69|1
1743447970000|2025-03-31 19:06:10|182.77||182.82||182.82||182.77||0
1743447980000|2025-03-31 19:06:20||182.74||182.74||182.74||182.74|0
1743447990000|2025-03-31 19:06:30|182.87||182.87||182.87||182.87||1
1743448000000|2025-03-31 19:06:40|182.82||182.87||182.87||182.82||4
1743448010000|2025-03-31 19:06:50||182.79||182.79||182.79||182.79|0
1743448020000|2025-03-31 19:07:00||182.74||182.74||182.74||182.74|0
1743448030000|2025-03-31 19:07:10|182.82||182.82||182.82||182.82||0
1743448040000|2025-03-31 19:07:20||182.69||182.69||182.69||182.69|1
1743448060000|2025-03-31 19:07:40||182.74||182.74||182.74||182.74|0
1743448100000|2025-03-31 19:08:20|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|3
1743448140000|2025-03-31 19:09:00|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|8
1743448230000|2025-03-31 19:10:30|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|5
1743448260000|2025-03-31 19:11:00||182.74||182.74||182.74||182.74|10
1743448270000|2025-03-31 19:11:10|182.82||182.82||182.82||182.82||0
1743448300000|2025-03-31 19:11:40|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|3
1743448320000|2025-03-31 19:12:00|||||||||1
1743448340000|2025-03-31 19:12:20|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|2
1743448360000|2025-03-31 19:12:40||182.79||182.84||182.84||182.79|11
1743448370000|2025-03-31 19:12:50||182.79||182.84||182.84||182.79|2
1743448380000|2025-03-31 19:13:00|182.97|182.89|182.97|182.84|182.97|182.89|182.97|182.84|11
1743448390000|2025-03-31 19:13:10||182.89||182.84||182.89||182.84|0
1743448400000|2025-03-31 19:13:20|183.02|182.89|183.02|182.89|183.02|182.89|183.02|182.89|1
1743448410000|2025-03-31 19:13:30|182.97|182.94|183.02|182.94|183.02|182.94|182.97|182.94|2
1743448420000|2025-03-31 19:13:40|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|8
1743448430000|2025-03-31 19:13:50||182.84||182.84||182.84||182.84|10
1743448440000|2025-03-31 19:14:00||182.89||182.84||182.89||182.84|1
1743448460000|2025-03-31 19:14:20|182.92||182.92||182.92||182.92||0
1743448480000|2025-03-31 19:14:40|||||||||15
1743448530000|2025-03-31 19:15:30|||||||||1
1743448550000|2025-03-31 19:15:50|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|9
1743448560000|2025-03-31 19:16:00|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.79|1
1743448570000|2025-03-31 19:16:10|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|1
1743448580000|2025-03-31 19:16:20|||||||||1
1743448590000|2025-03-31 19:16:30|183.02||182.97||183.02||182.97||9
1743448610000|2025-03-31 19:16:50||182.84||182.84||182.84||182.84|1
1743448620000|2025-03-31 19:17:00|182.92||182.92||182.92||182.92||0
1743448680000|2025-03-31 19:18:00|182.97|182.89|182.97|182.84|182.97|182.89|182.97|182.84|4
1743448730000|2025-03-31 19:18:50|182.92||182.92||182.92||182.92||0
1743448740000|2025-03-31 19:19:00|182.97||182.92||182.97||182.92||0
1743448750000|2025-03-31 19:19:10||182.79||182.79||182.79||182.79|14
1743448760000|2025-03-31 19:19:20||182.84||182.84||182.84||182.84|0
1743448820000|2025-03-31 19:20:20|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|14
1743448830000|2025-03-31 19:20:30|182.92|182.84|182.92|182.79|182.92|182.84|182.92|182.79|34
1743448850000|2025-03-31 19:20:50||182.84||182.84||182.84||182.84|0
1743448860000|2025-03-31 19:21:00|||||||||6
1743448900000|2025-03-31 19:21:40|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|39
1743448910000|2025-03-31 19:21:50|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|1
1743448920000|2025-03-31 19:22:00|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|6
1743448980000|2025-03-31 19:23:00||182.84||182.84||182.84||182.84|1
1743448990000|2025-03-31 19:23:10||182.89||182.89||182.89||182.89|0
1743449040000|2025-03-31 19:24:00|183.02||182.97||183.02||182.97||2
1743449060000|2025-03-31 19:24:20||182.84||182.84||182.84||182.84|32
1743449070000|2025-03-31 19:24:30|182.92||182.92||182.92||182.92||0
1743449080000|2025-03-31 19:24:40|||||||||41
1743449090000|2025-03-31 19:24:50||182.79||182.79||182.79||182.79|2
1743449100000|2025-03-31 19:25:00|182.87|182.74|182.82|182.74|182.87|182.74|182.82|182.74|18
1743449110000|2025-03-31 19:25:10|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|1
1743449120000|2025-03-31 19:25:20|||||||||2
1743449130000|2025-03-31 19:25:30|182.82||182.82||182.82||182.82||3
1743449140000|2025-03-31 19:25:40||182.74||182.74||182.74||182.74|0
1743449150000|2025-03-31 19:25:50|182.87||182.82||182.87||182.82||5
1743449160000|2025-03-31 19:26:00|||||||||6
1743449170000|2025-03-31 19:26:10||182.69||182.69||182.69||182.69|1
1743449180000|2025-03-31 19:26:20|182.77||182.82||182.82||182.77||0
1743449190000|2025-03-31 19:26:30|182.77|182.74|182.77|182.69|182.77|182.74|182.77|182.69|1
1743449210000|2025-03-31 19:26:50|182.82||182.82||182.82||182.77||0
1743449220000|2025-03-31 19:27:00|182.77||182.77||182.77||182.77||0
1743449240000|2025-03-31 19:27:20|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.74|0
1743449250000|2025-03-31 19:27:30|182.87||182.87||182.87||182.87||0
1743449270000|2025-03-31 19:27:50||182.79||182.74||182.79||182.74|1
1743449280000|2025-03-31 19:28:00|182.82|182.69|182.77|182.69|182.82|182.69|182.77|182.69|2
1743449300000|2025-03-31 19:28:20||182.64||182.64||182.64||182.64|1
1743449310000|2025-03-31 19:28:30|182.72||182.72||182.72||182.72||0
1743449330000|2025-03-31 19:28:50||182.59||182.59||182.59||182.59|1
1743449340000|2025-03-31 19:29:00|182.67|182.54|182.67|182.54|182.67|182.54|182.67|182.54|1
1743449350000|2025-03-31 19:29:10|182.62||182.62||182.62||182.62||0
1743449360000|2025-03-31 19:29:20|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|9
1743449390000|2025-03-31 19:29:50|182.62|182.54|182.67|182.54|182.67|182.54|182.62|182.54|11
1743449400000|2025-03-31 19:30:00|182.62||182.62||182.62||182.62||0
1743449410000|2025-03-31 19:30:10|182.67||182.67||182.67||182.67||11
1743449420000|2025-03-31 19:30:20||182.59||182.59||182.59||182.59|0
1743449430000|2025-03-31 19:30:30|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.59|15
1743449440000|2025-03-31 19:30:40||182.59||182.59||182.59||182.59|2
1743449450000|2025-03-31 19:30:50|182.67|182.54|182.62|182.54|182.67|182.54|182.62|182.54|1
1743449460000|2025-03-31 19:31:00|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|13
1743449480000|2025-03-31 19:31:20|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|3
1743449490000|2025-03-31 19:31:30|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|5
1743449520000|2025-03-31 19:32:00|182.72|182.64|182.72|182.59|182.72|182.64|182.72|182.59|5
1743449530000|2025-03-31 19:32:10||182.64||182.64||182.64||182.64|5
1743449540000|2025-03-31 19:32:20|||||||||2
1743449550000|2025-03-31 19:32:30|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|1
1743449580000|2025-03-31 19:33:00|182.82|182.74|182.77|182.69|182.82|182.74|182.77|182.69|4
1743449590000|2025-03-31 19:33:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|2
1743449600000|2025-03-31 19:33:20|182.87||182.87||182.87||182.87||1
1743449610000|2025-03-31 19:33:30||182.79||182.79||182.79||182.79|0
1743449620000|2025-03-31 19:33:40|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|40
1743449630000|2025-03-31 19:33:50|182.97|182.89|182.97|182.84|182.97|182.89|182.97|182.84|67
1743449640000|2025-03-31 19:34:00|182.92||182.97||182.97||182.92||0
1743449650000|2025-03-31 19:34:10||182.89||182.89||182.89||182.89|0
1743449660000|2025-03-31 19:34:20||182.84||182.89||182.89||182.84|7
1743449670000|2025-03-31 19:34:30|183.02||183.02||183.02||183.02||1
1743449680000|2025-03-31 19:34:40|182.97|182.84|182.97|182.84|183.02|182.84|182.92|182.84|7
1743449690000|2025-03-31 19:34:50|183.02|182.89|182.97|182.89|183.02|182.89|182.97|182.89|0
1743449700000|2025-03-31 19:35:00|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|15
1743449710000|2025-03-31 19:35:10|183.02||183.02||183.02||182.97||0
1743449720000|2025-03-31 19:35:20|182.97||182.97||182.97||182.97||23
1743449740000|2025-03-31 19:35:40|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|8
1743449760000|2025-03-31 19:36:00|182.92|182.84|182.92|182.84|182.97|182.84|182.92|182.84|8
1743449770000|2025-03-31 19:36:10|182.97||182.92||182.97||182.92||0
1743449780000|2025-03-31 19:36:20|182.97||182.92||182.97||182.92||0
1743449790000|2025-03-31 19:36:30||182.79||182.79||182.79||182.79|13
1743449800000|2025-03-31 19:36:40|182.87||182.92||182.92||182.87||0
1743449810000|2025-03-31 19:36:50|182.87||182.92||182.92||182.87||0
1743449830000|2025-03-31 19:37:10|182.87||182.87||182.92||182.87||4
1743449840000|2025-03-31 19:37:20|182.92||182.92||182.92||182.92||1
1743449850000|2025-03-31 19:37:30|182.97|182.84|182.97|182.84|182.97|182.84|182.97|182.84|0
1743449860000|2025-03-31 19:37:40|182.92||182.97||182.97||182.92||0
1743449880000|2025-03-31 19:38:00||182.89||182.89||182.89||182.89|0
1743449910000|2025-03-31 19:38:30|183.02||182.97||183.02||182.97||0
1743449920000|2025-03-31 19:38:40|183.02||182.97||183.02||182.97||0
1743449930000|2025-03-31 19:38:50||182.84||182.84||182.84||182.84|17
1743449940000|2025-03-31 19:39:00|182.92||182.92||182.92||182.92||0
1743449950000|2025-03-31 19:39:10|182.97||182.97||182.97||182.97||3
1743449960000|2025-03-31 19:39:20||182.89||182.89||182.89||182.84|5
1743449980000|2025-03-31 19:39:40|||||||||5
1743450000000|2025-03-31 19:40:00|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|5
1743450010000|2025-03-31 19:40:10||182.89||182.94||182.94||182.89|3
1743450020000|2025-03-31 19:40:20|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|187
1743450040000|2025-03-31 19:40:40||182.94||182.99||182.99||182.94|25
1743450060000|2025-03-31 19:41:00|||||||||4
1743450090000|2025-03-31 19:41:30|183.12|183.04|183.12|183.04|183.12|183.04|183.07|183.04|12
1743450120000|2025-03-31 19:42:00|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|0
1743450130000|2025-03-31 19:42:10|183.22||183.22||183.22||183.22||49
1743450140000|2025-03-31 19:42:20||183.14||183.14||183.14||183.14|40
1743450150000|2025-03-31 19:42:30|183.27||183.22||183.27||183.22||63
1743450160000|2025-03-31 19:42:40|||||||||18
1743450170000|2025-03-31 19:42:50|||||||||20
1743450190000|2025-03-31 19:43:10|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|56
1743450200000|2025-03-31 19:43:20|183.27|183.19|183.32|183.19|183.32|183.19|183.27|183.19|13
1743450210000|2025-03-31 19:43:30|183.27|183.14|183.22|183.14|183.32|183.14|183.22|183.14|37
1743450220000|2025-03-31 19:43:40|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|60
1743450230000|2025-03-31 19:43:50|183.27||183.27||183.27||183.22||2
1743450240000|2025-03-31 19:44:00|183.22||183.22||183.27||183.22||0
1743450250000|2025-03-31 19:44:10|183.27||183.27||183.27||183.27||2
1743450260000|2025-03-31 19:44:20|183.22||183.22||183.27||183.22||0
1743450270000|2025-03-31 19:44:30|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|107
1743450280000|2025-03-31 19:44:40|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|4
1743450290000|2025-03-31 19:44:50|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|7
1743450300000|2025-03-31 19:45:00|183.02|182.89|183.07|182.94|183.07|182.94|183.02|182.89|17
1743450310000|2025-03-31 19:45:10||182.99||182.94||182.99||182.94|1
1743450320000|2025-03-31 19:45:20||182.99||182.99||182.99||182.99|0
1743450330000|2025-03-31 19:45:30|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|17
1743450340000|2025-03-31 19:45:40|||||||||7
1743450350000|2025-03-31 19:45:50||182.99||182.99||182.99||182.99|8
1743450360000|2025-03-31 19:46:00|183.07|183.04|183.07|182.99|183.12|183.04|183.07|182.99|0
1743450380000|2025-03-31 19:46:20||182.94||182.94||182.94||182.94|9
1743450390000|2025-03-31 19:46:30|183.02||183.02||183.02||183.02||6
1743450400000|2025-03-31 19:46:40|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|0
1743450410000|2025-03-31 19:46:50|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|6
1743450420000|2025-03-31 19:47:00|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|3
1743450430000|2025-03-31 19:47:10|183.12||183.07||183.12||183.07||1
1743450440000|2025-03-31 19:47:20|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|0
1743450450000|2025-03-31 19:47:30|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|9
1743450470000|2025-03-31 19:47:50|183.02|182.94|183.07|182.94|183.07|182.99|183.02|182.94|5
1743450480000|2025-03-31 19:48:00|183.02||183.02||183.02||183.02||1
1743450490000|2025-03-31 19:48:10|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|6
1743450500000|2025-03-31 19:48:20|183.02|182.94|183.02|182.89|183.02|182.94|183.02|182.89|8
1743450510000|2025-03-31 19:48:30|182.97||182.97||182.97||182.97||0
1743450520000|2025-03-31 19:48:40|183.02||183.02||183.02||183.02||4
1743450530000|2025-03-31 19:48:50||182.94||182.94||182.94||182.94|1
1743450540000|2025-03-31 19:49:00|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|13
1743450550000|2025-03-31 19:49:10|183.07||183.07||183.07||183.07||4
1743450560000|2025-03-31 19:49:20|183.02||183.02||183.02||183.02||0
1743450570000|2025-03-31 19:49:30|||||||||3
1743450580000|2025-03-31 19:49:40|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|8
1743450590000|2025-03-31 19:49:50|183.07||183.07||183.07||183.07||4
1743450600000|2025-03-31 19:50:00|183.02|182.99|183.12|182.99|183.12|183.04|183.02|182.99|41
1743450610000|2025-03-31 19:50:10|183.07||183.07||183.12||183.07||13
1743450620000|2025-03-31 19:50:20|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|28
1743450630000|2025-03-31 19:50:30|183.02||183.02||183.02||183.02||8
1743450640000|2025-03-31 19:50:40|183.07|182.94|183.07|182.94|183.07|182.99|183.07|182.94|20
1743450650000|2025-03-31 19:50:50|183.12|182.99|183.12|183.04|183.12|183.04|183.12|182.99|7
1743450660000|2025-03-31 19:51:00|183.07|182.99|183.07|182.99|183.07|183.04|183.07|182.99|28
1743450670000|2025-03-31 19:51:10|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|7
1743450680000|2025-03-31 19:51:20|183.07|182.99|183.07|182.94|183.07|182.99|183.02|182.94|4
1743450690000|2025-03-31 19:51:30|183.02||183.02||183.07||183.02||1
1743450700000|2025-03-31 19:51:40|183.07|182.99|183.07|182.94|183.07|182.99|183.07|182.94|16
1743450710000|2025-03-31 19:51:50|183.02||183.02||183.02||183.02||0
1743450720000|2025-03-31 19:52:00|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|52
1743450730000|2025-03-31 19:52:10|183.02||183.02||183.02||183.02||7
1743450750000|2025-03-31 19:52:30||182.94||182.94||182.94||182.94|30
1743450760000|2025-03-31 19:52:40|182.97|182.89|183.02|182.89|183.02|182.89|182.97|182.89|1
1743450770000|2025-03-31 19:52:50||182.94||182.94||182.94||182.94|1
1743450780000|2025-03-31 19:53:00|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|0
1743450790000|2025-03-31 19:53:10|||||||||4
1743450800000|2025-03-31 19:53:20|183.02||183.02||183.02||182.97||2
1743450820000|2025-03-31 19:53:40||182.94||182.89||182.94||182.89|33
1743450830000|2025-03-31 19:53:50||182.94||182.89||182.94||182.89|1
1743450840000|2025-03-31 19:54:00|182.97|182.94|183.02|182.94|183.02|182.94|182.97|182.94|37
1743450860000|2025-03-31 19:54:20|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|14
1743450870000|2025-03-31 19:54:30|183.12||183.12||183.12||183.12||3
1743450880000|2025-03-31 19:54:40||183.04||183.04||183.04||182.99|0
1743450890000|2025-03-31 19:54:50|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|8
1743450900000|2025-03-31 19:55:00|183.12|183.04|183.12|183.04|183.12|183.04|183.12|182.99|105
1743450910000|2025-03-31 19:55:10|183.07|182.99|183.07|182.99|183.12|183.04|183.07|182.99|41
1743450920000|2025-03-31 19:55:20|183.12|183.04|183.12|182.99|183.12|183.04|183.12|182.99|15
1743450930000|2025-03-31 19:55:30||183.04||182.99||183.04||182.99|6
1743450940000|2025-03-31 19:55:40||183.04||182.99||183.04||182.99|2
1743450950000|2025-03-31 19:55:50||183.04||183.04||183.04||183.04|1
1743450960000|2025-03-31 19:56:00|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|19
1743450980000|2025-03-31 19:56:20|||||||||3
1743450990000|2025-03-31 19:56:30|||||||||6
1743451000000|2025-03-31 19:56:40|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|33
1743451020000|2025-03-31 19:57:00|||||||||10
1743451040000|2025-03-31 19:57:20|||||||||4
1743451060000|2025-03-31 19:57:40|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|12
1743451070000|2025-03-31 19:57:50||182.99||183.04||183.04||182.99|1
1743451080000|2025-03-31 19:58:00||182.99||183.04||183.04||182.99|7
1743451090000|2025-03-31 19:58:10||182.99||183.04||183.04||182.99|18
1743451100000|2025-03-31 19:58:20||182.99||182.99||182.99||182.99|11
1743451110000|2025-03-31 19:58:30||183.04||182.99||183.04||182.99|4
1743451130000|2025-03-31 19:58:50|183.07||183.07||183.07||183.07||5
1743451140000|2025-03-31 19:59:00|||||||||27
1743451150000|2025-03-31 19:59:10|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|19
1743451160000|2025-03-31 19:59:20|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|2
1743451170000|2025-03-31 19:59:30|||||||||1
1743451180000|2025-03-31 19:59:40|182.92|182.84|182.92|182.79|182.97|182.84|182.92|182.79|18
1743451190000|2025-03-31 19:59:50|182.87|182.74|183.07|182.94|183.07|182.94|182.87|182.74|9
1743487200000|2025-04-01 06:00:00|183.04|182.97|182.82|182.69|183.04|182.97|182.62|182.49|164
1743487210000|2025-04-01 06:00:10||182.74||182.74||182.74||182.69|0
1743487220000|2025-04-01 06:00:20|182.87|182.79|182.92|182.79|182.92|182.84|182.87|182.79|3
1743487230000|2025-04-01 06:00:30||182.84||182.84||182.84||182.84|0
1743487240000|2025-04-01 06:00:40|182.97|182.89|182.97|182.89|182.97|182.89|182.92|182.84|11
1743487250000|2025-04-01 06:00:50|182.92|182.84|182.87|182.74|182.92|182.84|182.87|182.74|16
1743487260000|2025-04-01 06:01:00||182.79||182.74||182.79||182.74|9
1743487270000|2025-04-01 06:01:10||182.79||182.79||182.79||182.74|1
1743487280000|2025-04-01 06:01:20||182.74||182.74||182.74||182.74|0
1743487290000|2025-04-01 06:01:30|182.82|182.69|182.77|182.69|182.82|182.69|182.77|182.69|4
1743487300000|2025-04-01 06:01:40|182.82|182.64|182.77|182.64|182.82|182.69|182.77|182.64|8
1743487310000|2025-04-01 06:01:50|182.82|182.69|182.82|182.74|182.82|182.74|182.82|182.69|3
1743487330000|2025-04-01 06:02:10|182.77|182.69|182.77|182.64|182.77|182.74|182.77|182.64|4
1743487340000|2025-04-01 06:02:20|182.72|182.59|182.67|182.54|182.72|182.59|182.67|182.54|0
1743487360000|2025-04-01 06:02:40|182.62|182.49|182.62|182.49|182.62|182.54|182.62|182.49|0
1743487370000|2025-04-01 06:02:50||182.54||182.54||182.54||182.54|0
1743487390000|2025-04-01 06:03:10||182.49||182.49||182.49||182.49|3
1743487400000|2025-04-01 06:03:20|182.57|182.54|182.57|182.49|182.57|182.54|182.57|182.49|4
1743487410000|2025-04-01 06:03:30|182.62|182.54|182.62|182.49|182.62|182.54|182.62|182.49|4
1743487420000|2025-04-01 06:03:40|182.57||182.57||182.57||182.57||0
1743487430000|2025-04-01 06:03:50|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|5
1743487440000|2025-04-01 06:04:00|182.67|182.59|182.67|182.54|182.67|182.59|182.67|182.54|5
1743487450000|2025-04-01 06:04:10||182.59||182.54||182.59||182.54|0
1743487480000|2025-04-01 06:04:40||182.59||182.59||182.59||182.54|2
1743487490000|2025-04-01 06:04:50||182.54||182.54||182.54||182.54|4
1743487500000|2025-04-01 06:05:00|182.72|182.59|182.72|182.59|182.77|182.64|182.72|182.59|0
1743487510000|2025-04-01 06:05:10|182.77|182.64|182.77|182.64|182.77|182.64|182.77|182.64|0
1743487520000|2025-04-01 06:05:20|182.82|182.69|182.77|182.69|182.82|182.69|182.77|182.69|0
1743487560000|2025-04-01 06:06:00|182.82|182.74|182.92|182.79|182.92|182.79|182.77|182.74|28
1743487570000|2025-04-01 06:06:10|182.97|182.84|182.97|182.84|182.97|182.84|182.97|182.79|0
1743487580000|2025-04-01 06:06:20|182.92|182.79|182.92|182.79|182.97|182.84|182.92|182.79|6
1743487590000|2025-04-01 06:06:30|182.87||182.87||182.87||182.87||0
1743487600000|2025-04-01 06:06:40||182.74||182.74||182.74||182.74|0
1743487610000|2025-04-01 06:06:50||182.79||182.79||182.79||182.74|0
1743487620000|2025-04-01 06:07:00||182.74||182.74||182.79||182.74|0
1743487630000|2025-04-01 06:07:10|182.82|182.69|182.77|182.69|182.82|182.69|182.77|182.64|10
1743487640000|2025-04-01 06:07:20||182.64||182.69||182.69||182.64|0
1743487650000|2025-04-01 06:07:30|182.72|182.64|182.82|182.69|182.82|182.69|182.72|182.64|16
1743487680000|2025-04-01 06:08:00||182.74||182.69||182.74||182.69|4
1743487690000|2025-04-01 06:08:10|182.77||182.77||182.82||182.77||0
1743487710000|2025-04-01 06:08:30|182.72|182.64|182.72|182.64|182.77|182.64|182.72|182.64|0
1743487720000|2025-04-01 06:08:40|182.77|182.59|182.72|182.59|182.77|182.64|182.72|182.59|2
1743487730000|2025-04-01 06:08:50||182.64||182.64||182.64||182.64|0
1743487750000|2025-04-01 06:09:10||182.59||182.59||182.59||182.59|0
1743487760000|2025-04-01 06:09:20|182.67||182.67||182.67||182.67||0
1743487780000|2025-04-01 06:09:40|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|0
1743487800000|2025-04-01 06:10:00|182.67|182.59|182.67|182.59|182.72|182.59|182.67|182.59|7
1743487810000|2025-04-01 06:10:10|182.72|182.64|182.67|182.59|182.72|182.64|182.62|182.54|1
1743487820000|2025-04-01 06:10:20|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|4
1743487840000|2025-04-01 06:10:40|182.67|182.49|182.62|182.54|182.67|182.54|182.62|182.49|4
1743487850000|2025-04-01 06:10:50||182.49||182.54||182.54||182.49|0
1743487870000|2025-04-01 06:11:10||182.49||182.54||182.54||182.49|1
1743487890000|2025-04-01 06:11:30||182.49||182.54||182.54||182.49|0
1743487900000|2025-04-01 06:11:40|182.57|182.49|182.57|182.44|182.57|182.54|182.57|182.44|1
1743487910000|2025-04-01 06:11:50|182.52|182.39|182.47|182.39|182.52|182.39|182.47|182.39|0
1743487920000|2025-04-01 06:12:00|182.52|182.44|182.52|182.39|182.52|182.44|182.52|182.39|15
1743487930000|2025-04-01 06:12:10|182.47||182.47||182.47||182.47||0
1743487940000|2025-04-01 06:12:20|182.42|182.34|182.42|182.29|182.42|182.34|182.42|182.29|0
1743487960000|2025-04-01 06:12:40||182.34||182.29||182.34||182.29|25
1743487970000|2025-04-01 06:12:50|182.37|182.24|182.37|182.24|182.42|182.24|182.37|182.24|0
1743487980000|2025-04-01 06:13:00|182.42|182.29|182.42|182.34|182.42|182.34|182.42|182.29|1
1743487990000|2025-04-01 06:13:10||182.29||182.29||182.29||182.29|0
1743488000000|2025-04-01 06:13:20|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1743488020000|2025-04-01 06:13:40|182.32|182.29|182.32|182.24|182.32|182.29|182.32|182.24|1
1743488030000|2025-04-01 06:13:50|182.37||182.37||182.37||182.37||0
1743488040000|2025-04-01 06:14:00|182.47|182.29|182.52|182.39|182.57|182.44|182.47|182.29|7
1743488050000|2025-04-01 06:14:10|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.34|0
1743488060000|2025-04-01 06:14:20||182.39||182.39||182.39||182.34|0
1743488090000|2025-04-01 06:14:50|182.52|182.44|182.52|182.39|182.52|182.44|182.52|182.39|2
1743488100000|2025-04-01 06:15:00|182.47|182.34|182.47|182.39|182.47|182.39|182.47|182.34|0
1743488110000|2025-04-01 06:15:10||182.34||182.39||182.39||182.34|0
1743488120000|2025-04-01 06:15:20|182.52||182.52||182.52||182.52||2
1743488130000|2025-04-01 06:15:30||182.44||182.39||182.44||182.39|0
1743488140000|2025-04-01 06:15:40|182.47||182.47||182.52||182.47||0
1743488150000|2025-04-01 06:15:50|182.52||182.52||182.52||182.52||0
1743488160000|2025-04-01 06:16:00||182.44||182.39||182.44||182.39|0
1743488180000|2025-04-01 06:16:20|182.57|182.44|182.57|182.44|182.57|182.44|182.52|182.44|1
1743488190000|2025-04-01 06:16:30|182.52||182.57||182.57||182.52||0
1743488200000|2025-04-01 06:16:40|182.52||182.57||182.57||182.52||0
1743488220000|2025-04-01 06:17:00|182.62|182.49|182.62|182.54|182.62|182.54|182.62|182.49|1
1743488230000|2025-04-01 06:17:10|182.67||182.62||182.67||182.62||0
1743488240000|2025-04-01 06:17:20|182.67|182.49|182.62|182.54|182.67|182.54|182.62|182.49|0
1743488250000|2025-04-01 06:17:30|182.67|182.49|182.62|182.54|182.67|182.54|182.62|182.49|0
1743488260000|2025-04-01 06:17:40|182.57|182.49|182.52|182.39|182.57|182.49|182.52|182.39|9
1743488270000|2025-04-01 06:17:50|182.57|182.44|182.62|182.54|182.62|182.54|182.57|182.44|88
1743488280000|2025-04-01 06:18:00|182.67|182.59|182.67|182.54|182.67|182.59|182.67|182.54|5
1743488290000|2025-04-01 06:18:10||182.59||182.59||182.59||182.59|0
1743488300000|2025-04-01 06:18:20||182.54||182.59||182.59||182.54|0
1743488310000|2025-04-01 06:18:30|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|10
1743488330000|2025-04-01 06:18:50|182.77|182.69|182.77|182.64|182.77|182.69|182.72|182.64|2
1743488340000|2025-04-01 06:19:00|182.72|182.69|182.72|182.64|182.77|182.69|182.72|182.59|0
1743488350000|2025-04-01 06:19:10|||||||||7
1743488360000|2025-04-01 06:19:20|182.77||182.72||182.77||182.72||0
1743488370000|2025-04-01 06:19:30||182.59||182.59||182.59||182.59|7
1743488390000|2025-04-01 06:19:50|182.67|182.54|182.67|182.54|182.67|182.54|182.67|182.54|0
1743488400000|2025-04-01 06:20:00||182.59||182.59||182.59||182.54|0
1743488410000|2025-04-01 06:20:10|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|0
1743488450000|2025-04-01 06:20:50|182.57|182.49|182.57|182.49|182.57|182.54|182.57|182.49|0
1743488460000|2025-04-01 06:21:00|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|4
1743488470000|2025-04-01 06:21:10|182.57|182.49|182.62|182.49|182.62|182.49|182.57|182.49|5
1743488480000|2025-04-01 06:21:20||182.54||182.49||182.54||182.49|0
1743488490000|2025-04-01 06:21:30|182.72|182.54|182.72|182.64|182.72|182.64|182.72|182.54|1
1743488500000|2025-04-01 06:21:40||182.59||182.59||182.64||182.59|0
1743488510000|2025-04-01 06:21:50|182.67|182.54|182.62|182.54|182.67|182.54|182.62|182.54|0
1743488520000|2025-04-01 06:22:00|||||||||1
1743488550000|2025-04-01 06:22:30|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|5
1743488560000|2025-04-01 06:22:40|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|0
1743488570000|2025-04-01 06:22:50|182.67||182.62||182.67||182.62||0
1743488600000|2025-04-01 06:23:20|182.57|182.49|182.57|182.44|182.57|182.49|182.57|182.44|2
1743488610000|2025-04-01 06:23:30||182.49||182.44||182.49||182.44|1
1743488620000|2025-04-01 06:23:40|182.52||182.52||182.52||182.52||0
1743488630000|2025-04-01 06:23:50|182.57||182.52||182.57||182.52||0
1743488640000|2025-04-01 06:24:00||182.39||182.44||182.44||182.39|0
1743488650000|2025-04-01 06:24:10||182.39||182.39||182.44||182.39|1
1743488660000|2025-04-01 06:24:20|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.34|0
1743488680000|2025-04-01 06:24:40|182.52|182.39|182.47|182.39|182.52|182.39|182.47|182.39|0
1743488700000|2025-04-01 06:25:00||182.34||182.34||182.39||182.34|0
1743488710000|2025-04-01 06:25:10|182.52|182.39|182.52|182.44|182.52|182.44|182.52|182.34|0
1743488720000|2025-04-01 06:25:20|182.57|182.49|182.62|182.49|182.62|182.49|182.52|182.49|9
1743488730000|2025-04-01 06:25:30||182.54||182.49||182.54||182.49|0
1743488740000|2025-04-01 06:25:40||182.54||182.49||182.54||182.49|0
1743488750000|2025-04-01 06:25:50||182.54||182.49||182.54||182.49|0
1743488760000|2025-04-01 06:26:00||182.54||182.54||182.54||182.54|19
1743488790000|2025-04-01 06:26:30||182.49||182.54||182.54||182.49|0
1743488820000|2025-04-01 06:27:00||182.49||182.54||182.54||182.49|4
1743488840000|2025-04-01 06:27:20||182.49||182.49||182.54||182.49|0
1743488850000|2025-04-01 06:27:30|182.57|182.54|182.57|182.49|182.57|182.54|182.57|182.49|0
1743488860000|2025-04-01 06:27:40|182.52|182.44|182.57|182.44|182.57|182.44|182.52|182.44|0
1743488880000|2025-04-01 06:28:00||182.49||182.49||182.49||182.49|1
1743488890000|2025-04-01 06:28:10|182.52|182.44|182.57|182.44|182.57|182.49|182.52|182.39|9
1743488910000|2025-04-01 06:28:30|182.52||182.52||182.52||182.52||0
1743488920000|2025-04-01 06:28:40|182.57||182.57||182.57||182.57||0
1743488930000|2025-04-01 06:28:50|182.52||182.57||182.57||182.52||0
1743488950000|2025-04-01 06:29:10||182.49||182.49||182.49||182.44|1
1743488980000|2025-04-01 06:29:40|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.49|2
1743488990000|2025-04-01 06:29:50|182.72|182.59|182.72|182.59|182.72|182.59|182.72|182.59|9
1743489000000|2025-04-01 06:30:00|182.67|182.54|182.62|182.49|182.67|182.59|182.57|182.49|1
1743489010000|2025-04-01 06:30:10|182.57|182.44|182.57|182.49|182.57|182.49|182.57|182.44|2
1743489040000|2025-04-01 06:30:40|||||||||1
1743489050000|2025-04-01 06:30:50|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|4
1743489060000|2025-04-01 06:31:00|182.67|182.59|182.67|182.54|182.67|182.59|182.67|182.54|1
1743489070000|2025-04-01 06:31:10||182.59||182.54||182.59||182.54|1
1743489080000|2025-04-01 06:31:20|182.62|182.59|182.67|182.54|182.67|182.59|182.62|182.54|0
1743489090000|2025-04-01 06:31:30|182.62|182.59|182.62|182.54|182.62|182.59|182.62|182.54|0
1743489110000|2025-04-01 06:31:50|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|2
1743489120000|2025-04-01 06:32:00|182.62|182.54|182.57|182.49|182.62|182.54|182.57|182.49|0
1743489130000|2025-04-01 06:32:10|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|2
1743489140000|2025-04-01 06:32:20|||||||||1
1743489150000|2025-04-01 06:32:30|182.67|182.59|182.67|182.54|182.67|182.59|182.67|182.54|1
1743489160000|2025-04-01 06:32:40|182.62||182.62||182.62||182.62||0
1743489170000|2025-04-01 06:32:50|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|1
1743489180000|2025-04-01 06:33:00|182.62|182.54|182.62|182.54|182.62|182.59|182.62|182.54|0
1743489200000|2025-04-01 06:33:20|182.67||182.67||182.67||182.67||0
1743489210000|2025-04-01 06:33:30|182.62||182.67||182.67||182.62||1
1743489220000|2025-04-01 06:33:40|182.62||182.62||182.62||182.62||0
1743489230000|2025-04-01 06:33:50|182.57|182.49|182.62|182.49|182.62|182.49|182.57|182.49|8
1743489240000|2025-04-01 06:34:00|182.67|182.54|182.67|182.59|182.67|182.59|182.67|182.54|1
1743489250000|2025-04-01 06:34:10||182.54||182.59||182.59||182.54|0
1743489260000|2025-04-01 06:34:20||182.54||182.59||182.59||182.54|0
1743489270000|2025-04-01 06:34:30||182.54||182.59||182.59||182.54|0
1743489280000|2025-04-01 06:34:40|182.62|182.54|182.62|182.49|182.62|182.54|182.62|182.49|0
1743489290000|2025-04-01 06:34:50||182.54||182.54||182.54||182.54|0
1743489370000|2025-04-01 06:36:10|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|6
1743489380000|2025-04-01 06:36:20||182.54||182.54||182.54||182.54|11
1743489390000|2025-04-01 06:36:30|182.62|182.49|182.52|182.44|182.67|182.49|182.52|182.44|10
1743489410000|2025-04-01 06:36:50|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|3
1743489430000|2025-04-01 06:37:10||182.44||182.44||182.44||182.44|2
1743489440000|2025-04-01 06:37:20||182.49||182.49||182.49||182.49|0
1743489450000|2025-04-01 06:37:30|182.62||182.62||182.62||182.57||5
1743489460000|2025-04-01 06:37:40||182.54||182.54||182.54||182.54|0
1743489520000|2025-04-01 06:38:40|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|2
1743489530000|2025-04-01 06:38:50||182.54||182.54||182.54||182.54|3
1743489540000|2025-04-01 06:39:00|182.62|182.59|182.67|182.59|182.67|182.59|182.62|182.59|3
1743489550000|2025-04-01 06:39:10|||||||||1
1743489600000|2025-04-01 06:40:00|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|3
1743489610000|2025-04-01 06:40:10|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|11
1743489620000|2025-04-01 06:40:20|||||||||10
1743489630000|2025-04-01 06:40:30|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|1
1743489640000|2025-04-01 06:40:40||182.49||182.54||182.54||182.49|0
1743489660000|2025-04-01 06:41:00|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.44|13
1743489670000|2025-04-01 06:41:10|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|3
1743489690000|2025-04-01 06:41:30|182.47|182.39|182.47|182.39|182.47|182.44|182.47|182.39|0
1743489710000|2025-04-01 06:41:50|182.52||182.52||182.52||182.52||1
1743489720000|2025-04-01 06:42:00|182.47|182.34|182.47|182.39|182.47|182.39|182.47|182.34|0
1743489740000|2025-04-01 06:42:20||182.34||182.34||182.34||182.34|0
1743489750000|2025-04-01 06:42:30||182.39||182.39||182.39||182.34|0
1743489760000|2025-04-01 06:42:40||182.34||182.39||182.39||182.34|0
1743489770000|2025-04-01 06:42:50|||||||||1
1743489780000|2025-04-01 06:43:00||182.34||182.39||182.39||182.34|0
1743489790000|2025-04-01 06:43:10||182.34||182.39||182.39||182.34|0
1743489810000|2025-04-01 06:43:30||182.34||182.34||182.39||182.34|0
1743489820000|2025-04-01 06:43:40||182.39||182.34||182.39||182.34|0
1743489830000|2025-04-01 06:43:50|182.42||182.42||182.42||182.42||0
1743489840000|2025-04-01 06:44:00|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|1
1743489850000|2025-04-01 06:44:10||182.34||182.39||182.39||182.34|0
1743489880000|2025-04-01 06:44:40|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|6
1743489890000|2025-04-01 06:44:50||182.39||182.44||182.44||182.39|0
1743489900000|2025-04-01 06:45:00|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|9
1743489930000|2025-04-01 06:45:30|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|42
1743490000000|2025-04-01 06:46:40|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|21
1743490020000|2025-04-01 06:47:00|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|13
1743490040000|2025-04-01 06:47:20|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|11
1743490060000|2025-04-01 06:47:40|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|3
1743490070000|2025-04-01 06:47:50|182.77|182.69|182.87|182.79|182.87|182.79|182.77|182.69|126
1743490080000|2025-04-01 06:48:00|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|1
1743490090000|2025-04-01 06:48:10||182.79||182.79||182.79||182.79|1
1743490100000|2025-04-01 06:48:20|182.87|182.84|182.92|182.84|182.92|182.84|182.87|182.84|9
1743490110000|2025-04-01 06:48:30|182.87|182.79|182.97|182.89|182.97|182.89|182.87|182.79|101
1743490120000|2025-04-01 06:48:40|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|418
1743490130000|2025-04-01 06:48:50|182.97|182.89|183.02|182.89|183.02|182.94|182.97|182.89|55
1743490140000|2025-04-01 06:49:00|182.97||183.02||183.02||182.97||0
1743490150000|2025-04-01 06:49:10|182.97|182.94|183.02|182.94|183.02|182.94|182.97|182.94|0
1743490160000|2025-04-01 06:49:20||182.89||182.94||182.94||182.89|5
1743490170000|2025-04-01 06:49:30|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|1
1743490190000|2025-04-01 06:49:50|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|10
1743490200000|2025-04-01 06:50:00|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.89|4
1743490260000|2025-04-01 06:51:00|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|28
1743490290000|2025-04-01 06:51:30|183.02|182.94|183.02|182.94|183.02|182.94|182.97|182.89|6
1743490300000|2025-04-01 06:51:40|182.97|182.89|183.02|182.89|183.02|182.89|182.97|182.89|2
1743490310000|2025-04-01 06:51:50|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|24
1743490320000|2025-04-01 06:52:00|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|15
1743490330000|2025-04-01 06:52:10|183.17|183.09|183.17|183.04|183.17|183.09|183.17|183.04|5
1743490340000|2025-04-01 06:52:20||183.09||183.09||183.09||183.04|4
1743490360000|2025-04-01 06:52:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.09|6
1743490370000|2025-04-01 06:52:50|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|1
1743490380000|2025-04-01 06:53:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|0
1743490390000|2025-04-01 06:53:10|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|4
1743490410000|2025-04-01 06:53:30|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|50
1743490420000|2025-04-01 06:53:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|58
1743490440000|2025-04-01 06:54:00|||||||||5
1743490450000|2025-04-01 06:54:10||183.14||183.19||183.19||183.14|1
1743490460000|2025-04-01 06:54:20|183.32|183.14|183.32|183.24|183.32|183.24|183.32|183.14|13
1743490470000|2025-04-01 06:54:30|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|54
1743490510000|2025-04-01 06:55:10|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|8
1743490520000|2025-04-01 06:55:20|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|9
1743490530000|2025-04-01 06:55:30|183.27|183.19|183.37|183.29|183.37|183.29|183.27|183.19|79
1743490540000|2025-04-01 06:55:40|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|11
1743490550000|2025-04-01 06:55:50|183.47|183.39|183.42|183.29|183.47|183.39|183.37|183.29|73
1743490560000|2025-04-01 06:56:00|183.37|183.24|183.32|183.24|183.37|183.24|183.32|183.24|71
1743490570000|2025-04-01 06:56:10|183.27|183.19|183.17|183.09|183.27|183.19|183.17|183.09|55
1743490580000|2025-04-01 06:56:20|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|10
1743490590000|2025-04-01 06:56:30|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|16
1743490600000|2025-04-01 06:56:40|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|33
1743490610000|2025-04-01 06:56:50||183.09||183.09||183.09||183.09|2
1743490620000|2025-04-01 06:57:00|183.02|182.94|182.97|182.89|183.07|182.99|182.97|182.89|295
1743490630000|2025-04-01 06:57:10|||||||||3
1743490640000|2025-04-01 06:57:20|183.02|182.94|183.02|182.94|183.02|182.94|182.97|182.89|86
1743490650000|2025-04-01 06:57:30|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|4
1743490680000|2025-04-01 06:58:00|||||||||1
1743490690000|2025-04-01 06:58:10|182.92|182.84|183.02|182.94|183.02|182.94|182.92|182.84|40
1743490720000|2025-04-01 06:58:40|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|1
1743490740000|2025-04-01 06:59:00|182.92|182.84|182.97|182.84|182.97|182.84|182.92|182.84|81
1743490750000|2025-04-01 06:59:10|183.02|182.89|182.92|182.79|183.02|182.94|182.92|182.79|38
1743490760000|2025-04-01 06:59:20|182.87|182.74|182.87|182.79|182.87|182.79|182.82|182.74|276
1743490770000|2025-04-01 06:59:30|182.82|182.74|182.77|182.69|182.82|182.74|182.77|182.69|62
1743490780000|2025-04-01 06:59:40|182.87|182.74|182.82|182.74|182.87|182.79|182.82|182.74|39
1743490790000|2025-04-01 06:59:50|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.74|179
1743490800000|2025-04-01 07:00:00|182.82|182.79|182.72|182.64|182.87|182.84|182.67|182.54|800
1743490810000|2025-04-01 07:00:10|182.77|182.69|182.72|182.64|182.82|182.69|182.72|182.59|601
1743490820000|2025-04-01 07:00:20|182.77|182.69|182.52|182.39|182.82|182.74|182.47|182.39|815
1743490830000|2025-04-01 07:00:30|182.57|182.44|182.52|182.44|182.67|182.59|182.47|182.39|412
1743490840000|2025-04-01 07:00:40|182.47|182.39|182.47|182.39|182.52|182.44|182.47|182.39|192
1743490850000|2025-04-01 07:00:50|182.42|182.34|182.37|182.29|182.42|182.34|182.27|182.19|243
1743490860000|2025-04-01 07:01:00|182.42|182.24|182.42|182.34|182.47|182.39|182.37|182.24|160
1743490870000|2025-04-01 07:01:10|182.47|182.39|182.62|182.54|182.62|182.54|182.47|182.39|135
1743490880000|2025-04-01 07:01:20|182.67|182.59|182.92|182.84|182.92|182.84|182.67|182.59|55
1743490890000|2025-04-01 07:01:30|182.97|182.89|182.97|182.89|182.97|182.89|182.92|182.84|65
1743490900000|2025-04-01 07:01:40|182.92|182.84|182.72|182.64|182.92|182.89|182.72|182.64|71
1743490910000|2025-04-01 07:01:50|182.77|182.69|182.87|182.79|182.87|182.79|182.77|182.69|41
1743490920000|2025-04-01 07:02:00|182.92|182.84|183.02|182.89|183.02|182.89|182.87|182.79|90
1743490930000|2025-04-01 07:02:10|182.97|182.94|183.07|182.99|183.12|183.04|182.97|182.94|74
1743490940000|2025-04-01 07:02:20|183.02|182.94|183.07|182.99|183.07|182.99|182.92|182.79|143
1743490950000|2025-04-01 07:02:30|183.02|182.94|183.02|182.94|183.07|182.99|182.97|182.89|57
1743490960000|2025-04-01 07:02:40|183.07|182.89|183.02|182.94|183.07|182.99|182.97|182.89|103
1743490970000|2025-04-01 07:02:50|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|25
1743490980000|2025-04-01 07:03:00|183.02|182.94|182.97|182.84|183.02|182.94|182.92|182.84|73
1743490990000|2025-04-01 07:03:10|183.02|182.89|182.97|182.89|183.02|182.94|182.97|182.84|50
1743491000000|2025-04-01 07:03:20|182.92|182.84|182.87|182.79|182.92|182.84|182.87|182.79|52
1743491010000|2025-04-01 07:03:30|182.92|182.84|182.97|182.89|183.02|182.89|182.87|182.84|67
1743491020000|2025-04-01 07:03:40|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|121
1743491030000|2025-04-01 07:03:50|183.07|182.99|183.12|183.04|183.12|183.04|183.02|182.99|14
1743491040000|2025-04-01 07:04:00|183.22|182.99|183.12|183.04|183.22|183.14|183.12|182.99|73
1743491050000|2025-04-01 07:04:10|183.17|183.09|183.17|183.09|183.22|183.14|183.17|183.09|28
1743491060000|2025-04-01 07:04:20|183.22|183.14|183.27|183.19|183.32|183.24|183.17|183.09|99
1743491070000|2025-04-01 07:04:30|183.32|183.24|183.52|183.44|183.52|183.44|183.32|183.24|57
1743491080000|2025-04-01 07:04:40|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|278
1743491090000|2025-04-01 07:04:50|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|71
1743491100000|2025-04-01 07:05:00|183.57|183.49|183.72|183.64|183.77|183.69|183.57|183.49|299
1743491110000|2025-04-01 07:05:10|183.77|183.69|183.77|183.69|183.82|183.74|183.72|183.64|508
1743491120000|2025-04-01 07:05:20|183.72|183.64|183.82|183.74|183.82|183.74|183.72|183.59|279
1743491130000|2025-04-01 07:05:30|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|415
1743491140000|2025-04-01 07:05:40|183.87|183.79|183.67|183.59|183.87|183.79|183.67|183.59|146
1743491150000|2025-04-01 07:05:50|183.72|183.64|183.62|183.54|183.72|183.64|183.62|183.54|111
1743491160000|2025-04-01 07:06:00|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|360
1743491170000|2025-04-01 07:06:10|183.67|183.59|183.72|183.64|183.72|183.64|183.57|183.49|162
1743491180000|2025-04-01 07:06:20|183.77|183.69|183.82|183.74|183.87|183.79|183.77|183.69|41
1743491190000|2025-04-01 07:06:30|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|35
1743491200000|2025-04-01 07:06:40|183.67|183.59|183.47|183.39|183.67|183.59|183.47|183.39|60
1743491210000|2025-04-01 07:06:50|183.52|183.34|183.62|183.54|183.62|183.54|183.52|183.34|30
1743491220000|2025-04-01 07:07:00|183.57|183.49|183.57|183.49|183.62|183.49|183.57|183.44|36
1743491230000|2025-04-01 07:07:10|183.62|183.54|183.67|183.59|183.67|183.59|183.57|183.49|221
1743491240000|2025-04-01 07:07:20|183.72|183.64|183.72|183.64|183.72|183.64|183.67|183.59|43
1743491250000|2025-04-01 07:07:30|183.67|183.59|183.72|183.64|183.72|183.64|183.62|183.54|34
1743491260000|2025-04-01 07:07:40|183.77|183.69|183.82|183.69|183.87|183.79|183.72|183.64|290
1743491270000|2025-04-01 07:07:50|183.77|183.74|183.77|183.69|183.82|183.74|183.77|183.69|15
1743491280000|2025-04-01 07:08:00|183.82|183.74|183.87|183.74|183.87|183.79|183.77|183.69|78
1743491290000|2025-04-01 07:08:10|183.82|183.79|183.77|183.69|183.87|183.79|183.77|183.69|242
1743491300000|2025-04-01 07:08:20|183.82|183.74|183.77|183.69|183.82|183.74|183.72|183.64|75
1743491310000|2025-04-01 07:08:30|183.82|183.64|183.87|183.79|183.87|183.79|183.82|183.64|80
1743491320000|2025-04-01 07:08:40|183.82|183.74|183.72|183.59|183.87|183.79|183.72|183.59|47
1743491330000|2025-04-01 07:08:50|183.67|183.64|183.72|183.59|183.72|183.64|183.67|183.59|17
1743491340000|2025-04-01 07:09:00|183.77|183.64|183.77|183.69|183.77|183.69|183.77|183.59|25
1743491350000|2025-04-01 07:09:10|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.59|16
1743491360000|2025-04-01 07:09:20|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.54|8
1743491370000|2025-04-01 07:09:30|183.62|183.54|183.62|183.54|183.67|183.59|183.62|183.54|21
1743491380000|2025-04-01 07:09:40|183.57|183.44|183.47|183.39|183.57|183.44|183.47|183.39|92
1743491390000|2025-04-01 07:09:50|183.52|183.34|183.52|183.44|183.57|183.49|183.52|183.34|45
1743491400000|2025-04-01 07:10:00|183.57|183.49|183.37|183.29|183.57|183.49|183.37|183.29|52
1743491410000|2025-04-01 07:10:10|183.42|183.24|183.47|183.39|183.47|183.39|183.37|183.24|191
1743491420000|2025-04-01 07:10:20|183.42|183.34|183.47|183.39|183.52|183.44|183.42|183.34|93
1743491430000|2025-04-01 07:10:30|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.29|33
1743491440000|2025-04-01 07:10:40|183.47|183.39|183.47|183.39|183.47|183.39|183.47|183.34|30
1743491450000|2025-04-01 07:10:50|183.52|183.44|183.57|183.49|183.62|183.54|183.52|183.44|161
1743491460000|2025-04-01 07:11:00||183.44||183.44||183.49||183.44|31
1743491470000|2025-04-01 07:11:10|183.62|183.49|183.62|183.54|183.67|183.59|183.57|183.44|163
1743491480000|2025-04-01 07:11:20|183.57|183.49|183.62|183.54|183.62|183.54|183.52|183.44|21
1743491490000|2025-04-01 07:11:30|183.67|183.59|183.67|183.54|183.67|183.59|183.62|183.54|14
1743491500000|2025-04-01 07:11:40|183.62|183.49|183.57|183.49|183.67|183.49|183.57|183.49|57
1743491510000|2025-04-01 07:11:50|183.62|183.54|183.77|183.69|183.77|183.69|183.62|183.49|80
1743491520000|2025-04-01 07:12:00|183.82|183.74|183.72|183.64|183.82|183.74|183.72|183.64|75
1743491530000|2025-04-01 07:12:10|183.77||183.72||183.77||183.72||25
1743491540000|2025-04-01 07:12:20|183.77|183.69|183.77|183.69|183.77|183.69|183.72|183.64|40
1743491550000|2025-04-01 07:12:30|183.72|183.64|183.82|183.69|183.82|183.74|183.72|183.64|23
1743491560000|2025-04-01 07:12:40|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.74|2
1743491570000|2025-04-01 07:12:50|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|55
1743491580000|2025-04-01 07:13:00|183.82|183.74|183.92|183.84|183.92|183.84|183.82|183.74|16
1743491590000|2025-04-01 07:13:10|183.87|183.79|183.72|183.64|183.87|183.79|183.72|183.64|21
1743491600000|2025-04-01 07:13:20|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|13
1743491610000|2025-04-01 07:13:30|183.77|183.69|183.67|183.59|183.77|183.69|183.67|183.59|6
1743491620000|2025-04-01 07:13:40|183.77|183.69|183.77|183.69|183.77|183.69|183.72|183.64|16
1743491630000|2025-04-01 07:13:50|183.72|183.64|183.72|183.64|183.72|183.69|183.72|183.64|6
1743491640000|2025-04-01 07:14:00||183.59||183.64||183.64||183.59|2
1743491650000|2025-04-01 07:14:10||183.59||183.64||183.64||183.59|4
1743491660000|2025-04-01 07:14:20|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|17
1743491670000|2025-04-01 07:14:30|||||||||225
1743491680000|2025-04-01 07:14:40|183.72|183.64|183.72|183.64|183.72|183.69|183.72|183.64|5
1743491690000|2025-04-01 07:14:50|183.77|183.69|183.67|183.59|183.77|183.69|183.67|183.59|28
1743491700000|2025-04-01 07:15:00|183.77|183.69|183.62|183.49|183.77|183.69|183.62|183.49|20
1743491710000|2025-04-01 07:15:10|183.57|183.44|183.47|183.39|183.57|183.44|183.47|183.39|1
1743491720000|2025-04-01 07:15:20|183.52|183.34|183.47|183.39|183.52|183.44|183.47|183.34|8
1743491730000|2025-04-01 07:15:30|183.52|183.44|183.52|183.39|183.52|183.44|183.47|183.39|34
1743491740000|2025-04-01 07:15:40|183.47|183.44|183.47|183.39|183.47|183.44|183.47|183.34|7
1743491750000|2025-04-01 07:15:50|183.52||183.47||183.52||183.47||34
1743491760000|2025-04-01 07:16:00|183.42|183.34|183.32|183.24|183.42|183.34|183.32|183.24|49
1743491770000|2025-04-01 07:16:10|183.37|183.29|183.32|183.19|183.37|183.29|183.27|183.19|49
1743491780000|2025-04-01 07:16:20|183.27|183.24|183.37|183.29|183.37|183.29|183.27|183.24|163
1743491790000|2025-04-01 07:16:30|183.32|183.24|183.22|183.14|183.32|183.24|183.22|183.14|27
1743491800000|2025-04-01 07:16:40|183.27|183.19|183.17|183.09|183.27|183.19|183.12|183.04|32
1743491810000|2025-04-01 07:16:50|183.12|183.04|183.17|183.04|183.17|183.09|183.12|182.99|27
1743491820000|2025-04-01 07:17:00|183.12|182.99|182.97|182.89|183.12|182.99|182.97|182.89|191
1743491830000|2025-04-01 07:17:10|182.92|182.84|183.02|182.89|183.02|182.94|182.92|182.84|78
1743491840000|2025-04-01 07:17:20|182.97|182.94|183.12|183.04|183.17|183.09|182.97|182.94|202
1743491850000|2025-04-01 07:17:30|183.17|183.09|183.07|182.99|183.17|183.09|183.07|182.99|130
1743491860000|2025-04-01 07:17:40|183.02|182.94|182.87|182.79|183.02|182.94|182.87|182.79|67
1743491870000|2025-04-01 07:17:50|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.84|3
1743491880000|2025-04-01 07:18:00|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|61
1743491890000|2025-04-01 07:18:10|182.87|182.69|182.87|182.79|182.87|182.79|182.82|182.69|56
1743491900000|2025-04-01 07:18:20|182.92|182.84|182.82|182.74|182.92|182.84|182.82|182.74|53
1743491910000|2025-04-01 07:18:30|182.77|182.69|182.77|182.69|182.82|182.74|182.72|182.59|134
1743491920000|2025-04-01 07:18:40|182.82|182.64|182.82|182.74|182.82|182.74|182.77|182.64|112
1743491930000|2025-04-01 07:18:50|182.77|182.69|182.82|182.74|182.82|182.74|182.77|182.69|24
1743491940000|2025-04-01 07:19:00|182.77|182.69|182.77|182.69|182.82|182.74|182.77|182.69|127
1743491950000|2025-04-01 07:19:10|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.69|79
1743491960000|2025-04-01 07:19:20|182.77|182.69|182.77|182.69|182.82|182.74|182.77|182.69|287
1743491970000|2025-04-01 07:19:30|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.69|9
1743491980000|2025-04-01 07:19:40|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|60
1743491990000|2025-04-01 07:19:50|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.69|99
1743492000000|2025-04-01 07:20:00|182.87|182.79|182.77|182.69|182.87|182.79|182.77|182.69|358
1743492010000|2025-04-01 07:20:10|182.72|182.64|182.82|182.69|182.82|182.74|182.72|182.64|62
1743492020000|2025-04-01 07:20:20|182.77|182.74|182.77|182.69|182.87|182.79|182.77|182.69|199
1743492030000|2025-04-01 07:20:30|182.72|182.64|182.72|182.64|182.77|182.69|182.72|182.64|34
1743492040000|2025-04-01 07:20:40|182.77|182.69|182.67|182.59|182.77|182.69|182.62|182.54|40
1743492050000|2025-04-01 07:20:50|182.72|182.54|182.67|182.59|182.72|182.59|182.62|182.54|195
1743492060000|2025-04-01 07:21:00|182.62|182.54|182.72|182.59|182.72|182.64|182.62|182.54|120
1743492070000|2025-04-01 07:21:10|182.67|182.69|182.82|182.74|182.87|182.79|182.67|182.69|91
1743492080000|2025-04-01 07:21:20|182.87|182.79|182.87|182.79|182.87|182.79|182.82|182.79|5
1743492090000|2025-04-01 07:21:30|182.92|182.84|183.02|182.89|183.07|182.94|182.92|182.84|22
1743492100000|2025-04-01 07:21:40|183.07|182.94|183.07|182.94|183.07|182.94|183.02|182.89|6
1743492110000|2025-04-01 07:21:50|183.02|182.99|183.02|182.94|183.07|182.99|183.02|182.94|24
1743492120000|2025-04-01 07:22:00|183.07|182.99|183.02|182.94|183.12|183.04|183.02|182.94|81
1743492130000|2025-04-01 07:22:10|183.07|182.99|183.12|182.99|183.12|183.04|183.07|182.99|75
1743492140000|2025-04-01 07:22:20|183.07|183.04|183.07|182.99|183.12|183.04|183.07|182.99|4
1743492150000|2025-04-01 07:22:30|183.12|183.04|183.22|183.09|183.22|183.09|183.12|183.04|38
1743492160000|2025-04-01 07:22:40||183.14||183.14||183.14||183.14|2
1743492170000|2025-04-01 07:22:50|183.27|183.09|183.32|183.19|183.32|183.19|183.22|183.09|103
1743492180000|2025-04-01 07:23:00|183.27|183.24|183.27|183.19|183.32|183.24|183.27|183.19|50
1743492190000|2025-04-01 07:23:10|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|3
1743492200000|2025-04-01 07:23:20|183.22|183.14|183.27|183.19|183.32|183.24|183.22|183.14|197
1743492220000|2025-04-01 07:23:40|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.19|11
1743492230000|2025-04-01 07:23:50|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|58
1743492240000|2025-04-01 07:24:00|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|79
1743492250000|2025-04-01 07:24:10|183.37|183.29|183.27|183.19|183.37|183.29|183.27|183.19|76
1743492260000|2025-04-01 07:24:20|183.22|183.14|183.32|183.24|183.32|183.24|183.22|183.09|91
1743492270000|2025-04-01 07:24:30|183.27|183.19|183.27|183.19|183.32|183.24|183.22|183.14|51
1743492280000|2025-04-01 07:24:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.09|122
1743492290000|2025-04-01 07:24:50|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|155
1743492300000|2025-04-01 07:25:00|183.17|183.04|183.12|183.04|183.22|183.14|183.12|183.04|72
1743492310000|2025-04-01 07:25:10|183.17|183.09|183.12|183.04|183.22|183.09|183.12|183.04|82
1743492320000|2025-04-01 07:25:20|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|17
1743492330000|2025-04-01 07:25:30|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|73
1743492340000|2025-04-01 07:25:40|183.17|183.04|183.17|183.09|183.17|183.09|183.12|183.04|32
1743492350000|2025-04-01 07:25:50|183.22|183.14|183.07|182.99|183.22|183.14|183.07|182.99|58
1743492360000|2025-04-01 07:26:00|183.17|182.94|183.12|183.04|183.17|183.09|183.12|182.94|101
1743492370000|2025-04-01 07:26:10|183.17|183.09|183.12|183.04|183.17|183.09|183.07|182.99|26
1743492380000|2025-04-01 07:26:20|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|17
1743492390000|2025-04-01 07:26:30|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.94|10
1743492400000|2025-04-01 07:26:40|183.02|182.94|183.02|182.94|183.02|182.99|183.02|182.94|38
1743492410000|2025-04-01 07:26:50|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|32
1743492420000|2025-04-01 07:27:00|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.79|23
1743492430000|2025-04-01 07:27:10|182.87|182.79|182.77|182.69|182.87|182.79|182.77|182.64|10
1743492440000|2025-04-01 07:27:20|182.82|182.74|182.77|182.69|182.82|182.74|182.77|182.69|15
1743492450000|2025-04-01 07:27:30|182.82|182.74|182.87|182.79|182.87|182.79|182.77|182.69|110
1743492460000|2025-04-01 07:27:40|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.79|21
1743492470000|2025-04-01 07:27:50|182.87|182.79|182.97|182.89|182.97|182.89|182.87|182.79|19
1743492480000|2025-04-01 07:28:00|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|13
1743492490000|2025-04-01 07:28:10|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|11
1743492500000|2025-04-01 07:28:20|183.07|182.99|183.07|182.94|183.07|182.99|183.07|182.94|47
1743492510000|2025-04-01 07:28:30|183.02|182.99|183.02|182.94|183.07|182.99|183.02|182.89|5
1743492520000|2025-04-01 07:28:40||182.89||182.89||182.94||182.89|9
1743492530000|2025-04-01 07:28:50|183.07|182.94|183.02|182.94|183.07|182.99|183.02|182.89|12
1743492540000|2025-04-01 07:29:00|183.07|182.89|182.87|182.79|183.07|182.89|182.87|182.74|23
1743492550000|2025-04-01 07:29:10|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.64|10
1743492560000|2025-04-01 07:29:20|182.77|182.69|182.77|182.69|182.82|182.74|182.77|182.69|17
1743492570000|2025-04-01 07:29:30|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|19
1743492580000|2025-04-01 07:29:40|182.77|182.69|182.87|182.74|182.87|182.79|182.77|182.69|30
1743492590000|2025-04-01 07:29:50|182.92|182.79|182.92|182.84|182.92|182.84|182.87|182.74|26
1743492600000|2025-04-01 07:30:00|182.97|182.89|182.97|182.89|183.07|182.99|182.97|182.89|52
1743492610000|2025-04-01 07:30:10|182.87|182.79|182.87|182.79|182.92|182.84|182.87|182.79|29
1743492620000|2025-04-01 07:30:20|182.82|182.74|182.82|182.74|182.87|182.79|182.82|182.74|26
1743492630000|2025-04-01 07:30:30|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|0
1743492640000|2025-04-01 07:30:40|182.72|182.64|182.77|182.69|182.82|182.69|182.72|182.64|33
1743492650000|2025-04-01 07:30:50|182.82|182.74|182.87|182.79|182.87|182.79|182.82|182.69|27
1743492660000|2025-04-01 07:31:00|182.82|182.74|182.92|182.84|182.97|182.89|182.82|182.69|20
1743492670000|2025-04-01 07:31:10|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|0
1743492680000|2025-04-01 07:31:20|182.92|182.74|182.82|182.74|182.92|182.74|182.82|182.74|21
1743492690000|2025-04-01 07:31:30|182.77|182.69|182.87|182.79|182.87|182.79|182.77|182.69|34
1743492700000|2025-04-01 07:31:40|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|15
1743492710000|2025-04-01 07:31:50|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|10
1743492720000|2025-04-01 07:32:00|182.92|182.84|182.97|182.84|182.97|182.89|182.92|182.84|9
1743492730000|2025-04-01 07:32:10|183.02|182.89|183.02|182.94|183.02|182.94|182.97|182.89|10
1743492740000|2025-04-01 07:32:20|182.97|182.89|182.97|182.89|182.97|182.89|182.92|182.84|27
1743492750000|2025-04-01 07:32:30|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.79|18
1743492760000|2025-04-01 07:32:40|182.92|182.84|182.92|182.84|182.97|182.89|182.92|182.84|21
1743492770000|2025-04-01 07:32:50|182.82|182.79|182.87|182.74|182.87|182.79|182.82|182.74|15
1743492780000|2025-04-01 07:33:00|182.82|182.79|182.72|182.64|182.87|182.79|182.72|182.59|3
1743492790000|2025-04-01 07:33:10|182.67|182.59|182.72|182.59|182.72|182.64|182.67|182.59|14
1743492800000|2025-04-01 07:33:20|182.77|182.64|182.72|182.59|182.77|182.69|182.67|182.59|11
1743492810000|2025-04-01 07:33:30||182.64||182.64||182.64||182.59|0
1743492820000|2025-04-01 07:33:40|182.67|182.59|182.57|182.49|182.67|182.59|182.57|182.49|93
1743492830000|2025-04-01 07:33:50|182.52|182.44|182.52|182.39|182.57|182.49|182.47|182.39|90
1743492840000|2025-04-01 07:34:00|182.47|182.44|182.32|182.24|182.47|182.44|182.32|182.24|40
1743492850000|2025-04-01 07:34:10|182.27|182.19|182.27|182.19|182.32|182.24|182.22|182.14|80
1743492860000|2025-04-01 07:34:20|182.32|182.14|182.22|182.14|182.32|182.14|182.22|182.14|1
1743492870000|2025-04-01 07:34:30|182.17|182.09|182.27|182.19|182.27|182.19|182.17|182.09|15
1743492880000|2025-04-01 07:34:40|182.22|182.14|182.32|182.24|182.32|182.24|182.22|182.14|23
1743492890000|2025-04-01 07:34:50|182.37|182.19|182.37|182.29|182.37|182.29|182.37|182.19|84
1743492900000|2025-04-01 07:35:00|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|358
1743492910000|2025-04-01 07:35:10|182.42|182.34|182.42|182.34|182.47|182.39|182.42|182.34|20
1743492920000|2025-04-01 07:35:20|182.47||182.42||182.47||182.42||3
1743492930000|2025-04-01 07:35:30|182.47|182.39|182.27|182.19|182.47|182.39|182.27|182.14|41
1743492940000|2025-04-01 07:35:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|20
1743492950000|2025-04-01 07:35:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|23
1743492960000|2025-04-01 07:36:00|182.32|182.24|182.32|182.19|182.32|182.24|182.27|182.19|22
1743492970000|2025-04-01 07:36:10|182.27|182.14|182.22|182.14|182.27|182.19|182.17|182.09|9
1743492980000|2025-04-01 07:36:20|182.17|182.09|182.17|182.09|182.22|182.14|182.17|182.09|26
1743492990000|2025-04-01 07:36:30|182.12|182.04|182.07|181.99|182.12|182.04|182.07|181.99|53
1743493000000|2025-04-01 07:36:40|182.12|182.04|182.12|182.04|182.17|182.04|182.12|181.99|43
1743493010000|2025-04-01 07:36:50|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|52
1743493020000|2025-04-01 07:37:00|182.17|182.09|182.22|182.14|182.27|182.19|182.17|182.09|40
1743493030000|2025-04-01 07:37:10|182.17|182.09|182.17|182.09|182.22|182.09|182.12|182.04|20
1743493040000|2025-04-01 07:37:20|182.22|182.04|182.22|182.14|182.22|182.14|182.22|182.04|31
1743493050000|2025-04-01 07:37:30|182.27|182.19|182.32|182.24|182.32|182.24|182.27|182.19|69
1743493060000|2025-04-01 07:37:40|182.37|182.29|182.47|182.39|182.47|182.39|182.37|182.29|65
1743493070000|2025-04-01 07:37:50||182.34||182.39||182.39||182.34|10
1743493080000|2025-04-01 07:38:00|182.42|182.34|182.42|182.34|182.42|182.39|182.42|182.34|18
1743493090000|2025-04-01 07:38:10|182.37|182.29|182.37|182.29|182.37|182.29|182.32|182.24|38
1743493100000|2025-04-01 07:38:20|182.42|182.34|182.57|182.49|182.57|182.49|182.42|182.29|40
1743493110000|2025-04-01 07:38:30|182.52|182.44|182.47|182.39|182.52|182.49|182.47|182.39|10
1743493120000|2025-04-01 07:38:40|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|22
1743493130000|2025-04-01 07:38:50|182.42|182.34|182.32|182.19|182.42|182.34|182.27|182.19|51
1743493140000|2025-04-01 07:39:00|182.27|182.09|182.17|182.09|182.27|182.09|182.17|182.09|60
1743493150000|2025-04-01 07:39:10|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|39
1743493160000|2025-04-01 07:39:20|182.22|182.04|182.22|182.14|182.22|182.14|182.22|182.04|33
1743493170000|2025-04-01 07:39:30|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|8
1743493180000|2025-04-01 07:39:40|||||||||202
1743493190000|2025-04-01 07:39:50|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|27
1743493200000|2025-04-01 07:40:00|182.27|182.19|182.37|182.29|182.37|182.29|182.22|182.19|68
1743493210000|2025-04-01 07:40:10|182.32|182.24|182.37|182.24|182.37|182.29|182.32|182.24|23
1743493220000|2025-04-01 07:40:20||182.29||182.29||182.29||182.24|5
1743493230000|2025-04-01 07:40:30|182.32|182.24|182.37|182.29|182.42|182.34|182.32|182.24|66
1743493240000|2025-04-01 07:40:40|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|49
1743493250000|2025-04-01 07:40:50|182.52|182.44|182.62|182.54|182.62|182.54|182.52|182.44|60
1743493260000|2025-04-01 07:41:00|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|34
1743493270000|2025-04-01 07:41:10|182.57|182.39|182.57|182.49|182.57|182.49|182.57|182.39|10
1743493280000|2025-04-01 07:41:20|182.62|182.44|182.62|182.54|182.62|182.54|182.57|182.44|18
1743493290000|2025-04-01 07:41:30|182.57|182.49|182.62|182.54|182.67|182.59|182.57|182.49|21
1743493300000|2025-04-01 07:41:40|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.54|2
1743493310000|2025-04-01 07:41:50|182.72|182.64|182.67|182.59|182.72|182.64|182.67|182.59|45
1743493320000|2025-04-01 07:42:00|182.62|182.54|182.57|182.49|182.62|182.54|182.57|182.44|653
1743493330000|2025-04-01 07:42:10|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|587
1743493340000|2025-04-01 07:42:20|||||||||1
1743493350000|2025-04-01 07:42:30|182.37|182.29|182.37|182.29|182.42|182.34|182.37|182.29|81
1743493360000|2025-04-01 07:42:40|182.42|182.34|182.42|182.34|182.47|182.39|182.42|182.34|34
1743493370000|2025-04-01 07:42:50|182.47|182.39|182.47|182.39|182.47|182.39|182.42|182.39|2
1743493380000|2025-04-01 07:43:00|182.52|182.44|182.52|182.44|182.57|182.44|182.47|182.44|25
1743493390000|2025-04-01 07:43:10|||||||||2
1743493400000|2025-04-01 07:43:20|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|8
1743493410000|2025-04-01 07:43:30|182.57||182.57||182.57||182.52||1
1743493420000|2025-04-01 07:43:40||182.49||182.49||182.49||182.44|0
1743493430000|2025-04-01 07:43:50|||||||||14
1743493440000|2025-04-01 07:44:00|182.62|182.54|182.67|182.54|182.67|182.59|182.62|182.54|19
1743493450000|2025-04-01 07:44:10|182.62|182.49|182.57|182.44|182.62|182.49|182.57|182.44|0
1743493460000|2025-04-01 07:44:20|182.52|182.39|182.52|182.39|182.57|182.44|182.52|182.39|0
1743493470000|2025-04-01 07:44:30|182.47|182.34|182.37|182.29|182.47|182.39|182.37|182.29|10
1743493480000|2025-04-01 07:44:40|182.42|182.34|182.42|182.29|182.42|182.34|182.37|182.29|22
1743493490000|2025-04-01 07:44:50|182.37|182.34|182.37|182.24|182.42|182.34|182.37|182.24|0
1743493500000|2025-04-01 07:45:00|182.32|182.29|182.42|182.34|182.42|182.34|182.32|182.29|32
1743493510000|2025-04-01 07:45:10|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.39|26
1743493520000|2025-04-01 07:45:20|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|27
1743493530000|2025-04-01 07:45:30|182.47|182.39|182.52|182.39|182.52|182.44|182.47|182.39|50
1743493540000|2025-04-01 07:45:40|182.57|182.44|182.52|182.44|182.57|182.44|182.52|182.39|13
1743493550000|2025-04-01 07:45:50|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|13
1743493560000|2025-04-01 07:46:00|182.47|182.39|182.37|182.29|182.47|182.39|182.37|182.29|14
1743493570000|2025-04-01 07:46:10|182.32|182.24|182.27|182.19|182.32|182.24|182.27|182.19|36
1743493580000|2025-04-01 07:46:20|182.22|182.14|182.22|182.14|182.22|182.14|182.17|182.09|28
1743493590000|2025-04-01 07:46:30|||||||||4
1743493600000|2025-04-01 07:46:40|182.27|182.19|182.22|182.14|182.32|182.24|182.22|182.14|29
1743493610000|2025-04-01 07:46:50|182.27|182.19|182.22|182.14|182.27|182.19|182.17|182.09|30
1743493620000|2025-04-01 07:47:00|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|8
1743493640000|2025-04-01 07:47:20|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.19|22
1743493650000|2025-04-01 07:47:30|182.27|182.19|182.27|182.19|182.27|182.24|182.27|182.14|6
1743493660000|2025-04-01 07:47:40|182.32|182.24|182.27|182.19|182.32|182.24|182.27|182.19|3
1743493670000|2025-04-01 07:47:50|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.19|27
1743493680000|2025-04-01 07:48:00|182.27|182.19|182.32|182.24|182.37|182.29|182.27|182.19|34
1743493690000|2025-04-01 07:48:10|182.27|182.19|182.27|182.19|182.27|182.24|182.27|182.19|5
1743493700000|2025-04-01 07:48:20|182.32|182.24|182.27|182.19|182.32|182.24|182.22|182.14|6
1743493710000|2025-04-01 07:48:30|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|36
1743493720000|2025-04-01 07:48:40|182.22|182.14|182.22|182.14|182.27|182.19|182.17|182.09|14
1743493730000|2025-04-01 07:48:50|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|2
1743493740000|2025-04-01 07:49:00|182.22|182.04|182.27|182.19|182.27|182.19|182.12|182.04|90
1743493750000|2025-04-01 07:49:10|182.17|182.14|182.17|182.09|182.17|182.19|182.17|182.09|4
1743493760000|2025-04-01 07:49:20|182.27|182.14|182.22|182.14|182.27|182.14|182.22|182.14|2
1743493770000|2025-04-01 07:49:30|182.27|182.19|182.22|182.14|182.32|182.24|182.22|182.14|38
1743493780000|2025-04-01 07:49:40|182.27|182.19|182.32|182.24|182.32|182.24|182.27|182.19|2
1743493790000|2025-04-01 07:49:50|182.37|182.29|182.32|182.19|182.37|182.29|182.32|182.19|14
1743493800000|2025-04-01 07:50:00|182.37|182.24|182.27|182.19|182.37|182.29|182.27|182.19|7
1743493810000|2025-04-01 07:50:10|182.22|182.14|182.22|182.14|182.22|182.14|182.17|182.09|4
1743493830000|2025-04-01 07:50:30|182.27|182.19|182.27|182.19|182.32|182.24|182.27|182.19|7
1743493840000|2025-04-01 07:50:40|182.22|182.14|182.27|182.14|182.27|182.19|182.22|182.14|18
1743493850000|2025-04-01 07:50:50|182.22|182.19|182.27|182.19|182.27|182.19|182.22|182.19|7
1743493860000|2025-04-01 07:51:00|182.32|182.14|182.32|182.24|182.32|182.24|182.32|182.14|2
1743493870000|2025-04-01 07:51:10|182.27|182.19|182.22|182.14|182.27|182.24|182.22|182.14|1
1743493880000|2025-04-01 07:51:20|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|2
1743493890000|2025-04-01 07:51:30|182.27|182.19|182.27|182.19|182.32|182.24|182.27|182.19|35
1743493900000|2025-04-01 07:51:40|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.24|4
1743493920000|2025-04-01 07:52:00|182.37|182.29|182.42|182.34|182.47|182.34|182.32|182.24|8
1743493930000|2025-04-01 07:52:10|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|2
1743493940000|2025-04-01 07:52:20|182.47|182.39|182.47|182.34|182.47|182.39|182.47|182.34|4
1743493950000|2025-04-01 07:52:30|182.42|182.39|182.47|182.39|182.52|182.44|182.42|182.34|8
1743493960000|2025-04-01 07:52:40|182.42|182.34|182.42|182.34|182.47|182.39|182.42|182.34|9
1743493970000|2025-04-01 07:52:50|182.37|182.29|182.37|182.29|182.37|182.34|182.37|182.29|6
1743493980000|2025-04-01 07:53:00|182.47|182.34|182.52|182.39|182.52|182.44|182.47|182.34|41
1743493990000|2025-04-01 07:53:10|182.47|182.34|182.47|182.39|182.47|182.39|182.42|182.34|12
1743494000000|2025-04-01 07:53:20|182.52|182.34|182.52|182.44|182.52|182.44|182.52|182.34|3
1743494010000|2025-04-01 07:53:30|182.47|182.39|182.47|182.39|182.52|182.39|182.47|182.39|3
1743494020000|2025-04-01 07:53:40|182.42|182.34|182.42|182.34|182.42|182.39|182.42|182.34|0
1743494030000|2025-04-01 07:53:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|20
1743494040000|2025-04-01 07:54:00|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|20
1743494050000|2025-04-01 07:54:10|182.27|182.19|182.27|182.19|182.32|182.24|182.27|182.19|71
1743494060000|2025-04-01 07:54:20|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|27
1743494070000|2025-04-01 07:54:30|182.32||182.27||182.32||182.27||2
1743494080000|2025-04-01 07:54:40|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.19|5
1743494090000|2025-04-01 07:54:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|1
1743494100000|2025-04-01 07:55:00|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|4
1743494110000|2025-04-01 07:55:10|182.17|182.09|182.17|182.09|182.17|182.14|182.17|182.09|1
1743494120000|2025-04-01 07:55:20|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|8
1743494130000|2025-04-01 07:55:30|182.22|182.14|182.27|182.19|182.32|182.24|182.22|182.14|12
1743494140000|2025-04-01 07:55:40|182.22|182.14|182.22|182.14|182.27|182.14|182.22|182.09|8
1743494150000|2025-04-01 07:55:50|182.27|182.09|182.27|182.14|182.27|182.19|182.22|182.09|14
1743494160000|2025-04-01 07:56:00|182.32|182.19|182.22|182.14|182.32|182.24|182.22|182.14|5
1743494170000|2025-04-01 07:56:10|182.27|182.19|182.27|182.19|182.27|182.19|182.22|182.19|8
1743494180000|2025-04-01 07:56:20|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|4
1743494190000|2025-04-01 07:56:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.24|40
1743494200000|2025-04-01 07:56:40|182.32|182.24|182.42|182.29|182.47|182.34|182.32|182.24|55
1743494210000|2025-04-01 07:56:50|182.37|182.34|182.42|182.34|182.42|182.34|182.37|182.34|1
1743494220000|2025-04-01 07:57:00|182.37|182.29|182.37|182.29|182.42|182.34|182.32|182.19|33
1743494230000|2025-04-01 07:57:10|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.19|3
1743494240000|2025-04-01 07:57:20|182.27|182.19|182.32|182.24|182.32|182.24|182.27|182.19|3
1743494250000|2025-04-01 07:57:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|6
1743494260000|2025-04-01 07:57:40|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|1
1743494270000|2025-04-01 07:57:50|182.32|182.24|182.32|182.24|182.32|182.29|182.32|182.24|1
1743494280000|2025-04-01 07:58:00|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|3
1743494290000|2025-04-01 07:58:10|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|1
1743494300000|2025-04-01 07:58:20|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|11
1743494310000|2025-04-01 07:58:30|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.24|1
1743494320000|2025-04-01 07:58:40|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.19|51
1743494330000|2025-04-01 07:58:50|||||||||7
1743494340000|2025-04-01 07:59:00|182.27|182.19|182.32|182.24|182.32|182.24|182.27|182.19|6
1743494360000|2025-04-01 07:59:20|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.24|99
1743494380000|2025-04-01 07:59:40|182.37|182.29|182.37|182.24|182.37|182.29|182.32|182.24|17
1743494390000|2025-04-01 07:59:50|182.32|182.29|182.32|182.24|182.37|182.29|182.32|182.24|15
1743494400000|2025-04-01 08:00:00|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|7
1743494410000|2025-04-01 08:00:10|182.42|182.24|182.22|182.14|182.42|182.29|182.22|182.14|13
1743494420000|2025-04-01 08:00:20|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|14
1743494430000|2025-04-01 08:00:30|182.12|182.04|182.12|182.04|182.12|182.04|182.07|181.99|63
1743494440000|2025-04-01 08:00:40|182.17|182.09|182.22|182.09|182.22|182.09|182.17|182.04|33
1743494450000|2025-04-01 08:00:50|182.27|182.14|182.32|182.24|182.32|182.24|182.27|182.14|4
1743494460000|2025-04-01 08:01:00|182.37|182.29|182.47|182.39|182.47|182.39|182.37|182.29|28
1743494470000|2025-04-01 08:01:10|182.52|182.34|182.52|182.44|182.52|182.44|182.47|182.34|39
1743494480000|2025-04-01 08:01:20|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.29|60
1743494490000|2025-04-01 08:01:30|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.19|2
1743494500000|2025-04-01 08:01:40|182.27|182.19|182.42|182.34|182.42|182.34|182.27|182.19|9
1743494510000|2025-04-01 08:01:50|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|19
1743494520000|2025-04-01 08:02:00|182.47|182.39|182.47|182.34|182.47|182.39|182.42|182.29|18
1743494530000|2025-04-01 08:02:10|182.42|182.39|182.37|182.29|182.47|182.39|182.37|182.29|8
1743494540000|2025-04-01 08:02:20|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.29|10
1743494550000|2025-04-01 08:02:30|182.47|182.39|182.52|182.39|182.52|182.44|182.47|182.39|31
1743494560000|2025-04-01 08:02:40|182.47|182.44|182.62|182.54|182.62|182.54|182.47|182.44|50
1743494570000|2025-04-01 08:02:50|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.54|16
1743494580000|2025-04-01 08:03:00|182.67|182.59|182.72|182.64|182.77|182.69|182.62|182.54|5
1743494590000|2025-04-01 08:03:10|182.77|182.59|182.72|182.64|182.77|182.64|182.67|182.59|7
1743494600000|2025-04-01 08:03:20|182.77|182.69|182.72|182.64|182.77|182.69|182.72|182.64|10
1743494610000|2025-04-01 08:03:30|182.77|182.59|182.72|182.64|182.77|182.69|182.72|182.59|6
1743494620000|2025-04-01 08:03:40|182.77|182.69|182.77|182.69|182.77|182.69|182.72|182.64|22
1743494630000|2025-04-01 08:03:50|182.82|182.74|182.87|182.74|182.87|182.74|182.82|182.69|3
1743494640000|2025-04-01 08:04:00|182.92|182.79|182.87|182.79|182.92|182.84|182.87|182.74|82
1743494650000|2025-04-01 08:04:10|182.92|182.84|182.87|182.74|182.92|182.84|182.87|182.74|11
1743494660000|2025-04-01 08:04:20||182.79||182.74||182.79||182.74|0
1743494670000|2025-04-01 08:04:30|182.82|182.79|182.77|182.69|182.87|182.79|182.77|182.64|15
1743494680000|2025-04-01 08:04:40|182.82|182.64|182.77|182.69|182.82|182.74|182.77|182.64|10
1743494690000|2025-04-01 08:04:50|182.72|182.64|182.77|182.64|182.77|182.69|182.72|182.64|4
1743494700000|2025-04-01 08:05:00|182.72|182.69|182.82|182.74|182.82|182.74|182.67|182.59|31
1743494710000|2025-04-01 08:05:10|182.77|182.69|182.67|182.59|182.77|182.69|182.67|182.59|3
1743494720000|2025-04-01 08:05:20|182.62|182.54|182.62|182.54|182.62|182.54|182.57|182.49|6
1743494730000|2025-04-01 08:05:30|182.57|182.49|182.52|182.44|182.62|182.54|182.52|182.44|18
1743494740000|2025-04-01 08:05:40|182.57|182.39|182.57|182.49|182.57|182.49|182.52|182.39|12
1743494750000|2025-04-01 08:05:50|182.67|182.44|182.72|182.64|182.72|182.64|182.62|182.44|34
1743494760000|2025-04-01 08:06:00|182.67|182.59|182.77|182.69|182.77|182.69|182.67|182.59|17
1743494770000|2025-04-01 08:06:10|182.72|182.64|182.72|182.59|182.72|182.64|182.72|182.59|2
1743494780000|2025-04-01 08:06:20||182.64||182.64||182.64||182.64|3
1743494790000|2025-04-01 08:06:30||182.59||182.64||182.64||182.59|0
1743494800000|2025-04-01 08:06:40|182.77|182.69|182.72|182.64|182.77|182.69|182.72|182.64|19
1743494810000|2025-04-01 08:06:50|||||||||62
1743494820000|2025-04-01 08:07:00|182.67|182.59|182.57|182.49|182.67|182.59|182.57|182.49|38
1743494830000|2025-04-01 08:07:10|182.62|182.54|182.62|182.54|182.67|182.59|182.57|182.54|24
1743494840000|2025-04-01 08:07:20|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.54|17
1743494850000|2025-04-01 08:07:30|182.67||182.62||182.67||182.62||4
1743494860000|2025-04-01 08:07:40|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.54|2
1743494870000|2025-04-01 08:07:50|182.72||182.72||182.72||182.72||13
1743494880000|2025-04-01 08:08:00|182.82|182.64|182.77|182.69|182.87|182.74|182.77|182.59|20
1743494890000|2025-04-01 08:08:10|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.74|4
1743494900000|2025-04-01 08:08:20|182.77|182.69|182.82|182.74|182.82|182.74|182.77|182.69|118
1743494910000|2025-04-01 08:08:30|182.87|182.79|182.77|182.69|182.87|182.79|182.77|182.69|22
1743494920000|2025-04-01 08:08:40|182.82|182.74|182.72|182.64|182.82|182.74|182.72|182.64|2
1743494930000|2025-04-01 08:08:50|182.77|182.69|182.62|182.54|182.77|182.69|182.62|182.54|28
1743494940000|2025-04-01 08:09:00|182.67|182.49|182.62|182.54|182.67|182.54|182.52|182.44|60
1743494950000|2025-04-01 08:09:10|182.57|182.49|182.57|182.44|182.57|182.49|182.57|182.44|1
1743494960000|2025-04-01 08:09:20|182.52|182.39|182.57|182.44|182.57|182.49|182.52|182.39|18
1743494970000|2025-04-01 08:09:30|182.52|182.39|182.47|182.39|182.57|182.44|182.47|182.39|0
1743494980000|2025-04-01 08:09:40|182.52|182.44|182.42|182.34|182.52|182.44|182.42|182.34|10
1743494990000|2025-04-01 08:09:50|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|8
1743495000000|2025-04-01 08:10:00|182.37|182.29|182.47|182.39|182.52|182.44|182.37|182.29|25
1743495010000|2025-04-01 08:10:10|182.52|182.44|182.47|182.39|182.52|182.44|182.42|182.34|7
1743495020000|2025-04-01 08:10:20|182.52|182.34|182.52|182.44|182.52|182.44|182.52|182.34|2
1743495030000|2025-04-01 08:10:30|182.47|182.39|182.52|182.39|182.52|182.44|182.47|182.39|16
1743495040000|2025-04-01 08:10:40|182.47||182.47||182.47||182.47||0
1743495050000|2025-04-01 08:10:50|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|9
1743495060000|2025-04-01 08:11:00|182.47|182.39|182.47|182.39|182.47|182.44|182.47|182.39|39
1743495070000|2025-04-01 08:11:10|182.52|182.44|182.77|182.64|182.77|182.64|182.52|182.44|23
1743495080000|2025-04-01 08:11:20|182.72|182.69|182.72|182.64|182.77|182.69|182.72|182.64|18
1743495090000|2025-04-01 08:11:30|182.77|182.69|182.72|182.64|182.77|182.69|182.72|182.64|2
1743495100000|2025-04-01 08:11:40|182.77|182.69|182.72|182.64|182.77|182.69|182.72|182.64|4
1743495110000|2025-04-01 08:11:50|182.77|182.69|182.77|182.69|182.77|182.69|182.72|182.64|10
1743495120000|2025-04-01 08:12:00|182.82|182.74|182.92|182.79|182.92|182.84|182.82|182.74|41
1743495130000|2025-04-01 08:12:10|182.87|182.84|182.92|182.84|182.97|182.89|182.87|182.79|34
1743495140000|2025-04-01 08:12:20|182.97|182.79|182.92|182.84|182.97|182.89|182.92|182.79|23
1743495150000|2025-04-01 08:12:30|182.97|182.79|182.97|182.89|182.97|182.89|182.92|182.79|2
1743495160000|2025-04-01 08:12:40|183.02|182.84|182.92|182.84|183.02|182.84|182.92|182.84|328
1743495170000|2025-04-01 08:12:50|182.97|182.89|182.97|182.89|183.02|182.89|182.92|182.89|7
1743495180000|2025-04-01 08:13:00|182.92|182.84|182.92|182.79|182.97|182.89|182.87|182.79|7
1743495190000|2025-04-01 08:13:10|183.02|182.89|183.02|182.94|183.02|182.94|182.97|182.89|140
1743495200000|2025-04-01 08:13:20|183.07|182.99|183.12|183.04|183.12|183.04|183.02|182.99|223
1743495210000|2025-04-01 08:13:30|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.04|29
1743495220000|2025-04-01 08:13:40|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|40
1743495230000|2025-04-01 08:13:50|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|27
1743495240000|2025-04-01 08:14:00|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|12
1743495250000|2025-04-01 08:14:10|183.12|183.04|183.12|183.04|183.12|183.04|183.07|182.99|276
1743495260000|2025-04-01 08:14:20|183.17|182.99|183.12|183.04|183.17|183.04|183.12|182.99|17
1743495270000|2025-04-01 08:14:30|183.07|182.99|183.07|182.99|183.12|182.99|183.07|182.99|2
1743495280000|2025-04-01 08:14:40|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|10
1743495290000|2025-04-01 08:14:50|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|19
1743495300000|2025-04-01 08:15:00|183.12|182.99|183.17|183.04|183.17|183.09|183.12|182.99|20
1743495310000|2025-04-01 08:15:10|183.12|183.09|183.07|182.99|183.12|183.09|183.07|182.99|5
1743495320000|2025-04-01 08:15:20||182.94||182.99||182.99||182.94|101
1743495330000|2025-04-01 08:15:30|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.84|8
1743495340000|2025-04-01 08:15:40|183.02|182.94|183.02|182.94|183.07|182.94|182.97|182.89|23
1743495350000|2025-04-01 08:15:50|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|6
1743495360000|2025-04-01 08:16:00|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.79|6
1743495370000|2025-04-01 08:16:10|182.97|182.89|183.07|182.99|183.07|182.99|182.97|182.84|9
1743495380000|2025-04-01 08:16:20|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|9
1743495390000|2025-04-01 08:16:30|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|1
1743495400000|2025-04-01 08:16:40|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.89|63
1743495410000|2025-04-01 08:16:50|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|2
1743495420000|2025-04-01 08:17:00|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.79|54
1743495430000|2025-04-01 08:17:10|182.87|182.79|182.87|182.79|182.87|182.84|182.87|182.79|11
1743495440000|2025-04-01 08:17:20|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.79|7
1743495450000|2025-04-01 08:17:30|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.79|24
1743495460000|2025-04-01 08:17:40|182.87|182.79|182.97|182.84|182.97|182.89|182.87|182.79|120
1743495470000|2025-04-01 08:17:50|182.92|182.89|182.97|182.89|182.97|182.89|182.92|182.89|4
1743495480000|2025-04-01 08:18:00|183.02|182.94|183.07|182.99|183.07|182.99|182.97|182.94|4
1743495490000|2025-04-01 08:18:10|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|14
1743495500000|2025-04-01 08:18:20|183.02|182.99|183.02|182.94|183.07|182.99|183.02|182.94|5
1743495510000|2025-04-01 08:18:30|||||||||14
1743495520000|2025-04-01 08:18:40|183.07|182.99|183.07|182.99|183.12|183.04|183.07|182.99|9
1743495530000|2025-04-01 08:18:50|183.12|183.04|183.12|183.04|183.12|183.04|183.07|182.99|23
1743495540000|2025-04-01 08:19:00|183.17|183.09|183.27|183.14|183.27|183.14|183.17|183.09|43
1743495550000|2025-04-01 08:19:10|183.22|183.09|183.22|183.09|183.27|183.14|183.17|183.09|3
1743495560000|2025-04-01 08:19:20|183.17|183.14|183.22|183.09|183.22|183.14|183.17|183.09|17
1743495570000|2025-04-01 08:19:30|183.17|183.14|183.27|183.19|183.27|183.19|183.17|183.14|16
1743495580000|2025-04-01 08:19:40|183.22|183.14|183.22|183.14|183.22|183.19|183.22|183.14|4
1743495590000|2025-04-01 08:19:50|183.27|183.19|183.27|183.19|183.32|183.19|183.27|183.19|38
1743495600000|2025-04-01 08:20:00|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.14|19
1743495610000|2025-04-01 08:20:10|183.32|183.14|183.27|183.19|183.32|183.24|183.27|183.14|3
1743495620000|2025-04-01 08:20:20||183.14||183.19||183.19||183.14|2
1743495630000|2025-04-01 08:20:30|183.22|183.14|183.17|183.09|183.22|183.19|183.17|183.09|7
1743495640000|2025-04-01 08:20:40|||||||||5
1743495650000|2025-04-01 08:20:50|183.12|183.04|183.17|183.09|183.22|183.14|183.12|183.04|20
1743495660000|2025-04-01 08:21:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|14
1743495670000|2025-04-01 08:21:10|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|5
1743495680000|2025-04-01 08:21:20|183.17|183.09|183.27|183.19|183.27|183.19|183.17|183.09|5
1743495690000|2025-04-01 08:21:30|183.22|183.14|183.22|183.14|183.22|183.19|183.22|183.14|2
1743495700000|2025-04-01 08:21:40|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|2
1743495710000|2025-04-01 08:21:50|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|3
1743495730000|2025-04-01 08:22:10|||||||||8
1743495740000|2025-04-01 08:22:20|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|71
1743495750000|2025-04-01 08:22:30|183.07|182.99|183.07|182.99|183.07|183.04|183.07|182.99|0
1743495760000|2025-04-01 08:22:40|183.12|183.04|183.07|182.94|183.12|183.04|183.07|182.94|281
1743495770000|2025-04-01 08:22:50|183.02|182.99|183.07|182.99|183.07|182.99|183.02|182.99|40
1743495780000|2025-04-01 08:23:00|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|3
1743495790000|2025-04-01 08:23:10|||||||||10
1743495800000|2025-04-01 08:23:20|183.17||183.12||183.17||183.12||10
1743495810000|2025-04-01 08:23:30|183.07|182.99|183.17|183.09|183.17|183.09|183.07|182.99|17
1743495820000|2025-04-01 08:23:40|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|63
1743495830000|2025-04-01 08:23:50|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|2
1743495840000|2025-04-01 08:24:00|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.94|17
1743495850000|2025-04-01 08:24:10|183.12|183.04|183.12|183.04|183.12|183.04|183.07|182.99|5
1743495860000|2025-04-01 08:24:20|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.04|1
1743495870000|2025-04-01 08:24:30||183.04||183.09||183.09||183.04|0
1743495880000|2025-04-01 08:24:40|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|8
1743495890000|2025-04-01 08:24:50|183.22|183.14|183.17|183.04|183.22|183.14|183.12|183.04|4
1743495900000|2025-04-01 08:25:00|183.12|182.99|183.12|183.04|183.17|183.04|183.02|182.94|36
1743495910000|2025-04-01 08:25:10|183.17||183.12||183.17||183.12||0
1743495920000|2025-04-01 08:25:20|183.17|182.99|183.17|183.09|183.17|183.09|183.17|182.99|0
1743495940000|2025-04-01 08:25:40|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.04|4
1743495950000|2025-04-01 08:25:50||183.04||183.09||183.09||183.04|0
1743495960000|2025-04-01 08:26:00|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|6
1743495970000|2025-04-01 08:26:10||183.04||183.09||183.09||183.04|0
1743495980000|2025-04-01 08:26:20|183.22|183.04|183.12|183.04|183.22|183.04|183.12|183.04|56
1743495990000|2025-04-01 08:26:30|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|1
1743496000000|2025-04-01 08:26:40|183.07|182.99|183.12|182.99|183.12|183.04|183.07|182.99|9
1743496010000|2025-04-01 08:26:50|183.07|183.04|183.12|183.04|183.12|183.04|183.07|182.99|3
1743496040000|2025-04-01 08:27:20|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|2
1743496050000|2025-04-01 08:27:30|183.17||183.17||183.17||183.12||4
1743496060000|2025-04-01 08:27:40||183.09||183.09||183.09||183.09|0
1743496070000|2025-04-01 08:27:50|183.22|183.14|183.22|183.14|183.27|183.19|183.22|183.14|54
1743496080000|2025-04-01 08:28:00|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|47
1743496100000|2025-04-01 08:28:20||183.14||183.14||183.14||183.14|0
1743496110000|2025-04-01 08:28:30||183.19||183.19||183.19||183.19|0
1743496120000|2025-04-01 08:28:40|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|3
1743496130000|2025-04-01 08:28:50|183.37|183.29|183.37|183.29|183.37|183.29|183.32|183.24|3
1743496140000|2025-04-01 08:29:00|183.32|183.24|183.32|183.24|183.37|183.24|183.32|183.19|0
1743496150000|2025-04-01 08:29:10|183.37|183.29|183.37|183.29|183.42|183.34|183.37|183.24|25
1743496160000|2025-04-01 08:29:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|477
1743496170000|2025-04-01 08:29:30|183.27|183.19|183.27|183.19|183.32|183.19|183.27|183.19|65
1743496190000|2025-04-01 08:29:50|183.32||183.32||183.32||183.32||57
1743496200000|2025-04-01 08:30:00|183.27|183.24|183.22|183.14|183.32|183.24|183.22|183.14|28
1743496210000|2025-04-01 08:30:10|183.17|183.09|183.17|183.09|183.17|183.14|183.17|183.09|22
1743496230000|2025-04-01 08:30:30|183.22|183.14|183.22|183.14|183.22|183.14|183.17|183.09|52
1743496240000|2025-04-01 08:30:40|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.14|13
1743496250000|2025-04-01 08:30:50|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|48
1743496260000|2025-04-01 08:31:00|183.37|183.29|183.37|183.29|183.42|183.34|183.37|183.24|12
1743496280000|2025-04-01 08:31:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|7
1743496290000|2025-04-01 08:31:30|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|11
1743496300000|2025-04-01 08:31:40|||||||||3
1743496310000|2025-04-01 08:31:50|183.32|183.24|183.37|183.29|183.42|183.29|183.32|183.24|30
1743496330000|2025-04-01 08:32:10|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|53
1743496340000|2025-04-01 08:32:20||183.24||183.29||183.29||183.24|2
1743496350000|2025-04-01 08:32:30|183.47|183.39|183.57|183.49|183.62|183.49|183.47|183.39|666
1743496360000|2025-04-01 08:32:40|183.67|183.54|183.67|183.54|183.67|183.54|183.67|183.54|517
1743496370000|2025-04-01 08:32:50|183.62|183.49|183.57|183.49|183.62|183.49|183.57|183.49|18
1743496380000|2025-04-01 08:33:00|183.62|183.54|183.57|183.49|183.67|183.54|183.57|183.49|20
1743496390000|2025-04-01 08:33:10|||||||||1
1743496400000|2025-04-01 08:33:20|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|20
1743496410000|2025-04-01 08:33:30||183.49||183.54||183.54||183.49|3
1743496420000|2025-04-01 08:33:40|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|12
1743496430000|2025-04-01 08:33:50|183.62|183.54|183.67|183.54|183.67|183.54|183.62|183.54|223
1743496440000|2025-04-01 08:34:00|183.72|183.59|183.72|183.64|183.72|183.64|183.72|183.59|144
1743496450000|2025-04-01 08:34:10|||||||||58
1743496460000|2025-04-01 08:34:20|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|22
1743496470000|2025-04-01 08:34:30|||||||||2
1743496490000|2025-04-01 08:34:50||183.64||183.64||183.69||183.64|17
1743496500000|2025-04-01 08:35:00|183.72|183.59|183.72|183.59|183.77|183.69|183.67|183.59|112
1743496510000|2025-04-01 08:35:10|183.67|183.64|183.72|183.64|183.72|183.64|183.67|183.59|4
1743496520000|2025-04-01 08:35:20|183.77|183.59|183.72|183.64|183.77|183.69|183.72|183.59|28
1743496530000|2025-04-01 08:35:30||183.59||183.64||183.64||183.59|6
1743496540000|2025-04-01 08:35:40|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|1
1743496550000|2025-04-01 08:35:50|183.62|183.54|183.57|183.44|183.62|183.54|183.57|183.44|5
1743496560000|2025-04-01 08:36:00|183.52|183.39|183.47|183.34|183.52|183.39|183.47|183.34|27
1743496570000|2025-04-01 08:36:10|183.52|183.39|183.52|183.44|183.52|183.44|183.52|183.39|65
1743496580000|2025-04-01 08:36:20|183.47|183.39|183.47|183.39|183.52|183.39|183.47|183.39|35
1743496590000|2025-04-01 08:36:30|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|0
1743496600000|2025-04-01 08:36:40|183.47|183.39|183.47|183.39|183.52|183.39|183.47|183.39|2
1743496610000|2025-04-01 08:36:50|183.52||183.47||183.52||183.47||2
1743496620000|2025-04-01 08:37:00|183.42|183.34|183.42|183.29|183.42|183.34|183.37|183.24|38
1743496630000|2025-04-01 08:37:10|183.37|183.34|183.42|183.34|183.42|183.34|183.37|183.34|0
1743496640000|2025-04-01 08:37:20|||||||||3
1743496650000|2025-04-01 08:37:30|183.47|183.39|183.47|183.39|183.47|183.39|183.47|183.39|13
1743496660000|2025-04-01 08:37:40|183.52|183.34|183.42|183.34|183.52|183.39|183.42|183.34|19
1743496670000|2025-04-01 08:37:50|183.47||183.42||183.47||183.42||0
1743496680000|2025-04-01 08:38:00|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|8
1743496690000|2025-04-01 08:38:10|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|19
1743496700000|2025-04-01 08:38:20|183.47|183.39|183.47|183.39|183.47|183.39|183.47|183.39|12
1743496710000|2025-04-01 08:38:30|183.42|183.34|183.42|183.34|183.47|183.39|183.42|183.34|9
1743496720000|2025-04-01 08:38:40|||||||||106
1743496730000|2025-04-01 08:38:50||183.29||183.29||183.34||183.29|4
1743496740000|2025-04-01 08:39:00|183.37|183.34|183.47|183.39|183.52|183.39|183.37|183.34|75
1743496750000|2025-04-01 08:39:10|||||||||31
1743496760000|2025-04-01 08:39:20|183.52|183.44|183.52|183.44|183.52|183.44|183.52|183.44|1
1743496770000|2025-04-01 08:39:30|183.57|183.49|183.57|183.44|183.57|183.49|183.52|183.44|29
1743496780000|2025-04-01 08:39:40|183.52|183.49|183.57|183.49|183.57|183.49|183.52|183.49|1
1743496790000|2025-04-01 08:39:50|183.52|183.44|183.47|183.39|183.52|183.49|183.47|183.39|17
1743496800000|2025-04-01 08:40:00|183.42|183.34|183.42|183.34|183.47|183.39|183.37|183.29|36
1743496820000|2025-04-01 08:40:20|183.47|183.39|183.52|183.44|183.52|183.44|183.47|183.39|42
1743496830000|2025-04-01 08:40:30|183.47|183.39|183.52|183.44|183.52|183.44|183.47|183.39|6
1743496840000|2025-04-01 08:40:40||183.39||183.39||183.39||183.39|14
1743496850000|2025-04-01 08:40:50|183.47|183.44|183.52|183.44|183.52|183.44|183.47|183.39|3
1743496860000|2025-04-01 08:41:00|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|64
1743496870000|2025-04-01 08:41:10|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|3
1743496880000|2025-04-01 08:41:20|183.62|183.54|183.67|183.59|183.67|183.59|183.62|183.54|32
1743496890000|2025-04-01 08:41:30|||||||||6
1743496900000|2025-04-01 08:41:40|183.62|183.54|183.62|183.49|183.62|183.59|183.62|183.49|17
1743496910000|2025-04-01 08:41:50|183.57|183.54|183.62|183.54|183.62|183.54|183.57|183.49|2
1743496920000|2025-04-01 08:42:00|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|17
1743496930000|2025-04-01 08:42:10|183.62|183.54|183.62|183.49|183.62|183.54|183.57|183.49|11
1743496940000|2025-04-01 08:42:20|183.57|183.54|183.57|183.49|183.62|183.54|183.57|183.49|2
1743496970000|2025-04-01 08:42:50|183.62|183.54|183.62|183.49|183.62|183.54|183.62|183.49|21
1743496980000|2025-04-01 08:43:00|183.57|183.54|183.62|183.49|183.62|183.54|183.57|183.49|8
1743496990000|2025-04-01 08:43:10|183.57|183.44|183.52|183.39|183.62|183.44|183.52|183.39|1
1743497000000|2025-04-01 08:43:20|183.47|183.44|183.52|183.44|183.52|183.44|183.47|183.44|0
1743497010000|2025-04-01 08:43:30||183.39||183.44||183.44||183.39|4
1743497020000|2025-04-01 08:43:40|183.47|183.39|183.52|183.44|183.52|183.44|183.47|183.39|22
1743497030000|2025-04-01 08:43:50|183.57|183.49|183.52|183.44|183.62|183.49|183.47|183.39|101
1743497040000|2025-04-01 08:44:00|183.57|183.49|183.57|183.49|183.57|183.49|183.52|183.49|22
1743497050000|2025-04-01 08:44:10|183.52|183.44|183.47|183.39|183.52|183.44|183.47|183.39|9
1743497060000|2025-04-01 08:44:20||183.34||183.39||183.39||183.34|1
1743497070000|2025-04-01 08:44:30|||||||||1
1743497080000|2025-04-01 08:44:40|183.42|183.34|183.42|183.34|183.47|183.34|183.42|183.34|1
1743497090000|2025-04-01 08:44:50|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|11
1743497100000|2025-04-01 08:45:00|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|8
1743497110000|2025-04-01 08:45:10|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|43
1743497120000|2025-04-01 08:45:20|183.32|183.24|183.32|183.19|183.32|183.24|183.27|183.19|200
1743497130000|2025-04-01 08:45:30|183.27|183.29|183.37|183.29|183.42|183.29|183.27|183.29|329
1743497140000|2025-04-01 08:45:40|183.42|183.34|183.42|183.34|183.42|183.34|183.37|183.34|20
1743497150000|2025-04-01 08:45:50|183.37|183.29|183.37|183.29|183.42|183.29|183.37|183.29|5
1743497160000|2025-04-01 08:46:00|183.42|183.24|183.37|183.29|183.42|183.29|183.37|183.24|0
1743497170000|2025-04-01 08:46:10|183.42|183.34|183.42|183.29|183.42|183.34|183.37|183.29|1
1743497180000|2025-04-01 08:46:20|183.37||183.37||183.42||183.37||0
1743497190000|2025-04-01 08:46:30|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|33
1743497210000|2025-04-01 08:46:50|183.37|183.19|183.32|183.24|183.37|183.24|183.27|183.19|169
1743497220000|2025-04-01 08:47:00|183.27|183.19|183.27|183.19|183.32|183.19|183.27|183.14|102
1743497230000|2025-04-01 08:47:10||183.14||183.19||183.19||183.14|31
1743497240000|2025-04-01 08:47:20|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|5
1743497250000|2025-04-01 08:47:30|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|13
1743497260000|2025-04-01 08:47:40|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|35
1743497270000|2025-04-01 08:47:50||183.19||183.24||183.24||183.19|11
1743497280000|2025-04-01 08:48:00|183.37|183.29|183.37|183.29|183.42|183.34|183.37|183.29|55
1743497290000|2025-04-01 08:48:10|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.29|3
1743497300000|2025-04-01 08:48:20|183.47|183.29|183.47|183.39|183.47|183.39|183.47|183.29|13
1743497310000|2025-04-01 08:48:30||183.34||183.39||183.39||183.34|2
1743497320000|2025-04-01 08:48:40|183.42|183.34|183.47|183.34|183.47|183.34|183.42|183.34|2
1743497330000|2025-04-01 08:48:50||183.39||183.39||183.39||183.34|0
1743497350000|2025-04-01 08:49:10|183.42|183.34|183.42|183.34|183.47|183.34|183.42|183.34|1
1743497360000|2025-04-01 08:49:20|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|13
1743497370000|2025-04-01 08:49:30|183.47|183.39|183.47|183.39|183.52|183.44|183.47|183.39|70
1743497380000|2025-04-01 08:49:40|183.52|183.44|183.52|183.44|183.52|183.44|183.47|183.44|0
1743497390000|2025-04-01 08:49:50||183.39||183.44||183.44||183.39|3
1743497400000|2025-04-01 08:50:00|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|25
1743497410000|2025-04-01 08:50:10|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|5
1743497420000|2025-04-01 08:50:20|183.67||183.67||183.67||183.62||0
1743497430000|2025-04-01 08:50:30|183.62|183.59|183.67|183.59|183.67|183.59|183.62|183.59|0
1743497440000|2025-04-01 08:50:40|183.62|183.54|183.57|183.49|183.62|183.54|183.57|183.44|16
1743497450000|2025-04-01 08:50:50|183.52|183.44|183.52|183.44|183.52|183.49|183.52|183.44|2
1743497460000|2025-04-01 08:51:00|183.47|183.39|183.52|183.39|183.52|183.44|183.47|183.39|17
1743497470000|2025-04-01 08:51:10|183.47||183.52||183.52||183.47||0
1743497480000|2025-04-01 08:51:20|183.47|183.44|183.52|183.44|183.52|183.44|183.47|183.44|0
1743497490000|2025-04-01 08:51:30|183.57|183.49|183.62|183.49|183.62|183.54|183.57|183.49|84
1743497500000|2025-04-01 08:51:40|183.57||183.57||183.57||183.57||0
1743497510000|2025-04-01 08:51:50|183.52|183.44|183.57|183.49|183.57|183.49|183.52|183.44|5
1743497520000|2025-04-01 08:52:00|183.52|183.44|183.57|183.49|183.57|183.49|183.52|183.44|4
1743497530000|2025-04-01 08:52:10|||||||||4
1743497540000|2025-04-01 08:52:20|||||||||2
1743497550000|2025-04-01 08:52:30|183.52|183.44|183.57|183.49|183.57|183.49|183.52|183.44|6
1743497560000|2025-04-01 08:52:40|183.52|183.44|183.57|183.44|183.57|183.44|183.52|183.44|5
1743497570000|2025-04-01 08:52:50|183.52||183.57||183.57||183.52||0
1743497580000|2025-04-01 08:53:00||183.49||183.49||183.49||183.44|1
1743497590000|2025-04-01 08:53:10|183.52|183.44|183.57|183.44|183.57|183.44|183.52|183.44|1
1743497600000|2025-04-01 08:53:20|183.52|183.49|183.52|183.44|183.57|183.49|183.52|183.44|1
1743497610000|2025-04-01 08:53:30|183.57|183.49|183.57|183.49|183.57|183.49|183.52|183.44|18
1743497620000|2025-04-01 08:53:40|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|24
1743497640000|2025-04-01 08:54:00|183.67||183.62||183.67||183.62||62
1743497650000|2025-04-01 08:54:10|183.57|183.49|183.62|183.49|183.62|183.54|183.57|183.49|18
1743497660000|2025-04-01 08:54:20|183.57|183.54|183.62|183.49|183.62|183.54|183.57|183.49|16
1743497670000|2025-04-01 08:54:30|183.57||183.57||183.62||183.57||28
1743497680000|2025-04-01 08:54:40|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|257
1743497690000|2025-04-01 08:54:50|183.67||183.67||183.67||183.62||2
1743497700000|2025-04-01 08:55:00|183.62|183.59|183.62|183.54|183.67|183.59|183.62|183.54|2
1743497710000|2025-04-01 08:55:10|183.67||183.62||183.67||183.62||0
1743497720000|2025-04-01 08:55:20|183.67||183.62||183.67||183.62||0
1743497730000|2025-04-01 08:55:30|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|3
1743497740000|2025-04-01 08:55:40|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|2
1743497750000|2025-04-01 08:55:50|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|4
1743497760000|2025-04-01 08:56:00|183.57|183.49|183.57|183.49|183.62|183.54|183.57|183.49|7
1743497770000|2025-04-01 08:56:10|183.62||183.62||183.62||183.62||7
1743497780000|2025-04-01 08:56:20|183.57|183.44|183.57|183.49|183.57|183.49|183.57|183.44|12
1743497790000|2025-04-01 08:56:30|183.62|183.54|183.62|183.49|183.62|183.54|183.57|183.49|42
1743497800000|2025-04-01 08:56:40|183.57|183.44|183.62|183.49|183.62|183.49|183.52|183.44|389
1743497810000|2025-04-01 08:56:50||183.54||183.54||183.54||183.49|6
1743497820000|2025-04-01 08:57:00||183.49||183.49||183.49||183.49|3
1743497840000|2025-04-01 08:57:20||183.54||183.49||183.54||183.49|3
1743497850000|2025-04-01 08:57:30||183.54||183.54||183.54||183.54|0
1743497900000|2025-04-01 08:58:20||183.49||183.54||183.54||183.49|0
1743497910000|2025-04-01 08:58:30|||||||||1
1743497920000|2025-04-01 08:58:40|||||||||2
1743497940000|2025-04-01 08:59:00|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|7
1743497950000|2025-04-01 08:59:10||183.44||183.44||183.44||183.44|4
1743497960000|2025-04-01 08:59:20|183.62|183.49|183.62|183.54|183.62|183.54|183.62|183.49|140
1743497970000|2025-04-01 08:59:30|183.67|183.59|183.67|183.59|183.67|183.59|183.62|183.59|12
1743497980000|2025-04-01 08:59:40||183.54||183.54||183.54||183.54|0
1743497990000|2025-04-01 08:59:50|183.62||183.62||183.62||183.62||0
1743498000000|2025-04-01 09:00:00|183.67|183.59|183.72|183.59|183.72|183.64|183.67|183.59|7
1743498010000|2025-04-01 09:00:10||183.64||183.64||183.64||183.64|15
1743498020000|2025-04-01 09:00:20|183.82|183.69|183.77|183.69|183.82|183.74|183.77|183.69|18
1743498030000|2025-04-01 09:00:30|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|26
1743498040000|2025-04-01 09:00:40|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|51
1743498050000|2025-04-01 09:00:50|||||||||2
1743498070000|2025-04-01 09:01:10||183.64||183.69||183.69||183.64|2
1743498080000|2025-04-01 09:01:20|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.69|8
1743498090000|2025-04-01 09:01:30||183.69||183.69||183.69||183.69|10
1743498100000|2025-04-01 09:01:40|183.77||183.77||183.77||183.77||0
1743498110000|2025-04-01 09:01:50|183.82|183.74|183.82|183.74|183.82|183.74|183.77|183.69|29
1743498120000|2025-04-01 09:02:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|8
1743498130000|2025-04-01 09:02:10|183.87|183.79|183.87|183.79|183.92|183.84|183.87|183.74|134
1743498150000|2025-04-01 09:02:30|183.92|183.84|183.92|183.79|183.92|183.84|183.92|183.79|68
1743498160000|2025-04-01 09:02:40|183.87|183.84|183.92|183.84|183.92|183.84|183.87|183.84|123
1743498170000|2025-04-01 09:02:50|183.97|183.89|183.97|183.84|183.97|183.89|183.97|183.84|551
1743498180000|2025-04-01 09:03:00|183.92|183.89|183.87|183.79|183.97|183.89|183.87|183.79|32
1743498190000|2025-04-01 09:03:10|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.79|37
1743498200000|2025-04-01 09:03:20|183.87|183.79|183.87|183.79|183.92|183.79|183.87|183.79|145
1743498210000|2025-04-01 09:03:30|||||||||6
1743498220000|2025-04-01 09:03:40|183.82|183.74|183.72|183.64|183.82|183.74|183.72|183.64|60
1743498230000|2025-04-01 09:03:50|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.64|69
1743498240000|2025-04-01 09:04:00|183.72|183.64|183.72|183.64|183.77|183.69|183.72|183.64|13
1743498250000|2025-04-01 09:04:10|183.77|183.69|183.82|183.69|183.82|183.74|183.77|183.69|5
1743498260000|2025-04-01 09:04:20|183.77|183.64|183.77|183.64|183.82|183.64|183.72|183.64|0
1743498270000|2025-04-01 09:04:30||183.69||183.69||183.69||183.69|0
1743498280000|2025-04-01 09:04:40|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|0
1743498300000|2025-04-01 09:05:00|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|20
1743498310000|2025-04-01 09:05:10|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|5
1743498320000|2025-04-01 09:05:20|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|2
1743498330000|2025-04-01 09:05:30|183.92|183.84|183.92|183.84|183.97|183.84|183.92|183.79|12
1743498340000|2025-04-01 09:05:40|183.97|183.89|183.97|183.84|183.97|183.89|183.97|183.84|2
1743498350000|2025-04-01 09:05:50|183.92|183.89|184.02|183.89|184.02|183.94|183.92|183.89|303
1743498360000|2025-04-01 09:06:00||183.94||183.94||183.94||183.94|1081
1743498370000|2025-04-01 09:06:10|||||||||10
1743498380000|2025-04-01 09:06:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|21
1743498390000|2025-04-01 09:06:30||183.94||183.94||183.99||183.94|2
1743498400000|2025-04-01 09:06:40|184.02|183.99|184.02|183.94|184.02|183.99|184.02|183.94|0
1743498410000|2025-04-01 09:06:50|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|7
1743498420000|2025-04-01 09:07:00|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|55
1743498430000|2025-04-01 09:07:10|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|7
1743498440000|2025-04-01 09:07:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|11
1743498450000|2025-04-01 09:07:30|184.02|183.94|184.07|183.94|184.07|183.99|184.02|183.94|8
1743498460000|2025-04-01 09:07:40||183.99||183.99||183.99||183.99|1
1743498470000|2025-04-01 09:07:50|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|58
1743498480000|2025-04-01 09:08:00|||||||||19
1743498500000|2025-04-01 09:08:20|||||||||1
1743498520000|2025-04-01 09:08:40||183.94||183.99||183.99||183.94|3
1743498530000|2025-04-01 09:08:50|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|2
1743498540000|2025-04-01 09:09:00|183.97|183.89|183.97|183.89|184.02|183.94|183.97|183.84|14
1743498560000|2025-04-01 09:09:20|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|7
1743498610000|2025-04-01 09:10:10|183.97|183.89|184.02|183.89|184.02|183.94|183.97|183.89|8
1743498620000|2025-04-01 09:10:20|183.97|183.94|184.02|183.94|184.02|183.94|183.97|183.94|7
1743498630000|2025-04-01 09:10:30|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|55
1743498660000|2025-04-01 09:11:00|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|71
1743498670000|2025-04-01 09:11:10|||||||||2
1743498680000|2025-04-01 09:11:20|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|14
1743498690000|2025-04-01 09:11:30|184.17|184.09|184.22|184.09|184.22|184.09|184.17|184.09|51
1743498700000|2025-04-01 09:11:40|184.17|184.14|184.22|184.14|184.22|184.14|184.17|184.14|13
1743498710000|2025-04-01 09:11:50||184.09||184.14||184.14||184.09|8
1743498720000|2025-04-01 09:12:00|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|24
1743498730000|2025-04-01 09:12:10|184.12|184.04|184.17|184.09|184.17|184.09|184.12|184.04|29
1743498740000|2025-04-01 09:12:20|184.22|184.14|184.22|184.14|184.27|184.14|184.17|184.14|142
1743498760000|2025-04-01 09:12:40|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|5
1743498770000|2025-04-01 09:12:50|184.32|184.24|184.37|184.29|184.37|184.29|184.27|184.24|16
1743498780000|2025-04-01 09:13:00|||||||||1
1743498790000|2025-04-01 09:13:10|184.42||184.37||184.42||184.37||29
1743498810000|2025-04-01 09:13:30|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|5
1743498830000|2025-04-01 09:13:50|184.32|184.24|184.32|184.19|184.32|184.24|184.27|184.19|69
1743498840000|2025-04-01 09:14:00|184.27|184.24|184.22|184.14|184.27|184.24|184.22|184.14|67
1743498850000|2025-04-01 09:14:10|184.27|184.09|184.22|184.14|184.27|184.14|184.22|184.09|17
1743498860000|2025-04-01 09:14:20|184.27|184.19|184.27|184.19|184.27|184.19|184.22|184.14|13
1743498870000|2025-04-01 09:14:30|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|2
1743498880000|2025-04-01 09:14:40|184.22|184.19|184.27|184.19|184.27|184.19|184.22|184.19|25
1743498890000|2025-04-01 09:14:50|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|3
1743498900000|2025-04-01 09:15:00|184.37|184.29|184.37|184.29|184.37|184.29|184.32|184.24|107
1743498910000|2025-04-01 09:15:10|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.29|17
1743498920000|2025-04-01 09:15:20|184.47|184.39|184.52|184.44|184.52|184.44|184.42|184.34|47
1743498930000|2025-04-01 09:15:30|||||||||1
1743498940000|2025-04-01 09:15:40||184.39||184.39||184.39||184.39|10
1743498950000|2025-04-01 09:15:50|184.47||184.47||184.52||184.47||1
1743498960000|2025-04-01 09:16:00|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|11
1743498970000|2025-04-01 09:16:10|184.42||184.37||184.42||184.37||0
1743498980000|2025-04-01 09:16:20|184.42||184.42||184.42||184.37||0
1743498990000|2025-04-01 09:16:30|184.47|184.34|184.42|184.34|184.47|184.39|184.42|184.34|27
1743499000000|2025-04-01 09:16:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|0
1743499010000|2025-04-01 09:16:50|184.42|184.34|184.42|184.34|184.47|184.34|184.42|184.34|4
1743499020000|2025-04-01 09:17:00|184.47|184.39|184.42|184.29|184.47|184.39|184.37|184.29|4
1743499030000|2025-04-01 09:17:10|184.37|184.34|184.37|184.29|184.42|184.34|184.37|184.29|0
1743499040000|2025-04-01 09:17:20|184.42||184.42||184.42||184.37||1
1743499050000|2025-04-01 09:17:30|184.37|184.39|184.37|184.29|184.47|184.39|184.37|184.29|268
1743499060000|2025-04-01 09:17:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|0
1743499080000|2025-04-01 09:18:00|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|81
1743499090000|2025-04-01 09:18:10|184.47|184.39|184.47|184.39|184.47|184.39|184.42|184.39|0
1743499100000|2025-04-01 09:18:20|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|45
1743499110000|2025-04-01 09:18:30|184.52||184.47||184.52||184.47||0
1743499130000|2025-04-01 09:18:50|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|166
1743499140000|2025-04-01 09:19:00|184.67|184.59|184.62|184.54|184.67|184.59|184.62|184.54|839
1743499150000|2025-04-01 09:19:10|184.67|184.59|184.62|184.54|184.67|184.59|184.62|184.54|436
1743499170000|2025-04-01 09:19:30|184.57|184.44|184.57|184.49|184.57|184.49|184.57|184.44|33
1743499180000|2025-04-01 09:19:40|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|108
1743499190000|2025-04-01 09:19:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|35
1743499200000|2025-04-01 09:20:00|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|100
1743499210000|2025-04-01 09:20:10|||||||||1
1743499220000|2025-04-01 09:20:20|||||||||1
1743499230000|2025-04-01 09:20:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|42
1743499240000|2025-04-01 09:20:40|184.67|184.59|184.67|184.54|184.67|184.59|184.62|184.54|23
1743499250000|2025-04-01 09:20:50||184.59||184.59||184.59||184.59|0
1743499260000|2025-04-01 09:21:00|184.72|184.64|184.77|184.64|184.77|184.69|184.72|184.64|101
1743499270000|2025-04-01 09:21:10|184.72|184.69|184.67|184.59|184.72|184.69|184.67|184.59|6
1743499290000|2025-04-01 09:21:30|184.72|184.64|184.72|184.64|184.77|184.69|184.67|184.64|121
1743499300000|2025-04-01 09:21:40|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.69|10
1743499310000|2025-04-01 09:21:50|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|7
1743499320000|2025-04-01 09:22:00|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|3
1743499330000|2025-04-01 09:22:10|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|1
1743499350000|2025-04-01 09:22:30|||||||||1
1743499360000|2025-04-01 09:22:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|15
1743499370000|2025-04-01 09:22:50|184.67|184.59|184.62|184.54|184.67|184.59|184.62|184.54|24
1743499380000|2025-04-01 09:23:00|184.67|184.49|184.57|184.49|184.67|184.54|184.57|184.49|9
1743499390000|2025-04-01 09:23:10|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|3
1743499400000|2025-04-01 09:23:20|184.62|184.54|184.62|184.54|184.62|184.54|184.57|184.54|1
1743499410000|2025-04-01 09:23:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|76
1743499430000|2025-04-01 09:23:50|||||||||2
1743499450000|2025-04-01 09:24:10||184.54||184.54||184.54||184.54|14
1743499460000|2025-04-01 09:24:20|184.62|184.59|184.62|184.54|184.62|184.59|184.62|184.54|17
1743499470000|2025-04-01 09:24:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|2
1743499480000|2025-04-01 09:24:40|184.52|184.44|184.52|184.44|184.52|184.49|184.52|184.44|2
1743499500000|2025-04-01 09:25:00|184.57||184.52||184.57||184.52||23
1743499510000|2025-04-01 09:25:10|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|15
1743499520000|2025-04-01 09:25:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|4
1743499530000|2025-04-01 09:25:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|10
1743499540000|2025-04-01 09:25:40|184.42|184.34|184.42|184.34|184.47|184.39|184.42|184.34|23
1743499550000|2025-04-01 09:25:50|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|8
1743499560000|2025-04-01 09:26:00|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|9
1743499570000|2025-04-01 09:26:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|1
1743499580000|2025-04-01 09:26:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|15
1743499590000|2025-04-01 09:26:30|||||||||25
1743499600000|2025-04-01 09:26:40|||||||||1
1743499620000|2025-04-01 09:27:00|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|26
1743499640000|2025-04-01 09:27:20|||||||||4
1743499650000|2025-04-01 09:27:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|3
1743499660000|2025-04-01 09:27:40||184.29||184.34||184.34||184.29|0
1743499670000|2025-04-01 09:27:50|184.37|184.29|184.42|184.29|184.42|184.29|184.37|184.29|26
1743499680000|2025-04-01 09:28:00|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.34|1
1743499700000|2025-04-01 09:28:20|184.37|184.29|184.37|184.29|184.37|184.34|184.37|184.29|6
1743499710000|2025-04-01 09:28:30|184.32|184.24|184.22|184.14|184.32|184.24|184.22|184.09|104
1743499720000|2025-04-01 09:28:40|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|2
1743499730000|2025-04-01 09:28:50|184.32||184.27||184.32||184.27||14
1743499740000|2025-04-01 09:29:00|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|6
1743499760000|2025-04-01 09:29:20|||||||||85
1743499770000|2025-04-01 09:29:30|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|2
1743499780000|2025-04-01 09:29:40|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|41
1743499790000|2025-04-01 09:29:50|184.32|184.24|184.32|184.19|184.32|184.24|184.32|184.19|8
1743499800000|2025-04-01 09:30:00|184.37|184.24|184.42|184.34|184.42|184.34|184.37|184.19|115
1743499820000|2025-04-01 09:30:20|184.37|184.29|184.42|184.29|184.42|184.29|184.37|184.29|17
1743499830000|2025-04-01 09:30:30|184.37|184.34|184.37|184.29|184.37|184.34|184.37|184.29|16
1743499840000|2025-04-01 09:30:40|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|6
1743499850000|2025-04-01 09:30:50|184.37||184.32||184.37||184.32||11
1743499870000|2025-04-01 09:31:10|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|10
1743499880000|2025-04-01 09:31:20|||||||||1
1743499890000|2025-04-01 09:31:30|184.32||184.32||184.32||184.32||22
1743499900000|2025-04-01 09:31:40|184.37|184.24|184.37|184.29|184.37|184.29|184.37|184.24|7
1743499910000|2025-04-01 09:31:50|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|158
1743499920000|2025-04-01 09:32:00|184.52|184.39|184.52|184.44|184.52|184.44|184.47|184.39|6
1743499930000|2025-04-01 09:32:10|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|4
1743499940000|2025-04-01 09:32:20|184.57|184.49|184.57|184.49|184.57|184.49|184.52|184.44|4
1743499950000|2025-04-01 09:32:30|184.62|184.54|184.57|184.44|184.62|184.54|184.52|184.44|21
1743499960000|2025-04-01 09:32:40|184.52|184.39|184.47|184.39|184.52|184.39|184.47|184.39|9
1743499970000|2025-04-01 09:32:50|184.52|184.34|184.52|184.44|184.52|184.44|184.52|184.34|5
1743499980000|2025-04-01 09:33:00|184.47|184.39|184.52|184.39|184.52|184.44|184.47|184.39|3
1743499990000|2025-04-01 09:33:10|184.47|184.44|184.52|184.39|184.52|184.44|184.47|184.39|1
1743500000000|2025-04-01 09:33:20|184.57|184.44|184.57|184.49|184.57|184.49|184.57|184.39|17
1743500020000|2025-04-01 09:33:40|||||||||1
1743500030000|2025-04-01 09:33:50|||||||||5
1743500040000|2025-04-01 09:34:00|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|10
1743500050000|2025-04-01 09:34:10||184.44||184.44||184.44||184.44|14
1743500060000|2025-04-01 09:34:20|184.52|184.49|184.52|184.39|184.57|184.49|184.52|184.39|24
1743500070000|2025-04-01 09:34:30|184.47|184.44|184.47|184.39|184.47|184.44|184.47|184.39|14
1743500080000|2025-04-01 09:34:40|184.52|184.44|184.52|184.44|184.52|184.44|184.47|184.44|7
1743500090000|2025-04-01 09:34:50|||||||||7
1743500100000|2025-04-01 09:35:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|20
1743500110000|2025-04-01 09:35:10|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|26
1743500150000|2025-04-01 09:35:50|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|50
1743500160000|2025-04-01 09:36:00|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|22
1743500190000|2025-04-01 09:36:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|499
1743500210000|2025-04-01 09:36:50|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|22
1743500230000|2025-04-01 09:37:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|20
1743500240000|2025-04-01 09:37:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|3
1743500250000|2025-04-01 09:37:30||184.44||184.49||184.49||184.44|147
1743500260000|2025-04-01 09:37:40|||||||||4
1743500270000|2025-04-01 09:37:50|184.62||184.57||184.62||184.57||0
1743500280000|2025-04-01 09:38:00|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1743500300000|2025-04-01 09:38:20||184.49||184.49||184.49||184.49|1
1743500310000|2025-04-01 09:38:30|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.49|2
1743500320000|2025-04-01 09:38:40|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|22
1743500330000|2025-04-01 09:38:50|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|4
1743500340000|2025-04-01 09:39:00|184.57||184.52||184.57||184.52||0
1743500350000|2025-04-01 09:39:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|0
1743500370000|2025-04-01 09:39:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|489
1743500380000|2025-04-01 09:39:40|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|5
1743500390000|2025-04-01 09:39:50||184.39||184.39||184.39||184.39|0
1743500400000|2025-04-01 09:40:00|||||||||1
1743500410000|2025-04-01 09:40:10|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|52
1743500440000|2025-04-01 09:40:40||184.34||184.39||184.39||184.34|5
1743500460000|2025-04-01 09:41:00|184.52|184.44|184.52|184.44|184.52|184.44|184.47|184.39|31
1743500470000|2025-04-01 09:41:10||184.39||184.39||184.39||184.39|3
1743500480000|2025-04-01 09:41:20||184.44||184.44||184.44||184.39|88
1743500490000|2025-04-01 09:41:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|20
1743500500000|2025-04-01 09:41:40|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|15
1743500510000|2025-04-01 09:41:50|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|5
1743500520000|2025-04-01 09:42:00|184.57|184.49|184.57|184.49|184.57|184.49|184.52|184.49|1
1743500530000|2025-04-01 09:42:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|2
1743500550000|2025-04-01 09:42:30|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|66
1743500560000|2025-04-01 09:42:40|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|5
1743500570000|2025-04-01 09:42:50|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|0
1743500580000|2025-04-01 09:43:00|184.67||184.62||184.67||184.62||0
1743500590000|2025-04-01 09:43:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|1
1743500610000|2025-04-01 09:43:30|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|17
1743500620000|2025-04-01 09:43:40|184.67||184.67||184.67||184.62||0
1743500630000|2025-04-01 09:43:50|184.62|184.49|184.57|184.49|184.67|184.49|184.57|184.49|5
1743500640000|2025-04-01 09:44:00|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|50
1743500650000|2025-04-01 09:44:10||184.54||184.59||184.59||184.54|5
1743500660000|2025-04-01 09:44:20|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|8
1743500670000|2025-04-01 09:44:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|5
1743500680000|2025-04-01 09:44:40|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|12
1743500700000|2025-04-01 09:45:00|||||||||2
1743500710000|2025-04-01 09:45:10|184.52|184.44|184.57|184.44|184.57|184.44|184.52|184.44|22
1743500720000|2025-04-01 09:45:20|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.44|3
1743500730000|2025-04-01 09:45:30|||||||||1
1743500740000|2025-04-01 09:45:40||184.44||184.49||184.49||184.44|20
1743500750000|2025-04-01 09:45:50|||||||||1
1743500760000|2025-04-01 09:46:00|||||||||1
1743500770000|2025-04-01 09:46:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|55
1743500780000|2025-04-01 09:46:20|||||||||18
1743500790000|2025-04-01 09:46:30|184.67|184.59|184.67|184.54|184.67|184.59|184.67|184.54|36
1743500800000|2025-04-01 09:46:40|184.62|184.59|184.62|184.54|184.62|184.59|184.62|184.54|2
1743500810000|2025-04-01 09:46:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|10
1743500830000|2025-04-01 09:47:10|||||||||60
1743500860000|2025-04-01 09:47:40|||||||||3
1743500870000|2025-04-01 09:47:50||184.44||184.49||184.49||184.44|10
1743500880000|2025-04-01 09:48:00|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|26
1743500910000|2025-04-01 09:48:30|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|17
1743500920000|2025-04-01 09:48:40|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|0
1743500930000|2025-04-01 09:48:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|27
1743500940000|2025-04-01 09:49:00|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|40
1743500950000|2025-04-01 09:49:10|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|10
1743500970000|2025-04-01 09:49:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|186
1743500990000|2025-04-01 09:49:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|43
1743501000000|2025-04-01 09:50:00|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|7
1743501010000|2025-04-01 09:50:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|1
1743501030000|2025-04-01 09:50:30|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|7
1743501050000|2025-04-01 09:50:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|5
1743501060000|2025-04-01 09:51:00|184.47|184.39|184.42|184.29|184.52|184.44|184.37|184.29|307
1743501070000|2025-04-01 09:51:10|184.37|184.34|184.47|184.34|184.47|184.34|184.37|184.29|175
1743501080000|2025-04-01 09:51:20|184.42|184.39|184.42|184.34|184.47|184.39|184.42|184.34|14
1743501090000|2025-04-01 09:51:30|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|2
1743501100000|2025-04-01 09:51:40|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|3
1743501130000|2025-04-01 09:52:10|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|0
1743501150000|2025-04-01 09:52:30||184.29||184.34||184.34||184.29|15
1743501160000|2025-04-01 09:52:40||184.29||184.34||184.34||184.29|4
1743501180000|2025-04-01 09:53:00|184.37|184.29|184.42|184.29|184.42|184.29|184.37|184.29|8
1743501190000|2025-04-01 09:53:10|184.37|184.34|184.47|184.39|184.47|184.39|184.37|184.34|11
1743501200000|2025-04-01 09:53:20|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|4
1743501210000|2025-04-01 09:53:30|184.52|184.44|184.52|184.39|184.52|184.44|184.47|184.39|5
1743501220000|2025-04-01 09:53:40||184.44||184.44||184.44||184.44|0
1743501240000|2025-04-01 09:54:00|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|10
1743501250000|2025-04-01 09:54:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|13
1743501280000|2025-04-01 09:54:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|3
1743501300000|2025-04-01 09:55:00|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|259
1743501310000|2025-04-01 09:55:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|20
1743501320000|2025-04-01 09:55:20|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|18
1743501340000|2025-04-01 09:55:40|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|90
1743501350000|2025-04-01 09:55:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|86
1743501360000|2025-04-01 09:56:00|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|54
1743501370000|2025-04-01 09:56:10|||||||||6
1743501380000|2025-04-01 09:56:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|15
1743501390000|2025-04-01 09:56:30|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|49
1743501400000|2025-04-01 09:56:40|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|9
1743501410000|2025-04-01 09:56:50|||||||||5
1743501430000|2025-04-01 09:57:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|21
1743501450000|2025-04-01 09:57:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.44|122
1743501480000|2025-04-01 09:58:00||184.44||184.44||184.44||184.44|113
1743501490000|2025-04-01 09:58:10||184.49||184.49||184.49||184.49|0
1743501500000|2025-04-01 09:58:20|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|99
1743501510000|2025-04-01 09:58:30|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|7
1743501520000|2025-04-01 09:58:40|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|63
1743501540000|2025-04-01 09:59:00|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|3
1743501560000|2025-04-01 09:59:20|||||||||40
1743501570000|2025-04-01 09:59:30|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|15
1743501580000|2025-04-01 09:59:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|5
1743501600000|2025-04-01 10:00:00|184.47|184.39|184.37|184.29|184.47|184.39|184.32|184.24|57
1743501610000|2025-04-01 10:00:10|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.29|32
1743501620000|2025-04-01 10:00:20|||||||||22
1743501630000|2025-04-01 10:00:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|10
1743501640000|2025-04-01 10:00:40|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|74
1743501650000|2025-04-01 10:00:50|184.32|184.24|184.17|184.09|184.32|184.24|184.12|184.04|660
1743501660000|2025-04-01 10:01:00|184.22|184.14|184.12|184.04|184.22|184.14|184.12|184.04|101
1743501670000|2025-04-01 10:01:10|184.17|184.09|184.02|183.94|184.17|184.09|183.87|183.79|632
1743501680000|2025-04-01 10:01:20|183.97|183.89|183.97|183.89|184.07|183.94|183.97|183.84|33
1743501690000|2025-04-01 10:01:30|184.02|183.94|183.92|183.79|184.02|183.94|183.82|183.74|101
1743501700000|2025-04-01 10:01:40|183.97|183.84|183.87|183.79|183.97|183.89|183.82|183.74|171
1743501710000|2025-04-01 10:01:50|183.82|183.74|183.92|183.84|183.92|183.84|183.82|183.74|275
1743501720000|2025-04-01 10:02:00|183.97|183.89|183.92|183.79|183.97|183.89|183.87|183.79|8
1743501730000|2025-04-01 10:02:10|183.87|183.84|183.92|183.84|183.92|183.84|183.87|183.79|2
1743501740000|2025-04-01 10:02:20|183.87|183.79|183.92|183.79|183.92|183.84|183.87|183.79|7
1743501750000|2025-04-01 10:02:30|183.87|183.84|183.92|183.84|183.92|183.84|183.87|183.79|59
1743501760000|2025-04-01 10:02:40|183.97|183.89|183.97|183.89|183.97|183.89|183.92|183.84|4
1743501770000|2025-04-01 10:02:50|183.92|183.84|183.97|183.89|184.02|183.89|183.92|183.84|40
1743501780000|2025-04-01 10:03:00|184.02|183.94|184.07|183.99|184.12|184.04|184.02|183.94|83
1743501790000|2025-04-01 10:03:10|184.12|183.94|184.07|183.99|184.12|183.99|184.02|183.94|1
1743501800000|2025-04-01 10:03:20|184.02|183.94|183.97|183.89|184.02|183.94|183.92|183.84|26
1743501810000|2025-04-01 10:03:30|184.02|183.84|184.02|183.94|184.02|183.94|184.02|183.84|65
1743501820000|2025-04-01 10:03:40|183.97|183.89|183.87|183.79|184.02|183.89|183.87|183.79|26
1743501830000|2025-04-01 10:03:50|183.92|183.84|183.97|183.89|183.97|183.89|183.87|183.79|18
1743501840000|2025-04-01 10:04:00|183.92|183.84|183.97|183.89|184.02|183.94|183.92|183.84|19
1743501850000|2025-04-01 10:04:10|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|17
1743501860000|2025-04-01 10:04:20||183.89||183.89||183.89||183.89|2
1743501870000|2025-04-01 10:04:30|184.02|183.94|184.02|183.94|184.07|183.94|183.97|183.89|73
1743501880000|2025-04-01 10:04:40|184.07|183.99|184.02|183.94|184.07|183.99|183.97|183.89|8
1743501890000|2025-04-01 10:04:50|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|0
1743501900000|2025-04-01 10:05:00|184.12|184.04|184.17|184.04|184.17|184.09|184.07|183.99|65
1743501910000|2025-04-01 10:05:10|184.12|184.09|184.12|184.04|184.17|184.09|184.12|184.04|8
1743501920000|2025-04-01 10:05:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|5
1743501930000|2025-04-01 10:05:30|184.12|184.04|184.17|184.09|184.17|184.09|184.12|183.99|51
1743501940000|2025-04-01 10:05:40|||||||||5
1743501950000|2025-04-01 10:05:50|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|6
1743501960000|2025-04-01 10:06:00|184.17|184.09|184.22|184.14|184.22|184.14|184.17|184.09|59
1743501970000|2025-04-01 10:06:10|||||||||1
1743501980000|2025-04-01 10:06:20|184.17|184.09|184.17|184.09|184.22|184.14|184.17|184.09|11
1743501990000|2025-04-01 10:06:30|184.22|184.04|184.17|184.09|184.22|184.09|184.17|184.04|1357
1743502000000|2025-04-01 10:06:40|||||||||2
1743502010000|2025-04-01 10:06:50|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.09|33
1743502020000|2025-04-01 10:07:00|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|19
1743502030000|2025-04-01 10:07:10|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|12
1743502040000|2025-04-01 10:07:20|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|15
1743502050000|2025-04-01 10:07:30|||||||||4
1743502060000|2025-04-01 10:07:40|184.27|184.19|184.12|184.04|184.27|184.19|184.12|184.04|194
1743502070000|2025-04-01 10:07:50|184.17|183.99|184.17|184.09|184.17|184.09|184.12|183.99|118
1743502080000|2025-04-01 10:08:00|184.12|184.04|184.02|183.94|184.17|184.09|184.02|183.94|36
1743502090000|2025-04-01 10:08:10|184.07|183.89|184.07|183.94|184.07|183.94|183.97|183.89|6
1743502100000|2025-04-01 10:08:20|184.02|183.99|184.12|183.99|184.12|183.99|184.02|183.94|26
1743502110000|2025-04-01 10:08:30|184.07|183.94|184.07|183.94|184.12|183.99|184.02|183.94|3
1743502120000|2025-04-01 10:08:40|184.02|183.89|183.92|183.84|184.02|183.94|183.92|183.79|56
1743502130000|2025-04-01 10:08:50|183.87|183.79|183.87|183.79|183.92|183.79|183.87|183.79|2
1743502140000|2025-04-01 10:09:00|183.82|183.74|183.77|183.69|183.82|183.74|183.77|183.69|52
1743502150000|2025-04-01 10:09:10|183.72|183.64|183.72|183.59|183.77|183.69|183.72|183.59|42
1743502160000|2025-04-01 10:09:20|183.67|183.54|183.72|183.59|183.72|183.59|183.62|183.54|84
1743502170000|2025-04-01 10:09:30|183.67|183.64|183.72|183.59|183.72|183.64|183.62|183.54|38
1743502180000|2025-04-01 10:09:40|183.67|183.64|183.67|183.59|183.72|183.64|183.62|183.54|27
1743502190000|2025-04-01 10:09:50|183.72|183.64|183.62|183.49|183.72|183.64|183.57|183.49|86
1743502200000|2025-04-01 10:10:00|183.57|183.54|183.47|183.39|183.62|183.54|183.47|183.34|65
1743502210000|2025-04-01 10:10:10|183.52|183.44|183.47|183.34|183.52|183.44|183.42|183.34|47
1743502220000|2025-04-01 10:10:20|183.42|183.39|183.47|183.39|183.52|183.44|183.42|183.39|52
1743502230000|2025-04-01 10:10:30|183.42|183.34|183.47|183.39|183.47|183.39|183.42|183.34|39
1743502240000|2025-04-01 10:10:40|183.42|183.34|183.37|183.29|183.42|183.34|183.37|183.29|125
1743502250000|2025-04-01 10:10:50|183.32|183.24|183.32|183.24|183.37|183.29|183.32|183.24|43
1743502260000|2025-04-01 10:11:00|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|36
1743502270000|2025-04-01 10:11:10|183.27|183.19|183.42|183.34|183.47|183.39|183.27|183.19|688
1743502280000|2025-04-01 10:11:20|183.47|183.39|183.52|183.39|183.52|183.39|183.47|183.34|11
1743502290000|2025-04-01 10:11:30|183.47|183.44|183.57|183.44|183.57|183.44|183.47|183.39|1
1743502300000|2025-04-01 10:11:40|183.52|183.49|183.57|183.49|183.57|183.49|183.52|183.44|28
1743502310000|2025-04-01 10:11:50|183.62|183.44|183.62|183.54|183.62|183.54|183.57|183.44|30
1743502320000|2025-04-01 10:12:00|183.67|183.49|183.52|183.44|183.67|183.59|183.52|183.44|58
1743502330000|2025-04-01 10:12:10|183.47|183.39|183.47|183.34|183.52|183.39|183.42|183.34|5
1743502340000|2025-04-01 10:12:20|183.42|183.39|183.47|183.34|183.47|183.39|183.42|183.34|3
1743502350000|2025-04-01 10:12:30|183.42|183.39|183.47|183.39|183.47|183.39|183.42|183.34|8
1743502360000|2025-04-01 10:12:40||183.34||183.34||183.39||183.34|2
1743502370000|2025-04-01 10:12:50|183.37|183.39|183.32|183.24|183.37|183.39|183.32|183.24|219
1743502380000|2025-04-01 10:13:00|183.27|183.19|183.27|183.19|183.27|183.24|183.27|183.14|42
1743502390000|2025-04-01 10:13:10|183.32|183.14|183.22|183.14|183.32|183.14|183.22|183.14|2
1743502400000|2025-04-01 10:13:20|183.17|183.09|183.12|183.04|183.17|183.14|183.12|183.04|5
1743502410000|2025-04-01 10:13:30||182.99||183.04||183.04||182.99|54
1743502420000|2025-04-01 10:13:40|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|355
1743502430000|2025-04-01 10:13:50|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|4
1743502440000|2025-04-01 10:14:00|183.27|183.19|183.37|183.24|183.37|183.24|183.22|183.14|31
1743502450000|2025-04-01 10:14:10|183.32|183.19|183.32|183.24|183.32|183.24|183.27|183.19|37
1743502460000|2025-04-01 10:14:20|183.37|183.19|183.37|183.29|183.37|183.29|183.37|183.19|3
1743502470000|2025-04-01 10:14:30|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.19|65
1743502480000|2025-04-01 10:14:40|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|4
1743502490000|2025-04-01 10:14:50|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.14|17
1743502500000|2025-04-01 10:15:00|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|70
1743502510000|2025-04-01 10:15:10|183.32|183.14|183.32|183.24|183.32|183.24|183.32|183.14|26
1743502530000|2025-04-01 10:15:30|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|121
1743502540000|2025-04-01 10:15:40|183.22|183.14|183.22|183.14|183.22|183.14|183.17|183.09|8
1743502550000|2025-04-01 10:15:50|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|8
1743502560000|2025-04-01 10:16:00|183.32|183.24|183.37|183.24|183.37|183.29|183.32|183.24|3
1743502570000|2025-04-01 10:16:10|183.32|183.29|183.37|183.29|183.37|183.29|183.32|183.24|3
1743502580000|2025-04-01 10:16:20|183.42|183.24|183.37|183.24|183.42|183.24|183.37|183.24|0
1743502590000|2025-04-01 10:16:30|183.32|183.29|183.37|183.29|183.37|183.29|183.32|183.29|0
1743502600000|2025-04-01 10:16:40|183.42|183.34|183.42|183.34|183.42|183.34|183.37|183.29|5
1743502620000|2025-04-01 10:17:00|183.47|183.39|183.47|183.39|183.47|183.39|183.42|183.34|9
1743502630000|2025-04-01 10:17:10|183.42|183.34|183.52|183.44|183.52|183.44|183.42|183.34|138
1743502640000|2025-04-01 10:17:20|183.57||183.52||183.57||183.52||74
1743502650000|2025-04-01 10:17:30|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.44|35
1743502660000|2025-04-01 10:17:40|183.52|183.44|183.57|183.49|183.57|183.49|183.52|183.44|4
1743502680000|2025-04-01 10:18:00|183.62|183.44|183.62|183.49|183.62|183.54|183.57|183.44|87
1743502690000|2025-04-01 10:18:10||183.54||183.54||183.54||183.49|1
1743502700000|2025-04-01 10:18:20|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|9
1743502710000|2025-04-01 10:18:30|||||||||106
1743502720000|2025-04-01 10:18:40|183.67|183.59|183.67|183.59|183.67|183.59|183.62|183.54|4
1743502730000|2025-04-01 10:18:50|183.62|183.54|183.67|183.54|183.67|183.54|183.62|183.54|3
1743502740000|2025-04-01 10:19:00|183.62|183.59|183.72|183.64|183.77|183.69|183.62|183.59|11
1743502750000|2025-04-01 10:19:10|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.54|0
1743502760000|2025-04-01 10:19:20|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|1
1743502770000|2025-04-01 10:19:30|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|8
1743502780000|2025-04-01 10:19:40|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|133
1743502790000|2025-04-01 10:19:50|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|3
1743502800000|2025-04-01 10:20:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|28
1743502810000|2025-04-01 10:20:10|183.87|183.79|183.87|183.79|183.87|183.79|183.82|183.74|39
1743502820000|2025-04-01 10:20:20|183.82|183.74|183.82|183.74|183.87|183.79|183.82|183.74|16
1743502830000|2025-04-01 10:20:30|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|21
1743502840000|2025-04-01 10:20:40|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.59|15
1743502850000|2025-04-01 10:20:50|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|5
1743502860000|2025-04-01 10:21:00|183.67|183.59|183.67|183.54|183.72|183.59|183.62|183.54|4
1743502870000|2025-04-01 10:21:10|183.72|183.59|183.72|183.64|183.72|183.64|183.72|183.59|3
1743502880000|2025-04-01 10:21:20||183.59||183.64||183.64||183.59|3
1743502920000|2025-04-01 10:22:00|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|74
1743502930000|2025-04-01 10:22:10|183.72|183.64|183.67|183.59|183.77|183.69|183.67|183.59|38
1743502940000|2025-04-01 10:22:20|183.72|183.64|183.72|183.64|183.72|183.64|183.67|183.59|3
1743502950000|2025-04-01 10:22:30|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|1
1743502960000|2025-04-01 10:22:40|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|1
1743502970000|2025-04-01 10:22:50|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|5
1743502980000|2025-04-01 10:23:00|||||||||21
1743503000000|2025-04-01 10:23:20|183.67|183.54|183.67|183.54|183.67|183.54|183.62|183.54|30
1743503010000|2025-04-01 10:23:30||183.59||183.59||183.59||183.54|22
1743503020000|2025-04-01 10:23:40||183.54||183.59||183.59||183.54|2
1743503030000|2025-04-01 10:23:50|183.72|183.64|183.67|183.54|183.72|183.64|183.67|183.54|83
1743503040000|2025-04-01 10:24:00|183.72|183.59|183.72|183.59|183.72|183.64|183.72|183.59|8
1743503050000|2025-04-01 10:24:10|183.77|183.64|183.72|183.64|183.77|183.69|183.72|183.64|2
1743503060000|2025-04-01 10:24:20||183.59||183.64||183.64||183.59|4
1743503070000|2025-04-01 10:24:30|||||||||27
1743503080000|2025-04-01 10:24:40|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.64|2
1743503090000|2025-04-01 10:24:50|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.69|107
1743503100000|2025-04-01 10:25:00||183.69||183.74||183.74||183.69|0
1743503110000|2025-04-01 10:25:10|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|13
1743503120000|2025-04-01 10:25:20|183.77|183.69|183.77|183.64|183.77|183.69|183.72|183.64|1
1743503130000|2025-04-01 10:25:30|183.72|183.69|183.67|183.59|183.77|183.69|183.67|183.59|37
1743503140000|2025-04-01 10:25:40|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.59|0
1743503150000|2025-04-01 10:25:50|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|7
1743503160000|2025-04-01 10:26:00|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|10
1743503170000|2025-04-01 10:26:10|183.82|183.74|183.77|183.69|183.82|183.74|183.77|183.69|18
1743503180000|2025-04-01 10:26:20|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|2
1743503190000|2025-04-01 10:26:30|||||||||13
1743503200000|2025-04-01 10:26:40|183.77|183.69|183.77|183.69|183.82|183.74|183.72|183.64|25
1743503210000|2025-04-01 10:26:50|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.59|15
1743503220000|2025-04-01 10:27:00|183.67|183.59|183.62|183.54|183.67|183.64|183.62|183.49|10
1743503230000|2025-04-01 10:27:10|183.57|183.49|183.57|183.49|183.57|183.54|183.57|183.49|4
1743503240000|2025-04-01 10:27:20|183.62|183.54|183.52|183.44|183.62|183.54|183.52|183.44|30
1743503250000|2025-04-01 10:27:30|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|2
1743503260000|2025-04-01 10:27:40|183.52|183.44|183.52|183.44|183.52|183.44|183.52|183.44|2
1743503270000|2025-04-01 10:27:50|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.44|1
1743503280000|2025-04-01 10:28:00|183.52|183.44|183.57|183.49|183.57|183.49|183.52|183.44|13
1743503290000|2025-04-01 10:28:10||183.44||183.49||183.49||183.44|2
1743503300000|2025-04-01 10:28:20|183.52|183.44|183.52|183.44|183.57|183.49|183.52|183.44|6
1743503310000|2025-04-01 10:28:30|183.57|183.39|183.47|183.39|183.57|183.39|183.47|183.39|12
1743503320000|2025-04-01 10:28:40|||||||||63
1743503330000|2025-04-01 10:28:50|||||||||11
1743503340000|2025-04-01 10:29:00|||||||||71
1743503350000|2025-04-01 10:29:10|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|130
1743503360000|2025-04-01 10:29:20|183.37|183.29|183.37|183.29|183.37|183.34|183.37|183.29|26
1743503370000|2025-04-01 10:29:30|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|34
1743503380000|2025-04-01 10:29:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.09|67
1743503390000|2025-04-01 10:29:50|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|30
1743503400000|2025-04-01 10:30:00|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|120
1743503410000|2025-04-01 10:30:10|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|32
1743503420000|2025-04-01 10:30:20|||||||||15
1743503430000|2025-04-01 10:30:30|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|152
1743503440000|2025-04-01 10:30:40|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|185
1743503450000|2025-04-01 10:30:50|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|168
1743503460000|2025-04-01 10:31:00|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|88
1743503470000|2025-04-01 10:31:10|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|264
1743503480000|2025-04-01 10:31:20|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|115
1743503490000|2025-04-01 10:31:30|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|85
1743503500000|2025-04-01 10:31:40|182.77|182.69|182.72|182.64|182.77|182.74|182.72|182.64|294
1743503510000|2025-04-01 10:31:50|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|48
1743503520000|2025-04-01 10:32:00|182.72|182.64|182.77|182.69|182.77|182.69|182.72|182.64|159
1743503530000|2025-04-01 10:32:10||182.64||182.69||182.69||182.64|70
1743503540000|2025-04-01 10:32:20|182.72|182.64|182.77|182.69|182.77|182.69|182.72|182.64|44
1743503550000|2025-04-01 10:32:30|||||||||4
1743503560000|2025-04-01 10:32:40|182.87|182.79|182.87|182.79|182.92|182.84|182.87|182.74|110
1743503570000|2025-04-01 10:32:50|182.82|182.74|182.87|182.79|182.87|182.79|182.82|182.74|87
1743503580000|2025-04-01 10:33:00|182.82|182.74|182.72|182.64|182.82|182.74|182.72|182.64|58
1743503590000|2025-04-01 10:33:10|182.67|182.59|182.72|182.64|182.72|182.64|182.67|182.59|111
1743503600000|2025-04-01 10:33:20|182.77|182.69|182.67|182.59|182.77|182.69|182.67|182.59|84
1743503610000|2025-04-01 10:33:30|182.72|182.64|182.77|182.69|182.77|182.69|182.72|182.59|40
1743503620000|2025-04-01 10:33:40|182.72|182.64|182.72|182.64|182.72|182.64|182.67|182.59|80
1743503630000|2025-04-01 10:33:50||182.59||182.64||182.64||182.59|108
1743503640000|2025-04-01 10:34:00|182.77|182.59|182.77|182.69|182.77|182.69|182.72|182.59|16
1743503650000|2025-04-01 10:34:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|1
1743503660000|2025-04-01 10:34:20|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|10
1743503670000|2025-04-01 10:34:30|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|143
1743503680000|2025-04-01 10:34:40|182.82|182.74|182.87|182.79|182.87|182.79|182.82|182.74|75
1743503690000|2025-04-01 10:34:50|182.92|182.84|182.92|182.79|182.92|182.84|182.87|182.79|21
1743503700000|2025-04-01 10:35:00|182.87||182.87||182.92||182.87||64
1743503720000|2025-04-01 10:35:20|182.82|182.74|182.87|182.74|182.87|182.79|182.82|182.74|22
1743503730000|2025-04-01 10:35:30|182.82|182.79|182.87|182.79|182.87|182.79|182.82|182.74|2
1743503740000|2025-04-01 10:35:40|182.92|182.84|182.92|182.84|182.97|182.89|182.92|182.84|24
1743503750000|2025-04-01 10:35:50|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|1
1743503760000|2025-04-01 10:36:00|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|1
1743503770000|2025-04-01 10:36:10|183.07|182.99|183.07|182.99|183.07|182.99|183.02|182.99|0
1743503780000|2025-04-01 10:36:20|183.12|183.04|183.17|183.09|183.17|183.09|183.07|183.04|1
1743503790000|2025-04-01 10:36:30|183.12|183.04|183.12|183.04|183.12|183.04|183.12|182.99|25
1743503800000|2025-04-01 10:36:40|183.07|182.99|183.07|182.99|183.12|183.04|183.07|182.99|8
1743503810000|2025-04-01 10:36:50|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.94|83
1743503820000|2025-04-01 10:37:00||182.94||182.99||182.99||182.94|0
1743503830000|2025-04-01 10:37:10|183.12||183.12||183.12||183.12||100
1743503840000|2025-04-01 10:37:20|183.07|182.94|183.02|182.94|183.12|182.99|183.02|182.94|23
1743503850000|2025-04-01 10:37:30|183.07|182.99|183.07|182.94|183.07|182.99|183.02|182.94|11
1743503860000|2025-04-01 10:37:40|183.02|182.99|183.07|182.99|183.07|182.99|183.02|182.94|1
1743503870000|2025-04-01 10:37:50|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|1
1743503900000|2025-04-01 10:38:20|183.12|183.04|183.12|182.99|183.12|183.04|183.07|182.99|26
1743503910000|2025-04-01 10:38:30|183.07|182.94|183.02|182.89|183.12|182.99|182.97|182.89|1
1743503920000|2025-04-01 10:38:40|182.97|182.94|183.07|182.99|183.07|182.99|182.97|182.94|4
1743503930000|2025-04-01 10:38:50|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|0
1743503950000|2025-04-01 10:39:10|183.12||183.07||183.12||183.07||19
1743503960000|2025-04-01 10:39:20|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|152
1743503970000|2025-04-01 10:39:30|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|11
1743503980000|2025-04-01 10:39:40|182.92|182.84|182.92|182.84|182.97|182.89|182.92|182.84|19
1743503990000|2025-04-01 10:39:50|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|6
1743504000000|2025-04-01 10:40:00|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|4
1743504010000|2025-04-01 10:40:10|183.02|182.94|183.02|182.94|183.02|182.99|183.02|182.89|47
1743504020000|2025-04-01 10:40:20|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|16
1743504040000|2025-04-01 10:40:40|183.12|183.04|183.22|183.14|183.27|183.14|183.12|183.04|8
1743504060000|2025-04-01 10:41:00|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|22
1743504070000|2025-04-01 10:41:10|183.27|183.19|183.22|183.14|183.27|183.24|183.22|183.14|8
1743504080000|2025-04-01 10:41:20|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.14|3
1743504090000|2025-04-01 10:41:30|183.32|183.14|183.27|183.19|183.32|183.24|183.27|183.14|1
1743504100000|2025-04-01 10:41:40||183.14||183.19||183.19||183.14|0
1743504110000|2025-04-01 10:41:50|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|3
1743504120000|2025-04-01 10:42:00|183.32||183.32||183.32||183.27||2
1743504130000|2025-04-01 10:42:10|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|8
1743504140000|2025-04-01 10:42:20||183.19||183.19||183.19||183.19|0
1743504150000|2025-04-01 10:42:30|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|7
1743504170000|2025-04-01 10:42:50|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|5
1743504180000|2025-04-01 10:43:00|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|23
1743504190000|2025-04-01 10:43:10||183.14||183.19||183.19||183.14|0
1743504210000|2025-04-01 10:43:30|183.22|183.14|183.22|183.14|183.22|183.19|183.22|183.14|450
1743504220000|2025-04-01 10:43:40||183.09||183.14||183.14||183.09|7
1743504230000|2025-04-01 10:43:50|183.17|183.09|183.12|183.04|183.22|183.09|183.12|183.04|84
1743504240000|2025-04-01 10:44:00|183.17||183.17||183.17||183.12||6
1743504250000|2025-04-01 10:44:10|183.12|183.09|183.12|183.04|183.17|183.09|183.12|183.04|0
1743504260000|2025-04-01 10:44:20|183.17|183.09|183.12|183.04|183.22|183.09|183.12|183.04|152
1743504270000|2025-04-01 10:44:30|183.07|182.99|183.17|183.09|183.17|183.09|183.07|182.99|67
1743504290000|2025-04-01 10:44:50|183.22||183.17||183.22||183.17||1
1743504300000|2025-04-01 10:45:00|183.12|183.04|183.17|183.09|183.17|183.09|183.12|182.99|8
1743504310000|2025-04-01 10:45:10||183.04||183.09||183.09||183.04|0
1743504330000|2025-04-01 10:45:30|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|12
1743504340000|2025-04-01 10:45:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.09|6
1743504360000|2025-04-01 10:46:00|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|52
1743504370000|2025-04-01 10:46:10||183.09||183.14||183.14||183.09|0
1743504400000|2025-04-01 10:46:40|183.27|183.19|183.32|183.24|183.37|183.24|183.27|183.19|9
1743504420000|2025-04-01 10:47:00|183.37|183.29|183.37|183.29|183.37|183.29|183.32|183.24|6
1743504430000|2025-04-01 10:47:10|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|11
1743504440000|2025-04-01 10:47:20|183.37|183.29|183.37|183.29|183.37|183.34|183.37|183.24|115
1743504460000|2025-04-01 10:47:40|183.42|183.34|183.42|183.34|183.42|183.34|183.37|183.29|25
1743504470000|2025-04-01 10:47:50|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|30
1743504480000|2025-04-01 10:48:00|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|15
1743504490000|2025-04-01 10:48:10|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|2
1743504500000|2025-04-01 10:48:20|183.32|183.24|183.37|183.24|183.37|183.24|183.32|183.24|81
1743504510000|2025-04-01 10:48:30|183.32|183.29|183.37|183.29|183.37|183.29|183.32|183.29|4
1743504540000|2025-04-01 10:49:00|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|9
1743504560000|2025-04-01 10:49:20|||||||||3
1743504570000|2025-04-01 10:49:30|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|7
1743504580000|2025-04-01 10:49:40||183.19||183.24||183.24||183.19|10
1743504600000|2025-04-01 10:50:00|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|13
1743504610000|2025-04-01 10:50:10|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|10
1743504620000|2025-04-01 10:50:20||183.19||183.24||183.24||183.19|12
1743504640000|2025-04-01 10:50:40|183.37|183.29|183.37|183.24|183.37|183.29|183.32|183.24|76
1743504650000|2025-04-01 10:50:50|183.32|183.19|183.32|183.24|183.37|183.24|183.32|183.19|6
1743504660000|2025-04-01 10:51:00||183.19||183.19||183.19||183.19|0
1743504670000|2025-04-01 10:51:10|183.27|183.24|183.27|183.19|183.27|183.24|183.27|183.19|0
1743504680000|2025-04-01 10:51:20||183.14||183.19||183.19||183.14|0
1743504690000|2025-04-01 10:51:30|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|4
1743504730000|2025-04-01 10:52:10|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|6
1743504740000|2025-04-01 10:52:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|5
1743504750000|2025-04-01 10:52:30|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|4
1743504760000|2025-04-01 10:52:40|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|6
1743504770000|2025-04-01 10:52:50|183.42|183.34|183.42|183.34|183.47|183.39|183.42|183.34|46
1743504780000|2025-04-01 10:53:00|183.37|183.29|183.42|183.29|183.42|183.29|183.37|183.29|60
1743504790000|2025-04-01 10:53:10|183.37|183.24|183.37|183.29|183.37|183.29|183.37|183.24|0
1743504800000|2025-04-01 10:53:20|||||||||1
1743504810000|2025-04-01 10:53:30|||||||||1
1743504820000|2025-04-01 10:53:40|||||||||1
1743504830000|2025-04-01 10:53:50|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|2
1743504850000|2025-04-01 10:54:10|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|9
1743504860000|2025-04-01 10:54:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|18
1743504880000|2025-04-01 10:54:40|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|16
1743504890000|2025-04-01 10:54:50|||||||||1
1743504900000|2025-04-01 10:55:00|||||||||1
1743504910000|2025-04-01 10:55:10|183.32|183.24|183.22|183.14|183.32|183.24|183.22|183.14|21
1743504920000|2025-04-01 10:55:20|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|22
1743504950000|2025-04-01 10:55:50|||||||||4
1743504960000|2025-04-01 10:56:00|||||||||20
1743504970000|2025-04-01 10:56:10||183.14||183.19||183.19||183.14|0
1743504980000|2025-04-01 10:56:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|24
1743504990000|2025-04-01 10:56:30|183.37|183.29|183.42|183.34|183.42|183.34|183.32|183.24|24
1743505000000|2025-04-01 10:56:40|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|2
1743505010000|2025-04-01 10:56:50|183.37|183.29|183.37|183.29|183.42|183.34|183.37|183.29|1
1743505020000|2025-04-01 10:57:00|183.42||183.42||183.42||183.37||0
1743505030000|2025-04-01 10:57:10|183.37|183.34|183.47|183.39|183.47|183.39|183.37|183.34|78
1743505040000|2025-04-01 10:57:20||183.34||183.39||183.39||183.34|0
1743505050000|2025-04-01 10:57:30|183.42|183.34|183.42|183.34|183.42|183.39|183.42|183.34|1
1743505060000|2025-04-01 10:57:40|183.47|183.39|183.47|183.34|183.47|183.39|183.42|183.34|7
1743505070000|2025-04-01 10:57:50|183.42|183.39|183.42|183.34|183.42|183.39|183.42|183.34|1
1743505080000|2025-04-01 10:58:00|183.47|183.39|183.47|183.34|183.47|183.39|183.42|183.34|3
1743505090000|2025-04-01 10:58:10||183.39||183.39||183.39||183.39|0
1743505100000|2025-04-01 10:58:20|183.52||183.47||183.52||183.47||2
1743505110000|2025-04-01 10:58:30||183.34||183.39||183.39||183.34|0
1743505120000|2025-04-01 10:58:40||183.34||183.34||183.34||183.34|0
1743505130000|2025-04-01 10:58:50|183.42|183.39|183.47|183.39|183.47|183.39|183.42|183.39|1
1743505140000|2025-04-01 10:59:00||183.34||183.39||183.39||183.34|0
1743505160000|2025-04-01 10:59:20||183.34||183.39||183.39||183.34|0
1743505170000|2025-04-01 10:59:30|183.42|183.34|183.42|183.34|183.42|183.34|183.37|183.29|35
1743505200000|2025-04-01 11:00:00|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|29
1743505210000|2025-04-01 11:00:10|||||||||4
1743505230000|2025-04-01 11:00:30|183.37|183.29|183.37|183.29|183.37|183.29|183.32|183.24|124
1743505240000|2025-04-01 11:00:40|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|16
1743505250000|2025-04-01 11:00:50||183.24||183.29||183.29||183.24|0
1743505260000|2025-04-01 11:01:00|183.42|183.34|183.32|183.24|183.42|183.34|183.32|183.24|45
1743505270000|2025-04-01 11:01:10|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.24|8
1743505280000|2025-04-01 11:01:20|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|1
1743505290000|2025-04-01 11:01:30|183.22|183.14|183.22|183.14|183.22|183.14|183.17|183.09|12
1743505300000|2025-04-01 11:01:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|13
1743505310000|2025-04-01 11:01:50|183.22|183.14|183.22|183.14|183.22|183.19|183.22|183.14|0
1743505320000|2025-04-01 11:02:00|183.17|183.09|183.17|183.09|183.22|183.14|183.17|183.09|21
1743505330000|2025-04-01 11:02:10|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|7
1743505340000|2025-04-01 11:02:20|183.32|183.24|183.27|183.19|183.32|183.24|183.22|183.14|182
1743505350000|2025-04-01 11:02:30|183.22|183.14|183.22|183.14|183.27|183.19|183.22|183.14|39
1743505380000|2025-04-01 11:03:00|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|23
1743505400000|2025-04-01 11:03:20||183.19||183.24||183.24||183.19|0
1743505410000|2025-04-01 11:03:30|183.27|183.19|183.32|183.19|183.32|183.24|183.27|183.19|52
1743505420000|2025-04-01 11:03:40|183.27|183.24|183.32|183.19|183.32|183.24|183.27|183.19|2
1743505430000|2025-04-01 11:03:50|183.27|183.14|183.27|183.14|183.32|183.14|183.27|183.14|0
1743505440000|2025-04-01 11:04:00|183.22||183.22||183.27||183.22||0
1743505450000|2025-04-01 11:04:10|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|1
1743505460000|2025-04-01 11:04:20|183.32||183.32||183.32||183.27||4
1743505470000|2025-04-01 11:04:30|183.27|183.14|183.22|183.14|183.27|183.14|183.22|183.09|4
1743505490000|2025-04-01 11:04:50|183.32|183.09|183.32|183.19|183.32|183.24|183.32|183.09|19
1743505500000|2025-04-01 11:05:00||183.24||183.24||183.24||183.24|0
1743505510000|2025-04-01 11:05:10|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|9
1743505520000|2025-04-01 11:05:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|0
1743505530000|2025-04-01 11:05:30|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|1
1743505540000|2025-04-01 11:05:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|4
1743505550000|2025-04-01 11:05:50|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|12
1743505560000|2025-04-01 11:06:00|183.17|182.99|183.12|183.04|183.17|183.04|183.07|182.99|13
1743505570000|2025-04-01 11:06:10|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|21
1743505580000|2025-04-01 11:06:20|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|11
1743505590000|2025-04-01 11:06:30|183.17||183.12||183.17||183.12||2
1743505630000|2025-04-01 11:07:10|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|1
1743505660000|2025-04-01 11:07:40|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|6
1743505670000|2025-04-01 11:07:50|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|2
1743505680000|2025-04-01 11:08:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|10
1743505700000|2025-04-01 11:08:20|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|32
1743505710000|2025-04-01 11:08:30|183.27||183.22||183.27||183.22||2
1743505720000|2025-04-01 11:08:40|183.17|183.09|183.17|183.09|183.17|183.14|183.17|183.09|5
1743505730000|2025-04-01 11:08:50|183.22|183.14|183.22|183.14|183.22|183.14|183.17|183.14|2
1743505740000|2025-04-01 11:09:00|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|20
1743505750000|2025-04-01 11:09:10|183.22|183.14|183.27|183.19|183.32|183.24|183.22|183.14|9
1743505760000|2025-04-01 11:09:20|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.24|15
1743505770000|2025-04-01 11:09:30|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|35
1743505780000|2025-04-01 11:09:40|183.32|183.24|183.32|183.24|183.37|183.24|183.32|183.24|10
1743505790000|2025-04-01 11:09:50|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|22
1743505800000|2025-04-01 11:10:00|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|10
1743505810000|2025-04-01 11:10:10|183.22|183.14|183.22|183.14|183.27|183.19|183.22|183.14|6
1743505820000|2025-04-01 11:10:20|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|690
1743505850000|2025-04-01 11:10:50|183.32||183.27||183.32||183.27||18
1743505860000|2025-04-01 11:11:00|183.22|183.14|183.22|183.14|183.27|183.19|183.22|183.14|126
1743505870000|2025-04-01 11:11:10|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|6
1743505880000|2025-04-01 11:11:20|||||||||72
1743505890000|2025-04-01 11:11:30|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|1
1743505900000|2025-04-01 11:11:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|29
1743505920000|2025-04-01 11:12:00|183.32|183.24|183.37|183.29|183.37|183.29|183.27|183.19|147
1743505930000|2025-04-01 11:12:10|183.32|183.24|183.32|183.24|183.37|183.24|183.32|183.24|3
1743505960000|2025-04-01 11:12:40||183.19||183.24||183.24||183.19|19
1743505990000|2025-04-01 11:13:10||183.19||183.24||183.24||183.19|5
1743506000000|2025-04-01 11:13:20|||||||||108
1743506040000|2025-04-01 11:14:00|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|22
1743506050000|2025-04-01 11:14:10||183.09||183.14||183.14||183.09|3
1743506060000|2025-04-01 11:14:20|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|9
1743506070000|2025-04-01 11:14:30|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|95
1743506080000|2025-04-01 11:14:40|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|47
1743506090000|2025-04-01 11:14:50|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|4
1743506100000|2025-04-01 11:15:00|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|7
1743506110000|2025-04-01 11:15:10|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|12
1743506120000|2025-04-01 11:15:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.19|86
1743506140000|2025-04-01 11:15:40|183.37||183.32||183.37||183.32||17
1743506180000|2025-04-01 11:16:20|||||||||28
1743506190000|2025-04-01 11:16:30|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|0
1743506210000|2025-04-01 11:16:50|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|6
1743506220000|2025-04-01 11:17:00|183.37||183.32||183.37||183.32||9
1743506230000|2025-04-01 11:17:10|183.37||183.32||183.37||183.32||0
1743506240000|2025-04-01 11:17:20|183.37|183.29|183.37|183.29|183.37|183.29|183.32|183.24|24
1743506270000|2025-04-01 11:17:50|183.42|183.34|183.37|183.29|183.42|183.34|183.37|183.29|2
1743506280000|2025-04-01 11:18:00|183.42|183.34|183.37|183.29|183.42|183.34|183.37|183.29|19
1743506290000|2025-04-01 11:18:10|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|9
1743506310000|2025-04-01 11:18:30||183.19||183.19||183.19||183.19|0
1743506320000|2025-04-01 11:18:40||183.24||183.24||183.24||183.24|1
1743506330000|2025-04-01 11:18:50|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|3
1743506340000|2025-04-01 11:19:00|183.22|183.14|183.17|183.09|183.22|183.19|183.17|183.09|155
1743506360000|2025-04-01 11:19:20|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|9
1743506370000|2025-04-01 11:19:30|183.27|183.09|183.22|183.14|183.27|183.14|183.22|183.09|26
1743506380000|2025-04-01 11:19:40|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|7
1743506390000|2025-04-01 11:19:50|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.14|3
1743506400000|2025-04-01 11:20:00|183.22|183.14|183.22|183.14|183.22|183.14|183.17|183.09|55
1743506410000|2025-04-01 11:20:10|||||||||4
1743506430000|2025-04-01 11:20:30|183.17|183.09|183.07|182.99|183.17|183.09|183.02|182.94|275
1743506450000|2025-04-01 11:20:50|183.12|183.04|183.12|183.04|183.17|183.04|183.12|183.04|16
1743506470000|2025-04-01 11:21:10|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|1
1743506480000|2025-04-01 11:21:20||182.99||183.04||183.04||182.99|1
1743506490000|2025-04-01 11:21:30|183.17||183.17||183.17||183.12||4
1743506500000|2025-04-01 11:21:40|183.22|183.09|183.17|183.09|183.22|183.14|183.17|183.04|3
1743506510000|2025-04-01 11:21:50||183.04||183.04||183.04||183.04|0
1743506520000|2025-04-01 11:22:00||183.09||183.09||183.09||183.09|0
1743506530000|2025-04-01 11:22:10|183.12|183.04|183.17|183.04|183.17|183.04|183.12|183.04|3
1743506540000|2025-04-01 11:22:20|183.12|183.09|183.17|183.09|183.17|183.09|183.12|183.04|2
1743506550000|2025-04-01 11:22:30|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|123
1743506560000|2025-04-01 11:22:40|183.02|182.94|183.07|182.94|183.07|182.94|183.02|182.94|9
1743506570000|2025-04-01 11:22:50|183.02|182.99|183.07|182.99|183.07|182.99|183.02|182.94|2
1743506580000|2025-04-01 11:23:00|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|5
1743506590000|2025-04-01 11:23:10|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|7
1743506600000|2025-04-01 11:23:20||182.99||183.04||183.04||182.99|0
1743506610000|2025-04-01 11:23:30||182.99||183.04||183.04||182.99|0
1743506620000|2025-04-01 11:23:40|183.07|182.99|183.12|182.99|183.12|183.04|183.07|182.99|3
1743506630000|2025-04-01 11:23:50||183.04||182.99||183.04||182.99|0
1743506640000|2025-04-01 11:24:00|183.07||183.07||183.07||183.07||0
1743506650000|2025-04-01 11:24:10|183.12|183.04|183.12|183.04|183.17|183.09|183.12|183.04|9
1743506700000|2025-04-01 11:25:00|||||||||8
1743506710000|2025-04-01 11:25:10|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|11
1743506720000|2025-04-01 11:25:20|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|4
1743506740000|2025-04-01 11:25:40|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|40
1743506750000|2025-04-01 11:25:50|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|156
1743506760000|2025-04-01 11:26:00|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.79|32
1743506780000|2025-04-01 11:26:20|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.84|15
1743506800000|2025-04-01 11:26:40|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|2
1743506810000|2025-04-01 11:26:50|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|5
1743506820000|2025-04-01 11:27:00|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|41
1743506830000|2025-04-01 11:27:10||182.79||182.84||182.84||182.79|18
1743506840000|2025-04-01 11:27:20||182.79||182.84||182.84||182.79|0
1743506860000|2025-04-01 11:27:40|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|10
1743506870000|2025-04-01 11:27:50|||||||||7
1743506900000|2025-04-01 11:28:20|182.82|182.74|182.77|182.69|182.82|182.74|182.77|182.69|56
1743506910000|2025-04-01 11:28:30|182.82|182.74|182.82|182.69|182.82|182.74|182.77|182.69|11
1743506920000|2025-04-01 11:28:40|182.87|182.74|182.87|182.74|182.87|182.79|182.87|182.69|3
1743506930000|2025-04-01 11:28:50|182.82|182.79|182.87|182.79|182.87|182.79|182.82|182.74|1
1743506940000|2025-04-01 11:29:00||182.74||182.79||182.79||182.74|3
1743506980000|2025-04-01 11:29:40|182.92|182.84|182.97|182.84|182.97|182.84|182.92|182.84|9
1743506990000|2025-04-01 11:29:50|182.92|182.89|182.97|182.89|182.97|182.89|182.92|182.89|4
1743507000000|2025-04-01 11:30:00|182.92|182.84|182.92|182.84|182.97|182.89|182.92|182.84|2
1743507010000|2025-04-01 11:30:10|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.84|3
1743507020000|2025-04-01 11:30:20|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|0
1743507030000|2025-04-01 11:30:30|183.07|182.89|183.02|182.94|183.07|182.94|183.02|182.89|1
1743507040000|2025-04-01 11:30:40||182.89||182.94||182.94||182.89|0
1743507050000|2025-04-01 11:30:50|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|2
1743507070000|2025-04-01 11:31:10|182.92|182.89|182.92|182.84|182.92|182.89|182.92|182.84|2
1743507080000|2025-04-01 11:31:20||182.79||182.84||182.84||182.79|26
1743507090000|2025-04-01 11:31:30|182.87|182.79|182.87|182.79|182.87|182.79|182.82|182.74|40
1743507100000|2025-04-01 11:31:40|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.69|8
1743507120000|2025-04-01 11:32:00|182.77|182.69|182.82|182.69|182.82|182.69|182.77|182.69|4
1743507130000|2025-04-01 11:32:10|182.77|182.74|182.77|182.69|182.77|182.74|182.77|182.69|0
1743507140000|2025-04-01 11:32:20|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|8
1743507150000|2025-04-01 11:32:30|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|13
1743507180000|2025-04-01 11:33:00|182.87|182.79|182.82|182.74|182.92|182.84|182.82|182.74|219
1743507190000|2025-04-01 11:33:10|||||||||33
1743507210000|2025-04-01 11:33:30|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|1
1743507220000|2025-04-01 11:33:40|||||||||10
1743507230000|2025-04-01 11:33:50|182.92|182.74|182.92|182.79|182.92|182.79|182.92|182.74|11
1743507240000|2025-04-01 11:34:00|182.87|182.84|182.92|182.84|182.92|182.84|182.87|182.79|4
1743507250000|2025-04-01 11:34:10|182.97|182.89|183.02|182.94|183.02|182.94|182.92|182.84|5
1743507260000|2025-04-01 11:34:20|183.07|182.89|183.07|182.99|183.07|182.99|183.07|182.89|140
1743507270000|2025-04-01 11:34:30|183.02|182.94|183.07|182.94|183.07|182.99|183.02|182.94|6
1743507280000|2025-04-01 11:34:40|183.02|182.99|183.07|182.99|183.07|182.99|183.02|182.99|0
1743507290000|2025-04-01 11:34:50|183.02|182.94|183.02|182.94|183.07|182.94|183.02|182.94|1
1743507300000|2025-04-01 11:35:00|183.07|182.99|183.07|182.99|183.07|182.99|183.02|182.99|0
1743507310000|2025-04-01 11:35:10|183.12|182.94|183.07|182.99|183.12|182.99|183.02|182.94|35
1743507350000|2025-04-01 11:35:50||182.94||182.99||182.99||182.94|0
1743507370000|2025-04-01 11:36:10|183.02|182.94|183.02|182.94|183.02|182.99|183.02|182.94|0
1743507380000|2025-04-01 11:36:20|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|7
1743507410000|2025-04-01 11:36:50|182.97|182.89|182.97|182.89|183.02|182.89|182.97|182.89|92
1743507420000|2025-04-01 11:37:00|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|112
1743507430000|2025-04-01 11:37:10|182.92|182.84|182.87|182.79|182.92|182.84|182.87|182.79|10
1743507440000|2025-04-01 11:37:20|182.92|182.74|182.92|182.84|182.92|182.84|182.92|182.74|2
1743507460000|2025-04-01 11:37:40|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|14
1743507470000|2025-04-01 11:37:50|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.74|5
1743507480000|2025-04-01 11:38:00|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|108
1743507490000|2025-04-01 11:38:10|||||||||13
1743507500000|2025-04-01 11:38:20|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|119
1743507510000|2025-04-01 11:38:30|182.82|182.74|182.72|182.64|182.82|182.74|182.72|182.64|8
1743507520000|2025-04-01 11:38:40|182.77|182.69|182.77|182.64|182.77|182.69|182.72|182.64|2
1743507530000|2025-04-01 11:38:50||182.69||182.64||182.69||182.64|0
1743507540000|2025-04-01 11:39:00|182.72|182.69|182.77|182.69|182.77|182.69|182.72|182.64|0
1743507550000|2025-04-01 11:39:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.69|9
1743507560000|2025-04-01 11:39:20||182.69||182.74||182.74||182.69|0
1743507570000|2025-04-01 11:39:30|182.87|182.79|182.87|182.74|182.87|182.79|182.82|182.74|5
1743507580000|2025-04-01 11:39:40||182.79||182.79||182.79||182.74|0
1743507590000|2025-04-01 11:39:50|182.92|182.84|182.87|182.79|182.92|182.84|182.87|182.79|8
1743507600000|2025-04-01 11:40:00|||||||||2
1743507610000|2025-04-01 11:40:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|1
1743507620000|2025-04-01 11:40:20|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.69|8
1743507630000|2025-04-01 11:40:30||182.69||182.74||182.74||182.69|1
1743507640000|2025-04-01 11:40:40|182.87|182.79|182.87|182.79|182.87|182.79|182.82|182.74|8
1743507650000|2025-04-01 11:40:50|182.92|182.84|182.92|182.84|182.97|182.84|182.87|182.79|63
1743507660000|2025-04-01 11:41:00|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|1
1743507670000|2025-04-01 11:41:10||182.84||182.89||182.89||182.84|0
1743507680000|2025-04-01 11:41:20|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|2
1743507690000|2025-04-01 11:41:30|183.02||182.97||183.02||182.97||1
1743507700000|2025-04-01 11:41:40|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|4
1743507710000|2025-04-01 11:41:50|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|78
1743507720000|2025-04-01 11:42:00|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|4
1743507730000|2025-04-01 11:42:10|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|5
1743507740000|2025-04-01 11:42:20|183.02||182.97||183.02||182.97||8
1743507750000|2025-04-01 11:42:30|||||||||3
1743507760000|2025-04-01 11:42:40|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|27
1743507770000|2025-04-01 11:42:50|||||||||3
1743507790000|2025-04-01 11:43:10|183.02|182.94|183.02|182.94|183.02|182.94|182.97|182.89|10
1743507800000|2025-04-01 11:43:20|183.07|182.99|183.02|182.89|183.07|182.99|182.97|182.89|3
1743507810000|2025-04-01 11:43:30|182.97|182.94|183.02|182.94|183.02|182.94|182.97|182.94|0
1743507840000|2025-04-01 11:44:00|||||||||90
1743507850000|2025-04-01 11:44:10|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|77
1743507870000|2025-04-01 11:44:30|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|8
1743507880000|2025-04-01 11:44:40|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|4
1743507900000|2025-04-01 11:45:00|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.04|69
1743507930000|2025-04-01 11:45:30|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|34
1743507940000|2025-04-01 11:45:40|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|12
1743507950000|2025-04-01 11:45:50|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|9
1743507970000|2025-04-01 11:46:10|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|124
1743507980000|2025-04-01 11:46:20|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|17
1743507990000|2025-04-01 11:46:30|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|34
1743508000000|2025-04-01 11:46:40|183.27||183.22||183.27||183.22||36
1743508010000|2025-04-01 11:46:50|183.17|183.09|183.22|183.09|183.22|183.14|183.17|183.09|6
1743508020000|2025-04-01 11:47:00|183.17|183.14|183.17|183.09|183.22|183.14|183.17|183.09|0
1743508030000|2025-04-01 11:47:10|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.09|0
1743508040000|2025-04-01 11:47:20|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|4
1743508050000|2025-04-01 11:47:30|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|4
1743508060000|2025-04-01 11:47:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.14|3
1743508070000|2025-04-01 11:47:50|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|13
1743508080000|2025-04-01 11:48:00|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|6
1743508090000|2025-04-01 11:48:10|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|177
1743508110000|2025-04-01 11:48:30|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|276
1743508120000|2025-04-01 11:48:40|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|4
1743508140000|2025-04-01 11:49:00|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|3
1743508160000|2025-04-01 11:49:20|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|6
1743508170000|2025-04-01 11:49:30||183.14||183.14||183.14||183.14|15
1743508180000|2025-04-01 11:49:40|183.22||183.22||183.27||183.22||2
1743508190000|2025-04-01 11:49:50|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|2
1743508200000|2025-04-01 11:50:00|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|0
1743508220000|2025-04-01 11:50:20|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|5
1743508240000|2025-04-01 11:50:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|9
1743508260000|2025-04-01 11:51:00|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|25
1743508270000|2025-04-01 11:51:10|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|52
1743508300000|2025-04-01 11:51:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|4
1743508330000|2025-04-01 11:52:10|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|18
1743508340000|2025-04-01 11:52:20|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|14
1743508350000|2025-04-01 11:52:30|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|11
1743508360000|2025-04-01 11:52:40|183.22||183.17||183.22||183.17||11
1743508380000|2025-04-01 11:53:00|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|4
1743508390000|2025-04-01 11:53:10|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|1
1743508400000|2025-04-01 11:53:20|183.17|183.09|183.17|183.09|183.22|183.09|183.17|183.09|0
1743508410000|2025-04-01 11:53:30|183.22||183.17||183.22||183.17||0
1743508420000|2025-04-01 11:53:40|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|15
1743508430000|2025-04-01 11:53:50|183.17||183.12||183.17||183.12||3
1743508440000|2025-04-01 11:54:00|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|1
1743508450000|2025-04-01 11:54:10|183.12|183.04|183.12|183.04|183.17|183.04|183.12|183.04|0
1743508460000|2025-04-01 11:54:20|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|1
1743508470000|2025-04-01 11:54:30|183.12|183.04|183.12|183.04|183.17|183.09|183.12|183.04|0
1743508480000|2025-04-01 11:54:40|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.09|0
1743508500000|2025-04-01 11:55:00|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|0
1743508510000|2025-04-01 11:55:10|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|1
1743508520000|2025-04-01 11:55:20|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|8
1743508530000|2025-04-01 11:55:30|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|5
1743508540000|2025-04-01 11:55:40|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|1
1743508550000|2025-04-01 11:55:50|183.37|183.29|183.32|183.24|183.37|183.29|183.32|183.24|118
1743508560000|2025-04-01 11:56:00|183.37|183.29|183.42|183.29|183.42|183.29|183.37|183.29|2
1743508570000|2025-04-01 11:56:10||183.34||183.34||183.34||183.34|0
1743508580000|2025-04-01 11:56:20|183.47||183.47||183.47||183.47||1
1743508590000|2025-04-01 11:56:30|183.42|183.39|183.42|183.34|183.47|183.39|183.42|183.34|21
1743508600000|2025-04-01 11:56:40|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|29
1743508610000|2025-04-01 11:56:50|183.47|183.39|183.47|183.39|183.52|183.44|183.47|183.39|22
1743508620000|2025-04-01 11:57:00||183.34||183.39||183.39||183.34|8
1743508630000|2025-04-01 11:57:10|183.52|183.44|183.52|183.44|183.52|183.44|183.52|183.44|3
1743508640000|2025-04-01 11:57:20|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|17
1743508650000|2025-04-01 11:57:30|183.57||183.57||183.57||183.52||4
1743508660000|2025-04-01 11:57:40||183.49||183.49||183.49||183.49|0
1743508670000|2025-04-01 11:57:50|183.62||183.57||183.62||183.57||2
1743508680000|2025-04-01 11:58:00|183.62||183.57||183.62||183.57||2
1743508690000|2025-04-01 11:58:10|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|0
1743508700000|2025-04-01 11:58:20|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|17
1743508710000|2025-04-01 11:58:30|183.62|183.54|183.62|183.54|183.67|183.59|183.62|183.54|143
1743508720000|2025-04-01 11:58:40|183.57|183.49|183.62|183.49|183.62|183.49|183.57|183.49|17
1743508730000|2025-04-01 11:58:50|183.57|183.54|183.62|183.54|183.62|183.54|183.57|183.54|0
1743508750000|2025-04-01 11:59:10||183.49||183.54||183.54||183.49|2
1743508760000|2025-04-01 11:59:20|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|0
1743508770000|2025-04-01 11:59:30|183.62|183.54|183.62|183.49|183.62|183.54|183.62|183.49|1
1743508780000|2025-04-01 11:59:40|183.57|183.54|183.57|183.49|183.62|183.54|183.57|183.49|1
1743508790000|2025-04-01 11:59:50|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|3
1743508800000|2025-04-01 12:00:00|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.49|44
1743508810000|2025-04-01 12:00:10|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|82
1743508820000|2025-04-01 12:00:20||183.49||183.49||183.54||183.49|6
1743508830000|2025-04-01 12:00:30|183.57|183.54|183.57|183.44|183.57|183.54|183.52|183.44|193
1743508840000|2025-04-01 12:00:40|183.52|183.49|183.52|183.44|183.57|183.49|183.52|183.44|28
1743508850000|2025-04-01 12:00:50|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|0
1743508860000|2025-04-01 12:01:00|183.47|183.39|183.52|183.44|183.52|183.44|183.47|183.39|8
1743508870000|2025-04-01 12:01:10|183.57||183.57||183.57||183.52||2
1743508880000|2025-04-01 12:01:20|183.52|183.49|183.57|183.49|183.57|183.49|183.52|183.49|9
1743508890000|2025-04-01 12:01:30|183.52|183.44|183.57|183.49|183.57|183.49|183.52|183.44|0
1743508900000|2025-04-01 12:01:40|183.62|183.54|183.62|183.49|183.62|183.54|183.62|183.49|6
1743508910000|2025-04-01 12:01:50|183.67|183.54|183.67|183.54|183.67|183.59|183.67|183.54|19
1743508920000|2025-04-01 12:02:00|183.62|183.59|183.62|183.54|183.62|183.59|183.62|183.54|0
1743508930000|2025-04-01 12:02:10||183.49||183.49||183.54||183.49|0
1743508940000|2025-04-01 12:02:20|183.57|183.54|183.67|183.59|183.67|183.59|183.57|183.49|4
1743508960000|2025-04-01 12:02:40||183.54||183.59||183.59||183.54|8
1743508970000|2025-04-01 12:02:50||183.54||183.59||183.59||183.54|0
1743508980000|2025-04-01 12:03:00|183.52|183.44|183.37|183.29|183.52|183.44|183.37|183.29|1516
1743508990000|2025-04-01 12:03:10|||||||||29
1743509000000|2025-04-01 12:03:20|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|25
1743509010000|2025-04-01 12:03:30||183.24||183.29||183.29||183.24|3
1743509020000|2025-04-01 12:03:40|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|8
1743509030000|2025-04-01 12:03:50|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|14
1743509040000|2025-04-01 12:04:00|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|5
1743509050000|2025-04-01 12:04:10|183.47||183.47||183.47||183.47||8
1743509060000|2025-04-01 12:04:20|183.42|183.39|183.42|183.34|183.42|183.39|183.42|183.29|4
1743509070000|2025-04-01 12:04:30|183.47||183.47||183.47||183.42||12
1743509080000|2025-04-01 12:04:40||183.39||183.34||183.39||183.34|5
1743509090000|2025-04-01 12:04:50||183.39||183.34||183.39||183.34|0
1743509100000|2025-04-01 12:05:00|183.42|183.39|183.37|183.29|183.42|183.39|183.37|183.29|6
1743509130000|2025-04-01 12:05:30|183.42|183.34|183.47|183.39|183.47|183.39|183.42|183.34|45
1743509150000|2025-04-01 12:05:50|183.52|183.34|183.47|183.39|183.52|183.39|183.42|183.34|121
1743509160000|2025-04-01 12:06:00|183.52|183.44|183.52|183.39|183.52|183.44|183.52|183.39|6
1743509170000|2025-04-01 12:06:10|183.57|183.44|183.57|183.44|183.57|183.44|183.52|183.44|2
1743509180000|2025-04-01 12:06:20|183.52|183.49|183.57|183.44|183.57|183.49|183.52|183.44|1
1743509190000|2025-04-01 12:06:30||183.49||183.49||183.49||183.49|0
1743509200000|2025-04-01 12:06:40|183.62|183.54|183.62|183.54|183.62|183.54|183.57|183.54|3
1743509210000|2025-04-01 12:06:50|183.67|183.59|183.67|183.54|183.67|183.59|183.62|183.54|0
1743509220000|2025-04-01 12:07:00|183.62||183.67||183.67||183.62||0
1743509230000|2025-04-01 12:07:10|183.72|183.59|183.72|183.59|183.72|183.64|183.72|183.54|9
1743509240000|2025-04-01 12:07:20||183.64||183.59||183.64||183.59|0
1743509250000|2025-04-01 12:07:30|183.67|183.64|183.77|183.69|183.77|183.69|183.67|183.64|56
1743509260000|2025-04-01 12:07:40|183.82|183.74|183.82|183.74|183.82|183.74|183.77|183.69|11
1743509270000|2025-04-01 12:07:50||183.69||183.74||183.74||183.69|0
1743509290000|2025-04-01 12:08:10|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.74|4
1743509300000|2025-04-01 12:08:20|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|0
1743509310000|2025-04-01 12:08:30|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|41
1743509320000|2025-04-01 12:08:40|||||||||2
1743509340000|2025-04-01 12:09:00|||||||||1
1743509350000|2025-04-01 12:09:10|183.82||183.77||183.82||183.77||9
1743509360000|2025-04-01 12:09:20|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|3
1743509370000|2025-04-01 12:09:30|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|13
1743509380000|2025-04-01 12:09:40|183.87|183.79|183.87|183.74|183.87|183.79|183.82|183.74|8
1743509390000|2025-04-01 12:09:50|183.82|183.79|183.87|183.74|183.87|183.79|183.82|183.74|0
1743509400000|2025-04-01 12:10:00|183.82|183.79|183.77|183.69|183.87|183.79|183.77|183.69|24
1743509420000|2025-04-01 12:10:20|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|6
1743509440000|2025-04-01 12:10:40||183.69||183.69||183.69||183.69|0
1743509450000|2025-04-01 12:10:50||183.74||183.74||183.74||183.74|0
1743509460000|2025-04-01 12:11:00|183.77|183.69|183.82|183.69|183.82|183.74|183.77|183.69|2
1743509470000|2025-04-01 12:11:10|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.69|1
1743509480000|2025-04-01 12:11:20|183.87|183.79|183.87|183.79|183.92|183.84|183.82|183.79|22
1743509500000|2025-04-01 12:11:40|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|146
1743509510000|2025-04-01 12:11:50|||||||||53
1743509520000|2025-04-01 12:12:00|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743509530000|2025-04-01 12:12:10|183.87|183.79|183.87|183.79|183.92|183.84|183.87|183.79|69
1743509550000|2025-04-01 12:12:30|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|103
1743509560000|2025-04-01 12:12:40|183.92||183.87||183.92||183.87||0
1743509570000|2025-04-01 12:12:50|183.92|183.74|183.82|183.74|183.92|183.74|183.82|183.74|95
1743509580000|2025-04-01 12:13:00|183.87||183.82||183.87||183.82||10
1743509610000|2025-04-01 12:13:30|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|6
1743509640000|2025-04-01 12:14:00|183.92|183.84|183.92|183.79|183.92|183.84|183.87|183.79|1
1743509650000|2025-04-01 12:14:10|183.97|183.84|183.97|183.89|183.97|183.89|183.97|183.84|3
1743509660000|2025-04-01 12:14:20|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|1
1743509670000|2025-04-01 12:14:30||183.84||183.89||183.89||183.84|0
1743509680000|2025-04-01 12:14:40|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|76
1743509690000|2025-04-01 12:14:50|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|5
1743509700000|2025-04-01 12:15:00|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|36
1743509760000|2025-04-01 12:16:00|184.07|183.89|183.97|183.89|184.07|183.89|183.97|183.89|192
1743509770000|2025-04-01 12:16:10|184.02||183.97||184.02||183.97||18
1743509800000|2025-04-01 12:16:40|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|37
1743509820000|2025-04-01 12:17:00|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|82
1743509830000|2025-04-01 12:17:10|||||||||10
1743509840000|2025-04-01 12:17:20|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.79|93
1743509850000|2025-04-01 12:17:30||183.79||183.84||183.84||183.79|0
1743509880000|2025-04-01 12:18:00|||||||||4
1743509890000|2025-04-01 12:18:10|183.97||183.92||183.97||183.92||5
1743509900000|2025-04-01 12:18:20|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|164
1743509930000|2025-04-01 12:18:50||183.69||183.74||183.74||183.69|6
1743509940000|2025-04-01 12:19:00|183.87|183.79|183.92|183.84|183.92|183.84|183.87|183.79|16
1743509950000|2025-04-01 12:19:10|183.87|183.79|183.92|183.79|183.92|183.79|183.87|183.79|1
1743509960000|2025-04-01 12:19:20|183.87||183.87||183.92||183.87||0
1743509980000|2025-04-01 12:19:40|183.82|183.74|183.82|183.74|183.82|183.79|183.82|183.74|25
1743510000000|2025-04-01 12:20:00|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|9
1743510010000|2025-04-01 12:20:10|183.82|183.74|183.77|183.69|183.82|183.74|183.77|183.69|3
1743510020000|2025-04-01 12:20:20|183.82||183.77||183.82||183.77||5
1743510030000|2025-04-01 12:20:30|183.82|183.74|183.82|183.69|183.82|183.74|183.82|183.69|0
1743510040000|2025-04-01 12:20:40|183.77|183.74|183.77|183.69|183.82|183.74|183.77|183.69|0
1743510050000|2025-04-01 12:20:50|183.82|183.74|183.82|183.74|183.87|183.79|183.82|183.69|121
1743510060000|2025-04-01 12:21:00|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|50
1743510080000|2025-04-01 12:21:20|||||||||61
1743510090000|2025-04-01 12:21:30|183.82||183.82||183.82||183.82||10
1743510100000|2025-04-01 12:21:40|183.77|183.74|183.77|183.69|183.77|183.74|183.77|183.69|0
1743510110000|2025-04-01 12:21:50|183.82||183.77||183.82||183.77||2
1743510120000|2025-04-01 12:22:00|||||||||2
1743510130000|2025-04-01 12:22:10|||||||||27
1743510140000|2025-04-01 12:22:20|183.82||183.77||183.82||183.77||13
1743510150000|2025-04-01 12:22:30|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|16
1743510160000|2025-04-01 12:22:40|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|6
1743510170000|2025-04-01 12:22:50|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.74|13
1743510200000|2025-04-01 12:23:20|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|55
1743510210000|2025-04-01 12:23:30|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|3
1743510220000|2025-04-01 12:23:40||183.69||183.74||183.74||183.69|0
1743510240000|2025-04-01 12:24:00|183.87|183.79|183.87|183.79|183.87|183.79|183.82|183.74|5
1743510250000|2025-04-01 12:24:10||183.74||183.74||183.79||183.74|0
1743510260000|2025-04-01 12:24:20|183.82||183.87||183.87||183.82||0
1743510270000|2025-04-01 12:24:30||183.79||183.79||183.79||183.79|0
1743510280000|2025-04-01 12:24:40|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|3
1743510290000|2025-04-01 12:24:50||183.79||183.84||183.84||183.79|0
1743510300000|2025-04-01 12:25:00|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.84|11
1743510310000|2025-04-01 12:25:10|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|4
1743510320000|2025-04-01 12:25:20|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|3
1743510330000|2025-04-01 12:25:30|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|1
1743510350000|2025-04-01 12:25:50|184.02|183.94|184.02|183.94|184.02|183.94|183.97|183.94|7
1743510360000|2025-04-01 12:26:00|||||||||9
1743510370000|2025-04-01 12:26:10|184.07||184.02||184.07||184.02||7
1743510390000|2025-04-01 12:26:30|||||||||1
1743510420000|2025-04-01 12:27:00|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|3
1743510430000|2025-04-01 12:27:10|||||||||1
1743510440000|2025-04-01 12:27:20|184.12||184.12||184.12||184.12||4
1743510450000|2025-04-01 12:27:30|184.07||184.07||184.07||184.07||0
1743510480000|2025-04-01 12:28:00||183.94||183.99||183.99||183.94|22
1743510490000|2025-04-01 12:28:10|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|10
1743510500000|2025-04-01 12:28:20|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|20
1743510540000|2025-04-01 12:29:00|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|82
1743510550000|2025-04-01 12:29:10|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|2
1743510580000|2025-04-01 12:29:40|184.17||184.12||184.17||184.12||4
1743510590000|2025-04-01 12:29:50|184.17|184.09|184.17|184.04|184.17|184.09|184.17|184.04|19
1743510600000|2025-04-01 12:30:00|184.12|184.09|184.17|184.09|184.17|184.09|184.12|184.04|5
1743510610000|2025-04-01 12:30:10|||||||||4
1743510620000|2025-04-01 12:30:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|0
1743510630000|2025-04-01 12:30:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|2
1743510640000|2025-04-01 12:30:40|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|1
1743510650000|2025-04-01 12:30:50|184.27||184.22||184.27||184.22||5
1743510660000|2025-04-01 12:31:00|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|97
1743510670000|2025-04-01 12:31:10|184.17|184.09|184.17|184.09|184.22|184.14|184.17|184.09|66
1743510690000|2025-04-01 12:31:30|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|10
1743510700000|2025-04-01 12:31:40|184.32|184.24|184.32|184.19|184.32|184.24|184.32|184.19|4
1743510710000|2025-04-01 12:31:50|184.27|184.14|184.27|184.19|184.27|184.19|184.22|184.14|34
1743510730000|2025-04-01 12:32:10|184.22|184.14|184.27|184.14|184.27|184.19|184.22|184.14|5
1743510740000|2025-04-01 12:32:20|184.22||184.22||184.27||184.22||1
1743510750000|2025-04-01 12:32:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|166
1743510780000|2025-04-01 12:33:00|184.22|184.14|184.17|184.09|184.22|184.14|184.17|184.09|10
1743510800000|2025-04-01 12:33:20|184.22|184.14|184.17|184.09|184.22|184.14|184.17|184.09|9
1743510810000|2025-04-01 12:33:30|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|2
1743510820000|2025-04-01 12:33:40|184.27|184.19|184.27|184.14|184.27|184.19|184.22|184.14|2
1743510830000|2025-04-01 12:33:50|184.22||184.22||184.27||184.22||0
1743510850000|2025-04-01 12:34:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|5
1743510860000|2025-04-01 12:34:20|184.12|184.04|184.17|184.09|184.17|184.09|184.12|184.04|20
1743510870000|2025-04-01 12:34:30|||||||||1
1743510890000|2025-04-01 12:34:50|184.22|184.14|184.22|184.14|184.22|184.14|184.17|184.09|13
1743510910000|2025-04-01 12:35:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|5
1743510920000|2025-04-01 12:35:20||184.04||184.04||184.09||184.04|0
1743510930000|2025-04-01 12:35:30||184.09||184.09||184.09||184.09|0
1743510950000|2025-04-01 12:35:50|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|4
1743510960000|2025-04-01 12:36:00||184.14||184.14||184.14||184.09|0
1743510980000|2025-04-01 12:36:20|184.32|184.24|184.22|184.14|184.32|184.24|184.22|184.14|685
1743510990000|2025-04-01 12:36:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|14
1743511000000|2025-04-01 12:36:40|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|9
1743511010000|2025-04-01 12:36:50|184.17|184.04|184.12|184.04|184.17|184.04|184.12|184.04|39
1743511020000|2025-04-01 12:37:00|184.17|184.09|184.17|184.09|184.17|184.09|184.12|184.09|2
1743511030000|2025-04-01 12:37:10|184.12|184.04|184.17|184.04|184.17|184.09|184.12|184.04|63
1743511040000|2025-04-01 12:37:20|184.12||184.12||184.17||184.12||0
1743511050000|2025-04-01 12:37:30|184.17||184.12||184.17||184.12||5
1743511060000|2025-04-01 12:37:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|4
1743511070000|2025-04-01 12:37:50|184.12|184.04|184.22|184.14|184.22|184.14|184.12|184.04|8
1743511080000|2025-04-01 12:38:00||184.09||184.14||184.14||184.09|1
1743511090000|2025-04-01 12:38:10|||||||||5
1743511100000|2025-04-01 12:38:20|||||||||26
1743511130000|2025-04-01 12:38:50|||||||||6
1743511140000|2025-04-01 12:39:00|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|1
1743511180000|2025-04-01 12:39:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|48
1743511200000|2025-04-01 12:40:00|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|12
1743511210000|2025-04-01 12:40:10|184.17|184.09|184.22|184.14|184.22|184.14|184.17|184.09|4
1743511220000|2025-04-01 12:40:20|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|1
1743511230000|2025-04-01 12:40:30|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|0
1743511240000|2025-04-01 12:40:40|184.07|183.99|184.07|183.94|184.07|183.99|184.02|183.94|34
1743511250000|2025-04-01 12:40:50|184.02||184.02||184.07||184.02||0
1743511260000|2025-04-01 12:41:00|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|24
1743511270000|2025-04-01 12:41:10|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.94|9
1743511280000|2025-04-01 12:41:20|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|25
1743511290000|2025-04-01 12:41:30|184.12||184.07||184.12||184.07||24
1743511300000|2025-04-01 12:41:40|184.12||184.07||184.12||184.07||8
1743511310000|2025-04-01 12:41:50|184.02|183.94|184.07|183.94|184.07|183.94|184.02|183.94|60
1743511320000|2025-04-01 12:42:00|184.02||184.02||184.07||184.02||9
1743511330000|2025-04-01 12:42:10|184.07||184.07||184.07||184.02||3
1743511340000|2025-04-01 12:42:20|184.02||184.02||184.07||184.02||2
1743511350000|2025-04-01 12:42:30|184.07|183.89|184.02|183.94|184.07|183.94|183.97|183.89|125
1743511360000|2025-04-01 12:42:40|||||||||113
1743511380000|2025-04-01 12:43:00|184.07||184.02||184.07||184.02||7
1743511410000|2025-04-01 12:43:30|||||||||7
1743511420000|2025-04-01 12:43:40|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|10
1743511460000|2025-04-01 12:44:20|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|52
1743511470000|2025-04-01 12:44:30|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|5
1743511480000|2025-04-01 12:44:40|184.07||184.02||184.07||184.02||1
1743511500000|2025-04-01 12:45:00|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.94|2
1743511510000|2025-04-01 12:45:10|184.12|183.94|184.12|183.99|184.12|183.99|184.12|183.94|4
1743511520000|2025-04-01 12:45:20|184.07||184.07||184.12||184.07||10
1743511530000|2025-04-01 12:45:30|||||||||3
1743511550000|2025-04-01 12:45:50|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|32
1743511560000|2025-04-01 12:46:00|184.12||184.12||184.12||184.07||0
1743511570000|2025-04-01 12:46:10||184.04||184.04||184.04||184.04|0
1743511580000|2025-04-01 12:46:20|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|3
1743511600000|2025-04-01 12:46:40|184.07|183.99|184.07|183.99|184.07|184.04|184.07|183.99|0
1743511610000|2025-04-01 12:46:50|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|14
1743511620000|2025-04-01 12:47:00|184.12||184.12||184.12||184.07||3
1743511630000|2025-04-01 12:47:10|184.07|184.04|184.12|183.99|184.12|184.04|184.07|183.99|0
1743511640000|2025-04-01 12:47:20||184.04||184.04||184.04||184.04|0
1743511650000|2025-04-01 12:47:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|6
1743511660000|2025-04-01 12:47:40|184.22|184.14|184.22|184.14|184.22|184.14|184.17|184.14|5
1743511680000|2025-04-01 12:48:00|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|3
1743511690000|2025-04-01 12:48:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|4
1743511700000|2025-04-01 12:48:20|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|10
1743511730000|2025-04-01 12:48:50|||||||||1
1743511740000|2025-04-01 12:49:00|184.17|184.09|184.12|184.04|184.17|184.09|184.12|184.04|9
1743511750000|2025-04-01 12:49:10|184.17||184.12||184.17||184.12||1
1743511760000|2025-04-01 12:49:20|184.17|184.09|184.17|184.09|184.17|184.09|184.12|184.09|10
1743511790000|2025-04-01 12:49:50|184.22||184.22||184.22||184.22||13
1743511800000|2025-04-01 12:50:00||184.14||184.09||184.14||184.09|0
1743511810000|2025-04-01 12:50:10|184.17|184.14|184.22|184.09|184.22|184.14|184.17|184.09|32
1743511820000|2025-04-01 12:50:20|184.17||184.17||184.22||184.17||0
1743511830000|2025-04-01 12:50:30|||||||||2
1743511840000|2025-04-01 12:50:40|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|3
1743511850000|2025-04-01 12:50:50|184.27|184.19|184.32|184.24|184.32|184.24|184.27|184.19|12
1743511860000|2025-04-01 12:51:00|184.37||184.37||184.37||184.32||1
1743511870000|2025-04-01 12:51:10|184.32||184.32||184.32||184.32||0
1743511890000|2025-04-01 12:51:30|184.37||184.32||184.37||184.32||2
1743511910000|2025-04-01 12:51:50|184.37||184.37||184.37||184.37||2
1743511920000|2025-04-01 12:52:00|184.32|184.29|184.37|184.29|184.37|184.29|184.32|184.24|140
1743511930000|2025-04-01 12:52:10|184.42||184.37||184.42||184.37||130
1743511940000|2025-04-01 12:52:20|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|57
1743511980000|2025-04-01 12:53:00|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|51
1743512000000|2025-04-01 12:53:20|184.22|184.14|184.22|184.14|184.27|184.19|184.22|184.14|3
1743512010000|2025-04-01 12:53:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|0
1743512060000|2025-04-01 12:54:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|53
1743512070000|2025-04-01 12:54:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|0
1743512080000|2025-04-01 12:54:40|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|3
1743512090000|2025-04-01 12:54:50|184.17|184.14|184.22|184.09|184.22|184.14|184.17|184.09|0
1743512100000|2025-04-01 12:55:00|184.17||184.22||184.22||184.17||0
1743512110000|2025-04-01 12:55:10|184.17||184.17||184.22||184.17||0
1743512120000|2025-04-01 12:55:20|||||||||2
1743512130000|2025-04-01 12:55:30|||||||||1
1743512150000|2025-04-01 12:55:50|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|3
1743512160000|2025-04-01 12:56:00|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|1
1743512170000|2025-04-01 12:56:10|184.17||184.12||184.17||184.12||0
1743512180000|2025-04-01 12:56:20|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|0
1743512190000|2025-04-01 12:56:30||184.04||184.04||184.04||184.04|0
1743512200000|2025-04-01 12:56:40||184.09||184.04||184.09||184.04|0
1743512210000|2025-04-01 12:56:50||184.09||184.09||184.09||184.04|0
1743512220000|2025-04-01 12:57:00||184.04||184.04||184.09||184.04|0
1743512230000|2025-04-01 12:57:10|184.12||184.12||184.12||184.12||0
1743512240000|2025-04-01 12:57:20|184.17||184.12||184.17||184.12||8
1743512250000|2025-04-01 12:57:30|184.17|184.09|184.17|184.09|184.17|184.09|184.12|184.09|1
1743512260000|2025-04-01 12:57:40|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|162
1743512270000|2025-04-01 12:57:50||184.14||184.09||184.14||184.09|0
1743512280000|2025-04-01 12:58:00||184.14||184.14||184.14||184.09|0
1743512290000|2025-04-01 12:58:10|184.17|184.09|184.12|184.04|184.17|184.09|184.07|183.99|177
1743512300000|2025-04-01 12:58:20|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|1
1743512320000|2025-04-01 12:58:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.04|21
1743512330000|2025-04-01 12:58:50|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|8
1743512380000|2025-04-01 12:59:40|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.14|9
1743512390000|2025-04-01 12:59:50|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|6
1743512400000|2025-04-01 13:00:00|184.37|184.24|184.27|184.19|184.37|184.29|184.27|184.19|66
1743512410000|2025-04-01 13:00:10|||||||||3
1743512420000|2025-04-01 13:00:20|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|1
1743512430000|2025-04-01 13:00:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|11
1743512440000|2025-04-01 13:00:40|||||||||23
1743512450000|2025-04-01 13:00:50|184.32|184.24|184.32|184.19|184.32|184.24|184.27|184.19|57
1743512460000|2025-04-01 13:01:00||184.24||184.24||184.24||184.19|0
1743512470000|2025-04-01 13:01:10|184.37||184.32||184.37||184.32||2
1743512480000|2025-04-01 13:01:20|184.37|184.29|184.37|184.29|184.37|184.29|184.32|184.24|2
1743512490000|2025-04-01 13:01:30||184.24||184.29||184.29||184.24|0
1743512500000|2025-04-01 13:01:40|184.42|184.34|184.42|184.29|184.42|184.34|184.37|184.29|1
1743512510000|2025-04-01 13:01:50||184.34||184.29||184.34||184.29|0
1743512520000|2025-04-01 13:02:00|184.47|184.34|184.42|184.34|184.47|184.39|184.42|184.34|50
1743512550000|2025-04-01 13:02:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|81
1743512560000|2025-04-01 13:02:40|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|124
1743512570000|2025-04-01 13:02:50|184.32|184.24|184.32|184.19|184.32|184.24|184.32|184.19|42
1743512580000|2025-04-01 13:03:00|184.27|184.14|184.17|184.09|184.32|184.14|184.17|184.09|64
1743512590000|2025-04-01 13:03:10|184.22|184.14|184.22|184.09|184.22|184.14|184.17|184.09|4
1743512600000|2025-04-01 13:03:20||184.14||184.14||184.14||184.09|9
1743512610000|2025-04-01 13:03:30||184.09||184.14||184.14||184.09|0
1743512620000|2025-04-01 13:03:40|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|25
1743512630000|2025-04-01 13:03:50||184.09||184.14||184.14||184.09|0
1743512640000|2025-04-01 13:04:00||184.09||184.14||184.14||184.09|0
1743512650000|2025-04-01 13:04:10|||||||||1
1743512660000|2025-04-01 13:04:20|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|6
1743512670000|2025-04-01 13:04:30|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|1
1743512720000|2025-04-01 13:05:20|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.14|11
1743512730000|2025-04-01 13:05:30|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.19|3
1743512760000|2025-04-01 13:06:00|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|107
1743512770000|2025-04-01 13:06:10|184.22|184.14|184.22|184.14|184.27|184.14|184.22|184.14|15
1743512790000|2025-04-01 13:06:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|65
1743512800000|2025-04-01 13:06:40|184.22|184.14|184.12|184.04|184.22|184.14|184.12|184.04|5
1743512810000|2025-04-01 13:06:50|184.17|184.09|184.17|184.04|184.17|184.09|184.17|184.04|73
1743512820000|2025-04-01 13:07:00||184.09||184.09||184.09||184.04|0
1743512830000|2025-04-01 13:07:10|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|13
1743512840000|2025-04-01 13:07:20|184.17|184.14|184.22|184.14|184.22|184.14|184.17|184.14|2
1743512850000|2025-04-01 13:07:30|184.17|184.09|184.22|184.09|184.22|184.14|184.17|184.09|3
1743512860000|2025-04-01 13:07:40|184.17|184.14|184.17|184.09|184.17|184.14|184.17|184.09|1
1743512880000|2025-04-01 13:08:00|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|2
1743512890000|2025-04-01 13:08:10|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|11
1743512900000|2025-04-01 13:08:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.94|4
1743512920000|2025-04-01 13:08:40|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|4
1743512970000|2025-04-01 13:09:30|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|32
1743512980000|2025-04-01 13:09:40|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|8
1743512990000|2025-04-01 13:09:50||183.99||184.04||184.04||183.99|0
1743513000000|2025-04-01 13:10:00|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|87
1743513010000|2025-04-01 13:10:10||184.04||184.09||184.09||184.04|0
1743513020000|2025-04-01 13:10:20|184.12|184.04|184.12|184.04|184.17|184.04|184.12|184.04|7
1743513030000|2025-04-01 13:10:30|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|6
1743513040000|2025-04-01 13:10:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|2
1743513070000|2025-04-01 13:11:10|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|3
1743513080000|2025-04-01 13:11:20|184.17|184.09|184.22|184.14|184.22|184.14|184.17|184.09|2
1743513110000|2025-04-01 13:11:50|184.27|184.19|184.27|184.14|184.27|184.19|184.27|184.14|129
1743513120000|2025-04-01 13:12:00||184.19||184.19||184.19||184.14|1
1743513140000|2025-04-01 13:12:20|184.22|184.14|184.27|184.14|184.27|184.19|184.22|184.14|28
1743513150000|2025-04-01 13:12:30|184.22|184.19|184.22|184.14|184.27|184.19|184.22|184.14|13
1743513160000|2025-04-01 13:12:40|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|14
1743513180000|2025-04-01 13:13:00|184.22|184.14|184.22|184.14|184.27|184.19|184.22|184.14|14
1743513190000|2025-04-01 13:13:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|80
1743513200000|2025-04-01 13:13:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|1
1743513210000|2025-04-01 13:13:30||184.09||184.14||184.14||184.09|5
1743513220000|2025-04-01 13:13:40||184.09||184.14||184.14||184.09|0
1743513230000|2025-04-01 13:13:50||184.09||184.14||184.14||184.09|0
1743513240000|2025-04-01 13:14:00||184.09||184.14||184.14||184.09|8
1743513250000|2025-04-01 13:14:10|184.27|184.09|184.32|184.19|184.32|184.24|184.27|184.09|84
1743513260000|2025-04-01 13:14:20||184.24||184.24||184.24||184.19|0
1743513290000|2025-04-01 13:14:50|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.24|14
1743513330000|2025-04-01 13:15:30|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|11
1743513340000|2025-04-01 13:15:40|||||||||60
1743513350000|2025-04-01 13:15:50|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.19|26
1743513380000|2025-04-01 13:16:20|184.37|184.29|184.37|184.29|184.37|184.29|184.32|184.24|45
1743513390000|2025-04-01 13:16:30||184.24||184.29||184.29||184.24|27
1743513420000|2025-04-01 13:17:00|||||||||1
1743513430000|2025-04-01 13:17:10|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|17
1743513450000|2025-04-01 13:17:30|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|111
1743513470000|2025-04-01 13:17:50|||||||||4
1743513490000|2025-04-01 13:18:10|||||||||113
1743513510000|2025-04-01 13:18:30|184.37|184.29|184.42|184.29|184.42|184.34|184.37|184.29|47
1743513520000|2025-04-01 13:18:40||184.34||184.34||184.34||184.29|0
1743513530000|2025-04-01 13:18:50||184.29||184.34||184.34||184.29|0
1743513590000|2025-04-01 13:19:50|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|10
1743513600000|2025-04-01 13:20:00|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|3
1743513620000|2025-04-01 13:20:20|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|7
1743513630000|2025-04-01 13:20:30|184.52|184.34|184.52|184.39|184.52|184.39|184.52|184.34|11
1743513640000|2025-04-01 13:20:40|184.47|184.44|184.52|184.39|184.52|184.44|184.47|184.39|2
1743513650000|2025-04-01 13:20:50|184.47|184.44|184.47|184.39|184.52|184.44|184.47|184.39|1
1743513670000|2025-04-01 13:21:10|184.52|184.44|184.52|184.39|184.52|184.44|184.52|184.39|3
1743513680000|2025-04-01 13:21:20|184.47|184.44|184.47|184.39|184.52|184.44|184.47|184.39|18
1743513700000|2025-04-01 13:21:40|||||||||11
1743513720000|2025-04-01 13:22:00|184.52||184.52||184.52||184.47||5
1743513730000|2025-04-01 13:22:10|184.47||184.47||184.47||184.47||0
1743513750000|2025-04-01 13:22:30|184.52||184.47||184.52||184.47||6
1743513830000|2025-04-01 13:23:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|19
1743513840000|2025-04-01 13:24:00|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|20
1743513880000|2025-04-01 13:24:40|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|200
1743513900000|2025-04-01 13:25:00|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|137
1743513910000|2025-04-01 13:25:10|||||||||31
1743513930000|2025-04-01 13:25:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|12
1743513940000|2025-04-01 13:25:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|6
1743513960000|2025-04-01 13:26:00|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|142
1743513970000|2025-04-01 13:26:10||184.39||184.44||184.44||184.39|19
1743513980000|2025-04-01 13:26:20|184.47|184.39|184.47|184.39|184.47|184.44|184.47|184.39|10
1743513990000|2025-04-01 13:26:30|||||||||16
1743514000000|2025-04-01 13:26:40|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|123
1743514010000|2025-04-01 13:26:50|184.42|184.39|184.47|184.39|184.47|184.39|184.42|184.39|8
1743514020000|2025-04-01 13:27:00||184.34||184.34||184.39||184.34|2
1743514030000|2025-04-01 13:27:10||184.39||184.34||184.39||184.34|0
1743514040000|2025-04-01 13:27:20|184.52|184.39|184.47|184.39|184.52|184.39|184.47|184.39|538
1743514050000|2025-04-01 13:27:30|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|52
1743514060000|2025-04-01 13:27:40|184.42||184.37||184.42||184.37||30
1743514070000|2025-04-01 13:27:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.29|5
1743514080000|2025-04-01 13:28:00||184.29||184.34||184.34||184.29|0
1743514090000|2025-04-01 13:28:10|184.37|184.29|184.42|184.29|184.42|184.34|184.37|184.29|30
1743514100000|2025-04-01 13:28:20|184.37|184.34|184.37|184.29|184.42|184.34|184.37|184.24|0
1743514110000|2025-04-01 13:28:30|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|20
1743514120000|2025-04-01 13:28:40|184.42||184.42||184.42||184.42||1
1743514130000|2025-04-01 13:28:50||184.34||184.29||184.34||184.29|0
1743514140000|2025-04-01 13:29:00|184.47|184.34|184.47|184.39|184.52|184.44|184.47|184.34|51
1743514160000|2025-04-01 13:29:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|14
1743514170000|2025-04-01 13:29:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|42
1743514190000|2025-04-01 13:29:50|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|77
1743514200000|2025-04-01 13:30:00|184.62|184.54|184.52|184.44|184.62|184.54|184.47|184.39|297
1743514210000|2025-04-01 13:30:10|184.47|184.39|184.47|184.39|184.52|184.39|184.47|184.39|273
1743514230000|2025-04-01 13:30:30|184.42|184.34|184.42|184.34|184.42|184.39|184.42|184.34|17
1743514240000|2025-04-01 13:30:40||184.29||184.29||184.29||184.29|29
1743514250000|2025-04-01 13:30:50|184.37|184.24|184.32|184.24|184.37|184.24|184.32|184.24|63
1743514260000|2025-04-01 13:31:00|184.27|184.19|184.27|184.19|184.27|184.24|184.27|184.19|130
1743514270000|2025-04-01 13:31:10|184.22|184.14|184.27|184.19|184.27|184.19|184.17|184.09|107
1743514280000|2025-04-01 13:31:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|25
1743514290000|2025-04-01 13:31:30|184.12|184.04|184.12|184.04|184.17|184.09|184.12|184.04|86
1743514300000|2025-04-01 13:31:40||183.99||184.04||184.04||183.99|30
1743514310000|2025-04-01 13:31:50|184.17|184.09|184.17|184.09|184.22|184.09|184.17|184.09|21
1743514320000|2025-04-01 13:32:00|184.12|184.04|184.22|184.09|184.22|184.14|184.12|184.04|4
1743514330000|2025-04-01 13:32:10|184.17|184.14|184.22|184.14|184.27|184.19|184.17|184.09|12
1743514340000|2025-04-01 13:32:20|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|29
1743514350000|2025-04-01 13:32:30|184.27||184.22||184.27||184.22||12
1743514360000|2025-04-01 13:32:40|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|27
1743514370000|2025-04-01 13:32:50|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|49
1743514380000|2025-04-01 13:33:00|184.22|184.14|184.22|184.14|184.27|184.14|184.22|184.14|133
1743514390000|2025-04-01 13:33:10|184.17|184.09|184.17|184.09|184.22|184.14|184.17|184.09|28
1743514400000|2025-04-01 13:33:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|8
1743514410000|2025-04-01 13:33:30|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|10
1743514420000|2025-04-01 13:33:40|184.17|184.09|184.07|183.99|184.17|184.09|184.07|183.99|69
1743514430000|2025-04-01 13:33:50|184.02|183.94|184.02|183.94|184.02|183.94|183.97|183.89|96
1743514440000|2025-04-01 13:34:00|183.97|183.89|183.97|183.89|183.97|183.94|183.92|183.84|151
1743514450000|2025-04-01 13:34:10|183.92|183.84|183.92|183.84|183.97|183.89|183.92|183.84|40
1743514460000|2025-04-01 13:34:20|183.97|183.89|183.92|183.84|184.02|183.89|183.92|183.84|291
1743514470000|2025-04-01 13:34:30|||||||||123
1743514480000|2025-04-01 13:34:40|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|33
1743514490000|2025-04-01 13:34:50|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|37
1743514500000|2025-04-01 13:35:00|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|113
1743514510000|2025-04-01 13:35:10|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|63
1743514520000|2025-04-01 13:35:20|183.92|183.84|183.77|183.69|183.97|183.89|183.77|183.69|428
1743514530000|2025-04-01 13:35:30|183.82|183.64|183.72|183.64|183.82|183.69|183.72|183.64|49
1743514540000|2025-04-01 13:35:40|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|55
1743514550000|2025-04-01 13:35:50|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|8
1743514560000|2025-04-01 13:36:00|183.62|183.54|183.67|183.59|183.67|183.59|183.57|183.49|58
1743514570000|2025-04-01 13:36:10|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|37
1743514580000|2025-04-01 13:36:20|183.67|183.59|183.62|183.54|183.72|183.64|183.62|183.54|110
1743514590000|2025-04-01 13:36:30|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|132
1743514600000|2025-04-01 13:36:40|183.62|183.54|183.62|183.54|183.67|183.59|183.62|183.54|2
1743514610000|2025-04-01 13:36:50|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|3
1743514620000|2025-04-01 13:37:00|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|1
1743514630000|2025-04-01 13:37:10|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|11
1743514640000|2025-04-01 13:37:20|183.67|183.49|183.67|183.59|183.67|183.59|183.67|183.49|113
1743514650000|2025-04-01 13:37:30|183.62|183.54|183.67|183.54|183.67|183.59|183.62|183.54|4
1743514660000|2025-04-01 13:37:40|183.62|183.59|183.67|183.59|183.67|183.59|183.62|183.59|28
1743514670000|2025-04-01 13:37:50|183.62|183.54|183.67|183.59|183.67|183.59|183.62|183.54|9
1743514680000|2025-04-01 13:38:00|183.62|183.54|183.72|183.64|183.72|183.64|183.62|183.54|67
1743514690000|2025-04-01 13:38:10|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.64|57
1743514700000|2025-04-01 13:38:20|183.82|183.74|183.77|183.69|183.82|183.74|183.72|183.64|140
1743514710000|2025-04-01 13:38:30|183.72|183.64|183.72|183.64|183.77|183.69|183.72|183.64|10
1743514720000|2025-04-01 13:38:40|183.67|183.59|183.67|183.59|183.67|183.59|183.62|183.54|95
1743514730000|2025-04-01 13:38:50|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.49|2
1743514740000|2025-04-01 13:39:00|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|3
1743514750000|2025-04-01 13:39:10|183.67|183.49|183.57|183.49|183.67|183.49|183.57|183.49|2
1743514760000|2025-04-01 13:39:20|183.52|183.44|183.57|183.44|183.57|183.44|183.47|183.39|78
1743514770000|2025-04-01 13:39:30||183.49||183.49||183.49||183.44|0
1743514780000|2025-04-01 13:39:40|183.62|183.54|183.62|183.54|183.67|183.59|183.62|183.54|25
1743514790000|2025-04-01 13:39:50|183.67|183.59|183.67|183.59|183.67|183.59|183.62|183.54|14
1743514810000|2025-04-01 13:40:10|183.72|183.64|183.67|183.59|183.72|183.64|183.67|183.54|9
1743514820000|2025-04-01 13:40:20|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|1
1743514830000|2025-04-01 13:40:30|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|67
1743514840000|2025-04-01 13:40:40|||||||||61
1743514850000|2025-04-01 13:40:50|183.82|183.74|183.87|183.79|183.87|183.79|183.77|183.69|30
1743514860000|2025-04-01 13:41:00|183.82|183.74|183.82|183.74|183.87|183.79|183.82|183.74|26
1743514880000|2025-04-01 13:41:20|183.77|183.69|183.77|183.69|183.77|183.74|183.77|183.69|9
1743514890000|2025-04-01 13:41:30|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|7
1743514900000|2025-04-01 13:41:40|||||||||4
1743514910000|2025-04-01 13:41:50|183.87|183.79|183.87|183.79|183.92|183.84|183.87|183.79|53
1743514920000|2025-04-01 13:42:00||183.74||183.79||183.79||183.74|14
1743514930000|2025-04-01 13:42:10||183.74||183.79||183.79||183.74|722
1743514940000|2025-04-01 13:42:20|183.82|183.74|183.82|183.74|183.82|183.79|183.82|183.74|8
1743514950000|2025-04-01 13:42:30|183.77|183.69|183.77|183.64|183.77|183.69|183.72|183.64|44
1743514960000|2025-04-01 13:42:40||183.69||183.69||183.69||183.69|0
1743514970000|2025-04-01 13:42:50|183.72|183.64|183.67|183.59|183.72|183.64|183.67|183.59|5
1743514980000|2025-04-01 13:43:00|183.62|183.54|183.67|183.59|183.67|183.59|183.62|183.54|10
1743515000000|2025-04-01 13:43:20||183.54||183.59||183.59||183.54|3
1743515010000|2025-04-01 13:43:30|183.72|183.64|183.72|183.64|183.72|183.64|183.67|183.64|16
1743515020000|2025-04-01 13:43:40|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|2
1743515040000|2025-04-01 13:44:00|183.77|183.69|183.87|183.79|183.87|183.79|183.77|183.69|20
1743515050000|2025-04-01 13:44:10|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|8
1743515060000|2025-04-01 13:44:20||183.69||183.74||183.74||183.69|1
1743515070000|2025-04-01 13:44:30|||||||||13
1743515080000|2025-04-01 13:44:40|183.77|183.69|183.82|183.69|183.82|183.74|183.77|183.69|17
1743515090000|2025-04-01 13:44:50|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.74|7
1743515100000|2025-04-01 13:45:00|183.77|183.69|183.77|183.69|183.82|183.74|183.77|183.69|3
1743515110000|2025-04-01 13:45:10|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|33
1743515120000|2025-04-01 13:45:20|183.82|183.74|183.77|183.69|183.82|183.74|183.77|183.69|27
1743515130000|2025-04-01 13:45:30|183.72|183.64|183.82|183.74|183.82|183.74|183.72|183.64|10
1743515140000|2025-04-01 13:45:40|183.77|183.69|183.67|183.59|183.82|183.69|183.67|183.59|3
1743515150000|2025-04-01 13:45:50|183.72|183.64|183.67|183.59|183.72|183.64|183.62|183.54|30
1743515160000|2025-04-01 13:46:00|183.62|183.54|183.67|183.54|183.67|183.59|183.62|183.54|11
1743515170000|2025-04-01 13:46:10|183.62|183.49|183.67|183.59|183.67|183.59|183.57|183.49|16
1743515180000|2025-04-01 13:46:20|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|17
1743515190000|2025-04-01 13:46:30|183.57|183.49|183.57|183.49|183.62|183.54|183.57|183.49|160
1743515200000|2025-04-01 13:46:40|183.52|183.44|183.52|183.44|183.52|183.44|183.47|183.39|36
1743515210000|2025-04-01 13:46:50|183.47|183.39|183.52|183.44|183.52|183.44|183.47|183.39|16
1743515220000|2025-04-01 13:47:00|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|6
1743515230000|2025-04-01 13:47:10|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|6
1743515240000|2025-04-01 13:47:20|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|18
1743515260000|2025-04-01 13:47:40|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|18
1743515270000|2025-04-01 13:47:50|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|6
1743515280000|2025-04-01 13:48:00|183.77|183.69|183.77|183.69|183.82|183.69|183.72|183.69|2
1743515290000|2025-04-01 13:48:10|183.82|183.74|183.82|183.74|183.82|183.74|183.77|183.74|1
1743515300000|2025-04-01 13:48:20|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|26
1743515320000|2025-04-01 13:48:40|183.77|183.69|183.77|183.69|183.82|183.74|183.77|183.69|59
1743515330000|2025-04-01 13:48:50|183.72|183.64|183.72|183.64|183.77|183.69|183.67|183.59|223
1743515340000|2025-04-01 13:49:00|183.77|183.69|183.77|183.69|183.77|183.69|183.72|183.64|16
1743515350000|2025-04-01 13:49:10|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|13
1743515360000|2025-04-01 13:49:20|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.79|43
1743515370000|2025-04-01 13:49:30||183.79||183.84||183.84||183.79|4
1743515380000|2025-04-01 13:49:40|183.87|183.79|183.92|183.84|183.92|183.84|183.87|183.79|11
1743515400000|2025-04-01 13:50:00|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|13
1743515410000|2025-04-01 13:50:10|183.87|183.79|183.77|183.69|183.87|183.79|183.77|183.69|2
1743515420000|2025-04-01 13:50:20|183.72|183.64|183.82|183.74|183.82|183.74|183.72|183.64|37
1743515430000|2025-04-01 13:50:30|183.77|183.69|183.87|183.79|183.87|183.79|183.77|183.69|20
1743515440000|2025-04-01 13:50:40|||||||||19
1743515450000|2025-04-01 13:50:50|183.82|183.74|183.82|183.69|183.82|183.74|183.77|183.69|21
1743515460000|2025-04-01 13:51:00|183.77|183.74|183.87|183.79|183.87|183.79|183.77|183.74|4
1743515470000|2025-04-01 13:51:10||183.74||183.79||183.79||183.74|2
1743515480000|2025-04-01 13:51:20|183.92|183.84|183.92|183.84|183.97|183.84|183.92|183.84|9
1743515490000|2025-04-01 13:51:30|183.87|183.79|183.87|183.79|183.92|183.84|183.87|183.79|17
1743515500000|2025-04-01 13:51:40|183.82|183.74|183.82|183.74|183.82|183.74|183.77|183.69|24
1743515510000|2025-04-01 13:51:50|183.87|183.69|183.87|183.79|183.87|183.79|183.87|183.69|7
1743515520000|2025-04-01 13:52:00|183.82|183.74|183.82|183.74|183.87|183.79|183.82|183.74|8
1743515530000|2025-04-01 13:52:10|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|6
1743515540000|2025-04-01 13:52:20|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|6
1743515550000|2025-04-01 13:52:30|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|12
1743515560000|2025-04-01 13:52:40|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.79|31
1743515570000|2025-04-01 13:52:50|183.87|183.79|183.87|183.79|183.92|183.84|183.87|183.79|11
1743515580000|2025-04-01 13:53:00|183.82|183.74|183.92|183.84|183.92|183.84|183.82|183.74|32
1743515590000|2025-04-01 13:53:10|183.97|183.89|183.97|183.89|184.02|183.89|183.92|183.84|55
1743515600000|2025-04-01 13:53:20|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|15
1743515610000|2025-04-01 13:53:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|3
1743515620000|2025-04-01 13:53:40|183.97|183.89|183.97|183.89|184.02|183.89|183.92|183.84|4
1743515630000|2025-04-01 13:53:50|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743515640000|2025-04-01 13:54:00|183.87|183.79|183.92|183.84|183.92|183.84|183.87|183.79|165
1743515660000|2025-04-01 13:54:20|183.97|183.89|183.97|183.89|183.97|183.89|183.92|183.89|19
1743515670000|2025-04-01 13:54:30|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|61
1743515690000|2025-04-01 13:54:50|183.92|183.84|183.82|183.74|183.92|183.84|183.82|183.74|14
1743515700000|2025-04-01 13:55:00|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|20
1743515710000|2025-04-01 13:55:10|||||||||23
1743515720000|2025-04-01 13:55:20|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|105
1743515730000|2025-04-01 13:55:30|183.72|183.64|183.72|183.64|183.77|183.69|183.72|183.64|11
1743515740000|2025-04-01 13:55:40|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|165
1743515750000|2025-04-01 13:55:50|183.57|183.49|183.67|183.59|183.72|183.59|183.57|183.49|63
1743515760000|2025-04-01 13:56:00|183.72|183.64|183.67|183.59|183.72|183.64|183.67|183.59|14
1743515770000|2025-04-01 13:56:10|183.72|183.64|183.67|183.59|183.77|183.64|183.67|183.59|26
1743515780000|2025-04-01 13:56:20|183.72|183.64|183.67|183.59|183.72|183.64|183.67|183.59|9
1743515790000|2025-04-01 13:56:30|||||||||42
1743515810000|2025-04-01 13:56:50|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|5
1743515820000|2025-04-01 13:57:00|183.77|183.69|183.82|183.69|183.82|183.69|183.72|183.64|51
1743515830000|2025-04-01 13:57:10|183.87|183.74|183.87|183.79|183.87|183.79|183.87|183.74|3
1743515840000|2025-04-01 13:57:20|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|5
1743515860000|2025-04-01 13:57:40|183.87|183.79|183.87|183.79|183.87|183.79|183.82|183.79|4
1743515870000|2025-04-01 13:57:50|183.82|183.74|183.87|183.74|183.87|183.74|183.82|183.74|28
1743515880000|2025-04-01 13:58:00|183.82|183.79|183.87|183.79|183.87|183.79|183.82|183.79|1
1743515890000|2025-04-01 13:58:10|183.92||183.87||183.92||183.87||2
1743515900000|2025-04-01 13:58:20|183.92||183.87||183.92||183.87||0
1743515910000|2025-04-01 13:58:30|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|11
1743515920000|2025-04-01 13:58:40|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|14
1743515940000|2025-04-01 13:59:00|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|71
1743515950000|2025-04-01 13:59:10|||||||||21
1743515970000|2025-04-01 13:59:30|||||||||5
1743515990000|2025-04-01 13:59:50||183.74||183.74||183.74||183.74|19
1743516000000|2025-04-01 14:00:00|183.57|183.04|183.67|183.49|183.67|183.54|183.47|183.04|330
1743516010000|2025-04-01 14:00:10|183.57|183.39|183.52|183.39|183.57|183.39|183.42|183.34|148
1743516020000|2025-04-01 14:00:20|183.47|183.44|183.47|183.39|183.47|183.44|183.47|183.34|142
1743516030000|2025-04-01 14:00:30|183.42|183.34|183.57|183.49|183.57|183.49|183.42|183.34|42
1743516040000|2025-04-01 14:00:40|183.52|183.44|183.47|183.39|183.52|183.44|183.47|183.34|161
1743516050000|2025-04-01 14:00:50|183.42|183.34|183.47|183.39|183.47|183.39|183.42|183.34|5
1743516060000|2025-04-01 14:01:00|183.52|183.44|183.42|183.34|183.52|183.44|183.42|183.34|6
1743516070000|2025-04-01 14:01:10|183.47|183.39|183.47|183.34|183.52|183.39|183.42|183.34|14
1743516080000|2025-04-01 14:01:20|183.42|183.39|183.52|183.39|183.52|183.39|183.42|183.39|4
1743516090000|2025-04-01 14:01:30|183.47|183.44|183.47|183.39|183.52|183.44|183.47|183.39|79
1743516100000|2025-04-01 14:01:40|183.42|183.34|183.42|183.34|183.47|183.39|183.42|183.34|110
1743516110000|2025-04-01 14:01:50|183.37|183.29|183.27|183.19|183.37|183.34|183.27|183.19|37
1743516120000|2025-04-01 14:02:00|183.22|183.14|183.07|182.99|183.22|183.14|183.07|182.99|431
1743516130000|2025-04-01 14:02:10|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|92
1743516140000|2025-04-01 14:02:20|183.12|183.04|183.17|183.09|183.17|183.09|183.12|182.99|18
1743516150000|2025-04-01 14:02:30|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|48
1743516160000|2025-04-01 14:02:40|183.12|183.04|183.12|182.99|183.12|183.04|183.07|182.99|11
1743516170000|2025-04-01 14:02:50|183.07|183.04|183.12|183.04|183.17|183.09|183.07|182.99|349
1743516180000|2025-04-01 14:03:00|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.04|87
1743516190000|2025-04-01 14:03:10|183.12|183.04|183.17|183.09|183.17|183.09|183.12|182.99|79
1743516200000|2025-04-01 14:03:20|183.12|183.04|183.12|183.04|183.17|183.09|183.12|183.04|125
1743516210000|2025-04-01 14:03:30|183.07|182.99|183.12|183.04|183.17|183.09|183.07|182.99|5
1743516220000|2025-04-01 14:03:40|183.17|183.09|183.22|183.09|183.22|183.14|183.17|183.09|74
1743516230000|2025-04-01 14:03:50|183.17||183.17||183.22||183.17||14
1743516240000|2025-04-01 14:04:00|183.22|183.14|183.22|183.14|183.22|183.14|183.17|183.09|27
1743516250000|2025-04-01 14:04:10|183.27|183.19|183.17|183.09|183.27|183.19|183.17|183.09|56
1743516260000|2025-04-01 14:04:20|183.12|183.04|183.02|182.89|183.12|183.04|183.02|182.89|80
1743516270000|2025-04-01 14:04:30|182.97|182.84|182.92|182.84|182.97|182.84|182.92|182.84|39
1743516280000|2025-04-01 14:04:40|182.97|182.79|182.92|182.84|182.97|182.84|182.92|182.79|7
1743516290000|2025-04-01 14:04:50|182.87|182.79|182.87|182.79|182.92|182.84|182.87|182.79|55
1743516300000|2025-04-01 14:05:00|182.92|182.84|182.92|182.84|182.97|182.89|182.87|182.79|24
1743516310000|2025-04-01 14:05:10|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|40
1743516320000|2025-04-01 14:05:20|183.07|182.99|183.12|182.99|183.17|183.09|183.07|182.99|65
1743516330000|2025-04-01 14:05:30|183.17|183.04|183.17|183.09|183.17|183.09|183.12|182.99|5
1743516340000|2025-04-01 14:05:40|||||||||3
1743516350000|2025-04-01 14:05:50|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|11
1743516360000|2025-04-01 14:06:00|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.09|47
1743516370000|2025-04-01 14:06:10|183.22|183.14|183.17|183.09|183.27|183.19|183.12|183.04|47
1743516380000|2025-04-01 14:06:20|183.12|183.04|183.22|183.09|183.22|183.14|183.12|183.04|4
1743516390000|2025-04-01 14:06:30|183.17|183.14|183.17|183.09|183.22|183.14|183.17|183.09|7
1743516400000|2025-04-01 14:06:40|183.12|183.04|183.02|182.94|183.12|183.04|183.02|182.94|68
1743516410000|2025-04-01 14:06:50|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|98
1743516420000|2025-04-01 14:07:00|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|9
1743516430000|2025-04-01 14:07:10||182.74||182.79||182.79||182.74|35
1743516440000|2025-04-01 14:07:20|182.82|182.74|182.87|182.74|182.87|182.74|182.77|182.69|65
1743516450000|2025-04-01 14:07:30|182.82|182.79|182.92|182.84|182.92|182.84|182.82|182.79|7
1743516460000|2025-04-01 14:07:40|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.84|18
1743516480000|2025-04-01 14:08:00|183.02|182.94|183.12|182.99|183.12|183.04|182.97|182.89|61
1743516490000|2025-04-01 14:08:10|183.07|183.04|183.07|182.99|183.12|183.04|183.02|182.94|84
1743516500000|2025-04-01 14:08:20|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|47
1743516510000|2025-04-01 14:08:30|183.07||183.07||183.07||183.02||9
1743516520000|2025-04-01 14:08:40|183.02|182.99|183.07|182.94|183.07|182.99|183.02|182.94|7
1743516530000|2025-04-01 14:08:50|183.02|182.99|183.07|182.99|183.07|182.99|183.02|182.94|4
1743516540000|2025-04-01 14:09:00|183.12|183.04|183.17|183.09|183.22|183.09|183.12|183.04|24
1743516550000|2025-04-01 14:09:10|183.12|183.04|183.12|183.04|183.12|183.09|183.12|183.04|4
1743516560000|2025-04-01 14:09:20|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|135
1743516570000|2025-04-01 14:09:30|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|5
1743516580000|2025-04-01 14:09:40|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|13
1743516590000|2025-04-01 14:09:50|183.17|183.09|183.22|183.09|183.22|183.09|183.17|183.09|67
1743516600000|2025-04-01 14:10:00|183.27|183.14|183.27|183.19|183.27|183.19|183.22|183.14|30
1743516610000|2025-04-01 14:10:10|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|0
1743516630000|2025-04-01 14:10:30|183.27|183.19|183.12|183.04|183.32|183.24|183.12|183.04|78
1743516640000|2025-04-01 14:10:40|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.09|59
1743516650000|2025-04-01 14:10:50|183.22|183.14|183.22|183.09|183.22|183.14|183.17|183.09|10
1743516660000|2025-04-01 14:11:00|183.17|183.04|183.22|183.14|183.22|183.14|183.17|183.04|10
1743516670000|2025-04-01 14:11:10|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|11
1743516680000|2025-04-01 14:11:20|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|5
1743516690000|2025-04-01 14:11:30|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|18
1743516700000|2025-04-01 14:11:40|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.19|37
1743516710000|2025-04-01 14:11:50|183.22|183.14|183.22|183.14|183.27|183.14|183.22|183.14|25
1743516720000|2025-04-01 14:12:00|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|31
1743516730000|2025-04-01 14:12:10|183.22|183.14|183.17|183.09|183.27|183.19|183.17|183.09|31
1743516740000|2025-04-01 14:12:20|183.22|183.04|183.12|183.04|183.22|183.04|183.12|183.04|35
1743516750000|2025-04-01 14:12:30|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|42
1743516760000|2025-04-01 14:12:40|183.07|182.99|183.07|182.99|183.12|183.04|183.07|182.99|11
1743516770000|2025-04-01 14:12:50|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|41
1743516780000|2025-04-01 14:13:00|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|54
1743516790000|2025-04-01 14:13:10|182.97|182.89|183.07|182.94|183.07|182.99|182.97|182.89|33
1743516800000|2025-04-01 14:13:20|183.02|182.99|183.12|183.04|183.17|183.09|183.02|182.99|86
1743516810000|2025-04-01 14:13:30|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|10
1743516820000|2025-04-01 14:13:40|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|2
1743516830000|2025-04-01 14:13:50|183.17|182.99|183.07|182.99|183.17|182.99|183.07|182.99|4
1743516840000|2025-04-01 14:14:00||182.94||182.99||182.99||182.94|15
1743516850000|2025-04-01 14:14:10|183.12||183.07||183.12||183.07||7
1743516860000|2025-04-01 14:14:20|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|7
1743516870000|2025-04-01 14:14:30|183.12|183.04|183.12|183.04|183.12|183.04|183.07|183.04|2
1743516880000|2025-04-01 14:14:40|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.09|0
1743516890000|2025-04-01 14:14:50|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|10
1743516900000|2025-04-01 14:15:00|183.12|183.04|183.17|183.04|183.17|183.09|183.07|182.99|26
1743516910000|2025-04-01 14:15:10|183.12|183.09|183.22|183.14|183.22|183.14|183.12|183.04|20
1743516920000|2025-04-01 14:15:20|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|35
1743516930000|2025-04-01 14:15:30|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|16
1743516940000|2025-04-01 14:15:40|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|19
1743516950000|2025-04-01 14:15:50||183.09||183.14||183.14||183.09|5
1743516970000|2025-04-01 14:16:10|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|46
1743516980000|2025-04-01 14:16:20|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.14|16
1743516990000|2025-04-01 14:16:30|183.22|183.14|183.32|183.24|183.32|183.24|183.22|183.14|47
1743517000000|2025-04-01 14:16:40|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.24|7
1743517010000|2025-04-01 14:16:50|183.42|183.34|183.42|183.34|183.42|183.34|183.37|183.34|11
1743517020000|2025-04-01 14:17:00|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|24
1743517030000|2025-04-01 14:17:10|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|10
1743517040000|2025-04-01 14:17:20|183.37|183.29|183.42|183.29|183.42|183.29|183.37|183.29|1
1743517050000|2025-04-01 14:17:30|183.47|183.34|183.37|183.29|183.47|183.34|183.32|183.24|100
1743517060000|2025-04-01 14:17:40|183.42||183.37||183.42||183.37||2
1743517070000|2025-04-01 14:17:50|183.42||183.37||183.42||183.37||0
1743517080000|2025-04-01 14:18:00|183.32|183.24|183.37|183.29|183.42|183.34|183.32|183.24|3
1743517090000|2025-04-01 14:18:10|183.42|183.34|183.42|183.29|183.42|183.34|183.37|183.29|36
1743517100000|2025-04-01 14:18:20|183.37|183.34|183.27|183.19|183.37|183.34|183.27|183.19|14
1743517110000|2025-04-01 14:18:30|183.22|183.14|183.27|183.14|183.27|183.19|183.22|183.14|121
1743517120000|2025-04-01 14:18:40||183.19||183.19||183.19||183.14|2
1743517130000|2025-04-01 14:18:50|183.22|183.14|183.22|183.14|183.27|183.19|183.22|183.14|13
1743517140000|2025-04-01 14:19:00|183.17|183.09|183.27|183.14|183.27|183.19|183.17|183.09|13
1743517150000|2025-04-01 14:19:10|183.22|183.19|183.27|183.19|183.27|183.19|183.22|183.14|5
1743517170000|2025-04-01 14:19:30|183.32|183.24|183.32|183.19|183.32|183.24|183.27|183.19|1
1743517180000|2025-04-01 14:19:40|183.27|183.24|183.27|183.19|183.27|183.24|183.27|183.19|1
1743517190000|2025-04-01 14:19:50|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|3
1743517200000|2025-04-01 14:20:00|183.32|183.24|183.37|183.24|183.37|183.29|183.27|183.19|5
1743517210000|2025-04-01 14:20:10|183.32|183.29|183.42|183.34|183.42|183.34|183.32|183.29|5002
1743517220000|2025-04-01 14:20:20|183.47||183.47||183.47||183.42||2
1743517230000|2025-04-01 14:20:30|183.42|183.29|183.37|183.29|183.42|183.29|183.37|183.29|8
1743517240000|2025-04-01 14:20:40|183.42|183.34|183.37|183.24|183.42|183.34|183.37|183.24|17
1743517250000|2025-04-01 14:20:50|183.32|183.29|183.32|183.24|183.32|183.29|183.27|183.19|50
1743517260000|2025-04-01 14:21:00|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|32
1743517270000|2025-04-01 14:21:10|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|4
1743517280000|2025-04-01 14:21:20|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|1
1743517290000|2025-04-01 14:21:30|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|10
1743517300000|2025-04-01 14:21:40|183.42|183.34|183.37|183.29|183.42|183.34|183.37|183.29|3
1743517310000|2025-04-01 14:21:50|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|10
1743517320000|2025-04-01 14:22:00|183.42|183.34|183.52|183.44|183.52|183.44|183.42|183.34|8
1743517330000|2025-04-01 14:22:10|183.47|183.39|183.52|183.39|183.52|183.44|183.47|183.39|44
1743517340000|2025-04-01 14:22:20||183.44||183.39||183.44||183.39|19
1743517350000|2025-04-01 14:22:30|183.47|183.44|183.52|183.44|183.52|183.44|183.47|183.39|22
1743517360000|2025-04-01 14:22:40|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|20
1743517370000|2025-04-01 14:22:50|183.62|183.54|183.62|183.54|183.62|183.54|183.57|183.49|110
1743517380000|2025-04-01 14:23:00|183.67|183.49|183.62|183.54|183.67|183.54|183.57|183.49|164
1743517390000|2025-04-01 14:23:10|183.57|183.49|183.57|183.49|183.62|183.54|183.57|183.49|14
1743517400000|2025-04-01 14:23:20|183.62||183.57||183.62||183.57||0
1743517410000|2025-04-01 14:23:30|183.62|183.54|183.62|183.54|183.62|183.54|183.57|183.54|2
1743517420000|2025-04-01 14:23:40|183.57|183.49|183.57|183.49|183.62|183.54|183.57|183.49|8
1743517430000|2025-04-01 14:23:50|183.52|183.44|183.52|183.44|183.57|183.49|183.52|183.44|5
1743517440000|2025-04-01 14:24:00|183.47|183.39|183.57|183.44|183.57|183.44|183.47|183.39|96
1743517450000|2025-04-01 14:24:10|183.52|183.49|183.52|183.44|183.57|183.49|183.52|183.44|10
1743517460000|2025-04-01 14:24:20|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|3
1743517470000|2025-04-01 14:24:30|183.47|183.39|183.52|183.44|183.52|183.44|183.47|183.39|52
1743517480000|2025-04-01 14:24:40|183.57||183.52||183.57||183.52||0
1743517490000|2025-04-01 14:24:50|183.57||183.52||183.57||183.52||0
1743517500000|2025-04-01 14:25:00|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|16
1743517510000|2025-04-01 14:25:10|183.52|183.44|183.57|183.49|183.57|183.49|183.52|183.44|1
1743517520000|2025-04-01 14:25:20|183.62|183.54|183.72|183.64|183.72|183.64|183.57|183.49|7
1743517530000|2025-04-01 14:25:30|183.67|183.59|183.67|183.59|183.72|183.64|183.67|183.54|67
1743517540000|2025-04-01 14:25:40|183.62|183.54|183.62|183.54|183.67|183.59|183.62|183.54|3
1743517550000|2025-04-01 14:25:50|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|4
1743517560000|2025-04-01 14:26:00|183.62|183.54|183.67|183.59|183.72|183.59|183.62|183.54|14
1743517570000|2025-04-01 14:26:10|183.72|183.54|183.62|183.54|183.72|183.54|183.62|183.54|6
1743517580000|2025-04-01 14:26:20|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|2
1743517590000|2025-04-01 14:26:30|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|4
1743517600000|2025-04-01 14:26:40|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|5
1743517610000|2025-04-01 14:26:50|183.52|183.44|183.62|183.54|183.62|183.54|183.52|183.44|21
1743517620000|2025-04-01 14:27:00|183.67||183.62||183.67||183.62||10
1743517630000|2025-04-01 14:27:10|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|6
1743517640000|2025-04-01 14:27:20|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|34
1743517650000|2025-04-01 14:27:30|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|18
1743517660000|2025-04-01 14:27:40|183.57|183.49|183.52|183.44|183.62|183.54|183.52|183.44|41
1743517670000|2025-04-01 14:27:50|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|24
1743517680000|2025-04-01 14:28:00|183.47|183.39|183.47|183.34|183.52|183.44|183.42|183.34|102
1743517690000|2025-04-01 14:28:10|183.42|183.39|183.52|183.44|183.52|183.44|183.42|183.34|8
1743517700000|2025-04-01 14:28:20|183.57||183.52||183.57||183.52||8
1743517710000|2025-04-01 14:28:30|183.57|183.49|183.57|183.49|183.57|183.49|183.52|183.44|11
1743517720000|2025-04-01 14:28:40|||||||||13
1743517730000|2025-04-01 14:28:50|183.62|183.54|183.62|183.49|183.62|183.54|183.57|183.49|9
1743517740000|2025-04-01 14:29:00|183.57|183.54|183.62|183.54|183.62|183.54|183.57|183.49|5
1743517750000|2025-04-01 14:29:10|183.67|183.59|183.67|183.59|183.72|183.64|183.67|183.59|15
1743517760000|2025-04-01 14:29:20|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|8
1743517770000|2025-04-01 14:29:30|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|3
1743517780000|2025-04-01 14:29:40|183.57||183.57||183.57||183.52||50
1743517790000|2025-04-01 14:29:50|183.52|183.49|183.52|183.44|183.57|183.49|183.52|183.44|2
1743517800000|2025-04-01 14:30:00|183.47|183.39|183.52|183.44|183.52|183.44|183.47|183.39|4
1743517810000|2025-04-01 14:30:10|183.57|183.49|183.57|183.49|183.57|183.49|183.52|183.49|2
1743517820000|2025-04-01 14:30:20||183.44||183.49||183.49||183.44|3
1743517830000|2025-04-01 14:30:30|183.52|183.44|183.52|183.44|183.57|183.44|183.52|183.44|2
1743517840000|2025-04-01 14:30:40|183.57|183.49|183.57|183.49|183.57|183.49|183.52|183.49|8
1743517850000|2025-04-01 14:30:50|183.62|183.54|183.62|183.49|183.62|183.54|183.57|183.49|43
1743517860000|2025-04-01 14:31:00|183.57|183.54|183.67|183.59|183.67|183.59|183.57|183.54|46
1743517870000|2025-04-01 14:31:10|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|13
1743517880000|2025-04-01 14:31:20|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|40
1743517890000|2025-04-01 14:31:30|||||||||2
1743517900000|2025-04-01 14:31:40|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|28
1743517910000|2025-04-01 14:31:50|||||||||23
1743517920000|2025-04-01 14:32:00|183.82|183.74|183.72|183.64|183.82|183.74|183.72|183.64|28
1743517930000|2025-04-01 14:32:10|183.67|183.59|183.77|183.69|183.82|183.69|183.67|183.59|78
1743517940000|2025-04-01 14:32:20|183.82|183.74|183.82|183.74|183.87|183.74|183.77|183.69|10
1743517950000|2025-04-01 14:32:30|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|4
1743517960000|2025-04-01 14:32:40|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|3
1743517970000|2025-04-01 14:32:50|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|10
1743517980000|2025-04-01 14:33:00|183.82|183.74|183.77|183.69|183.82|183.74|183.77|183.69|20
1743517990000|2025-04-01 14:33:10|183.82|183.74|183.82|183.74|183.82|183.74|183.77|183.74|0
1743518000000|2025-04-01 14:33:20|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|4
1743518010000|2025-04-01 14:33:30|183.77|183.69|183.72|183.64|183.77|183.69|183.72|183.64|4
1743518020000|2025-04-01 14:33:40|||||||||3
1743518030000|2025-04-01 14:33:50|183.77|183.69|183.77|183.64|183.77|183.69|183.72|183.64|23
1743518040000|2025-04-01 14:34:00|183.72|183.69|183.77|183.69|183.77|183.69|183.72|183.69|3
1743518050000|2025-04-01 14:34:10||183.64||183.69||183.69||183.64|18
1743518060000|2025-04-01 14:34:20|183.82|183.74|183.82|183.74|183.82|183.74|183.77|183.74|19
1743518080000|2025-04-01 14:34:40|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.74|136
1743518100000|2025-04-01 14:35:00|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|5
1743518110000|2025-04-01 14:35:10|183.82|183.74|183.82|183.69|183.82|183.74|183.77|183.69|78
1743518120000|2025-04-01 14:35:20|183.77||183.82||183.82||183.77||0
1743518130000|2025-04-01 14:35:30|183.87|183.74|183.87|183.79|183.87|183.79|183.87|183.74|5
1743518140000|2025-04-01 14:35:40|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|48
1743518160000|2025-04-01 14:36:00|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|3
1743518170000|2025-04-01 14:36:10|183.92|183.84|183.97|183.89|183.97|183.89|183.87|183.84|2046
1743518180000|2025-04-01 14:36:20|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|72
1743518190000|2025-04-01 14:36:30|183.97|183.89|183.97|183.89|183.97|183.89|183.92|183.84|13
1743518210000|2025-04-01 14:36:50|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|16
1743518220000|2025-04-01 14:37:00|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|30
1743518230000|2025-04-01 14:37:10|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|8
1743518240000|2025-04-01 14:37:20|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|23
1743518250000|2025-04-01 14:37:30|183.92|183.89|183.97|183.84|183.97|183.89|183.92|183.84|16
1743518260000|2025-04-01 14:37:40|183.92|183.89|183.97|183.89|183.97|183.89|183.92|183.89|1
1743518270000|2025-04-01 14:37:50|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|3
1743518280000|2025-04-01 14:38:00||183.89||183.94||183.94||183.89|3
1743518290000|2025-04-01 14:38:10|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|6
1743518300000|2025-04-01 14:38:20|184.12|184.04|184.27|184.19|184.32|184.19|184.12|184.04|1631
1743518310000|2025-04-01 14:38:30|184.37|184.29|184.32|184.24|184.37|184.29|184.32|184.24|56
1743518320000|2025-04-01 14:38:40|184.37|184.29|184.32|184.24|184.37|184.29|184.27|184.19|77
1743518330000|2025-04-01 14:38:50|184.27|184.19|184.32|184.24|184.32|184.24|184.27|184.19|27
1743518340000|2025-04-01 14:39:00|184.37|184.19|184.37|184.24|184.42|184.29|184.37|184.19|61
1743518350000|2025-04-01 14:39:10|184.32|184.29|184.32|184.24|184.37|184.29|184.32|184.24|59
1743518360000|2025-04-01 14:39:20|184.37|184.19|184.27|184.19|184.37|184.19|184.27|184.14|6
1743518370000|2025-04-01 14:39:30|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|32
1743518380000|2025-04-01 14:39:40|||||||||34
1743518390000|2025-04-01 14:39:50|184.17|184.09|184.17|184.09|184.22|184.14|184.17|184.09|340
1743518400000|2025-04-01 14:40:00|184.12|184.04|184.17|184.09|184.17|184.09|184.07|183.99|58
1743518410000|2025-04-01 14:40:10|184.12|184.04|184.12|184.04|184.17|184.09|184.12|184.04|92
1743518420000|2025-04-01 14:40:20|184.17|184.09|184.12|184.04|184.17|184.09|184.12|184.04|23
1743518430000|2025-04-01 14:40:30|||||||||26
1743518440000|2025-04-01 14:40:40|184.17||184.12||184.17||184.12||8
1743518450000|2025-04-01 14:40:50|184.17||184.12||184.17||184.12||0
1743518460000|2025-04-01 14:41:00|184.17|184.09|184.27|184.14|184.27|184.14|184.12|184.09|25
1743518470000|2025-04-01 14:41:10|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|65
1743518480000|2025-04-01 14:41:20|184.27|184.14|184.22|184.14|184.27|184.19|184.22|184.14|2
1743518490000|2025-04-01 14:41:30|184.27|184.19|184.27|184.19|184.27|184.19|184.22|184.14|2
1743518500000|2025-04-01 14:41:40|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|32
1743518510000|2025-04-01 14:41:50|184.32|184.24|184.32|184.24|184.32|184.24|184.27|184.19|13
1743518520000|2025-04-01 14:42:00|184.27|184.19|184.32|184.19|184.32|184.24|184.27|184.19|16
1743518530000|2025-04-01 14:42:10|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.24|8
1743518540000|2025-04-01 14:42:20|184.27|184.19|184.32|184.19|184.32|184.24|184.27|184.19|12
1743518550000|2025-04-01 14:42:30|184.27||184.27||184.32||184.27||0
1743518560000|2025-04-01 14:42:40|184.32|184.24|184.37|184.29|184.37|184.29|184.27|184.24|4
1743518570000|2025-04-01 14:42:50|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|9
1743518580000|2025-04-01 14:43:00|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|355
1743518590000|2025-04-01 14:43:10|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|75
1743518600000|2025-04-01 14:43:20|184.47|184.39|184.47|184.39|184.47|184.39|184.42|184.39|8
1743518610000|2025-04-01 14:43:30|184.42|184.34|184.47|184.34|184.47|184.39|184.42|184.34|33
1743518620000|2025-04-01 14:43:40||184.39||184.39||184.39||184.39|0
1743518630000|2025-04-01 14:43:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|3
1743518640000|2025-04-01 14:44:00|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|56
1743518650000|2025-04-01 14:44:10|184.37|184.29|184.42|184.29|184.42|184.29|184.37|184.29|47
1743518660000|2025-04-01 14:44:20|184.37||184.37||184.42||184.37||0
1743518670000|2025-04-01 14:44:30|184.42||184.37||184.42||184.37||2
1743518690000|2025-04-01 14:44:50|184.42|184.34|184.42|184.29|184.42|184.34|184.37|184.29|133
1743518700000|2025-04-01 14:45:00|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.29|43
1743518710000|2025-04-01 14:45:10|184.37|184.29|184.37|184.29|184.42|184.29|184.37|184.29|6
1743518720000|2025-04-01 14:45:20|184.32|184.24|184.32|184.24|184.37|184.24|184.32|184.24|31
1743518730000|2025-04-01 14:45:30|184.37|184.29|184.37|184.29|184.37|184.29|184.32|184.29|22
1743518740000|2025-04-01 14:45:40|184.32|184.24|184.32|184.24|184.37|184.29|184.32|184.24|69
1743518760000|2025-04-01 14:46:00|184.37|184.29|184.37|184.29|184.37|184.29|184.32|184.24|308
1743518770000|2025-04-01 14:46:10|184.32|184.24|184.37|184.24|184.37|184.24|184.32|184.24|4
1743518780000|2025-04-01 14:46:20||184.29||184.29||184.29||184.24|2
1743518790000|2025-04-01 14:46:30|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|2
1743518820000|2025-04-01 14:47:00|184.32|184.24|184.37|184.29|184.42|184.34|184.32|184.24|86
1743518830000|2025-04-01 14:47:10|184.42||184.37||184.42||184.37||0
1743518840000|2025-04-01 14:47:20|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.34|3
1743518850000|2025-04-01 14:47:30|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|93
1743518860000|2025-04-01 14:47:40|184.42|184.39|184.42|184.34|184.42|184.39|184.37|184.29|18
1743518870000|2025-04-01 14:47:50|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|8
1743518880000|2025-04-01 14:48:00|184.47|184.44|184.47|184.39|184.52|184.44|184.47|184.39|3
1743518890000|2025-04-01 14:48:10|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|131
1743518900000|2025-04-01 14:48:20|||||||||9
1743518910000|2025-04-01 14:48:30|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|18
1743518920000|2025-04-01 14:48:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|5
1743518930000|2025-04-01 14:48:50|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|19
1743518940000|2025-04-01 14:49:00|||||||||14
1743518950000|2025-04-01 14:49:10|||||||||35
1743518960000|2025-04-01 14:49:20|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|45
1743518980000|2025-04-01 14:49:40|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|55
1743518990000|2025-04-01 14:49:50|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|39
1743519000000|2025-04-01 14:50:00|184.52|184.39|184.52|184.44|184.52|184.44|184.52|184.39|5
1743519020000|2025-04-01 14:50:20||184.39||184.39||184.39||184.39|30
1743519030000|2025-04-01 14:50:30|184.47|184.44|184.52|184.44|184.52|184.44|184.47|184.44|1
1743519040000|2025-04-01 14:50:40|184.57|184.49|184.57|184.49|184.57|184.49|184.52|184.44|148
1743519050000|2025-04-01 14:50:50|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|65
1743519060000|2025-04-01 14:51:00|184.62|184.54|184.62|184.54|184.67|184.59|184.57|184.54|365
1743519070000|2025-04-01 14:51:10|||||||||86
1743519080000|2025-04-01 14:51:20|184.67|184.59|184.67|184.59|184.67|184.59|184.62|184.54|285
1743519090000|2025-04-01 14:51:30||184.54||184.59||184.59||184.54|21
1743519100000|2025-04-01 14:51:40|||||||||10
1743519110000|2025-04-01 14:51:50|184.72||184.67||184.72||184.67||383
1743519120000|2025-04-01 14:52:00|184.72||184.72||184.72||184.67||14
1743519130000|2025-04-01 14:52:10||184.64||184.64||184.64||184.59|216
1743519140000|2025-04-01 14:52:20|||||||||20
1743519150000|2025-04-01 14:52:30|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|126
1743519160000|2025-04-01 14:52:40|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.69|28
1743519170000|2025-04-01 14:52:50|184.72|184.64|184.82|184.74|184.82|184.74|184.72|184.64|670
1743519180000|2025-04-01 14:53:00|184.77|184.69|184.82|184.74|184.87|184.79|184.77|184.69|590
1743519190000|2025-04-01 14:53:10|184.77|184.69|184.82|184.69|184.82|184.74|184.77|184.69|142
1743519200000|2025-04-01 14:53:20|184.87|184.74|184.97|184.89|184.97|184.89|184.87|184.74|1721
1743519210000|2025-04-01 14:53:30|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|248
1743519220000|2025-04-01 14:53:40|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|179
1743519240000|2025-04-01 14:54:00|184.87|184.79|184.87|184.79|184.92|184.84|184.87|184.79|18
1743519250000|2025-04-01 14:54:10|184.92||184.87||184.92||184.87||16
1743519260000|2025-04-01 14:54:20|184.92|184.84|184.92|184.79|184.92|184.84|184.87|184.79|21
1743519270000|2025-04-01 14:54:30||184.84||184.84||184.84||184.84|35
1743519280000|2025-04-01 14:54:40|184.87|184.79|184.87|184.79|184.92|184.84|184.87|184.79|4
1743519290000|2025-04-01 14:54:50|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.79|89
1743519300000|2025-04-01 14:55:00|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|89
1743519310000|2025-04-01 14:55:10|185.02|184.94|185.02|184.94|185.02|184.94|184.97|184.89|7
1743519320000|2025-04-01 14:55:20||184.89||184.89||184.94||184.89|15
1743519330000|2025-04-01 14:55:30|184.97||184.97||185.02||184.97||11
1743519340000|2025-04-01 14:55:40|||||||||10
1743519360000|2025-04-01 14:56:00|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|73
1743519370000|2025-04-01 14:56:10|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|14
1743519380000|2025-04-01 14:56:20|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|66
1743519390000|2025-04-01 14:56:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|0
1743519400000|2025-04-01 14:56:40|184.92|184.84|184.97|184.84|184.97|184.84|184.92|184.84|29
1743519410000|2025-04-01 14:56:50|184.92|184.89|184.92|184.84|184.97|184.89|184.92|184.84|2
1743519420000|2025-04-01 14:57:00|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|30
1743519430000|2025-04-01 14:57:10|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|11
1743519440000|2025-04-01 14:57:20|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.89|8
1743519490000|2025-04-01 14:58:10|185.02|184.94|184.92|184.84|185.02|184.94|184.92|184.84|232
1743519510000|2025-04-01 14:58:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|9
1743519520000|2025-04-01 14:58:40|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|23
1743519550000|2025-04-01 14:59:10|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|252
1743519560000|2025-04-01 14:59:20|185.02|184.99|185.02|184.94|185.07|184.99|185.02|184.94|55
1743519590000|2025-04-01 14:59:50|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|228
1743519600000|2025-04-01 15:00:00|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.84|79
1743519610000|2025-04-01 15:00:10|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|15
1743519620000|2025-04-01 15:00:20|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|1
1743519630000|2025-04-01 15:00:30|||||||||1
1743519640000|2025-04-01 15:00:40|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|56
1743519650000|2025-04-01 15:00:50|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|82
1743519660000|2025-04-01 15:01:00|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|60
1743519670000|2025-04-01 15:01:10|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|92
1743519680000|2025-04-01 15:01:20|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|54
1743519690000|2025-04-01 15:01:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|122
1743519700000|2025-04-01 15:01:40|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|29
1743519710000|2025-04-01 15:01:50|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|31
1743519720000|2025-04-01 15:02:00|184.92|184.84|184.97|184.84|184.97|184.84|184.92|184.84|20
1743519730000|2025-04-01 15:02:10|184.92|184.89|184.92|184.84|184.97|184.89|184.92|184.84|13
1743519740000|2025-04-01 15:02:20|||||||||1
1743519750000|2025-04-01 15:02:30|||||||||1
1743519760000|2025-04-01 15:02:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|140
1743519770000|2025-04-01 15:02:50|||||||||101
1743519780000|2025-04-01 15:03:00|184.92|184.84|184.97|184.89|184.97|184.89|184.87|184.84|150
1743519790000|2025-04-01 15:03:10|184.92|184.84|184.97|184.84|184.97|184.84|184.92|184.84|5
1743519800000|2025-04-01 15:03:20|184.92|184.89|184.97|184.89|184.97|184.89|184.92|184.89|9
1743519810000|2025-04-01 15:03:30|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|1326
1743519820000|2025-04-01 15:03:40|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|3
1743519830000|2025-04-01 15:03:50|185.07||185.02||185.07||185.02||11
1743519850000|2025-04-01 15:04:10|||||||||5
1743519860000|2025-04-01 15:04:20|||||||||1
1743519870000|2025-04-01 15:04:30|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|12
1743519880000|2025-04-01 15:04:40|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|204
1743519910000|2025-04-01 15:05:10|185.17|185.09|185.32|185.24|185.32|185.24|185.17|185.09|106
1743519920000|2025-04-01 15:05:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|91
1743519930000|2025-04-01 15:05:30|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|130
1743519960000|2025-04-01 15:06:00|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|39
1743519970000|2025-04-01 15:06:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|131
1743519980000|2025-04-01 15:06:20|185.32||185.32||185.32||185.27||108
1743519990000|2025-04-01 15:06:30|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|83
1743520000000|2025-04-01 15:06:40|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|43
1743520010000|2025-04-01 15:06:50|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|438
1743520020000|2025-04-01 15:07:00|185.22|185.14|185.27|185.14|185.27|185.19|185.22|185.14|503
1743520030000|2025-04-01 15:07:10|185.22|185.19|185.22|185.14|185.22|185.19|185.22|185.09|46
1743520040000|2025-04-01 15:07:20||185.09||185.14||185.14||185.09|2
1743520050000|2025-04-01 15:07:30|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|2
1743520060000|2025-04-01 15:07:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|8
1743520070000|2025-04-01 15:07:50|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|81
1743520080000|2025-04-01 15:08:00|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|106
1743520090000|2025-04-01 15:08:10|185.12|185.09|185.17|185.09|185.17|185.09|185.12|185.09|3
1743520100000|2025-04-01 15:08:20|||||||||1
1743520110000|2025-04-01 15:08:30|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|99
1743520120000|2025-04-01 15:08:40||185.14||185.19||185.19||185.14|5
1743520140000|2025-04-01 15:09:00|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|6
1743520150000|2025-04-01 15:09:10|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|36
1743520170000|2025-04-01 15:09:30|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|134
1743520180000|2025-04-01 15:09:40||185.14||185.19||185.19||185.14|1
1743520190000|2025-04-01 15:09:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|56
1743520200000|2025-04-01 15:10:00|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|216
1743520210000|2025-04-01 15:10:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|173
1743520230000|2025-04-01 15:10:30|185.07|184.99|185.07|184.99|185.12|184.99|185.07|184.99|128
1743520240000|2025-04-01 15:10:40|185.12|185.04|185.12|185.04|185.12|185.04|185.12|184.99|48
1743520250000|2025-04-01 15:10:50|||||||||1
1743520260000|2025-04-01 15:11:00|||||||||81
1743520270000|2025-04-01 15:11:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|109
1743520280000|2025-04-01 15:11:20|185.17|185.09|185.17|185.09|185.22|185.14|185.12|185.09|16
1743520290000|2025-04-01 15:11:30|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|1
1743520300000|2025-04-01 15:11:40||185.14||185.19||185.19||185.14|3431
1743520310000|2025-04-01 15:11:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|8
1743520320000|2025-04-01 15:12:00|185.27|185.19|185.27|185.14|185.27|185.19|185.27|185.14|123
1743520330000|2025-04-01 15:12:10|185.22||185.22||185.27||185.22||4
1743520340000|2025-04-01 15:12:20|185.17|185.09|185.22|185.09|185.22|185.14|185.17|185.09|186
1743520350000|2025-04-01 15:12:30|185.17|185.14|185.17|185.09|185.17|185.14|185.17|185.09|2
1743520360000|2025-04-01 15:12:40|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|9
1743520380000|2025-04-01 15:13:00|||||||||1
1743520390000|2025-04-01 15:13:10|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.09|45
1743520400000|2025-04-01 15:13:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|20
1743520420000|2025-04-01 15:13:40|185.32||185.32||185.32||185.27||0
1743520430000|2025-04-01 15:13:50|185.27|185.24|185.32|185.19|185.32|185.24|185.27|185.19|43
1743520440000|2025-04-01 15:14:00|185.27||185.27||185.32||185.27||0
1743520450000|2025-04-01 15:14:10|185.32|185.24|185.32|185.19|185.32|185.24|185.27|185.19|57
1743520460000|2025-04-01 15:14:20|185.27||185.27||185.27||185.27||0
1743520470000|2025-04-01 15:14:30|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|142
1743520480000|2025-04-01 15:14:40|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|19
1743520490000|2025-04-01 15:14:50|||||||||167
1743520500000|2025-04-01 15:15:00|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|327
1743520510000|2025-04-01 15:15:10|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|8
1743520520000|2025-04-01 15:15:20|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|68
1743520540000|2025-04-01 15:15:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|72
1743520550000|2025-04-01 15:15:50|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|30
1743520560000|2025-04-01 15:16:00|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|15
1743520570000|2025-04-01 15:16:10||185.19||185.24||185.24||185.19|35
1743520630000|2025-04-01 15:17:10|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|47
1743520640000|2025-04-01 15:17:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|3
1743520660000|2025-04-01 15:17:40|||||||||1
1743520670000|2025-04-01 15:17:50|185.42|185.34|185.47|185.34|185.47|185.34|185.42|185.34|51
1743520680000|2025-04-01 15:18:00|185.42|185.39|185.42|185.34|185.47|185.39|185.42|185.34|21
1743520690000|2025-04-01 15:18:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1570
1743520700000|2025-04-01 15:18:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|33
1743520710000|2025-04-01 15:18:30|185.57|185.49|185.57|185.49|185.57|185.49|185.52|185.44|24
1743520720000|2025-04-01 15:18:40|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|22
1743520750000|2025-04-01 15:19:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|54
1743520760000|2025-04-01 15:19:20|185.52|185.44|185.52|185.44|185.52|185.44|185.47|185.39|6
1743520780000|2025-04-01 15:19:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|174
1743520790000|2025-04-01 15:19:50|||||||||39
1743520800000|2025-04-01 15:20:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|70
1743520810000|2025-04-01 15:20:10|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|210
1743520820000|2025-04-01 15:20:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|49
1743520830000|2025-04-01 15:20:30|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|249
1743520840000|2025-04-01 15:20:40|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|31
1743520850000|2025-04-01 15:20:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|20
1743520860000|2025-04-01 15:21:00|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|174
1743520870000|2025-04-01 15:21:10|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|292
1743520880000|2025-04-01 15:21:20|||||||||6
1743520890000|2025-04-01 15:21:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|343
1743520900000|2025-04-01 15:21:40|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|47
1743520910000|2025-04-01 15:21:50|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|52
1743520920000|2025-04-01 15:22:00|185.32|185.29|185.37|185.24|185.37|185.29|185.32|185.24|11
1743520930000|2025-04-01 15:22:10|185.32||185.32||185.32||185.32||0
1743520950000|2025-04-01 15:22:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|47
1743520970000|2025-04-01 15:22:50|185.42||185.42||185.42||185.37||360
1743520980000|2025-04-01 15:23:00||185.34||185.34||185.34||185.29|152
1743521000000|2025-04-01 15:23:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|55
1743521020000|2025-04-01 15:23:40|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|186
1743521030000|2025-04-01 15:23:50|185.42|185.34|185.42|185.34|185.47|185.39|185.42|185.34|55
1743521040000|2025-04-01 15:24:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|9
1743521050000|2025-04-01 15:24:10|||||||||50
1743521070000|2025-04-01 15:24:30|185.52||185.47||185.52||185.47||56
1743521080000|2025-04-01 15:24:40|||||||||2
1743521090000|2025-04-01 15:24:50||185.34||185.39||185.39||185.34|302
1743521100000|2025-04-01 15:25:00|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|75
1743521130000|2025-04-01 15:25:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|106
1743521150000|2025-04-01 15:25:50|||||||||55
1743521160000|2025-04-01 15:26:00|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|37
1743521170000|2025-04-01 15:26:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|60
1743521180000|2025-04-01 15:26:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|38
1743521190000|2025-04-01 15:26:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|110
1743521200000|2025-04-01 15:26:40||185.34||185.39||185.39||185.34|67
1743521210000|2025-04-01 15:26:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|9
1743521220000|2025-04-01 15:27:00|||||||||16
1743521230000|2025-04-01 15:27:10|||||||||18
1743521240000|2025-04-01 15:27:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|167
1743521250000|2025-04-01 15:27:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|62
1743521260000|2025-04-01 15:27:40|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|169
1743521270000|2025-04-01 15:27:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|7
1743521280000|2025-04-01 15:28:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|173
1743521290000|2025-04-01 15:28:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|163
1743521300000|2025-04-01 15:28:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|202
1743521310000|2025-04-01 15:28:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|49
1743521320000|2025-04-01 15:28:40|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|137
1743521340000|2025-04-01 15:29:00|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|325
1743521350000|2025-04-01 15:29:10|||||||||144
1743521360000|2025-04-01 15:29:20|||||||||156
1743521370000|2025-04-01 15:29:30|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|258
1743521380000|2025-04-01 15:29:40|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|440
1743521390000|2025-04-01 15:29:50|185.37|185.29|185.27|185.19|185.37|185.29|185.27|185.19|779
1743521400000|2025-04-01 15:30:00|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|202
1743521410000|2025-04-01 15:30:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|244
1743521420000|2025-04-01 15:30:20|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|385
1743521430000|2025-04-01 15:30:30|||||||||45
1743521440000|2025-04-01 15:30:40|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|725
1743521450000|2025-04-01 15:30:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|94
1743521470000|2025-04-01 15:31:10|||||||||516
1743521480000|2025-04-01 15:31:20|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|308
1743521490000|2025-04-01 15:31:30|||||||||686
1743521500000|2025-04-01 15:31:40|185.12|185.04|185.22|185.14|185.22|185.14|185.12|185.04|548
1743521510000|2025-04-01 15:31:50|||||||||102
1743521520000|2025-04-01 15:32:00|||||||||160
1743521530000|2025-04-01 15:32:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|310
1743521540000|2025-04-01 15:32:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|54
1743521550000|2025-04-01 15:32:30|185.27||185.22||185.27||185.22||635
1743521560000|2025-04-01 15:32:40|185.27||185.27||185.27||185.27||146
1743521570000|2025-04-01 15:32:50|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|23
1743521580000|2025-04-01 15:33:00|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|185
1743521590000|2025-04-01 15:33:10||185.09||185.14||185.14||185.09|445
1743521600000|2025-04-01 15:33:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|263
1743521610000|2025-04-01 15:33:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|459
1743521620000|2025-04-01 15:33:40|||||||||65
1743521630000|2025-04-01 15:33:50|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|423
1743521640000|2025-04-01 15:34:00|||||||||307
1743521650000|2025-04-01 15:34:10|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|1351
1743521660000|2025-04-01 15:34:20|185.17|185.09|185.12|185.04|185.22|185.09|185.07|184.99|221
1743521670000|2025-04-01 15:34:30|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|933
1743521680000|2025-04-01 15:34:40|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|1136
1743521690000|2025-04-01 15:34:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|789
1743521700000|2025-04-01 15:35:00|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|1959
1743521710000|2025-04-01 15:35:10|185.07|184.99|185.07|184.99|185.12|184.99|185.07|184.99|224
1743521720000|2025-04-01 15:35:20|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|1715
1743521730000|2025-04-01 15:35:30|185.07||185.02||185.07||185.02||402
1743521740000|2025-04-01 15:35:40|||||||||20
1743521750000|2025-04-01 15:35:50|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|93
1743521760000|2025-04-01 15:36:00|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|15
1743521770000|2025-04-01 15:36:10|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|53
1743521780000|2025-04-01 15:36:20|184.87|184.79|184.87|184.79|184.92|184.79|184.87|184.79|35
1743521790000|2025-04-01 15:36:30|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|1
1743521800000|2025-04-01 15:36:40|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|465
1743521810000|2025-04-01 15:36:50|||||||||77
1743521820000|2025-04-01 15:37:00||184.89||184.94||184.94||184.89|78
1743521840000|2025-04-01 15:37:20|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|8
1743521850000|2025-04-01 15:37:30|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|11
1743521860000|2025-04-01 15:37:40|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|46
1743521870000|2025-04-01 15:37:50|||||||||23
1743521880000|2025-04-01 15:38:00|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|43
1743521890000|2025-04-01 15:38:10|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|31
1743521900000|2025-04-01 15:38:20|185.02|184.94|185.02|184.94|185.02|184.94|184.97|184.89|58
1743521930000|2025-04-01 15:38:50|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|134
1743521940000|2025-04-01 15:39:00|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|336
1743521950000|2025-04-01 15:39:10|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|12
1743521960000|2025-04-01 15:39:20|185.07|184.94|185.07|184.99|185.07|184.99|185.07|184.94|16
1743521970000|2025-04-01 15:39:30|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|221
1743521980000|2025-04-01 15:39:40|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.99|0
1743521990000|2025-04-01 15:39:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|23
1743522000000|2025-04-01 15:40:00|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.94|280
1743522010000|2025-04-01 15:40:10|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|48
1743522020000|2025-04-01 15:40:20|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.94|13
1743522050000|2025-04-01 15:40:50|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|49
1743522060000|2025-04-01 15:41:00|184.97|184.84|184.97|184.89|184.97|184.89|184.87|184.79|134
1743522070000|2025-04-01 15:41:10|184.92|184.84|185.02|184.94|185.02|184.94|184.92|184.84|79
1743522080000|2025-04-01 15:41:20|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.84|11
1743522090000|2025-04-01 15:41:30|184.92|184.84|184.97|184.89|185.02|184.94|184.92|184.84|108
1743522100000|2025-04-01 15:41:40|185.02||184.97||185.02||184.97||0
1743522110000|2025-04-01 15:41:50|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|105
1743522120000|2025-04-01 15:42:00|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|6
1743522130000|2025-04-01 15:42:10|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|6
1743522140000|2025-04-01 15:42:20||184.79||184.84||184.84||184.79|15
1743522150000|2025-04-01 15:42:30|184.87|184.79|184.87|184.79|184.92|184.79|184.87|184.79|4
1743522160000|2025-04-01 15:42:40|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|37
1743522170000|2025-04-01 15:42:50|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|0
1743522180000|2025-04-01 15:43:00|184.87|184.79|184.87|184.79|184.92|184.84|184.87|184.79|18
1743522190000|2025-04-01 15:43:10|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.79|2
1743522210000|2025-04-01 15:43:30|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|22
1743522240000|2025-04-01 15:44:00|184.97|184.89|184.97|184.84|184.97|184.89|184.92|184.84|149
1743522250000|2025-04-01 15:44:10|184.92|184.89|184.97|184.89|185.02|184.89|184.92|184.89|0
1743522260000|2025-04-01 15:44:20|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|6
1743522270000|2025-04-01 15:44:30|185.02|184.94|185.02|184.94|185.07|184.94|184.97|184.94|0
1743522280000|2025-04-01 15:44:40|185.07||185.02||185.07||185.02||0
1743522290000|2025-04-01 15:44:50|185.07||185.02||185.07||185.02||8
1743522300000|2025-04-01 15:45:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|3
1743522310000|2025-04-01 15:45:10||184.94||184.99||184.99||184.94|194
1743522320000|2025-04-01 15:45:20||184.94||184.99||184.99||184.94|5
1743522350000|2025-04-01 15:45:50|||||||||200
1743522370000|2025-04-01 15:46:10|||||||||182
1743522380000|2025-04-01 15:46:20|||||||||11
1743522390000|2025-04-01 15:46:30|185.12|184.94|185.12|184.99|185.12|185.04|185.12|184.94|122
1743522400000|2025-04-01 15:46:40|185.07|185.04|185.12|184.99|185.12|185.04|185.07|184.99|4
1743522410000|2025-04-01 15:46:50|185.07||185.07||185.12||185.07||0
1743522420000|2025-04-01 15:47:00|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|4
1743522430000|2025-04-01 15:47:10|185.07||185.02||185.07||185.02||0
1743522440000|2025-04-01 15:47:20|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.99|0
1743522450000|2025-04-01 15:47:30|||||||||648
1743522470000|2025-04-01 15:47:50|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|805
1743522480000|2025-04-01 15:48:00||184.94||184.99||184.99||184.94|8
1743522490000|2025-04-01 15:48:10|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|9
1743522500000|2025-04-01 15:48:20|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|0
1743522510000|2025-04-01 15:48:30|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|28
1743522560000|2025-04-01 15:49:20|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|17
1743522570000|2025-04-01 15:49:30|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|33
1743522580000|2025-04-01 15:49:40||184.99||184.99||185.04||184.99|44
1743522590000|2025-04-01 15:49:50|185.07|185.04|185.12|185.04|185.12|185.04|185.07|185.04|0
1743522620000|2025-04-01 15:50:20|||||||||148
1743522630000|2025-04-01 15:50:30|||||||||101
1743522660000|2025-04-01 15:51:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|7
1743522680000|2025-04-01 15:51:20|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|4
1743522710000|2025-04-01 15:51:50|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|61
1743522730000|2025-04-01 15:52:10|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|201
1743522770000|2025-04-01 15:52:50||184.84||184.89||184.89||184.84|90
1743522780000|2025-04-01 15:53:00|||||||||130
1743522790000|2025-04-01 15:53:10|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|2
1743522800000|2025-04-01 15:53:20|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|10
1743522810000|2025-04-01 15:53:30|||||||||1
1743522830000|2025-04-01 15:53:50|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|21
1743522840000|2025-04-01 15:54:00|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|14
1743522850000|2025-04-01 15:54:10||184.99||184.99||184.99||184.99|0
1743522860000|2025-04-01 15:54:20|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|18
1743522870000|2025-04-01 15:54:30|||||||||2
1743522880000|2025-04-01 15:54:40|||||||||1
1743522890000|2025-04-01 15:54:50|||||||||106
1743522900000|2025-04-01 15:55:00|||||||||34
1743522910000|2025-04-01 15:55:10|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|31
1743522920000|2025-04-01 15:55:20|||||||||19
1743522930000|2025-04-01 15:55:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.89|11
1743522940000|2025-04-01 15:55:40|||||||||1
1743522950000|2025-04-01 15:55:50|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|4
1743522960000|2025-04-01 15:56:00|184.97|184.94|185.02|184.94|185.02|184.94|184.97|184.94|0
1743522970000|2025-04-01 15:56:10|185.07|184.89|185.07|184.94|185.07|184.94|185.07|184.89|139
1743522980000|2025-04-01 15:56:20||184.99||184.99||184.99||184.99|0
1743522990000|2025-04-01 15:56:30|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|41
1743523000000|2025-04-01 15:56:40|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|32
1743523010000|2025-04-01 15:56:50|185.07||185.07||185.07||185.07||1
1743523020000|2025-04-01 15:57:00|185.02||185.02||185.02||185.02||0
1743523050000|2025-04-01 15:57:30|185.07||185.07||185.07||185.07||11
1743523060000|2025-04-01 15:57:40||184.99||184.99||184.99||184.99|0
1743523070000|2025-04-01 15:57:50||184.94||184.99||184.99||184.94|14
1743523100000|2025-04-01 15:58:20|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|15
1743523110000|2025-04-01 15:58:30|||||||||3
1743523120000|2025-04-01 15:58:40|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|0
1743523140000|2025-04-01 15:59:00|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|15
1743523200000|2025-04-01 16:00:00||184.99||185.04||185.04||184.99|40
1743523210000|2025-04-01 16:00:10|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|28
1743523220000|2025-04-01 16:00:20|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|28
1743523240000|2025-04-01 16:00:40|||||||||69
1743523270000|2025-04-01 16:01:10|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|342
1743523280000|2025-04-01 16:01:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|40
1743523290000|2025-04-01 16:01:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|1
1743523310000|2025-04-01 16:01:50|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|39
1743523320000|2025-04-01 16:02:00|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.24|7
1743523330000|2025-04-01 16:02:10|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|25
1743523370000|2025-04-01 16:02:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|78
1743523380000|2025-04-01 16:03:00|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|8
1743523400000|2025-04-01 16:03:20|185.32|185.14|185.32|185.19|185.32|185.19|185.32|185.14|77
1743523410000|2025-04-01 16:03:30|185.27||185.27||185.27||185.27||0
1743523440000|2025-04-01 16:04:00|||||||||50
1743523450000|2025-04-01 16:04:10|185.32||185.27||185.32||185.27||1
1743523460000|2025-04-01 16:04:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|3
1743523470000|2025-04-01 16:04:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|13
1743523480000|2025-04-01 16:04:40|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.24|0
1743523490000|2025-04-01 16:04:50|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|35
1743523520000|2025-04-01 16:05:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|13
1743523540000|2025-04-01 16:05:40|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|36
1743523550000|2025-04-01 16:05:50|185.32||185.27||185.32||185.27||1
1743523580000|2025-04-01 16:06:20|||||||||10
1743523590000|2025-04-01 16:06:30|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.24|3
1743523610000|2025-04-01 16:06:50|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|15
1743523620000|2025-04-01 16:07:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|1
1743523640000|2025-04-01 16:07:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|7
1743523650000|2025-04-01 16:07:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|7
1743523660000|2025-04-01 16:07:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|3
1743523670000|2025-04-01 16:07:50|||||||||6
1743523680000|2025-04-01 16:08:00|||||||||54
1743523690000|2025-04-01 16:08:10|185.32|185.24|185.32|185.19|185.32|185.24|185.27|185.19|16
1743523700000|2025-04-01 16:08:20|185.27|185.24|185.27|185.19|185.27|185.24|185.27|185.19|4
1743523710000|2025-04-01 16:08:30|||||||||68
1743523720000|2025-04-01 16:08:40|||||||||5
1743523730000|2025-04-01 16:08:50|||||||||5
1743523740000|2025-04-01 16:09:00|||||||||8
1743523750000|2025-04-01 16:09:10|||||||||55
1743523760000|2025-04-01 16:09:20|||||||||5
1743523770000|2025-04-01 16:09:30|||||||||14
1743523780000|2025-04-01 16:09:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|26
1743523790000|2025-04-01 16:09:50|||||||||8
1743523800000|2025-04-01 16:10:00|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|0
1743523810000|2025-04-01 16:10:10|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|28
1743523840000|2025-04-01 16:10:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|18
1743523850000|2025-04-01 16:10:50|||||||||17
1743523860000|2025-04-01 16:11:00|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|41
1743523880000|2025-04-01 16:11:20|||||||||25
1743523900000|2025-04-01 16:11:40|185.27||185.22||185.27||185.22||13
1743523910000|2025-04-01 16:11:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|49
1743523920000|2025-04-01 16:12:00|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|13
1743523930000|2025-04-01 16:12:10|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|2
1743523950000|2025-04-01 16:12:30|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|83
1743523970000|2025-04-01 16:12:50|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|38
1743523980000|2025-04-01 16:13:00|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|2
1743523990000|2025-04-01 16:13:10|185.17|185.09|185.17|185.09|185.17|185.14|185.17|185.09|29
1743524010000|2025-04-01 16:13:30||185.04||185.09||185.09||185.04|0
1743524020000|2025-04-01 16:13:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|44
1743524030000|2025-04-01 16:13:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|7
1743524060000|2025-04-01 16:14:20||185.04||185.04||185.09||185.04|10
1743524070000|2025-04-01 16:14:30|185.12|185.09|185.17|185.09|185.17|185.09|185.12|185.09|3
1743524080000|2025-04-01 16:14:40|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|1
1743524100000|2025-04-01 16:15:00|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|19
1743524110000|2025-04-01 16:15:10|185.12|185.09|185.12|185.04|185.12|185.09|185.12|185.04|0
1743524130000|2025-04-01 16:15:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|2
1743524170000|2025-04-01 16:16:10|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|12
1743524190000|2025-04-01 16:16:30|||||||||1
1743524230000|2025-04-01 16:17:10|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|8
1743524240000|2025-04-01 16:17:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|3
1743524280000|2025-04-01 16:18:00||185.14||185.14||185.14||185.14|18
1743524290000|2025-04-01 16:18:10||185.19||185.14||185.19||185.14|0
1743524300000|2025-04-01 16:18:20|185.22|185.19|185.22|185.14|185.22|185.19|185.22|185.14|0
1743524340000|2025-04-01 16:19:00|185.27||185.22||185.27||185.22||8
1743524360000|2025-04-01 16:19:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|19
1743524370000|2025-04-01 16:19:30|||||||||115
1743524390000|2025-04-01 16:19:50|185.22||185.17||185.22||185.17||1
1743524420000|2025-04-01 16:20:20|185.22||185.22||185.22||185.22||3
1743524430000|2025-04-01 16:20:30|185.27|185.14|185.27|185.19|185.27|185.19|185.27|185.14|3
1743524440000|2025-04-01 16:20:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|23
1743524450000|2025-04-01 16:20:50|185.27||185.27||185.27||185.27||1
1743524460000|2025-04-01 16:21:00|185.22|185.19|185.22|185.14|185.22|185.19|185.22|185.14|4
1743524500000|2025-04-01 16:21:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|14
1743524510000|2025-04-01 16:21:50|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|31
1743524520000|2025-04-01 16:22:00|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|37
1743524530000|2025-04-01 16:22:10|185.12|185.04|185.12|185.04|185.17|185.09|185.12|185.04|5
1743524580000|2025-04-01 16:23:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|25
1743524590000|2025-04-01 16:23:10|185.02|184.94|185.07|184.94|185.07|184.94|185.02|184.94|18
1743524600000|2025-04-01 16:23:20|185.02|184.99|185.02|184.94|185.07|184.99|185.02|184.94|12
1743524640000|2025-04-01 16:24:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|1
1743524650000|2025-04-01 16:24:10|||||||||4
1743524680000|2025-04-01 16:24:40|||||||||4
1743524690000|2025-04-01 16:24:50|||||||||2
1743524710000|2025-04-01 16:25:10|185.12||185.07||185.12||185.07||4
1743524730000|2025-04-01 16:25:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|4
1743524760000|2025-04-01 16:26:00|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|2
1743524770000|2025-04-01 16:26:10||184.84||184.89||184.89||184.84|0
1743524780000|2025-04-01 16:26:20|184.92|184.84|184.92|184.84|184.92|184.89|184.92|184.84|0
1743524810000|2025-04-01 16:26:50|184.97||184.92||184.97||184.92||8
1743524820000|2025-04-01 16:27:00|||||||||4
1743524830000|2025-04-01 16:27:10|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|16
1743524840000|2025-04-01 16:27:20|184.87||184.87||184.87||184.87||0
1743524850000|2025-04-01 16:27:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|56
1743524860000|2025-04-01 16:27:40|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|110
1743524880000|2025-04-01 16:28:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|70
1743524900000|2025-04-01 16:28:20|184.82||184.77||184.82||184.77||9
1743524920000|2025-04-01 16:28:40|||||||||7
1743524940000|2025-04-01 16:29:00|184.72|184.64|184.72|184.64|184.77|184.64|184.72|184.64|45
1743524950000|2025-04-01 16:29:10|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|35
1743524960000|2025-04-01 16:29:20|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|15
1743524980000|2025-04-01 16:29:40|184.72|184.64|184.72|184.64|184.77|184.64|184.72|184.64|3
1743524990000|2025-04-01 16:29:50|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|21
1743525000000|2025-04-01 16:30:00|184.77|184.59|184.72|184.64|184.77|184.64|184.67|184.59|22
1743525010000|2025-04-01 16:30:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|19
1743525030000|2025-04-01 16:30:30|184.72|184.54|184.57|184.49|184.72|184.54|184.57|184.49|26
1743525040000|2025-04-01 16:30:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|56
1743525050000|2025-04-01 16:30:50||184.39||184.44||184.44||184.39|9
1743525060000|2025-04-01 16:31:00|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|23
1743525070000|2025-04-01 16:31:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.44|11
1743525080000|2025-04-01 16:31:20|184.62||184.57||184.62||184.57||1
1743525100000|2025-04-01 16:31:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|2
1743525110000|2025-04-01 16:31:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|29
1743525120000|2025-04-01 16:32:00|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1743525130000|2025-04-01 16:32:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|1
1743525140000|2025-04-01 16:32:20|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|25
1743525150000|2025-04-01 16:32:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|73
1743525160000|2025-04-01 16:32:40|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.54|46
1743525180000|2025-04-01 16:33:00|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|7
1743525190000|2025-04-01 16:33:10|||||||||4
1743525200000|2025-04-01 16:33:20||184.54||184.59||184.59||184.54|6
1743525210000|2025-04-01 16:33:30|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|0
1743525220000|2025-04-01 16:33:40||184.44||184.49||184.49||184.44|0
1743525230000|2025-04-01 16:33:50|||||||||9
1743525240000|2025-04-01 16:34:00|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|54
1743525250000|2025-04-01 16:34:10|184.47|184.39|184.47|184.39|184.47|184.44|184.47|184.39|10
1743525260000|2025-04-01 16:34:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|10
1743525280000|2025-04-01 16:34:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|4
1743525290000|2025-04-01 16:34:50|184.52||184.47||184.52||184.47||3
1743525300000|2025-04-01 16:35:00|184.52|184.44|184.52|184.44|184.52|184.44|184.47|184.39|28
1743525340000|2025-04-01 16:35:40|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.44|5
1743525360000|2025-04-01 16:36:00|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|14
1743525370000|2025-04-01 16:36:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|7
1743525380000|2025-04-01 16:36:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|7
1743525390000|2025-04-01 16:36:30|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|23
1743525400000|2025-04-01 16:36:40|184.47|184.39|184.47|184.39|184.47|184.39|184.42|184.39|11
1743525410000|2025-04-01 16:36:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|14
1743525420000|2025-04-01 16:37:00|184.47||184.42||184.47||184.42||8
1743525430000|2025-04-01 16:37:10|184.37|184.29|184.37|184.29|184.42|184.34|184.37|184.29|9
1743525440000|2025-04-01 16:37:20|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|4
1743525450000|2025-04-01 16:37:30|184.37|184.34|184.42|184.29|184.42|184.34|184.37|184.29|7
1743525460000|2025-04-01 16:37:40|184.37|184.34|184.37|184.29|184.37|184.34|184.37|184.29|9
1743525480000|2025-04-01 16:38:00|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|41
1743525490000|2025-04-01 16:38:10|184.42||184.42||184.42||184.37||5
1743525500000|2025-04-01 16:38:20|184.37||184.37||184.42||184.37||1
1743525530000|2025-04-01 16:38:50|184.42||184.42||184.42||184.42||1
1743525540000|2025-04-01 16:39:00|184.37||184.37||184.42||184.37||1
1743525550000|2025-04-01 16:39:10|184.42||184.37||184.42||184.37||19
1743525560000|2025-04-01 16:39:20||184.24||184.29||184.29||184.24|22
1743525580000|2025-04-01 16:39:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|26
1743525620000|2025-04-01 16:40:20|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|14
1743525650000|2025-04-01 16:40:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|37
1743525660000|2025-04-01 16:41:00|184.37|184.29|184.32|184.24|184.37|184.29|184.32|184.24|8
1743525670000|2025-04-01 16:41:10|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.24|1
1743525700000|2025-04-01 16:41:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|5
1743525720000|2025-04-01 16:42:00|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|7
1743525730000|2025-04-01 16:42:10|184.42||184.37||184.42||184.37||1
1743525740000|2025-04-01 16:42:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|1
1743525770000|2025-04-01 16:42:50|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|11
1743525780000|2025-04-01 16:43:00|||||||||4
1743525790000|2025-04-01 16:43:10|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|13
1743525830000|2025-04-01 16:43:50|184.27|184.19|184.27|184.19|184.32|184.24|184.27|184.19|11
1743525850000|2025-04-01 16:44:10|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|15
1743525870000|2025-04-01 16:44:30|184.37||184.32||184.37||184.32||6
1743525880000|2025-04-01 16:44:40|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|0
1743525890000|2025-04-01 16:44:50|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|1
1743525900000|2025-04-01 16:45:00|||||||||3
1743525910000|2025-04-01 16:45:10|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|4
1743525920000|2025-04-01 16:45:20|||||||||3
1743525950000|2025-04-01 16:45:50|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|30
1743525960000|2025-04-01 16:46:00|184.27|184.19|184.32|184.24|184.32|184.24|184.27|184.19|13
1743525980000|2025-04-01 16:46:20|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|5
1743525990000|2025-04-01 16:46:30|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.19|1
1743526010000|2025-04-01 16:46:50|184.37||184.32||184.37||184.32||10
1743526020000|2025-04-01 16:47:00|184.27|184.19|184.32|184.24|184.32|184.24|184.27|184.19|4
1743526030000|2025-04-01 16:47:10|||||||||1
1743526040000|2025-04-01 16:47:20|184.37||184.37||184.37||184.37||14
1743526050000|2025-04-01 16:47:30|184.32|184.29|184.32|184.24|184.37|184.29|184.32|184.24|3
1743526070000|2025-04-01 16:47:50|184.37||184.37||184.37||184.37||3
1743526080000|2025-04-01 16:48:00|184.32||184.32||184.32||184.32||1
1743526090000|2025-04-01 16:48:10|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|2
1743526100000|2025-04-01 16:48:20|||||||||1
1743526110000|2025-04-01 16:48:30|||||||||1
1743526120000|2025-04-01 16:48:40|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|2
1743526130000|2025-04-01 16:48:50|||||||||1
1743526140000|2025-04-01 16:49:00|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.34|32
1743526150000|2025-04-01 16:49:10|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|23
1743526160000|2025-04-01 16:49:20|184.47|184.39|184.47|184.39|184.47|184.39|184.42|184.39|11
1743526180000|2025-04-01 16:49:40|184.52||184.47||184.52||184.47||8
1743526200000|2025-04-01 16:50:00|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|14
1743526210000|2025-04-01 16:50:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|3
1743526220000|2025-04-01 16:50:20|||||||||6
1743526230000|2025-04-01 16:50:30|||||||||6
1743526240000|2025-04-01 16:50:40|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|10
1743526250000|2025-04-01 16:50:50|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|16
1743526260000|2025-04-01 16:51:00|184.57|184.49|184.57|184.49|184.57|184.49|184.52|184.49|5
1743526280000|2025-04-01 16:51:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1743526290000|2025-04-01 16:51:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|9
1743526300000|2025-04-01 16:51:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|4
1743526310000|2025-04-01 16:51:50|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.54|13
1743526320000|2025-04-01 16:52:00||184.54||184.59||184.59||184.54|3
1743526340000|2025-04-01 16:52:20||184.54||184.54||184.59||184.54|3
1743526350000|2025-04-01 16:52:30|184.62|184.59|184.62|184.54|184.62|184.59|184.62|184.54|0
1743526360000|2025-04-01 16:52:40|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|1
1743526390000|2025-04-01 16:53:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|11
1743526400000|2025-04-01 16:53:20|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|8
1743526420000|2025-04-01 16:53:40|184.72|184.64|184.77|184.69|184.82|184.69|184.72|184.64|7
1743526450000|2025-04-01 16:54:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|1
1743526460000|2025-04-01 16:54:20|||||||||9
1743526470000|2025-04-01 16:54:30|||||||||1
1743526480000|2025-04-01 16:54:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|7
1743526490000|2025-04-01 16:54:50|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|1
1743526500000|2025-04-01 16:55:00|184.67|184.59|184.72|184.59|184.72|184.64|184.67|184.59|7
1743526510000|2025-04-01 16:55:10|184.77|184.64|184.77|184.69|184.77|184.69|184.77|184.64|1
1743526520000|2025-04-01 16:55:20|184.72|184.64|184.72|184.64|184.72|184.69|184.72|184.64|0
1743526580000|2025-04-01 16:56:20|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|16
1743526620000|2025-04-01 16:57:00||184.59||184.64||184.64||184.59|0
1743526660000|2025-04-01 16:57:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|8
1743526670000|2025-04-01 16:57:50|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|9
1743526680000|2025-04-01 16:58:00||184.64||184.69||184.69||184.64|0
1743526690000|2025-04-01 16:58:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|3
1743526730000|2025-04-01 16:58:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|8
1743526740000|2025-04-01 16:59:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|4
1743526750000|2025-04-01 16:59:10|||||||||1
1743526760000|2025-04-01 16:59:20|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|5
1743526770000|2025-04-01 16:59:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|2
1743526800000|2025-04-01 17:00:00|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|11
1743526820000|2025-04-01 17:00:20||184.49||184.54||184.54||184.49|1
1743526850000|2025-04-01 17:00:50|184.67|184.59|184.67|184.59|184.67|184.59|184.62|184.59|3
1743526860000|2025-04-01 17:01:00|184.72||184.72||184.72||184.72||3
1743526870000|2025-04-01 17:01:10|184.67|184.54|184.67|184.54|184.67|184.54|184.62|184.54|3
1743526880000|2025-04-01 17:01:20|184.62||184.62||184.62||184.62||0
1743526890000|2025-04-01 17:01:30||184.49||184.54||184.54||184.49|1
1743526900000|2025-04-01 17:01:40|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.54|1
1743526910000|2025-04-01 17:01:50|||||||||11
1743526920000|2025-04-01 17:02:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|10
1743526930000|2025-04-01 17:02:10|||||||||1
1743526960000|2025-04-01 17:02:40||184.59||184.59||184.59||184.59|10
1743526970000|2025-04-01 17:02:50||184.64||184.64||184.64||184.64|0
1743526980000|2025-04-01 17:03:00|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|0
1743526990000|2025-04-01 17:03:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|1
1743527010000|2025-04-01 17:03:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|2
1743527020000|2025-04-01 17:03:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1743527030000|2025-04-01 17:03:50|184.67||184.62||184.67||184.62||3
1743527040000|2025-04-01 17:04:00|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|0
1743527050000|2025-04-01 17:04:10||184.54||184.59||184.59||184.54|0
1743527060000|2025-04-01 17:04:20||184.54||184.54||184.59||184.54|0
1743527070000|2025-04-01 17:04:30|184.62||184.67||184.67||184.62||1
1743527080000|2025-04-01 17:04:40||184.59||184.59||184.59||184.54|1
1743527110000|2025-04-01 17:05:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|2
1743527120000|2025-04-01 17:05:20|184.67||184.62||184.67||184.62||1
1743527140000|2025-04-01 17:05:40||184.49||184.49||184.54||184.49|0
1743527150000|2025-04-01 17:05:50|184.57||184.57||184.57||184.57||0
1743527190000|2025-04-01 17:06:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|4
1743527200000|2025-04-01 17:06:40|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|1
1743527210000|2025-04-01 17:06:50||184.44||184.44||184.44||184.44|0
1743527220000|2025-04-01 17:07:00|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|6
1743527230000|2025-04-01 17:07:10|184.47|184.44|184.52|184.44|184.52|184.44|184.47|184.44|2
1743527240000|2025-04-01 17:07:20|184.57||184.52||184.57||184.52||1
1743527250000|2025-04-01 17:07:30|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|1
1743527260000|2025-04-01 17:07:40|184.52||184.57||184.57||184.52||2
1743527270000|2025-04-01 17:07:50||184.49||184.49||184.49||184.49|0
1743527320000|2025-04-01 17:08:40|184.62||184.62||184.62||184.62||1
1743527330000|2025-04-01 17:08:50||184.54||184.54||184.54||184.49|5
1743527350000|2025-04-01 17:09:10||184.49||184.54||184.54||184.49|4
1743527360000|2025-04-01 17:09:20||184.49||184.54||184.54||184.49|0
1743527370000|2025-04-01 17:09:30|184.57|184.49|184.57|184.49|184.57|184.54|184.57|184.49|7
1743527380000|2025-04-01 17:09:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1743527400000|2025-04-01 17:10:00|184.57|184.49|184.57|184.49|184.57|184.54|184.57|184.49|4
1743527420000|2025-04-01 17:10:20|184.62|184.54|184.62|184.54|184.62|184.54|184.57|184.49|20
1743527430000|2025-04-01 17:10:30||184.49||184.54||184.54||184.49|4
1743527440000|2025-04-01 17:10:40|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|2
1743527450000|2025-04-01 17:10:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1743527460000|2025-04-01 17:11:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|5
1743527470000|2025-04-01 17:11:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1743527490000|2025-04-01 17:11:30|||||||||14
1743527500000|2025-04-01 17:11:40|184.67||184.62||184.67||184.62||8
1743527520000|2025-04-01 17:12:00|184.67|184.59|184.67|184.59|184.67|184.59|184.62|184.59|3
1743527540000|2025-04-01 17:12:20|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|8
1743527550000|2025-04-01 17:12:30||184.59||184.59||184.59||184.59|1
1743527560000|2025-04-01 17:12:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1743527570000|2025-04-01 17:12:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|2
1743527580000|2025-04-01 17:13:00|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|3
1743527620000|2025-04-01 17:13:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1743527640000|2025-04-01 17:14:00|184.67||184.67||184.67||184.67||1
1743527650000|2025-04-01 17:14:10|184.62||184.62||184.62||184.62||0
1743527660000|2025-04-01 17:14:20|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|1
1743527680000|2025-04-01 17:14:40|||||||||15
1743527690000|2025-04-01 17:14:50|184.72||184.72||184.72||184.72||18
1743527700000|2025-04-01 17:15:00|184.67||184.67||184.67||184.67||0
1743527720000|2025-04-01 17:15:20|184.72||184.67||184.72||184.67||1
1743527730000|2025-04-01 17:15:30|||||||||1
1743527760000|2025-04-01 17:16:00|184.72||184.67||184.72||184.67||1
1743527770000|2025-04-01 17:16:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|6
1743527780000|2025-04-01 17:16:20|184.67||184.62||184.67||184.62||1
1743527810000|2025-04-01 17:16:50|184.67||184.62||184.67||184.62||2
1743527820000|2025-04-01 17:17:00|||||||||2
1743527930000|2025-04-01 17:18:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|20
1743527940000|2025-04-01 17:19:00|||||||||6
1743527950000|2025-04-01 17:19:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|7
1743527960000|2025-04-01 17:19:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|2
1743527970000|2025-04-01 17:19:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|3
1743528030000|2025-04-01 17:20:30|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|263
1743528040000|2025-04-01 17:20:40|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|19
1743528050000|2025-04-01 17:20:50||184.49||184.49||184.49||184.49|0
1743528060000|2025-04-01 17:21:00|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|6
1743528090000|2025-04-01 17:21:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|4
1743528110000|2025-04-01 17:21:50|184.52||184.52||184.52||184.52||1
1743528120000|2025-04-01 17:22:00|184.47||184.47||184.47||184.47||0
1743528140000|2025-04-01 17:22:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|1
1743528150000|2025-04-01 17:22:30|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|4
1743528160000|2025-04-01 17:22:40|184.47||184.47||184.47||184.47||0
1743528190000|2025-04-01 17:23:10|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|14
1743528200000|2025-04-01 17:23:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|15
1743528230000|2025-04-01 17:23:50|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|1
1743528260000|2025-04-01 17:24:20|||||||||6
1743528290000|2025-04-01 17:24:50|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|24
1743528300000|2025-04-01 17:25:00|||||||||7
1743528330000|2025-04-01 17:25:30|184.52||184.47||184.52||184.47||18
1743528340000|2025-04-01 17:25:40|184.52||184.47||184.52||184.47||16
1743528350000|2025-04-01 17:25:50|184.52||184.47||184.52||184.47||0
1743528360000|2025-04-01 17:26:00||184.34||184.34||184.34||184.34|17
1743528370000|2025-04-01 17:26:10|184.42|184.39|184.42|184.34|184.47|184.39|184.42|184.34|0
1743528380000|2025-04-01 17:26:20|184.47||184.42||184.47||184.42||0
1743528400000|2025-04-01 17:26:40|184.37|184.29|184.37|184.24|184.37|184.29|184.32|184.24|20
1743528410000|2025-04-01 17:26:50|184.32|184.29|184.37|184.29|184.37|184.29|184.32|184.29|0
1743528420000|2025-04-01 17:27:00|184.32|184.24|184.37|184.24|184.37|184.24|184.32|184.24|5
1743528430000|2025-04-01 17:27:10||184.29||184.29||184.29||184.29|0
1743528440000|2025-04-01 17:27:20|184.42||184.37||184.42||184.37||1
1743528460000|2025-04-01 17:27:40|184.42||184.37||184.42||184.37||0
1743528470000|2025-04-01 17:27:50|184.42||184.42||184.42||184.42||7
1743528480000|2025-04-01 17:28:00|184.37||184.37||184.42||184.37||0
1743528510000|2025-04-01 17:28:30|184.32|184.24|184.32|184.24|184.37|184.24|184.32|184.24|8
1743528520000|2025-04-01 17:28:40||184.19||184.24||184.24||184.19|0
1743528540000|2025-04-01 17:29:00|184.37||184.37||184.37||184.32||0
1743528550000|2025-04-01 17:29:10|184.32||184.37||184.37||184.32||0
1743528560000|2025-04-01 17:29:20|184.32||184.32||184.37||184.32||0
1743528570000|2025-04-01 17:29:30|184.37||184.32||184.37||184.32||0
1743528580000|2025-04-01 17:29:40|184.37|184.29|184.37|184.29|184.37|184.29|184.32|184.29|0
1743528610000|2025-04-01 17:30:10|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|0
1743528620000|2025-04-01 17:30:20||184.34||184.34||184.34||184.34|0
1743528630000|2025-04-01 17:30:30|184.37|184.29|184.37|184.29|184.42|184.29|184.37|184.29|6
1743528640000|2025-04-01 17:30:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|0
1743528650000|2025-04-01 17:30:50|184.47||184.47||184.47||184.42||0
1743528660000|2025-04-01 17:31:00|184.52|184.39|184.52|184.44|184.52|184.44|184.52|184.39|0
1743528670000|2025-04-01 17:31:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|6
1743528690000|2025-04-01 17:31:30|184.52||184.52||184.52||184.47||0
1743528700000|2025-04-01 17:31:40|184.47||184.47||184.47||184.47||0
1743528710000|2025-04-01 17:31:50|184.52||184.52||184.52||184.52||0
1743528720000|2025-04-01 17:32:00|184.47|184.44|184.52|184.39|184.52|184.44|184.47|184.39|4
1743528730000|2025-04-01 17:32:10|184.47||184.52||184.52||184.47||0
1743528740000|2025-04-01 17:32:20|184.47|184.44|184.47|184.39|184.52|184.44|184.47|184.39|0
1743528750000|2025-04-01 17:32:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|0
1743528760000|2025-04-01 17:32:40||184.39||184.44||184.44||184.39|3
1743528770000|2025-04-01 17:32:50|184.47|184.39|184.47|184.39|184.52|184.39|184.47|184.39|0
1743528820000|2025-04-01 17:33:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|4
1743528880000|2025-04-01 17:34:40|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|5
1743528900000|2025-04-01 17:35:00|184.42||184.42||184.42||184.42||7
1743528910000|2025-04-01 17:35:10||184.34||184.34||184.34||184.34|0
1743528960000|2025-04-01 17:36:00|184.37|184.29|184.42|184.29|184.42|184.29|184.37|184.29|8
1743528970000|2025-04-01 17:36:10|184.37||184.37||184.42||184.37||0
1743528980000|2025-04-01 17:36:20|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.34|0
1743528990000|2025-04-01 17:36:30||184.29||184.29||184.29||184.29|5
1743529000000|2025-04-01 17:36:40|184.37||184.42||184.42||184.37||0
1743529010000|2025-04-01 17:36:50|184.37||184.42||184.42||184.37||0
1743529020000|2025-04-01 17:37:00|184.37|184.34|184.47|184.34|184.47|184.39|184.37|184.34|5
1743529030000|2025-04-01 17:37:10|184.42||184.42||184.42||184.42||0
1743529060000|2025-04-01 17:37:40|184.47||184.47||184.47||184.42||0
1743529070000|2025-04-01 17:37:50|184.42||184.42||184.42||184.42||0
1743529080000|2025-04-01 17:38:00|||||||||2
1743529110000|2025-04-01 17:38:30|184.47||184.47||184.47||184.47||0
1743529120000|2025-04-01 17:38:40|184.52|184.39|184.52|184.39|184.52|184.39|184.47|184.39|0
1743529130000|2025-04-01 17:38:50|||||||||2
1743529140000|2025-04-01 17:39:00||184.44||184.44||184.44||184.44|0
1743529160000|2025-04-01 17:39:20|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|3
1743529180000|2025-04-01 17:39:40|184.52||184.52||184.52||184.47||1
1743529200000|2025-04-01 17:40:00||184.44||184.44||184.44||184.44|0
1743529210000|2025-04-01 17:40:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|23
1743529220000|2025-04-01 17:40:20||184.44||184.49||184.49||184.44|1
1743529230000|2025-04-01 17:40:30||184.44||184.44||184.49||184.44|0
1743529240000|2025-04-01 17:40:40||184.49||184.49||184.49||184.49|0
1743529260000|2025-04-01 17:41:00|184.62||184.57||184.62||184.57||0
1743529270000|2025-04-01 17:41:10|||||||||1
1743529300000|2025-04-01 17:41:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|11
1743529340000|2025-04-01 17:42:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|5
1743529350000|2025-04-01 17:42:30|184.62||184.57||184.62||184.57||0
1743529390000|2025-04-01 17:43:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|22
1743529410000|2025-04-01 17:43:30|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|10
1743529420000|2025-04-01 17:43:40|184.52|184.39|184.52|184.39|184.52|184.39|184.52|184.39|0
1743529430000|2025-04-01 17:43:50|184.47||184.47||184.52||184.47||0
1743529450000|2025-04-01 17:44:10||184.34||184.39||184.39||184.34|0
1743529460000|2025-04-01 17:44:20||184.34||184.34||184.34||184.34|0
1743529470000|2025-04-01 17:44:30|184.42|184.39|184.47|184.34|184.47|184.39|184.42|184.34|0
1743529490000|2025-04-01 17:44:50||184.39||184.39||184.39||184.34|0
1743529500000|2025-04-01 17:45:00|||||||||4
1743529520000|2025-04-01 17:45:20|184.52||184.47||184.52||184.47||12
1743529540000|2025-04-01 17:45:40|184.52||184.47||184.52||184.47||11
1743529550000|2025-04-01 17:45:50|184.52||184.52||184.52||184.52||0
1743529560000|2025-04-01 17:46:00|184.47|184.44|184.52|184.44|184.52|184.44|184.47|184.44|0
1743529580000|2025-04-01 17:46:20|||||||||4
1743529600000|2025-04-01 17:46:40|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|2
1743529610000|2025-04-01 17:46:50||184.44||184.44||184.44||184.44|0
1743529630000|2025-04-01 17:47:10|184.57||184.57||184.57||184.57||1
1743529640000|2025-04-01 17:47:20||184.49||184.49||184.49||184.49|0
1743529650000|2025-04-01 17:47:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|2
1743529660000|2025-04-01 17:47:40|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|0
1743529670000|2025-04-01 17:47:50||184.49||184.49||184.49||184.44|0
1743529680000|2025-04-01 17:48:00||184.44||184.44||184.49||184.44|0
1743529700000|2025-04-01 17:48:20||184.49||184.49||184.49||184.44|0
1743529710000|2025-04-01 17:48:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|5
1743529730000|2025-04-01 17:48:50|184.57||184.57||184.57||184.57||1
1743529740000|2025-04-01 17:49:00||184.49||184.44||184.49||184.44|2
1743529770000|2025-04-01 17:49:30||184.49||184.49||184.49||184.49|0
1743529840000|2025-04-01 17:50:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|14
1743529860000|2025-04-01 17:51:00||184.49||184.49||184.49||184.49|1
1743529870000|2025-04-01 17:51:10|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|0
1743529890000|2025-04-01 17:51:30||184.49||184.49||184.49||184.49|0
1743529900000|2025-04-01 17:51:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1743529930000|2025-04-01 17:52:10|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|1
1743529940000|2025-04-01 17:52:20|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.44|0
1743529960000|2025-04-01 17:52:40|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|0
1743529970000|2025-04-01 17:52:50||184.49||184.44||184.49||184.44|0
1743529980000|2025-04-01 17:53:00||184.49||184.49||184.49||184.49|0
1743529990000|2025-04-01 17:53:10||184.44||184.44||184.49||184.44|0
1743530000000|2025-04-01 17:53:20|184.52|184.39|184.52|184.39|184.57|184.39|184.52|184.39|0
1743530010000|2025-04-01 17:53:30||184.44||184.44||184.44||184.44|0
1743530020000|2025-04-01 17:53:40|184.57||184.57||184.57||184.57||0
1743530050000|2025-04-01 17:54:10||184.49||184.44||184.49||184.44|0
1743530060000|2025-04-01 17:54:20|184.52||184.52||184.52||184.52||0
1743530070000|2025-04-01 17:54:30|184.57||184.57||184.57||184.52||0
1743530090000|2025-04-01 17:54:50|184.52||184.52||184.52||184.52||0
1743530110000|2025-04-01 17:55:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|14
1743530140000|2025-04-01 17:55:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|21
1743530150000|2025-04-01 17:55:50||184.29||184.29||184.29||184.29|7
1743530180000|2025-04-01 17:56:20|184.37||184.42||184.42||184.37||0
1743530190000|2025-04-01 17:56:30||184.34||184.34||184.34||184.34|0
1743530200000|2025-04-01 17:56:40|||||||||1
1743530210000|2025-04-01 17:56:50||184.29||184.29||184.29||184.29|14
1743530220000|2025-04-01 17:57:00|184.37||184.37||184.37||184.37||0
1743530230000|2025-04-01 17:57:10|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|5
1743530260000|2025-04-01 17:57:40|184.47|184.39|184.47|184.39|184.47|184.39|184.42|184.39|0
1743530280000|2025-04-01 17:58:00|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|6
1743530290000|2025-04-01 17:58:10||184.29||184.34||184.34||184.29|0
1743530300000|2025-04-01 17:58:20|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|9
1743530310000|2025-04-01 17:58:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|5
1743530320000|2025-04-01 17:58:40|184.37|184.29|184.42|184.29|184.42|184.29|184.37|184.29|0
1743530330000|2025-04-01 17:58:50|184.37||184.42||184.42||184.37||0
1743530350000|2025-04-01 17:59:10||184.34||184.34||184.34||184.29|0
1743530360000|2025-04-01 17:59:20|||||||||1
1743530370000|2025-04-01 17:59:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|4
1743530380000|2025-04-01 17:59:40|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|0
1743530390000|2025-04-01 17:59:50|184.37||184.37||184.37||184.37||0
1743530400000|2025-04-01 18:00:00||184.29||184.29||184.29||184.24|0
1743530410000|2025-04-01 18:00:10|184.32|184.24|184.32|184.19|184.32|184.29|184.32|184.19|0
1743530420000|2025-04-01 18:00:20|184.27||184.27||184.27||184.27||0
1743530450000|2025-04-01 18:00:50|184.32||184.27||184.32||184.27||13
1743530460000|2025-04-01 18:01:00|184.32||184.27||184.32||184.27||10
1743530470000|2025-04-01 18:01:10|184.22|184.14|184.17|184.09|184.27|184.14|184.17|184.09|16
1743530480000|2025-04-01 18:01:20|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|14
1743530490000|2025-04-01 18:01:30|184.17|184.09|184.17|184.04|184.17|184.09|184.12|184.04|1
1743530500000|2025-04-01 18:01:40|184.12|184.09|184.17|184.04|184.17|184.09|184.12|184.04|0
1743530510000|2025-04-01 18:01:50|184.12||184.12||184.17||184.12||0
1743530520000|2025-04-01 18:02:00|184.07|183.99|184.07|183.94|184.07|183.99|184.07|183.94|52
1743530530000|2025-04-01 18:02:10|184.02|183.99|184.02|183.94|184.02|183.99|183.97|183.89|6
1743530540000|2025-04-01 18:02:20|183.97|183.89|183.97|183.89|184.02|183.89|183.97|183.89|6
1743530550000|2025-04-01 18:02:30|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.89|2
1743530580000|2025-04-01 18:03:00|||||||||7
1743530590000|2025-04-01 18:03:10|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.84|8
1743530600000|2025-04-01 18:03:20|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|254
1743530610000|2025-04-01 18:03:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|16
1743530650000|2025-04-01 18:04:10|183.87|183.79|183.87|183.79|183.92|183.79|183.87|183.79|82
1743530670000|2025-04-01 18:04:30|183.92||183.87||183.92||183.87||14
1743530680000|2025-04-01 18:04:40|183.92|183.84|183.92|183.84|183.97|183.84|183.92|183.84|13
1743530690000|2025-04-01 18:04:50|183.97||183.97||183.97||183.97||0
1743530700000|2025-04-01 18:05:00|184.02|183.89|184.02|183.89|184.02|183.89|183.97|183.89|0
1743530710000|2025-04-01 18:05:10|183.97||184.02||184.02||183.97||0
1743530720000|2025-04-01 18:05:20||183.94||183.94||183.94||183.94|0
1743530730000|2025-04-01 18:05:30|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|18
1743530740000|2025-04-01 18:05:40|184.07||184.07||184.07||184.02||0
1743530750000|2025-04-01 18:05:50|184.02|183.99|184.07|183.94|184.07|183.99|184.02|183.94|1
1743530760000|2025-04-01 18:06:00|184.02|183.89|184.02|183.94|184.07|183.94|184.02|183.89|0
1743530770000|2025-04-01 18:06:10|184.07|183.89|183.97|183.89|184.07|183.89|183.97|183.89|7
1743530780000|2025-04-01 18:06:20|184.02||183.97||184.02||183.97||0
1743530790000|2025-04-01 18:06:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|31
1743530800000|2025-04-01 18:06:40|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|1
1743530820000|2025-04-01 18:07:00|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|19
1743530830000|2025-04-01 18:07:10|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|8
1743530840000|2025-04-01 18:07:20|183.97|183.79|183.92|183.79|183.97|183.79|183.92|183.79|0
1743530850000|2025-04-01 18:07:30|183.87|183.84|183.92|183.79|183.92|183.84|183.87|183.79|18
1743530860000|2025-04-01 18:07:40|183.97|183.84|183.92|183.84|183.97|183.84|183.92|183.84|0
1743530880000|2025-04-01 18:08:00|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|1
1743530890000|2025-04-01 18:08:10|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|15
1743530900000|2025-04-01 18:08:20|183.92|183.89|183.92|183.84|183.92|183.89|183.92|183.84|0
1743530910000|2025-04-01 18:08:30|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.84|10
1743530920000|2025-04-01 18:08:40||183.84||183.84||183.89||183.84|0
1743530930000|2025-04-01 18:08:50||183.89||183.84||183.89||183.84|0
1743530940000|2025-04-01 18:09:00|183.92||183.97||183.97||183.92||7
1743530950000|2025-04-01 18:09:10|183.92|183.79|183.87|183.79|183.92|183.79|183.87|183.79|19
1743530960000|2025-04-01 18:09:20|183.92||183.87||183.92||183.87||0
1743531000000|2025-04-01 18:10:00|183.92||183.87||183.92||183.87||0
1743531010000|2025-04-01 18:10:10|183.92||183.92||183.92||183.87||5
1743531020000|2025-04-01 18:10:20||183.84||183.84||183.84||183.84|0
1743531030000|2025-04-01 18:10:30|183.97|183.89|183.97|183.89|183.97|183.89|183.92|183.89|0
1743531040000|2025-04-01 18:10:40||183.84||183.84||183.89||183.84|7
1743531050000|2025-04-01 18:10:50|183.92|183.79|183.92|183.79|183.92|183.84|183.92|183.79|0
1743531060000|2025-04-01 18:11:00|183.87|183.84|183.87|183.79|183.92|183.84|183.87|183.79|0
1743531090000|2025-04-01 18:11:30|183.92||183.92||183.92||183.92||4
1743531100000|2025-04-01 18:11:40||183.84||183.84||183.84||183.84|0
1743531110000|2025-04-01 18:11:50|183.97||183.92||183.97||183.92||0
1743531130000|2025-04-01 18:12:10|183.97||183.97||183.97||183.92||9
1743531140000|2025-04-01 18:12:20|183.92||183.97||183.97||183.92||0
1743531150000|2025-04-01 18:12:30|184.02|183.89|183.97|183.89|184.02|183.89|183.97|183.89|0
1743531160000|2025-04-01 18:12:40|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|14
1743531170000|2025-04-01 18:12:50|184.02|183.84|183.97|183.89|184.02|183.89|183.97|183.84|0
1743531180000|2025-04-01 18:13:00||183.84||183.89||183.89||183.84|0
1743531190000|2025-04-01 18:13:10|184.02||184.02||184.02||184.02||1
1743531200000|2025-04-01 18:13:20||183.94||183.94||183.94||183.94|0
1743531240000|2025-04-01 18:14:00|184.07||184.02||184.07||184.02||1
1743531250000|2025-04-01 18:14:10|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|11
1743531270000|2025-04-01 18:14:30|184.12||184.12||184.12||184.12||0
1743531280000|2025-04-01 18:14:40|184.07||184.07||184.07||184.07||0
1743531300000|2025-04-01 18:15:00|184.02|183.94|184.02|183.94|184.07|183.94|184.02|183.94|7
1743531310000|2025-04-01 18:15:10|184.07||184.07||184.07||184.02||0
1743531320000|2025-04-01 18:15:20|184.02||184.07||184.07||184.02||0
1743531330000|2025-04-01 18:15:30|184.02|183.99|184.02|183.94|184.07|183.99|184.02|183.94|5
1743531340000|2025-04-01 18:15:40||183.89||183.94||183.94||183.89|1
1743531360000|2025-04-01 18:16:00|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|0
1743531370000|2025-04-01 18:16:10|183.97|183.89|183.97|183.84|183.97|183.89|183.97|183.84|6
1743531380000|2025-04-01 18:16:20|183.92||183.92||183.97||183.92||0
1743531390000|2025-04-01 18:16:30|183.97||183.92||183.97||183.92||0
1743531400000|2025-04-01 18:16:40|183.97||183.97||183.97||183.97||0
1743531410000|2025-04-01 18:16:50|183.92||183.92||183.97||183.92||7
1743531420000|2025-04-01 18:17:00|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|33
1743531430000|2025-04-01 18:17:10|183.97||183.97||183.97||183.92||0
1743531440000|2025-04-01 18:17:20|183.92||183.97||183.97||183.92||0
1743531450000|2025-04-01 18:17:30|183.92|183.89|183.97|183.89|183.97|183.89|183.92|183.89|0
1743531460000|2025-04-01 18:17:40|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|7
1743531470000|2025-04-01 18:17:50|183.92||183.92||183.92||183.92||0
1743531480000|2025-04-01 18:18:00|183.87|183.79|183.87|183.79|183.92|183.79|183.87|183.79|0
1743531510000|2025-04-01 18:18:30|||||||||6
1743531550000|2025-04-01 18:19:10|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|4
1743531560000|2025-04-01 18:19:20|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|5
1743531570000|2025-04-01 18:19:30|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.84|0
1743531590000|2025-04-01 18:19:50|||||||||3
1743531610000|2025-04-01 18:20:10|||||||||3
1743531620000|2025-04-01 18:20:20|183.87|183.79|183.92|183.79|183.92|183.79|183.87|183.79|4
1743531630000|2025-04-01 18:20:30||183.84||183.84||183.84||183.84|12
1743531640000|2025-04-01 18:20:40|||||||||3
1743531650000|2025-04-01 18:20:50|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|3
1743531680000|2025-04-01 18:21:20|183.92||183.87||183.92||183.87||3
1743531690000|2025-04-01 18:21:30|183.92||183.87||183.92||183.87||0
1743531700000|2025-04-01 18:21:40|183.92||183.92||183.92||183.92||3
1743531710000|2025-04-01 18:21:50|183.87|183.84|183.87|183.79|183.92|183.84|183.87|183.79|3
1743531740000|2025-04-01 18:22:20|183.92||183.92||183.92||183.87||3
1743531750000|2025-04-01 18:22:30|183.87||183.87||183.87||183.87||0
1743531810000|2025-04-01 18:23:30|||||||||2
1743531820000|2025-04-01 18:23:40|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|0
1743531830000|2025-04-01 18:23:50|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|145
1743531840000|2025-04-01 18:24:00|183.97|183.79|183.92|183.79|183.97|183.79|183.92|183.79|0
1743531850000|2025-04-01 18:24:10|183.87|183.84|183.92|183.79|183.92|183.84|183.87|183.79|0
1743531860000|2025-04-01 18:24:20|183.87||183.87||183.87||183.87||0
1743531880000|2025-04-01 18:24:40|183.82|183.74|183.87|183.74|183.87|183.74|183.82|183.74|46
1743531890000|2025-04-01 18:24:50|183.82||183.82||183.87||183.82||0
1743531900000|2025-04-01 18:25:00|183.87||183.87||183.87||183.82||0
1743531910000|2025-04-01 18:25:10||183.79||183.79||183.79||183.79|0
1743531920000|2025-04-01 18:25:20|183.92||183.87||183.92||183.87||1
1743531930000|2025-04-01 18:25:30|183.92||183.92||183.92||183.92||0
1743531940000|2025-04-01 18:25:40|183.87||183.87||183.87||183.87||0
1743531960000|2025-04-01 18:26:00|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.84|10
1743531970000|2025-04-01 18:26:10|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|0
1743531980000|2025-04-01 18:26:20|183.97||183.97||183.97||183.97||0
1743531990000|2025-04-01 18:26:30|183.92|183.89|183.97|183.89|183.97|183.89|183.92|183.84|0
1743532000000|2025-04-01 18:26:40||183.84||183.89||183.89||183.84|40
1743532010000|2025-04-01 18:26:50|184.02||184.02||184.02||183.97||50
1743532020000|2025-04-01 18:27:00|183.97|183.94|184.02|183.94|184.02|183.94|183.97|183.89|0
1743532030000|2025-04-01 18:27:10|183.97|183.89|183.97|183.84|183.97|183.89|183.97|183.84|11
1743532040000|2025-04-01 18:27:20|183.92||183.97||183.97||183.92||0
1743532050000|2025-04-01 18:27:30|183.92||183.92||183.92||183.92||0
1743532060000|2025-04-01 18:27:40||183.79||183.84||183.84||183.79|0
1743532070000|2025-04-01 18:27:50||183.79||183.84||183.84||183.79|0
1743532080000|2025-04-01 18:28:00||183.79||183.79||183.79||183.79|0
1743532100000|2025-04-01 18:28:20|183.87||183.92||183.92||183.87||0
1743532110000|2025-04-01 18:28:30||183.84||183.84||183.84||183.84|5
1743532120000|2025-04-01 18:28:40|183.97|183.89|183.97|183.89|184.02|183.89|183.97|183.89|1
1743532140000|2025-04-01 18:29:00|184.02||183.97||184.02||183.97||6
1743532170000|2025-04-01 18:29:30||183.84||183.84||183.84||183.84|1
1743532200000|2025-04-01 18:30:00|184.02|183.89|183.97|183.89|184.02|183.89|183.97|183.89|0
1743532230000|2025-04-01 18:30:30||183.84||183.84||183.84||183.84|8
1743532240000|2025-04-01 18:30:40|183.92|183.89|183.92|183.84|183.97|183.89|183.92|183.84|0
1743532250000|2025-04-01 18:30:50|183.97|183.89|183.97|183.84|183.97|183.89|183.92|183.84|6
1743532260000|2025-04-01 18:31:00||183.89||183.89||183.89||183.89|0
1743532270000|2025-04-01 18:31:10||183.84||183.89||183.89||183.84|0
1743532280000|2025-04-01 18:31:20||183.84||183.89||183.89||183.84|0
1743532290000|2025-04-01 18:31:30|184.02|183.94|184.02|183.94|184.07|183.94|183.97|183.94|0
1743532300000|2025-04-01 18:31:40|184.07||184.02||184.07||184.02||0
1743532320000|2025-04-01 18:32:00|184.07|183.89|184.02|183.89|184.07|183.89|184.02|183.89|7
1743532330000|2025-04-01 18:32:10||183.94||183.94||183.94||183.94|0
1743532340000|2025-04-01 18:32:20|184.07||184.07||184.07||184.07||0
1743532350000|2025-04-01 18:32:30||183.99||183.94||183.99||183.94|0
1743532360000|2025-04-01 18:32:40||183.99||183.99||183.99||183.99|0
1743532420000|2025-04-01 18:33:40|184.12||184.07||184.12||184.07||11
1743532440000|2025-04-01 18:34:00|||||||||3
1743532480000|2025-04-01 18:34:40|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|8
1743532490000|2025-04-01 18:34:50|||||||||2
1743532510000|2025-04-01 18:35:10|183.92|183.84|183.92|183.84|183.97|183.84|183.92|183.84|4
1743532540000|2025-04-01 18:35:40|183.97||183.97||183.97||183.97||1
1743532560000|2025-04-01 18:36:00|184.02|183.89|184.02|183.89|184.02|183.89|184.02|183.84|11
1743532570000|2025-04-01 18:36:10|183.97|183.94|183.97|183.89|184.02|183.94|183.97|183.89|4
1743532580000|2025-04-01 18:36:20|184.02||184.02||184.02||184.02||0
1743532590000|2025-04-01 18:36:30|183.97||183.97||183.97||183.97||0
1743532610000|2025-04-01 18:36:50||183.84||183.89||183.89||183.84|0
1743532620000|2025-04-01 18:37:00|184.02|183.84|184.02|183.89|184.02|183.89|184.02|183.84|0
1743532630000|2025-04-01 18:37:10|183.97||183.97||184.02||183.97||0
1743532680000|2025-04-01 18:38:00|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|6
1743532700000|2025-04-01 18:38:20|183.97||183.92||183.97||183.92||0
1743532730000|2025-04-01 18:38:50|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|7
1743532740000|2025-04-01 18:39:00|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|8
1743532750000|2025-04-01 18:39:10|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|7
1743532760000|2025-04-01 18:39:20|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|6
1743532770000|2025-04-01 18:39:30|183.82|183.74|183.82|183.74|183.82|183.79|183.82|183.74|0
1743532780000|2025-04-01 18:39:40|183.87||183.87||183.87||183.87||2
1743532800000|2025-04-01 18:40:00||183.79||183.79||183.79||183.79|0
1743532810000|2025-04-01 18:40:10||183.74||183.79||183.79||183.74|0
1743532830000|2025-04-01 18:40:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743532840000|2025-04-01 18:40:40||183.79||183.84||183.84||183.79|6
1743532860000|2025-04-01 18:41:00|183.97||183.97||183.97||183.92||2
1743532870000|2025-04-01 18:41:10|183.92|183.79|183.92|183.79|183.92|183.79|183.92|183.79|0
1743532880000|2025-04-01 18:41:20|183.87||183.87||183.87||183.87||0
1743532890000|2025-04-01 18:41:30|183.92|183.84|183.92|183.79|183.92|183.84|183.92|183.79|0
1743532900000|2025-04-01 18:41:40|183.97|183.84|183.97|183.89|183.97|183.89|183.97|183.84|0
1743532910000|2025-04-01 18:41:50|184.02||183.97||184.02||183.97||0
1743532920000|2025-04-01 18:42:00|184.02||183.97||184.02||183.97||0
1743532940000|2025-04-01 18:42:20|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|8
1743532950000|2025-04-01 18:42:30|183.92|183.79|183.97|183.84|183.97|183.84|183.92|183.79|0
1743532960000|2025-04-01 18:42:40||183.89||183.89||183.89||183.84|0
1743532970000|2025-04-01 18:42:50|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.79|0
1743532980000|2025-04-01 18:43:00||183.79||183.79||183.79||183.79|0
1743532990000|2025-04-01 18:43:10||183.84||183.84||183.84||183.79|0
1743533020000|2025-04-01 18:43:40|183.97||183.97||183.97||183.97||0
1743533030000|2025-04-01 18:43:50||183.89||183.89||183.89||183.89|0
1743533040000|2025-04-01 18:44:00||183.84||183.89||183.89||183.84|7
1743533050000|2025-04-01 18:44:10||183.84||183.84||183.84||183.84|0
1743533060000|2025-04-01 18:44:20||183.89||183.89||183.89||183.89|0
1743533070000|2025-04-01 18:44:30||183.84||183.89||183.89||183.84|9
1743533080000|2025-04-01 18:44:40|184.02||183.97||184.02||183.97||0
1743533120000|2025-04-01 18:45:20|183.92|183.84|183.92|183.84|183.97|183.84|183.92|183.84|11
1743533130000|2025-04-01 18:45:30||183.79||183.79||183.84||183.79|0
1743533140000|2025-04-01 18:45:40||183.84||183.79||183.84||183.79|0
1743533150000|2025-04-01 18:45:50||183.84||183.84||183.84||183.84|0
1743533160000|2025-04-01 18:46:00|183.97||183.92||183.97||183.92||0
1743533170000|2025-04-01 18:46:10|183.97||183.92||183.97||183.92||0
1743533180000|2025-04-01 18:46:20|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|1
1743533210000|2025-04-01 18:46:50||183.84||183.84||183.84||183.84|3
1743533220000|2025-04-01 18:47:00|183.92||183.92||183.92||183.92||0
1743533240000|2025-04-01 18:47:20||183.79||183.79||183.79||183.79|1
1743533250000|2025-04-01 18:47:30|183.87||183.92||183.92||183.87||0
1743533260000|2025-04-01 18:47:40||183.84||183.84||183.84||183.79|0
1743533300000|2025-04-01 18:48:20|||||||||3
1743533330000|2025-04-01 18:48:50|||||||||3
1743533340000|2025-04-01 18:49:00|183.87|183.79|183.92|183.79|183.92|183.79|183.87|183.79|5
1743533360000|2025-04-01 18:49:20|183.87||183.87||183.92||183.87||0
1743533380000|2025-04-01 18:49:40|||||||||2
1743533400000|2025-04-01 18:50:00|||||||||2
1743533420000|2025-04-01 18:50:20|||||||||2
1743533430000|2025-04-01 18:50:30|183.82|183.74|183.82|183.74|183.87|183.74|183.82|183.74|4
1743533440000|2025-04-01 18:50:40|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|2
1743533450000|2025-04-01 18:50:50|183.87||183.82||183.87||183.82||0
1743533460000|2025-04-01 18:51:00|183.87||183.82||183.87||183.82||2
1743533470000|2025-04-01 18:51:10|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|1
1743533480000|2025-04-01 18:51:20|||||||||2
1743533490000|2025-04-01 18:51:30|||||||||1
1743533500000|2025-04-01 18:51:40|||||||||2
1743533510000|2025-04-01 18:51:50|||||||||1
1743533520000|2025-04-01 18:52:00|||||||||1
1743533530000|2025-04-01 18:52:10|183.92||183.87||183.92||183.87||1
1743533540000|2025-04-01 18:52:20|183.82|183.74|183.87|183.74|183.87|183.74|183.82|183.74|3
1743533550000|2025-04-01 18:52:30|183.82||183.82||183.87||183.82||0
1743533560000|2025-04-01 18:52:40|183.87||183.82||183.87||183.82||10
1743533590000|2025-04-01 18:53:10|||||||||1
1743533600000|2025-04-01 18:53:20|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|3
1743533610000|2025-04-01 18:53:30|183.92||183.87||183.92||183.87||8
1743533620000|2025-04-01 18:53:40|183.92||183.92||183.92||183.87||0
1743533630000|2025-04-01 18:53:50|183.97|183.84|183.97|183.84|183.97|183.84|183.97|183.84|5
1743533640000|2025-04-01 18:54:00||183.89||183.89||183.89||183.89|0
1743533650000|2025-04-01 18:54:10|184.02||183.97||184.02||183.97||0
1743533660000|2025-04-01 18:54:20|184.02||183.97||184.02||183.97||0
1743533680000|2025-04-01 18:54:40|184.02||183.97||184.02||183.97||0
1743533700000|2025-04-01 18:55:00|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|0
1743533710000|2025-04-01 18:55:10|184.07||184.07||184.07||184.07||0
1743533720000|2025-04-01 18:55:20||183.99||183.99||183.99||183.99|0
1743533760000|2025-04-01 18:56:00|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|19
1743533770000|2025-04-01 18:56:10|184.17||184.12||184.17||184.12||0
1743533780000|2025-04-01 18:56:20|184.17||184.12||184.17||184.12||0
1743533790000|2025-04-01 18:56:30||183.99||183.99||183.99||183.99|5
1743533800000|2025-04-01 18:56:40|184.17|184.04|184.17|184.09|184.17|184.09|184.17|184.04|0
1743533810000|2025-04-01 18:56:50||184.04||184.09||184.09||184.04|0
1743533820000|2025-04-01 18:57:00|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|15
1743533830000|2025-04-01 18:57:10|184.17||184.17||184.17||184.17||0
1743533840000|2025-04-01 18:57:20|184.12|184.04|184.12|184.04|184.17|184.04|184.12|184.04|0
1743533850000|2025-04-01 18:57:30|184.17|183.99|184.12|184.04|184.17|184.04|184.12|183.99|1
1743533880000|2025-04-01 18:58:00|||||||||4
1743533890000|2025-04-01 18:58:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|1
1743533930000|2025-04-01 18:58:50|184.12|184.04|184.12|183.99|184.12|184.04|184.12|183.99|8
1743533940000|2025-04-01 18:59:00|184.07|184.04|184.12|184.04|184.12|184.04|184.07|184.04|0
1743533950000|2025-04-01 18:59:10|184.07|183.99|184.12|183.99|184.12|183.99|184.07|183.99|3
1743533960000|2025-04-01 18:59:20||184.04||184.04||184.04||183.99|0
1743533970000|2025-04-01 18:59:30||183.99||184.04||184.04||183.99|5
1743533990000|2025-04-01 18:59:50|184.17||184.17||184.17||184.17||0
1743534000000|2025-04-01 19:00:00|184.12|183.99|184.17|184.04|184.17|184.04|184.12|183.99|52
1743534010000|2025-04-01 19:00:10||184.09||184.09||184.09||184.09|0
1743534020000|2025-04-01 19:00:20|||||||||6
1743534030000|2025-04-01 19:00:30|184.22||184.17||184.22||184.17||12
1743534040000|2025-04-01 19:00:40|184.22||184.22||184.22||184.22||6
1743534050000|2025-04-01 19:00:50|184.17||184.22||184.22||184.17||8
1743534060000|2025-04-01 19:01:00|184.17||184.22||184.22||184.17||0
1743534070000|2025-04-01 19:01:10||184.14||184.14||184.14||184.14|3
1743534080000|2025-04-01 19:01:20|||||||||4
1743534090000|2025-04-01 19:01:30|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|0
1743534110000|2025-04-01 19:01:50|||||||||8
1743534120000|2025-04-01 19:02:00|184.22|184.14|184.22|184.14|184.27|184.14|184.22|184.14|0
1743534130000|2025-04-01 19:02:10||184.09||184.14||184.14||184.09|1
1743534150000|2025-04-01 19:02:30||184.09||184.09||184.14||184.09|4
1743534160000|2025-04-01 19:02:40|184.17||184.17||184.17||184.17||0
1743534170000|2025-04-01 19:02:50|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|5
1743534180000|2025-04-01 19:03:00||184.09||184.14||184.14||184.09|0
1743534190000|2025-04-01 19:03:10|184.27||184.27||184.27||184.22||0
1743534200000|2025-04-01 19:03:20|184.22||184.27||184.27||184.22||0
1743534210000|2025-04-01 19:03:30|184.22||184.27||184.27||184.22||0
1743534220000|2025-04-01 19:03:40||184.19||184.14||184.19||184.14|4
1743534230000|2025-04-01 19:03:50|184.22||184.22||184.22||184.22||0
1743534250000|2025-04-01 19:04:10|184.27||184.22||184.27||184.22||0
1743534260000|2025-04-01 19:04:20|||||||||1
1743534270000|2025-04-01 19:04:30||184.09||184.09||184.09||184.09|2
1743534280000|2025-04-01 19:04:40||184.14||184.14||184.14||184.14|0
1743534300000|2025-04-01 19:05:00|||||||||2
1743534330000|2025-04-01 19:05:30|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|15
1743534360000|2025-04-01 19:06:00|184.32|184.24|184.32|184.19|184.32|184.24|184.32|184.19|28
1743534370000|2025-04-01 19:06:10|184.27||184.27||184.27||184.27||0
1743534390000|2025-04-01 19:06:30|184.32|184.24|184.32|184.19|184.32|184.24|184.27|184.19|7
1743534410000|2025-04-01 19:06:50|184.27||184.27||184.32||184.27||0
1743534470000|2025-04-01 19:07:50|||||||||1
1743534480000|2025-04-01 19:08:00||184.14||184.14||184.14||184.14|3
1743534500000|2025-04-01 19:08:20|184.22||184.22||184.22||184.22||0
1743534510000|2025-04-01 19:08:30|184.27||184.22||184.27||184.22||0
1743534520000|2025-04-01 19:08:40||184.09||184.09||184.09||184.09|3
1743534530000|2025-04-01 19:08:50||184.14||184.14||184.14||184.14|1
1743534540000|2025-04-01 19:09:00||184.09||184.09||184.09||184.09|3
1743534560000|2025-04-01 19:09:20|184.17||184.17||184.17||184.17||0
1743534600000|2025-04-01 19:10:00|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|0
1743534620000|2025-04-01 19:10:20|184.17|184.09|184.17|184.09|184.22|184.09|184.17|184.09|12
1743534640000|2025-04-01 19:10:40|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|0
1743534650000|2025-04-01 19:10:50||184.09||184.09||184.09||184.09|6
1743534660000|2025-04-01 19:11:00|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|5
1743534670000|2025-04-01 19:11:10|184.12||184.12||184.12||184.12||0
1743534690000|2025-04-01 19:11:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|16
1743534700000|2025-04-01 19:11:40|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|20
1743534730000|2025-04-01 19:12:10||184.09||184.09||184.09||184.09|13
1743534740000|2025-04-01 19:12:20|184.17||184.17||184.17||184.17||0
1743534750000|2025-04-01 19:12:30|184.22||184.22||184.22||184.22||3
1743534770000|2025-04-01 19:12:50||184.14||184.14||184.14||184.14|0
1743534780000|2025-04-01 19:13:00|||||||||7
1743534830000|2025-04-01 19:13:50|||||||||5
1743534850000|2025-04-01 19:14:10|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.14|15
1743534860000|2025-04-01 19:14:20||184.14||184.14||184.19||184.14|0
1743534870000|2025-04-01 19:14:30|184.22||184.22||184.22||184.22||0
1743534880000|2025-04-01 19:14:40|184.27||184.27||184.27||184.27||0
1743534890000|2025-04-01 19:14:50||184.19||184.19||184.19||184.19|0
1743534900000|2025-04-01 19:15:00||184.14||184.19||184.19||184.14|6
1743534910000|2025-04-01 19:15:10|184.32|184.14|184.27|184.14|184.32|184.14|184.27|184.14|0
1743534920000|2025-04-01 19:15:20|184.32|184.19|184.32|184.19|184.32|184.24|184.32|184.19|0
1743534930000|2025-04-01 19:15:30||184.24||184.24||184.24||184.24|0
1743534940000|2025-04-01 19:15:40||184.19||184.19||184.19||184.19|0
1743534950000|2025-04-01 19:15:50||184.24||184.19||184.24||184.19|0
1743534960000|2025-04-01 19:16:00||184.24||184.24||184.24||184.19|0
1743534970000|2025-04-01 19:16:10|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|0
1743534990000|2025-04-01 19:16:30||184.24||184.24||184.29||184.24|2
1743535000000|2025-04-01 19:16:40|184.32||184.32||184.32||184.32||0
1743535010000|2025-04-01 19:16:50|184.37||184.37||184.37||184.37||0
1743535020000|2025-04-01 19:17:00|184.32|184.29|184.32|184.24|184.37|184.29|184.32|184.24|2
1743535030000|2025-04-01 19:17:10|184.37||184.37||184.37||184.37||1
1743535040000|2025-04-01 19:17:20|184.32||184.32||184.32||184.32||0
1743535060000|2025-04-01 19:17:40|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|1
1743535080000|2025-04-01 19:18:00|184.32||184.32||184.32||184.32||0
1743535090000|2025-04-01 19:18:10||184.19||184.19||184.19||184.19|6
1743535110000|2025-04-01 19:18:30|184.27||184.27||184.27||184.27||0
1743535140000|2025-04-01 19:19:00|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|14
1743535150000|2025-04-01 19:19:10|184.22|184.19|184.27|184.14|184.27|184.19|184.22|184.14|0
1743535160000|2025-04-01 19:19:20|184.22||184.22||184.22||184.22||0
1743535180000|2025-04-01 19:19:40|184.27|184.19|184.32|184.19|184.32|184.19|184.27|184.19|1
1743535190000|2025-04-01 19:19:50||184.24||184.19||184.24||184.19|10
1743535200000|2025-04-01 19:20:00|184.27||184.27||184.27||184.27||0
1743535230000|2025-04-01 19:20:30|||||||||2
1743535240000|2025-04-01 19:20:40|184.32||184.32||184.32||184.32||3
1743535250000|2025-04-01 19:20:50||184.24||184.24||184.24||184.24|0
1743535260000|2025-04-01 19:21:00|||||||||3
1743535270000|2025-04-01 19:21:10||184.19||184.19||184.24||184.19|1
1743535280000|2025-04-01 19:21:20||184.24||184.19||184.24||184.19|0
1743535290000|2025-04-01 19:21:30||184.24||184.24||184.24||184.24|0
1743535330000|2025-04-01 19:22:10||184.19||184.19||184.19||184.19|2
1743535340000|2025-04-01 19:22:20||184.24||184.19||184.24||184.19|0
1743535350000|2025-04-01 19:22:30||184.24||184.24||184.24||184.24|0
1743535360000|2025-04-01 19:22:40|184.37||184.37||184.37||184.37||0
1743535370000|2025-04-01 19:22:50||184.29||184.29||184.29||184.24|0
1743535380000|2025-04-01 19:23:00|184.42||184.37||184.42||184.37||4
1743535420000|2025-04-01 19:23:40|184.42|184.34|184.47|184.34|184.47|184.39|184.42|184.34|14
1743535440000|2025-04-01 19:24:00|184.42|184.29|184.42|184.29|184.42|184.29|184.42|184.29|0
1743535450000|2025-04-01 19:24:10||184.34||184.34||184.34||184.34|0
1743535460000|2025-04-01 19:24:20||184.29||184.34||184.34||184.29|0
1743535470000|2025-04-01 19:24:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.34|2
1743535480000|2025-04-01 19:24:40||184.34||184.34||184.34||184.34|0
1743535500000|2025-04-01 19:25:00|184.42|184.39|184.47|184.34|184.47|184.39|184.42|184.34|3
1743535510000|2025-04-01 19:25:10||184.39||184.39||184.39||184.34|0
1743535530000|2025-04-01 19:25:30||184.34||184.39||184.39||184.34|0
1743535540000|2025-04-01 19:25:40||184.34||184.39||184.39||184.34|0
1743535590000|2025-04-01 19:26:30|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|13
1743535600000|2025-04-01 19:26:40||184.39||184.39||184.39||184.39|0
1743535630000|2025-04-01 19:27:10|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|6
1743535650000|2025-04-01 19:27:30|184.52||184.52||184.52||184.52||1
1743535660000|2025-04-01 19:27:40|184.47||184.47||184.47||184.47||0
1743535670000|2025-04-01 19:27:50||184.34||184.34||184.34||184.34|0
1743535680000|2025-04-01 19:28:00|184.42|184.39|184.47|184.39|184.47|184.39|184.42|184.34|0
1743535690000|2025-04-01 19:28:10||184.34||184.39||184.39||184.34|0
1743535750000|2025-04-01 19:29:10||184.34||184.34||184.34||184.34|4
1743535760000|2025-04-01 19:29:20|184.42|184.29|184.37|184.29|184.42|184.29|184.37|184.29|1
1743535790000|2025-04-01 19:29:50|||||||||1
1743535800000|2025-04-01 19:30:00|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|13
1743535810000|2025-04-01 19:30:10|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|7
1743535830000|2025-04-01 19:30:30|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|10
1743535840000|2025-04-01 19:30:40|184.32|184.24|184.37|184.24|184.37|184.29|184.32|184.24|2
1743535850000|2025-04-01 19:30:50||184.29||184.29||184.29||184.29|0
1743535860000|2025-04-01 19:31:00|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|8
1743535870000|2025-04-01 19:31:10|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|5
1743535890000|2025-04-01 19:31:30||184.39||184.39||184.39||184.39|0
1743535900000|2025-04-01 19:31:40||184.34||184.39||184.39||184.34|0
1743535920000|2025-04-01 19:32:00|184.52||184.52||184.52||184.52||2
1743535930000|2025-04-01 19:32:10|184.47||184.47||184.47||184.47||0
1743535940000|2025-04-01 19:32:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|2
1743535950000|2025-04-01 19:32:30|184.57||184.57||184.57||184.57||1
1743535960000|2025-04-01 19:32:40||184.49||184.49||184.49||184.44|0
1743535980000|2025-04-01 19:33:00||184.44||184.49||184.49||184.44|8
1743535990000|2025-04-01 19:33:10|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|2
1743536000000|2025-04-01 19:33:20|184.57||184.57||184.57||184.57||0
1743536010000|2025-04-01 19:33:30|184.62||184.62||184.62||184.62||1
1743536030000|2025-04-01 19:33:50|184.57||184.57||184.62||184.57||0
1743536040000|2025-04-01 19:34:00|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|0
1743536050000|2025-04-01 19:34:10||184.54||184.49||184.54||184.49|0
1743536060000|2025-04-01 19:34:20|184.57|184.44|184.57|184.44|184.57|184.49|184.57|184.44|0
1743536090000|2025-04-01 19:34:50||184.49||184.44||184.49||184.44|5
1743536110000|2025-04-01 19:35:10|184.62|184.49|184.57|184.44|184.62|184.49|184.57|184.44|55
1743536120000|2025-04-01 19:35:20||184.49||184.44||184.49||184.44|0
1743536130000|2025-04-01 19:35:30||184.49||184.49||184.49||184.49|0
1743536140000|2025-04-01 19:35:40|184.62||184.62||184.62||184.62||0
1743536150000|2025-04-01 19:35:50||184.54||184.54||184.54||184.49|0
1743536210000|2025-04-01 19:36:50||184.49||184.49||184.49||184.49|14
1743536220000|2025-04-01 19:37:00|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|4
1743536230000|2025-04-01 19:37:10||184.49||184.44||184.49||184.44|0
1743536240000|2025-04-01 19:37:20|184.52|184.39|184.52|184.44|184.52|184.44|184.52|184.39|0
1743536250000|2025-04-01 19:37:30||184.39||184.39||184.39||184.39|0
1743536260000|2025-04-01 19:37:40||184.44||184.44||184.44||184.39|0
1743536270000|2025-04-01 19:37:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|1
1743536280000|2025-04-01 19:38:00|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|0
1743536290000|2025-04-01 19:38:10||184.39||184.44||184.44||184.39|0
1743536300000|2025-04-01 19:38:20|184.57||184.57||184.57||184.57||0
1743536310000|2025-04-01 19:38:30|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|0
1743536320000|2025-04-01 19:38:40||184.54||184.49||184.54||184.49|0
1743536330000|2025-04-01 19:38:50||184.54||184.54||184.54||184.54|0
1743536350000|2025-04-01 19:39:10|184.67|184.59|184.62|184.54|184.67|184.59|184.62|184.54|4
1743536360000|2025-04-01 19:39:20||184.49||184.49||184.54||184.49|0
1743536380000|2025-04-01 19:39:40||184.54||184.54||184.54||184.49|0
1743536390000|2025-04-01 19:39:50|184.57|184.49|184.57|184.49|184.57|184.54|184.57|184.49|0
1743536400000|2025-04-01 19:40:00|184.62||184.62||184.62||184.57||0
1743536410000|2025-04-01 19:40:10|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|0
1743536420000|2025-04-01 19:40:20||184.54||184.54||184.54||184.49|0
1743536430000|2025-04-01 19:40:30||184.49||184.49||184.54||184.49|0
1743536440000|2025-04-01 19:40:40|184.57||184.57||184.57||184.57||0
1743536460000|2025-04-01 19:41:00|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|0
1743536470000|2025-04-01 19:41:10||184.54||184.54||184.54||184.49|0
1743536480000|2025-04-01 19:41:20||184.49||184.49||184.49||184.49|0
1743536490000|2025-04-01 19:41:30||184.54||184.54||184.54||184.49|0
1743536500000|2025-04-01 19:41:40||184.49||184.54||184.54||184.49|0
1743536510000|2025-04-01 19:41:50||184.49||184.49||184.54||184.49|0
1743536520000|2025-04-01 19:42:00||184.54||184.54||184.54||184.49|0
1743536530000|2025-04-01 19:42:10||184.49||184.49||184.54||184.49|0
1743536540000|2025-04-01 19:42:20||184.54||184.49||184.54||184.49|0
1743536550000|2025-04-01 19:42:30||184.54||184.54||184.54||184.49|0
1743536560000|2025-04-01 19:42:40||184.49||184.49||184.54||184.49|0
1743536590000|2025-04-01 19:43:10||184.54||184.49||184.54||184.49|0
1743536600000|2025-04-01 19:43:20||184.54||184.49||184.54||184.49|0
1743536620000|2025-04-01 19:43:40||184.54||184.54||184.54||184.54|0
1743536630000|2025-04-01 19:43:50||184.49||184.54||184.54||184.49|0
1743536640000|2025-04-01 19:44:00||184.49||184.54||184.54||184.49|0
1743536650000|2025-04-01 19:44:10||184.49||184.49||184.54||184.49|0
1743536660000|2025-04-01 19:44:20|184.57|184.54|184.57|184.49|184.62|184.54|184.57|184.49|1
1743536670000|2025-04-01 19:44:30|184.62||184.62||184.62||184.62||0
1743536690000|2025-04-01 19:44:50||184.54||184.49||184.54||184.49|0
1743536700000|2025-04-01 19:45:00|184.57|184.44|184.57|184.49|184.57|184.49|184.57|184.44|0
1743536710000|2025-04-01 19:45:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1743536720000|2025-04-01 19:45:20||184.49||184.49||184.54||184.49|0
1743536740000|2025-04-01 19:45:40||184.54||184.54||184.54||184.54|0
1743536770000|2025-04-01 19:46:10|184.67||184.62||184.67||184.62||1
1743536810000|2025-04-01 19:46:50||184.49||184.49||184.49||184.49|1
1743536820000|2025-04-01 19:47:00|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|0
1743536830000|2025-04-01 19:47:10||184.49||184.49||184.49||184.44|0
1743536840000|2025-04-01 19:47:20|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|3
1743536860000|2025-04-01 19:47:40||184.59||184.59||184.59||184.54|0
1743536870000|2025-04-01 19:47:50||184.54||184.54||184.54||184.54|0
1743536890000|2025-04-01 19:48:10|184.62||184.62||184.62||184.62||0
1743536900000|2025-04-01 19:48:20||184.49||184.49||184.49||184.49|1
1743536910000|2025-04-01 19:48:30||184.54||184.49||184.54||184.49|0
1743536930000|2025-04-01 19:48:50|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|0
1743536940000|2025-04-01 19:49:00|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.49|0
1743536950000|2025-04-01 19:49:10||184.49||184.49||184.54||184.49|0
1743536960000|2025-04-01 19:49:20|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.54|0
1743536970000|2025-04-01 19:49:30||184.49||184.54||184.54||184.49|0
1743536990000|2025-04-01 19:49:50|184.67||184.67||184.67||184.67||1
1743537000000|2025-04-01 19:50:00|184.72|184.59|184.67|184.59|184.72|184.59|184.62|184.54|1
1743537010000|2025-04-01 19:50:10||184.54||184.54||184.54||184.54|0
1743537020000|2025-04-01 19:50:20|184.62|184.49|184.62|184.54|184.62|184.54|184.62|184.49|0
1743537030000|2025-04-01 19:50:30|184.67|184.49|184.62|184.49|184.67|184.49|184.62|184.49|0
1743537040000|2025-04-01 19:50:40||184.54||184.54||184.54||184.49|0
1743537050000|2025-04-01 19:50:50||184.49||184.49||184.49||184.49|2
1743537060000|2025-04-01 19:51:00|184.57|184.54|184.57|184.49|184.57|184.54|184.57|184.49|0
1743537070000|2025-04-01 19:51:10||184.44||184.49||184.49||184.44|0
1743537080000|2025-04-01 19:51:20|184.62||184.62||184.62||184.57||13
1743537090000|2025-04-01 19:51:30||184.54||184.54||184.54||184.54|0
1743537120000|2025-04-01 19:52:00|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|2
1743537130000|2025-04-01 19:52:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|1
1743537140000|2025-04-01 19:52:20|184.62||184.57||184.62||184.57||0
1743537180000|2025-04-01 19:53:00|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|7
1743537190000|2025-04-01 19:53:10|184.62||184.62||184.62||184.62||2
1743537200000|2025-04-01 19:53:20|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.54|0
1743537210000|2025-04-01 19:53:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|0
1743537220000|2025-04-01 19:53:40|184.72||184.67||184.72||184.67||0
1743537240000|2025-04-01 19:54:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|0
1743537250000|2025-04-01 19:54:10|184.77|184.69|184.82|184.69|184.82|184.69|184.77|184.69|8
1743537260000|2025-04-01 19:54:20|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|0
1743537270000|2025-04-01 19:54:30||184.74||184.69||184.74||184.69|0
1743537280000|2025-04-01 19:54:40||184.74||184.74||184.74||184.74|0
1743537290000|2025-04-01 19:54:50||184.69||184.74||184.74||184.69|1
1743537300000|2025-04-01 19:55:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|0
1743537310000|2025-04-01 19:55:10|184.92||184.87||184.92||184.87||0
1743537320000|2025-04-01 19:55:20||184.74||184.79||184.79||184.74|0
1743537330000|2025-04-01 19:55:30|184.82|184.74|184.82|184.69|184.82|184.74|184.77|184.69|0
1743537340000|2025-04-01 19:55:40|184.77||184.82||184.82||184.77||6
1743537350000|2025-04-01 19:55:50|184.77||184.77||184.77||184.77||0
1743537360000|2025-04-01 19:56:00|184.82|184.74|184.82|184.69|184.82|184.74|184.82|184.69|3
1743537370000|2025-04-01 19:56:10|184.77||184.77||184.77||184.77||0
1743537400000|2025-04-01 19:56:40||184.64||184.64||184.64||184.64|3
1743537410000|2025-04-01 19:56:50||184.69||184.64||184.69||184.64|0
1743537420000|2025-04-01 19:57:00||184.69||184.69||184.69||184.69|0
1743537440000|2025-04-01 19:57:20|184.72|184.64|184.77|184.64|184.77|184.64|184.72|184.64|0
1743537450000|2025-04-01 19:57:30|184.72||184.77||184.77||184.72||0
1743537460000|2025-04-01 19:57:40|184.72||184.72||184.72||184.72||14
1743537470000|2025-04-01 19:57:50|||||||||2
1743537480000|2025-04-01 19:58:00|||||||||1
1743537490000|2025-04-01 19:58:10|184.77||184.77||184.77||184.77||4
1743537500000|2025-04-01 19:58:20|184.82|184.69|184.82|184.74|184.82|184.74|184.82|184.69|48
1743537510000|2025-04-01 19:58:30|184.87||184.87||184.87||184.82||2
1743537530000|2025-04-01 19:58:50|184.82||184.82||184.82||184.82||0
1743537540000|2025-04-01 19:59:00|184.77|184.69|184.77|184.69|184.82|184.69|184.77|184.64|4
1743537550000|2025-04-01 19:59:10|184.82||184.77||184.82||184.77||0
1743537560000|2025-04-01 19:59:20|184.72|184.64|184.77|184.64|184.77|184.64|184.72|184.64|20
1743537570000|2025-04-01 19:59:30|184.82|184.69|184.77|184.69|184.82|184.74|184.77|184.64|0
1743537580000|2025-04-01 19:59:40|184.72|184.64|184.77|184.64|184.77|184.69|184.72|184.64|0
1743537590000|2025-04-01 19:59:50|184.72|184.69|184.82|184.74|184.82|184.74|184.72|184.69|1
1743573660000|2025-04-02 06:01:00|184.17|184.04|184.12|183.99|184.17|184.04|184.12|183.99|10
1743573670000|2025-04-02 06:01:10|184.17|184.04|184.12|183.99|184.17|184.04|184.12|183.99|0
1743573680000|2025-04-02 06:01:20|184.17|184.04|184.12|184.04|184.17|184.04|184.12|184.04|0
1743573690000|2025-04-02 06:01:30|184.17||184.17||184.17||184.17||16
1743573700000|2025-04-02 06:01:40|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|0
1743573710000|2025-04-02 06:01:50|184.17||184.17||184.17||184.17||0
1743573720000|2025-04-02 06:02:00|||||||||3
1743573730000|2025-04-02 06:02:10|184.22||184.22||184.22||184.22||0
1743573740000|2025-04-02 06:02:20|184.17|184.04|184.12|184.04|184.17|184.04|184.12|184.04|1
1743573760000|2025-04-02 06:02:40||183.99||183.99||183.99||183.99|0
1743573770000|2025-04-02 06:02:50||184.04||183.99||184.04||183.99|0
1743573780000|2025-04-02 06:03:00|184.17||184.12||184.17||184.12||0
1743573800000|2025-04-02 06:03:20|184.07||184.12||184.12||184.07||0
1743573840000|2025-04-02 06:04:00||184.04||183.99||184.04||183.99|1
1743573850000|2025-04-02 06:04:10|184.07|183.94|184.02|183.89|184.07|183.94|184.02|183.89|0
1743573860000|2025-04-02 06:04:20|184.07|183.94|184.07|183.94|184.07|183.94|184.07|183.89|0
1743573900000|2025-04-02 06:05:00|184.12|183.99|184.12|183.99|184.12|184.04|184.12|183.99|1
1743573940000|2025-04-02 06:05:40|184.07||184.12||184.12||184.07||0
1743573960000|2025-04-02 06:06:00||184.04||183.99||184.04||183.99|6
1743573970000|2025-04-02 06:06:10|184.07|183.94|184.07|183.94|184.07|183.94|184.07|183.94|0
1743573980000|2025-04-02 06:06:20||183.99||183.99||183.99||183.99|0
1743573990000|2025-04-02 06:06:30||183.94||183.94||183.99||183.94|0
1743574020000|2025-04-02 06:07:00||183.99||183.99||183.99||183.99|0
1743574040000|2025-04-02 06:07:20|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|5
1743574050000|2025-04-02 06:07:30|184.07||184.07||184.07||184.07||3
1743574070000|2025-04-02 06:07:50|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|2
1743574110000|2025-04-02 06:08:30|184.07|183.94|184.07|183.94|184.07|183.94|184.07|183.94|0
1743574120000|2025-04-02 06:08:40|184.02||184.02||184.02||184.02||1
1743574140000|2025-04-02 06:09:00|184.07||184.02||184.07||184.02||2
1743574150000|2025-04-02 06:09:10|184.07||184.07||184.07||184.07||1
1743574160000|2025-04-02 06:09:20|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|0
1743574180000|2025-04-02 06:09:40|184.07|184.04|184.17|184.04|184.17|184.04|184.07|184.04|1
1743574190000|2025-04-02 06:09:50|184.12|183.99|184.17|184.04|184.17|184.04|184.12|183.99|0
1743574200000|2025-04-02 06:10:00|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|0
1743574210000|2025-04-02 06:10:10|184.07|183.94|184.07|183.94|184.07|183.94|184.07|183.94|0
1743574240000|2025-04-02 06:10:40||183.99||183.94||183.99||183.94|0
1743574260000|2025-04-02 06:11:00|184.02||184.02||184.02||184.02||0
1743574290000|2025-04-02 06:11:30||183.89||183.89||183.89||183.89|4
1743574310000|2025-04-02 06:11:50||183.94||183.94||183.94||183.94|0
1743574320000|2025-04-02 06:12:00|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|6
1743574330000|2025-04-02 06:12:10|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|2
1743574350000|2025-04-02 06:12:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|6
1743574390000|2025-04-02 06:13:10|183.87|183.79|183.92|183.84|183.97|183.84|183.87|183.79|9
1743574400000|2025-04-02 06:13:20|183.97||183.97||183.97||183.97||0
1743574420000|2025-04-02 06:13:40|184.02|183.89|183.97|183.89|184.02|183.89|183.97|183.84|2
1743574430000|2025-04-02 06:13:50|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743574440000|2025-04-02 06:14:00|183.97||183.97||183.97||183.97||0
1743574480000|2025-04-02 06:14:40|183.92|183.79|183.92|183.79|183.97|183.79|183.92|183.79|2
1743574500000|2025-04-02 06:15:00||183.84||183.84||183.84||183.79|1
1743574530000|2025-04-02 06:15:30|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|1
1743574540000|2025-04-02 06:15:40|183.87|183.79|183.87|183.74|183.87|183.79|183.87|183.74|1
1743574550000|2025-04-02 06:15:50||183.79||183.79||183.79||183.79|0
1743574560000|2025-04-02 06:16:00|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|3
1743574580000|2025-04-02 06:16:20|183.97|183.89|184.02|183.89|184.02|183.89|183.97|183.89|0
1743574590000|2025-04-02 06:16:30|183.97||184.02||184.02||183.97||0
1743574600000|2025-04-02 06:16:40|184.07|183.94|184.07|183.94|184.07|183.94|184.02|183.94|1
1743574620000|2025-04-02 06:17:00|184.02||184.02||184.02||184.02||0
1743574630000|2025-04-02 06:17:10|184.07||184.02||184.07||184.02||0
1743574640000|2025-04-02 06:17:20|184.07||184.02||184.07||184.02||0
1743574650000|2025-04-02 06:17:30|184.07||184.02||184.07||184.02||1
1743574660000|2025-04-02 06:17:40|184.07|183.99|184.12|183.99|184.12|183.99|184.02|183.99|1
1743574670000|2025-04-02 06:17:50|184.07||184.12||184.12||184.07||0
1743574680000|2025-04-02 06:18:00|184.07||184.07||184.12||184.07||0
1743574690000|2025-04-02 06:18:10|184.12||184.07||184.12||184.07||0
1743574700000|2025-04-02 06:18:20|||||||||1
1743574710000|2025-04-02 06:18:30|184.12|184.04|184.17|184.04|184.17|184.04|184.12|184.04|0
1743574720000|2025-04-02 06:18:40|184.12|183.99|184.07|183.99|184.12|183.99|184.07|183.99|13
1743574840000|2025-04-02 06:20:40|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|2
1743574890000|2025-04-02 06:21:30|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|6
1743574900000|2025-04-02 06:21:40|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.79|66
1743574930000|2025-04-02 06:22:10|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|2
1743574970000|2025-04-02 06:22:50|||||||||2
1743574980000|2025-04-02 06:23:00|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.89|1
1743575010000|2025-04-02 06:23:30|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|1
1743575060000|2025-04-02 06:24:20|||||||||2
1743575070000|2025-04-02 06:24:30||183.84||183.89||183.89||183.84|0
1743575090000|2025-04-02 06:24:50|||||||||2
1743575110000|2025-04-02 06:25:10|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|61
1743575120000|2025-04-02 06:25:20|183.92||183.92||183.92||183.92||2
1743575130000|2025-04-02 06:25:30||183.84||183.84||183.84||183.84|0
1743575140000|2025-04-02 06:25:40|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|1
1743575150000|2025-04-02 06:25:50|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|53
1743575160000|2025-04-02 06:26:00|183.87||183.82||183.87||183.82||60
1743575170000|2025-04-02 06:26:10|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|4
1743575180000|2025-04-02 06:26:20||183.64||183.64||183.64||183.64|1
1743575190000|2025-04-02 06:26:30|183.72||183.77||183.77||183.72||0
1743575200000|2025-04-02 06:26:40||183.69||183.64||183.69||183.64|22
1743575210000|2025-04-02 06:26:50|183.82|183.69|183.77|183.69|183.82|183.69|183.77|183.69|1
1743575270000|2025-04-02 06:27:50|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|5
1743575280000|2025-04-02 06:28:00||183.69||183.74||183.74||183.69|0
1743575300000|2025-04-02 06:28:20||183.69||183.74||183.74||183.69|0
1743575320000|2025-04-02 06:28:40||183.69||183.69||183.69||183.69|0
1743575330000|2025-04-02 06:28:50||183.74||183.74||183.74||183.74|0
1743575340000|2025-04-02 06:29:00|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|5
1743575360000|2025-04-02 06:29:20|183.87|183.74|183.87|183.74|183.87|183.74|183.87|183.74|5
1743575380000|2025-04-02 06:29:40|183.92|183.79|183.92|183.79|183.92|183.79|183.92|183.79|1
1743575390000|2025-04-02 06:29:50||183.84||183.79||183.84||183.79|0
1743575400000|2025-04-02 06:30:00|183.87|183.74|183.87|183.74|183.87|183.74|183.87|183.74|2
1743575410000|2025-04-02 06:30:10||183.79||183.74||183.79||183.74|0
1743575420000|2025-04-02 06:30:20|183.82|183.79|183.82|183.69|183.82|183.79|183.82|183.69|0
1743575430000|2025-04-02 06:30:30|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|51
1743575450000|2025-04-02 06:30:50|183.77|183.69|183.77|183.64|183.77|183.69|183.77|183.64|18
1743575460000|2025-04-02 06:31:00|183.72|183.59|183.67|183.59|183.72|183.64|183.67|183.54|1
1743575470000|2025-04-02 06:31:10||183.54||183.54||183.59||183.54|11
1743575480000|2025-04-02 06:31:20|183.62||183.62||183.62||183.62||0
1743575490000|2025-04-02 06:31:30|183.67||183.67||183.67||183.67||0
1743575510000|2025-04-02 06:31:50|183.62||183.62||183.62||183.62||0
1743575520000|2025-04-02 06:32:00|183.67||183.67||183.67||183.67||1
1743575530000|2025-04-02 06:32:10||183.59||183.59||183.59||183.59|0
1743575540000|2025-04-02 06:32:20|183.72|183.64|183.77|183.64|183.77|183.64|183.72|183.64|20
1743575550000|2025-04-02 06:32:30|183.72|183.69|183.82|183.69|183.82|183.69|183.72|183.69|0
1743575560000|2025-04-02 06:32:40|183.77|183.64|183.77|183.64|183.82|183.64|183.77|183.64|0
1743575580000|2025-04-02 06:33:00|183.72|183.69|183.77|183.69|183.77|183.69|183.72|183.69|0
1743575590000|2025-04-02 06:33:10||183.64||183.64||183.64||183.64|1
1743575620000|2025-04-02 06:33:40|183.72||183.72||183.72||183.72||0
1743575630000|2025-04-02 06:33:50||183.59||183.59||183.59||183.59|2
1743575640000|2025-04-02 06:34:00|183.67|183.54|183.62|183.54|183.67|183.54|183.62|183.54|2
1743575650000|2025-04-02 06:34:10|183.72|183.59|183.72|183.59|183.72|183.59|183.67|183.59|2
1743575670000|2025-04-02 06:34:30||183.64||183.59||183.64||183.59|0
1743575690000|2025-04-02 06:34:50|183.57|183.49|183.57|183.44|183.57|183.49|183.57|183.44|62
1743575700000|2025-04-02 06:35:00|183.52|183.49|183.57|183.44|183.57|183.49|183.52|183.44|1
1743575710000|2025-04-02 06:35:10|183.62|183.49|183.57|183.44|183.62|183.54|183.57|183.44|56
1743575720000|2025-04-02 06:35:20||183.49||183.49||183.49||183.44|0
1743575740000|2025-04-02 06:35:40|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|1
1743575750000|2025-04-02 06:35:50|183.67||183.67||183.67||183.67||0
1743575760000|2025-04-02 06:36:00|183.62|183.49|183.72|183.59|183.72|183.59|183.62|183.49|25
1743575770000|2025-04-02 06:36:10|183.77|183.64|183.77|183.69|183.77|183.69|183.77|183.64|19
1743575780000|2025-04-02 06:36:20|183.72|183.64|183.72|183.64|183.77|183.64|183.72|183.64|6
1743575790000|2025-04-02 06:36:30|183.77|183.59|183.72|183.59|183.77|183.59|183.72|183.59|0
1743575800000|2025-04-02 06:36:40|183.67||183.72||183.72||183.67||25
1743575810000|2025-04-02 06:36:50||183.64||183.59||183.64||183.59|25
1743575820000|2025-04-02 06:37:00||183.64||183.64||183.64||183.64|0
1743575840000|2025-04-02 06:37:20|183.77||183.77||183.77||183.77||0
1743575850000|2025-04-02 06:37:30|183.72||183.77||183.77||183.72||0
1743575860000|2025-04-02 06:37:40|183.72||183.77||183.77||183.72||0
1743575880000|2025-04-02 06:38:00||183.69||183.69||183.69||183.64|0
1743575890000|2025-04-02 06:38:10|183.82||183.82||183.82||183.82||0
1743575900000|2025-04-02 06:38:20||183.74||183.69||183.74||183.69|0
1743575910000|2025-04-02 06:38:30||183.74||183.69||183.74||183.69|0
1743575940000|2025-04-02 06:39:00|183.77|183.64|183.77|183.64|183.77|183.64|183.77|183.64|2
1743575950000|2025-04-02 06:39:10|183.72||183.72||183.72||183.72||0
1743575970000|2025-04-02 06:39:30|183.77||183.77||183.77||183.77||0
1743575980000|2025-04-02 06:39:40|183.72||183.77||183.77||183.72||0
1743575990000|2025-04-02 06:39:50||183.69||183.69||183.69||183.69|0
1743576000000|2025-04-02 06:40:00|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|0
1743576020000|2025-04-02 06:40:20||183.69||183.69||183.69||183.69|2
1743576030000|2025-04-02 06:40:30||183.74||183.74||183.74||183.74|0
1743576040000|2025-04-02 06:40:40||183.69||183.69||183.69||183.69|0
1743576060000|2025-04-02 06:41:00|183.77|183.74|183.77|183.64|183.82|183.74|183.77|183.64|1
1743576090000|2025-04-02 06:41:30|183.82|183.69|183.82|183.69|183.82|183.69|183.82|183.69|1
1743576120000|2025-04-02 06:42:00||183.74||183.69||183.74||183.69|0
1743576140000|2025-04-02 06:42:20||183.74||183.74||183.74||183.69|0
1743576150000|2025-04-02 06:42:30||183.69||183.69||183.69||183.69|0
1743576170000|2025-04-02 06:42:50||183.74||183.74||183.74||183.74|0
1743576180000|2025-04-02 06:43:00||183.69||183.74||183.74||183.69|0
1743576190000|2025-04-02 06:43:10||183.69||183.69||183.69||183.69|1
1743576220000|2025-04-02 06:43:40||183.74||183.74||183.74||183.74|0
1743576250000|2025-04-02 06:44:10|183.87|183.79|183.92|183.79|183.92|183.79|183.87|183.79|9
1743576260000|2025-04-02 06:44:20|183.87||183.92||183.92||183.87||0
1743576270000|2025-04-02 06:44:30|183.87||183.87||183.87||183.87||0
1743576280000|2025-04-02 06:44:40|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|4
1743576290000|2025-04-02 06:44:50||183.74||183.74||183.79||183.74|0
1743576300000|2025-04-02 06:45:00||183.79||183.79||183.79||183.79|0
1743576320000|2025-04-02 06:45:20|183.92||183.87||183.92||183.87||0
1743576330000|2025-04-02 06:45:30|183.92||183.87||183.92||183.87||0
1743576340000|2025-04-02 06:45:40|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|8
1743576440000|2025-04-02 06:47:20|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|94
1743576460000|2025-04-02 06:47:40|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|28
1743576470000|2025-04-02 06:47:50|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|6
1743576480000|2025-04-02 06:48:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|19
1743576520000|2025-04-02 06:48:40|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|15
1743576540000|2025-04-02 06:49:00||183.74||183.74||183.74||183.74|17
1743576550000|2025-04-02 06:49:10|183.82|183.79|183.82|183.74|183.82|183.79|183.82|183.74|2
1743576560000|2025-04-02 06:49:20||183.69||183.69||183.69||183.69|0
1743576570000|2025-04-02 06:49:30||183.74||183.74||183.74||183.74|0
1743576580000|2025-04-02 06:49:40|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|0
1743576600000|2025-04-02 06:50:00|183.67|183.59|183.67|183.59|183.72|183.64|183.67|183.59|18
1743576610000|2025-04-02 06:50:10|183.72|183.64|183.77|183.64|183.77|183.64|183.72|183.64|10
1743576620000|2025-04-02 06:50:20||183.69||183.69||183.69||183.69|0
1743576660000|2025-04-02 06:51:00|||||||||1
1743576670000|2025-04-02 06:51:10|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|3
1743576700000|2025-04-02 06:51:40|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|9
1743576710000|2025-04-02 06:51:50|||||||||1
1743576770000|2025-04-02 06:52:50|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|2
1743576810000|2025-04-02 06:53:30|183.77|183.64|183.77|183.64|183.77|183.64|183.72|183.64|37
1743576820000|2025-04-02 06:53:40||183.69||183.69||183.69||183.64|0
1743576840000|2025-04-02 06:54:00||183.64||183.69||183.69||183.64|0
1743576890000|2025-04-02 06:54:50|183.82||183.82||183.82||183.82||3
1743576900000|2025-04-02 06:55:00|183.77||183.82||183.82||183.77||0
1743576910000|2025-04-02 06:55:10|183.77||183.77||183.82||183.77||0
1743576930000|2025-04-02 06:55:30|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|12
1743576940000|2025-04-02 06:55:40|||||||||1
1743576950000|2025-04-02 06:55:50|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|14
1743576960000|2025-04-02 06:56:00|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.49|87
1743576990000|2025-04-02 06:56:30|183.72|183.59|183.72|183.59|183.72|183.59|183.72|183.59|26
1743577000000|2025-04-02 06:56:40||183.64||183.64||183.64||183.64|0
1743577010000|2025-04-02 06:56:50||183.59||183.59||183.59||183.59|0
1743577020000|2025-04-02 06:57:00|183.67|183.64|183.67|183.59|183.67|183.64|183.67|183.59|10
1743577030000|2025-04-02 06:57:10|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|6
1743577050000|2025-04-02 06:57:30|183.57|183.49|183.62|183.49|183.62|183.49|183.57|183.49|58
1743577060000|2025-04-02 06:57:40||183.54||183.54||183.54||183.54|0
1743577080000|2025-04-02 06:58:00|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|10
1743577110000|2025-04-02 06:58:30|183.72|183.64|183.62|183.54|183.72|183.64|183.62|183.54|71
1743577120000|2025-04-02 06:58:40|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|37
1743577140000|2025-04-02 06:59:00|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|11
1743577160000|2025-04-02 06:59:20|183.52|183.44|183.52|183.44|183.52|183.44|183.52|183.44|13
1743577170000|2025-04-02 06:59:30|183.47|183.39|183.47|183.39|183.47|183.39|183.47|183.34|129
1743577180000|2025-04-02 06:59:40|183.52|183.34|183.37|183.29|183.52|183.34|183.37|183.29|28
1743577190000|2025-04-02 06:59:50|183.42|183.34|183.52|183.39|183.52|183.39|183.37|183.34|98
1743577200000|2025-04-02 07:00:00|183.42|183.34|183.72|183.64|183.77|183.64|183.42|183.34|95
1743577210000|2025-04-02 07:00:10|183.77|183.69|183.72|183.59|183.77|183.69|183.72|183.59|86
1743577220000|2025-04-02 07:00:20|183.67|183.64|183.92|183.84|183.92|183.84|183.62|183.54|145
1743577230000|2025-04-02 07:00:30|183.97|183.79|183.97|183.89|184.07|183.99|183.97|183.79|124
1743577240000|2025-04-02 07:00:40|183.92|183.84|183.97|183.84|183.97|183.89|183.92|183.79|61
1743577250000|2025-04-02 07:00:50|184.02|183.89|184.22|184.14|184.22|184.14|183.97|183.89|61
1743577260000|2025-04-02 07:01:00|184.27|184.09|184.37|184.29|184.37|184.29|184.17|184.09|185
1743577270000|2025-04-02 07:01:10|184.42|184.34|184.42|184.29|184.47|184.34|184.37|184.29|29
1743577280000|2025-04-02 07:01:20|184.37|184.34|184.42|184.34|184.52|184.44|184.37|184.29|33
1743577290000|2025-04-02 07:01:30|184.37|184.29|184.52|184.39|184.52|184.39|184.37|184.29|41
1743577300000|2025-04-02 07:01:40|184.47|184.34|184.47|184.34|184.52|184.44|184.42|184.34|58
1743577310000|2025-04-02 07:01:50|184.42|184.29|184.37|184.29|184.47|184.34|184.37|184.24|110
1743577320000|2025-04-02 07:02:00|184.32|184.24|184.37|184.29|184.47|184.39|184.32|184.24|88
1743577330000|2025-04-02 07:02:10|184.42|184.34|184.57|184.44|184.57|184.44|184.37|184.29|10
1743577340000|2025-04-02 07:02:20|184.62|184.49|184.67|184.59|184.67|184.59|184.62|184.44|17
1743577350000|2025-04-02 07:02:30|184.72|184.54|184.62|184.49|184.72|184.59|184.57|184.49|41
1743577360000|2025-04-02 07:02:40|184.57|184.44|184.47|184.34|184.57|184.49|184.47|184.34|7
1743577370000|2025-04-02 07:02:50|184.52|184.39|184.37|184.29|184.52|184.39|184.37|184.24|18
1743577380000|2025-04-02 07:03:00|184.32|184.24|184.42|184.29|184.42|184.34|184.27|184.14|74
1743577390000|2025-04-02 07:03:10|184.37|184.34|184.37|184.29|184.42|184.34|184.37|184.29|8
1743577400000|2025-04-02 07:03:20|184.42|184.34|184.37|184.29|184.42|184.34|184.32|184.19|6
1743577410000|2025-04-02 07:03:30|184.42|184.24|184.37|184.29|184.42|184.29|184.37|184.24|21
1743577420000|2025-04-02 07:03:40|184.42|184.34|184.42|184.29|184.47|184.34|184.37|184.24|19
1743577430000|2025-04-02 07:03:50|184.37|184.24|184.32|184.19|184.42|184.29|184.32|184.19|11
1743577440000|2025-04-02 07:04:00|184.27|184.24|184.17|184.09|184.27|184.24|184.17|184.04|20
1743577450000|2025-04-02 07:04:10|184.22|184.14|184.17|184.09|184.27|184.14|184.17|184.09|41
1743577460000|2025-04-02 07:04:20|184.12|184.04|184.27|184.19|184.32|184.19|184.12|184.04|38
1743577470000|2025-04-02 07:04:30|184.32|184.14|184.27|184.14|184.32|184.19|184.22|184.14|16
1743577480000|2025-04-02 07:04:40|184.22|184.19|184.27|184.19|184.27|184.19|184.22|184.14|7
1743577490000|2025-04-02 07:04:50|184.32|184.14|184.27|184.14|184.32|184.19|184.27|184.14|5
1743577500000|2025-04-02 07:05:00|184.22|184.19|184.17|184.09|184.27|184.19|184.12|184.04|199
1743577510000|2025-04-02 07:05:10|184.12|184.04|183.97|183.84|184.12|184.04|183.97|183.84|23
1743577520000|2025-04-02 07:05:20|183.92|183.89|183.92|183.84|184.02|183.94|183.92|183.84|66
1743577530000|2025-04-02 07:05:30|183.87|183.74|183.87|183.79|183.87|183.79|183.82|183.69|3
1743577540000|2025-04-02 07:05:40|183.82|183.74|183.77|183.69|183.87|183.79|183.77|183.69|15
1743577550000|2025-04-02 07:05:50|183.72|183.64|183.77|183.64|183.77|183.69|183.72|183.64|2
1743577560000|2025-04-02 07:06:00|183.72|183.69|183.72|183.64|183.82|183.69|183.72|183.59|5
1743577570000|2025-04-02 07:06:10|183.67|183.59|183.57|183.44|183.67|183.59|183.57|183.44|2
1743577580000|2025-04-02 07:06:20|183.52|183.39|183.37|183.29|183.52|183.44|183.37|183.29|71
1743577590000|2025-04-02 07:06:30|183.42|183.34|183.62|183.54|183.62|183.54|183.42|183.34|23
1743577600000|2025-04-02 07:06:40|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|15
1743577610000|2025-04-02 07:06:50|183.57|183.49|183.57|183.49|183.62|183.54|183.57|183.44|25
1743577620000|2025-04-02 07:07:00|183.62|183.54|183.62|183.54|183.67|183.54|183.57|183.54|9
1743577630000|2025-04-02 07:07:10|183.72|183.64|183.67|183.59|183.72|183.64|183.67|183.59|2
1743577640000|2025-04-02 07:07:20|183.72|183.64|183.77|183.64|183.82|183.74|183.72|183.64|70
1743577650000|2025-04-02 07:07:30|183.72|183.69|183.72|183.64|183.77|183.69|183.72|183.64|9
1743577670000|2025-04-02 07:07:50|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|78
1743577680000|2025-04-02 07:08:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|40
1743577690000|2025-04-02 07:08:10|183.77|183.69|183.67|183.59|183.77|183.69|183.67|183.59|65
1743577700000|2025-04-02 07:08:20|183.62|183.54|183.67|183.59|183.72|183.59|183.62|183.54|26
1743577710000|2025-04-02 07:08:30|183.62|183.54|183.62|183.54|183.67|183.59|183.62|183.54|27
1743577730000|2025-04-02 07:08:50|183.57|183.49|183.47|183.39|183.57|183.49|183.47|183.39|34
1743577740000|2025-04-02 07:09:00|183.42|183.34|183.52|183.44|183.52|183.44|183.42|183.34|44
1743577750000|2025-04-02 07:09:10|183.57|183.39|183.47|183.39|183.57|183.39|183.47|183.39|22
1743577760000|2025-04-02 07:09:20|183.52|183.44|183.42|183.34|183.52|183.44|183.42|183.34|35
1743577770000|2025-04-02 07:09:30|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|30
1743577780000|2025-04-02 07:09:40|183.47|183.39|183.47|183.39|183.47|183.39|183.42|183.34|4
1743577790000|2025-04-02 07:09:50|183.52|183.44|183.57|183.49|183.57|183.49|183.47|183.39|14
1743577800000|2025-04-02 07:10:00|183.62|183.54|183.67|183.59|183.72|183.64|183.62|183.49|60
1743577810000|2025-04-02 07:10:10|183.62|183.54|183.52|183.44|183.67|183.54|183.52|183.44|19
1743577820000|2025-04-02 07:10:20|183.47|183.39|183.32|183.24|183.47|183.39|183.32|183.24|32
1743577830000|2025-04-02 07:10:30|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|18
1743577840000|2025-04-02 07:10:40|183.42|183.29|183.37|183.29|183.47|183.34|183.37|183.24|12
1743577850000|2025-04-02 07:10:50|183.42|183.34|183.52|183.44|183.52|183.44|183.37|183.29|55
1743577860000|2025-04-02 07:11:00|183.47|183.39|183.62|183.54|183.67|183.59|183.47|183.39|14
1743577870000|2025-04-02 07:11:10|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|40
1743577880000|2025-04-02 07:11:20|183.67|183.59|183.67|183.59|183.67|183.59|183.62|183.54|74
1743577890000|2025-04-02 07:11:30|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|54
1743577900000|2025-04-02 07:11:40|183.82|183.74|183.72|183.64|183.82|183.74|183.72|183.59|127
1743577910000|2025-04-02 07:11:50|183.67|183.59|183.67|183.59|183.72|183.64|183.62|183.54|60
1743577920000|2025-04-02 07:12:00|183.62|183.54|183.52|183.44|183.62|183.54|183.52|183.44|60
1743577930000|2025-04-02 07:12:10|183.57|183.49|183.47|183.39|183.57|183.49|183.47|183.39|13
1743577940000|2025-04-02 07:12:20|183.52|183.44|183.57|183.49|183.62|183.49|183.52|183.44|2
1743577950000|2025-04-02 07:12:30|183.52|183.44|183.42|183.34|183.52|183.44|183.42|183.34|32
1743577960000|2025-04-02 07:12:40|183.37|183.29|183.42|183.34|183.47|183.39|183.37|183.29|114
1743577970000|2025-04-02 07:12:50|183.37|183.29|183.42|183.34|183.47|183.34|183.37|183.29|4
1743577980000|2025-04-02 07:13:00|183.47|183.39|183.47|183.39|183.52|183.44|183.47|183.39|63
1743577990000|2025-04-02 07:13:10|183.42|183.34|183.37|183.24|183.47|183.34|183.37|183.24|58
1743578000000|2025-04-02 07:13:20|183.32|183.19|183.22|183.14|183.32|183.19|183.22|183.14|71
1743578010000|2025-04-02 07:13:30|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.04|18
1743578020000|2025-04-02 07:13:40|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.94|449
1743578030000|2025-04-02 07:13:50|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|13
1743578040000|2025-04-02 07:14:00|183.12|183.04|183.07|182.99|183.12|183.04|183.02|182.94|132
1743578050000|2025-04-02 07:14:10|183.02|182.94|183.17|183.04|183.17|183.04|182.97|182.84|53
1743578060000|2025-04-02 07:14:20|183.12|183.09|183.07|182.94|183.17|183.09|183.02|182.94|26
1743578070000|2025-04-02 07:14:30|183.02|182.99|183.07|182.99|183.12|183.04|183.02|182.99|29
1743578080000|2025-04-02 07:14:40|183.12|183.04|183.22|183.09|183.27|183.19|183.12|183.04|50
1743578090000|2025-04-02 07:14:50|183.17|183.14|183.22|183.09|183.22|183.14|183.12|183.04|52
1743578100000|2025-04-02 07:15:00|183.17|183.14|183.22|183.14|183.27|183.19|183.12|183.04|42
1743578110000|2025-04-02 07:15:10|183.17|183.09|183.27|183.19|183.27|183.19|183.17|183.09|56
1743578120000|2025-04-02 07:15:20|183.32|183.24|183.27|183.19|183.32|183.24|183.22|183.14|91
1743578130000|2025-04-02 07:15:30|183.32|183.24|183.17|183.09|183.37|183.29|183.17|183.09|51
1743578140000|2025-04-02 07:15:40|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|1
1743578150000|2025-04-02 07:15:50|183.17|183.09|183.12|183.04|183.17|183.09|183.07|182.99|33
1743578160000|2025-04-02 07:16:00|183.17|183.09|183.27|183.19|183.32|183.19|183.17|183.09|23
1743578170000|2025-04-02 07:16:10|183.22|183.14|183.22|183.14|183.27|183.14|183.22|183.14|58
1743578180000|2025-04-02 07:16:20|183.17|183.09|183.12|183.04|183.22|183.14|183.12|183.04|19
1743578190000|2025-04-02 07:16:30|183.07|182.99|183.07|182.99|183.12|183.04|183.07|182.99|19
1743578200000|2025-04-02 07:16:40|183.02|182.94|183.02|182.94|183.07|182.94|182.97|182.89|40
1743578210000|2025-04-02 07:16:50|183.07|182.89|182.97|182.89|183.07|182.99|182.97|182.89|46
1743578220000|2025-04-02 07:17:00|183.02|182.94|183.07|182.94|183.07|182.99|183.02|182.94|26
1743578230000|2025-04-02 07:17:10|183.02|182.99|183.02|182.94|183.02|182.99|183.02|182.94|7
1743578240000|2025-04-02 07:17:20|||||||||1
1743578250000|2025-04-02 07:17:30|183.07|182.99|183.22|183.14|183.22|183.14|183.02|182.94|55
1743578260000|2025-04-02 07:17:40|183.17|183.09|183.22|183.09|183.22|183.14|183.17|183.04|11
1743578270000|2025-04-02 07:17:50|183.32|183.14|183.32|183.19|183.32|183.24|183.32|183.09|16
1743578280000|2025-04-02 07:18:00|183.37|183.24|183.37|183.29|183.42|183.34|183.37|183.24|32
1743578290000|2025-04-02 07:18:10|183.32|183.24|183.32|183.24|183.37|183.29|183.32|183.24|184
1743578300000|2025-04-02 07:18:20|183.37|183.19|183.47|183.34|183.47|183.39|183.37|183.19|100
1743578310000|2025-04-02 07:18:30|183.42|183.29|183.27|183.19|183.42|183.29|183.27|183.14|13
1743578320000|2025-04-02 07:18:40|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|8
1743578330000|2025-04-02 07:18:50|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|14
1743578340000|2025-04-02 07:19:00|183.32|183.24|183.32|183.24|183.37|183.29|183.32|183.24|50
1743578350000|2025-04-02 07:19:10|183.27|183.19|183.37|183.29|183.42|183.34|183.22|183.14|112
1743578360000|2025-04-02 07:19:20|183.47|183.34|183.47|183.39|183.52|183.39|183.47|183.34|13
1743578370000|2025-04-02 07:19:30|183.57|183.34|183.57|183.44|183.57|183.49|183.52|183.34|53
1743578380000|2025-04-02 07:19:40|183.62|183.49|183.67|183.59|183.72|183.64|183.62|183.49|128
1743578390000|2025-04-02 07:19:50|183.72|183.64|183.72|183.59|183.77|183.69|183.72|183.59|176
1743578400000|2025-04-02 07:20:00|183.67|183.64|183.67|183.59|183.72|183.64|183.67|183.59|29
1743578410000|2025-04-02 07:20:10|183.72|183.64|183.82|183.69|183.82|183.69|183.72|183.59|240
1743578420000|2025-04-02 07:20:20|183.77|183.64|183.62|183.54|183.82|183.64|183.57|183.49|102
1743578430000|2025-04-02 07:20:30|183.57|183.49|183.47|183.39|183.57|183.49|183.47|183.39|9
1743578440000|2025-04-02 07:20:40|183.42|183.34|183.57|183.49|183.57|183.49|183.42|183.34|18
1743578450000|2025-04-02 07:20:50|183.52|183.44|183.52|183.44|183.52|183.49|183.52|183.44|0
1743578460000|2025-04-02 07:21:00|183.57|183.39|183.57|183.49|183.57|183.49|183.52|183.39|13
1743578470000|2025-04-02 07:21:10|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|27
1743578480000|2025-04-02 07:21:20|183.67|183.59|183.67|183.59|183.72|183.64|183.67|183.54|65
1743578490000|2025-04-02 07:21:30|183.62|183.54|183.52|183.44|183.62|183.54|183.52|183.44|65
1743578500000|2025-04-02 07:21:40|183.57|183.49|183.57|183.44|183.62|183.54|183.52|183.44|11
1743578510000|2025-04-02 07:21:50|183.52|183.49|183.47|183.39|183.57|183.49|183.47|183.39|6
1743578520000|2025-04-02 07:22:00|183.42|183.34|183.52|183.44|183.52|183.44|183.42|183.34|72
1743578530000|2025-04-02 07:22:10|183.57|183.49|183.42|183.29|183.57|183.49|183.37|183.29|47
1743578540000|2025-04-02 07:22:20|183.37||183.37||183.42||183.37||9
1743578550000|2025-04-02 07:22:30|183.32|183.24|183.42|183.34|183.42|183.34|183.32|183.24|10
1743578560000|2025-04-02 07:22:40|183.37|183.29|183.32|183.24|183.37|183.29|183.32|183.24|23
1743578570000|2025-04-02 07:22:50|183.37|183.29|183.37|183.24|183.47|183.34|183.32|183.24|110
1743578580000|2025-04-02 07:23:00|183.32|183.29|183.27|183.19|183.37|183.29|183.27|183.19|9
1743578590000|2025-04-02 07:23:10|183.22|183.14|183.32|183.24|183.32|183.24|183.22|183.14|7
1743578600000|2025-04-02 07:23:20|183.27|183.19|183.37|183.29|183.37|183.29|183.27|183.19|8
1743578610000|2025-04-02 07:23:30|183.32|183.24|183.27|183.19|183.37|183.24|183.27|183.19|4
1743578620000|2025-04-02 07:23:40|183.32|183.24|183.32|183.19|183.32|183.24|183.32|183.19|13
1743578630000|2025-04-02 07:23:50|183.27|183.24|183.27|183.19|183.27|183.24|183.27|183.19|7
1743578640000|2025-04-02 07:24:00|183.22|183.14|183.22|183.14|183.22|183.14|183.12|183.04|52
1743578650000|2025-04-02 07:24:10|183.27|183.19|183.27|183.19|183.32|183.24|183.22|183.14|33
1743578660000|2025-04-02 07:24:20|183.22|183.14|183.17|183.09|183.27|183.19|183.17|183.09|2
1743578670000|2025-04-02 07:24:30|183.22|183.04|183.17|183.04|183.22|183.09|183.17|183.04|3
1743578680000|2025-04-02 07:24:40|183.12|183.09|183.22|183.09|183.22|183.09|183.12|183.09|2
1743578690000|2025-04-02 07:24:50|183.27|183.14|183.22|183.09|183.27|183.14|183.22|183.09|0
1743578700000|2025-04-02 07:25:00|183.17|183.14|183.12|183.04|183.17|183.14|183.07|182.99|24
1743578710000|2025-04-02 07:25:10|183.07|182.99|183.12|182.99|183.12|183.04|183.02|182.94|51
1743578720000|2025-04-02 07:25:20|183.17|183.04|183.27|183.14|183.27|183.14|183.17|183.04|85
1743578730000|2025-04-02 07:25:30|183.22|183.09|183.17|183.09|183.22|183.14|183.17|183.09|17
1743578740000|2025-04-02 07:25:40|183.12|183.04|182.87|182.79|183.12|183.04|182.87|182.79|269
1743578750000|2025-04-02 07:25:50|182.92|182.84|182.87|182.79|182.92|182.84|182.87|182.79|46
1743578760000|2025-04-02 07:26:00|182.92|182.84|182.92|182.84|182.97|182.89|182.87|182.79|93
1743578770000|2025-04-02 07:26:10|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.79|42
1743578780000|2025-04-02 07:26:20|182.97|182.89|182.97|182.89|182.97|182.89|182.87|182.79|124
1743578790000|2025-04-02 07:26:30|183.07|182.99|183.07|182.99|183.07|182.99|182.97|182.89|35
1743578800000|2025-04-02 07:26:40|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|3
1743578810000|2025-04-02 07:26:50|182.92|182.84|182.92|182.84|182.97|182.89|182.92|182.84|52
1743578820000|2025-04-02 07:27:00|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|54
1743578830000|2025-04-02 07:27:10|182.87|182.79|182.87|182.79|182.87|182.79|182.82|182.74|17
1743578840000|2025-04-02 07:27:20|182.92|182.74|182.92|182.79|182.92|182.79|182.92|182.74|24
1743578850000|2025-04-02 07:27:30|182.87|182.84|182.82|182.74|182.92|182.84|182.82|182.74|113
1743578860000|2025-04-02 07:27:40|182.92|182.79|182.97|182.89|182.97|182.89|182.87|182.79|91
1743578870000|2025-04-02 07:27:50|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|111
1743578880000|2025-04-02 07:28:00|182.77|182.69|182.77|182.69|182.82|182.74|182.77|182.69|47
1743578890000|2025-04-02 07:28:10|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|51
1743578900000|2025-04-02 07:28:20|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|52
1743578910000|2025-04-02 07:28:30|182.72|182.64|182.72|182.64|182.72|182.69|182.72|182.64|11
1743578920000|2025-04-02 07:28:40|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.54|60
1743578930000|2025-04-02 07:28:50|182.57|182.49|182.57|182.49|182.62|182.49|182.57|182.49|159
1743578940000|2025-04-02 07:29:00|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|123
1743578950000|2025-04-02 07:29:10|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|247
1743578960000|2025-04-02 07:29:20|182.57|182.49|182.62|182.54|182.62|182.54|182.57|182.49|34
1743578970000|2025-04-02 07:29:30|182.72|182.59|182.62|182.54|182.72|182.59|182.62|182.54|56
1743578980000|2025-04-02 07:29:40|182.67|182.59|182.57|182.49|182.67|182.59|182.57|182.49|67
1743578990000|2025-04-02 07:29:50|182.62|182.54|182.62|182.54|182.62|182.54|182.57|182.49|17
1743579000000|2025-04-02 07:30:00|182.67|182.59|182.82|182.74|182.82|182.74|182.67|182.59|121
1743579010000|2025-04-02 07:30:10|182.87|182.79|182.72|182.64|182.87|182.79|182.72|182.64|201
1743579020000|2025-04-02 07:30:20|182.67|182.59|182.67|182.59|182.72|182.64|182.67|182.59|24
1743579030000|2025-04-02 07:30:30|182.72|182.64|182.72|182.64|182.72|182.64|182.62|182.54|28
1743579040000|2025-04-02 07:30:40|182.67|182.59|182.67|182.59|182.72|182.64|182.67|182.59|81
1743579050000|2025-04-02 07:30:50|182.62|182.54|182.57|182.49|182.62|182.54|182.57|182.49|82
1743579060000|2025-04-02 07:31:00|182.52|182.44|182.57|182.49|182.67|182.59|182.52|182.44|68
1743579070000|2025-04-02 07:31:10|182.52|182.44|182.57|182.49|182.57|182.49|182.52|182.44|21
1743579080000|2025-04-02 07:31:20|182.52|182.44|182.47|182.39|182.57|182.44|182.47|182.39|126
1743579090000|2025-04-02 07:31:30|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|30
1743579100000|2025-04-02 07:31:40|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|66
1743579110000|2025-04-02 07:31:50|||||||||6
1743579120000|2025-04-02 07:32:00|182.62|182.54|182.57|182.49|182.62|182.54|182.57|182.49|214
1743579130000|2025-04-02 07:32:10|182.52|182.44|182.57|182.49|182.57|182.49|182.47|182.39|85
1743579140000|2025-04-02 07:32:20|182.52|182.44|182.52|182.44|182.57|182.49|182.52|182.44|7
1743579150000|2025-04-02 07:32:30|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|36
1743579160000|2025-04-02 07:32:40|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.39|92
1743579170000|2025-04-02 07:32:50|182.57|182.39|182.52|182.44|182.57|182.44|182.52|182.39|20
1743579180000|2025-04-02 07:33:00|182.57|182.49|182.67|182.59|182.67|182.59|182.57|182.49|22
1743579190000|2025-04-02 07:33:10|182.82|182.69|182.87|182.79|182.92|182.79|182.77|182.69|70
1743579200000|2025-04-02 07:33:20|182.92|182.84|182.92|182.84|182.97|182.84|182.87|182.79|198
1743579210000|2025-04-02 07:33:30|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.79|25
1743579220000|2025-04-02 07:33:40|182.97|182.79|182.97|182.89|183.02|182.89|182.97|182.79|82
1743579230000|2025-04-02 07:33:50|183.02|182.84|182.97|182.84|183.02|182.94|182.97|182.84|59
1743579240000|2025-04-02 07:34:00|182.92|182.79|182.92|182.79|182.92|182.84|182.87|182.79|27
1743579250000|2025-04-02 07:34:10|182.97|182.84|182.92|182.79|182.97|182.89|182.87|182.79|162
1743579260000|2025-04-02 07:34:20|182.97|182.84|182.97|182.89|182.97|182.89|182.97|182.79|1
1743579270000|2025-04-02 07:34:30|183.02|182.84|183.07|182.94|183.07|182.99|183.02|182.84|61
1743579280000|2025-04-02 07:34:40|183.02|182.89|183.12|182.99|183.12|182.99|182.97|182.89|15
1743579290000|2025-04-02 07:34:50|183.07|183.04|183.07|182.99|183.12|183.04|183.07|182.99|0
1743579300000|2025-04-02 07:35:00|183.12|183.04|183.07|182.94|183.12|183.04|183.07|182.94|5
1743579310000|2025-04-02 07:35:10|183.12|182.99|183.02|182.94|183.12|183.04|183.02|182.94|18
1743579320000|2025-04-02 07:35:20|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|36
1743579330000|2025-04-02 07:35:30|182.97||182.92||182.97||182.92||183
1743579340000|2025-04-02 07:35:40|182.97|182.89|182.97|182.89|182.97|182.89|182.92|182.84|136
1743579350000|2025-04-02 07:35:50|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.79|8
1743579360000|2025-04-02 07:36:00|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|36
1743579370000|2025-04-02 07:36:10|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|6
1743579380000|2025-04-02 07:36:20|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|20
1743579390000|2025-04-02 07:36:30|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|31
1743579400000|2025-04-02 07:36:40|182.87|182.79|182.92|182.79|182.92|182.84|182.87|182.79|138
1743579410000|2025-04-02 07:36:50|182.87|182.84|182.87|182.79|182.92|182.84|182.87|182.79|6
1743579420000|2025-04-02 07:37:00|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|254
1743579430000|2025-04-02 07:37:10|182.92|182.84|182.87|182.79|182.92|182.89|182.87|182.79|340
1743579440000|2025-04-02 07:37:20|182.92|182.84|182.87|182.79|182.92|182.84|182.87|182.79|211
1743579450000|2025-04-02 07:37:30|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|12
1743579460000|2025-04-02 07:37:40|182.87|182.79|182.92|182.79|182.92|182.84|182.87|182.79|24
1743579470000|2025-04-02 07:37:50|182.87||182.87||182.87||182.87||68
1743579480000|2025-04-02 07:38:00|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|7
1743579490000|2025-04-02 07:38:10||182.79||182.84||182.84||182.79|2
1743579500000|2025-04-02 07:38:20||182.79||182.84||182.84||182.79|1
1743579510000|2025-04-02 07:38:30|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|29
1743579520000|2025-04-02 07:38:40|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.89|45
1743579530000|2025-04-02 07:38:50|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|5
1743579540000|2025-04-02 07:39:00|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.94|40
1743579550000|2025-04-02 07:39:10|183.07|182.99|182.97|182.89|183.07|183.04|182.97|182.89|14
1743579560000|2025-04-02 07:39:20|||||||||29
1743579570000|2025-04-02 07:39:30|183.02|182.94|183.12|182.99|183.12|182.99|183.02|182.89|113
1743579580000|2025-04-02 07:39:40|183.07|183.04|183.02|182.94|183.12|183.04|183.02|182.94|3
1743579590000|2025-04-02 07:39:50|183.07|183.04|183.12|183.04|183.12|183.04|183.02|182.99|17
1743579600000|2025-04-02 07:40:00|183.22|183.14|183.12|183.04|183.22|183.14|183.12|183.04|15
1743579610000|2025-04-02 07:40:10|183.17|182.99|183.17|183.09|183.22|183.14|183.17|182.99|102
1743579620000|2025-04-02 07:40:20|183.22|183.04|183.22|183.09|183.22|183.14|183.22|183.04|1
1743579630000|2025-04-02 07:40:30|183.17|183.04|183.12|183.04|183.22|183.04|183.12|183.04|1
1743579640000|2025-04-02 07:40:40|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|11
1743579650000|2025-04-02 07:40:50||183.09||183.09||183.09||183.04|0
1743579660000|2025-04-02 07:41:00|183.12|183.04|183.12|182.99|183.12|183.04|183.12|182.99|1
1743579670000|2025-04-02 07:41:10|183.17|183.04|183.22|183.14|183.22|183.14|183.17|183.04|22
1743579680000|2025-04-02 07:41:20|183.17|183.09|183.12|183.04|183.17|183.09|183.12|182.99|118
1743579690000|2025-04-02 07:41:30|183.17|183.09|183.17|183.04|183.22|183.09|183.12|183.04|37
1743579700000|2025-04-02 07:41:40|183.12|183.09|183.17|183.04|183.17|183.09|183.12|183.04|6
1743579710000|2025-04-02 07:41:50|183.12|183.09|183.12|182.99|183.12|183.09|183.07|182.99|3
1743579720000|2025-04-02 07:42:00|183.07|183.04|183.02|182.94|183.07|183.04|183.02|182.89|44
1743579730000|2025-04-02 07:42:10|183.07|182.89|183.02|182.89|183.07|182.99|183.02|182.89|19
1743579740000|2025-04-02 07:42:20|183.07|182.94|183.02|182.94|183.07|182.99|183.02|182.94|2
1743579750000|2025-04-02 07:42:30|183.07||183.02||183.07||183.02||3
1743579760000|2025-04-02 07:42:40|182.97|182.89|182.97|182.89|182.97|182.94|182.97|182.89|0
1743579770000|2025-04-02 07:42:50||182.84||182.89||182.89||182.84|1
1743579780000|2025-04-02 07:43:00|183.02|182.94|183.02|182.89|183.02|182.94|182.97|182.89|21
1743579790000|2025-04-02 07:43:10|182.97|182.84|182.92|182.84|182.97|182.84|182.92|182.79|1
1743579800000|2025-04-02 07:43:20|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|113
1743579810000|2025-04-02 07:43:30|183.02|182.94|182.97|182.89|183.02|182.94|182.92|182.84|7
1743579820000|2025-04-02 07:43:40||182.84||182.89||182.89||182.84|0
1743579830000|2025-04-02 07:43:50|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|23
1743579840000|2025-04-02 07:44:00|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.84|4
1743579850000|2025-04-02 07:44:10|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|25
1743579860000|2025-04-02 07:44:20|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|3
1743579870000|2025-04-02 07:44:30|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|2
1743579880000|2025-04-02 07:44:40||182.84||182.89||182.89||182.84|0
1743579890000|2025-04-02 07:44:50|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|4
1743579900000|2025-04-02 07:45:00|183.02|182.84|182.92|182.84|183.02|182.84|182.92|182.84|26
1743579910000|2025-04-02 07:45:10|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|12
1743579920000|2025-04-02 07:45:20|182.87|182.79|182.87|182.79|182.92|182.84|182.87|182.79|61
1743579930000|2025-04-02 07:45:30|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|6
1743579940000|2025-04-02 07:45:40|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|90
1743579950000|2025-04-02 07:45:50|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|4
1743579960000|2025-04-02 07:46:00|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.04|20
1743579970000|2025-04-02 07:46:10|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|0
1743579990000|2025-04-02 07:46:30|183.12|183.04|183.22|183.14|183.22|183.14|183.12|183.04|30
1743580000000|2025-04-02 07:46:40|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|30
1743580010000|2025-04-02 07:46:50|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|5
1743580020000|2025-04-02 07:47:00||183.09||183.14||183.14||183.09|24
1743580040000|2025-04-02 07:47:20|183.27|183.09|183.12|183.04|183.27|183.09|183.12|183.04|72
1743580050000|2025-04-02 07:47:30|183.07|182.99|183.07|182.94|183.07|182.99|183.02|182.94|124
1743580060000|2025-04-02 07:47:40|183.02|182.99|183.02|182.94|183.02|182.99|183.02|182.94|0
1743580070000|2025-04-02 07:47:50|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|12
1743580080000|2025-04-02 07:48:00|182.87|182.79|182.87|182.79|182.87|182.84|182.87|182.79|2
1743580090000|2025-04-02 07:48:10|||||||||668
1743580100000|2025-04-02 07:48:20|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|45
1743580110000|2025-04-02 07:48:30|||||||||5
1743580120000|2025-04-02 07:48:40|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.79|10
1743580130000|2025-04-02 07:48:50|182.97||182.92||182.97||182.92||8
1743580140000|2025-04-02 07:49:00|182.97|182.89|183.02|182.89|183.07|182.94|182.97|182.89|63
1743580150000|2025-04-02 07:49:10|182.97|182.94|182.97|182.89|183.02|182.94|182.97|182.89|10
1743580160000|2025-04-02 07:49:20|183.07|182.99|183.07|182.94|183.07|182.99|183.07|182.94|58
1743580170000|2025-04-02 07:49:30|183.02|182.99|182.87|182.79|183.02|182.99|182.87|182.79|70
1743580180000|2025-04-02 07:49:40|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|7
1743580190000|2025-04-02 07:49:50|182.92|182.84|182.97|182.84|182.97|182.89|182.92|182.84|8
1743580200000|2025-04-02 07:50:00|182.92|182.89|182.97|182.89|182.97|182.89|182.92|182.84|2
1743580210000|2025-04-02 07:50:10|183.07|182.94|183.07|182.99|183.07|182.99|183.02|182.94|7
1743580220000|2025-04-02 07:50:20|183.02|182.94|182.92|182.84|183.02|182.94|182.92|182.84|32
1743580230000|2025-04-02 07:50:30|182.97|182.79|182.92|182.84|182.97|182.89|182.92|182.79|21
1743580240000|2025-04-02 07:50:40|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.79|2
1743580250000|2025-04-02 07:50:50|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|17
1743580260000|2025-04-02 07:51:00|182.97|182.89|183.02|182.94|183.07|182.94|182.97|182.89|6
1743580270000|2025-04-02 07:51:10|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|5
1743580280000|2025-04-02 07:51:20|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|27
1743580290000|2025-04-02 07:51:30|183.17|183.04|183.12|183.04|183.17|183.04|183.12|183.04|9
1743580300000|2025-04-02 07:51:40|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|5
1743580310000|2025-04-02 07:51:50|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.09|7
1743580320000|2025-04-02 07:52:00|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.04|19
1743580330000|2025-04-02 07:52:10|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|63
1743580340000|2025-04-02 07:52:20|183.12|183.04|183.12|183.04|183.12|183.04|183.07|183.04|33
1743580350000|2025-04-02 07:52:30|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|50
1743580360000|2025-04-02 07:52:40|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|12
1743580370000|2025-04-02 07:52:50|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|8
1743580380000|2025-04-02 07:53:00|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|54
1743580390000|2025-04-02 07:53:10|183.02|182.84|182.97|182.89|183.02|182.89|182.97|182.84|4
1743580400000|2025-04-02 07:53:20|183.02||183.02||183.02||182.97||2
1743580410000|2025-04-02 07:53:30|182.97|182.94|183.02|182.89|183.02|182.94|182.97|182.89|61
1743580420000|2025-04-02 07:53:40|182.97|182.94|182.97|182.84|182.97|182.94|182.97|182.84|7
1743580430000|2025-04-02 07:53:50|182.92|182.89|182.87|182.79|182.92|182.89|182.87|182.79|51
1743580440000|2025-04-02 07:54:00|||||||||183
1743580450000|2025-04-02 07:54:10|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|95
1743580460000|2025-04-02 07:54:20||182.84||182.89||182.89||182.84|3
1743580470000|2025-04-02 07:54:30|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|12
1743580480000|2025-04-02 07:54:40||182.84||182.89||182.89||182.84|7
1743580490000|2025-04-02 07:54:50||182.84||182.84||182.89||182.84|0
1743580500000|2025-04-02 07:55:00|182.92|182.89|182.92|182.79|182.92|182.89|182.87|182.79|5
1743580510000|2025-04-02 07:55:10|182.87|182.84|182.87|182.79|182.92|182.84|182.87|182.79|80
1743580520000|2025-04-02 07:55:20|||||||||14
1743580530000|2025-04-02 07:55:30|182.92|182.84|182.92|182.79|182.92|182.84|182.87|182.79|74
1743580540000|2025-04-02 07:55:40||182.84||182.84||182.84||182.79|25
1743580550000|2025-04-02 07:55:50|182.87|182.79|182.92|182.84|182.97|182.89|182.87|182.79|19
1743580560000|2025-04-02 07:56:00|182.97|182.89|182.97|182.84|182.97|182.89|182.92|182.84|1
1743580570000|2025-04-02 07:56:10|183.02|182.89|183.02|182.94|183.02|182.94|183.02|182.89|36
1743580580000|2025-04-02 07:56:20|182.97|182.89|182.97|182.89|182.97|182.94|182.97|182.89|20
1743580590000|2025-04-02 07:56:30|183.02|182.94|183.07|182.99|183.12|182.99|183.02|182.94|2
1743580600000|2025-04-02 07:56:40|183.12|183.04|183.12|182.99|183.17|183.04|183.07|182.99|1
1743580610000|2025-04-02 07:56:50|183.07|182.94|183.02|182.94|183.07|182.94|183.02|182.94|5
1743580620000|2025-04-02 07:57:00|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|0
1743580630000|2025-04-02 07:57:10|183.07|182.89|182.97|182.89|183.07|182.94|182.97|182.89|0
1743580640000|2025-04-02 07:57:20|183.02|182.94|183.07|182.94|183.07|182.99|183.02|182.94|1
1743580650000|2025-04-02 07:57:30|183.12|182.99|183.12|183.04|183.12|183.04|183.12|182.94|1
1743580670000|2025-04-02 07:57:50|||||||||7
1743580680000|2025-04-02 07:58:00|183.17|183.09|183.17|183.09|183.22|183.14|183.17|183.09|19
1743580690000|2025-04-02 07:58:10|183.22|183.04|183.17|183.04|183.22|183.04|183.12|183.04|0
1743580700000|2025-04-02 07:58:20|183.12|183.09|183.17|183.04|183.17|183.09|183.12|183.04|35
1743580710000|2025-04-02 07:58:30|183.12|183.09|183.22|183.14|183.22|183.14|183.12|183.09|25
1743580720000|2025-04-02 07:58:40|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|15
1743580730000|2025-04-02 07:58:50|183.27|183.19|183.27|183.14|183.32|183.19|183.22|183.14|6
1743580740000|2025-04-02 07:59:00|183.22|183.19|183.22|183.14|183.27|183.19|183.22|183.14|0
1743580750000|2025-04-02 07:59:10|183.17|183.09|183.22|183.09|183.22|183.14|183.17|183.09|12
1743580760000|2025-04-02 07:59:20|183.17|183.04|183.12|182.99|183.22|183.04|183.07|182.99|0
1743580770000|2025-04-02 07:59:30|183.07|182.94|183.02|182.94|183.07|182.94|183.02|182.94|45
1743580780000|2025-04-02 07:59:40||182.89||182.94||182.94||182.89|1
1743580790000|2025-04-02 07:59:50|182.97|182.89|182.97|182.89|182.97|182.94|182.97|182.89|24
1743580800000|2025-04-02 08:00:00|183.02|182.94|182.92|182.84|183.02|182.94|182.87|182.79|250
1743580810000|2025-04-02 08:00:10|182.87|182.79|182.87|182.79|182.92|182.84|182.87|182.79|6
1743580820000|2025-04-02 08:00:20|182.92|182.84|182.87|182.79|182.92|182.84|182.87|182.79|1
1743580830000|2025-04-02 08:00:30|||||||||88
1743580840000|2025-04-02 08:00:40|182.82|182.74|182.82|182.69|182.82|182.74|182.72|182.64|220
1743580850000|2025-04-02 08:00:50|182.77|182.74|182.82|182.74|182.82|182.74|182.77|182.74|10
1743580860000|2025-04-02 08:01:00|182.87|182.79|182.77|182.69|182.87|182.79|182.77|182.69|20
1743580880000|2025-04-02 08:01:20|182.72|182.64|182.72|182.64|182.72|182.64|182.62|182.54|35
1743580890000|2025-04-02 08:01:30|182.67|182.59|182.52|182.44|182.72|182.59|182.52|182.44|142
1743580900000|2025-04-02 08:01:40|182.57|182.49|182.42|182.34|182.57|182.49|182.42|182.34|104
1743580910000|2025-04-02 08:01:50|182.47||182.42||182.47||182.42||57
1743580920000|2025-04-02 08:02:00|182.47|182.29|182.37|182.29|182.47|182.29|182.32|182.24|87
1743580930000|2025-04-02 08:02:10|182.42|182.34|182.47|182.39|182.47|182.39|182.37|182.29|90
1743580940000|2025-04-02 08:02:20|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|27
1743580950000|2025-04-02 08:02:30|182.42|182.34|182.42|182.34|182.42|182.39|182.42|182.34|10
1743580960000|2025-04-02 08:02:40|182.37|182.29|182.47|182.39|182.47|182.39|182.37|182.29|25
1743580970000|2025-04-02 08:02:50||182.34||182.34||182.39||182.34|4
1743580980000|2025-04-02 08:03:00|182.42|182.39|182.52|182.39|182.52|182.44|182.42|182.39|14
1743580990000|2025-04-02 08:03:10|182.47|182.44|182.52|182.44|182.52|182.44|182.47|182.39|59
1743581000000|2025-04-02 08:03:20|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|47
1743581010000|2025-04-02 08:03:30|182.57|182.49|182.57|182.49|182.57|182.49|182.52|182.49|0
1743581020000|2025-04-02 08:03:40|182.62|182.54|182.62|182.54|182.67|182.54|182.57|182.54|42
1743581030000|2025-04-02 08:03:50|182.67|182.49|182.57|182.44|182.67|182.49|182.57|182.44|13
1743581040000|2025-04-02 08:04:00|182.62|182.49|182.52|182.39|182.62|182.49|182.52|182.39|22
1743581050000|2025-04-02 08:04:10|182.47|182.34|182.47|182.34|182.52|182.39|182.42|182.34|2
1743581060000|2025-04-02 08:04:20|182.42|182.39|182.47|182.34|182.47|182.39|182.42|182.34|0
1743581070000|2025-04-02 08:04:30|182.52|182.39|182.52|182.44|182.52|182.44|182.52|182.39|83
1743581080000|2025-04-02 08:04:40|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.39|2
1743581100000|2025-04-02 08:05:00|182.47|182.39|182.42|182.29|182.52|182.39|182.37|182.29|17
1743581110000|2025-04-02 08:05:10|182.37|182.34|182.37|182.29|182.37|182.34|182.37|182.29|18
1743581120000|2025-04-02 08:05:20|182.42|182.34|182.32|182.24|182.42|182.34|182.32|182.24|58
1743581130000|2025-04-02 08:05:30|182.37|182.29|182.42|182.34|182.42|182.34|182.32|182.29|24
1743581140000|2025-04-02 08:05:40|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|19
1743581150000|2025-04-02 08:05:50|||||||||6
1743581160000|2025-04-02 08:06:00|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.34|54
1743581170000|2025-04-02 08:06:10|182.47|182.39|182.47|182.39|182.47|182.39|182.42|182.34|31
1743581180000|2025-04-02 08:06:20|182.42|182.34|182.37|182.29|182.42|182.39|182.37|182.24|3
1743581190000|2025-04-02 08:06:30||182.24||182.24||182.29||182.24|0
1743581200000|2025-04-02 08:06:40|182.32|182.29|182.32|182.24|182.32|182.29|182.27|182.14|53
1743581210000|2025-04-02 08:06:50|182.27|182.19|182.27|182.19|182.27|182.19|182.22|182.14|25
1743581220000|2025-04-02 08:07:00|182.22|182.14|182.17|182.09|182.22|182.14|182.12|182.04|19
1743581230000|2025-04-02 08:07:10|182.12|182.04|182.07|181.99|182.12|182.04|182.07|181.99|18
1743581240000|2025-04-02 08:07:20|182.12|182.04|182.12|182.04|182.12|182.04|182.07|181.99|55
1743581250000|2025-04-02 08:07:30|182.17|182.09|182.17|182.04|182.17|182.09|182.17|182.04|41
1743581260000|2025-04-02 08:07:40|182.12|182.09|182.12|182.04|182.12|182.09|182.07|181.99|0
1743581270000|2025-04-02 08:07:50||181.99||182.04||182.04||181.99|0
1743581280000|2025-04-02 08:08:00|182.17|182.09|182.17|182.09|182.22|182.09|182.17|182.09|82
1743581290000|2025-04-02 08:08:10|182.22|182.14|182.17|182.04|182.27|182.19|182.17|182.04|26
1743581300000|2025-04-02 08:08:20|182.22|182.09|182.22|182.09|182.22|182.14|182.17|182.09|39
1743581310000|2025-04-02 08:08:30|182.17|182.14|182.22|182.09|182.22|182.14|182.17|182.09|7
1743581320000|2025-04-02 08:08:40|182.17|182.14|182.22|182.14|182.22|182.14|182.17|182.14|2
1743581330000|2025-04-02 08:08:50|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|82
1743581340000|2025-04-02 08:09:00|182.27|182.14|182.27|182.19|182.27|182.19|182.27|182.14|37
1743581350000|2025-04-02 08:09:10||182.14||182.19||182.19||182.14|1
1743581360000|2025-04-02 08:09:20|182.32|182.24|182.32|182.24|182.42|182.29|182.32|182.24|71
1743581370000|2025-04-02 08:09:30|182.27|182.19|182.27|182.19|182.32|182.24|182.27|182.19|0
1743581380000|2025-04-02 08:09:40|182.32|182.14|182.27|182.19|182.32|182.19|182.27|182.14|0
1743581390000|2025-04-02 08:09:50||182.14||182.14||182.19||182.14|3
1743581400000|2025-04-02 08:10:00|182.22|182.19|182.27|182.19|182.32|182.19|182.22|182.14|11
1743581410000|2025-04-02 08:10:10|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|12
1743581420000|2025-04-02 08:10:20|182.22|182.14|182.17|182.09|182.22|182.14|182.12|182.04|39
1743581430000|2025-04-02 08:10:30|182.12|182.04|182.17|182.04|182.17|182.04|182.12|182.04|3
1743581440000|2025-04-02 08:10:40|182.12|182.09|182.12|182.04|182.17|182.09|182.12|182.04|1
1743581450000|2025-04-02 08:10:50|||||||||4
1743581460000|2025-04-02 08:11:00|182.17|182.09|182.12|182.04|182.17|182.09|182.12|182.04|39
1743581470000|2025-04-02 08:11:10|182.17|182.09|182.17|182.04|182.22|182.14|182.17|182.04|78
1743581480000|2025-04-02 08:11:20|182.12|182.09|182.17|182.09|182.17|182.09|182.12|182.04|42
1743581490000|2025-04-02 08:11:30|182.22|182.04|182.17|182.04|182.22|182.09|182.17|182.04|1
1743581500000|2025-04-02 08:11:40||182.09||182.09||182.09||182.09|4
1743581510000|2025-04-02 08:11:50|182.22|182.14|182.17|182.09|182.22|182.14|182.17|182.09|7
1743581520000|2025-04-02 08:12:00|182.12|182.04|182.12|182.04|182.17|182.09|182.12|182.04|18
1743581540000|2025-04-02 08:12:20|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|0
1743581550000|2025-04-02 08:12:30|182.02|181.94|182.07|181.99|182.07|181.99|182.02|181.94|44
1743581560000|2025-04-02 08:12:40|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|128
1743581570000|2025-04-02 08:12:50|182.22|182.14|182.22|182.14|182.27|182.14|182.22|182.14|8
1743581580000|2025-04-02 08:13:00|182.27|182.19|182.27|182.19|182.27|182.19|182.22|182.14|0
1743581590000|2025-04-02 08:13:10|182.32|182.14|182.37|182.29|182.37|182.29|182.32|182.14|4
1743581600000|2025-04-02 08:13:20|182.42||182.37||182.42||182.37||4
1743581610000|2025-04-02 08:13:30|182.42|182.34|182.42|182.29|182.42|182.34|182.37|182.29|102
1743581620000|2025-04-02 08:13:40|182.37|182.34|182.32|182.24|182.42|182.34|182.32|182.24|0
1743581630000|2025-04-02 08:13:50|182.37|182.29|182.47|182.34|182.47|182.34|182.37|182.29|13
1743581640000|2025-04-02 08:14:00|182.42|182.39|182.47|182.34|182.47|182.39|182.42|182.34|12
1743581650000|2025-04-02 08:14:10|182.42||182.42||182.47||182.42||0
1743581660000|2025-04-02 08:14:20|182.37|182.29|182.42|182.29|182.42|182.34|182.37|182.29|0
1743581670000|2025-04-02 08:14:30|182.37|182.34|182.37|182.29|182.42|182.34|182.32|182.24|229
1743581680000|2025-04-02 08:14:40|||||||||46
1743581690000|2025-04-02 08:14:50|182.42|182.24|182.37|182.29|182.42|182.29|182.37|182.24|46
1743581700000|2025-04-02 08:15:00|182.32|182.24|182.27|182.19|182.32|182.24|182.27|182.19|7
1743581710000|2025-04-02 08:15:10|182.32|182.24|182.32|182.24|182.37|182.24|182.32|182.24|2
1743581720000|2025-04-02 08:15:20|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|3
1743581730000|2025-04-02 08:15:30|182.42|182.29|182.42|182.34|182.47|182.34|182.42|182.24|50
1743581740000|2025-04-02 08:15:40|182.37|182.29|182.37|182.29|182.42|182.34|182.37|182.29|7
1743581750000|2025-04-02 08:15:50|182.32|182.24|182.37|182.24|182.37|182.29|182.32|182.24|11
1743581760000|2025-04-02 08:16:00|182.42|182.29|182.42|182.34|182.42|182.34|182.42|182.29|7
1743581770000|2025-04-02 08:16:10|182.47|182.29|182.37|182.29|182.47|182.29|182.37|182.29|57
1743581780000|2025-04-02 08:16:20|182.42||182.42||182.42||182.42||1
1743581790000|2025-04-02 08:16:30|182.37|182.34|182.32|182.24|182.37|182.34|182.32|182.24|51
1743581800000|2025-04-02 08:16:40|182.37||182.32||182.37||182.32||1
1743581810000|2025-04-02 08:16:50|182.27|182.19|182.37|182.29|182.37|182.29|182.27|182.19|17
1743581820000|2025-04-02 08:17:00|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|8
1743581830000|2025-04-02 08:17:10|182.37|182.29|182.42|182.34|182.42|182.34|182.32|182.24|53
1743581840000|2025-04-02 08:17:20|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.34|18
1743581850000|2025-04-02 08:17:30||182.39||182.44||182.44||182.39|49
1743581860000|2025-04-02 08:17:40|182.47|182.39|182.47|182.39|182.47|182.44|182.47|182.39|12
1743581870000|2025-04-02 08:17:50|182.52|182.44|182.52|182.39|182.52|182.44|182.47|182.39|14
1743581880000|2025-04-02 08:18:00|182.62|182.44|182.62|182.54|182.67|182.54|182.57|182.44|6
1743581890000|2025-04-02 08:18:10|182.67|182.49|182.62|182.54|182.67|182.54|182.57|182.49|5
1743581900000|2025-04-02 08:18:20|182.57|182.49|182.57|182.49|182.57|182.54|182.57|182.49|0
1743581910000|2025-04-02 08:18:30|182.62||182.57||182.62||182.57||1
1743581920000|2025-04-02 08:18:40|182.62|182.44|182.52|182.44|182.62|182.44|182.52|182.44|8
1743581930000|2025-04-02 08:18:50|182.57|182.39|182.57|182.49|182.57|182.49|182.57|182.39|2
1743581940000|2025-04-02 08:19:00|182.52|182.44|182.52|182.44|182.52|182.44|182.47|182.39|0
1743581950000|2025-04-02 08:19:10||182.39||182.39||182.39||182.39|0
1743581960000|2025-04-02 08:19:20|182.57|182.44|182.57|182.49|182.62|182.49|182.57|182.39|23
1743581970000|2025-04-02 08:19:30|182.52|182.44|182.52|182.39|182.57|182.44|182.52|182.39|0
1743581980000|2025-04-02 08:19:40||182.44||182.44||182.44||182.39|0
1743582000000|2025-04-02 08:20:00|182.47|182.39|182.47|182.34|182.47|182.39|182.42|182.34|16
1743582010000|2025-04-02 08:20:10|182.42|182.39|182.47|182.34|182.47|182.39|182.42|182.34|18
1743582020000|2025-04-02 08:20:20||182.39||182.39||182.39||182.34|0
1743582030000|2025-04-02 08:20:30|182.52|182.44|182.52|182.39|182.52|182.44|182.47|182.39|7
1743582040000|2025-04-02 08:20:40||182.44||182.44||182.44||182.39|0
1743582050000|2025-04-02 08:20:50|182.47|182.34|182.42|182.29|182.47|182.34|182.42|182.29|12
1743582060000|2025-04-02 08:21:00|182.37|182.34|182.37|182.29|182.37|182.34|182.37|182.29|0
1743582070000|2025-04-02 08:21:10|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|112
1743582080000|2025-04-02 08:21:20|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.24|32
1743582090000|2025-04-02 08:21:30|182.32|182.24|182.37|182.24|182.37|182.24|182.32|182.19|29
1743582100000|2025-04-02 08:21:40|182.32|182.29|182.42|182.29|182.42|182.34|182.32|182.29|61
1743582110000|2025-04-02 08:21:50|182.47|182.34|182.52|182.39|182.52|182.39|182.47|182.34|2
1743582120000|2025-04-02 08:22:00|182.57|182.44|182.67|182.59|182.67|182.59|182.52|182.44|20
1743582130000|2025-04-02 08:22:10|182.72|182.54|182.62|182.54|182.72|182.54|182.62|182.54|49
1743582140000|2025-04-02 08:22:20||182.49||182.49||182.49||182.49|0
1743582150000|2025-04-02 08:22:30|182.57||182.57||182.57||182.57||0
1743582160000|2025-04-02 08:22:40|182.62|182.54|182.67|182.54|182.67|182.59|182.62|182.54|24
1743582170000|2025-04-02 08:22:50||182.59||182.54||182.59||182.54|0
1743582180000|2025-04-02 08:23:00|182.62|182.59|182.62|182.49|182.62|182.59|182.57|182.49|12
1743582190000|2025-04-02 08:23:10|182.57|182.44|182.62|182.49|182.62|182.49|182.57|182.44|116
1743582200000|2025-04-02 08:23:20|182.57||182.57||182.57||182.57||0
1743582210000|2025-04-02 08:23:30|182.52|182.44|182.57|182.44|182.57|182.49|182.52|182.44|3
1743582220000|2025-04-02 08:23:40|182.52|182.49|182.57|182.44|182.57|182.49|182.52|182.44|0
1743582230000|2025-04-02 08:23:50|182.52|182.49|182.52|182.44|182.52|182.49|182.52|182.39|0
1743582240000|2025-04-02 08:24:00|182.47|182.39|182.37|182.24|182.47|182.44|182.37|182.24|8
1743582250000|2025-04-02 08:24:10|182.32|182.29|182.32|182.19|182.32|182.29|182.27|182.19|11
1743582260000|2025-04-02 08:24:20|182.27|182.24|182.22|182.09|182.27|182.24|182.17|182.09|33
1743582270000|2025-04-02 08:24:30|182.17|182.14|182.17|182.09|182.22|182.14|182.17|182.09|0
1743582280000|2025-04-02 08:24:40|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|21
1743582290000|2025-04-02 08:24:50|182.22||182.22||182.22||182.22||4
1743582300000|2025-04-02 08:25:00|182.17|182.14|182.22|182.14|182.27|182.19|182.17|182.09|1
1743582310000|2025-04-02 08:25:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|11
1743582320000|2025-04-02 08:25:20|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|0
1743582330000|2025-04-02 08:25:30|182.32|182.24|182.32|182.24|182.37|182.24|182.32|182.19|1
1743582340000|2025-04-02 08:25:40|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|2
1743582350000|2025-04-02 08:25:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|33
1743582360000|2025-04-02 08:26:00|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.19|2
1743582370000|2025-04-02 08:26:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|0
1743582380000|2025-04-02 08:26:20|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|6
1743582390000|2025-04-02 08:26:30|182.27|182.19|182.37|182.24|182.37|182.24|182.27|182.19|35
1743582400000|2025-04-02 08:26:40|182.32|182.29|182.37|182.29|182.37|182.29|182.32|182.24|25
1743582410000|2025-04-02 08:26:50|182.32|182.24|182.32|182.24|182.37|182.29|182.32|182.24|17
1743582420000|2025-04-02 08:27:00|182.37|182.29|182.37|182.29|182.42|182.29|182.32|182.24|4
1743582430000|2025-04-02 08:27:10|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|5
1743582440000|2025-04-02 08:27:20|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|67
1743582450000|2025-04-02 08:27:30|182.52|182.44|182.52|182.44|182.62|182.54|182.52|182.44|23
1743582460000|2025-04-02 08:27:40|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|12
1743582470000|2025-04-02 08:27:50|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|2
1743582480000|2025-04-02 08:28:00|182.62|182.54|182.62|182.49|182.62|182.54|182.62|182.49|37
1743582490000|2025-04-02 08:28:10|182.57|182.54|182.62|182.54|182.62|182.54|182.57|182.49|6
1743582510000|2025-04-02 08:28:30||182.49||182.54||182.54||182.49|1
1743582530000|2025-04-02 08:28:50|182.67||182.62||182.67||182.62||4
1743582540000|2025-04-02 08:29:00||182.49||182.49||182.49||182.49|17
1743582550000|2025-04-02 08:29:10||182.54||182.54||182.54||182.54|0
1743582560000|2025-04-02 08:29:20|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.54|1
1743582570000|2025-04-02 08:29:30||182.49||182.54||182.54||182.49|0
1743582580000|2025-04-02 08:29:40|182.57|182.49|182.57|182.49|182.57|182.54|182.57|182.49|21
1743582590000|2025-04-02 08:29:50|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|8
1743582600000|2025-04-02 08:30:00|182.47|182.39|182.42|182.34|182.52|182.39|182.42|182.34|16
1743582610000|2025-04-02 08:30:10|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.29|7
1743582620000|2025-04-02 08:30:20|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|1
1743582640000|2025-04-02 08:30:40|||||||||48
1743582650000|2025-04-02 08:30:50|182.47|182.39|182.47|182.39|182.52|182.39|182.47|182.39|35
1743582660000|2025-04-02 08:31:00|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|3
1743582670000|2025-04-02 08:31:10|182.52||182.47||182.52||182.47||0
1743582690000|2025-04-02 08:31:30|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|1
1743582700000|2025-04-02 08:31:40|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|43
1743582710000|2025-04-02 08:31:50|182.52|182.44|182.57|182.49|182.57|182.49|182.52|182.44|53
1743582720000|2025-04-02 08:32:00|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|19
1743582730000|2025-04-02 08:32:10|182.72|182.64|182.72|182.64|182.72|182.64|182.67|182.64|1
1743582740000|2025-04-02 08:32:20|182.77|182.69|182.82|182.74|182.82|182.74|182.72|182.69|19
1743582750000|2025-04-02 08:32:30|182.77|182.69|182.82|182.74|182.87|182.74|182.77|182.69|1
1743582760000|2025-04-02 08:32:40|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.74|9
1743582770000|2025-04-02 08:32:50|182.87|182.79|182.87|182.79|182.92|182.79|182.87|182.79|60
1743582780000|2025-04-02 08:33:00|182.92|182.84|182.87|182.79|182.92|182.84|182.87|182.79|10
1743582790000|2025-04-02 08:33:10|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|36
1743582800000|2025-04-02 08:33:20|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|8
1743582810000|2025-04-02 08:33:30|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.79|15
1743582820000|2025-04-02 08:33:40|182.87|182.79|182.87|182.79|182.92|182.84|182.87|182.79|8
1743582830000|2025-04-02 08:33:50|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|21
1743582840000|2025-04-02 08:34:00|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.79|5
1743582850000|2025-04-02 08:34:10|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.84|7
1743582860000|2025-04-02 08:34:20|182.92|182.84|182.92|182.84|182.92|182.89|182.92|182.84|9
1743582870000|2025-04-02 08:34:30||182.79||182.84||182.84||182.79|2
1743582880000|2025-04-02 08:34:40|182.87|182.79|182.87|182.79|182.92|182.84|182.87|182.74|1
1743582890000|2025-04-02 08:34:50|182.92|182.74|182.87|182.79|182.92|182.84|182.82|182.74|30
1743582900000|2025-04-02 08:35:00|182.82|182.74|182.72|182.59|182.82|182.79|182.72|182.59|28
1743582910000|2025-04-02 08:35:10|182.67|182.64|182.67|182.59|182.72|182.64|182.67|182.59|6
1743582920000|2025-04-02 08:35:20|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|5
1743582930000|2025-04-02 08:35:30|||||||||85
1743582940000|2025-04-02 08:35:40|182.72|182.64|182.82|182.74|182.82|182.74|182.72|182.59|25
1743582950000|2025-04-02 08:35:50|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|0
1743582960000|2025-04-02 08:36:00||182.64||182.69||182.69||182.64|19
1743582970000|2025-04-02 08:36:10|182.72|182.64|182.67|182.59|182.72|182.64|182.67|182.59|4
1743582980000|2025-04-02 08:36:20|182.72||182.67||182.72||182.67||3
1743583000000|2025-04-02 08:36:40|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|10
1743583010000|2025-04-02 08:36:50|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.59|1
1743583020000|2025-04-02 08:37:00|182.67|182.59|182.72|182.64|182.72|182.64|182.67|182.59|2
1743583030000|2025-04-02 08:37:10|182.77|182.69|182.82|182.74|182.82|182.74|182.77|182.64|1
1743583040000|2025-04-02 08:37:20|182.87|182.69|182.82|182.74|182.87|182.79|182.82|182.69|1
1743583050000|2025-04-02 08:37:30|182.77|182.69|182.77|182.64|182.77|182.74|182.77|182.64|2
1743583060000|2025-04-02 08:37:40|182.72|182.69|182.77|182.69|182.77|182.69|182.72|182.64|0
1743583070000|2025-04-02 08:37:50|182.72|182.64|182.72|182.64|182.72|182.69|182.72|182.64|0
1743583080000|2025-04-02 08:38:00||182.59||182.59||182.59||182.59|21
1743583090000|2025-04-02 08:38:10||182.64||182.59||182.64||182.59|2
1743583100000|2025-04-02 08:38:20||182.64||182.64||182.64||182.64|0
1743583110000|2025-04-02 08:38:30|182.77|182.69|182.77|182.69|182.82|182.69|182.77|182.69|2
1743583120000|2025-04-02 08:38:40|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|0
1743583130000|2025-04-02 08:38:50|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|2
1743583140000|2025-04-02 08:39:00|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|0
1743583150000|2025-04-02 08:39:10|182.87|182.79|182.87|182.79|182.92|182.79|182.87|182.79|7
1743583160000|2025-04-02 08:39:20|182.82|182.74|182.87|182.79|182.87|182.79|182.82|182.74|5
1743583170000|2025-04-02 08:39:30|182.92||182.92||182.92||182.92||3
1743583180000|2025-04-02 08:39:40|182.87|182.84|182.87|182.74|182.87|182.84|182.82|182.74|0
1743583190000|2025-04-02 08:39:50|182.82|182.69|182.77|182.69|182.82|182.74|182.77|182.69|1
1743583200000|2025-04-02 08:40:00|182.82|182.74|182.87|182.74|182.87|182.79|182.82|182.74|0
1743583210000|2025-04-02 08:40:10|182.82|182.79|182.82|182.74|182.82|182.79|182.82|182.69|4
1743583220000|2025-04-02 08:40:20|182.77|182.69|182.82|182.74|182.82|182.74|182.77|182.69|10
1743583230000|2025-04-02 08:40:30|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|5
1743583250000|2025-04-02 08:40:50|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|5
1743583260000|2025-04-02 08:41:00||182.79||182.84||182.84||182.79|2
1743583270000|2025-04-02 08:41:10||182.79||182.84||182.84||182.79|0
1743583290000|2025-04-02 08:41:30|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|4
1743583300000|2025-04-02 08:41:40|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.79|9
1743583310000|2025-04-02 08:41:50|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|3
1743583320000|2025-04-02 08:42:00|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|2
1743583330000|2025-04-02 08:42:10|183.07|182.89|183.07|182.99|183.07|182.99|183.07|182.89|11
1743583350000|2025-04-02 08:42:30|183.12|183.04|183.12|182.99|183.12|183.04|183.07|182.99|2
1743583360000|2025-04-02 08:42:40|183.07|183.04|183.07|182.99|183.07|183.04|183.07|182.99|0
1743583370000|2025-04-02 08:42:50|183.12||183.12||183.12||183.07||4
1743583380000|2025-04-02 08:43:00|183.07|183.04|183.02|182.94|183.12|183.04|183.02|182.94|35
1743583390000|2025-04-02 08:43:10|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.84|7
1743583400000|2025-04-02 08:43:20||182.84||182.89||182.89||182.84|5
1743583410000|2025-04-02 08:43:30|182.92|182.84|182.92|182.79|182.97|182.84|182.92|182.79|0
1743583420000|2025-04-02 08:43:40|182.87|182.84|182.92|182.79|182.92|182.84|182.87|182.79|0
1743583430000|2025-04-02 08:43:50|182.87|182.84|182.87|182.79|182.92|182.84|182.87|182.79|0
1743583440000|2025-04-02 08:44:00|182.92|182.84|182.87|182.74|182.92|182.84|182.87|182.74|4
1743583450000|2025-04-02 08:44:10|182.92|182.79|182.97|182.84|182.97|182.84|182.92|182.79|7
1743583460000|2025-04-02 08:44:20|182.92|182.79|182.92|182.84|182.92|182.84|182.92|182.79|100
1743583470000|2025-04-02 08:44:30|||||||||9
1743583480000|2025-04-02 08:44:40|182.97|182.89|182.97|182.84|182.97|182.89|182.97|182.84|1
1743583490000|2025-04-02 08:44:50||182.89||182.89||182.89||182.89|0
1743583500000|2025-04-02 08:45:00|183.02|182.84|183.02|182.94|183.07|182.99|183.02|182.84|40
1743583510000|2025-04-02 08:45:10|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|13
1743583540000|2025-04-02 08:45:40|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|64
1743583550000|2025-04-02 08:45:50|183.02||182.97||183.02||182.97||6
1743583560000|2025-04-02 08:46:00|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|3
1743583580000|2025-04-02 08:46:20||182.94||182.94||182.94||182.94|0
1743583590000|2025-04-02 08:46:30|183.02|182.99|183.12|183.04|183.12|183.04|183.02|182.99|3
1743583620000|2025-04-02 08:47:00|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|9
1743583630000|2025-04-02 08:47:10|183.17|183.09|183.17|183.04|183.17|183.09|183.17|183.04|2
1743583640000|2025-04-02 08:47:20|183.12|183.09|183.12|183.04|183.12|183.09|183.12|183.04|0
1743583650000|2025-04-02 08:47:30|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|14
1743583660000|2025-04-02 08:47:40|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|3
1743583680000|2025-04-02 08:48:00|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|22
1743583690000|2025-04-02 08:48:10|183.22|183.09|183.27|183.14|183.27|183.14|183.22|183.09|3
1743583700000|2025-04-02 08:48:20|183.22|183.19|183.22|183.14|183.27|183.19|183.22|183.14|6
1743583710000|2025-04-02 08:48:30|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|2
1743583720000|2025-04-02 08:48:40|183.32|183.24|183.37|183.29|183.37|183.29|183.27|183.19|57
1743583730000|2025-04-02 08:48:50|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|14
1743583740000|2025-04-02 08:49:00|183.42||183.37||183.42||183.37||7
1743583750000|2025-04-02 08:49:10||183.24||183.24||183.29||183.24|5
1743583760000|2025-04-02 08:49:20|183.32|183.29|183.32|183.24|183.37|183.29|183.32|183.24|0
1743583770000|2025-04-02 08:49:30|183.27|183.19|183.32|183.19|183.32|183.19|183.27|183.19|50
1743583780000|2025-04-02 08:49:40|183.27|183.24|183.27|183.19|183.27|183.24|183.27|183.19|21
1743583790000|2025-04-02 08:49:50|183.32|183.24|183.32|183.19|183.32|183.24|183.32|183.19|13
1743583800000|2025-04-02 08:50:00||183.24||183.19||183.24||183.19|7
1743583810000|2025-04-02 08:50:10|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|9
1743583820000|2025-04-02 08:50:20|183.37|183.29|183.32|183.24|183.37|183.29|183.32|183.24|6
1743583830000|2025-04-02 08:50:30|183.27|183.19|183.27|183.19|183.32|183.19|183.27|183.19|17
1743583840000|2025-04-02 08:50:40|183.22|183.14|183.27|183.14|183.27|183.19|183.22|183.14|19
1743583850000|2025-04-02 08:50:50|183.22|183.19|183.22|183.09|183.27|183.19|183.17|183.09|15
1743583860000|2025-04-02 08:51:00||183.14||183.14||183.14||183.14|11
1743583870000|2025-04-02 08:51:10|183.27|183.09|183.22|183.14|183.27|183.14|183.17|183.09|21
1743583890000|2025-04-02 08:51:30|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.14|4
1743583900000|2025-04-02 08:51:40|183.22|183.14|183.22|183.09|183.27|183.19|183.17|183.09|12
1743583910000|2025-04-02 08:51:50|183.17|183.14|183.17|183.09|183.22|183.14|183.17|183.09|14
1743583920000|2025-04-02 08:52:00|183.22|183.04|183.17|183.09|183.22|183.14|183.17|183.04|75
1743583930000|2025-04-02 08:52:10|183.12|183.04|183.12|183.04|183.12|183.09|183.12|183.04|0
1743583940000|2025-04-02 08:52:20|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|5
1743583950000|2025-04-02 08:52:30|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|6
1743583970000|2025-04-02 08:52:50|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|3
1743583980000|2025-04-02 08:53:00|183.02|182.94|183.02|182.94|183.07|182.94|183.02|182.94|13
1743583990000|2025-04-02 08:53:10|183.07||183.07||183.07||183.07||0
1743584000000|2025-04-02 08:53:20|183.12|182.99|183.12|183.04|183.12|183.04|183.12|182.99|4
1743584010000|2025-04-02 08:53:30|183.17||183.12||183.17||183.12||0
1743584020000|2025-04-02 08:53:40|183.17|183.09|183.17|183.04|183.17|183.09|183.17|183.04|4
1743584030000|2025-04-02 08:53:50|183.12||183.12||183.17||183.12||1
1743584040000|2025-04-02 08:54:00|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|8
1743584050000|2025-04-02 08:54:10|183.17|183.09|183.17|183.09|183.22|183.09|183.17|183.09|2
1743584060000|2025-04-02 08:54:20|183.22||183.22||183.22||183.17||0
1743584070000|2025-04-02 08:54:30|183.17||183.17||183.22||183.17||0
1743584100000|2025-04-02 08:55:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|18
1743584110000|2025-04-02 08:55:10|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|33
1743584130000|2025-04-02 08:55:30|183.27|183.19|183.17|183.09|183.27|183.19|183.17|183.09|89
1743584140000|2025-04-02 08:55:40|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|16
1743584150000|2025-04-02 08:55:50|183.22|183.04|183.17|183.09|183.22|183.09|183.17|183.04|5
1743584160000|2025-04-02 08:56:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|1
1743584170000|2025-04-02 08:56:10|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|22
1743584180000|2025-04-02 08:56:20||183.04||183.09||183.09||183.04|0
1743584190000|2025-04-02 08:56:30|||||||||2
1743584200000|2025-04-02 08:56:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|16
1743584210000|2025-04-02 08:56:50|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|21
1743584220000|2025-04-02 08:57:00|183.12|183.09|183.17|183.09|183.17|183.09|183.12|183.04|0
1743584230000|2025-04-02 08:57:10|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|8
1743584240000|2025-04-02 08:57:20|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|10
1743584250000|2025-04-02 08:57:30|183.12|183.04|183.12|182.99|183.12|183.04|183.12|182.99|91
1743584260000|2025-04-02 08:57:40|183.07|183.04|183.12|183.04|183.12|183.04|183.07|182.99|17
1743584280000|2025-04-02 08:58:00|||||||||43
1743584290000|2025-04-02 08:58:10|183.07|182.99|183.12|182.99|183.12|182.99|183.07|182.99|10
1743584300000|2025-04-02 08:58:20||183.04||183.04||183.04||183.04|0
1743584310000|2025-04-02 08:58:30|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|5
1743584320000|2025-04-02 08:58:40|183.12||183.12||183.17||183.12||0
1743584330000|2025-04-02 08:58:50|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.09|8
1743584340000|2025-04-02 08:59:00|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|66
1743584350000|2025-04-02 08:59:10|183.22|183.14|183.22|183.14|183.27|183.14|183.22|183.14|3
1743584360000|2025-04-02 08:59:20|||||||||1
1743584370000|2025-04-02 08:59:30|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|5
1743584380000|2025-04-02 08:59:40|183.27||183.22||183.27||183.22||1
1743584390000|2025-04-02 08:59:50|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|24
1743584400000|2025-04-02 09:00:00|183.17|183.09|183.17|183.09|183.22|183.09|183.17|183.09|7
1743584420000|2025-04-02 09:00:20|183.12|183.04|183.12|183.04|183.17|183.04|183.12|183.04|9
1743584430000|2025-04-02 09:00:30|183.17|183.09|183.17|183.09|183.22|183.14|183.17|183.09|10
1743584440000|2025-04-02 09:00:40|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|56
1743584450000|2025-04-02 09:00:50|183.17|183.09|183.07|182.99|183.17|183.09|183.07|182.99|610
1743584460000|2025-04-02 09:01:00|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|115
1743584470000|2025-04-02 09:01:10|183.12|183.09|183.17|183.09|183.22|183.14|183.12|183.09|38
1743584480000|2025-04-02 09:01:20|183.22||183.22||183.22||183.17||2
1743584490000|2025-04-02 09:01:30|183.17||183.17||183.22||183.17||1
1743584500000|2025-04-02 09:01:40|183.12|183.04|183.22|183.09|183.22|183.14|183.12|183.04|22
1743584510000|2025-04-02 09:01:50|183.17|183.14|183.22|183.14|183.22|183.14|183.17|183.14|4
1743584520000|2025-04-02 09:02:00|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.14|28
1743584530000|2025-04-02 09:02:10|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|1
1743584540000|2025-04-02 09:02:20|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|1
1743584550000|2025-04-02 09:02:30|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|6
1743584560000|2025-04-02 09:02:40|183.42|183.34|183.42|183.34|183.42|183.34|183.37|183.29|20
1743584570000|2025-04-02 09:02:50|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|45
1743584580000|2025-04-02 09:03:00|||||||||35
1743584610000|2025-04-02 09:03:30|183.42||183.37||183.42||183.37||1
1743584620000|2025-04-02 09:03:40|183.42||183.42||183.42||183.37||1
1743584630000|2025-04-02 09:03:50|183.37||183.42||183.42||183.37||9
1743584640000|2025-04-02 09:04:00||183.34||183.34||183.34||183.34|0
1743584660000|2025-04-02 09:04:20||183.29||183.29||183.29||183.29|9
1743584670000|2025-04-02 09:04:30|183.37|183.34|183.37|183.29|183.37|183.34|183.37|183.29|1
1743584680000|2025-04-02 09:04:40|183.42|183.34|183.37|183.29|183.42|183.34|183.37|183.29|28
1743584690000|2025-04-02 09:04:50|183.42||183.37||183.42||183.37||23
1743584700000|2025-04-02 09:05:00|183.42|183.24|183.32|183.24|183.42|183.24|183.27|183.19|44
1743584720000|2025-04-02 09:05:20|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|19
1743584730000|2025-04-02 09:05:30|183.42|183.34|183.42|183.29|183.42|183.34|183.42|183.29|29
1743584740000|2025-04-02 09:05:40|183.37||183.37||183.37||183.37||0
1743584750000|2025-04-02 09:05:50|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|2
1743584760000|2025-04-02 09:06:00|183.42||183.37||183.42||183.37||3
1743584770000|2025-04-02 09:06:10|183.42|183.34|183.37|183.29|183.47|183.34|183.37|183.29|27
1743584780000|2025-04-02 09:06:20|183.42|183.34|183.37|183.29|183.42|183.34|183.37|183.29|2
1743584790000|2025-04-02 09:06:30||183.24||183.29||183.29||183.24|2
1743584800000|2025-04-02 09:06:40|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|22
1743584820000|2025-04-02 09:07:00|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|2
1743584830000|2025-04-02 09:07:10|183.42|183.34|183.42|183.34|183.42|183.34|183.37|183.29|3
1743584840000|2025-04-02 09:07:20|||||||||1
1743584850000|2025-04-02 09:07:30|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|9
1743584870000|2025-04-02 09:07:50|183.47||183.42||183.47||183.42||2
1743584880000|2025-04-02 09:08:00|183.47||183.42||183.47||183.42||1
1743584890000|2025-04-02 09:08:10|183.47|183.39|183.47|183.39|183.47|183.39|183.47|183.39|17
1743584910000|2025-04-02 09:08:30|183.52|183.44|183.52|183.39|183.52|183.44|183.52|183.39|2
1743584920000|2025-04-02 09:08:40|183.47||183.47||183.47||183.47||1
1743584930000|2025-04-02 09:08:50|183.42|183.34|183.47|183.34|183.47|183.34|183.42|183.34|17
1743584940000|2025-04-02 09:09:00|183.52|183.39|183.52|183.39|183.52|183.44|183.47|183.39|10
1743584950000|2025-04-02 09:09:10|183.47||183.47||183.47||183.47||0
1743584960000|2025-04-02 09:09:20|||||||||3
1743584970000|2025-04-02 09:09:30|183.52|183.44|183.52|183.44|183.57|183.49|183.52|183.44|4
1743584980000|2025-04-02 09:09:40||183.39||183.39||183.39||183.39|1
1743584990000|2025-04-02 09:09:50|183.47|183.44|183.52|183.39|183.52|183.44|183.47|183.39|1
1743585000000|2025-04-02 09:10:00|183.47|183.44|183.52|183.44|183.52|183.44|183.47|183.39|1
1743585010000|2025-04-02 09:10:10|183.62|183.39|183.62|183.54|183.62|183.54|183.62|183.39|9
1743585020000|2025-04-02 09:10:20||183.49||183.54||183.54||183.49|0
1743585030000|2025-04-02 09:10:30|183.57|183.49|183.57|183.49|183.57|183.54|183.57|183.49|6
1743585040000|2025-04-02 09:10:40|183.62|183.54|183.62|183.54|183.62|183.54|183.57|183.49|121
1743585050000|2025-04-02 09:10:50||183.49||183.54||183.54||183.49|1
1743585060000|2025-04-02 09:11:00|183.67|183.59|183.67|183.54|183.67|183.59|183.62|183.54|71
1743585070000|2025-04-02 09:11:10||183.59||183.54||183.59||183.54|0
1743585080000|2025-04-02 09:11:20||183.59||183.59||183.59||183.59|0
1743585090000|2025-04-02 09:11:30|183.62|183.54|183.62|183.54|183.67|183.54|183.62|183.54|0
1743585100000|2025-04-02 09:11:40|183.67|183.59|183.67|183.59|183.67|183.59|183.62|183.54|13
1743585110000|2025-04-02 09:11:50|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|48
1743585120000|2025-04-02 09:12:00|183.77|183.69|183.77|183.69|183.77|183.69|183.72|183.64|2
1743585150000|2025-04-02 09:12:30|183.72|183.64|183.72|183.64|183.72|183.69|183.72|183.64|26
1743585160000|2025-04-02 09:12:40|183.77|183.59|183.67|183.59|183.77|183.59|183.67|183.59|73
1743585170000|2025-04-02 09:12:50|183.72|183.64|183.72|183.59|183.72|183.64|183.72|183.59|8
1743585180000|2025-04-02 09:13:00|183.67|183.54|183.67|183.59|183.72|183.59|183.62|183.54|3
1743585190000|2025-04-02 09:13:10||183.54||183.59||183.59||183.54|0
1743585200000|2025-04-02 09:13:20|||||||||1
1743585210000|2025-04-02 09:13:30|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.49|33
1743585220000|2025-04-02 09:13:40|183.67|183.59|183.67|183.59|183.67|183.59|183.62|183.59|0
1743585230000|2025-04-02 09:13:50|183.72|183.64|183.72|183.59|183.72|183.64|183.67|183.59|78
1743585240000|2025-04-02 09:14:00|183.67|183.64|183.67|183.54|183.72|183.64|183.67|183.54|2
1743585250000|2025-04-02 09:14:10||183.59||183.54||183.59||183.54|0
1743585260000|2025-04-02 09:14:20||183.59||183.59||183.59||183.59|0
1743585280000|2025-04-02 09:14:40|183.62|183.54|183.57|183.49|183.62|183.54|183.57|183.49|53
1743585290000|2025-04-02 09:14:50|183.62|183.54|183.57|183.49|183.62|183.54|183.57|183.49|2
1743585300000|2025-04-02 09:15:00|183.52|183.44|183.52|183.39|183.52|183.44|183.52|183.39|56
1743585310000|2025-04-02 09:15:10|183.47|183.34|183.47|183.34|183.47|183.39|183.42|183.34|11
1743585320000|2025-04-02 09:15:20|183.52|183.39|183.47|183.39|183.52|183.39|183.47|183.34|6
1743585330000|2025-04-02 09:15:30|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|0
1743585340000|2025-04-02 09:15:40|||||||||5
1743585350000|2025-04-02 09:15:50|183.47|183.39|183.47|183.39|183.47|183.39|183.42|183.34|1
1743585360000|2025-04-02 09:16:00|183.42|183.34|183.47|183.34|183.47|183.39|183.37|183.29|35
1743585370000|2025-04-02 09:16:10|183.42|183.39|183.42|183.34|183.42|183.39|183.42|183.34|0
1743585380000|2025-04-02 09:16:20||183.29||183.29||183.34||183.29|0
1743585390000|2025-04-02 09:16:30|183.37|183.34|183.42|183.34|183.42|183.34|183.37|183.34|0
1743585400000|2025-04-02 09:16:40||183.29||183.29||183.29||183.29|0
1743585410000|2025-04-02 09:16:50||183.34||183.34||183.34||183.29|0
1743585420000|2025-04-02 09:17:00|183.37|183.29|183.37|183.24|183.37|183.29|183.32|183.24|24
1743585430000|2025-04-02 09:17:10|183.32||183.37||183.37||183.32||5
1743585440000|2025-04-02 09:17:20|183.32|183.29|183.37|183.24|183.37|183.29|183.32|183.24|60
1743585450000|2025-04-02 09:17:30|183.32||183.32||183.37||183.32||0
1743585460000|2025-04-02 09:17:40|183.37|183.29|183.37|183.29|183.37|183.29|183.32|183.29|9
1743585470000|2025-04-02 09:17:50|183.32|183.24|183.37|183.24|183.37|183.29|183.32|183.24|0
1743585480000|2025-04-02 09:18:00|183.42|183.29|183.42|183.34|183.42|183.34|183.42|183.29|12
1743585490000|2025-04-02 09:18:10|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|1
1743585500000|2025-04-02 09:18:20|183.47|183.39|183.47|183.39|183.47|183.39|183.47|183.39|1
1743585510000|2025-04-02 09:18:30|183.52|183.44|183.47|183.39|183.52|183.44|183.47|183.39|1
1743585520000|2025-04-02 09:18:40|183.52||183.47||183.52||183.47||4
1743585530000|2025-04-02 09:18:50|183.52||183.47||183.52||183.47||0
1743585540000|2025-04-02 09:19:00|183.52|183.34|183.42|183.34|183.52|183.34|183.42|183.34|42
1743585550000|2025-04-02 09:19:10|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|5
1743585560000|2025-04-02 09:19:20|183.47|183.39|183.52|183.44|183.52|183.44|183.47|183.39|6
1743585580000|2025-04-02 09:19:40|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|4
1743585590000|2025-04-02 09:19:50|183.52|183.44|183.57|183.44|183.57|183.44|183.52|183.44|4
1743585600000|2025-04-02 09:20:00|183.52|183.49|183.57|183.44|183.57|183.49|183.52|183.44|4
1743585610000|2025-04-02 09:20:10|183.52|183.49|183.57|183.49|183.57|183.49|183.52|183.49|4
1743585630000|2025-04-02 09:20:30|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.49|32
1743585640000|2025-04-02 09:20:40|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|4
1743585650000|2025-04-02 09:20:50|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|12
1743585660000|2025-04-02 09:21:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|86
1743585680000|2025-04-02 09:21:20|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|20
1743585690000|2025-04-02 09:21:30||183.69||183.74||183.74||183.69|517
1743585700000|2025-04-02 09:21:40|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|0
1743585710000|2025-04-02 09:21:50|183.82|183.74|183.82|183.69|183.82|183.74|183.82|183.69|5
1743585720000|2025-04-02 09:22:00|183.87|183.74|183.87|183.74|183.87|183.79|183.82|183.69|122
1743585730000|2025-04-02 09:22:10||183.79||183.79||183.79||183.74|0
1743585740000|2025-04-02 09:22:20|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|1
1743585760000|2025-04-02 09:22:40||183.74||183.79||183.79||183.74|10
1743585770000|2025-04-02 09:22:50||183.74||183.79||183.79||183.74|1
1743585780000|2025-04-02 09:23:00|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|9
1743585790000|2025-04-02 09:23:10|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|129
1743585800000|2025-04-02 09:23:20||183.69||183.74||183.74||183.69|0
1743585810000|2025-04-02 09:23:30|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|0
1743585820000|2025-04-02 09:23:40|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|0
1743585830000|2025-04-02 09:23:50|183.72|183.64|183.72|183.64|183.72|183.69|183.72|183.64|1
1743585850000|2025-04-02 09:24:10|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|4
1743585860000|2025-04-02 09:24:20|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|3
1743585870000|2025-04-02 09:24:30|||||||||1
1743585880000|2025-04-02 09:24:40|183.82|183.74|183.87|183.74|183.87|183.74|183.82|183.74|26
1743585890000|2025-04-02 09:24:50|183.82||183.82||183.87||183.82||1
1743585900000|2025-04-02 09:25:00|183.77|183.69|183.77|183.69|183.82|183.69|183.77|183.69|0
1743585910000|2025-04-02 09:25:10||183.64||183.64||183.64||183.64|0
1743585920000|2025-04-02 09:25:20|183.72|183.69|183.72|183.64|183.72|183.69|183.67|183.59|19
1743585930000|2025-04-02 09:25:30||183.59||183.64||183.64||183.59|1
1743585950000|2025-04-02 09:25:50|183.77|183.69|183.77|183.64|183.77|183.69|183.77|183.64|2
1743585960000|2025-04-02 09:26:00|183.72|183.59|183.67|183.59|183.77|183.59|183.67|183.59|17
1743585970000|2025-04-02 09:26:10|183.72|183.64|183.82|183.69|183.82|183.74|183.72|183.64|1
1743585980000|2025-04-02 09:26:20|183.77|183.64|183.72|183.64|183.77|183.69|183.72|183.64|0
1743585990000|2025-04-02 09:26:30|183.77||183.77||183.77||183.77||1
1743586000000|2025-04-02 09:26:40|183.72|183.59|183.72|183.64|183.72|183.64|183.72|183.59|0
1743586010000|2025-04-02 09:26:50|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|0
1743586020000|2025-04-02 09:27:00|183.72|183.64|183.77|183.64|183.77|183.64|183.67|183.64|2
1743586030000|2025-04-02 09:27:10|183.72||183.72||183.77||183.72||0
1743586040000|2025-04-02 09:27:20|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|1
1743586050000|2025-04-02 09:27:30||183.69||183.69||183.74||183.69|2
1743586060000|2025-04-02 09:27:40|183.77|183.74|183.82|183.69|183.82|183.74|183.77|183.69|0
1743586070000|2025-04-02 09:27:50||183.74||183.69||183.74||183.69|7
1743586080000|2025-04-02 09:28:00|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.69|0
1743586090000|2025-04-02 09:28:10||183.69||183.74||183.74||183.69|0
1743586100000|2025-04-02 09:28:20||183.69||183.69||183.74||183.69|1
1743586110000|2025-04-02 09:28:30|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.74|0
1743586120000|2025-04-02 09:28:40||183.69||183.69||183.74||183.69|1
1743586130000|2025-04-02 09:28:50||183.74||183.74||183.74||183.69|0
1743586160000|2025-04-02 09:29:20|183.77|183.69|183.77|183.69|183.82|183.69|183.77|183.69|201
1743586170000|2025-04-02 09:29:30|183.82|183.74|183.82|183.69|183.82|183.74|183.82|183.69|21
1743586180000|2025-04-02 09:29:40|183.77|183.74|183.82|183.69|183.82|183.74|183.77|183.69|0
1743586190000|2025-04-02 09:29:50|183.77||183.77||183.82||183.77||0
1743586200000|2025-04-02 09:30:00|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|4
1743586210000|2025-04-02 09:30:10|183.77|183.69|183.82|183.69|183.82|183.69|183.77|183.69|2
1743586230000|2025-04-02 09:30:30|183.77||183.77||183.77||183.77||0
1743586240000|2025-04-02 09:30:40|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|93
1743586250000|2025-04-02 09:30:50||183.59||183.59||183.64||183.59|0
1743586260000|2025-04-02 09:31:00||183.64||183.64||183.64||183.64|0
1743586270000|2025-04-02 09:31:10|183.77|183.69|183.82|183.69|183.82|183.69|183.77|183.69|4
1743586300000|2025-04-02 09:31:40||183.74||183.74||183.74||183.69|1
1743586310000|2025-04-02 09:31:50|183.77|183.69|183.77|183.64|183.77|183.69|183.77|183.64|6
1743586320000|2025-04-02 09:32:00|183.72|183.59|183.72|183.64|183.72|183.64|183.72|183.59|0
1743586330000|2025-04-02 09:32:10|183.82|183.69|183.82|183.69|183.82|183.69|183.82|183.69|12
1743586340000|2025-04-02 09:32:20|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.74|0
1743586360000|2025-04-02 09:32:40|183.87|183.79|183.87|183.79|183.87|183.79|183.82|183.79|28
1743586370000|2025-04-02 09:32:50|183.92||183.87||183.92||183.87||1
1743586380000|2025-04-02 09:33:00|183.92||183.87||183.92||183.87||0
1743586390000|2025-04-02 09:33:10|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|9
1743586410000|2025-04-02 09:33:30|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|13
1743586420000|2025-04-02 09:33:40|183.82|183.74|183.87|183.74|183.87|183.79|183.82|183.69|2
1743586430000|2025-04-02 09:33:50|183.82|183.79|183.82|183.74|183.87|183.79|183.82|183.74|1
1743586440000|2025-04-02 09:34:00|183.87||183.87||183.87||183.82||1
1743586450000|2025-04-02 09:34:10|183.82||183.82||183.87||183.82||0
1743586460000|2025-04-02 09:34:20|183.77|183.69|183.77|183.69|183.82|183.74|183.77|183.69|4
1743586470000|2025-04-02 09:34:30|183.82||183.82||183.82||183.77||0
1743586480000|2025-04-02 09:34:40|183.77||183.77||183.77||183.77||0
1743586500000|2025-04-02 09:35:00|183.72|183.64|183.82|183.69|183.82|183.74|183.72|183.64|111
1743586510000|2025-04-02 09:35:10|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.69|68
1743586530000|2025-04-02 09:35:30|||||||||68
1743586560000|2025-04-02 09:36:00|||||||||91
1743586570000|2025-04-02 09:36:10||183.69||183.69||183.74||183.69|33
1743586580000|2025-04-02 09:36:20|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.69|0
1743586600000|2025-04-02 09:36:40||183.69||183.74||183.74||183.69|0
1743586640000|2025-04-02 09:37:20|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|17
1743586660000|2025-04-02 09:37:40|183.92||183.87||183.92||183.87||125
1743586670000|2025-04-02 09:37:50|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|49
1743586680000|2025-04-02 09:38:00||183.69||183.69||183.74||183.69|8
1743586690000|2025-04-02 09:38:10|183.77||183.77||183.77||183.77||0
1743586700000|2025-04-02 09:38:20|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|25
1743586740000|2025-04-02 09:39:00|183.82||183.82||183.82||183.77||1
1743586750000|2025-04-02 09:39:10|183.77||183.77||183.82||183.77||0
1743586760000|2025-04-02 09:39:20|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|44
1743586770000|2025-04-02 09:39:30|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.54|18
1743586780000|2025-04-02 09:39:40|183.62|183.54|183.67|183.54|183.67|183.59|183.62|183.54|23
1743586790000|2025-04-02 09:39:50|183.62|183.59|183.62|183.54|183.62|183.59|183.62|183.54|3
1743586800000|2025-04-02 09:40:00|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|123
1743586810000|2025-04-02 09:40:10||183.54||183.54||183.54||183.54|0
1743586820000|2025-04-02 09:40:20|183.62|183.59|183.62|183.54|183.62|183.59|183.62|183.54|91
1743586840000|2025-04-02 09:40:40|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|1
1743586860000|2025-04-02 09:41:00|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|3
1743586870000|2025-04-02 09:41:10|183.52|183.44|183.57|183.49|183.57|183.49|183.52|183.44|39
1743586880000|2025-04-02 09:41:20||183.44||183.44||183.44||183.44|0
1743586890000|2025-04-02 09:41:30|183.52|183.49|183.52|183.44|183.52|183.49|183.52|183.44|22
1743586900000|2025-04-02 09:41:40|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|13
1743586910000|2025-04-02 09:41:50|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|7
1743586920000|2025-04-02 09:42:00|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|6
1743586940000|2025-04-02 09:42:20|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.54|7
1743586960000|2025-04-02 09:42:40|||||||||2
1743586970000|2025-04-02 09:42:50|183.72|183.64|183.77|183.64|183.77|183.64|183.72|183.64|4
1743586980000|2025-04-02 09:43:00|183.72||183.72||183.72||183.72||0
1743586990000|2025-04-02 09:43:10|183.77||183.72||183.77||183.72||4
1743587000000|2025-04-02 09:43:20|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|1
1743587010000|2025-04-02 09:43:30|183.72|183.64|183.67|183.59|183.72|183.69|183.67|183.59|86
1743587020000|2025-04-02 09:43:40|183.72|183.64|183.67|183.59|183.72|183.64|183.67|183.59|14
1743587030000|2025-04-02 09:43:50|183.72|183.64|183.67|183.54|183.72|183.64|183.67|183.54|3
1743587040000|2025-04-02 09:44:00|183.62|183.59|183.67|183.54|183.67|183.59|183.62|183.54|1
1743587050000|2025-04-02 09:44:10|183.62||183.62||183.62||183.62||26
1743587070000|2025-04-02 09:44:30|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.54|57
1743587080000|2025-04-02 09:44:40||183.54||183.54||183.59||183.54|13
1743587090000|2025-04-02 09:44:50|183.62|183.59|183.67|183.54|183.67|183.59|183.62|183.54|0
1743587100000|2025-04-02 09:45:00|183.62||183.62||183.62||183.62||0
1743587110000|2025-04-02 09:45:10|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|64
1743587130000|2025-04-02 09:45:30|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|0
1743587150000|2025-04-02 09:45:50|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|1
1743587160000|2025-04-02 09:46:00||183.49||183.49||183.49||183.49|45
1743587170000|2025-04-02 09:46:10|183.57|183.44|183.52|183.44|183.62|183.44|183.52|183.44|87
1743587180000|2025-04-02 09:46:20|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.44|25
1743587200000|2025-04-02 09:46:40|183.52|183.44|183.52|183.39|183.52|183.44|183.52|183.39|1
1743587210000|2025-04-02 09:46:50||183.44||183.44||183.44||183.44|0
1743587220000|2025-04-02 09:47:00|183.57|183.39|183.42|183.34|183.57|183.39|183.42|183.34|144
1743587230000|2025-04-02 09:47:10||183.29||183.34||183.34||183.29|0
1743587240000|2025-04-02 09:47:20||183.29||183.34||183.34||183.29|0
1743587250000|2025-04-02 09:47:30|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|0
1743587260000|2025-04-02 09:47:40|||||||||156
1743587270000|2025-04-02 09:47:50|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|3
1743587280000|2025-04-02 09:48:00|183.42|183.34|183.37|183.29|183.42|183.34|183.37|183.24|0
1743587290000|2025-04-02 09:48:10|183.42||183.37||183.42||183.37||0
1743587300000|2025-04-02 09:48:20|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|0
1743587310000|2025-04-02 09:48:30|183.32||183.27||183.32||183.27||40
1743587320000|2025-04-02 09:48:40|||||||||1
1743587330000|2025-04-02 09:48:50|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|26
1743587340000|2025-04-02 09:49:00|183.32|183.24|183.32|183.19|183.32|183.24|183.27|183.19|2
1743587350000|2025-04-02 09:49:10|183.27|183.24|183.27|183.19|183.27|183.24|183.27|183.19|5
1743587360000|2025-04-02 09:49:20|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|1
1743587370000|2025-04-02 09:49:30|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|19
1743587380000|2025-04-02 09:49:40|183.32||183.32||183.32||183.32||0
1743587390000|2025-04-02 09:49:50||183.24||183.24||183.24||183.19|0
1743587410000|2025-04-02 09:50:10|183.37||183.32||183.37||183.32||2
1743587420000|2025-04-02 09:50:20|183.37||183.32||183.37||183.32||0
1743587430000|2025-04-02 09:50:30|183.37||183.37||183.37||183.32||0
1743587440000|2025-04-02 09:50:40|183.32||183.32||183.32||183.32||0
1743587450000|2025-04-02 09:50:50||183.19||183.24||183.24||183.19|1
1743587460000|2025-04-02 09:51:00|183.27|183.19|183.27|183.19|183.32|183.19|183.27|183.19|10
1743587470000|2025-04-02 09:51:10|||||||||3
1743587490000|2025-04-02 09:51:30||183.14||183.19||183.19||183.14|3
1743587510000|2025-04-02 09:51:50|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|0
1743587530000|2025-04-02 09:52:10|183.37||183.32||183.37||183.32||22
1743587540000|2025-04-02 09:52:20|183.37|183.29|183.37|183.24|183.37|183.29|183.32|183.24|0
1743587550000|2025-04-02 09:52:30|183.32|183.29|183.37|183.29|183.37|183.29|183.32|183.29|0
1743587560000|2025-04-02 09:52:40|183.42|183.34|183.47|183.39|183.47|183.39|183.42|183.34|5
1743587570000|2025-04-02 09:52:50|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|1
1743587580000|2025-04-02 09:53:00|183.47|183.39|183.47|183.39|183.47|183.39|183.47|183.39|2
1743587590000|2025-04-02 09:53:10|183.42|183.34|183.47|183.34|183.47|183.34|183.42|183.34|1
1743587600000|2025-04-02 09:53:20|183.42||183.42||183.47||183.42||0
1743587610000|2025-04-02 09:53:30|183.47|183.39|183.47|183.39|183.52|183.39|183.47|183.39|5
1743587620000|2025-04-02 09:53:40|183.52||183.52||183.52||183.52||1
1743587630000|2025-04-02 09:53:50|183.47||183.47||183.47||183.47||0
1743587640000|2025-04-02 09:54:00|183.52|183.44|183.52|183.44|183.52|183.44|183.52|183.44|3
1743587660000|2025-04-02 09:54:20|183.57||183.52||183.57||183.52||0
1743587670000|2025-04-02 09:54:30|183.57||183.52||183.57||183.52||0
1743587680000|2025-04-02 09:54:40|183.47|183.39|183.47|183.39|183.52|183.44|183.47|183.39|2
1743587700000|2025-04-02 09:55:00|183.52|183.44|183.57|183.44|183.57|183.49|183.52|183.44|3
1743587710000|2025-04-02 09:55:10||183.49||183.49||183.49||183.44|6
1743587720000|2025-04-02 09:55:20|||||||||4
1743587740000|2025-04-02 09:55:40|183.52|183.44|183.52|183.44|183.57|183.49|183.52|183.44|0
1743587750000|2025-04-02 09:55:50|183.47|183.39|183.47|183.34|183.47|183.39|183.42|183.34|36
1743587760000|2025-04-02 09:56:00|183.42|183.39|183.47|183.39|183.47|183.39|183.42|183.39|0
1743587770000|2025-04-02 09:56:10||183.34||183.39||183.39||183.34|0
1743587780000|2025-04-02 09:56:20|183.42|183.34|183.47|183.39|183.47|183.39|183.42|183.34|15
1743587790000|2025-04-02 09:56:30|183.52|183.44|183.52|183.44|183.52|183.44|183.47|183.39|15
1743587800000|2025-04-02 09:56:40||183.39||183.44||183.44||183.39|44
1743587810000|2025-04-02 09:56:50|||||||||1
1743587830000|2025-04-02 09:57:10|183.47|183.39|183.47|183.39|183.47|183.39|183.47|183.39|4
1743587840000|2025-04-02 09:57:20|183.52|183.44|183.47|183.39|183.52|183.44|183.47|183.39|0
1743587850000|2025-04-02 09:57:30|183.52||183.47||183.52||183.47||1
1743587860000|2025-04-02 09:57:40|183.52||183.52||183.52||183.52||11
1743587870000|2025-04-02 09:57:50|183.47||183.47||183.47||183.47||3
1743587890000|2025-04-02 09:58:10|||||||||1
1743587920000|2025-04-02 09:58:40|183.42|183.34|183.37|183.29|183.47|183.39|183.37|183.29|95
1743587940000|2025-04-02 09:59:00|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|31
1743587950000|2025-04-02 09:59:10||183.19||183.24||183.24||183.19|19
1743587960000|2025-04-02 09:59:20|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|0
1743587970000|2025-04-02 09:59:30|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.14|31
1743587980000|2025-04-02 09:59:40|183.32|183.24|183.32|183.19|183.32|183.24|183.32|183.19|9
1743587990000|2025-04-02 09:59:50||183.24||183.24||183.24||183.19|0
1743588000000|2025-04-02 10:00:00||183.19||183.24||183.24||183.19|1
1743588010000|2025-04-02 10:00:10|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|4
1743588020000|2025-04-02 10:00:20|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|2
1743588030000|2025-04-02 10:00:30|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|1
1743588040000|2025-04-02 10:00:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|1
1743588050000|2025-04-02 10:00:50|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.24|0
1743588060000|2025-04-02 10:01:00|183.27|183.19|183.32|183.19|183.32|183.19|183.27|183.19|0
1743588070000|2025-04-02 10:01:10|183.37|183.24|183.37|183.29|183.37|183.29|183.37|183.24|13
1743588080000|2025-04-02 10:01:20|183.42||183.37||183.42||183.37||3
1743588100000|2025-04-02 10:01:40|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|0
1743588120000|2025-04-02 10:02:00|183.37|183.29|183.02|182.94|183.37|183.29|183.02|182.94|497
1743588130000|2025-04-02 10:02:10|183.07|182.99|183.07|182.99|183.12|182.99|182.97|182.84|248
1743588140000|2025-04-02 10:02:20|183.12|182.94|183.02|182.94|183.12|183.04|183.02|182.89|130
1743588150000|2025-04-02 10:02:30|182.97|182.89|183.07|182.94|183.12|182.99|182.97|182.89|12
1743588160000|2025-04-02 10:02:40|183.02|182.89|182.97|182.89|183.02|182.89|182.92|182.84|24
1743588170000|2025-04-02 10:02:50|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.84|203
1743588180000|2025-04-02 10:03:00|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.74|46
1743588190000|2025-04-02 10:03:10|182.87|182.79|182.87|182.79|182.92|182.84|182.87|182.79|167
1743588200000|2025-04-02 10:03:20|182.82|182.74|182.92|182.84|182.92|182.84|182.82|182.74|1
1743588210000|2025-04-02 10:03:30|182.97|182.79|182.87|182.79|182.97|182.79|182.87|182.79|91
1743588220000|2025-04-02 10:03:40|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|28
1743588230000|2025-04-02 10:03:50|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|18
1743588240000|2025-04-02 10:04:00|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|8
1743588250000|2025-04-02 10:04:10|183.02|182.94|183.07|182.94|183.07|182.99|183.02|182.94|15
1743588260000|2025-04-02 10:04:20|183.02|182.99|183.07|182.99|183.07|182.99|183.02|182.94|19
1743588280000|2025-04-02 10:04:40|183.12|183.04|183.02|182.94|183.12|183.04|183.02|182.94|56
1743588290000|2025-04-02 10:04:50|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|41
1743588300000|2025-04-02 10:05:00|183.07|182.99|183.02|182.94|183.12|183.04|183.02|182.94|100
1743588310000|2025-04-02 10:05:10|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|13
1743588320000|2025-04-02 10:05:20|183.07|182.99|183.07|182.94|183.07|182.99|183.07|182.94|1
1743588330000|2025-04-02 10:05:30|183.02|182.99|183.02|182.94|183.07|182.99|183.02|182.94|26
1743588340000|2025-04-02 10:05:40|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.94|3
1743588350000|2025-04-02 10:05:50||182.94||182.99||182.99||182.94|5
1743588360000|2025-04-02 10:06:00|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|209
1743588380000|2025-04-02 10:06:20|||||||||1
1743588390000|2025-04-02 10:06:30|||||||||98
1743588410000|2025-04-02 10:06:50|||||||||1
1743588420000|2025-04-02 10:07:00|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|18
1743588430000|2025-04-02 10:07:10||182.94||182.99||182.99||182.94|9
1743588440000|2025-04-02 10:07:20|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|230
1743588450000|2025-04-02 10:07:30|183.02||183.02||183.02||183.02||41
1743588460000|2025-04-02 10:07:40|182.97||182.97||182.97||182.97||1
1743588470000|2025-04-02 10:07:50|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|22
1743588480000|2025-04-02 10:08:00|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|20
1743588500000|2025-04-02 10:08:20|183.02|182.84|183.02|182.94|183.02|182.94|183.02|182.84|16
1743588510000|2025-04-02 10:08:30|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|8
1743588520000|2025-04-02 10:08:40|183.07|182.99|183.07|182.99|183.07|182.99|183.02|182.99|0
1743588530000|2025-04-02 10:08:50|183.02|182.94|183.07|182.94|183.07|182.94|183.02|182.94|25
1743588540000|2025-04-02 10:09:00|183.02|182.99|183.07|182.99|183.07|182.99|183.02|182.99|6
1743588550000|2025-04-02 10:09:10|183.12||183.07||183.12||183.07||0
1743588560000|2025-04-02 10:09:20|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.84|5
1743588570000|2025-04-02 10:09:30|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|3
1743588580000|2025-04-02 10:09:40|182.97|182.89|182.97|182.84|182.97|182.89|182.97|182.84|2
1743588590000|2025-04-02 10:09:50|183.02|182.89|183.02|182.94|183.02|182.94|183.02|182.89|64
1743588610000|2025-04-02 10:10:10|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|5
1743588620000|2025-04-02 10:10:20|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|1
1743588630000|2025-04-02 10:10:30|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|11
1743588640000|2025-04-02 10:10:40|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|19
1743588650000|2025-04-02 10:10:50|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|17
1743588660000|2025-04-02 10:11:00|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|8
1743588670000|2025-04-02 10:11:10|182.97|182.89|183.02|182.89|183.02|182.94|182.97|182.89|33
1743588680000|2025-04-02 10:11:20|182.97|182.94|183.02|182.89|183.02|182.94|182.97|182.89|2
1743588690000|2025-04-02 10:11:30|183.07|182.94|183.02|182.94|183.07|182.94|183.02|182.94|0
1743588700000|2025-04-02 10:11:40|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|20
1743588720000|2025-04-02 10:12:00|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|7
1743588730000|2025-04-02 10:12:10|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|5
1743588740000|2025-04-02 10:12:20|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.94|2
1743588750000|2025-04-02 10:12:30|183.02|182.94|183.07|182.94|183.07|182.94|183.02|182.94|18
1743588760000|2025-04-02 10:12:40|183.02|182.99|183.02|182.94|183.07|182.99|183.02|182.94|0
1743588770000|2025-04-02 10:12:50|183.07||183.02||183.07||183.02||5
1743588780000|2025-04-02 10:13:00|183.07|182.99|183.07|182.94|183.07|182.99|183.02|182.94|4
1743588790000|2025-04-02 10:13:10||182.99||182.99||182.99||182.99|1
1743588800000|2025-04-02 10:13:20|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|0
1743588810000|2025-04-02 10:13:30|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|0
1743588820000|2025-04-02 10:13:40|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|11
1743588830000|2025-04-02 10:13:50|183.22|183.04|183.17|183.09|183.22|183.14|183.17|183.04|9
1743588840000|2025-04-02 10:14:00|183.22|183.14|183.22|183.09|183.22|183.14|183.22|183.09|3
1743588850000|2025-04-02 10:14:10||183.14||183.14||183.14||183.09|5
1743588860000|2025-04-02 10:14:20|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|0
1743588870000|2025-04-02 10:14:30|||||||||1
1743588880000|2025-04-02 10:14:40|||||||||1
1743588900000|2025-04-02 10:15:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|6
1743588910000|2025-04-02 10:15:10|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|0
1743588920000|2025-04-02 10:15:20|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|56
1743588930000|2025-04-02 10:15:30|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|32
1743588940000|2025-04-02 10:15:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|10
1743588950000|2025-04-02 10:15:50|183.32|183.14|183.32|183.24|183.32|183.24|183.32|183.14|1
1743588960000|2025-04-02 10:16:00||183.19||183.19||183.19||183.19|6
1743588970000|2025-04-02 10:16:10||183.24||183.24||183.24||183.24|0
1743588980000|2025-04-02 10:16:20||183.19||183.24||183.24||183.19|3
1743588990000|2025-04-02 10:16:30|||||||||4
1743589000000|2025-04-02 10:16:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.14|2
1743589020000|2025-04-02 10:17:00|183.32|183.24|183.32|183.19|183.32|183.24|183.32|183.19|23
1743589030000|2025-04-02 10:17:10|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|13
1743589040000|2025-04-02 10:17:20|183.27|183.19|183.27|183.19|183.27|183.24|183.27|183.19|5
1743589050000|2025-04-02 10:17:30|183.32||183.32||183.32||183.27||0
1743589060000|2025-04-02 10:17:40|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.24|2
1743589090000|2025-04-02 10:18:10|||||||||3
1743589100000|2025-04-02 10:18:20|||||||||1
1743589110000|2025-04-02 10:18:30|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|6
1743589130000|2025-04-02 10:18:50|183.32||183.32||183.32||183.32||3
1743589140000|2025-04-02 10:19:00|183.27|183.24|183.27|183.19|183.32|183.24|183.27|183.19|0
1743589150000|2025-04-02 10:19:10|183.32|183.24|183.32|183.19|183.32|183.24|183.32|183.19|2
1743589160000|2025-04-02 10:19:20||183.24||183.19||183.24||183.19|1
1743589170000|2025-04-02 10:19:30|183.27|183.24|183.32|183.19|183.32|183.24|183.27|183.19|0
1743589180000|2025-04-02 10:19:40||183.24||183.19||183.24||183.19|2
1743589190000|2025-04-02 10:19:50||183.24||183.19||183.24||183.19|1
1743589200000|2025-04-02 10:20:00|183.27|183.24|183.32|183.19|183.32|183.24|183.27|183.19|17
1743589210000|2025-04-02 10:20:10|183.27|183.24|183.32|183.19|183.32|183.24|183.27|183.19|33
1743589220000|2025-04-02 10:20:20|183.37|183.24|183.37|183.29|183.37|183.29|183.37|183.24|5
1743589230000|2025-04-02 10:20:30||183.24||183.24||183.29||183.24|4
1743589240000|2025-04-02 10:20:40|183.32|183.29|183.32|183.24|183.32|183.29|183.32|183.24|0
1743589250000|2025-04-02 10:20:50|||||||||2
1743589260000|2025-04-02 10:21:00|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|3
1743589270000|2025-04-02 10:21:10|||||||||1
1743589280000|2025-04-02 10:21:20||183.19||183.19||183.24||183.19|1
1743589290000|2025-04-02 10:21:30|183.27||183.27||183.27||183.27||0
1743589300000|2025-04-02 10:21:40|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|1
1743589310000|2025-04-02 10:21:50|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|4
1743589320000|2025-04-02 10:22:00|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|13
1743589340000|2025-04-02 10:22:20|||||||||3
1743589360000|2025-04-02 10:22:40|||||||||1
1743589370000|2025-04-02 10:22:50|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|7
1743589380000|2025-04-02 10:23:00|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|14
1743589400000|2025-04-02 10:23:20|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|145
1743589410000|2025-04-02 10:23:30|183.27||183.22||183.27||183.22||18
1743589420000|2025-04-02 10:23:40|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.19|72
1743589430000|2025-04-02 10:23:50|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|5
1743589440000|2025-04-02 10:24:00|||||||||7
1743589450000|2025-04-02 10:24:10|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|21
1743589460000|2025-04-02 10:24:20|183.27|183.19|183.27|183.14|183.27|183.19|183.27|183.14|4
1743589470000|2025-04-02 10:24:30|183.22|183.19|183.22|183.14|183.22|183.19|183.22|183.14|4
1743589490000|2025-04-02 10:24:50|||||||||2
1743589500000|2025-04-02 10:25:00|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|22
1743589510000|2025-04-02 10:25:10||183.09||183.14||183.14||183.09|47
1743589520000|2025-04-02 10:25:20|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|4
1743589530000|2025-04-02 10:25:30|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|3
1743589540000|2025-04-02 10:25:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|4
1743589550000|2025-04-02 10:25:50|183.22|183.14|183.22|183.14|183.27|183.14|183.22|183.14|0
1743589560000|2025-04-02 10:26:00|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.14|139
1743589570000|2025-04-02 10:26:10|||||||||1
1743589610000|2025-04-02 10:26:50|183.22|183.14|183.27|183.14|183.27|183.14|183.22|183.14|21
1743589620000|2025-04-02 10:27:00|183.22|183.19|183.27|183.19|183.27|183.19|183.22|183.19|0
1743589630000|2025-04-02 10:27:10|183.32|183.24|183.32|183.19|183.32|183.24|183.32|183.19|7
1743589640000|2025-04-02 10:27:20|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|2
1743589660000|2025-04-02 10:27:40|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.24|11
1743589680000|2025-04-02 10:28:00|183.32|183.24|183.02|182.94|183.32|183.24|183.02|182.94|564
1743589690000|2025-04-02 10:28:10|183.07|182.99|183.17|183.04|183.22|183.14|183.07|182.99|256
1743589700000|2025-04-02 10:28:20|183.12|182.99|183.17|183.04|183.17|183.04|183.02|182.94|73
1743589710000|2025-04-02 10:28:30|183.12|183.09|183.12|183.04|183.17|183.09|183.12|183.04|33
1743589720000|2025-04-02 10:28:40|183.17|183.09|183.22|183.09|183.22|183.09|183.17|183.09|23
1743589730000|2025-04-02 10:28:50||183.14||183.14||183.14||183.09|23
1743589740000|2025-04-02 10:29:00|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.04|549
1743589750000|2025-04-02 10:29:10|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|2
1743589760000|2025-04-02 10:29:20|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|0
1743589770000|2025-04-02 10:29:30|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|0
1743589780000|2025-04-02 10:29:40||183.14||183.19||183.19||183.14|6
1743589790000|2025-04-02 10:29:50|183.22|183.14|183.22|183.14|183.27|183.19|183.22|183.14|0
1743589800000|2025-04-02 10:30:00|183.17|183.09|183.17|183.09|183.22|183.09|183.17|183.09|17
1743589820000|2025-04-02 10:30:20|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|9
1743589830000|2025-04-02 10:30:30|183.17|183.09|183.12|182.99|183.17|183.09|183.12|182.99|305
1743589840000|2025-04-02 10:30:40|183.17|183.04|183.22|183.14|183.27|183.14|183.17|183.04|36
1743589850000|2025-04-02 10:30:50||183.09||183.14||183.14||183.09|9
1743589860000|2025-04-02 10:31:00|183.17|183.09|183.17|183.09|183.17|183.14|183.17|183.09|1
1743589870000|2025-04-02 10:31:10|183.22|183.04|183.17|183.04|183.22|183.04|183.12|183.04|11
1743589880000|2025-04-02 10:31:20||183.09||183.09||183.09||183.04|0
1743589890000|2025-04-02 10:31:30|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|0
1743589900000|2025-04-02 10:31:40||182.99||183.04||183.04||182.99|32
1743589910000|2025-04-02 10:31:50|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|11
1743589930000|2025-04-02 10:32:10|183.07|182.99|183.07|182.99|183.12|183.04|183.07|182.99|41
1743589940000|2025-04-02 10:32:20|||||||||1
1743589950000|2025-04-02 10:32:30|||||||||6
1743589970000|2025-04-02 10:32:50|||||||||5
1743589980000|2025-04-02 10:33:00|||||||||6
1743589990000|2025-04-02 10:33:10|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|11
1743590000000|2025-04-02 10:33:20|183.07|182.99|183.07|182.99|183.07|182.99|183.02|182.94|83
1743590010000|2025-04-02 10:33:30||182.94||182.99||182.99||182.94|24
1743590020000|2025-04-02 10:33:40|183.12|183.04|183.12|183.04|183.12|183.04|183.07|182.99|16
1743590030000|2025-04-02 10:33:50|183.07|182.99|183.12|182.99|183.12|183.04|183.07|182.99|12
1743590040000|2025-04-02 10:34:00|183.07|183.04|183.12|183.04|183.12|183.04|183.07|182.99|3
1743590050000|2025-04-02 10:34:10|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|29
1743590060000|2025-04-02 10:34:20|183.12|183.04|183.12|183.04|183.12|183.04|183.12|182.99|6
1743590110000|2025-04-02 10:35:10|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|4
1743590120000|2025-04-02 10:35:20|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|29
1743590130000|2025-04-02 10:35:30||183.09||183.09||183.09||183.04|8
1743590150000|2025-04-02 10:35:50|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|33
1743590160000|2025-04-02 10:36:00|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|13
1743590170000|2025-04-02 10:36:10||182.94||182.99||182.99||182.94|28
1743590180000|2025-04-02 10:36:20|183.02|182.94|183.02|182.94|183.02|182.99|183.02|182.94|0
1743590200000|2025-04-02 10:36:40|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|34
1743590230000|2025-04-02 10:37:10|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|8
1743590240000|2025-04-02 10:37:20|182.87|182.79|182.87|182.79|182.92|182.79|182.87|182.79|13
1743590260000|2025-04-02 10:37:40|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.69|9
1743590280000|2025-04-02 10:38:00|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|6
1743590290000|2025-04-02 10:38:10|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.84|2
1743590300000|2025-04-02 10:38:20|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|1
1743590340000|2025-04-02 10:39:00|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|134
1743590350000|2025-04-02 10:39:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|6
1743590360000|2025-04-02 10:39:20|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.74|6
1743590370000|2025-04-02 10:39:30|182.82|182.74|182.87|182.79|182.87|182.79|182.82|182.74|31
1743590380000|2025-04-02 10:39:40|182.82|182.74|182.82|182.74|182.87|182.79|182.82|182.74|6
1743590390000|2025-04-02 10:39:50|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|7
1743590400000|2025-04-02 10:40:00|182.87|182.69|182.77|182.69|182.87|182.69|182.77|182.69|97
1743590410000|2025-04-02 10:40:10|182.82|182.74|182.77|182.69|182.82|182.74|182.77|182.69|4
1743590420000|2025-04-02 10:40:20|182.82||182.82||182.82||182.82||0
1743590430000|2025-04-02 10:40:30||182.74||182.74||182.74||182.74|1
1743590440000|2025-04-02 10:40:40|182.87|182.79|182.87|182.74|182.87|182.79|182.87|182.74|1
1743590450000|2025-04-02 10:40:50||182.79||182.79||182.79||182.79|0
1743590460000|2025-04-02 10:41:00|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|24
1743590470000|2025-04-02 10:41:10|||||||||44
1743590480000|2025-04-02 10:41:20|182.77|182.69|182.77|182.69|182.82|182.69|182.77|182.69|12
1743590490000|2025-04-02 10:41:30|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|74
1743590510000|2025-04-02 10:41:50|182.77|182.69|182.77|182.64|182.77|182.69|182.77|182.64|7
1743590520000|2025-04-02 10:42:00|182.72|182.69|182.72|182.64|182.77|182.69|182.72|182.64|1
1743590530000|2025-04-02 10:42:10|182.67|182.59|182.67|182.59|182.72|182.59|182.67|182.59|62
1743590540000|2025-04-02 10:42:20|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|12
1743590560000|2025-04-02 10:42:40|182.77||182.72||182.77||182.72||130
1743590570000|2025-04-02 10:42:50|182.77|182.69|182.77|182.69|182.77|182.69|182.72|182.64|2
1743590580000|2025-04-02 10:43:00|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.74|8
1743590590000|2025-04-02 10:43:10|182.77|182.69|182.77|182.69|182.82|182.74|182.77|182.69|22
1743590620000|2025-04-02 10:43:40|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|8
1743590630000|2025-04-02 10:43:50|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|12
1743590640000|2025-04-02 10:44:00|182.72|182.64|182.77|182.64|182.77|182.64|182.72|182.64|26
1743590650000|2025-04-02 10:44:10|182.72||182.77||182.77||182.72||11
1743590660000|2025-04-02 10:44:20|182.82|182.69|182.82|182.74|182.82|182.74|182.82|182.69|3
1743590680000|2025-04-02 10:44:40|182.87|182.69|182.77|182.69|182.87|182.69|182.77|182.69|0
1743590690000|2025-04-02 10:44:50|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|11
1743590700000|2025-04-02 10:45:00|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|0
1743590710000|2025-04-02 10:45:10|||||||||97
1743590720000|2025-04-02 10:45:20|182.92|182.74|182.92|182.84|182.92|182.84|182.92|182.74|8
1743590730000|2025-04-02 10:45:30|182.97||182.92||182.97||182.92||5
1743590740000|2025-04-02 10:45:40||182.79||182.84||182.84||182.79|0
1743590760000|2025-04-02 10:46:00|182.97||182.92||182.97||182.92||4
1743590780000|2025-04-02 10:46:20|182.97|182.89|182.97|182.84|182.97|182.89|182.92|182.84|5
1743590790000|2025-04-02 10:46:30|182.92||182.92||182.97||182.92||0
1743590810000|2025-04-02 10:46:50|||||||||1
1743590820000|2025-04-02 10:47:00|182.97|182.89|182.97|182.84|182.97|182.89|182.97|182.84|19
1743590830000|2025-04-02 10:47:10|182.92|182.89|182.97|182.89|182.97|182.89|182.92|182.84|8
1743590840000|2025-04-02 10:47:20||182.84||182.89||182.89||182.84|0
1743590850000|2025-04-02 10:47:30||182.84||182.89||182.89||182.84|0
1743590870000|2025-04-02 10:47:50|183.02||182.97||183.02||182.97||10
1743590880000|2025-04-02 10:48:00|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|3
1743590890000|2025-04-02 10:48:10||182.89||182.89||182.94||182.89|0
1743590900000|2025-04-02 10:48:20|182.97||182.97||182.97||182.97||0
1743590910000|2025-04-02 10:48:30|183.02|182.94|183.07|182.94|183.07|182.94|183.02|182.94|3
1743590920000|2025-04-02 10:48:40|183.02|182.99|183.02|182.94|183.07|182.99|183.02|182.94|16
1743590930000|2025-04-02 10:48:50|183.07|182.99|183.07|182.99|183.07|182.99|183.02|182.99|0
1743590940000|2025-04-02 10:49:00|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|1
1743590950000|2025-04-02 10:49:10|183.07||183.02||183.07||183.02||0
1743590960000|2025-04-02 10:49:20|183.07|182.99|183.07|182.99|183.07|182.99|183.02|182.99|0
1743590970000|2025-04-02 10:49:30||182.94||182.99||182.99||182.94|0
1743590980000|2025-04-02 10:49:40|183.02|182.94|183.07|182.94|183.07|182.94|183.02|182.94|0
1743590990000|2025-04-02 10:49:50|183.02||183.02||183.07||183.02||0
1743591000000|2025-04-02 10:50:00|183.07||183.02||183.07||183.02||1
1743591010000|2025-04-02 10:50:10|182.97|182.89|182.97|182.89|183.02|182.89|182.97|182.89|0
1743591020000|2025-04-02 10:50:20|183.02|182.94|183.02|182.94|183.02|182.94|182.97|182.94|0
1743591040000|2025-04-02 10:50:40|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|0
1743591050000|2025-04-02 10:50:50||182.84||182.89||182.89||182.84|1
1743591060000|2025-04-02 10:51:00|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|4
1743591090000|2025-04-02 10:51:30|182.87|182.79|182.92|182.84|182.92|182.84|182.87|182.79|41
1743591110000|2025-04-02 10:51:50|||||||||7
1743591120000|2025-04-02 10:52:00|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|8
1743591170000|2025-04-02 10:52:50|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|23
1743591180000|2025-04-02 10:53:00|182.77|182.69|182.77|182.64|182.77|182.69|182.77|182.64|1
1743591190000|2025-04-02 10:53:10|182.72||182.72||182.72||182.72||0
1743591200000|2025-04-02 10:53:20|182.77||182.72||182.77||182.72||8
1743591210000|2025-04-02 10:53:30|182.77|182.69|182.82|182.69|182.82|182.69|182.77|182.69|1
1743591220000|2025-04-02 10:53:40|182.77|182.74|182.77|182.69|182.77|182.74|182.77|182.69|20
1743591250000|2025-04-02 10:54:10|||||||||98
1743591260000|2025-04-02 10:54:20|182.72|182.64|182.77|182.64|182.77|182.69|182.72|182.64|7
1743591270000|2025-04-02 10:54:30|182.72||182.77||182.77||182.72||0
1743591280000|2025-04-02 10:54:40|182.72|182.69|182.77|182.69|182.77|182.69|182.72|182.69|0
1743591290000|2025-04-02 10:54:50|182.82||182.82||182.82||182.77||4
1743591300000|2025-04-02 10:55:00|182.77|182.74|182.72|182.64|182.82|182.74|182.72|182.64|45
1743591330000|2025-04-02 10:55:30|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|123
1743591350000|2025-04-02 10:55:50|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|13
1743591360000|2025-04-02 10:56:00|182.77|182.69|182.77|182.69|182.82|182.69|182.72|182.69|1
1743591380000|2025-04-02 10:56:20|182.72|182.64|182.77|182.69|182.77|182.69|182.72|182.64|21
1743591400000|2025-04-02 10:56:40|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|0
1743591460000|2025-04-02 10:57:40|182.77|182.69|182.77|182.64|182.77|182.69|182.77|182.64|107
1743591470000|2025-04-02 10:57:50|182.72|182.69|182.77|182.69|182.77|182.69|182.72|182.69|2
1743591480000|2025-04-02 10:58:00|182.72|182.64|182.67|182.59|182.72|182.69|182.67|182.54|4
1743591490000|2025-04-02 10:58:10||182.54||182.59||182.59||182.54|0
1743591520000|2025-04-02 10:58:40|182.72||182.72||182.72||182.67||4
1743591530000|2025-04-02 10:58:50|182.67||182.72||182.72||182.67||0
1743591540000|2025-04-02 10:59:00|182.67|182.64|182.72|182.59|182.72|182.64|182.67|182.59|0
1743591550000|2025-04-02 10:59:10||182.64||182.64||182.64||182.64|0
1743591560000|2025-04-02 10:59:20|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|1
1743591570000|2025-04-02 10:59:30|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|1
1743591580000|2025-04-02 10:59:40||182.59||182.64||182.64||182.59|1
1743591590000|2025-04-02 10:59:50|182.67|182.59|182.72|182.59|182.72|182.64|182.67|182.59|0
1743591600000|2025-04-02 11:00:00||182.64||182.64||182.64||182.59|1320
1743591610000|2025-04-02 11:00:10|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|2
1743591620000|2025-04-02 11:00:20|182.62|182.54|182.62|182.54|182.62|182.54|182.57|182.49|147
1743591630000|2025-04-02 11:00:30||182.49||182.54||182.54||182.49|11
1743591640000|2025-04-02 11:00:40|182.57|182.49|182.62|182.54|182.62|182.54|182.57|182.49|23
1743591650000|2025-04-02 11:00:50|||||||||41
1743591660000|2025-04-02 11:01:00|182.67|182.59|182.67|182.59|182.72|182.59|182.67|182.59|6
1743591670000|2025-04-02 11:01:10|182.72||182.67||182.72||182.67||0
1743591680000|2025-04-02 11:01:20|182.72||182.67||182.72||182.67||0
1743591690000|2025-04-02 11:01:30|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|152
1743591720000|2025-04-02 11:02:00|182.62|182.54|182.62|182.54|182.67|182.54|182.62|182.54|10
1743591730000|2025-04-02 11:02:10|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|1
1743591740000|2025-04-02 11:02:20|182.72|182.64|182.72|182.64|182.72|182.64|182.67|182.64|225
1743591750000|2025-04-02 11:02:30|182.67|182.59|182.72|182.64|182.72|182.64|182.67|182.59|72
1743591760000|2025-04-02 11:02:40|182.67|182.59|182.72|182.59|182.72|182.59|182.67|182.59|0
1743591770000|2025-04-02 11:02:50||182.64||182.64||182.64||182.64|0
1743591780000|2025-04-02 11:03:00|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|44
1743591790000|2025-04-02 11:03:10|182.72|182.64|182.77|182.64|182.77|182.64|182.72|182.64|18
1743591800000|2025-04-02 11:03:20||182.69||182.64||182.69||182.64|0
1743591810000|2025-04-02 11:03:30||182.69||182.69||182.69||182.64|1
1743591820000|2025-04-02 11:03:40|||||||||1
1743591830000|2025-04-02 11:03:50|182.72|182.64|182.77|182.64|182.77|182.64|182.72|182.64|0
1743591840000|2025-04-02 11:04:00|182.72|182.69|182.77|182.69|182.77|182.69|182.72|182.64|1
1743591850000|2025-04-02 11:04:10|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|5
1743591860000|2025-04-02 11:04:20|||||||||4
1743591870000|2025-04-02 11:04:30|182.67|182.59|182.67|182.59|182.67|182.64|182.67|182.59|1
1743591880000|2025-04-02 11:04:40|182.72|182.64|182.72|182.64|182.72|182.64|182.67|182.59|4
1743591910000|2025-04-02 11:05:10|182.77||182.77||182.77||182.72||1
1743591920000|2025-04-02 11:05:20||182.69||182.69||182.69||182.64|0
1743591930000|2025-04-02 11:05:30|182.72|182.64|182.72|182.64|182.72|182.69|182.72|182.64|18
1743591940000|2025-04-02 11:05:40|182.77||182.77||182.77||182.72||5
1743591950000|2025-04-02 11:05:50|182.72||182.72||182.72||182.72||0
1743591960000|2025-04-02 11:06:00|182.77|182.69|182.77|182.69|182.77|182.69|182.72|182.69|0
1743591970000|2025-04-02 11:06:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|2
1743591980000|2025-04-02 11:06:20|182.77|182.69|182.82|182.74|182.82|182.74|182.77|182.69|2
1743592040000|2025-04-02 11:07:20|182.92|182.79|182.92|182.79|182.92|182.79|182.87|182.79|27
1743592050000|2025-04-02 11:07:30|182.87|182.84|182.87|182.79|182.87|182.84|182.87|182.79|0
1743592060000|2025-04-02 11:07:40|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.84|0
1743592070000|2025-04-02 11:07:50||182.79||182.84||182.84||182.79|9
1743592080000|2025-04-02 11:08:00|182.87|182.79|182.92|182.79|182.92|182.79|182.87|182.79|8
1743592090000|2025-04-02 11:08:10|182.87||182.87||182.92||182.87||0
1743592100000|2025-04-02 11:08:20|182.92||182.92||182.92||182.87||0
1743592110000|2025-04-02 11:08:30|182.87|182.84|182.87|182.79|182.92|182.84|182.87|182.79|27
1743592120000|2025-04-02 11:08:40|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.84|1
1743592130000|2025-04-02 11:08:50||182.79||182.79||182.84||182.79|0
1743592140000|2025-04-02 11:09:00|182.87|182.74|182.82|182.74|182.92|182.74|182.82|182.74|9
1743592150000|2025-04-02 11:09:10|182.87||182.82||182.87||182.82||17
1743592200000|2025-04-02 11:10:00|182.87||182.87||182.87||182.87||6
1743592210000|2025-04-02 11:10:10|182.82|182.79|182.87|182.79|182.87|182.79|182.82|182.74|10
1743592220000|2025-04-02 11:10:20|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|7
1743592230000|2025-04-02 11:10:30|182.87|182.79|182.87|182.74|182.87|182.79|182.87|182.74|10
1743592240000|2025-04-02 11:10:40|182.82||182.87||182.87||182.82||2
1743592250000|2025-04-02 11:10:50|182.82||182.82||182.82||182.82||0
1743592260000|2025-04-02 11:11:00|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|2
1743592300000|2025-04-02 11:11:40||182.74||182.79||182.79||182.74|3
1743592320000|2025-04-02 11:12:00|||||||||12
1743592330000|2025-04-02 11:12:10|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|0
1743592340000|2025-04-02 11:12:20|||||||||1
1743592350000|2025-04-02 11:12:30|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|35
1743592360000|2025-04-02 11:12:40|182.72|182.64|182.77|182.69|182.77|182.69|182.72|182.64|19
1743592370000|2025-04-02 11:12:50|||||||||1
1743592380000|2025-04-02 11:13:00|||||||||1
1743592400000|2025-04-02 11:13:20||182.64||182.64||182.64||182.64|1
1743592410000|2025-04-02 11:13:30|182.72||182.72||182.72||182.72||0
1743592420000|2025-04-02 11:13:40|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|5
1743592440000|2025-04-02 11:14:00||182.64||182.64||182.64||182.64|7
1743592450000|2025-04-02 11:14:10||182.69||182.69||182.69||182.69|0
1743592460000|2025-04-02 11:14:20|||||||||2
1743592490000|2025-04-02 11:14:50|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|6
1743592500000|2025-04-02 11:15:00|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|22
1743592520000|2025-04-02 11:15:20|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|6
1743592530000|2025-04-02 11:15:30|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|40
1743592540000|2025-04-02 11:15:40|||||||||6
1743592560000|2025-04-02 11:16:00|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|18
1743592570000|2025-04-02 11:16:10|||||||||2
1743592580000|2025-04-02 11:16:20|||||||||10
1743592600000|2025-04-02 11:16:40|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|3
1743592620000|2025-04-02 11:17:00|182.87|182.79|182.87|182.74|182.87|182.79|182.87|182.74|0
1743592640000|2025-04-02 11:17:20|182.82|182.79|182.87|182.79|182.87|182.79|182.82|182.74|0
1743592650000|2025-04-02 11:17:30|182.82|182.74|182.82|182.74|182.82|182.79|182.82|182.74|10
1743592660000|2025-04-02 11:17:40|||||||||2
1743592670000|2025-04-02 11:17:50|182.87|182.79|182.87|182.79|182.87|182.79|182.82|182.79|2
1743592690000|2025-04-02 11:18:10|182.92|182.84|182.92|182.79|182.92|182.84|182.92|182.79|20
1743592700000|2025-04-02 11:18:20||182.84||182.79||182.84||182.79|0
1743592710000|2025-04-02 11:18:30|182.87|182.84|182.87|182.79|182.87|182.84|182.87|182.79|0
1743592740000|2025-04-02 11:19:00|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.79|7
1743592750000|2025-04-02 11:19:10|182.97|182.89|182.97|182.84|182.97|182.89|182.97|182.84|9
1743592760000|2025-04-02 11:19:20|182.92||182.97||182.97||182.92||3
1743592770000|2025-04-02 11:19:30|182.92|182.89|182.97|182.89|182.97|182.89|182.92|182.84|0
1743592790000|2025-04-02 11:19:50|182.92|182.84|182.97|182.84|182.97|182.89|182.92|182.84|10
1743592800000|2025-04-02 11:20:00|182.92|182.89|182.92|182.84|182.92|182.89|182.92|182.84|2
1743592820000|2025-04-02 11:20:20|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|4
1743592840000|2025-04-02 11:20:40|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|12
1743592890000|2025-04-02 11:21:30|||||||||7
1743592910000|2025-04-02 11:21:50|||||||||7
1743592920000|2025-04-02 11:22:00|||||||||2
1743592930000|2025-04-02 11:22:10|182.82|182.74|182.87|182.79|182.87|182.79|182.82|182.74|14
1743592950000|2025-04-02 11:22:30|||||||||3
1743592960000|2025-04-02 11:22:40||182.74||182.74||182.74||182.74|0
1743592970000|2025-04-02 11:22:50||182.79||182.79||182.79||182.79|0
1743593020000|2025-04-02 11:23:40|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|110
1743593030000|2025-04-02 11:23:50|182.87|182.79|182.87|182.74|182.87|182.79|182.82|182.74|24
1743593040000|2025-04-02 11:24:00||182.79||182.79||182.79||182.74|18
1743593060000|2025-04-02 11:24:20||182.74||182.79||182.79||182.74|31
1743593080000|2025-04-02 11:24:40|182.82|182.74|182.82|182.74|182.82|182.74|182.82|182.74|17
1743593100000|2025-04-02 11:25:00|||||||||1
1743593110000|2025-04-02 11:25:10|||||||||11
1743593120000|2025-04-02 11:25:20|182.87|182.79|182.87|182.74|182.87|182.79|182.82|182.74|47
1743593130000|2025-04-02 11:25:30|182.82|182.79|182.87|182.79|182.87|182.79|182.82|182.79|0
1743593150000|2025-04-02 11:25:50|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|12
1743593170000|2025-04-02 11:26:10|||||||||2100
1743593190000|2025-04-02 11:26:30|182.87|182.79|182.87|182.74|182.87|182.79|182.87|182.74|50
1743593200000|2025-04-02 11:26:40|182.82|182.79|182.82|182.74|182.82|182.79|182.82|182.74|26
1743593210000|2025-04-02 11:26:50|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|0
1743593230000|2025-04-02 11:27:10|182.92|182.84|182.87|182.79|182.92|182.84|182.87|182.79|52
1743593250000|2025-04-02 11:27:30||182.74||182.74||182.74||182.74|11
1743593260000|2025-04-02 11:27:40|182.82||182.82||182.82||182.82||0
1743593270000|2025-04-02 11:27:50|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|65
1743593280000|2025-04-02 11:28:00|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|15
1743593290000|2025-04-02 11:28:10|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|44
1743593300000|2025-04-02 11:28:20|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|3
1743593310000|2025-04-02 11:28:30|182.77|182.69|182.77|182.64|182.77|182.69|182.77|182.64|3
1743593320000|2025-04-02 11:28:40|182.72||182.72||182.77||182.72||1
1743593330000|2025-04-02 11:28:50|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|602
1743593350000|2025-04-02 11:29:10|||||||||4
1743593360000|2025-04-02 11:29:20|||||||||2
1743593370000|2025-04-02 11:29:30|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|9
1743593380000|2025-04-02 11:29:40|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|24
1743593390000|2025-04-02 11:29:50|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|7
1743593400000|2025-04-02 11:30:00|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|6
1743593410000|2025-04-02 11:30:10|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|14
1743593420000|2025-04-02 11:30:20|182.57|182.49|182.57|182.49|182.62|182.54|182.57|182.49|15
1743593430000|2025-04-02 11:30:30|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|4
1743593440000|2025-04-02 11:30:40|182.67||182.62||182.67||182.62||35
1743593450000|2025-04-02 11:30:50|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|1
1743593460000|2025-04-02 11:31:00|182.62|182.54|182.62|182.54|182.67|182.59|182.62|182.54|15
1743593470000|2025-04-02 11:31:10|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|2
1743593480000|2025-04-02 11:31:20|||||||||1
1743593490000|2025-04-02 11:31:30|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.59|5
1743593500000|2025-04-02 11:31:40|182.77|182.69|182.72|182.64|182.77|182.69|182.72|182.64|4
1743593510000|2025-04-02 11:31:50|182.77||182.72||182.77||182.72||4
1743593520000|2025-04-02 11:32:00|182.67|182.59|182.67|182.59|182.67|182.64|182.67|182.59|13
1743593530000|2025-04-02 11:32:10|||||||||2
1743593540000|2025-04-02 11:32:20|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|3
1743593550000|2025-04-02 11:32:30||182.54||182.54||182.59||182.54|5
1743593560000|2025-04-02 11:32:40|182.62|182.59|182.67|182.59|182.67|182.59|182.62|182.54|6
1743593610000|2025-04-02 11:33:30|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|11
1743593620000|2025-04-02 11:33:40||182.49||182.49||182.54||182.49|0
1743593630000|2025-04-02 11:33:50|182.57|182.54|182.57|182.49|182.62|182.54|182.57|182.49|22
1743593660000|2025-04-02 11:34:20|182.62||182.62||182.62||182.62||26
1743593670000|2025-04-02 11:34:30||182.54||182.49||182.54||182.49|0
1743593680000|2025-04-02 11:34:40|182.57||182.57||182.57||182.57||0
1743593700000|2025-04-02 11:35:00|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|4
1743593730000|2025-04-02 11:35:30|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|27
1743593740000|2025-04-02 11:35:40|||||||||4
1743593760000|2025-04-02 11:36:00|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|23
1743593770000|2025-04-02 11:36:10|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|83
1743593780000|2025-04-02 11:36:20|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|69
1743593790000|2025-04-02 11:36:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|23
1743593800000|2025-04-02 11:36:40|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|52
1743593810000|2025-04-02 11:36:50|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|59
1743593850000|2025-04-02 11:37:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|20
1743593870000|2025-04-02 11:37:50|||||||||41
1743593890000|2025-04-02 11:38:10||182.24||182.29||182.29||182.24|0
1743593900000|2025-04-02 11:38:20|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|12
1743593920000|2025-04-02 11:38:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|4
1743593930000|2025-04-02 11:38:50|||||||||2
1743593940000|2025-04-02 11:39:00|||||||||1
1743593960000|2025-04-02 11:39:20||182.19||182.24||182.24||182.19|12
1743593980000|2025-04-02 11:39:40|182.27|182.19|182.17|182.09|182.27|182.19|182.17|182.09|122
1743593990000|2025-04-02 11:39:50|182.22|182.14|182.22|182.09|182.22|182.14|182.22|182.09|80
1743594000000|2025-04-02 11:40:00||182.14||182.14||182.14||182.14|20
1743594010000|2025-04-02 11:40:10|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|19
1743594020000|2025-04-02 11:40:20|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|10
1743594030000|2025-04-02 11:40:30|182.27||182.27||182.27||182.27||5
1743594040000|2025-04-02 11:40:40|182.22|182.19|182.22|182.14|182.22|182.19|182.22|182.14|0
1743594050000|2025-04-02 11:40:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|4
1743594070000|2025-04-02 11:41:10|182.32||182.27||182.32||182.27||6
1743594080000|2025-04-02 11:41:20|182.32||182.27||182.32||182.27||5
1743594090000|2025-04-02 11:41:30|182.22|182.14|182.27|182.14|182.27|182.14|182.22|182.14|77
1743594100000|2025-04-02 11:41:40|182.22||182.22||182.22||182.22||0
1743594110000|2025-04-02 11:41:50|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|39
1743594120000|2025-04-02 11:42:00|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|115
1743594130000|2025-04-02 11:42:10|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|25
1743594140000|2025-04-02 11:42:20|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|55
1743594150000|2025-04-02 11:42:30|182.12|182.04|182.12|182.04|182.12|182.04|182.12|181.99|16
1743594160000|2025-04-02 11:42:40|182.07|181.99|182.12|182.04|182.12|182.04|182.07|181.99|1
1743594170000|2025-04-02 11:42:50|182.07|181.99|182.07|181.99|182.12|181.99|182.07|181.99|2
1743594190000|2025-04-02 11:43:10|||||||||104
1743594210000|2025-04-02 11:43:30|182.12|182.04|182.07|181.99|182.12|182.04|182.07|181.99|43
1743594220000|2025-04-02 11:43:40|182.12|182.04|182.22|182.14|182.22|182.14|182.12|182.04|47
1743594230000|2025-04-02 11:43:50||182.09||182.14||182.14||182.09|13
1743594240000|2025-04-02 11:44:00|182.27|182.19|182.32|182.24|182.32|182.24|182.27|182.19|61
1743594260000|2025-04-02 11:44:20|182.37|182.29|182.37|182.29|182.42|182.29|182.37|182.29|7
1743594270000|2025-04-02 11:44:30|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|112
1743594280000|2025-04-02 11:44:40|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.29|5
1743594290000|2025-04-02 11:44:50|||||||||4
1743594300000|2025-04-02 11:45:00|182.37|182.29|182.37|182.29|182.37|182.34|182.37|182.29|16
1743594310000|2025-04-02 11:45:10|182.42||182.37||182.42||182.37||14
1743594340000|2025-04-02 11:45:40|182.42||182.37||182.42||182.37||9
1743594370000|2025-04-02 11:46:10|||||||||6
1743594380000|2025-04-02 11:46:20|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|16
1743594420000|2025-04-02 11:47:00||182.29||182.34||182.34||182.29|25
1743594430000|2025-04-02 11:47:10|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.39|72
1743594440000|2025-04-02 11:47:20||182.39||182.44||182.44||182.39|0
1743594450000|2025-04-02 11:47:30||182.39||182.44||182.44||182.39|35
1743594470000|2025-04-02 11:47:50|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|9
1743594480000|2025-04-02 11:48:00|182.57||182.57||182.57||182.57||19
1743594490000|2025-04-02 11:48:10|182.52|182.49|182.57|182.49|182.57|182.49|182.52|182.49|11
1743594510000|2025-04-02 11:48:30|182.62||182.62||182.62||182.62||20
1743594520000|2025-04-02 11:48:40|182.57||182.57||182.57||182.57||0
1743594540000|2025-04-02 11:49:00|182.62|182.54|182.62|182.49|182.62|182.54|182.62|182.49|22
1743594550000|2025-04-02 11:49:10|182.57|182.54|182.57|182.49|182.57|182.54|182.57|182.49|1
1743594580000|2025-04-02 11:49:40|182.52|182.44|182.52|182.44|182.52|182.49|182.52|182.44|5
1743594590000|2025-04-02 11:49:50|||||||||9
1743594600000|2025-04-02 11:50:00|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|6
1743594630000|2025-04-02 11:50:30|||||||||6
1743594640000|2025-04-02 11:50:40|182.52||182.52||182.52||182.52||54
1743594650000|2025-04-02 11:50:50|182.47|182.44|182.47|182.39|182.47|182.44|182.47|182.39|0
1743594660000|2025-04-02 11:51:00|182.52|182.44|182.52|182.44|182.52|182.44|182.47|182.39|100
1743594690000|2025-04-02 11:51:30|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|18
1743594700000|2025-04-02 11:51:40|||||||||13
1743594710000|2025-04-02 11:51:50||182.34||182.39||182.39||182.34|43
1743594730000|2025-04-02 11:52:10|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|34
1743594740000|2025-04-02 11:52:20|182.47|182.39|182.47|182.39|182.47|182.44|182.47|182.39|0
1743594750000|2025-04-02 11:52:30|182.52|182.44|182.52|182.39|182.52|182.44|182.47|182.39|23
1743594760000|2025-04-02 11:52:40|182.47||182.47||182.47||182.47||0
1743594770000|2025-04-02 11:52:50|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|3
1743594780000|2025-04-02 11:53:00|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|3
1743594800000|2025-04-02 11:53:20|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.49|36
1743594810000|2025-04-02 11:53:30||182.49||182.54||182.54||182.49|0
1743594840000|2025-04-02 11:54:00||182.49||182.54||182.54||182.49|1
1743594880000|2025-04-02 11:54:40|182.57|182.49|182.57|182.49|182.57|182.54|182.57|182.49|0
1743594890000|2025-04-02 11:54:50|182.62|182.54|182.57|182.49|182.62|182.54|182.57|182.49|45
1743594910000|2025-04-02 11:55:10|182.62|182.54|182.62|182.49|182.62|182.54|182.62|182.49|23
1743594920000|2025-04-02 11:55:20||182.54||182.54||182.54||182.54|0
1743594930000|2025-04-02 11:55:30|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|167
1743594940000|2025-04-02 11:55:40|||||||||3
1743594950000|2025-04-02 11:55:50|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|34
1743594960000|2025-04-02 11:56:00|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.54|11
1743594970000|2025-04-02 11:56:10|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|1
1743595000000|2025-04-02 11:56:40|182.67|182.59|182.67|182.54|182.67|182.59|182.67|182.54|1
1743595010000|2025-04-02 11:56:50|182.62|182.59|182.67|182.59|182.67|182.59|182.62|182.59|1
1743595020000|2025-04-02 11:57:00||182.54||182.54||182.54||182.54|8
1743595030000|2025-04-02 11:57:10|182.62|182.59|182.67|182.54|182.67|182.59|182.62|182.54|1
1743595040000|2025-04-02 11:57:20||182.59||182.59||182.59||182.54|0
1743595060000|2025-04-02 11:57:40|182.72|182.64|182.67|182.59|182.72|182.64|182.67|182.59|128
1743595080000|2025-04-02 11:58:00|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|16
1743595090000|2025-04-02 11:58:10|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.54|15
1743595100000|2025-04-02 11:58:20||182.49||182.49||182.54||182.49|13
1743595110000|2025-04-02 11:58:30|182.57||182.62||182.62||182.57||12
1743595120000|2025-04-02 11:58:40|182.57|182.54|182.62|182.49|182.62|182.54|182.57|182.49|4
1743595130000|2025-04-02 11:58:50|182.57||182.57||182.57||182.57||0
1743595150000|2025-04-02 11:59:10|||||||||22
1743595160000|2025-04-02 11:59:20|182.52|182.44|182.52|182.44|182.52|182.49|182.52|182.44|0
1743595170000|2025-04-02 11:59:30|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|100
1743595190000|2025-04-02 11:59:50|182.62|182.54|182.62|182.49|182.62|182.54|182.62|182.49|30
1743595200000|2025-04-02 12:00:00||182.54||182.54||182.54||182.49|1
1743595220000|2025-04-02 12:00:20|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|49
1743595230000|2025-04-02 12:00:30|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.54|13
1743595250000|2025-04-02 12:00:50|182.67|182.59|182.67|182.54|182.67|182.59|182.67|182.54|4
1743595260000|2025-04-02 12:01:00|182.62||182.62||182.62||182.62||0
1743595270000|2025-04-02 12:01:10|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|4
1743595300000|2025-04-02 12:01:40|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|2
1743595320000|2025-04-02 12:02:00|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|44
1743595330000|2025-04-02 12:02:10|||||||||7
1743595350000|2025-04-02 12:02:30||182.39||182.39||182.44||182.39|50
1743595360000|2025-04-02 12:02:40|182.47||182.47||182.47||182.47||0
1743595380000|2025-04-02 12:03:00|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|12
1743595410000|2025-04-02 12:03:30|||||||||7
1743595450000|2025-04-02 12:04:10|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.34|67
1743595460000|2025-04-02 12:04:20||182.34||182.34||182.39||182.34|2
1743595470000|2025-04-02 12:04:30|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.34|31
1743595480000|2025-04-02 12:04:40|182.47||182.47||182.47||182.47||0
1743595490000|2025-04-02 12:04:50|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|0
1743595500000|2025-04-02 12:05:00|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.19|137
1743595520000|2025-04-02 12:05:20||182.19||182.19||182.24||182.19|0
1743595530000|2025-04-02 12:05:30|182.27||182.27||182.27||182.27||0
1743595540000|2025-04-02 12:05:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.19|4
1743595550000|2025-04-02 12:05:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|0
1743595560000|2025-04-02 12:06:00|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.19|2
1743595570000|2025-04-02 12:06:10|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.24|11
1743595580000|2025-04-02 12:06:20||182.24||182.24||182.29||182.24|0
1743595590000|2025-04-02 12:06:30||182.29||182.29||182.29||182.29|0
1743595600000|2025-04-02 12:06:40|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|0
1743595610000|2025-04-02 12:06:50|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|6
1743595620000|2025-04-02 12:07:00|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|135
1743595630000|2025-04-02 12:07:10|182.27|182.19|182.27|182.14|182.27|182.19|182.27|182.14|3
1743595640000|2025-04-02 12:07:20|182.22|182.19|182.22|182.14|182.27|182.19|182.22|182.14|2
1743595680000|2025-04-02 12:08:00|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|39
1743595710000|2025-04-02 12:08:30|182.12|182.04|182.12|182.04|182.17|182.09|182.12|182.04|34
1743595720000|2025-04-02 12:08:40|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|33
1743595730000|2025-04-02 12:08:50|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|43
1743595740000|2025-04-02 12:09:00|182.22||182.17||182.22||182.17||2
1743595750000|2025-04-02 12:09:10|182.22|182.14|182.22|182.09|182.22|182.14|182.22|182.09|1
1743595760000|2025-04-02 12:09:20||182.14||182.14||182.14||182.14|1
1743595770000|2025-04-02 12:09:30|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.09|14
1743595780000|2025-04-02 12:09:40|182.17|182.09|182.17|182.09|182.17|182.14|182.17|182.09|15
1743595790000|2025-04-02 12:09:50|182.22||182.17||182.22||182.17||4
1743595800000|2025-04-02 12:10:00|182.12|182.04|182.17|182.09|182.17|182.09|182.12|182.04|22
1743595810000|2025-04-02 12:10:10|182.22|182.14|182.17|182.09|182.22|182.14|182.17|182.09|5
1743595820000|2025-04-02 12:10:20|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.09|3
1743595830000|2025-04-02 12:10:30|182.27|182.19|182.27|182.14|182.27|182.19|182.22|182.14|60
1743595840000|2025-04-02 12:10:40||182.19||182.14||182.19||182.14|0
1743595850000|2025-04-02 12:10:50|182.22||182.22||182.22||182.22||0
1743595860000|2025-04-02 12:11:00||182.09||182.09||182.14||182.09|13
1743595870000|2025-04-02 12:11:10||182.14||182.14||182.14||182.09|0
1743595880000|2025-04-02 12:11:20||182.09||182.14||182.14||182.09|14
1743595890000|2025-04-02 12:11:30|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|0
1743595910000|2025-04-02 12:11:50|182.22||182.17||182.22||182.17||5
1743595920000|2025-04-02 12:12:00|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.09|8
1743595930000|2025-04-02 12:12:10|182.27||182.22||182.27||182.22||9
1743595940000|2025-04-02 12:12:20|182.27||182.22||182.27||182.22||6
1743595990000|2025-04-02 12:13:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|21
1743596030000|2025-04-02 12:13:50|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|29
1743596040000|2025-04-02 12:14:00|182.22|182.14|182.27|182.14|182.27|182.14|182.22|182.14|39
1743596060000|2025-04-02 12:14:20|182.22|182.19|182.27|182.19|182.27|182.19|182.22|182.19|1
1743596070000|2025-04-02 12:14:30|||||||||3
1743596080000|2025-04-02 12:14:40|182.32||182.32||182.32||182.32||88
1743596100000|2025-04-02 12:15:00|182.37|182.24|182.42|182.34|182.47|182.34|182.37|182.24|80
1743596110000|2025-04-02 12:15:10||182.29||182.29||182.29||182.29|18
1743596120000|2025-04-02 12:15:20|182.37|182.24|182.37|182.29|182.42|182.34|182.37|182.24|53
1743596130000|2025-04-02 12:15:30||182.24||182.24||182.24||182.24|8
1743596140000|2025-04-02 12:15:40|182.32||182.32||182.32||182.32||13
1743596150000|2025-04-02 12:15:50|182.27|182.19|182.27|182.19|182.32|182.19|182.27|182.19|55
1743596160000|2025-04-02 12:16:00|182.32|182.14|182.22|182.14|182.32|182.19|182.22|182.14|75
1743596170000|2025-04-02 12:16:10|182.27|182.09|182.27|182.14|182.27|182.19|182.27|182.09|7
1743596180000|2025-04-02 12:16:20||182.19||182.19||182.19||182.14|0
1743596200000|2025-04-02 12:16:40|182.32||182.32||182.32||182.27||3
1743596210000|2025-04-02 12:16:50|182.27|182.14|182.27|182.14|182.32|182.14|182.27|182.14|8
1743596220000|2025-04-02 12:17:00|182.32|182.19|182.32|182.24|182.37|182.24|182.27|182.19|9
1743596230000|2025-04-02 12:17:10|182.37|182.19|182.22|182.14|182.37|182.19|182.22|182.14|205
1743596240000|2025-04-02 12:17:20|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|1
1743596260000|2025-04-02 12:17:40|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|62
1743596280000|2025-04-02 12:18:00|182.27|182.19|182.27|182.14|182.27|182.19|182.27|182.14|5
1743596290000|2025-04-02 12:18:10|182.22||182.22||182.22||182.22||0
1743596300000|2025-04-02 12:18:20|182.27||182.22||182.27||182.22||13
1743596310000|2025-04-02 12:18:30|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|5
1743596320000|2025-04-02 12:18:40|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|1
1743596330000|2025-04-02 12:18:50|182.27|182.19|182.27|182.19|182.27|182.19|182.22|182.19|2
1743596340000|2025-04-02 12:19:00|||||||||27
1743596350000|2025-04-02 12:19:10|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|26
1743596370000|2025-04-02 12:19:30|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|18
1743596380000|2025-04-02 12:19:40|182.27|182.19|182.27|182.14|182.27|182.19|182.27|182.14|1
1743596390000|2025-04-02 12:19:50|182.22|182.09|182.17|182.09|182.22|182.09|182.17|182.09|26
1743596400000|2025-04-02 12:20:00|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|40
1743596410000|2025-04-02 12:20:10|182.07|181.99|182.12|181.99|182.12|181.99|182.07|181.99|38
1743596420000|2025-04-02 12:20:20|182.07|182.04|182.12|182.04|182.12|182.04|182.07|181.99|57
1743596430000|2025-04-02 12:20:30|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|0
1743596440000|2025-04-02 12:20:40|||||||||15
1743596450000|2025-04-02 12:20:50|182.02|181.94|181.97|181.89|182.02|181.94|181.97|181.89|54
1743596460000|2025-04-02 12:21:00|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|20
1743596470000|2025-04-02 12:21:10|182.02|181.94|181.97|181.89|182.02|181.94|181.97|181.89|9
1743596480000|2025-04-02 12:21:20|182.02|181.94|182.02|181.94|182.02|181.94|181.97|181.89|3
1743596490000|2025-04-02 12:21:30||181.89||181.94||181.94||181.89|0
1743596500000|2025-04-02 12:21:40|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|15
1743596510000|2025-04-02 12:21:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|181.99|1
1743596520000|2025-04-02 12:22:00|182.17||182.12||182.17||182.12||102
1743596530000|2025-04-02 12:22:10|182.17|182.09|182.12|182.04|182.17|182.09|182.12|182.04|26
1743596540000|2025-04-02 12:22:20|||||||||1080
1743596550000|2025-04-02 12:22:30|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|5
1743596570000|2025-04-02 12:22:50|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|14
1743596580000|2025-04-02 12:23:00|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.94|12
1743596590000|2025-04-02 12:23:10|182.02|181.94|182.02|181.94|182.02|181.94|181.97|181.89|15
1743596600000|2025-04-02 12:23:20|181.97|181.89|181.97|181.89|181.97|181.94|181.97|181.89|19
1743596610000|2025-04-02 12:23:30|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|2
1743596620000|2025-04-02 12:23:40|182.02|181.94|182.02|181.94|182.02|181.94|181.97|181.94|5
1743596630000|2025-04-02 12:23:50|181.97|181.89|181.97|181.89|182.02|181.89|181.97|181.89|1
1743596650000|2025-04-02 12:24:10|182.02|181.94|182.02|181.94|182.02|181.94|181.97|181.94|4
1743596660000|2025-04-02 12:24:20|181.97|181.89|182.02|181.89|182.02|181.94|181.97|181.89|44
1743596670000|2025-04-02 12:24:30||181.94||181.94||181.94||181.89|0
1743596680000|2025-04-02 12:24:40||181.89||181.94||181.94||181.89|0
1743596690000|2025-04-02 12:24:50|181.97|181.89|181.97|181.89|181.97|181.94|181.97|181.89|12
1743596700000|2025-04-02 12:25:00|182.02|181.94|182.02|181.94|182.02|181.94|181.97|181.89|4
1743596720000|2025-04-02 12:25:20|181.97|181.89|182.02|181.94|182.02|181.94|181.97|181.89|17
1743596730000|2025-04-02 12:25:30|181.97|181.89|182.02|181.94|182.02|181.94|181.97|181.89|2
1743596750000|2025-04-02 12:25:50|||||||||23
1743596770000|2025-04-02 12:26:10|||||||||1
1743596790000|2025-04-02 12:26:30|182.07||182.07||182.07||182.07||5
1743596800000|2025-04-02 12:26:40|182.02||182.02||182.02||182.02||0
1743596840000|2025-04-02 12:27:20|181.97|181.89|181.92|181.84|181.97|181.89|181.92|181.84|67
1743596850000|2025-04-02 12:27:30|||||||||13
1743596870000|2025-04-02 12:27:50|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.74|53
1743596880000|2025-04-02 12:28:00|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|19
1743596890000|2025-04-02 12:28:10|||||||||138
1743596900000|2025-04-02 12:28:20|181.82|181.74|181.82|181.74|181.87|181.74|181.82|181.69|9
1743596910000|2025-04-02 12:28:30|181.87||181.82||181.87||181.82||12
1743596920000|2025-04-02 12:28:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|64
1743596930000|2025-04-02 12:28:50|||||||||73
1743596940000|2025-04-02 12:29:00|181.82|181.74|181.87|181.74|181.87|181.79|181.82|181.74|62
1743596950000|2025-04-02 12:29:10|181.82|181.79|181.87|181.79|181.87|181.79|181.82|181.79|9
1743596960000|2025-04-02 12:29:20||181.74||181.79||181.79||181.74|0
1743596970000|2025-04-02 12:29:30|181.92|181.84|181.92|181.79|181.92|181.84|181.87|181.79|4
1743596980000|2025-04-02 12:29:40|181.87||181.87||181.92||181.87||0
1743596990000|2025-04-02 12:29:50|181.92||181.87||181.92||181.87||0
1743597000000|2025-04-02 12:30:00|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|53
1743597010000|2025-04-02 12:30:10|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.74|12
1743597020000|2025-04-02 12:30:20|181.82|181.69|181.82|181.74|181.87|181.74|181.82|181.69|3
1743597030000|2025-04-02 12:30:30|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|6
1743597040000|2025-04-02 12:30:40|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.69|4
1743597050000|2025-04-02 12:30:50|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|12
1743597060000|2025-04-02 12:31:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|0
1743597070000|2025-04-02 12:31:10|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|9
1743597080000|2025-04-02 12:31:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|0
1743597090000|2025-04-02 12:31:30|181.97|181.89|181.97|181.84|181.97|181.89|181.92|181.84|28
1743597100000|2025-04-02 12:31:40|181.92|181.79|181.87|181.79|181.92|181.79|181.87|181.79|0
1743597110000|2025-04-02 12:31:50|181.92||181.92||181.92||181.92||2
1743597120000|2025-04-02 12:32:00|181.87|181.84|181.92|181.84|181.92|181.84|181.87|181.79|16
1743597130000|2025-04-02 12:32:10|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|0
1743597150000|2025-04-02 12:32:30|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|40
1743597160000|2025-04-02 12:32:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|23
1743597170000|2025-04-02 12:32:50|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|1
1743597180000|2025-04-02 12:33:00|||||||||140
1743597190000|2025-04-02 12:33:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|59
1743597200000|2025-04-02 12:33:20|181.87|181.79|181.87|181.74|181.87|181.79|181.87|181.74|35
1743597210000|2025-04-02 12:33:30|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.74|5
1743597220000|2025-04-02 12:33:40||181.84||181.84||181.84||181.84|0
1743597230000|2025-04-02 12:33:50|181.97|181.89|181.97|181.84|181.97|181.89|181.92|181.84|21
1743597240000|2025-04-02 12:34:00|181.92|181.89|181.92|181.84|181.97|181.89|181.92|181.84|2
1743597250000|2025-04-02 12:34:10|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.84|1
1743597260000|2025-04-02 12:34:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.79|31
1743597270000|2025-04-02 12:34:30||181.79||181.84||181.84||181.79|0
1743597280000|2025-04-02 12:34:40||181.79||181.84||181.84||181.79|1
1743597300000|2025-04-02 12:35:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|0
1743597310000|2025-04-02 12:35:10|181.92||181.87||181.92||181.87||1
1743597320000|2025-04-02 12:35:20|181.92||181.87||181.92||181.87||3
1743597330000|2025-04-02 12:35:30|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.79|51
1743597340000|2025-04-02 12:35:40|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|0
1743597370000|2025-04-02 12:36:10|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|7
1743597380000|2025-04-02 12:36:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|0
1743597390000|2025-04-02 12:36:30|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.84|21
1743597400000|2025-04-02 12:36:40|181.92|181.84|181.92|181.84|181.92|181.89|181.92|181.84|1
1743597410000|2025-04-02 12:36:50||181.79||181.84||181.84||181.79|0
1743597420000|2025-04-02 12:37:00|181.87|181.79|181.92|181.79|181.92|181.84|181.87|181.79|4
1743597430000|2025-04-02 12:37:10|181.87||181.87||181.87||181.87||0
1743597450000|2025-04-02 12:37:30|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|10
1743597470000|2025-04-02 12:37:50|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|4
1743597480000|2025-04-02 12:38:00||181.74||181.79||181.79||181.74|60
1743597490000|2025-04-02 12:38:10|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|7
1743597500000|2025-04-02 12:38:20|181.87||181.87||181.87||181.87||0
1743597510000|2025-04-02 12:38:30|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.79|10
1743597520000|2025-04-02 12:38:40|181.92|181.84|182.02|181.89|182.02|181.89|181.92|181.84|10
1743597530000|2025-04-02 12:38:50|181.97|181.94|181.97|181.89|181.97|181.94|181.97|181.89|4
1743597540000|2025-04-02 12:39:00|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|17
1743597560000|2025-04-02 12:39:20|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|1
1743597570000|2025-04-02 12:39:30|182.02|181.94|182.02|181.94|182.07|181.99|182.02|181.94|2
1743597580000|2025-04-02 12:39:40|182.07|181.99|182.07|181.94|182.07|181.99|182.07|181.94|1
1743597590000|2025-04-02 12:39:50|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|1
1743597600000|2025-04-02 12:40:00|182.02|181.99|182.07|181.99|182.07|181.99|182.02|181.99|1
1743597610000|2025-04-02 12:40:10|182.02|181.94|181.97|181.89|182.07|181.99|181.97|181.89|129
1743597620000|2025-04-02 12:40:20|182.02||181.97||182.02||181.97||497
1743597630000|2025-04-02 12:40:30|182.02|181.94|182.02|181.94|182.02|181.94|181.97|181.94|9
1743597640000|2025-04-02 12:40:40|||||||||1
1743597650000|2025-04-02 12:40:50|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|12
1743597660000|2025-04-02 12:41:00|182.12|182.04|182.12|181.99|182.12|182.04|182.07|181.99|14
1743597670000|2025-04-02 12:41:10|182.07|182.04|182.07|181.99|182.07|182.04|182.07|181.99|10
1743597680000|2025-04-02 12:41:20|182.12||182.07||182.12||182.07||2
1743597690000|2025-04-02 12:41:30|182.02|181.94|182.02|181.94|182.07|181.94|182.02|181.94|54
1743597720000|2025-04-02 12:42:00|182.07|181.99|182.07|181.99|182.07|181.99|182.02|181.94|22
1743597730000|2025-04-02 12:42:10|182.02|181.94|182.07|181.94|182.07|181.94|182.02|181.94|6
1743597740000|2025-04-02 12:42:20|182.02||182.07||182.07||182.02||1
1743597750000|2025-04-02 12:42:30|182.02||182.02||182.02||182.02||0
1743597760000|2025-04-02 12:42:40|182.07||182.07||182.07||182.02||0
1743597770000|2025-04-02 12:42:50|182.02|181.99|182.02|181.94|182.07|181.99|182.02|181.94|11
1743597780000|2025-04-02 12:43:00|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|2
1743597790000|2025-04-02 12:43:10|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|3
1743597800000|2025-04-02 12:43:20|182.07|181.99|182.02|181.94|182.07|181.99|182.02|181.94|6
1743597810000|2025-04-02 12:43:30|181.97|181.89|181.97|181.89|182.02|181.89|181.97|181.89|15
1743597820000|2025-04-02 12:43:40|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.94|87
1743597850000|2025-04-02 12:44:10|182.07|181.99|182.07|181.94|182.07|181.99|182.02|181.94|9
1743597860000|2025-04-02 12:44:20|182.12|181.99|182.12|182.04|182.12|182.04|182.12|181.99|13
1743597870000|2025-04-02 12:44:30|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|11
1743597880000|2025-04-02 12:44:40||182.04||182.09||182.09||182.04|55
1743597900000|2025-04-02 12:45:00|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|308
1743597910000|2025-04-02 12:45:10|182.32|182.24|182.27|182.19|182.32|182.24|182.27|182.19|129
1743597920000|2025-04-02 12:45:20||182.14||182.19||182.19||182.14|73
1743597940000|2025-04-02 12:45:40|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|62
1743597950000|2025-04-02 12:45:50|182.32|182.24|182.27|182.19|182.32|182.24|182.27|182.19|60
1743597960000|2025-04-02 12:46:00|182.32|182.14|182.32|182.24|182.32|182.24|182.32|182.14|156
1743597970000|2025-04-02 12:46:10|||||||||16
1743597980000|2025-04-02 12:46:20|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|5
1743597990000|2025-04-02 12:46:30||182.24||182.29||182.29||182.24|12
1743598020000|2025-04-02 12:47:00|182.42|182.34|182.42|182.29|182.42|182.34|182.37|182.29|15
1743598030000|2025-04-02 12:47:10||182.34||182.34||182.34||182.34|0
1743598050000|2025-04-02 12:47:30|182.37|182.29|182.42|182.29|182.42|182.29|182.37|182.29|21
1743598060000|2025-04-02 12:47:40|182.37||182.37||182.37||182.37||0
1743598070000|2025-04-02 12:47:50|182.42||182.37||182.42||182.37||3
1743598110000|2025-04-02 12:48:30|182.42|182.34|182.42|182.34|182.42|182.34|182.37|182.29|147
1743598120000|2025-04-02 12:48:40||182.29||182.34||182.34||182.29|0
1743598130000|2025-04-02 12:48:50|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|12
1743598140000|2025-04-02 12:49:00|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|5
1743598150000|2025-04-02 12:49:10|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|9
1743598170000|2025-04-02 12:49:30|||||||||1
1743598180000|2025-04-02 12:49:40|||||||||67
1743598200000|2025-04-02 12:50:00|182.32|182.24|182.37|182.29|182.37|182.29|182.32|182.24|133
1743598210000|2025-04-02 12:50:10|182.32|182.24|182.32|182.24|182.37|182.29|182.32|182.24|68
1743598230000|2025-04-02 12:50:30|||||||||534
1743598240000|2025-04-02 12:50:40|||||||||555
1743598250000|2025-04-02 12:50:50|||||||||16
1743598260000|2025-04-02 12:51:00|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|136
1743598270000|2025-04-02 12:51:10|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|14
1743598280000|2025-04-02 12:51:20||182.29||182.34||182.34||182.29|4
1743598290000|2025-04-02 12:51:30||182.29||182.34||182.34||182.29|1
1743598310000|2025-04-02 12:51:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|11
1743598320000|2025-04-02 12:52:00|182.32|182.24|182.37|182.29|182.37|182.29|182.32|182.24|3
1743598340000|2025-04-02 12:52:20|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|15
1743598370000|2025-04-02 12:52:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|6
1743598380000|2025-04-02 12:53:00|182.42|182.39|182.42|182.29|182.52|182.44|182.37|182.29|177
1743598390000|2025-04-02 12:53:10|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.29|20
1743598400000|2025-04-02 12:53:20|182.42|182.39|182.47|182.39|182.47|182.39|182.42|182.39|3
1743598410000|2025-04-02 12:53:30|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|1
1743598420000|2025-04-02 12:53:40|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|0
1743598440000|2025-04-02 12:54:00|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|1
1743598450000|2025-04-02 12:54:10|182.37|182.29|182.37|182.29|182.37|182.34|182.37|182.29|46
1743598460000|2025-04-02 12:54:20|182.42||182.37||182.42||182.37||0
1743598470000|2025-04-02 12:54:30|182.42|182.34|182.47|182.39|182.47|182.39|182.37|182.34|90
1743598490000|2025-04-02 12:54:50|182.42|182.34|182.47|182.34|182.47|182.34|182.42|182.34|24
1743598500000|2025-04-02 12:55:00|182.42|182.39|182.42|182.34|182.42|182.39|182.42|182.34|0
1743598510000|2025-04-02 12:55:10|182.47||182.47||182.47||182.42||0
1743598520000|2025-04-02 12:55:20|182.42|182.39|182.47|182.39|182.47|182.39|182.42|182.34|0
1743598530000|2025-04-02 12:55:30|182.52|182.34|182.47|182.39|182.52|182.39|182.47|182.34|6
1743598550000|2025-04-02 12:55:50|182.52|182.44|182.52|182.39|182.52|182.44|182.52|182.39|140
1743598560000|2025-04-02 12:56:00|182.47||182.47||182.47||182.47||0
1743598580000|2025-04-02 12:56:20|182.42|182.34|182.42|182.34|182.47|182.39|182.42|182.34|115
1743598590000|2025-04-02 12:56:30|182.47|182.29|182.42|182.29|182.47|182.29|182.37|182.29|8
1743598600000|2025-04-02 12:56:40||182.34||182.34||182.34||182.34|0
1743598610000|2025-04-02 12:56:50|182.37|182.29|182.47|182.39|182.47|182.39|182.37|182.29|333
1743598620000|2025-04-02 12:57:00|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|22
1743598640000|2025-04-02 12:57:20|182.52||182.47||182.52||182.47||6
1743598650000|2025-04-02 12:57:30|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.39|0
1743598680000|2025-04-02 12:58:00|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|9
1743598700000|2025-04-02 12:58:20|||||||||10
1743598710000|2025-04-02 12:58:30|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|62
1743598720000|2025-04-02 12:58:40|182.42|182.34|182.42|182.34|182.47|182.34|182.42|182.34|103
1743598730000|2025-04-02 12:58:50|||||||||2
1743598790000|2025-04-02 12:59:50|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|40
1743598800000|2025-04-02 13:00:00|182.52|182.44|182.47|182.34|182.52|182.44|182.37|182.29|150
1743598810000|2025-04-02 13:00:10|182.42|182.29|182.37|182.24|182.42|182.29|182.32|182.24|108
1743598820000|2025-04-02 13:00:20|182.32|182.29|182.37|182.29|182.37|182.29|182.32|182.29|50
1743598830000|2025-04-02 13:00:30|182.42|182.34|182.42|182.29|182.42|182.34|182.37|182.29|9
1743598840000|2025-04-02 13:00:40|182.37|182.34|182.42|182.34|182.42|182.34|182.37|182.29|5
1743598860000|2025-04-02 13:01:00|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|7
1743598900000|2025-04-02 13:01:40|182.52|182.44|182.52|182.44|182.57|182.49|182.52|182.44|139
1743598910000|2025-04-02 13:01:50|||||||||2
1743598920000|2025-04-02 13:02:00|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.39|61
1743598930000|2025-04-02 13:02:10|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.44|2
1743598960000|2025-04-02 13:02:40|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.39|62
1743598980000|2025-04-02 13:03:00|182.57||182.52||182.57||182.52||1
1743599010000|2025-04-02 13:03:30|182.47|182.39|182.52|182.39|182.52|182.44|182.47|182.39|5
1743599030000|2025-04-02 13:03:50|182.47|182.44|182.52|182.44|182.52|182.44|182.47|182.39|0
1743599040000|2025-04-02 13:04:00|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|9
1743599050000|2025-04-02 13:04:10|||||||||1
1743599070000|2025-04-02 13:04:30||182.44||182.49||182.49||182.44|4
1743599090000|2025-04-02 13:04:50|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|2
1743599100000|2025-04-02 13:05:00|182.57|182.39|182.57|182.44|182.57|182.49|182.57|182.39|3
1743599110000|2025-04-02 13:05:10|182.52||182.52||182.52||182.52||0
1743599120000|2025-04-02 13:05:20|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|8
1743599130000|2025-04-02 13:05:30|||||||||26
1743599140000|2025-04-02 13:05:40|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|0
1743599150000|2025-04-02 13:05:50||182.49||182.49||182.49||182.49|0
1743599160000|2025-04-02 13:06:00||182.54||182.54||182.54||182.54|180
1743599180000|2025-04-02 13:06:20|182.67|182.59|182.67|182.54|182.67|182.59|182.67|182.54|7
1743599190000|2025-04-02 13:06:30|182.62|182.49|182.62|182.49|182.67|182.49|182.62|182.49|0
1743599200000|2025-04-02 13:06:40|182.57|182.54|182.57|182.49|182.62|182.54|182.57|182.49|0
1743599210000|2025-04-02 13:06:50|182.62||182.62||182.62||182.57||0
1743599220000|2025-04-02 13:07:00|182.57||182.57||182.62||182.57||6
1743599230000|2025-04-02 13:07:10|182.62|182.54|182.62|182.54|182.62|182.54|182.57|182.49|1
1743599250000|2025-04-02 13:07:30|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|5
1743599270000|2025-04-02 13:07:50||182.54||182.59||182.59||182.54|237
1743599280000|2025-04-02 13:08:00|||||||||27
1743599290000|2025-04-02 13:08:10|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|251
1743599300000|2025-04-02 13:08:20|182.67|182.59|182.67|182.59|182.67|182.59|182.67|182.59|3
1743599310000|2025-04-02 13:08:30|182.62|182.54|182.67|182.54|182.67|182.59|182.62|182.54|1
1743599320000|2025-04-02 13:08:40|182.62||182.67||182.67||182.62||0
1743599330000|2025-04-02 13:08:50|182.62||182.62||182.67||182.62||1
1743599340000|2025-04-02 13:09:00|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|12
1743599350000|2025-04-02 13:09:10|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|15
1743599370000|2025-04-02 13:09:30|182.47|182.39|182.52|182.39|182.52|182.39|182.47|182.39|1
1743599380000|2025-04-02 13:09:40||182.44||182.44||182.44||182.44|0
1743599400000|2025-04-02 13:10:00|182.57|182.49|182.47|182.39|182.57|182.49|182.47|182.39|86
1743599410000|2025-04-02 13:10:10|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|11
1743599420000|2025-04-02 13:10:20|||||||||1
1743599430000|2025-04-02 13:10:30|182.42|182.34|182.42|182.34|182.47|182.34|182.42|182.34|5
1743599460000|2025-04-02 13:11:00|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|38
1743599490000|2025-04-02 13:11:30|||||||||25
1743599500000|2025-04-02 13:11:40|||||||||25
1743599520000|2025-04-02 13:12:00|||||||||101
1743599530000|2025-04-02 13:12:10|182.42|182.34|182.42|182.34|182.47|182.34|182.42|182.34|2
1743599540000|2025-04-02 13:12:20|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|13
1743599570000|2025-04-02 13:12:50|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|17
1743599580000|2025-04-02 13:13:00|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|7
1743599590000|2025-04-02 13:13:10|182.42||182.37||182.42||182.37||8
1743599600000|2025-04-02 13:13:20|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|0
1743599620000|2025-04-02 13:13:40|182.42||182.37||182.42||182.37||0
1743599630000|2025-04-02 13:13:50|182.42||182.42||182.42||182.37||2
1743599640000|2025-04-02 13:14:00|182.47|182.34|182.47|182.39|182.47|182.39|182.47|182.34|27
1743599650000|2025-04-02 13:14:10|182.42|182.34|182.47|182.39|182.52|182.39|182.42|182.34|93
1743599670000|2025-04-02 13:14:30||182.34||182.39||182.39||182.34|0
1743599680000|2025-04-02 13:14:40||182.34||182.39||182.39||182.34|0
1743599690000|2025-04-02 13:14:50||182.34||182.34||182.39||182.34|0
1743599700000|2025-04-02 13:15:00|182.42|182.39|182.42|182.34|182.47|182.39|182.42|182.34|62
1743599710000|2025-04-02 13:15:10|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|2
1743599720000|2025-04-02 13:15:20|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|9
1743599730000|2025-04-02 13:15:30|182.37||182.32||182.37||182.32||5
1743599740000|2025-04-02 13:15:40|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|27
1743599750000|2025-04-02 13:15:50|||||||||20
1743599760000|2025-04-02 13:16:00|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|18
1743599790000|2025-04-02 13:16:30|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|12
1743599800000|2025-04-02 13:16:40|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.14|3
1743599810000|2025-04-02 13:16:50||182.14||182.19||182.19||182.14|0
1743599820000|2025-04-02 13:17:00|182.22|182.14|182.27|182.14|182.27|182.14|182.22|182.14|0
1743599830000|2025-04-02 13:17:10|182.22|182.19|182.22|182.14|182.27|182.19|182.22|182.14|0
1743599850000|2025-04-02 13:17:30|||||||||1
1743599880000|2025-04-02 13:18:00|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|15
1743599890000|2025-04-02 13:18:10|182.17|182.09|182.17|182.09|182.17|182.09|182.17|182.09|14
1743599900000|2025-04-02 13:18:20|182.22|182.14|182.22|182.09|182.22|182.14|182.22|182.09|15
1743599910000|2025-04-02 13:18:30||182.14||182.14||182.14||182.14|0
1743599920000|2025-04-02 13:18:40|182.27|182.19|182.22|182.14|182.27|182.19|182.22|182.14|72
1743599930000|2025-04-02 13:18:50|182.27|182.19|182.27|182.14|182.27|182.19|182.22|182.14|4
1743599940000|2025-04-02 13:19:00||182.19||182.19||182.19||182.19|0
1743599950000|2025-04-02 13:19:10|182.22|182.14|182.22|182.14|182.27|182.19|182.22|182.14|2
1743599970000|2025-04-02 13:19:30|182.27||182.22||182.27||182.22||21
1743599980000|2025-04-02 13:19:40|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|24
1743599990000|2025-04-02 13:19:50|182.32||182.27||182.32||182.27||61
1743600000000|2025-04-02 13:20:00|||||||||21
1743600010000|2025-04-02 13:20:10|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|22
1743600020000|2025-04-02 13:20:20|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|63
1743600030000|2025-04-02 13:20:30|182.42|182.34|182.42|182.29|182.42|182.34|182.37|182.29|37
1743600040000|2025-04-02 13:20:40|182.37|182.24|182.37|182.29|182.37|182.29|182.32|182.24|38
1743600050000|2025-04-02 13:20:50||182.24||182.29||182.29||182.24|0
1743600060000|2025-04-02 13:21:00|182.42|182.24|182.42|182.34|182.42|182.34|182.37|182.24|21
1743600090000|2025-04-02 13:21:30|182.37|182.29|182.42|182.29|182.42|182.29|182.37|182.29|0
1743600100000|2025-04-02 13:21:40|182.37||182.37||182.42||182.37||0
1743600120000|2025-04-02 13:22:00|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|16
1743600140000|2025-04-02 13:22:20|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|30
1743600150000|2025-04-02 13:22:30|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|10
1743600170000|2025-04-02 13:22:50|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|6
1743600180000|2025-04-02 13:23:00|182.37|182.29|182.37|182.29|182.42|182.34|182.37|182.29|32
1743600250000|2025-04-02 13:24:10|182.42||182.37||182.42||182.37||10
1743600280000|2025-04-02 13:24:40|182.42||182.37||182.42||182.37||7
1743600290000|2025-04-02 13:24:50|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|34
1743600300000|2025-04-02 13:25:00|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.24|106
1743600310000|2025-04-02 13:25:10|182.27|182.19|182.27|182.19|182.32|182.19|182.27|182.19|46
1743600320000|2025-04-02 13:25:20|182.32|182.24|182.32|182.19|182.32|182.24|182.27|182.19|7
1743600330000|2025-04-02 13:25:30||182.24||182.19||182.24||182.19|0
1743600340000|2025-04-02 13:25:40|182.27|182.24|182.27|182.19|182.27|182.24|182.27|182.19|0
1743600380000|2025-04-02 13:26:20|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|2
1743600390000|2025-04-02 13:26:30||182.19||182.24||182.24||182.19|14
1743600410000|2025-04-02 13:26:50|182.37|182.29|182.42|182.34|182.42|182.34|182.37|182.29|31
1743600420000|2025-04-02 13:27:00|182.47||182.42||182.47||182.42||91
1743600440000|2025-04-02 13:27:20|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|26
1743600450000|2025-04-02 13:27:30|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|1
1743600460000|2025-04-02 13:27:40|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|180
1743600480000|2025-04-02 13:28:00|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|42
1743600510000|2025-04-02 13:28:30|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|42
1743600530000|2025-04-02 13:28:50|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|47
1743600540000|2025-04-02 13:29:00|||||||||20
1743600560000|2025-04-02 13:29:20|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|3
1743600580000|2025-04-02 13:29:40|182.47|182.39|182.42|182.34|182.47|182.39|182.42|182.34|101
1743600590000|2025-04-02 13:29:50|182.47|182.39|182.47|182.39|182.47|182.39|182.42|182.39|28
1743600600000|2025-04-02 13:30:00|182.52|182.44|182.52|182.44|182.52|182.44|182.47|182.39|70
1743600610000|2025-04-02 13:30:10|182.47|182.39|182.52|182.44|182.52|182.44|182.47|182.39|1
1743600620000|2025-04-02 13:30:20|182.57|182.49|182.52|182.44|182.57|182.49|182.52|182.39|7
1743600630000|2025-04-02 13:30:30|182.57|182.49|182.57|182.49|182.57|182.49|182.52|182.44|13
1743600640000|2025-04-02 13:30:40|182.52|182.44|182.52|182.44|182.52|182.49|182.52|182.44|0
1743600650000|2025-04-02 13:30:50|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|12
1743600660000|2025-04-02 13:31:00|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|25
1743600670000|2025-04-02 13:31:10|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|1
1743600680000|2025-04-02 13:31:20|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|2
1743600690000|2025-04-02 13:31:30|182.52|182.44|182.52|182.44|182.57|182.49|182.52|182.44|147
1743600700000|2025-04-02 13:31:40|182.57|182.49|182.67|182.54|182.67|182.54|182.57|182.44|2
1743600710000|2025-04-02 13:31:50||182.59||182.59||182.59||182.59|0
1743600720000|2025-04-02 13:32:00|182.72|182.64|182.82|182.74|182.82|182.74|182.72|182.64|34
1743600730000|2025-04-02 13:32:10|182.87|182.79|182.82|182.74|182.87|182.79|182.82|182.74|33
1743600740000|2025-04-02 13:32:20|182.87||182.82||182.87||182.82||10
1743600750000|2025-04-02 13:32:30|182.87|182.79|182.77|182.69|182.87|182.79|182.77|182.69|1
1743600760000|2025-04-02 13:32:40|||||||||1
1743600780000|2025-04-02 13:33:00|182.82|182.74|182.77|182.69|182.82|182.74|182.77|182.69|43
1743600790000|2025-04-02 13:33:10|182.82|182.74|182.77|182.69|182.82|182.74|182.77|182.69|1
1743600800000|2025-04-02 13:33:20|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.69|25
1743600810000|2025-04-02 13:33:30|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.74|1
1743600820000|2025-04-02 13:33:40|182.92|182.84|182.92|182.79|182.92|182.84|182.92|182.79|11
1743600830000|2025-04-02 13:33:50|182.87|182.84|182.97|182.89|182.97|182.89|182.87|182.84|11
1743600840000|2025-04-02 13:34:00|183.02|182.94|183.02|182.94|183.02|182.94|182.97|182.94|27
1743600850000|2025-04-02 13:34:10|183.07|182.99|183.07|182.99|183.12|182.99|183.07|182.99|472
1743600860000|2025-04-02 13:34:20|183.12|183.04|183.17|183.09|183.22|183.09|183.07|182.99|365
1743600870000|2025-04-02 13:34:30|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|43
1743600880000|2025-04-02 13:34:40|183.22|183.04|183.12|182.99|183.22|183.04|183.12|182.99|33
1743600890000|2025-04-02 13:34:50|183.07|183.04|183.07|182.99|183.07|183.04|183.07|182.99|20
1743600900000|2025-04-02 13:35:00|183.12|183.04|183.12|182.99|183.12|183.04|183.07|182.99|7
1743600910000|2025-04-02 13:35:10|183.07|183.04|183.02|182.94|183.07|183.04|183.02|182.94|7
1743600920000|2025-04-02 13:35:20|183.07||183.07||183.07||183.02||0
1743600930000|2025-04-02 13:35:30|183.02|182.99|183.07|182.94|183.07|182.99|183.02|182.94|33
1743600940000|2025-04-02 13:35:40|183.12|182.99|183.07|182.99|183.12|182.99|183.07|182.99|15
1743600950000|2025-04-02 13:35:50|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|161
1743600960000|2025-04-02 13:36:00|183.12|182.94|183.17|183.09|183.17|183.09|183.12|182.94|73
1743600970000|2025-04-02 13:36:10|183.22|183.14|183.12|183.04|183.22|183.14|183.12|183.04|14
1743600980000|2025-04-02 13:36:20|183.17||183.12||183.17||183.12||0
1743600990000|2025-04-02 13:36:30|183.17|183.09|183.22|183.09|183.22|183.14|183.17|183.09|0
1743601000000|2025-04-02 13:36:40|183.17|183.14|183.17|183.09|183.22|183.14|183.17|183.09|3
1743601010000|2025-04-02 13:36:50|183.22|183.14|183.22|183.14|183.22|183.14|183.17|183.09|204
1743601020000|2025-04-02 13:37:00|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|223
1743601030000|2025-04-02 13:37:10|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|210
1743601040000|2025-04-02 13:37:20|183.32|183.24|183.32|183.24|183.37|183.29|183.32|183.24|106
1743601050000|2025-04-02 13:37:30|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.24|3
1743601060000|2025-04-02 13:37:40|183.32|183.24|183.32|183.24|183.37|183.24|183.32|183.24|32
1743601070000|2025-04-02 13:37:50|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|72
1743601080000|2025-04-02 13:38:00|183.32|183.24|183.32|183.24|183.37|183.29|183.32|183.24|14
1743601090000|2025-04-02 13:38:10|||||||||2
1743601100000|2025-04-02 13:38:20|183.27|183.19|183.27|183.19|183.27|183.24|183.27|183.19|0
1743601110000|2025-04-02 13:38:30|183.32|183.14|183.17|183.09|183.32|183.14|183.17|183.09|12
1743601120000|2025-04-02 13:38:40|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|21
1743601130000|2025-04-02 13:38:50|||||||||64
1743601140000|2025-04-02 13:39:00|183.22|183.14|183.32|183.19|183.32|183.19|183.22|183.09|16
1743601150000|2025-04-02 13:39:10|183.27|183.24|183.22|183.14|183.27|183.24|183.22|183.14|13
1743601170000|2025-04-02 13:39:30||183.09||183.14||183.14||183.09|63
1743601180000|2025-04-02 13:39:40|183.27||183.22||183.27||183.22||12
1743601190000|2025-04-02 13:39:50|183.27|183.09|183.22|183.14|183.27|183.14|183.17|183.09|2
1743601200000|2025-04-02 13:40:00|183.17|183.09|183.12|183.04|183.17|183.14|183.12|183.04|2
1743601210000|2025-04-02 13:40:10|183.07|182.99|183.02|182.89|183.12|182.99|182.97|182.89|97
1743601220000|2025-04-02 13:40:20|182.97|182.94|183.02|182.94|183.02|182.94|182.97|182.89|121
1743601230000|2025-04-02 13:40:30|183.12|182.89|183.12|183.04|183.12|183.04|183.12|182.89|75
1743601240000|2025-04-02 13:40:40||182.99||183.04||183.04||182.99|2
1743601250000|2025-04-02 13:40:50|183.07|182.99|183.07|182.94|183.07|182.99|183.02|182.94|9
1743601260000|2025-04-02 13:41:00|183.12|182.99|183.12|183.04|183.12|183.04|183.07|182.99|110
1743601270000|2025-04-02 13:41:10|183.07|182.99|183.07|182.99|183.12|182.99|183.07|182.99|16
1743601280000|2025-04-02 13:41:20|183.12|183.04|183.17|183.04|183.17|183.09|183.07|182.99|37
1743601290000|2025-04-02 13:41:30|183.12|183.09|183.12|183.04|183.17|183.09|183.12|183.04|0
1743601300000|2025-04-02 13:41:40|183.17||183.12||183.17||183.12||0
1743601310000|2025-04-02 13:41:50|||||||||5
1743601320000|2025-04-02 13:42:00|183.07|182.99|183.07|182.99|183.12|183.04|183.07|182.99|18
1743601330000|2025-04-02 13:42:10|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|8
1743601340000|2025-04-02 13:42:20|183.02|182.94|183.07|182.99|183.07|182.99|182.97|182.89|4
1743601350000|2025-04-02 13:42:30|183.02|182.94|183.07|182.99|183.12|182.99|183.02|182.94|22
1743601360000|2025-04-02 13:42:40|183.12|182.94|183.07|182.99|183.12|183.04|183.07|182.94|0
1743601370000|2025-04-02 13:42:50|183.12|183.04|183.07|182.94|183.12|183.04|183.02|182.94|7
1743601380000|2025-04-02 13:43:00|183.02|182.99|182.97|182.89|183.07|182.99|182.97|182.89|241
1743601390000|2025-04-02 13:43:10|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|94
1743601400000|2025-04-02 13:43:20|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|223
1743601410000|2025-04-02 13:43:30|183.02|182.94|182.92|182.84|183.02|182.94|182.92|182.84|19
1743601420000|2025-04-02 13:43:40|182.97|182.89|182.97|182.89|183.02|182.89|182.97|182.89|0
1743601430000|2025-04-02 13:43:50|183.02|182.84|182.97|182.89|183.02|182.89|182.92|182.84|14
1743601440000|2025-04-02 13:44:00|183.02|182.94|182.97|182.89|183.02|182.94|182.97|182.89|34
1743601450000|2025-04-02 13:44:10|183.02||182.97||183.02||182.97||0
1743601460000|2025-04-02 13:44:20|||||||||7
1743601470000|2025-04-02 13:44:30|183.02|182.94|183.12|182.99|183.12|183.04|183.02|182.94|19
1743601480000|2025-04-02 13:44:40|183.17|183.04|183.12|183.04|183.17|183.09|183.12|183.04|4
1743601490000|2025-04-02 13:44:50|183.17|183.09|183.17|183.09|183.22|183.09|183.17|183.04|0
1743601500000|2025-04-02 13:45:00|183.22|183.04|183.12|183.04|183.22|183.09|183.12|183.04|34
1743601510000|2025-04-02 13:45:10|183.17|183.09|183.12|182.99|183.17|183.09|183.12|182.99|25
1743601520000|2025-04-02 13:45:20||183.04||183.04||183.04||182.99|0
1743601530000|2025-04-02 13:45:30|183.07|182.99|183.07|182.99|183.07|183.04|183.07|182.99|9
1743601540000|2025-04-02 13:45:40|183.12|183.04|183.12|183.04|183.12|183.04|183.12|182.99|34
1743601550000|2025-04-02 13:45:50|183.17|183.09|183.17|183.09|183.27|183.14|183.17|183.09|3
1743601560000|2025-04-02 13:46:00|183.22|183.14|183.12|182.99|183.22|183.14|183.07|182.99|5
1743601570000|2025-04-02 13:46:10||183.04||183.04||183.04||182.99|0
1743601580000|2025-04-02 13:46:20|183.07|182.99|183.12|183.04|183.17|183.09|183.07|182.99|49
1743601590000|2025-04-02 13:46:30|183.07|182.99|183.07|182.99|183.12|182.99|183.07|182.99|11
1743601600000|2025-04-02 13:46:40|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|65
1743601610000|2025-04-02 13:46:50|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|6
1743601620000|2025-04-02 13:47:00|182.97|182.89|183.02|182.94|183.02|182.94|182.97|182.89|3
1743601630000|2025-04-02 13:47:10|183.07||183.02||183.07||183.02||0
1743601640000|2025-04-02 13:47:20|183.07||183.02||183.07||183.02||0
1743601650000|2025-04-02 13:47:30|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|23
1743601670000|2025-04-02 13:47:50||182.79||182.79||182.79||182.79|17
1743601680000|2025-04-02 13:48:00|182.97|182.84|182.92|182.84|182.97|182.89|182.92|182.84|15
1743601690000|2025-04-02 13:48:10|182.97|182.89|182.97|182.89|182.97|182.89|182.92|182.84|40
1743601700000|2025-04-02 13:48:20|182.92|182.84|182.97|182.84|182.97|182.89|182.92|182.84|9
1743601710000|2025-04-02 13:48:30|183.02|182.89|183.02|182.94|183.02|182.94|183.02|182.89|1
1743601720000|2025-04-02 13:48:40|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.94|2
1743601730000|2025-04-02 13:48:50|183.12|183.04|183.17|183.04|183.17|183.09|183.12|183.04|92
1743601740000|2025-04-02 13:49:00|183.12|183.09|183.17|183.04|183.17|183.09|183.12|183.04|22
1743601750000|2025-04-02 13:49:10|183.12||183.12||183.17||183.12||0
1743601760000|2025-04-02 13:49:20||182.99||182.99||182.99||182.99|0
1743601770000|2025-04-02 13:49:30|183.07|183.04|183.12|182.99|183.12|183.04|183.07|182.99|0
1743601780000|2025-04-02 13:49:40|183.07|183.04|183.17|183.09|183.17|183.09|183.07|183.04|1
1743601790000|2025-04-02 13:49:50||183.04||183.04||183.09||183.04|8
1743601800000|2025-04-02 13:50:00|183.12|183.09|183.12|183.04|183.17|183.09|183.12|183.04|154
1743601810000|2025-04-02 13:50:10|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|11
1743601820000|2025-04-02 13:50:20|||||||||1
1743601830000|2025-04-02 13:50:30|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|25
1743601840000|2025-04-02 13:50:40|183.12|183.04|183.12|183.04|183.17|183.04|183.12|183.04|8
1743601850000|2025-04-02 13:50:50|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|4
1743601860000|2025-04-02 13:51:00|183.17|183.09|183.22|183.14|183.22|183.14|183.12|183.04|5
1743601870000|2025-04-02 13:51:10|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|50
1743601890000|2025-04-02 13:51:30||183.09||183.14||183.14||183.09|3
1743601900000|2025-04-02 13:51:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|5
1743601910000|2025-04-02 13:51:50|183.22|183.14|183.22|183.14|183.27|183.19|183.22|183.14|2
1743601920000|2025-04-02 13:52:00|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.14|15
1743601930000|2025-04-02 13:52:10|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|399
1743601940000|2025-04-02 13:52:20|183.42|183.34|183.42|183.29|183.42|183.34|183.37|183.29|14
1743601950000|2025-04-02 13:52:30|183.37|183.34|183.37|183.29|183.42|183.34|183.37|183.29|1
1743601960000|2025-04-02 13:52:40||183.24||183.29||183.29||183.24|21
1743601980000|2025-04-02 13:53:00|183.32|183.24|183.27|183.19|183.37|183.24|183.27|183.19|5
1743601990000|2025-04-02 13:53:10|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|49
1743602000000|2025-04-02 13:53:20|183.32|183.14|183.22|183.14|183.32|183.19|183.22|183.14|32
1743602010000|2025-04-02 13:53:30|183.27|183.09|183.17|183.09|183.27|183.09|183.17|183.09|1
1743602020000|2025-04-02 13:53:40|183.12|183.04|183.12|183.04|183.12|183.09|183.12|183.04|11
1743602030000|2025-04-02 13:53:50|183.17|182.99|183.02|182.94|183.17|182.99|183.02|182.94|7
1743602040000|2025-04-02 13:54:00|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|86
1743602050000|2025-04-02 13:54:10|183.02|182.84|182.97|182.84|183.02|182.84|182.97|182.84|56
1743602060000|2025-04-02 13:54:20|182.92|182.89|182.97|182.89|182.97|182.89|182.92|182.89|14
1743602070000|2025-04-02 13:54:30|182.92|182.84|182.97|182.89|182.97|182.89|182.92|182.84|11
1743602080000|2025-04-02 13:54:40|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|1
1743602090000|2025-04-02 13:54:50|182.87|182.79|182.82|182.74|182.87|182.84|182.82|182.74|56
1743602100000|2025-04-02 13:55:00|182.87|182.79|182.77|182.69|182.87|182.79|182.77|182.69|71
1743602110000|2025-04-02 13:55:10|182.72|182.64|182.77|182.69|182.82|182.69|182.72|182.64|63
1743602120000|2025-04-02 13:55:20|182.82|182.74|182.82|182.74|182.87|182.79|182.77|182.69|17
1743602140000|2025-04-02 13:55:40|182.77|182.69|182.77|182.69|182.77|182.69|182.77|182.69|7
1743602150000|2025-04-02 13:55:50|182.72|182.64|182.72|182.64|182.77|182.64|182.72|182.64|37
1743602160000|2025-04-02 13:56:00|182.67|182.59|182.67|182.59|182.72|182.59|182.67|182.59|20
1743602170000|2025-04-02 13:56:10|182.62|182.54|182.62|182.54|182.67|182.54|182.62|182.54|34
1743602180000|2025-04-02 13:56:20|182.67||182.67||182.67||182.67||25
1743602190000|2025-04-02 13:56:30|182.62|182.59|182.67|182.59|182.72|182.59|182.62|182.59|5
1743602200000|2025-04-02 13:56:40|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|16
1743602210000|2025-04-02 13:56:50|182.77|182.69|182.77|182.69|182.77|182.69|182.72|182.64|20
1743602220000|2025-04-02 13:57:00|182.72|182.64|182.72|182.59|182.72|182.64|182.67|182.59|49
1743602230000|2025-04-02 13:57:10|182.67|182.64|182.72|182.64|182.72|182.64|182.67|182.59|104
1743602240000|2025-04-02 13:57:20|182.67|182.59|182.67|182.59|182.72|182.64|182.67|182.59|4
1743602250000|2025-04-02 13:57:30|182.62|182.54|182.67|182.59|182.67|182.59|182.62|182.54|7
1743602260000|2025-04-02 13:57:40|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.64|3
1743602270000|2025-04-02 13:57:50|182.67|182.59|182.72|182.64|182.72|182.64|182.67|182.59|14
1743602280000|2025-04-02 13:58:00||182.59||182.64||182.64||182.59|2522
1743602290000|2025-04-02 13:58:10||182.59||182.59||182.59||182.59|4
1743602300000|2025-04-02 13:58:20|182.77|182.64|182.77|182.69|182.77|182.69|182.77|182.64|103
1743602310000|2025-04-02 13:58:30|182.82|182.74|182.77|182.64|182.82|182.74|182.77|182.64|129
1743602320000|2025-04-02 13:58:40||182.69||182.69||182.69||182.69|0
1743602330000|2025-04-02 13:58:50|182.82||182.77||182.82||182.77||22
1743602340000|2025-04-02 13:59:00||182.64||182.69||182.69||182.64|1
1743602350000|2025-04-02 13:59:10|||||||||22
1743602360000|2025-04-02 13:59:20|182.82||182.77||182.82||182.77||15
1743602370000|2025-04-02 13:59:30|182.82||182.82||182.82||182.82||1
1743602380000|2025-04-02 13:59:40|182.77||182.77||182.77||182.77||0
1743602390000|2025-04-02 13:59:50|182.82|182.74|182.77|182.69|182.82|182.74|182.77|182.69|4
1743602400000|2025-04-02 14:00:00|182.82|182.64|182.82|182.69|182.82|182.69|182.82|182.64|11
1743602410000|2025-04-02 14:00:10|182.87|182.74|182.87|182.74|182.87|182.74|182.82|182.74|11
1743602420000|2025-04-02 14:00:20|182.82|182.79|182.82|182.69|182.82|182.79|182.82|182.69|12
1743602430000|2025-04-02 14:00:30|182.87|182.74|182.87|182.79|182.87|182.79|182.87|182.74|2
1743602440000|2025-04-02 14:00:40|182.92|182.84|182.92|182.84|182.92|182.84|182.92|182.84|1
1743602450000|2025-04-02 14:00:50|182.97|182.89|182.97|182.89|182.97|182.89|182.97|182.89|1
1743602460000|2025-04-02 14:01:00|183.02|182.94|183.02|182.94|183.02|182.94|182.97|182.89|169
1743602470000|2025-04-02 14:01:10|183.07|182.99|183.12|183.04|183.12|183.04|183.02|182.99|222
1743602490000|2025-04-02 14:01:30|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|358
1743602500000|2025-04-02 14:01:40|183.17|183.09|183.17|183.09|183.22|183.09|183.17|183.09|10
1743602510000|2025-04-02 14:01:50|183.22||183.17||183.22||183.17||0
1743602520000|2025-04-02 14:02:00||183.04||183.09||183.09||183.04|91
1743602530000|2025-04-02 14:02:10|183.12|183.04|183.07|182.99|183.17|183.04|183.07|182.99|23
1743602540000|2025-04-02 14:02:20|183.12|183.04|183.12|183.04|183.12|183.04|183.12|182.99|1
1743602550000|2025-04-02 14:02:30|||||||||1
1743602560000|2025-04-02 14:02:40|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|61
1743602570000|2025-04-02 14:02:50|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|41
1743602580000|2025-04-02 14:03:00|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|78
1743602590000|2025-04-02 14:03:10|183.07||183.02||183.07||183.02||34
1743602600000|2025-04-02 14:03:20|182.97|182.89|182.92|182.84|183.02|182.89|182.92|182.84|23
1743602610000|2025-04-02 14:03:30|182.87|182.79|182.97|182.89|182.97|182.89|182.87|182.79|63
1743602620000|2025-04-02 14:03:40|182.92|182.84|182.97|182.84|182.97|182.89|182.92|182.84|95
1743602630000|2025-04-02 14:03:50|182.92|182.89|182.97|182.89|182.97|182.89|182.92|182.84|17
1743602640000|2025-04-02 14:04:00|183.02|182.94|183.02|182.94|183.02|182.94|182.97|182.94|9
1743602650000|2025-04-02 14:04:10|183.07|182.99|183.02|182.94|183.07|182.99|183.02|182.94|1
1743602670000|2025-04-02 14:04:30|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|22
1743602680000|2025-04-02 14:04:40|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|1
1743602690000|2025-04-02 14:04:50|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|0
1743602700000|2025-04-02 14:05:00|183.12|183.04|183.12|183.04|183.12|183.04|183.07|183.04|2
1743602710000|2025-04-02 14:05:10|183.17|182.99|183.12|183.04|183.17|183.04|183.12|182.99|19
1743602720000|2025-04-02 14:05:20|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|6
1743602730000|2025-04-02 14:05:30|183.22|183.14|183.22|183.14|183.27|183.14|183.17|183.09|21
1743602740000|2025-04-02 14:05:40|183.17|183.09|183.12|183.04|183.22|183.09|183.12|183.04|16
1743602750000|2025-04-02 14:05:50|183.17|183.09|183.22|183.14|183.22|183.14|183.12|183.09|5
1743602760000|2025-04-02 14:06:00|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.04|192
1743602770000|2025-04-02 14:06:10|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.14|33
1743602780000|2025-04-02 14:06:20|||||||||4
1743602790000|2025-04-02 14:06:30||183.14||183.19||183.19||183.14|46
1743602800000|2025-04-02 14:06:40|183.22|183.14|183.22|183.14|183.27|183.14|183.22|183.14|65
1743602810000|2025-04-02 14:06:50|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|80
1743602820000|2025-04-02 14:07:00|183.17|183.09|183.17|183.09|183.22|183.14|183.17|183.09|51
1743602830000|2025-04-02 14:07:10|183.22|183.14|183.22|183.14|183.27|183.14|183.17|183.14|39
1743602840000|2025-04-02 14:07:20|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|33
1743602850000|2025-04-02 14:07:30|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|91
1743602860000|2025-04-02 14:07:40|183.32|183.24|183.32|183.24|183.37|183.29|183.32|183.24|103
1743602870000|2025-04-02 14:07:50|183.37||183.32||183.37||183.32||2
1743602880000|2025-04-02 14:08:00|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.24|176
1743602890000|2025-04-02 14:08:10|183.32|183.24|183.32|183.24|183.37|183.24|183.32|183.24|58
1743602900000|2025-04-02 14:08:20|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|105
1743602910000|2025-04-02 14:08:30|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|23
1743602920000|2025-04-02 14:08:40|||||||||78
1743602930000|2025-04-02 14:08:50|183.32|183.24|183.37|183.29|183.37|183.29|183.32|183.24|30
1743602940000|2025-04-02 14:09:00|||||||||17
1743602950000|2025-04-02 14:09:10|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|94
1743602960000|2025-04-02 14:09:20|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|100
1743602970000|2025-04-02 14:09:30|183.32|183.24|183.32|183.24|183.37|183.29|183.32|183.24|94
1743602980000|2025-04-02 14:09:40|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|33
1743602990000|2025-04-02 14:09:50|183.37|183.29|183.42|183.34|183.42|183.34|183.37|183.29|62
1743603000000|2025-04-02 14:10:00|183.47|183.39|183.42|183.34|183.47|183.39|183.42|183.34|130
1743603010000|2025-04-02 14:10:10|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|14
1743603020000|2025-04-02 14:10:20|||||||||24
1743603030000|2025-04-02 14:10:30|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|122
1743603040000|2025-04-02 14:10:40|183.27|183.14|183.27|183.19|183.27|183.19|183.22|183.14|73
1743603050000|2025-04-02 14:10:50|183.22|183.14|183.22|183.14|183.22|183.19|183.22|183.14|16
1743603060000|2025-04-02 14:11:00|183.27|183.19|183.27|183.14|183.27|183.19|183.22|183.14|148
1743603070000|2025-04-02 14:11:10|183.22|183.19|183.22|183.14|183.27|183.19|183.22|183.14|11
1743603080000|2025-04-02 14:11:20|183.17|183.09|183.17|183.09|183.22|183.14|183.17|183.04|98
1743603090000|2025-04-02 14:11:30|183.22|183.14|183.27|183.14|183.27|183.14|183.22|183.14|6
1743603100000|2025-04-02 14:11:40|183.22|183.09|183.17|183.09|183.22|183.14|183.17|183.09|89
1743603110000|2025-04-02 14:11:50|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|44
1743603120000|2025-04-02 14:12:00|183.22|183.14|183.12|182.99|183.22|183.14|183.07|182.99|18
1743603130000|2025-04-02 14:12:10|183.07|183.04|183.07|182.99|183.12|183.04|183.07|182.94|34
1743603140000|2025-04-02 14:12:20|183.02|182.94|183.07|182.99|183.12|183.04|183.02|182.94|59
1743603150000|2025-04-02 14:12:30|183.12|183.04|183.17|183.04|183.17|183.04|183.12|183.04|5
1743603160000|2025-04-02 14:12:40|183.22|183.09|183.22|183.14|183.22|183.14|183.22|183.09|7
1743603170000|2025-04-02 14:12:50|183.27|183.09|183.27|183.14|183.27|183.19|183.27|183.09|16
1743603180000|2025-04-02 14:13:00|183.22|183.19|183.27|183.19|183.27|183.19|183.22|183.14|13
1743603190000|2025-04-02 14:13:10|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|27
1743603200000|2025-04-02 14:13:20|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|3
1743603210000|2025-04-02 14:13:30|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|9
1743603220000|2025-04-02 14:13:40|183.22|183.14|183.27|183.14|183.27|183.14|183.22|183.14|2
1743603230000|2025-04-02 14:13:50|183.22|183.09|183.22|183.14|183.27|183.14|183.22|183.09|10
1743603240000|2025-04-02 14:14:00|183.27|183.09|183.22|183.14|183.27|183.14|183.22|183.09|8
1743603250000|2025-04-02 14:14:10|183.17|183.09|183.17|183.09|183.22|183.14|183.17|183.09|4
1743603260000|2025-04-02 14:14:20|183.22|183.14|183.17|183.09|183.22|183.14|183.17|183.09|22
1743603270000|2025-04-02 14:14:30|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|0
1743603280000|2025-04-02 14:14:40|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|19
1743603290000|2025-04-02 14:14:50|183.37|183.19|183.37|183.24|183.37|183.29|183.32|183.19|9
1743603300000|2025-04-02 14:15:00|183.32|183.29|183.37|183.29|183.42|183.34|183.32|183.29|15
1743603310000|2025-04-02 14:15:10|183.42||183.37||183.42||183.37||1
1743603320000|2025-04-02 14:15:20||183.24||183.29||183.29||183.24|25
1743603330000|2025-04-02 14:15:30|183.32|183.24|183.32|183.24|183.32|183.29|183.32|183.24|13
1743603340000|2025-04-02 14:15:40|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.09|24
1743603350000|2025-04-02 14:15:50|183.27||183.22||183.27||183.22||9
1743603360000|2025-04-02 14:16:00|183.27|183.19|183.27|183.19|183.27|183.19|183.22|183.19|3
1743603370000|2025-04-02 14:16:10|183.32|183.24|183.37|183.29|183.37|183.29|183.27|183.19|19
1743603380000|2025-04-02 14:16:20|183.32|183.24|183.32|183.24|183.37|183.24|183.32|183.24|4
1743603390000|2025-04-02 14:16:30|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|7
1743603400000|2025-04-02 14:16:40|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|9
1743603410000|2025-04-02 14:16:50|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|87
1743603420000|2025-04-02 14:17:00|183.32|183.24|183.32|183.24|183.37|183.24|183.32|183.24|30
1743603430000|2025-04-02 14:17:10|183.37|183.29|183.37|183.29|183.37|183.29|183.32|183.24|11
1743603440000|2025-04-02 14:17:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|6
1743603450000|2025-04-02 14:17:30|183.27|183.19|183.22|183.14|183.32|183.24|183.22|183.14|6
1743603460000|2025-04-02 14:17:40|183.17|183.09|183.27|183.19|183.27|183.19|183.17|183.09|14
1743603470000|2025-04-02 14:17:50||183.14||183.19||183.19||183.14|2
1743603480000|2025-04-02 14:18:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|7
1743603490000|2025-04-02 14:18:10|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.14|9
1743603500000|2025-04-02 14:18:20|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|8
1743603510000|2025-04-02 14:18:30|||||||||1
1743603530000|2025-04-02 14:18:50|||||||||1
1743603540000|2025-04-02 14:19:00|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|6
1743603550000|2025-04-02 14:19:10|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|4
1743603560000|2025-04-02 14:19:20|183.22|183.14|183.22|183.14|183.27|183.19|183.22|183.14|13
1743603570000|2025-04-02 14:19:30|183.27|183.19|183.32|183.19|183.32|183.24|183.27|183.19|23
1743603580000|2025-04-02 14:19:40|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|2
1743603590000|2025-04-02 14:19:50|183.27|183.19|183.27|183.19|183.27|183.24|183.27|183.19|176
1743603600000|2025-04-02 14:20:00|183.22|183.14|183.27|183.14|183.27|183.19|183.22|183.09|62
1743603610000|2025-04-02 14:20:10|183.22|183.09|183.17|183.09|183.22|183.09|183.17|183.09|2
1743603620000|2025-04-02 14:20:20|183.22|183.14|183.22|183.14|183.22|183.14|183.17|183.09|4
1743603630000|2025-04-02 14:20:30|||||||||11
1743603640000|2025-04-02 14:20:40|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|136
1743603650000|2025-04-02 14:20:50|183.27||183.22||183.27||183.22||3
1743603660000|2025-04-02 14:21:00|183.27||183.22||183.27||183.22||2
1743603670000|2025-04-02 14:21:10|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.09|2
1743603690000|2025-04-02 14:21:30|183.12|183.04|183.07|182.99|183.12|183.04|183.07|182.99|5
1743603700000|2025-04-02 14:21:40|||||||||6
1743603710000|2025-04-02 14:21:50|183.12|183.04|183.12|182.99|183.12|183.04|183.07|182.99|26
1743603720000|2025-04-02 14:22:00|183.07|183.04|183.07|182.99|183.12|183.04|183.07|182.99|13
1743603730000|2025-04-02 14:22:10|183.02|182.94|183.07|182.99|183.07|182.99|183.02|182.94|12
1743603750000|2025-04-02 14:22:30|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|2
1743603760000|2025-04-02 14:22:40|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|14
1743603770000|2025-04-02 14:22:50|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.89|15
1743603780000|2025-04-02 14:23:00|183.07|182.99|183.07|182.99|183.07|182.99|183.07|182.99|2
1743603790000|2025-04-02 14:23:10|183.12|183.04|183.12|183.04|183.12|183.04|183.12|182.99|4
1743603800000|2025-04-02 14:23:20|183.07|182.99|183.12|183.04|183.12|183.04|183.07|182.99|55
1743603810000|2025-04-02 14:23:30|183.07|182.99|183.07|182.99|183.07|183.04|183.07|182.99|38
1743603820000|2025-04-02 14:23:40|183.12|183.04|183.02|182.94|183.12|183.04|183.02|182.94|35
1743603830000|2025-04-02 14:23:50|182.97|182.89|182.97|182.89|183.02|182.94|182.97|182.89|79
1743603840000|2025-04-02 14:24:00|183.02|182.94|183.02|182.94|183.07|182.99|183.02|182.94|19
1743603850000|2025-04-02 14:24:10|183.07|182.99|183.07|182.99|183.07|182.99|183.02|182.99|4
1743603860000|2025-04-02 14:24:20||182.94||182.99||182.99||182.94|2
1743603870000|2025-04-02 14:24:30|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.94|21
1743603880000|2025-04-02 14:24:40|183.07|182.99|182.97|182.89|183.07|182.99|182.97|182.89|32
1743603900000|2025-04-02 14:25:00|||||||||3
1743603910000|2025-04-02 14:25:10|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.79|8
1743603920000|2025-04-02 14:25:20|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|12
1743603930000|2025-04-02 14:25:30|182.92|182.84|182.92|182.84|182.92|182.84|182.87|182.79|32
1743603940000|2025-04-02 14:25:40|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|10
1743603950000|2025-04-02 14:25:50|182.82|182.74|182.82|182.74|182.82|182.74|182.77|182.69|106
1743603960000|2025-04-02 14:26:00|182.77|182.69|182.82|182.74|182.82|182.74|182.77|182.69|66
1743603970000|2025-04-02 14:26:10|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|29
1743603980000|2025-04-02 14:26:20|182.82|182.74|182.87|182.79|182.87|182.79|182.82|182.74|25
1743603990000|2025-04-02 14:26:30|||||||||2
1743604000000|2025-04-02 14:26:40|||||||||20
1743604010000|2025-04-02 14:26:50|182.92|182.74|182.92|182.84|182.92|182.84|182.92|182.74|55
1743604020000|2025-04-02 14:27:00|182.87|182.79|182.87|182.79|182.92|182.79|182.87|182.79|7
1743604030000|2025-04-02 14:27:10|182.82|182.74|182.82|182.74|182.87|182.74|182.82|182.74|16
1743604050000|2025-04-02 14:27:30||182.69||182.74||182.74||182.69|2
1743604060000|2025-04-02 14:27:40|182.87||182.87||182.87||182.82||11
1743604070000|2025-04-02 14:27:50|182.82|182.79|182.87|182.79|182.87|182.79|182.82|182.79|1
1743604080000|2025-04-02 14:28:00|182.92|182.84|182.92|182.84|182.97|182.89|182.92|182.84|76
1743604090000|2025-04-02 14:28:10|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|2
1743604100000|2025-04-02 14:28:20|182.97|182.89|182.97|182.89|182.97|182.89|182.92|182.89|50
1743604110000|2025-04-02 14:28:30|183.02|182.94|183.02|182.94|183.02|182.94|183.02|182.89|29
1743604120000|2025-04-02 14:28:40|||||||||4
1743604140000|2025-04-02 14:29:00|183.07|182.99|183.07|182.94|183.07|182.99|183.02|182.94|4
1743604150000|2025-04-02 14:29:10||182.99||182.99||182.99||182.99|0
1743604160000|2025-04-02 14:29:20|||||||||6
1743604170000|2025-04-02 14:29:30|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|13
1743604180000|2025-04-02 14:29:40|183.07|182.99|183.07|182.99|183.07|183.04|183.07|182.99|8
1743604190000|2025-04-02 14:29:50|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|1
1743604200000|2025-04-02 14:30:00|183.17|183.09|183.17|183.09|183.17|183.09|183.12|183.09|9
1743604210000|2025-04-02 14:30:10|183.12|183.04|183.17|183.09|183.17|183.09|183.12|183.04|7
1743604220000|2025-04-02 14:30:20|183.12|183.04|183.17|183.04|183.17|183.09|183.12|183.04|12
1743604230000|2025-04-02 14:30:30|183.22|183.09|183.22|183.09|183.22|183.09|183.22|183.09|44
1743604240000|2025-04-02 14:30:40||183.14||183.14||183.14||183.09|10
1743604250000|2025-04-02 14:30:50||183.09||183.14||183.14||183.09|0
1743604260000|2025-04-02 14:31:00|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|9
1743604270000|2025-04-02 14:31:10|183.27|183.19|183.32|183.24|183.32|183.24|183.27|183.19|41
1743604280000|2025-04-02 14:31:20|183.27|183.19|183.27|183.14|183.27|183.19|183.27|183.14|21
1743604290000|2025-04-02 14:31:30||183.19||183.19||183.19||183.14|1
1743604300000|2025-04-02 14:31:40|183.32|183.24|183.37|183.24|183.37|183.24|183.32|183.24|130
1743604310000|2025-04-02 14:31:50|183.32||183.32||183.37||183.32||6
1743604320000|2025-04-02 14:32:00|183.37|183.29|183.32|183.24|183.37|183.29|183.32|183.24|9
1743604330000|2025-04-02 14:32:10|183.37|183.29|183.37|183.24|183.37|183.29|183.37|183.24|5
1743604340000|2025-04-02 14:32:20|183.32|183.29|183.42|183.29|183.42|183.29|183.32|183.29|2
1743604350000|2025-04-02 14:32:30|183.37|183.34|183.37|183.29|183.42|183.34|183.37|183.29|28
1743604360000|2025-04-02 14:32:40||183.24||183.29||183.29||183.24|23
1743604370000|2025-04-02 14:32:50||183.24||183.29||183.29||183.24|50
1743604380000|2025-04-02 14:33:00|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|15
1743604400000|2025-04-02 14:33:20|||||||||4
1743604410000|2025-04-02 14:33:30|||||||||13
1743604420000|2025-04-02 14:33:40|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|19
1743604430000|2025-04-02 14:33:50|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.14|33
1743604470000|2025-04-02 14:34:30|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|16
1743604480000|2025-04-02 14:34:40|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|8
1743604490000|2025-04-02 14:34:50|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|2
1743604500000|2025-04-02 14:35:00|183.27|183.19|183.27|183.19|183.27|183.19|183.27|183.19|6
1743604510000|2025-04-02 14:35:10|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|6
1743604520000|2025-04-02 14:35:20|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|11
1743604530000|2025-04-02 14:35:30|183.27|183.19|183.32|183.19|183.32|183.24|183.27|183.19|2
1743604540000|2025-04-02 14:35:40|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|2
1743604550000|2025-04-02 14:35:50||183.19||183.24||183.24||183.19|1
1743604560000|2025-04-02 14:36:00|183.37|183.29|183.32|183.24|183.37|183.29|183.32|183.24|11
1743604570000|2025-04-02 14:36:10|183.37||183.32||183.37||183.32||10
1743604580000|2025-04-02 14:36:20|183.37|183.29|183.42|183.29|183.42|183.34|183.32|183.29|83
1743604590000|2025-04-02 14:36:30|183.37|183.34|183.37|183.29|183.37|183.34|183.37|183.29|4
1743604600000|2025-04-02 14:36:40||183.24||183.29||183.29||183.24|12
1743604610000|2025-04-02 14:36:50|183.32|183.24|183.32|183.19|183.32|183.24|183.27|183.19|5
1743604620000|2025-04-02 14:37:00|183.37|183.24|183.42|183.34|183.42|183.34|183.37|183.24|1
1743604630000|2025-04-02 14:37:10|||||||||8
1743604640000|2025-04-02 14:37:20|183.47|183.39|183.47|183.34|183.47|183.39|183.42|183.34|12
1743604650000|2025-04-02 14:37:30||183.39||183.39||183.39||183.34|9
1743604660000|2025-04-02 14:37:40|183.52|183.44|183.52|183.44|183.52|183.44|183.52|183.39|2
1743604670000|2025-04-02 14:37:50|183.47|183.39|183.52|183.39|183.52|183.44|183.47|183.39|7
1743604680000|2025-04-02 14:38:00||183.44||183.39||183.44||183.39|11
1743604690000|2025-04-02 14:38:10|183.47|183.34|183.37|183.29|183.52|183.34|183.37|183.29|607
1743604700000|2025-04-02 14:38:20|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|2
1743604710000|2025-04-02 14:38:30|183.37|183.29|183.32|183.24|183.37|183.29|183.32|183.24|17
1743604720000|2025-04-02 14:38:40|183.37|183.29|183.37|183.29|183.37|183.29|183.32|183.24|2
1743604740000|2025-04-02 14:39:00|183.42|183.34|183.67|183.59|183.67|183.59|183.37|183.29|551
1743604750000|2025-04-02 14:39:10|183.62|183.54|183.62|183.54|183.72|183.59|183.62|183.49|125
1743604760000|2025-04-02 14:39:20|183.67|183.59|183.67|183.59|183.67|183.59|183.62|183.59|11
1743604770000|2025-04-02 14:39:30|183.72|183.64|183.72|183.64|183.77|183.64|183.67|183.59|143
1743604780000|2025-04-02 14:39:40|183.77|183.59|183.72|183.64|183.77|183.64|183.72|183.59|113
1743604790000|2025-04-02 14:39:50|183.67|183.59|183.72|183.64|183.82|183.74|183.67|183.59|201
1743604800000|2025-04-02 14:40:00|183.77|183.59|183.77|183.69|183.77|183.69|183.72|183.59|10
1743604810000|2025-04-02 14:40:10|183.72|183.64|183.72|183.64|183.77|183.64|183.72|183.64|4
1743604820000|2025-04-02 14:40:20|183.67|183.59|183.72|183.59|183.72|183.64|183.67|183.59|54
1743604830000|2025-04-02 14:40:30|183.67|183.64|183.72|183.64|183.72|183.64|183.67|183.59|23
1743604840000|2025-04-02 14:40:40||183.59||183.64||183.64||183.59|6
1743604850000|2025-04-02 14:40:50|183.77|183.59|183.77|183.69|183.77|183.69|183.77|183.59|28
1743604860000|2025-04-02 14:41:00|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.69|22
1743604870000|2025-04-02 14:41:10|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.74|12
1743604880000|2025-04-02 14:41:20|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.79|119
1743604890000|2025-04-02 14:41:30|183.97|183.89|183.97|183.89|183.97|183.89|183.92|183.89|57
1743604900000|2025-04-02 14:41:40|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.89|14
1743604910000|2025-04-02 14:41:50|183.97|183.89|183.97|183.89|184.02|183.94|183.97|183.89|67
1743604920000|2025-04-02 14:42:00|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|19
1743604930000|2025-04-02 14:42:10|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|8
1743604940000|2025-04-02 14:42:20|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|15
1743604950000|2025-04-02 14:42:30|183.92|183.89|183.97|183.89|183.97|183.89|183.92|183.84|10
1743604960000|2025-04-02 14:42:40|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|32
1743604970000|2025-04-02 14:42:50||183.84||183.89||183.89||183.84|10
1743604980000|2025-04-02 14:43:00|||||||||1
1743604990000|2025-04-02 14:43:10|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|7
1743605000000|2025-04-02 14:43:20|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|35
1743605010000|2025-04-02 14:43:30|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|55
1743605020000|2025-04-02 14:43:40|183.82|183.74|183.87|183.74|183.87|183.74|183.82|183.69|63
1743605030000|2025-04-02 14:43:50|183.82||183.82||183.87||183.82||4
1743605040000|2025-04-02 14:44:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|26
1743605060000|2025-04-02 14:44:20|183.87|183.79|183.77|183.69|183.87|183.79|183.77|183.69|11
1743605070000|2025-04-02 14:44:30|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|0
1743605080000|2025-04-02 14:44:40|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|22
1743605090000|2025-04-02 14:44:50|183.87|183.79|183.87|183.74|183.87|183.79|183.82|183.74|222
1743605100000|2025-04-02 14:45:00|183.82|183.79|183.92|183.79|183.92|183.84|183.82|183.74|66
1743605110000|2025-04-02 14:45:10|183.87|183.84|183.92|183.84|183.92|183.84|183.87|183.84|4
1743605120000|2025-04-02 14:45:20|183.97|183.89|183.97|183.84|183.97|183.89|183.92|183.84|175
1743605130000|2025-04-02 14:45:30|183.92|183.89|183.97|183.84|183.97|183.89|183.92|183.84|18
1743605140000|2025-04-02 14:45:40|183.92|183.89|183.92|183.84|183.92|183.89|183.92|183.84|3
1743605150000|2025-04-02 14:45:50|183.97|183.89|183.97|183.84|183.97|183.89|183.92|183.84|3
1743605160000|2025-04-02 14:46:00|183.92|183.89|183.92|183.84|183.97|183.89|183.92|183.84|3
1743605170000|2025-04-02 14:46:10|183.87|183.79|183.87|183.79|183.92|183.84|183.87|183.79|10
1743605180000|2025-04-02 14:46:20|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.84|10
1743605200000|2025-04-02 14:46:40|183.97|183.89|183.97|183.84|183.97|183.89|183.97|183.84|119
1743605210000|2025-04-02 14:46:50|183.92|183.89|183.97|183.84|183.97|183.89|183.92|183.84|109
1743605220000|2025-04-02 14:47:00|183.92|183.89|183.97|183.89|183.97|183.89|183.92|183.84|30
1743605230000|2025-04-02 14:47:10|183.92|183.84|183.92|183.84|183.97|183.89|183.92|183.84|29
1743605240000|2025-04-02 14:47:20|183.97|183.79|183.87|183.79|183.97|183.84|183.87|183.79|8
1743605250000|2025-04-02 14:47:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|10
1743605260000|2025-04-02 14:47:40|183.87|183.79|183.92|183.84|183.92|183.84|183.87|183.79|6
1743605270000|2025-04-02 14:47:50|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|6
1743605280000|2025-04-02 14:48:00|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|10
1743605300000|2025-04-02 14:48:20|183.92|183.84|183.92|183.84|183.97|183.84|183.92|183.84|17
1743605310000|2025-04-02 14:48:30|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|2
1743605320000|2025-04-02 14:48:40|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|136
1743605330000|2025-04-02 14:48:50|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|168
1743605340000|2025-04-02 14:49:00|183.77|183.69|183.77|183.69|183.82|183.69|183.77|183.69|272
1743605350000|2025-04-02 14:49:10|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|162
1743605370000|2025-04-02 14:49:30|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|31
1743605380000|2025-04-02 14:49:40|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|25
1743605390000|2025-04-02 14:49:50|183.87|183.79|183.87|183.79|183.87|183.79|183.82|183.79|26
1743605400000|2025-04-02 14:50:00|||||||||10
1743605410000|2025-04-02 14:50:10|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|62
1743605420000|2025-04-02 14:50:20|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.79|19
1743605430000|2025-04-02 14:50:30|||||||||11
1743605440000|2025-04-02 14:50:40|||||||||16
1743605450000|2025-04-02 14:50:50|||||||||10
1743605460000|2025-04-02 14:51:00|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|183
1743605470000|2025-04-02 14:51:10|||||||||23
1743605480000|2025-04-02 14:51:20|183.97|183.79|183.82|183.74|183.97|183.79|183.82|183.74|250
1743605490000|2025-04-02 14:51:30|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|53
1743605510000|2025-04-02 14:51:50|183.87|183.79|183.77|183.69|183.87|183.79|183.77|183.69|171
1743605520000|2025-04-02 14:52:00|183.82|183.74|183.82|183.74|183.82|183.74|183.77|183.69|29
1743605530000|2025-04-02 14:52:10|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|1
1743605550000|2025-04-02 14:52:30|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|30
1743605560000|2025-04-02 14:52:40|183.82|183.74|183.77|183.69|183.82|183.74|183.77|183.69|27
1743605580000|2025-04-02 14:53:00|183.82|183.74|183.77|183.69|183.82|183.74|183.77|183.69|32
1743605590000|2025-04-02 14:53:10|183.82|183.74|183.82|183.74|183.82|183.74|183.77|183.69|6
1743605600000|2025-04-02 14:53:20|183.77|183.69|183.77|183.69|183.82|183.69|183.77|183.69|45
1743605610000|2025-04-02 14:53:30|183.72|183.64|183.72|183.64|183.77|183.64|183.72|183.64|110
1743605630000|2025-04-02 14:53:50|183.67|183.59|183.67|183.59|183.72|183.64|183.67|183.59|10
1743605640000|2025-04-02 14:54:00|183.72|183.64|183.72|183.64|183.72|183.64|183.67|183.64|8
1743605660000|2025-04-02 14:54:20|183.67|183.59|183.72|183.64|183.72|183.64|183.67|183.59|42
1743605670000|2025-04-02 14:54:30|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|22
1743605680000|2025-04-02 14:54:40|183.72|183.64|183.77|183.69|183.77|183.69|183.72|183.64|2
1743605690000|2025-04-02 14:54:50|183.72|183.64|183.77|183.64|183.77|183.64|183.72|183.64|12
1743605700000|2025-04-02 14:55:00|183.82|183.69|183.77|183.69|183.82|183.74|183.77|183.69|4
1743605710000|2025-04-02 14:55:10|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|12
1743605720000|2025-04-02 14:55:20|183.87|183.79|183.87|183.74|183.87|183.79|183.82|183.74|82
1743605730000|2025-04-02 14:55:30|183.82|183.79|183.87|183.79|183.87|183.79|183.82|183.74|3
1743605740000|2025-04-02 14:55:40|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|104
1743605750000|2025-04-02 14:55:50||183.74||183.79||183.79||183.74|17
1743605760000|2025-04-02 14:56:00|183.82|183.74|183.82|183.74|183.87|183.74|183.82|183.74|22
1743605770000|2025-04-02 14:56:10|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|3
1743605780000|2025-04-02 14:56:20|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|124
1743605790000|2025-04-02 14:56:30|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|32
1743605800000|2025-04-02 14:56:40||183.74||183.74||183.74||183.74|2
1743605810000|2025-04-02 14:56:50|183.82|183.79|183.82|183.74|183.87|183.79|183.82|183.74|6
1743605820000|2025-04-02 14:57:00|183.77|183.69|183.87|183.79|183.87|183.79|183.77|183.69|565
1743605830000|2025-04-02 14:57:10|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|49
1743605840000|2025-04-02 14:57:20|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|2
1743605850000|2025-04-02 14:57:30|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|8
1743605880000|2025-04-02 14:58:00|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|25
1743605890000|2025-04-02 14:58:10|||||||||3
1743605900000|2025-04-02 14:58:20|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|44
1743605910000|2025-04-02 14:58:30|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|16
1743605920000|2025-04-02 14:58:40|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.84|25
1743605930000|2025-04-02 14:58:50|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|41
1743605940000|2025-04-02 14:59:00|184.12|184.04|184.07|183.99|184.17|184.09|184.07|183.99|1593
1743605950000|2025-04-02 14:59:10|184.12|184.04|184.12|183.99|184.12|184.04|184.12|183.99|203
1743605960000|2025-04-02 14:59:20|184.07|184.04|184.12|184.04|184.12|184.04|184.07|183.99|39
1743605970000|2025-04-02 14:59:30|184.07|183.99|183.97|183.89|184.07|183.99|183.97|183.89|53
1743605980000|2025-04-02 14:59:40|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|24
1743605990000|2025-04-02 14:59:50|||||||||20
1743606000000|2025-04-02 15:00:00|183.92|183.84|183.82|183.74|183.97|183.89|183.82|183.74|41
1743606010000|2025-04-02 15:00:10|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|104
1743606020000|2025-04-02 15:00:20|183.87|183.79|183.92|183.84|183.92|183.84|183.87|183.79|13
1743606030000|2025-04-02 15:00:30|183.87|183.79|183.97|183.89|183.97|183.89|183.87|183.79|76
1743606040000|2025-04-02 15:00:40|184.02||183.97||184.02||183.97||1
1743606050000|2025-04-02 15:00:50|184.02|183.94|184.02|183.89|184.02|183.94|183.97|183.89|50
1743606060000|2025-04-02 15:01:00|183.97|183.84|183.92|183.84|183.97|183.84|183.92|183.84|43
1743606070000|2025-04-02 15:01:10|183.97|183.89|183.97|183.89|183.97|183.89|183.92|183.89|9
1743606080000|2025-04-02 15:01:20||183.84||183.89||183.89||183.84|4
1743606090000|2025-04-02 15:01:30|183.92|183.84|183.92|183.84|183.92|183.89|183.92|183.84|5
1743606110000|2025-04-02 15:01:50|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|8
1743606120000|2025-04-02 15:02:00|184.02|183.84|183.97|183.89|184.02|183.89|183.92|183.84|11
1743606130000|2025-04-02 15:02:10|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|5
1743606140000|2025-04-02 15:02:20|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|104
1743606150000|2025-04-02 15:02:30|184.07||184.02||184.07||184.02||7
1743606160000|2025-04-02 15:02:40|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|17
1743606170000|2025-04-02 15:02:50|184.07||184.02||184.07||184.02||42
1743606180000|2025-04-02 15:03:00|184.07|183.99|184.07|183.94|184.07|183.99|184.02|183.94|15
1743606190000|2025-04-02 15:03:10|184.02|183.99|184.07|183.99|184.07|183.99|184.02|183.94|5
1743606200000|2025-04-02 15:03:20|184.02|183.94|184.07|183.99|184.07|183.99|184.02|183.94|56
1743606210000|2025-04-02 15:03:30|184.02|183.94|184.02|183.94|184.07|183.99|184.02|183.94|4
1743606220000|2025-04-02 15:03:40|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.94|12
1743606230000|2025-04-02 15:03:50|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|3
1743606240000|2025-04-02 15:04:00|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|4
1743606250000|2025-04-02 15:04:10|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|4
1743606260000|2025-04-02 15:04:20|184.12||184.07||184.12||184.07||2
1743606270000|2025-04-02 15:04:30|184.12||184.07||184.12||184.07||8
1743606280000|2025-04-02 15:04:40|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|10
1743606300000|2025-04-02 15:05:00||183.99||184.04||184.04||183.99|37
1743606310000|2025-04-02 15:05:10|||||||||263
1743606320000|2025-04-02 15:05:20|184.07|183.99|184.07|183.99|184.12|184.04|184.07|183.99|23
1743606330000|2025-04-02 15:05:30|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|7
1743606340000|2025-04-02 15:05:40|183.97|183.89|183.97|183.89|184.02|183.89|183.97|183.89|18
1743606350000|2025-04-02 15:05:50|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|2
1743606360000|2025-04-02 15:06:00|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|73
1743606370000|2025-04-02 15:06:10|||||||||1
1743606380000|2025-04-02 15:06:20|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|81
1743606390000|2025-04-02 15:06:30|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|21
1743606400000|2025-04-02 15:06:40|184.02|183.94|184.02|183.94|184.02|183.94|183.97|183.89|26
1743606420000|2025-04-02 15:07:00|184.07|183.99|184.07|183.99|184.07|183.99|184.02|183.99|7
1743606430000|2025-04-02 15:07:10||183.94||183.99||183.99||183.94|38
1743606440000|2025-04-02 15:07:20||183.94||183.99||183.99||183.94|46
1743606450000|2025-04-02 15:07:30|184.02|183.94|184.02|183.94|184.07|183.99|184.02|183.94|10
1743606460000|2025-04-02 15:07:40|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|7
1743606470000|2025-04-02 15:07:50|184.02|183.94|184.07|183.94|184.07|183.94|184.02|183.94|19
1743606480000|2025-04-02 15:08:00|184.02|183.99|184.07|183.99|184.07|183.99|184.02|183.94|3
1743606490000|2025-04-02 15:08:10|184.02|183.94|184.07|183.94|184.07|183.99|184.02|183.94|9
1743606500000|2025-04-02 15:08:20|184.02|183.99|184.02|183.94|184.07|183.99|184.02|183.94|7
1743606510000|2025-04-02 15:08:30|184.07|183.99|184.12|183.99|184.12|183.99|184.07|183.99|10
1743606520000|2025-04-02 15:08:40|184.07|184.04|184.12|184.04|184.12|184.04|184.07|184.04|4
1743606540000|2025-04-02 15:09:00|||||||||10
1743606550000|2025-04-02 15:09:10|||||||||2
1743606560000|2025-04-02 15:09:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|16
1743606570000|2025-04-02 15:09:30|||||||||31
1743606600000|2025-04-02 15:10:00|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|120
1743606610000|2025-04-02 15:10:10|||||||||19
1743606630000|2025-04-02 15:10:30|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|81
1743606640000|2025-04-02 15:10:40|184.07|183.99|184.07|183.94|184.07|183.99|184.02|183.94|88
1743606650000|2025-04-02 15:10:50|184.02|183.99|184.07|183.99|184.07|183.99|184.02|183.99|8
1743606660000|2025-04-02 15:11:00|184.02|183.94|184.07|183.99|184.07|183.99|184.02|183.94|31
1743606680000|2025-04-02 15:11:20|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|2
1743606690000|2025-04-02 15:11:30|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|152
1743606700000|2025-04-02 15:11:40|183.97|183.89|184.02|183.94|184.02|183.94|183.97|183.89|42
1743606710000|2025-04-02 15:11:50|184.07||184.02||184.07||184.02||11
1743606720000|2025-04-02 15:12:00|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|9
1743606730000|2025-04-02 15:12:10|183.97|183.89|183.97|183.89|184.02|183.89|183.97|183.89|243
1743606740000|2025-04-02 15:12:20|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|56
1743606750000|2025-04-02 15:12:30|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|20
1743606760000|2025-04-02 15:12:40|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|35
1743606770000|2025-04-02 15:12:50|||||||||3
1743606780000|2025-04-02 15:13:00|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|357
1743606790000|2025-04-02 15:13:10|183.92|183.74|183.92|183.79|183.92|183.79|183.92|183.74|39
1743606800000|2025-04-02 15:13:20|183.87|183.84|183.92|183.84|183.92|183.84|183.87|183.84|56
1743606810000|2025-04-02 15:13:30|183.87|183.79|183.82|183.74|183.92|183.79|183.82|183.74|105
1743606820000|2025-04-02 15:13:40|183.87|183.79|183.82|183.74|183.87|183.79|183.82|183.74|4
1743606830000|2025-04-02 15:13:50|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|9
1743606840000|2025-04-02 15:14:00|183.82|183.74|183.82|183.74|183.87|183.79|183.82|183.69|159
1743606850000|2025-04-02 15:14:10|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|17
1743606860000|2025-04-02 15:14:20|183.82|183.74|183.87|183.74|183.87|183.79|183.82|183.74|98
1743606870000|2025-04-02 15:14:30|183.82|183.79|183.87|183.79|183.87|183.79|183.82|183.79|1
1743606880000|2025-04-02 15:14:40||183.74||183.79||183.79||183.74|6
1743606890000|2025-04-02 15:14:50|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|87
1743606900000|2025-04-02 15:15:00||183.74||183.74||183.79||183.74|112
1743606910000|2025-04-02 15:15:10|183.82|183.79|183.82|183.74|183.87|183.79|183.82|183.74|19
1743606930000|2025-04-02 15:15:30|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|5
1743606950000|2025-04-02 15:15:50|183.92||183.87||183.92||183.87||69
1743606960000|2025-04-02 15:16:00|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|321
1743606970000|2025-04-02 15:16:10||183.79||183.79||183.84||183.79|45
1743606980000|2025-04-02 15:16:20||183.84||183.84||183.84||183.79|11
1743606990000|2025-04-02 15:16:30|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.74|104
1743607000000|2025-04-02 15:16:40|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|25
1743607010000|2025-04-02 15:16:50|183.92|183.84|183.97|183.89|183.97|183.89|183.87|183.84|18
1743607020000|2025-04-02 15:17:00|183.92|183.84|183.92|183.84|183.97|183.89|183.92|183.84|101
1743607030000|2025-04-02 15:17:10|||||||||1
1743607040000|2025-04-02 15:17:20|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|48
1743607050000|2025-04-02 15:17:30|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|2
1743607060000|2025-04-02 15:17:40|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|72
1743607070000|2025-04-02 15:17:50|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|81
1743607080000|2025-04-02 15:18:00|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|12
1743607090000|2025-04-02 15:18:10|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|170
1743607100000|2025-04-02 15:18:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|8
1743607110000|2025-04-02 15:18:30|||||||||1
1743607120000|2025-04-02 15:18:40|||||||||15
1743607140000|2025-04-02 15:19:00|||||||||1
1743607150000|2025-04-02 15:19:10|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|131
1743607160000|2025-04-02 15:19:20|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|169
1743607170000|2025-04-02 15:19:30|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|131
1743607180000|2025-04-02 15:19:40|184.02|183.94|184.07|183.99|184.07|183.99|184.02|183.94|16
1743607190000|2025-04-02 15:19:50|184.02|183.94|184.07|183.99|184.07|183.99|184.02|183.94|15003
1743607200000|2025-04-02 15:20:00|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|146
1743607210000|2025-04-02 15:20:10|||||||||7
1743607220000|2025-04-02 15:20:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|36
1743607230000|2025-04-02 15:20:30|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|39
1743607250000|2025-04-02 15:20:50|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|44
1743607260000|2025-04-02 15:21:00|184.22|184.14|184.22|184.14|184.22|184.14|184.17|184.09|170
1743607300000|2025-04-02 15:21:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|113
1743607310000|2025-04-02 15:21:50|||||||||543
1743607320000|2025-04-02 15:22:00|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|22
1743607340000|2025-04-02 15:22:20|||||||||2555
1743607350000|2025-04-02 15:22:30|||||||||77
1743607360000|2025-04-02 15:22:40|184.27||184.22||184.27||184.22||44
1743607380000|2025-04-02 15:23:00|||||||||1
1743607390000|2025-04-02 15:23:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|214
1743607400000|2025-04-02 15:23:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|93
1743607420000|2025-04-02 15:23:40|||||||||48
1743607430000|2025-04-02 15:23:50|||||||||24
1743607450000|2025-04-02 15:24:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|239
1743607460000|2025-04-02 15:24:20|184.22|184.14|184.17|184.09|184.22|184.14|184.17|184.09|19
1743607480000|2025-04-02 15:24:40|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|10085
1743607490000|2025-04-02 15:24:50|184.17|184.09|184.22|184.14|184.22|184.14|184.17|184.09|199
1743607500000|2025-04-02 15:25:00|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|41
1743607510000|2025-04-02 15:25:10|184.27|184.19|184.32|184.24|184.32|184.24|184.27|184.19|118
1743607520000|2025-04-02 15:25:20|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|41
1743607530000|2025-04-02 15:25:30|||||||||14
1743607540000|2025-04-02 15:25:40|184.32||184.27||184.32||184.27||143
1743607570000|2025-04-02 15:26:10|||||||||573
1743607580000|2025-04-02 15:26:20|||||||||60
1743607590000|2025-04-02 15:26:30|||||||||27
1743607600000|2025-04-02 15:26:40|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.19|229
1743607610000|2025-04-02 15:26:50|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|25
1743607620000|2025-04-02 15:27:00|||||||||69
1743607630000|2025-04-02 15:27:10|||||||||64
1743607640000|2025-04-02 15:27:20|||||||||12
1743607650000|2025-04-02 15:27:30|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|293
1743607660000|2025-04-02 15:27:40|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|178
1743607670000|2025-04-02 15:27:50|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|245
1743607680000|2025-04-02 15:28:00|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|12
1743607690000|2025-04-02 15:28:10|||||||||9
1743607700000|2025-04-02 15:28:20|||||||||12
1743607710000|2025-04-02 15:28:30|||||||||11
1743607720000|2025-04-02 15:28:40|||||||||77
1743607730000|2025-04-02 15:28:50||184.19||184.19||184.24||184.19|200
1743607740000|2025-04-02 15:29:00|184.27|184.24|184.22|184.14|184.27|184.24|184.22|184.14|428
1743607750000|2025-04-02 15:29:10|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|119
1743607760000|2025-04-02 15:29:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|57
1743607770000|2025-04-02 15:29:30|||||||||30
1743607780000|2025-04-02 15:29:40|184.27||184.27||184.27||184.27||40
1743607790000|2025-04-02 15:29:50|184.22|184.19|184.27|184.14|184.27|184.19|184.22|184.14|115
1743607800000|2025-04-02 15:30:00|184.22||184.27||184.27||184.22||326
1743607810000|2025-04-02 15:30:10|184.22|184.19|184.27|184.19|184.27|184.19|184.22|184.19|50
1743607820000|2025-04-02 15:30:20|||||||||37
1743607830000|2025-04-02 15:30:30|||||||||2
1743607840000|2025-04-02 15:30:40|||||||||26
1743607850000|2025-04-02 15:30:50|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|88
1743607860000|2025-04-02 15:31:00|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|46
1743607870000|2025-04-02 15:31:10|||||||||7
1743607880000|2025-04-02 15:31:20|||||||||108
1743607890000|2025-04-02 15:31:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|44
1743607900000|2025-04-02 15:31:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|77
1743607910000|2025-04-02 15:31:50|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|56
1743607920000|2025-04-02 15:32:00|184.42|184.34|184.42|184.34|184.42|184.39|184.42|184.34|129
1743607930000|2025-04-02 15:32:10|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|165
1743607940000|2025-04-02 15:32:20|184.42|184.39|184.47|184.39|184.47|184.39|184.42|184.34|260
1743607950000|2025-04-02 15:32:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|137
1743607960000|2025-04-02 15:32:40|||||||||57
1743607970000|2025-04-02 15:32:50|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.24|92
1743607980000|2025-04-02 15:33:00||184.24||184.29||184.29||184.24|386
1743607990000|2025-04-02 15:33:10|||||||||7
1743608000000|2025-04-02 15:33:20|||||||||55
1743608010000|2025-04-02 15:33:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|97
1743608020000|2025-04-02 15:33:40|||||||||20
1743608030000|2025-04-02 15:33:50|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|230
1743608040000|2025-04-02 15:34:00|||||||||44
1743608050000|2025-04-02 15:34:10|||||||||1097
1743608060000|2025-04-02 15:34:20|184.47||184.47||184.47||184.47||402
1743608070000|2025-04-02 15:34:30|184.42||184.42||184.42||184.42||2
1743608080000|2025-04-02 15:34:40|||||||||262
1743608090000|2025-04-02 15:34:50|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|1108
1743608100000|2025-04-02 15:35:00|||||||||54
1743608110000|2025-04-02 15:35:10|||||||||37
1743608130000|2025-04-02 15:35:30|||||||||242
1743608140000|2025-04-02 15:35:40|||||||||72
1743608150000|2025-04-02 15:35:50|||||||||45
1743608160000|2025-04-02 15:36:00|||||||||203
1743608170000|2025-04-02 15:36:10|||||||||15
1743608190000|2025-04-02 15:36:30|||||||||202
1743608200000|2025-04-02 15:36:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|53
1743608220000|2025-04-02 15:37:00|||||||||52
1743608230000|2025-04-02 15:37:10|184.52|184.44|184.52|184.39|184.52|184.44|184.52|184.39|41
1743608240000|2025-04-02 15:37:20|184.47|184.44|184.47|184.39|184.47|184.44|184.47|184.39|0
1743608270000|2025-04-02 15:37:50|||||||||115
1743608280000|2025-04-02 15:38:00|||||||||1
1743608300000|2025-04-02 15:38:20|||||||||183
1743608330000|2025-04-02 15:38:50|||||||||24
1743608340000|2025-04-02 15:39:00|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|469
1743608350000|2025-04-02 15:39:10|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|274
1743608360000|2025-04-02 15:39:20|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|206
1743608370000|2025-04-02 15:39:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|63
1743608380000|2025-04-02 15:39:40|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|136
1743608390000|2025-04-02 15:39:50|||||||||2
1743608400000|2025-04-02 15:40:00|184.42||184.37||184.42||184.37||112
1743608410000|2025-04-02 15:40:10|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|215
1743608420000|2025-04-02 15:40:20|184.37||184.37||184.42||184.37||6
1743608430000|2025-04-02 15:40:30|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|54
1743608450000|2025-04-02 15:40:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|36
1743608460000|2025-04-02 15:41:00|184.37|184.29|184.37|184.29|184.37|184.34|184.37|184.29|3
1743608480000|2025-04-02 15:41:20|||||||||15
1743608490000|2025-04-02 15:41:30|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|607
1743608510000|2025-04-02 15:41:50|184.27|184.19|184.32|184.24|184.32|184.24|184.27|184.19|274
1743608530000|2025-04-02 15:42:10|||||||||157
1743608540000|2025-04-02 15:42:20|||||||||26
1743608560000|2025-04-02 15:42:40|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|27
1743608580000|2025-04-02 15:43:00|184.22|184.14|184.22|184.14|184.22|184.19|184.22|184.14|254
1743608590000|2025-04-02 15:43:10|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|69
1743608610000|2025-04-02 15:43:30|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|94
1743608620000|2025-04-02 15:43:40|||||||||69
1743608630000|2025-04-02 15:43:50|||||||||66
1743608660000|2025-04-02 15:44:20|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|140
1743608670000|2025-04-02 15:44:30|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|338
1743608680000|2025-04-02 15:44:40|184.17|184.09|184.12|184.04|184.17|184.09|184.12|184.04|50
1743608710000|2025-04-02 15:45:10|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|30
1743608720000|2025-04-02 15:45:20|184.02|183.94|184.02|183.94|184.07|183.99|184.02|183.94|107
1743608730000|2025-04-02 15:45:30|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|17
1743608740000|2025-04-02 15:45:40|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|62
1743608750000|2025-04-02 15:45:50|184.07||184.02||184.07||184.02||31
1743608760000|2025-04-02 15:46:00|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|93
1743608780000|2025-04-02 15:46:20|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|56
1743608790000|2025-04-02 15:46:30|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|71
1743608800000|2025-04-02 15:46:40||183.84||183.89||183.89||183.84|1
1743608830000|2025-04-02 15:47:10|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|55
1743608840000|2025-04-02 15:47:20||183.84||183.89||183.89||183.84|0
1743608850000|2025-04-02 15:47:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743608860000|2025-04-02 15:47:40|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.84|43
1743608880000|2025-04-02 15:48:00|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.79|100
1743608890000|2025-04-02 15:48:10|||||||||3
1743608910000|2025-04-02 15:48:30|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|34
1743608920000|2025-04-02 15:48:40|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|44
1743608940000|2025-04-02 15:49:00|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|47
1743608950000|2025-04-02 15:49:10|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|60
1743608980000|2025-04-02 15:49:40|183.87|183.79|183.92|183.79|183.92|183.84|183.87|183.79|47
1743608990000|2025-04-02 15:49:50||183.84||183.84||183.84||183.79|0
1743609000000|2025-04-02 15:50:00|183.87|183.79|183.87|183.79|183.92|183.84|183.87|183.79|16
1743609010000|2025-04-02 15:50:10|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|12
1743609040000|2025-04-02 15:50:40|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|2
1743609060000|2025-04-02 15:51:00|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|77
1743609070000|2025-04-02 15:51:10|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|0
1743609090000|2025-04-02 15:51:30|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|20
1743609120000|2025-04-02 15:52:00|||||||||19
1743609130000|2025-04-02 15:52:10|183.82|183.64|183.82|183.69|183.82|183.69|183.82|183.64|58
1743609140000|2025-04-02 15:52:20||183.74||183.74||183.74||183.74|0
1743609150000|2025-04-02 15:52:30|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|147
1743609160000|2025-04-02 15:52:40||183.74||183.79||183.79||183.74|85
1743609180000|2025-04-02 15:53:00|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|10
1743609190000|2025-04-02 15:53:10|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|18
1743609200000|2025-04-02 15:53:20|183.82|183.74|183.87|183.79|183.87|183.79|183.82|183.74|35
1743609210000|2025-04-02 15:53:30|||||||||1
1743609220000|2025-04-02 15:53:40|||||||||25
1743609230000|2025-04-02 15:53:50|183.92|183.84|183.92|183.84|183.92|183.84|183.87|183.79|94
1743609240000|2025-04-02 15:54:00|183.87|183.79|183.92|183.79|183.92|183.84|183.87|183.79|12
1743609250000|2025-04-02 15:54:10||183.84||183.84||183.84||183.79|6
1743609260000|2025-04-02 15:54:20||183.79||183.84||183.84||183.79|0
1743609270000|2025-04-02 15:54:30||183.79||183.84||183.84||183.79|0
1743609290000|2025-04-02 15:54:50|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|9
1743609300000|2025-04-02 15:55:00|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743609310000|2025-04-02 15:55:10|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|0
1743609320000|2025-04-02 15:55:20|||||||||126
1743609330000|2025-04-02 15:55:30|||||||||9
1743609340000|2025-04-02 15:55:40|184.02|183.94|184.02|183.94|184.02|183.94|183.97|183.94|0
1743609350000|2025-04-02 15:55:50|184.07|183.99|184.07|183.94|184.07|183.99|184.02|183.94|8
1743609360000|2025-04-02 15:56:00|184.02||184.02||184.02||184.02||980
1743609370000|2025-04-02 15:56:10|183.97|183.89|183.97|183.89|184.02|183.94|183.97|183.89|43
1743609380000|2025-04-02 15:56:20|184.02||183.97||184.02||183.97||0
1743609390000|2025-04-02 15:56:30|184.02|183.94|184.02|183.89|184.02|183.94|183.97|183.89|12
1743609400000|2025-04-02 15:56:40||183.94||183.89||183.94||183.89|0
1743609410000|2025-04-02 15:56:50|183.97|183.94|183.97|183.89|184.02|183.94|183.97|183.89|0
1743609420000|2025-04-02 15:57:00|184.02||184.02||184.02||183.97||3
1743609430000|2025-04-02 15:57:10||183.94||183.94||183.94||183.89|976
1743609440000|2025-04-02 15:57:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|0
1743609460000|2025-04-02 15:57:40|||||||||4
1743609470000|2025-04-02 15:57:50|184.12|184.04|184.12|183.99|184.12|184.04|184.07|183.99|54
1743609480000|2025-04-02 15:58:00||184.04||183.99||184.04||183.99|0
1743609490000|2025-04-02 15:58:10||184.04||183.99||184.04||183.99|1
1743609500000|2025-04-02 15:58:20||184.04||184.04||184.04||183.99|207
1743609520000|2025-04-02 15:58:40||183.99||183.99||184.04||183.99|0
1743609530000|2025-04-02 15:58:50|184.07|184.04|184.12|183.99|184.12|184.04|184.07|183.99|15
1743609540000|2025-04-02 15:59:00|184.07|184.04|184.07|183.99|184.07|184.04|184.07|183.99|0
1743609550000|2025-04-02 15:59:10|||||||||3
1743609560000|2025-04-02 15:59:20|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|0
1743609590000|2025-04-02 15:59:50|||||||||90
1743609600000|2025-04-02 16:00:00|183.97|183.89|184.02|183.89|184.02|183.94|183.97|183.89|8
1743609610000|2025-04-02 16:00:10||183.94||183.94||183.94||183.94|0
1743609630000|2025-04-02 16:00:30|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|44
1743609640000|2025-04-02 16:00:40|184.02|183.94|184.07|183.99|184.07|183.99|184.02|183.94|4
1743609650000|2025-04-02 16:00:50||183.94||183.94||183.99||183.94|0
1743609660000|2025-04-02 16:01:00|184.02|183.99|184.02|183.94|184.02|183.99|184.02|183.94|0
1743609680000|2025-04-02 16:01:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|51
1743609700000|2025-04-02 16:01:40|||||||||49
1743609720000|2025-04-02 16:02:00|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|30
1743609730000|2025-04-02 16:02:10|184.07|183.99|184.07|183.94|184.07|183.99|184.07|183.94|38
1743609740000|2025-04-02 16:02:20|184.02|183.99|184.02|183.94|184.02|183.99|184.02|183.94|52
1743609760000|2025-04-02 16:02:40|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|16
1743609770000|2025-04-02 16:02:50|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|5
1743609780000|2025-04-02 16:03:00|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|2
1743609820000|2025-04-02 16:03:40|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|36
1743609840000|2025-04-02 16:04:00|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|25
1743609850000|2025-04-02 16:04:10|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|7
1743609860000|2025-04-02 16:04:20|||||||||2
1743609870000|2025-04-02 16:04:30|183.97|183.89|184.02|183.89|184.02|183.89|183.97|183.89|16
1743609880000|2025-04-02 16:04:40|183.97||183.97||183.97||183.97||0
1743609910000|2025-04-02 16:05:10|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|6
1743609920000|2025-04-02 16:05:20||183.89||183.94||183.94||183.89|1
1743609950000|2025-04-02 16:05:50|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|7
1743609990000|2025-04-02 16:06:30|184.02|183.94|184.07|183.94|184.07|183.94|184.02|183.94|3
1743610000000|2025-04-02 16:06:40|184.02||184.02||184.02||184.02||38
1743610010000|2025-04-02 16:06:50|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|21
1743610020000|2025-04-02 16:07:00|184.02|183.94|184.07|183.99|184.07|183.99|184.02|183.94|11
1743610030000|2025-04-02 16:07:10|||||||||1
1743610040000|2025-04-02 16:07:20|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|0
1743610080000|2025-04-02 16:08:00|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|14
1743610090000|2025-04-02 16:08:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|1
1743610110000|2025-04-02 16:08:30|184.22||184.17||184.22||184.17||3
1743610120000|2025-04-02 16:08:40|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|1
1743610130000|2025-04-02 16:08:50|||||||||1
1743610150000|2025-04-02 16:09:10|||||||||50
1743610160000|2025-04-02 16:09:20|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|33
1743610220000|2025-04-02 16:10:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|28
1743610230000|2025-04-02 16:10:30|184.27|184.19|184.27|184.14|184.27|184.19|184.27|184.14|17
1743610240000|2025-04-02 16:10:40||184.19||184.19||184.19||184.14|0
1743610260000|2025-04-02 16:11:00|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|10
1743610320000|2025-04-02 16:12:00|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|102
1743610330000|2025-04-02 16:12:10|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|18
1743610340000|2025-04-02 16:12:20|184.37|184.29|184.37|184.29|184.37|184.29|184.32|184.24|93
1743610360000|2025-04-02 16:12:40|||||||||1
1743610380000|2025-04-02 16:13:00|184.32|184.24|184.32|184.24|184.32|184.29|184.32|184.24|21
1743610390000|2025-04-02 16:13:10|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|1
1743610400000|2025-04-02 16:13:20|184.42||184.37||184.42||184.37||1
1743610470000|2025-04-02 16:14:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|11
1743610480000|2025-04-02 16:14:40|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|1
1743610490000|2025-04-02 16:14:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|1
1743610500000|2025-04-02 16:15:00|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|1
1743610590000|2025-04-02 16:16:30|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|28
1743610600000|2025-04-02 16:16:40|184.42||184.37||184.42||184.37||6
1743610640000|2025-04-02 16:17:20|||||||||25
1743610650000|2025-04-02 16:17:30|184.32|184.24|184.37|184.24|184.37|184.24|184.32|184.24|3
1743610660000|2025-04-02 16:17:40||184.29||184.29||184.29||184.24|0
1743610670000|2025-04-02 16:17:50||184.24||184.29||184.29||184.24|0
1743610680000|2025-04-02 16:18:00|||||||||9
1743610690000|2025-04-02 16:18:10|184.42||184.42||184.42||184.42||2
1743610700000|2025-04-02 16:18:20||184.34||184.34||184.34||184.34|0
1743610710000|2025-04-02 16:18:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|1
1743610760000|2025-04-02 16:19:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.29|2
1743610770000|2025-04-02 16:19:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|0
1743610790000|2025-04-02 16:19:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|13
1743610800000|2025-04-02 16:20:00||184.29||184.29||184.34||184.29|0
1743610810000|2025-04-02 16:20:10|184.37||184.37||184.37||184.37||0
1743610830000|2025-04-02 16:20:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|13
1743610850000|2025-04-02 16:20:50|184.47||184.42||184.47||184.42||3
1743610890000|2025-04-02 16:21:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|2
1743610910000|2025-04-02 16:21:50|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|17
1743610950000|2025-04-02 16:22:30|||||||||1
1743610980000|2025-04-02 16:23:00||184.34||184.34||184.39||184.34|4
1743610990000|2025-04-02 16:23:10|184.42|184.39|184.42|184.34|184.42|184.39|184.42|184.34|0
1743611070000|2025-04-02 16:24:30|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|49
1743611080000|2025-04-02 16:24:40||184.39||184.39||184.39||184.39|0
1743611100000|2025-04-02 16:25:00|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|2
1743611110000|2025-04-02 16:25:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|13
1743611120000|2025-04-02 16:25:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|4
1743611130000|2025-04-02 16:25:30|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|1
1743611140000|2025-04-02 16:25:40|184.42||184.42||184.42||184.42||0
1743611160000|2025-04-02 16:26:00|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|29
1743611190000|2025-04-02 16:26:30|184.42||184.37||184.42||184.37||12
1743611200000|2025-04-02 16:26:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|42
1743611210000|2025-04-02 16:26:50|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|2
1743611230000|2025-04-02 16:27:10|184.42||184.37||184.42||184.37||5
1743611250000|2025-04-02 16:27:30|184.42||184.42||184.42||184.42||2
1743611260000|2025-04-02 16:27:40||184.34||184.34||184.34||184.29|2
1743611330000|2025-04-02 16:28:50|||||||||1
1743611360000|2025-04-02 16:29:20|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|3
1743611400000|2025-04-02 16:30:00|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|30
1743611450000|2025-04-02 16:30:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|3
1743611460000|2025-04-02 16:31:00|184.47|184.39|184.47|184.39|184.47|184.44|184.47|184.39|5
1743611470000|2025-04-02 16:31:10|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|66
1743611480000|2025-04-02 16:31:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|10
1743611490000|2025-04-02 16:31:30|184.57||184.52||184.57||184.52||36
1743611500000|2025-04-02 16:31:40|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|48
1743611550000|2025-04-02 16:32:30|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|25
1743611560000|2025-04-02 16:32:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|2
1743611570000|2025-04-02 16:32:50|184.57|184.49|184.62|184.49|184.62|184.49|184.57|184.49|12
1743611580000|2025-04-02 16:33:00|184.57||184.62||184.62||184.57||28
1743611590000|2025-04-02 16:33:10||184.54||184.54||184.54||184.54|3
1743611600000|2025-04-02 16:33:20|||||||||63
1743611610000|2025-04-02 16:33:30||184.49||184.54||184.54||184.49|26
1743611630000|2025-04-02 16:33:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|0
1743611650000|2025-04-02 16:34:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|4
1743611670000|2025-04-02 16:34:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|4
1743611680000|2025-04-02 16:34:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|9
1743611690000|2025-04-02 16:34:50||184.49||184.49||184.54||184.49|1
1743611700000|2025-04-02 16:35:00||184.54||184.49||184.54||184.49|0
1743611710000|2025-04-02 16:35:10|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.54|27
1743611720000|2025-04-02 16:35:20|||||||||30
1743611740000|2025-04-02 16:35:40|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|10
1743611760000|2025-04-02 16:36:00|||||||||45
1743611770000|2025-04-02 16:36:10|184.47|184.39|184.47|184.39|184.47|184.44|184.47|184.39|53
1743611780000|2025-04-02 16:36:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|33
1743611790000|2025-04-02 16:36:30|||||||||1
1743611810000|2025-04-02 16:36:50|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|1
1743611830000|2025-04-02 16:37:10|||||||||16
1743611850000|2025-04-02 16:37:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|2
1743611860000|2025-04-02 16:37:40|184.37|184.29|184.37|184.29|184.42|184.29|184.37|184.29|14
1743611870000|2025-04-02 16:37:50|184.42||184.42||184.42||184.37||4
1743611880000|2025-04-02 16:38:00|184.37||184.37||184.37||184.37||16
1743611900000|2025-04-02 16:38:20|184.42||184.37||184.42||184.37||3
1743611950000|2025-04-02 16:39:10|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.34|11
1743611980000|2025-04-02 16:39:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|4
1743612010000|2025-04-02 16:40:10|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|2
1743612030000|2025-04-02 16:40:30|184.47||184.47||184.47||184.47||8
1743612040000|2025-04-02 16:40:40|184.42|184.39|184.42|184.34|184.42|184.39|184.42|184.34|0
1743612060000|2025-04-02 16:41:00|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|1
1743612070000|2025-04-02 16:41:10|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|163
1743612130000|2025-04-02 16:42:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|7
1743612140000|2025-04-02 16:42:20|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|14
1743612200000|2025-04-02 16:43:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|3
1743612210000|2025-04-02 16:43:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|3
1743612240000|2025-04-02 16:44:00|||||||||1
1743612250000|2025-04-02 16:44:10|184.52||184.52||184.52||184.52||6
1743612260000|2025-04-02 16:44:20||184.44||184.44||184.44||184.44|0
1743612310000|2025-04-02 16:45:10|||||||||1
1743612330000|2025-04-02 16:45:30||184.39||184.44||184.44||184.39|2
1743612380000|2025-04-02 16:46:20|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|1
1743612390000|2025-04-02 16:46:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|1
1743612400000|2025-04-02 16:46:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|24
1743612410000|2025-04-02 16:46:50|184.42|184.34|184.42|184.34|184.42|184.39|184.42|184.34|9
1743612420000|2025-04-02 16:47:00|184.47|184.29|184.42|184.34|184.47|184.39|184.42|184.29|11
1743612440000|2025-04-02 16:47:20|184.47||184.47||184.47||184.42||2
1743612450000|2025-04-02 16:47:30||184.39||184.39||184.39||184.39|0
1743612460000|2025-04-02 16:47:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|7
1743612470000|2025-04-02 16:47:50||184.39||184.44||184.44||184.39|3
1743612480000|2025-04-02 16:48:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|142
1743612510000|2025-04-02 16:48:30|184.62||184.57||184.62||184.57||31
1743612520000|2025-04-02 16:48:40|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|2
1743612530000|2025-04-02 16:48:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|2
1743612540000|2025-04-02 16:49:00|184.67|184.59|184.67|184.54|184.67|184.59|184.67|184.54|19
1743612550000|2025-04-02 16:49:10|184.62|184.59|184.67|184.59|184.67|184.59|184.62|184.59|8
1743612560000|2025-04-02 16:49:20|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|12
1743612580000|2025-04-02 16:49:40|||||||||13
1743612590000|2025-04-02 16:49:50|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|16
1743612610000|2025-04-02 16:50:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|20
1743612630000|2025-04-02 16:50:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|23
1743612640000|2025-04-02 16:50:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|7
1743612660000|2025-04-02 16:51:00||184.64||184.69||184.69||184.64|0
1743612690000|2025-04-02 16:51:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1743612700000|2025-04-02 16:51:40|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|6
1743612710000|2025-04-02 16:51:50|184.77|184.69|184.77|184.69|184.77|184.74|184.77|184.69|0
1743612730000|2025-04-02 16:52:10|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|10
1743612740000|2025-04-02 16:52:20|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|0
1743612760000|2025-04-02 16:52:40|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|36
1743612770000|2025-04-02 16:52:50|184.62|184.54|184.62|184.54|184.67|184.59|184.62|184.54|69
1743612780000|2025-04-02 16:53:00|184.67|184.59|184.57|184.49|184.67|184.59|184.57|184.49|23
1743612790000|2025-04-02 16:53:10|184.62|184.54|184.62|184.49|184.62|184.54|184.57|184.49|29
1743612800000|2025-04-02 16:53:20|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|8
1743612810000|2025-04-02 16:53:30||184.54||184.54||184.54||184.49|0
1743612820000|2025-04-02 16:53:40|184.57|184.49|184.62|184.49|184.62|184.54|184.57|184.49|14
1743612830000|2025-04-02 16:53:50||184.54||184.54||184.54||184.49|0
1743612840000|2025-04-02 16:54:00|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|38
1743612850000|2025-04-02 16:54:10|184.72||184.72||184.72||184.72||73
1743612860000|2025-04-02 16:54:20|184.67||184.67||184.67||184.67||0
1743612880000|2025-04-02 16:54:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|12
1743612890000|2025-04-02 16:54:50|184.67||184.62||184.67||184.62||5
1743612930000|2025-04-02 16:55:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|16
1743612970000|2025-04-02 16:56:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|13
1743612980000|2025-04-02 16:56:20||184.49||184.49||184.49||184.49|0
1743612990000|2025-04-02 16:56:30|184.57|184.54|184.57|184.49|184.62|184.54|184.57|184.49|10
1743613000000|2025-04-02 16:56:40|||||||||220
1743613010000|2025-04-02 16:56:50|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|145
1743613020000|2025-04-02 16:57:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|2
1743613090000|2025-04-02 16:58:10|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|233
1743613100000|2025-04-02 16:58:20|||||||||2
1743613110000|2025-04-02 16:58:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|0
1743613120000|2025-04-02 16:58:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|3
1743613130000|2025-04-02 16:58:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|0
1743613140000|2025-04-02 16:59:00|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|11
1743613160000|2025-04-02 16:59:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|72
1743613180000|2025-04-02 16:59:40|184.62||184.62||184.62||184.62||8
1743613190000|2025-04-02 16:59:50|184.57||184.57||184.57||184.57||0
1743613220000|2025-04-02 17:00:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|7
1743613290000|2025-04-02 17:01:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|17
1743613300000|2025-04-02 17:01:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|13
1743613340000|2025-04-02 17:02:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|27
1743613350000|2025-04-02 17:02:30|||||||||5
1743613360000|2025-04-02 17:02:40||184.44||184.49||184.49||184.44|197
1743613400000|2025-04-02 17:03:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|40
1743613420000|2025-04-02 17:03:40|||||||||1
1743613460000|2025-04-02 17:04:20|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|9
1743613470000|2025-04-02 17:04:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|36
1743613480000|2025-04-02 17:04:40|184.67||184.67||184.67||184.67||8
1743613490000|2025-04-02 17:04:50||184.59||184.59||184.59||184.59|0
1743613510000|2025-04-02 17:05:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|28
1743613520000|2025-04-02 17:05:20|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|179
1743613610000|2025-04-02 17:06:50|||||||||1
1743613650000|2025-04-02 17:07:30|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|24
1743613660000|2025-04-02 17:07:40|||||||||3
1743613730000|2025-04-02 17:08:50|||||||||2
1743613740000|2025-04-02 17:09:00|||||||||1
1743613760000|2025-04-02 17:09:20|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|510
1743613770000|2025-04-02 17:09:30|184.82||184.82||184.82||184.77||7
1743613790000|2025-04-02 17:09:50|184.77||184.82||184.82||184.77||0
1743613800000|2025-04-02 17:10:00|184.77||184.82||184.82||184.77||11
1743613810000|2025-04-02 17:10:10|184.92|184.74|184.92|184.84|184.92|184.84|184.92|184.74|520
1743613820000|2025-04-02 17:10:20||184.79||184.79||184.79||184.79|78
1743613830000|2025-04-02 17:10:30|||||||||12
1743613840000|2025-04-02 17:10:40|||||||||2
1743613850000|2025-04-02 17:10:50|184.97|184.84|184.97|184.84|184.97|184.84|184.92|184.84|7
1743613870000|2025-04-02 17:11:10|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|0
1743613890000|2025-04-02 17:11:30|184.97||184.97||184.97||184.97||0
1743613910000|2025-04-02 17:11:50|185.02||185.02||185.02||184.97||1
1743613920000|2025-04-02 17:12:00|184.97||185.02||185.02||184.97||0
1743613940000|2025-04-02 17:12:20||184.94||184.94||184.94||184.94|3
1743613950000|2025-04-02 17:12:30|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|8
1743613960000|2025-04-02 17:12:40||184.94||184.94||184.94||184.94|5
1743613970000|2025-04-02 17:12:50|185.02||185.02||185.02||185.02||0
1743613980000|2025-04-02 17:13:00|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|2
1743613990000|2025-04-02 17:13:10||184.84||184.84||184.84||184.84|1
1743614000000|2025-04-02 17:13:20|184.92||184.97||184.97||184.92||3
1743614020000|2025-04-02 17:13:40|184.92||184.97||184.97||184.92||0
1743614030000|2025-04-02 17:13:50||184.89||184.89||184.89||184.89|0
1743614040000|2025-04-02 17:14:00|185.02|184.94|185.02|184.94|185.02|184.94|184.97|184.94|27
1743614050000|2025-04-02 17:14:10|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|6
1743614060000|2025-04-02 17:14:20|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|90
1743614070000|2025-04-02 17:14:30||184.94||184.94||184.94||184.94|410
1743614080000|2025-04-02 17:14:40|185.02|184.99|185.02|184.94|185.02|184.99|185.02|184.94|17
1743614090000|2025-04-02 17:14:50|||||||||2
1743614100000|2025-04-02 17:15:00|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|15
1743614110000|2025-04-02 17:15:10|||||||||3
1743614120000|2025-04-02 17:15:20|184.97||184.92||184.97||184.92||0
1743614130000|2025-04-02 17:15:30|184.97||184.97||184.97||184.97||18
1743614140000|2025-04-02 17:15:40|184.92|184.79|184.92|184.79|184.92|184.79|184.92|184.79|4
1743614150000|2025-04-02 17:15:50|184.87||184.87||184.87||184.87||0
1743614160000|2025-04-02 17:16:00|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|0
1743614170000|2025-04-02 17:16:10||184.79||184.79||184.79||184.79|0
1743614190000|2025-04-02 17:16:30|184.87||184.92||184.92||184.87||0
1743614200000|2025-04-02 17:16:40|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|0
1743614210000|2025-04-02 17:16:50|184.92||184.97||184.97||184.92||0
1743614220000|2025-04-02 17:17:00|184.92|184.79|184.92|184.84|184.92|184.84|184.92|184.79|1
1743614230000|2025-04-02 17:17:10||184.79||184.79||184.79||184.79|0
1743614240000|2025-04-02 17:17:20|184.87||184.87||184.92||184.87||0
1743614250000|2025-04-02 17:17:30|184.92||184.87||184.92||184.87||0
1743614280000|2025-04-02 17:18:00|184.92||184.92||184.92||184.92||15
1743614290000|2025-04-02 17:18:10|184.87||184.92||184.92||184.87||3
1743614300000|2025-04-02 17:18:20||184.84||184.79||184.84||184.79|2
1743614310000|2025-04-02 17:18:30|184.87||184.87||184.87||184.87||0
1743614320000|2025-04-02 17:18:40|184.92||184.92||184.92||184.92||2
1743614340000|2025-04-02 17:19:00||184.84||184.79||184.84||184.79|0
1743614350000|2025-04-02 17:19:10|184.87||184.87||184.87||184.87||0
1743614360000|2025-04-02 17:19:20||184.74||184.74||184.74||184.74|1
1743614370000|2025-04-02 17:19:30||184.79||184.79||184.79||184.79|0
1743614380000|2025-04-02 17:19:40||184.74||184.74||184.74||184.74|0
1743614420000|2025-04-02 17:20:20|184.82||184.87||184.87||184.82||7
1743614430000|2025-04-02 17:20:30|184.82||184.87||184.87||184.82||3
1743614440000|2025-04-02 17:20:40||184.79||184.74||184.79||184.74|86
1743614450000|2025-04-02 17:20:50|184.82||184.82||184.82||184.82||26
1743614460000|2025-04-02 17:21:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|28
1743614470000|2025-04-02 17:21:10|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|10
1743614480000|2025-04-02 17:21:20|184.77|184.69|184.77|184.69|184.82|184.69|184.77|184.69|1
1743614500000|2025-04-02 17:21:40||184.64||184.64||184.69||184.64|11
1743614510000|2025-04-02 17:21:50|184.72|184.69|184.72|184.64|184.72|184.69|184.72|184.64|5
1743614520000|2025-04-02 17:22:00|184.67|184.59|184.67|184.59|184.72|184.59|184.67|184.59|48
1743614570000|2025-04-02 17:22:50|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|13
1743614580000|2025-04-02 17:23:00|184.62||184.67||184.67||184.62||3
1743614590000|2025-04-02 17:23:10|184.72|184.59|184.72|184.64|184.72|184.64|184.72|184.59|12
1743614710000|2025-04-02 17:25:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|2
1743614720000|2025-04-02 17:25:20|184.72||184.72||184.72||184.72||3
1743614730000|2025-04-02 17:25:30||184.64||184.59||184.64||184.59|4
1743614740000|2025-04-02 17:25:40|184.67||184.67||184.67||184.67||0
1743614750000|2025-04-02 17:25:50||184.54||184.54||184.54||184.54|1
1743614760000|2025-04-02 17:26:00||184.59||184.59||184.59||184.59|0
1743614770000|2025-04-02 17:26:10|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|1
1743614780000|2025-04-02 17:26:20|184.62||184.62||184.62||184.62||0
1743614800000|2025-04-02 17:26:40|184.67||184.67||184.67||184.67||33
1743614810000|2025-04-02 17:26:50|184.62||184.62||184.62||184.62||0
1743614830000|2025-04-02 17:27:10|184.67||184.67||184.67||184.67||3
1743614840000|2025-04-02 17:27:20|184.62||184.62||184.62||184.62||0
1743614900000|2025-04-02 17:28:20|184.67||184.67||184.67||184.67||9
1743614910000|2025-04-02 17:28:30|184.62||184.62||184.62||184.62||0
1743614920000|2025-04-02 17:28:40|184.67||184.67||184.67||184.62||0
1743614930000|2025-04-02 17:28:50|184.62||184.62||184.62||184.62||2
1743614940000|2025-04-02 17:29:00||184.49||184.49||184.49||184.49|11
1743614950000|2025-04-02 17:29:10|||||||||5
1743614960000|2025-04-02 17:29:20|184.57||184.62||184.62||184.57||2
1743614970000|2025-04-02 17:29:30|184.57||184.57||184.62||184.57||0
1743614990000|2025-04-02 17:29:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|72
1743615000000|2025-04-02 17:30:00|184.57||184.52||184.57||184.52||7
1743615010000|2025-04-02 17:30:10|184.57||184.52||184.57||184.52||2
1743615020000|2025-04-02 17:30:20|184.57||184.52||184.57||184.52||0
1743615030000|2025-04-02 17:30:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|28
1743615040000|2025-04-02 17:30:40|||||||||3
1743615080000|2025-04-02 17:31:20|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|53
1743615090000|2025-04-02 17:31:30|184.42||184.42||184.47||184.42||0
1743615100000|2025-04-02 17:31:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|26
1743615110000|2025-04-02 17:31:50||184.34||184.34||184.34||184.34|4
1743615130000|2025-04-02 17:32:10|184.42||184.47||184.47||184.42||16
1743615140000|2025-04-02 17:32:20|184.42||184.47||184.47||184.42||0
1743615150000|2025-04-02 17:32:30|184.42||184.42||184.47||184.42||0
1743615160000|2025-04-02 17:32:40|184.37|184.29|184.42|184.29|184.42|184.29|184.37|184.29|2
1743615170000|2025-04-02 17:32:50|184.37||184.37||184.42||184.37||0
1743615180000|2025-04-02 17:33:00||184.24||184.24||184.24||184.24|0
1743615190000|2025-04-02 17:33:10|184.42|184.29|184.42|184.29|184.42|184.29|184.42|184.29|0
1743615200000|2025-04-02 17:33:20|184.37|184.24|184.37|184.24|184.42|184.24|184.37|184.24|0
1743615210000|2025-04-02 17:33:30|184.42|184.29|184.42|184.29|184.42|184.29|184.37|184.29|0
1743615220000|2025-04-02 17:33:40|184.37||184.42||184.42||184.37||0
1743615230000|2025-04-02 17:33:50|184.37||184.42||184.42||184.37||0
1743615240000|2025-04-02 17:34:00|184.37||184.37||184.42||184.37||0
1743615250000|2025-04-02 17:34:10|184.42||184.42||184.42||184.42||0
1743615260000|2025-04-02 17:34:20|184.37||184.42||184.42||184.37||0
1743615270000|2025-04-02 17:34:30|184.37||184.42||184.42||184.37||0
1743615280000|2025-04-02 17:34:40|184.37||184.37||184.37||184.37||0
1743615300000|2025-04-02 17:35:00|184.32|184.24|184.32|184.24|184.37|184.24|184.32|184.24|2
1743615310000|2025-04-02 17:35:10||184.19||184.24||184.24||184.19|11
1743615320000|2025-04-02 17:35:20||184.19||184.24||184.24||184.19|2
1743615330000|2025-04-02 17:35:30||184.19||184.19||184.24||184.19|0
1743615350000|2025-04-02 17:35:50||184.24||184.24||184.24||184.24|0
1743615360000|2025-04-02 17:36:00|184.37||184.32||184.37||184.32||0
1743615370000|2025-04-02 17:36:10|184.37||184.37||184.37||184.37||0
1743615380000|2025-04-02 17:36:20|184.32|184.29|184.37|184.24|184.37|184.29|184.32|184.24|6
1743615390000|2025-04-02 17:36:30|184.32||184.37||184.37||184.32||0
1743615400000|2025-04-02 17:36:40|184.32||184.37||184.37||184.32||0
1743615410000|2025-04-02 17:36:50|184.32|184.19|184.32|184.19|184.32|184.19|184.32|184.19|0
1743615420000|2025-04-02 17:37:00|184.27||184.27||184.32||184.27||0
1743615430000|2025-04-02 17:37:10|184.32||184.27||184.32||184.27||0
1743615440000|2025-04-02 17:37:20|184.32|184.14|184.27|184.14|184.32|184.14|184.22|184.14|3
1743615450000|2025-04-02 17:37:30||184.19||184.19||184.19||184.19|0
1743615460000|2025-04-02 17:37:40||184.14||184.14||184.14||184.14|16
1743615470000|2025-04-02 17:37:50|||||||||40
1743615480000|2025-04-02 17:38:00|184.32|184.19|184.32|184.19|184.32|184.19|184.27|184.19|0
1743615500000|2025-04-02 17:38:20|184.37|184.24|184.32|184.24|184.37|184.24|184.32|184.24|218
1743615510000|2025-04-02 17:38:30|184.37|184.19|184.32|184.19|184.37|184.19|184.32|184.19|0
1743615520000|2025-04-02 17:38:40||184.24||184.24||184.24||184.24|0
1743615540000|2025-04-02 17:39:00||184.19||184.19||184.19||184.19|0
1743615550000|2025-04-02 17:39:10||184.24||184.19||184.24||184.19|0
1743615570000|2025-04-02 17:39:30|184.27||184.27||184.27||184.27||0
1743615590000|2025-04-02 17:39:50|184.32||184.32||184.32||184.32||11
1743615600000|2025-04-02 17:40:00|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|0
1743615610000|2025-04-02 17:40:10||184.29||184.24||184.29||184.24|11
1743615630000|2025-04-02 17:40:30|184.32||184.32||184.37||184.32||1
1743615640000|2025-04-02 17:40:40||184.19||184.19||184.19||184.19|1
1743615650000|2025-04-02 17:40:50|||||||||4
1743615660000|2025-04-02 17:41:00|184.27||184.27||184.27||184.27||0
1743615680000|2025-04-02 17:41:20|||||||||2
1743615730000|2025-04-02 17:42:10|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|19
1743615740000|2025-04-02 17:42:20|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|1
1743615770000|2025-04-02 17:42:50|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|3
1743615790000|2025-04-02 17:43:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|0
1743615800000|2025-04-02 17:43:20|184.22||184.22||184.22||184.22||1
1743615810000|2025-04-02 17:43:30||184.14||184.09||184.14||184.09|3
1743615820000|2025-04-02 17:43:40|184.17||184.17||184.17||184.17||0
1743615840000|2025-04-02 17:44:00|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|18
1743615850000|2025-04-02 17:44:10|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|14
1743615860000|2025-04-02 17:44:20||184.04||184.09||184.09||184.04|0
1743615870000|2025-04-02 17:44:30|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|6
1743615910000|2025-04-02 17:45:10||184.09||184.09||184.14||184.09|2
1743615920000|2025-04-02 17:45:20|184.17||184.17||184.17||184.17||0
1743615950000|2025-04-02 17:45:50|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|3
1743615960000|2025-04-02 17:46:00|184.17||184.17||184.17||184.17||1
1743615980000|2025-04-02 17:46:20||184.09||184.09||184.09||184.09|0
1743616010000|2025-04-02 17:46:50||184.04||184.04||184.04||184.04|2
1743616050000|2025-04-02 17:47:30|184.22|184.09|184.22|184.14|184.22|184.14|184.22|184.09|1
1743616060000|2025-04-02 17:47:40||184.09||184.09||184.09||184.09|3
1743616070000|2025-04-02 17:47:50||184.14||184.09||184.14||184.09|0
1743616080000|2025-04-02 17:48:00|184.17|184.04|184.12|184.04|184.17|184.04|184.12|184.04|0
1743616110000|2025-04-02 17:48:30||183.99||183.99||183.99||183.99|2
1743616120000|2025-04-02 17:48:40|184.07||184.07||184.07||184.07||0
1743616130000|2025-04-02 17:48:50||183.94||183.94||183.94||183.94|0
1743616140000|2025-04-02 17:49:00|184.02||184.02||184.02||184.02||0
1743616150000|2025-04-02 17:49:10|184.07||184.07||184.07||184.07||2
1743616160000|2025-04-02 17:49:20||183.99||183.99||183.99||183.99|0
1743616170000|2025-04-02 17:49:30||183.94||183.94||183.94||183.94|3
1743616180000|2025-04-02 17:49:40|184.02||184.02||184.02||184.02||0
1743616190000|2025-04-02 17:49:50|184.07||184.07||184.07||184.07||1
1743616210000|2025-04-02 17:50:10|184.02||184.02||184.02||184.02||0
1743616220000|2025-04-02 17:50:20|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|0
1743616240000|2025-04-02 17:50:40|184.02||183.97||184.02||183.97||2
1743616310000|2025-04-02 17:51:50|184.02||183.97||184.02||183.97||10
1743616330000|2025-04-02 17:52:10|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|7
1743616340000|2025-04-02 17:52:20|183.92||183.97||183.97||183.92||1
1743616350000|2025-04-02 17:52:30|183.92||183.92||183.92||183.92||0
1743616360000|2025-04-02 17:52:40|183.97||183.97||183.97||183.97||1
1743616370000|2025-04-02 17:52:50|183.92|183.79|183.92|183.79|183.92|183.79|183.92|183.79|250
1743616380000|2025-04-02 17:53:00||183.84||183.79||183.84||183.79|0
1743616390000|2025-04-02 17:53:10|183.97|183.84|183.97|183.84|183.97|183.84|183.97|183.84|22
1743616400000|2025-04-02 17:53:20|||||||||3
1743616410000|2025-04-02 17:53:30||183.89||183.89||183.89||183.89|0
1743616420000|2025-04-02 17:53:40|184.02|183.94|184.02|183.89|184.02|183.94|184.02|183.89|29
1743616430000|2025-04-02 17:53:50||183.94||183.94||183.94||183.94|0
1743616440000|2025-04-02 17:54:00||183.89||183.89||183.94||183.89|0
1743616450000|2025-04-02 17:54:10|184.07|183.94|184.07|183.94|184.07|183.94|184.02|183.89|4
1743616460000|2025-04-02 17:54:20|184.02||184.02||184.02||184.02||0
1743616470000|2025-04-02 17:54:30|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|1
1743616490000|2025-04-02 17:54:50||183.94||183.94||183.94||183.94|2
1743616500000|2025-04-02 17:55:00|184.12|183.99|184.12|183.99|184.12|183.99|184.07|183.99|7
1743616510000|2025-04-02 17:55:10|184.07|184.04|184.12|184.04|184.12|184.04|184.07|184.04|7
1743616520000|2025-04-02 17:55:20|184.17||184.17||184.17||184.17||1
1743616530000|2025-04-02 17:55:30||184.09||184.09||184.09||184.09|1
1743616540000|2025-04-02 17:55:40|184.22||184.17||184.22||184.17||13
1743616550000|2025-04-02 17:55:50|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|2
1743616560000|2025-04-02 17:56:00|184.17||184.17||184.17||184.17||1
1743616590000|2025-04-02 17:56:30|184.22||184.22||184.22||184.22||63
1743616600000|2025-04-02 17:56:40|184.17||184.17||184.17||184.17||0
1743616620000|2025-04-02 17:57:00||184.04||184.04||184.04||184.04|38
1743616630000|2025-04-02 17:57:10|||||||||14
1743616640000|2025-04-02 17:57:20|184.12|184.09|184.17|184.09|184.17|184.09|184.12|184.09|26
1743616650000|2025-04-02 17:57:30|||||||||13
1743616660000|2025-04-02 17:57:40|||||||||36
1743616670000|2025-04-02 17:57:50|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|25
1743616710000|2025-04-02 17:58:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|11
1743616740000|2025-04-02 17:59:00|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|1
1743616750000|2025-04-02 17:59:10|184.17|184.09|184.22|184.09|184.22|184.09|184.17|184.09|3
1743616790000|2025-04-02 17:59:50||184.14||184.14||184.14||184.14|0
1743616800000|2025-04-02 18:00:00|184.17|184.09|184.27|184.14|184.27|184.14|184.17|184.09|3
1743616810000|2025-04-02 18:00:10|184.22||184.22||184.22||184.22||0
1743616820000|2025-04-02 18:00:20||184.09||184.09||184.09||184.09|0
1743616840000|2025-04-02 18:00:40|184.17||184.17||184.17||184.17||0
1743616850000|2025-04-02 18:00:50|184.22||184.22||184.22||184.22||1
1743616860000|2025-04-02 18:01:00||184.14||184.09||184.14||184.09|1
1743616870000|2025-04-02 18:01:10|184.17||184.17||184.17||184.17||0
1743616880000|2025-04-02 18:01:20|184.22||184.22||184.22||184.22||1
1743616890000|2025-04-02 18:01:30||184.14||184.09||184.14||184.09|0
1743616900000|2025-04-02 18:01:40||184.14||184.14||184.14||184.14|0
1743616910000|2025-04-02 18:01:50||184.09||184.14||184.14||184.09|0
1743616930000|2025-04-02 18:02:10||184.09||184.09||184.14||184.09|1
1743616940000|2025-04-02 18:02:20|184.17|184.04|184.17|184.04|184.17|184.04|184.12|184.04|38
1743616950000|2025-04-02 18:02:30||184.09||184.04||184.09||184.04|0
1743616960000|2025-04-02 18:02:40|184.12||184.17||184.17||184.12||1
1743616970000|2025-04-02 18:02:50|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|1
1743616980000|2025-04-02 18:03:00|184.17|184.04|184.22|184.09|184.22|184.09|184.17|184.04|12
1743616990000|2025-04-02 18:03:10|184.27|184.14|184.27|184.14|184.37|184.24|184.22|184.14|66
1743617000000|2025-04-02 18:03:20|184.22||184.22||184.27||184.22||11
1743617020000|2025-04-02 18:03:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|1
1743617030000|2025-04-02 18:03:50|184.22||184.17||184.22||184.17||1
1743617040000|2025-04-02 18:04:00|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.09|12
1743617050000|2025-04-02 18:04:10|184.17|184.09|184.17|184.09|184.22|184.09|184.17|184.09|1
1743617060000|2025-04-02 18:04:20|184.22|184.04|184.22|184.09|184.22|184.09|184.22|184.04|8
1743617080000|2025-04-02 18:04:40|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|0
1743617100000|2025-04-02 18:05:00|184.12|183.99|184.07|183.99|184.12|183.99|184.07|183.99|17
1743617130000|2025-04-02 18:05:30||183.94||183.94||183.94||183.94|0
1743617140000|2025-04-02 18:05:40|184.02|183.89|184.02|183.89|184.02|183.89|184.02|183.89|45
1743617150000|2025-04-02 18:05:50|183.97|183.94|184.02|183.89|184.02|183.94|183.97|183.89|7
1743617160000|2025-04-02 18:06:00|183.97|183.94|184.02|183.94|184.02|183.94|183.97|183.94|2
1743617170000|2025-04-02 18:06:10|183.97|183.89|183.97|183.89|184.02|183.89|183.97|183.89|1
1743617180000|2025-04-02 18:06:20|184.02||183.97||184.02||183.97||1
1743617190000|2025-04-02 18:06:30||183.84||183.89||183.89||183.84|0
1743617200000|2025-04-02 18:06:40|184.02||184.02||184.02||183.97||3
1743617210000|2025-04-02 18:06:50||183.94||183.94||183.94||183.94|0
1743617220000|2025-04-02 18:07:00|184.07||184.02||184.07||184.02||1
1743617230000|2025-04-02 18:07:10||183.89||183.94||183.94||183.89|1
1743617240000|2025-04-02 18:07:20|184.07|183.89|184.07|183.94|184.07|183.94|184.07|183.89|1
1743617250000|2025-04-02 18:07:30|184.02||184.02||184.02||184.02||0
1743617280000|2025-04-02 18:08:00|184.07||184.02||184.07||184.02||1
1743617300000|2025-04-02 18:08:20|184.07||184.02||184.07||184.02||1
1743617310000|2025-04-02 18:08:30||183.89||183.89||183.89||183.89|0
1743617320000|2025-04-02 18:08:40|183.97||183.97||183.97||183.97||0
1743617370000|2025-04-02 18:09:30|184.02||184.02||184.02||184.02||2
1743617380000|2025-04-02 18:09:40|183.97|183.94|183.97|183.89|183.97|183.94|183.97|183.89|0
1743617390000|2025-04-02 18:09:50||183.84||183.84||183.84||183.84|0
1743617400000|2025-04-02 18:10:00||183.89||183.84||183.89||183.84|0
1743617410000|2025-04-02 18:10:10|183.92||183.92||183.97||183.92||13
1743617430000|2025-04-02 18:10:30|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|2
1743617470000|2025-04-02 18:11:10|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|15
1743617480000|2025-04-02 18:11:20||183.79||183.79||183.79||183.79|0
1743617490000|2025-04-02 18:11:30||183.84||183.79||183.84||183.79|2
1743617520000|2025-04-02 18:12:00||183.84||183.84||183.84||183.84|0
1743617530000|2025-04-02 18:12:10||183.79||183.79||183.79||183.79|1
1743617540000|2025-04-02 18:12:20||183.84||183.84||183.84||183.84|0
1743617550000|2025-04-02 18:12:30||183.79||183.84||183.84||183.79|0
1743617560000|2025-04-02 18:12:40|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|26
1743617580000|2025-04-02 18:13:00|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|7
1743617590000|2025-04-02 18:13:10|184.02||184.02||184.02||184.02||1
1743617600000|2025-04-02 18:13:20||183.94||183.94||183.94||183.94|0
1743617610000|2025-04-02 18:13:30|184.07|183.99|184.07|183.94|184.07|183.99|184.07|183.94|1
1743617620000|2025-04-02 18:13:40|184.02||184.02||184.02||184.02||0
1743617650000|2025-04-02 18:14:10|184.07|183.99|184.07|183.94|184.07|183.99|184.07|183.94|6
1743617660000|2025-04-02 18:14:20|184.02||184.02||184.02||184.02||0
1743617700000|2025-04-02 18:15:00||183.89||183.89||183.89||183.89|2
1743617710000|2025-04-02 18:15:10||183.94||183.94||183.94||183.94|0
1743617760000|2025-04-02 18:16:00|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|20
1743617780000|2025-04-02 18:16:20|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|24
1743617790000|2025-04-02 18:16:30|184.02||183.97||184.02||183.97||16
1743617800000|2025-04-02 18:16:40|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|68
1743617810000|2025-04-02 18:16:50||183.79||183.79||183.79||183.79|0
1743617820000|2025-04-02 18:17:00||183.84||183.84||183.84||183.84|0
1743617860000|2025-04-02 18:17:40|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|2
1743617870000|2025-04-02 18:17:50|184.02||184.02||184.02||184.02||1
1743617880000|2025-04-02 18:18:00|183.97||184.02||184.02||183.97||5
1743617890000|2025-04-02 18:18:10|183.97||184.02||184.02||183.97||3
1743617900000|2025-04-02 18:18:20|183.97||183.97||183.97||183.97||0
1743617910000|2025-04-02 18:18:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|3
1743617920000|2025-04-02 18:18:40||183.79||183.79||183.79||183.79|0
1743617930000|2025-04-02 18:18:50||183.84||183.84||183.84||183.84|0
1743617940000|2025-04-02 18:19:00||183.79||183.79||183.79||183.79|4
1743617950000|2025-04-02 18:19:10|183.87||183.92||183.92||183.87||3
1743617960000|2025-04-02 18:19:20||183.84||183.79||183.84||183.79|0
1743617970000|2025-04-02 18:19:30|183.87||183.87||183.87||183.87||0
1743617990000|2025-04-02 18:19:50|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743618000000|2025-04-02 18:20:00|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|6
1743618010000|2025-04-02 18:20:10|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743618030000|2025-04-02 18:20:30|183.97|183.89|183.92|183.84|183.97|183.89|183.92|183.84|8
1743618050000|2025-04-02 18:20:50|183.97||183.97||183.97||183.97||1
1743618060000|2025-04-02 18:21:00|183.92||183.97||183.97||183.92||1
1743618070000|2025-04-02 18:21:10|183.92||183.92||183.92||183.92||6
1743618090000|2025-04-02 18:21:30|183.87|183.79|183.87|183.79|183.87|183.79|183.87|183.79|6
1743618100000|2025-04-02 18:21:40|183.92||183.92||183.92||183.92||7
1743618120000|2025-04-02 18:22:00||183.84||183.84||183.84||183.84|0
1743618140000|2025-04-02 18:22:20|183.97||183.97||183.97||183.97||1
1743618150000|2025-04-02 18:22:30||183.89||183.89||183.89||183.89|22
1743618170000|2025-04-02 18:22:50|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|2
1743618180000|2025-04-02 18:23:00|183.87|183.79|183.87|183.79|183.92|183.79|183.87|183.79|2
1743618190000|2025-04-02 18:23:10|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743618200000|2025-04-02 18:23:20||183.79||183.79||183.79||183.79|2
1743618210000|2025-04-02 18:23:30|183.87||183.87||183.92||183.87||0
1743618230000|2025-04-02 18:23:50|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|33
1743618250000|2025-04-02 18:24:10|183.77|183.69|183.82|183.69|183.82|183.69|183.77|183.69|28
1743618270000|2025-04-02 18:24:30|183.77||183.82||183.82||183.77||2
1743618280000|2025-04-02 18:24:40||183.74||183.69||183.74||183.69|4
1743618300000|2025-04-02 18:25:00|183.77||183.82||183.82||183.77||1
1743618320000|2025-04-02 18:25:20|183.77||183.77||183.77||183.77||0
1743618340000|2025-04-02 18:25:40|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|2
1743618370000|2025-04-02 18:26:10|183.87||183.87||183.87||183.87||1
1743618380000|2025-04-02 18:26:20|||||||||5
1743618400000|2025-04-02 18:26:40|183.82||183.82||183.82||183.82||0
1743618410000|2025-04-02 18:26:50|183.87||183.87||183.87||183.87||1
1743618430000|2025-04-02 18:27:10|183.82||183.82||183.82||183.82||0
1743618440000|2025-04-02 18:27:20|183.77|183.69|183.82|183.69|183.82|183.69|183.77|183.69|13
1743618450000|2025-04-02 18:27:30||183.74||183.74||183.74||183.74|0
1743618460000|2025-04-02 18:27:40||183.69||183.69||183.69||183.69|5
1743618470000|2025-04-02 18:27:50|183.77||183.77||183.77||183.77||0
1743618500000|2025-04-02 18:28:20|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|7
1743618510000|2025-04-02 18:28:30|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|45
1743618520000|2025-04-02 18:28:40|183.72||183.72||183.72||183.72||8
1743618530000|2025-04-02 18:28:50|183.67||183.67||183.67||183.67||0
1743618580000|2025-04-02 18:29:40|183.62|183.54|183.62|183.54|183.62|183.54|183.62|183.54|55
1743618600000|2025-04-02 18:30:00|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|55
1743618610000|2025-04-02 18:30:10|183.67|183.59|183.67|183.59|183.67|183.59|183.67|183.59|2
1743618620000|2025-04-02 18:30:20||183.54||183.54||183.54||183.54|0
1743618630000|2025-04-02 18:30:30|183.72|183.59|183.72|183.64|183.72|183.64|183.72|183.59|1
1743618650000|2025-04-02 18:30:50|183.77|183.69|183.77|183.69|183.77|183.69|183.77|183.69|1
1743618660000|2025-04-02 18:31:00|183.72|183.64|183.72|183.64|183.72|183.64|183.72|183.64|5
1743618670000|2025-04-02 18:31:10|183.77|183.69|183.82|183.69|183.82|183.69|183.77|183.69|2
1743618690000|2025-04-02 18:31:30|183.77||183.77||183.77||183.77||0
1743618700000|2025-04-02 18:31:40||183.64||183.69||183.69||183.64|3
1743618710000|2025-04-02 18:31:50|183.82||183.82||183.82||183.77||2
1743618720000|2025-04-02 18:32:00|183.77||183.77||183.77||183.77||0
1743618730000|2025-04-02 18:32:10||183.64||183.69||183.69||183.64|1
1743618740000|2025-04-02 18:32:20||183.64||183.64||183.64||183.64|3
1743618750000|2025-04-02 18:32:30|183.72||183.72||183.72||183.72||0
1743618760000|2025-04-02 18:32:40|183.77||183.77||183.77||183.77||1
1743618770000|2025-04-02 18:32:50||183.69||183.64||183.69||183.64|0
1743618780000|2025-04-02 18:33:00||183.69||183.69||183.69||183.69|0
1743618790000|2025-04-02 18:33:10|183.82|183.74|183.82|183.74|183.82|183.74|183.82|183.74|1
1743618820000|2025-04-02 18:33:40||183.69||183.69||183.69||183.69|3
1743618830000|2025-04-02 18:33:50|183.77||183.82||183.82||183.77||1
1743618840000|2025-04-02 18:34:00||183.74||183.74||183.74||183.74|0
1743618890000|2025-04-02 18:34:50|183.87||183.87||183.87||183.87||1
1743618900000|2025-04-02 18:35:00|183.82||183.82||183.82||183.82||4
1743618910000|2025-04-02 18:35:10|183.87||183.87||183.87||183.87||0
1743618930000|2025-04-02 18:35:30|183.92|183.79|183.92|183.84|183.92|183.84|183.92|183.79|1
1743618950000|2025-04-02 18:35:50|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|1
1743618960000|2025-04-02 18:36:00|184.02||184.02||184.02||184.02||3
1743618990000|2025-04-02 18:36:30||183.94||183.89||183.94||183.89|0
1743619000000|2025-04-02 18:36:40|183.97||183.97||183.97||183.97||0
1743619010000|2025-04-02 18:36:50|184.02||184.02||184.02||184.02||0
1743619040000|2025-04-02 18:37:20|183.97||184.02||184.02||183.97||0
1743619060000|2025-04-02 18:37:40||183.94||183.94||183.94||183.89|1
1743619070000|2025-04-02 18:37:50|184.07||184.07||184.07||184.07||0
1743619080000|2025-04-02 18:38:00|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|0
1743619090000|2025-04-02 18:38:10|184.07||184.07||184.07||184.07||0
1743619100000|2025-04-02 18:38:20|184.12||184.12||184.12||184.07||0
1743619110000|2025-04-02 18:38:30|184.07||184.12||184.12||184.07||0
1743619140000|2025-04-02 18:39:00||184.04||183.99||184.04||183.99|1
1743619150000|2025-04-02 18:39:10|184.07||184.12||184.12||184.07||0
1743619160000|2025-04-02 18:39:20|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|0
1743619180000|2025-04-02 18:39:40|184.12||184.12||184.12||184.12||0
1743619190000|2025-04-02 18:39:50|184.17||184.17||184.17||184.17||0
1743619200000|2025-04-02 18:40:00||184.09||184.04||184.09||184.04|0
1743619210000|2025-04-02 18:40:10||184.09||184.09||184.09||184.09|0
1743619220000|2025-04-02 18:40:20||184.04||184.04||184.04||184.04|0
1743619240000|2025-04-02 18:40:40||184.09||184.09||184.09||184.09|0
1743619250000|2025-04-02 18:40:50|184.22||184.22||184.22||184.17||0
1743619260000|2025-04-02 18:41:00|184.27|184.14|184.22|184.14|184.27|184.14|184.22|184.14|0
1743619270000|2025-04-02 18:41:10|184.27||184.22||184.27||184.22||0
1743619280000|2025-04-02 18:41:20|184.27||184.27||184.27||184.27||0
1743619320000|2025-04-02 18:42:00|184.32|184.19|184.32|184.19|184.32|184.19|184.32|184.19|0
1743619330000|2025-04-02 18:42:10|184.27||184.32||184.32||184.27||0
1743619340000|2025-04-02 18:42:20|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|0
1743619350000|2025-04-02 18:42:30|184.32||184.37||184.37||184.32||0
1743619360000|2025-04-02 18:42:40|184.32|184.19|184.32|184.19|184.32|184.19|184.32|184.19|1
1743619380000|2025-04-02 18:43:00|184.27||184.27||184.27||184.27||0
1743619390000|2025-04-02 18:43:10|184.32|184.14|184.27|184.14|184.32|184.14|184.27|184.14|0
1743619400000|2025-04-02 18:43:20|184.22||184.22||184.27||184.22||0
1743619420000|2025-04-02 18:43:40||184.09||184.14||184.14||184.09|0
1743619430000|2025-04-02 18:43:50||184.09||184.14||184.14||184.09|0
1743619440000|2025-04-02 18:44:00||184.09||184.14||184.14||184.09|9
1743619450000|2025-04-02 18:44:10||184.09||184.09||184.09||184.09|2
1743619460000|2025-04-02 18:44:20||184.14||184.14||184.14||184.09|0
1743619470000|2025-04-02 18:44:30||184.09||184.14||184.14||184.09|0
1743619480000|2025-04-02 18:44:40|184.27||184.22||184.27||184.22||0
1743619490000|2025-04-02 18:44:50|184.27||184.22||184.27||184.22||0
1743619500000|2025-04-02 18:45:00||184.09||184.14||184.14||184.09|0
1743619510000|2025-04-02 18:45:10||184.09||184.14||184.14||184.09|0
1743619520000|2025-04-02 18:45:20|184.27|184.09|184.27|184.14|184.27|184.14|184.27|184.09|0
1743619530000|2025-04-02 18:45:30|184.22||184.27||184.27||184.22||0
1743619540000|2025-04-02 18:45:40|184.22||184.22||184.27||184.22||0
1743619550000|2025-04-02 18:45:50||184.09||184.14||184.14||184.09|0
1743619560000|2025-04-02 18:46:00|184.27|184.09|184.27|184.14|184.27|184.14|184.27|184.09|0
1743619570000|2025-04-02 18:46:10|184.22||184.27||184.27||184.22||6
1743619590000|2025-04-02 18:46:30|184.22||184.22||184.22||184.22||0
1743619600000|2025-04-02 18:46:40||184.09||184.14||184.14||184.09|0
1743619620000|2025-04-02 18:47:00|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|1
1743619630000|2025-04-02 18:47:10|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|1
1743619660000|2025-04-02 18:47:40|184.17||184.12||184.17||184.12||6
1743619680000|2025-04-02 18:48:00|184.17|184.09|184.17|184.04|184.17|184.09|184.17|184.04|1
1743619690000|2025-04-02 18:48:10||184.09||184.04||184.09||184.04|0
1743619710000|2025-04-02 18:48:30||184.09||184.09||184.09||184.09|0
1743619720000|2025-04-02 18:48:40||184.04||184.04||184.04||184.04|2
1743619730000|2025-04-02 18:48:50||184.09||184.04||184.09||184.04|1
1743619740000|2025-04-02 18:49:00||184.09||184.04||184.09||184.04|0
1743619760000|2025-04-02 18:49:20|184.12||184.12||184.12||184.12||0
1743619780000|2025-04-02 18:49:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.04|11
1743619790000|2025-04-02 18:49:50|184.22||184.22||184.22||184.22||3
1743619800000|2025-04-02 18:50:00||184.14||184.09||184.14||184.09|2
1743619810000|2025-04-02 18:50:10|184.17||184.17||184.17||184.17||0
1743619820000|2025-04-02 18:50:20||184.04||184.04||184.04||184.04|0
1743619830000|2025-04-02 18:50:30||184.09||184.09||184.09||184.09|0
1743619850000|2025-04-02 18:50:50|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|2
1743619860000|2025-04-02 18:51:00||183.99||183.99||184.04||183.99|5
1743619870000|2025-04-02 18:51:10|184.07|183.94|184.07|183.94|184.07|183.94|184.07|183.94|7
1743619880000|2025-04-02 18:51:20|184.02|183.99|184.07|183.99|184.07|183.99|184.02|183.99|13
1743619900000|2025-04-02 18:51:40|184.12||184.12||184.12||184.12||0
1743619910000|2025-04-02 18:51:50|||||||||6
1743619920000|2025-04-02 18:52:00|184.07||184.07||184.07||184.07||0
1743619930000|2025-04-02 18:52:10||183.94||183.99||183.99||183.94|6
1743619940000|2025-04-02 18:52:20||183.94||183.99||183.99||183.94|0
1743619950000|2025-04-02 18:52:30||183.94||183.99||183.99||183.94|0
1743619960000|2025-04-02 18:52:40||183.94||183.99||183.99||183.94|0
1743619990000|2025-04-02 18:53:10||183.94||183.94||183.94||183.94|2
1743620000000|2025-04-02 18:53:20|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|17
1743620020000|2025-04-02 18:53:40||184.04||184.04||184.04||184.04|0
1743620070000|2025-04-02 18:54:30||183.99||183.99||183.99||183.99|1
1743620080000|2025-04-02 18:54:40||184.04||184.04||184.04||184.04|0
1743620090000|2025-04-02 18:54:50||183.99||183.99||184.04||183.99|0
1743620100000|2025-04-02 18:55:00|184.07|183.94|184.07|183.94|184.07|183.99|184.07|183.94|0
1743620110000|2025-04-02 18:55:10|184.02||184.02||184.02||184.02||0
1743620120000|2025-04-02 18:55:20|184.07|183.99|184.07|183.94|184.07|183.99|184.07|183.94|22
1743620130000|2025-04-02 18:55:30||183.99||183.99||183.99||183.99|0
1743620140000|2025-04-02 18:55:40||183.94||183.94||183.94||183.94|4
1743620190000|2025-04-02 18:56:30|184.02||184.02||184.02||184.02||0
1743620200000|2025-04-02 18:56:40|183.97|183.89|183.97|183.84|183.97|183.89|183.97|183.84|11
1743620210000|2025-04-02 18:56:50||183.89||183.84||183.89||183.84|0
1743620220000|2025-04-02 18:57:00|183.92||183.92||183.92||183.92||0
1743620240000|2025-04-02 18:57:20||183.79||183.79||183.79||183.79|17
1743620250000|2025-04-02 18:57:30|183.87||183.87||183.87||183.87||0
1743620270000|2025-04-02 18:57:50||183.74||183.74||183.79||183.74|4
1743620290000|2025-04-02 18:58:10|183.82|183.79|183.82|183.74|183.82|183.79|183.82|183.74|1
1743620300000|2025-04-02 18:58:20|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|50
1743620320000|2025-04-02 18:58:40||183.69||183.69||183.69||183.69|4
1743620330000|2025-04-02 18:58:50|183.77||183.77||183.77||183.77||0
1743620350000|2025-04-02 18:59:10|||||||||3
1743620360000|2025-04-02 18:59:20|183.82||183.82||183.82||183.82||18
1743620370000|2025-04-02 18:59:30||183.74||183.69||183.74||183.69|2
1743620380000|2025-04-02 18:59:40|183.77||183.77||183.77||183.77||0
1743620390000|2025-04-02 18:59:50||183.64||183.64||183.64||183.64|7
1743620400000|2025-04-02 19:00:00|183.82|183.69|183.87|183.79|183.87|183.79|183.82|183.69|2
1743620410000|2025-04-02 19:00:10|183.92|183.84|183.87|183.74|183.92|183.84|183.87|183.74|2
1743620420000|2025-04-02 19:00:20||183.79||183.79||183.79||183.79|0
1743620430000|2025-04-02 19:00:30|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|1
1743620450000|2025-04-02 19:00:50||183.79||183.79||183.79||183.79|8
1743620460000|2025-04-02 19:01:00|183.87|183.84|183.92|183.84|183.92|183.84|183.87|183.84|12
1743620470000|2025-04-02 19:01:10||183.79||183.79||183.79||183.79|0
1743620480000|2025-04-02 19:01:20|183.97|183.84|183.97|183.84|183.97|183.84|183.97|183.84|1
1743620490000|2025-04-02 19:01:30|184.02|183.89|184.02|183.89|184.02|183.94|184.02|183.89|10
1743620500000|2025-04-02 19:01:40|183.97|183.84|183.92|183.84|183.97|183.84|183.92|183.84|45
1743620510000|2025-04-02 19:01:50|183.97|183.89|183.97|183.84|183.97|183.89|183.97|183.84|1
1743620520000|2025-04-02 19:02:00||183.89||183.89||183.89||183.89|0
1743620530000|2025-04-02 19:02:10||183.84||183.89||183.89||183.84|4
1743620540000|2025-04-02 19:02:20|183.92|183.84|183.97|183.84|183.97|183.89|183.92|183.84|2
1743620550000|2025-04-02 19:02:30||183.89||183.89||183.89||183.84|1
1743620560000|2025-04-02 19:02:40|184.02||183.97||184.02||183.97||0
1743620570000|2025-04-02 19:02:50|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|1
1743620580000|2025-04-02 19:03:00|184.07|183.99|184.07|183.94|184.07|183.99|184.02|183.94|8
1743620590000|2025-04-02 19:03:10|184.02|183.99|184.07|183.99|184.07|183.99|184.02|183.94|2
1743620600000|2025-04-02 19:03:20|184.02|183.94|184.07|183.94|184.07|183.99|184.02|183.94|0
1743620610000|2025-04-02 19:03:30|184.02|183.99|184.02|183.94|184.07|183.99|184.02|183.94|2
1743620620000|2025-04-02 19:03:40|184.07|183.99|184.02|183.94|184.07|183.99|184.02|183.94|0
1743620630000|2025-04-02 19:03:50||183.89||183.89||183.89||183.89|0
1743620640000|2025-04-02 19:04:00|184.07|183.94|184.07|183.99|184.07|183.99|184.07|183.94|1
1743620650000|2025-04-02 19:04:10||183.94||183.94||183.94||183.94|1
1743620660000|2025-04-02 19:04:20||183.99||183.99||183.99||183.94|0
1743620670000|2025-04-02 19:04:30||183.94||183.94||183.99||183.94|4
1743620680000|2025-04-02 19:04:40||183.99||183.99||183.99||183.99|0
1743620700000|2025-04-02 19:05:00||183.94||183.94||183.94||183.94|1
1743620710000|2025-04-02 19:05:10||183.99||183.99||183.99||183.94|0
1743620720000|2025-04-02 19:05:20|184.02|183.94|184.07|183.94|184.07|183.94|184.02|183.94|7
1743620730000|2025-04-02 19:05:30|184.02|183.89|184.02|183.89|184.02|183.89|184.02|183.89|1
1743620740000|2025-04-02 19:05:40||183.94||183.89||183.94||183.89|0
1743620750000|2025-04-02 19:05:50||183.94||183.89||183.94||183.89|0
1743620760000|2025-04-02 19:06:00|183.97||183.97||183.97||183.97||0
1743620770000|2025-04-02 19:06:10|184.02|183.94|184.02|183.89|184.02|183.94|184.02|183.89|2
1743620790000|2025-04-02 19:06:30|184.07|183.94|184.07|183.94|184.07|183.94|184.07|183.94|1
1743620800000|2025-04-02 19:06:40||183.99||183.94||183.99||183.94|0
1743620820000|2025-04-02 19:07:00|184.02||184.02||184.02||184.02||0
1743620840000|2025-04-02 19:07:20|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|4
1743620850000|2025-04-02 19:07:30||183.94||183.94||183.94||183.94|1
1743620860000|2025-04-02 19:07:40|184.02|183.89|184.02|183.89|184.02|183.89|184.02|183.89|0
1743620880000|2025-04-02 19:08:00|183.97||183.97||183.97||183.97||0
1743620890000|2025-04-02 19:08:10||183.84||183.89||183.89||183.84|0
1743620900000|2025-04-02 19:08:20|184.02||183.97||184.02||183.97||1
1743620910000|2025-04-02 19:08:30|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|5
1743620930000|2025-04-02 19:08:50|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|1
1743620950000|2025-04-02 19:09:10||183.89||183.94||183.94||183.89|0
1743620960000|2025-04-02 19:09:20|184.07||184.02||184.07||184.02||1
1743620970000|2025-04-02 19:09:30|183.97|183.89|184.02|183.89|184.02|183.89|183.97|183.89|7
1743620980000|2025-04-02 19:09:40||183.94||183.94||183.94||183.94|0
1743620990000|2025-04-02 19:09:50||183.89||183.89||183.89||183.89|0
1743621000000|2025-04-02 19:10:00|183.97|183.84|183.92|183.84|183.97|183.84|183.92|183.84|0
1743621010000|2025-04-02 19:10:10|183.97||183.97||183.97||183.97||1
1743621020000|2025-04-02 19:10:20||183.89||183.84||183.89||183.84|0
1743621030000|2025-04-02 19:10:30||183.89||183.84||183.89||183.84|0
1743621040000|2025-04-02 19:10:40|183.92|183.89|183.92|183.84|183.92|183.89|183.92|183.84|0
1743621050000|2025-04-02 19:10:50||183.79||183.84||183.84||183.79|0
1743621060000|2025-04-02 19:11:00|183.97|183.89|183.97|183.89|184.02|183.89|183.97|183.89|37
1743621070000|2025-04-02 19:11:10|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|7
1743621080000|2025-04-02 19:11:20||183.89||183.84||183.89||183.84|0
1743621090000|2025-04-02 19:11:30|183.92|183.89|183.97|183.84|183.97|183.89|183.92|183.84|4
1743621100000|2025-04-02 19:11:40|183.92||183.92||183.92||183.92||0
1743621110000|2025-04-02 19:11:50||183.79||183.79||183.79||183.79|0
1743621120000|2025-04-02 19:12:00||183.84||183.79||183.84||183.79|0
1743621130000|2025-04-02 19:12:10||183.84||183.79||183.84||183.79|0
1743621140000|2025-04-02 19:12:20||183.84||183.84||183.84||183.79|0
1743621150000|2025-04-02 19:12:30|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|1
1743621160000|2025-04-02 19:12:40|184.02||184.02||184.02||184.02||1
1743621170000|2025-04-02 19:12:50|183.97||184.02||184.02||183.97||1
1743621180000|2025-04-02 19:13:00|183.97|183.94|184.02|183.94|184.02|183.94|183.97|183.94|7
1743621190000|2025-04-02 19:13:10|184.07||184.02||184.07||184.02||1
1743621200000|2025-04-02 19:13:20||183.89||183.89||183.89||183.89|4
1743621220000|2025-04-02 19:13:40|183.97||183.97||183.97||183.97||0
1743621230000|2025-04-02 19:13:50|184.02|183.94|184.02|183.89|184.02|183.94|184.02|183.89|1
1743621250000|2025-04-02 19:14:10|183.97||183.97||183.97||183.97||0
1743621260000|2025-04-02 19:14:20|184.02|183.94|184.02|183.94|184.02|183.94|184.02|183.94|1
1743621270000|2025-04-02 19:14:30|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.84|3
1743621280000|2025-04-02 19:14:40||183.84||183.84||183.84||183.84|0
1743621300000|2025-04-02 19:15:00||183.89||183.84||183.89||183.84|3
1743621310000|2025-04-02 19:15:10|183.92||183.92||183.92||183.92||0
1743621320000|2025-04-02 19:15:20|183.97|183.89|183.97|183.84|183.97|183.89|183.97|183.84|17
1743621360000|2025-04-02 19:16:00|183.92|183.79|183.92|183.84|183.92|183.84|183.92|183.79|11
1743621370000|2025-04-02 19:16:10|183.97|183.79|183.97|183.84|183.97|183.84|183.97|183.79|11
1743621380000|2025-04-02 19:16:20||183.89||183.89||183.89||183.89|0
1743621390000|2025-04-02 19:16:30|184.02||184.02||184.02||184.02||1
1743621400000|2025-04-02 19:16:40||183.94||183.94||183.94||183.89|0
1743621410000|2025-04-02 19:16:50||183.89||183.94||183.94||183.89|0
1743621420000|2025-04-02 19:17:00|184.07|183.99|184.07|183.94|184.07|183.99|184.07|183.94|6
1743621430000|2025-04-02 19:17:10|184.02||184.02||184.02||184.02||0
1743621450000|2025-04-02 19:17:30|184.07||184.07||184.07||184.07||1
1743621460000|2025-04-02 19:17:40|184.02|183.89|183.97|183.89|184.02|183.89|183.97|183.89|3
1743621470000|2025-04-02 19:17:50|184.02||183.97||184.02||183.97||1
1743621480000|2025-04-02 19:18:00||183.84||183.84||183.89||183.84|0
1743621490000|2025-04-02 19:18:10||183.89||183.89||183.89||183.89|0
1743621500000|2025-04-02 19:18:20||183.84||183.89||183.89||183.84|16
1743621520000|2025-04-02 19:18:40||183.84||183.84||183.84||183.84|3
1743621530000|2025-04-02 19:18:50||183.89||183.89||183.89||183.84|0
1743621540000|2025-04-02 19:19:00||183.84||183.84||183.84||183.84|3
1743621560000|2025-04-02 19:19:20|183.92|183.79|183.92|183.79|183.92|183.79|183.92|183.79|6
1743621570000|2025-04-02 19:19:30||183.84||183.84||183.84||183.84|0
1743621590000|2025-04-02 19:19:50|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|1
1743621600000|2025-04-02 19:20:00|184.02|183.94|184.02|183.89|184.02|183.94|184.02|183.89|4
1743621610000|2025-04-02 19:20:10|183.97|183.94|184.02|183.94|184.02|183.94|183.97|183.94|1
1743621620000|2025-04-02 19:20:20|184.07||184.02||184.07||184.02||17
1743621630000|2025-04-02 19:20:30|184.07|183.89|184.07|183.94|184.07|183.94|184.07|183.89|4
1743621640000|2025-04-02 19:20:40||183.99||183.94||183.99||183.94|5
1743621650000|2025-04-02 19:20:50||183.99||183.94||183.99||183.94|0
1743621660000|2025-04-02 19:21:00||183.99||183.94||183.99||183.94|3
1743621670000|2025-04-02 19:21:10|184.02|183.99|184.02|183.94|184.02|183.99|184.02|183.94|0
1743621680000|2025-04-02 19:21:20|184.07||184.02||184.07||184.02||1
1743621700000|2025-04-02 19:21:40|184.07||184.02||184.07||184.02||2
1743621720000|2025-04-02 19:22:00|184.07||184.07||184.07||184.07||12
1743621730000|2025-04-02 19:22:10|184.02||184.02||184.02||184.02||1
1743621740000|2025-04-02 19:22:20|||||||||1
1743621750000|2025-04-02 19:22:30|||||||||1
1743621760000|2025-04-02 19:22:40|184.07||184.07||184.07||184.07||14
1743621770000|2025-04-02 19:22:50||183.99||183.99||183.99||183.99|1
1743621790000|2025-04-02 19:23:10|184.12||184.07||184.12||184.07||3
1743621800000|2025-04-02 19:23:20|184.12|184.04|184.12|184.04|184.12|184.04|184.12|183.99|10
1743621810000|2025-04-02 19:23:30|184.17|183.99|184.17|184.04|184.17|184.09|184.17|183.99|1
1743621820000|2025-04-02 19:23:40||184.09||184.09||184.09||184.09|1
1743621830000|2025-04-02 19:23:50|184.22|184.04|184.22|184.09|184.22|184.09|184.22|184.04|0
1743621860000|2025-04-02 19:24:20||184.14||184.09||184.14||184.09|0
1743621870000|2025-04-02 19:24:30||184.14||184.09||184.14||184.09|0
1743621880000|2025-04-02 19:24:40||184.14||184.09||184.14||184.09|0
1743621890000|2025-04-02 19:24:50|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|0
1743621900000|2025-04-02 19:25:00|184.12|184.09|184.12|183.99|184.12|184.09|184.12|183.99|0
1743621910000|2025-04-02 19:25:10||184.04||183.99||184.04||183.99|0
1743621920000|2025-04-02 19:25:20|184.07||184.07||184.07||184.07||0
1743621940000|2025-04-02 19:25:40||183.94||183.99||183.99||183.94|0
1743621950000|2025-04-02 19:25:50||183.94||183.94||183.94||183.94|0
1743621960000|2025-04-02 19:26:00|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|0
1743621970000|2025-04-02 19:26:10|184.07||184.12||184.12||184.07||0
1743621980000|2025-04-02 19:26:20|184.07|184.04|184.07|183.99|184.07|184.04|184.07|183.99|0
1743621990000|2025-04-02 19:26:30|184.12||184.12||184.12||184.12||0
1743622000000|2025-04-02 19:26:40||184.04||184.04||184.04||183.99|9
1743622020000|2025-04-02 19:27:00||183.99||184.04||184.04||183.99|4
1743622030000|2025-04-02 19:27:10||183.99||184.04||184.04||183.99|0
1743622040000|2025-04-02 19:27:20||183.99||184.04||184.04||183.99|0
1743622050000|2025-04-02 19:27:30|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|11
1743622060000|2025-04-02 19:27:40||184.04||184.04||184.04||184.04|0
1743622070000|2025-04-02 19:27:50|184.22|184.09|184.17|184.09|184.22|184.09|184.17|184.04|0
1743622080000|2025-04-02 19:28:00|184.22||184.22||184.22||184.22||0
1743622100000|2025-04-02 19:28:20||184.14||184.09||184.14||184.09|4
1743622120000|2025-04-02 19:28:40|184.27|184.14|184.22|184.14|184.27|184.14|184.22|184.14|0
1743622130000|2025-04-02 19:28:50|184.27||184.22||184.27||184.22||0
1743622140000|2025-04-02 19:29:00|184.27||184.27||184.27||184.27||0
1743622150000|2025-04-02 19:29:10|184.22||184.22||184.22||184.22||0
1743622170000|2025-04-02 19:29:30|184.27|184.09|184.22|184.14|184.27|184.14|184.22|184.09|6
1743622180000|2025-04-02 19:29:40|184.27|184.09|184.22|184.09|184.27|184.09|184.22|184.09|4
1743622190000|2025-04-02 19:29:50|184.17||184.22||184.22||184.17||0
1743622200000|2025-04-02 19:30:00|184.17|184.04|184.12|184.04|184.17|184.04|184.12|184.04|16
1743622210000|2025-04-02 19:30:10||183.99||184.04||184.04||183.99|4
1743622230000|2025-04-02 19:30:30|184.17|184.09|184.17|184.09|184.17|184.09|184.12|184.09|6
1743622240000|2025-04-02 19:30:40|184.22||184.17||184.22||184.17||1
1743622250000|2025-04-02 19:30:50|184.22||184.22||184.22||184.22||1
1743622260000|2025-04-02 19:31:00|184.17||184.22||184.22||184.17||14
1743622270000|2025-04-02 19:31:10|184.17||184.17||184.17||184.17||0
1743622280000|2025-04-02 19:31:20|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.09|7
1743622300000|2025-04-02 19:31:40|184.27||184.27||184.27||184.22||1
1743622310000|2025-04-02 19:31:50|184.22||184.27||184.27||184.22||0
1743622320000|2025-04-02 19:32:00|184.22||184.22||184.27||184.22||0
1743622330000|2025-04-02 19:32:10|184.27|184.09|184.27|184.14|184.27|184.14|184.27|184.09|10
1743622340000|2025-04-02 19:32:20|184.32|184.19|184.32|184.19|184.32|184.19|184.27|184.14|2
1743622350000|2025-04-02 19:32:30|184.27||184.32||184.32||184.27||0
1743622370000|2025-04-02 19:32:50|184.27||184.27||184.27||184.27||0
1743622380000|2025-04-02 19:33:00|184.32|184.24|184.32|184.19|184.32|184.24|184.32|184.19|1
1743622390000|2025-04-02 19:33:10|184.37|184.24|184.37|184.29|184.37|184.29|184.37|184.24|10
1743622400000|2025-04-02 19:33:20||184.24||184.24||184.29||184.24|1
1743622410000|2025-04-02 19:33:30||184.29||184.29||184.29||184.24|0
1743622420000|2025-04-02 19:33:40|184.42|184.24|184.37|184.29|184.42|184.29|184.37|184.24|0
1743622430000|2025-04-02 19:33:50||184.24||184.24||184.29||184.24|0
1743622440000|2025-04-02 19:34:00|184.42|184.29|184.37|184.29|184.42|184.29|184.37|184.24|0
1743622450000|2025-04-02 19:34:10|184.42||184.42||184.42||184.37||0
1743622460000|2025-04-02 19:34:20|184.47|184.34|184.47|184.34|184.47|184.34|184.47|184.34|0
1743622490000|2025-04-02 19:34:50|184.42|184.29|184.42|184.29|184.42|184.34|184.42|184.29|0
1743622500000|2025-04-02 19:35:00|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|0
1743622510000|2025-04-02 19:35:10|184.32|184.29|184.32|184.24|184.32|184.29|184.32|184.24|0
1743622520000|2025-04-02 19:35:20|184.37||184.37||184.37||184.37||0
1743622530000|2025-04-02 19:35:30||184.29||184.29||184.29||184.24|0
1743622540000|2025-04-02 19:35:40|184.42||184.37||184.42||184.37||11
1743622550000|2025-04-02 19:35:50|184.42||184.42||184.42||184.42||0
1743622580000|2025-04-02 19:36:20|184.37||184.42||184.42||184.37||0
1743622590000|2025-04-02 19:36:30||184.34||184.34||184.34||184.29|0
1743622600000|2025-04-02 19:36:40|184.47||184.42||184.47||184.42||1
1743622620000|2025-04-02 19:37:00|184.47||184.47||184.47||184.47||0
1743622670000|2025-04-02 19:37:50|184.42|184.29|184.42|184.34|184.42|184.34|184.42|184.29|0
1743622690000|2025-04-02 19:38:10|184.47|184.39|184.42|184.29|184.47|184.39|184.42|184.29|16
1743622700000|2025-04-02 19:38:20||184.34||184.34||184.34||184.29|0
1743622720000|2025-04-02 19:38:40||184.29||184.29||184.34||184.29|0
1743622770000|2025-04-02 19:39:30|184.37||184.37||184.42||184.37||0
1743622800000|2025-04-02 19:40:00||184.24||184.29||184.29||184.24|0
1743622810000|2025-04-02 19:40:10||184.24||184.24||184.24||184.24|0
1743622820000|2025-04-02 19:40:20|184.42|184.29|184.42|184.29|184.42|184.34|184.42|184.29|12
1743622830000|2025-04-02 19:40:30||184.34||184.34||184.34||184.34|0
1743622860000|2025-04-02 19:41:00|184.47||184.47||184.47||184.47||15
1743622890000|2025-04-02 19:41:30|184.42||184.42||184.42||184.42||0
1743622910000|2025-04-02 19:41:50|184.47||184.47||184.47||184.47||13
1743622920000|2025-04-02 19:42:00||184.39||184.34||184.39||184.34|1
1743622940000|2025-04-02 19:42:20||184.39||184.39||184.39||184.39|0
1743622960000|2025-04-02 19:42:40|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|11
1743622970000|2025-04-02 19:42:50|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|14
1743622980000|2025-04-02 19:43:00||184.39||184.39||184.39||184.34|0
1743623000000|2025-04-02 19:43:20|184.52||184.47||184.52||184.47||3
1743623010000|2025-04-02 19:43:30|184.52||184.47||184.52||184.47||1
1743623020000|2025-04-02 19:43:40|184.52||184.52||184.52||184.47||0
1743623040000|2025-04-02 19:44:00|184.47||184.52||184.52||184.47||0
1743623050000|2025-04-02 19:44:10|184.47||184.47||184.52||184.47||0
1743623060000|2025-04-02 19:44:20||184.34||184.34||184.39||184.34|0
1743623080000|2025-04-02 19:44:40||184.39||184.39||184.39||184.39|0
1743623100000|2025-04-02 19:45:00|184.52||184.52||184.52||184.47||7
1743623110000|2025-04-02 19:45:10|184.47||184.52||184.52||184.47||3
1743623120000|2025-04-02 19:45:20||184.44||184.44||184.44||184.44|0
1743623140000|2025-04-02 19:45:40|184.57||184.57||184.57||184.57||1
1743623170000|2025-04-02 19:46:10|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.44|23
1743623190000|2025-04-02 19:46:30|184.57||184.62||184.62||184.57||5
1743623200000|2025-04-02 19:46:40|184.57||184.62||184.62||184.57||13
1743623220000|2025-04-02 19:47:00|184.57||184.62||184.62||184.57||16
1743623230000|2025-04-02 19:47:10|184.57||184.57||184.62||184.57||28
1743623240000|2025-04-02 19:47:20||184.44||184.44||184.44||184.44|6
1743623250000|2025-04-02 19:47:30|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|16
1743623260000|2025-04-02 19:47:40|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.54|0
1743623270000|2025-04-02 19:47:50||184.49||184.49||184.49||184.49|0
1743623280000|2025-04-02 19:48:00|||||||||1
1743623290000|2025-04-02 19:48:10|184.57||184.62||184.62||184.57||1
1743623300000|2025-04-02 19:48:20|184.57||184.62||184.62||184.57||1
1743623320000|2025-04-02 19:48:40|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.54|3
1743623350000|2025-04-02 19:49:10|||||||||1
1743623360000|2025-04-02 19:49:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|17
1743623370000|2025-04-02 19:49:30||184.44||184.44||184.44||184.44|1
1743623380000|2025-04-02 19:49:40|||||||||1
1743623390000|2025-04-02 19:49:50|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|4
1743623400000|2025-04-02 19:50:00|184.57|184.54|184.57|184.49|184.62|184.54|184.57|184.44|5
1743623410000|2025-04-02 19:50:10|||||||||1
1743623420000|2025-04-02 19:50:20||184.44||184.44||184.44||184.44|0
1743623430000|2025-04-02 19:50:30|||||||||1
1743623450000|2025-04-02 19:50:50|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.49|5
1743623460000|2025-04-02 19:51:00||184.44||184.44||184.49||184.44|14
1743623470000|2025-04-02 19:51:10|184.52||184.57||184.57||184.52||3
1743623480000|2025-04-02 19:51:20||184.49||184.49||184.49||184.49|0
1743623490000|2025-04-02 19:51:30|184.52|184.44|184.57|184.44|184.57|184.44|184.52|184.44|36
1743623500000|2025-04-02 19:51:40|184.52||184.57||184.57||184.52||1
1743623510000|2025-04-02 19:51:50||184.49||184.44||184.49||184.44|1
1743623520000|2025-04-02 19:52:00||184.49||184.44||184.49||184.44|0
1743623530000|2025-04-02 19:52:10|||||||||18
1743623540000|2025-04-02 19:52:20|184.52|184.54|184.62|184.54|184.62|184.54|184.52|184.54|23
1743623550000|2025-04-02 19:52:30||184.49||184.49||184.49||184.49|8
1743623560000|2025-04-02 19:52:40|||||||||1
1743623580000|2025-04-02 19:53:00|||||||||1
1743623600000|2025-04-02 19:53:20|184.57||184.57||184.57||184.57||1
1743623610000|2025-04-02 19:53:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|6
1743623630000|2025-04-02 19:53:50|||||||||1
1743623640000|2025-04-02 19:54:00|184.67||184.67||184.67||184.67||51
1743623650000|2025-04-02 19:54:10|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|1
1743623660000|2025-04-02 19:54:20|184.67||184.72||184.72||184.67||0
1743623670000|2025-04-02 19:54:30|184.67||184.67||184.67||184.67||10
1743623680000|2025-04-02 19:54:40|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|4
1743623690000|2025-04-02 19:54:50||184.54||184.49||184.54||184.49|8
1743623700000|2025-04-02 19:55:00|184.67||184.62||184.67||184.57||0
1743623710000|2025-04-02 19:55:10|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.54|4
1743623720000|2025-04-02 19:55:20|184.67|184.59|184.62|184.54|184.67|184.59|184.62|184.54|1
1743623730000|2025-04-02 19:55:30|184.67||184.67||184.67||184.67||4
1743623750000|2025-04-02 19:55:50|184.62||184.62||184.67||184.62||0
1743623760000|2025-04-02 19:56:00|184.67|184.59|184.67|184.54|184.67|184.59|184.62|184.49|10
1743623770000|2025-04-02 19:56:10|184.72|184.59|184.72|184.59|184.72|184.59|184.67|184.54|0
1743623790000|2025-04-02 19:56:30|184.67|184.54|184.67|184.54|184.72|184.54|184.67|184.54|0
1743623810000|2025-04-02 19:56:50|184.62||184.62||184.67||184.62||0
1743623820000|2025-04-02 19:57:00|184.67|184.49|184.67|184.54|184.67|184.54|184.62|184.49|0
1743623840000|2025-04-02 19:57:20|184.62|184.49|184.67|184.54|184.67|184.54|184.62|184.49|0
1743623850000|2025-04-02 19:57:30|184.62||184.67||184.67||184.62||0
1743623860000|2025-04-02 19:57:40|184.72||184.67||184.72||184.67||0
1743623870000|2025-04-02 19:57:50|184.72||184.67||184.72||184.67||0
1743623880000|2025-04-02 19:58:00|184.72||184.67||184.72||184.67||0
1743623900000|2025-04-02 19:58:20|184.62||184.62||184.67||184.62||0
1743623920000|2025-04-02 19:58:40||184.49||184.49||184.49||184.49|0
1743623930000|2025-04-02 19:58:50|||||||||1
1743623940000|2025-04-02 19:59:00||184.54||184.54||184.54||184.54|9
1743623950000|2025-04-02 19:59:10||184.49||184.49||184.49||184.49|19
1743623960000|2025-04-02 19:59:20||184.54||184.54||184.54||184.54|0
1743623970000|2025-04-02 19:59:30|184.67||184.62||184.67||184.62||8
1743623980000|2025-04-02 19:59:40|184.67||184.62||184.67||184.62||1
1743623990000|2025-04-02 19:59:50||184.49||184.49||184.49||184.49|4
1743660060000|2025-04-03 06:01:00|184.64|184.57|178.37|178.24|184.64|184.57|178.37|178.19|82
1743660070000|2025-04-03 06:01:10|178.32|178.29|178.17|178.04|178.32|178.29|178.17|178.04|11
1743660080000|2025-04-03 06:01:20|178.12|177.94|178.12|177.99|178.12|178.04|178.12|177.94|6
1743660090000|2025-04-03 06:01:30|178.02|177.89|177.97|177.84|178.02|177.89|177.97|177.79|93
1743660100000|2025-04-03 06:01:40|178.07|177.94|178.07|177.94|178.07|177.94|178.07|177.94|9
1743660110000|2025-04-03 06:01:50||177.99||177.99||177.99||177.99|2
1743660120000|2025-04-03 06:02:00|178.17|177.94|178.17|178.04|178.17|178.04|178.17|177.94|12
1743660130000|2025-04-03 06:02:10|178.12|177.94|178.12|177.94|178.12|177.94|178.12|177.94|74
1743660140000|2025-04-03 06:02:20|178.07||178.07||178.07||178.07||1
1743660150000|2025-04-03 06:02:30||177.89||177.89||177.89||177.89|1
1743660160000|2025-04-03 06:02:40|178.12|177.94|178.12|177.99|178.12|177.99|178.12|177.94|9
1743660170000|2025-04-03 06:02:50|178.17|178.04|178.17|177.99|178.17|178.09|178.17|177.99|18
1743660180000|2025-04-03 06:03:00||178.04||178.04||178.04||178.04|0
1743660190000|2025-04-03 06:03:10|178.27|178.09|178.22|178.09|178.27|178.14|178.22|178.09|13
1743660200000|2025-04-03 06:03:20|178.17|177.99|178.17|177.99|178.17|177.99|178.17|177.99|4
1743660210000|2025-04-03 06:03:30|178.32|178.04|178.32|178.19|178.32|178.19|178.32|178.04|15
1743660220000|2025-04-03 06:03:40|178.42|178.29|178.42|178.29|178.42|178.29|178.42|178.24|23
1743660230000|2025-04-03 06:03:50|178.37|178.24|178.37|178.19|178.37|178.24|178.37|178.19|0
1743660240000|2025-04-03 06:04:00|178.32|178.09|178.27|178.09|178.32|178.09|178.27|178.09|4
1743660260000|2025-04-03 06:04:20|178.37|178.14|178.42|178.34|178.42|178.34|178.37|178.14|14
1743660270000|2025-04-03 06:04:30|178.37|178.29|178.37|178.24|178.37|178.29|178.37|178.24|30
1743660290000|2025-04-03 06:04:50|178.32|178.14|178.32|178.14|178.32|178.14|178.32|178.14|8
1743660300000|2025-04-03 06:05:00|178.42|178.19|178.47|178.34|178.47|178.34|178.42|178.19|20
1743660310000|2025-04-03 06:05:10|178.52||178.52||178.52||178.42||60
1743660320000|2025-04-03 06:05:20|178.57|178.39|178.57|178.44|178.62|178.54|178.57|178.39|57
1743660330000|2025-04-03 06:05:30|178.62|178.49|178.67|178.54|178.67|178.54|178.62|178.49|35
1743660340000|2025-04-03 06:05:40|178.72||178.67||178.72||178.67||24
1743660350000|2025-04-03 06:05:50|178.62|178.59|178.57|178.49|178.67|178.59|178.57|178.49|47
1743660360000|2025-04-03 06:06:00|178.52|178.44|178.52|178.44|178.62|178.49|178.52|178.39|20
1743660370000|2025-04-03 06:06:10|178.47|178.39|178.47|178.39|178.52|178.39|178.47|178.39|6
1743660380000|2025-04-03 06:06:20|178.42|178.34|178.52|178.39|178.52|178.39|178.42|178.34|5
1743660390000|2025-04-03 06:06:30||178.44||178.44||178.44||178.39|2
1743660400000|2025-04-03 06:06:40|178.57|178.49|178.57|178.44|178.62|178.49|178.57|178.44|9
1743660410000|2025-04-03 06:06:50|178.62|178.49|178.62|178.49|178.62|178.54|178.62|178.49|4
1743660420000|2025-04-03 06:07:00|178.57||178.57||178.57||178.57||2
1743660430000|2025-04-03 06:07:10|178.52|178.44|178.62|178.49|178.62|178.49|178.52|178.44|5
1743660440000|2025-04-03 06:07:20||178.54||178.54||178.54||178.49|2
1743660450000|2025-04-03 06:07:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.54|41
1743660460000|2025-04-03 06:07:40|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|0
1743660470000|2025-04-03 06:07:50||178.54||178.54||178.54||178.49|2
1743660480000|2025-04-03 06:08:00|178.67|178.59|178.72|178.64|178.72|178.64|178.62|178.54|26
1743660490000|2025-04-03 06:08:10|178.67|178.59|178.82|178.69|178.82|178.74|178.67|178.59|44
1743660500000|2025-04-03 06:08:20|178.77|178.59|178.72|178.59|178.82|178.64|178.72|178.59|12
1743660510000|2025-04-03 06:08:30|178.67|178.54|178.72|178.59|178.72|178.59|178.62|178.54|23
1743660520000|2025-04-03 06:08:40|178.67|178.54|178.57|178.49|178.67|178.54|178.57|178.49|7
1743660530000|2025-04-03 06:08:50|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|3
1743660540000|2025-04-03 06:09:00|178.67|178.54|178.67|178.59|178.67|178.59|178.67|178.54|4
1743660550000|2025-04-03 06:09:10|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|1
1743660560000|2025-04-03 06:09:20|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.44|11
1743660570000|2025-04-03 06:09:30|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|27
1743660590000|2025-04-03 06:09:50|178.62|178.44|178.57|178.44|178.62|178.54|178.57|178.44|5
1743660600000|2025-04-03 06:10:00|178.62|178.49|178.62|178.54|178.62|178.54|178.62|178.44|4
1743660610000|2025-04-03 06:10:10|178.57|178.49|178.52|178.39|178.57|178.49|178.52|178.39|1
1743660620000|2025-04-03 06:10:20|178.47|178.44|178.47|178.34|178.47|178.44|178.47|178.34|0
1743660630000|2025-04-03 06:10:30|178.57|178.39|178.52|178.44|178.57|178.44|178.52|178.34|5
1743660640000|2025-04-03 06:10:40|178.57|178.64|178.77|178.64|178.77|178.64|178.52|178.64|59
1743660650000|2025-04-03 06:10:50|178.72|178.59|178.97|178.84|179.02|178.94|178.72|178.59|196
1743660660000|2025-04-03 06:11:00|179.02|178.89|178.82|178.74|179.02|178.89|178.82|178.69|52
1743660670000|2025-04-03 06:11:10||178.69||178.74||178.74||178.69|4
1743660680000|2025-04-03 06:11:20|178.92|178.79|178.87|178.74|178.92|178.79|178.87|178.74|11
1743660690000|2025-04-03 06:11:30|178.82|178.79|178.77|178.64|178.82|178.79|178.72|178.64|12
1743660700000|2025-04-03 06:11:40|178.72|178.59|178.72|178.59|178.72|178.59|178.72|178.59|9
1743660710000|2025-04-03 06:11:50||178.64||178.59||178.64||178.59|2
1743660720000|2025-04-03 06:12:00|178.67|178.54|178.67|178.54|178.67|178.59|178.67|178.54|2
1743660730000|2025-04-03 06:12:10|178.62|178.49|178.62|178.49|178.62|178.54|178.62|178.49|2
1743660740000|2025-04-03 06:12:20||178.54||178.49||178.54||178.49|1
1743660750000|2025-04-03 06:12:30|178.77|178.54|178.72|178.64|178.77|178.69|178.72|178.54|22
1743660760000|2025-04-03 06:12:40|178.67|178.54|178.67|178.54|178.67|178.54|178.67|178.54|61
1743660770000|2025-04-03 06:12:50|178.62|178.49|178.57|178.44|178.62|178.49|178.57|178.44|2
1743660780000|2025-04-03 06:13:00||178.49||178.49||178.49||178.44|4
1743660790000|2025-04-03 06:13:10||178.44||178.49||178.49||178.44|0
1743660800000|2025-04-03 06:13:20|178.62|178.44|178.62|178.49|178.62|178.54|178.62|178.44|9
1743660810000|2025-04-03 06:13:30||178.54||178.54||178.54||178.49|3
1743660820000|2025-04-03 06:13:40|178.67|178.59|178.67|178.54|178.67|178.59|178.67|178.54|19
1743660830000|2025-04-03 06:13:50|178.77|178.59|178.82|178.74|178.82|178.74|178.77|178.54|19
1743660840000|2025-04-03 06:14:00|178.77|178.69|178.77|178.69|178.77|178.74|178.77|178.69|0
1743660850000|2025-04-03 06:14:10|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|35
1743660860000|2025-04-03 06:14:20|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.74|19
1743660870000|2025-04-03 06:14:30|178.77|178.69|178.67|178.54|178.82|178.69|178.67|178.54|69
1743660880000|2025-04-03 06:14:40|178.82|178.59|178.77|178.64|178.82|178.69|178.77|178.59|8
1743660890000|2025-04-03 06:14:50|178.72||178.72||178.72||178.72||1
1743660900000|2025-04-03 06:15:00|178.67|178.59|178.67|178.59|178.67|178.64|178.67|178.59|3
1743660910000|2025-04-03 06:15:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|17
1743660920000|2025-04-03 06:15:20|178.72|178.64|178.72|178.59|178.72|178.64|178.67|178.59|9
1743660930000|2025-04-03 06:15:30|178.77|178.64|178.82|178.69|178.82|178.69|178.77|178.64|8
1743660940000|2025-04-03 06:15:40|178.77|178.74|178.77|178.64|178.82|178.74|178.77|178.64|54
1743660950000|2025-04-03 06:15:50|178.72|178.59|178.72|178.59|178.72|178.59|178.72|178.59|4
1743660960000|2025-04-03 06:16:00|178.67|178.54|178.67|178.54|178.67|178.59|178.67|178.54|3
1743660970000|2025-04-03 06:16:10|178.72|178.59|178.72|178.64|178.72|178.64|178.72|178.59|8
1743660980000|2025-04-03 06:16:20|178.67|178.59|178.62|178.54|178.67|178.64|178.62|178.49|4
1743660990000|2025-04-03 06:16:30||178.49||178.49||178.54||178.49|1
1743661000000|2025-04-03 06:16:40||178.54||178.49||178.54||178.49|0
1743661010000|2025-04-03 06:16:50||178.54||178.49||178.54||178.49|0
1743661020000|2025-04-03 06:17:00||178.54||178.49||178.54||178.49|2
1743661030000|2025-04-03 06:17:10|178.57|178.54|178.62|178.54|178.72|178.64|178.57|178.54|22
1743661040000|2025-04-03 06:17:20|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|12
1743661050000|2025-04-03 06:17:30|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|8
1743661060000|2025-04-03 06:17:40||178.64||178.64||178.64||178.59|0
1743661080000|2025-04-03 06:18:00|178.67|178.59|178.62|178.54|178.67|178.64|178.62|178.54|21
1743661090000|2025-04-03 06:18:10||178.49||178.54||178.54||178.49|1
1743661100000|2025-04-03 06:18:20|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|9
1743661110000|2025-04-03 06:18:30|178.72|178.59|178.72|178.64|178.72|178.64|178.72|178.59|7
1743661120000|2025-04-03 06:18:40|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.54|3
1743661130000|2025-04-03 06:18:50|178.77|178.64|178.77|178.64|178.77|178.64|178.77|178.64|10
1743661140000|2025-04-03 06:19:00|178.72|178.69|178.77|178.69|178.77|178.69|178.72|178.64|9
1743661150000|2025-04-03 06:19:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.59|10
1743661160000|2025-04-03 06:19:20|178.72|178.64|178.72|178.64|178.72|178.64|178.67|178.59|9
1743661170000|2025-04-03 06:19:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.54|3
1743661190000|2025-04-03 06:19:50|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|3
1743661200000|2025-04-03 06:20:00|178.67|178.59|178.57|178.44|178.67|178.59|178.57|178.44|32
1743661210000|2025-04-03 06:20:10|178.52|178.39|178.52|178.44|178.52|178.44|178.52|178.39|0
1743661220000|2025-04-03 06:20:20|178.57|178.49|178.57|178.44|178.57|178.49|178.57|178.44|8
1743661230000|2025-04-03 06:20:30|178.52||178.52||178.52||178.52||0
1743661240000|2025-04-03 06:20:40|178.62|178.49|178.52|178.44|178.62|178.49|178.52|178.39|11
1743661250000|2025-04-03 06:20:50|178.67|178.54|178.67|178.54|178.67|178.54|178.67|178.54|9
1743661260000|2025-04-03 06:21:00|178.72|178.59|178.72|178.64|178.72|178.64|178.72|178.54|9
1743661270000|2025-04-03 06:21:10|178.67|178.59|178.67|178.59|178.67|178.64|178.67|178.59|13
1743661280000|2025-04-03 06:21:20|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.54|8
1743661290000|2025-04-03 06:21:30|178.72|178.64|178.67|178.54|178.72|178.64|178.67|178.54|10
1743661300000|2025-04-03 06:21:40|178.62||178.62||178.62||178.62||0
1743661310000|2025-04-03 06:21:50|178.72|178.59|178.67|178.59|178.72|178.59|178.67|178.59|4
1743661320000|2025-04-03 06:22:00|178.72|178.64|178.82|178.69|178.87|178.74|178.72|178.64|25
1743661330000|2025-04-03 06:22:10|178.77|178.74|178.77|178.69|178.77|178.74|178.77|178.69|0
1743661340000|2025-04-03 06:22:20|178.87|178.64|178.77|178.69|178.87|178.74|178.77|178.64|13
1743661350000|2025-04-03 06:22:30|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|4
1743661360000|2025-04-03 06:22:40|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|9
1743661370000|2025-04-03 06:22:50|178.82|178.59|178.72|178.59|178.82|178.59|178.72|178.59|23
1743661380000|2025-04-03 06:23:00|178.67|178.64|178.72|178.64|178.77|178.64|178.67|178.54|10
1743661390000|2025-04-03 06:23:10|178.67|178.54|178.82|178.69|178.82|178.69|178.67|178.54|41
1743661400000|2025-04-03 06:23:20||178.74||178.74||178.74||178.69|1
1743661410000|2025-04-03 06:23:30|178.87|178.79|178.77|178.69|178.97|178.84|178.77|178.69|22
1743661420000|2025-04-03 06:23:40|178.82|178.74|178.67|178.59|178.82|178.74|178.67|178.59|17
1743661430000|2025-04-03 06:23:50|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|7
1743661440000|2025-04-03 06:24:00|178.67|178.64|178.67|178.59|178.67|178.64|178.67|178.54|3
1743661450000|2025-04-03 06:24:10||178.54||178.54||178.59||178.54|2
1743661460000|2025-04-03 06:24:20|178.62|178.49|178.62|178.54|178.67|178.54|178.62|178.49|17
1743661470000|2025-04-03 06:24:30|178.57|178.49|178.57|178.49|178.57|178.54|178.57|178.49|1
1743661480000|2025-04-03 06:24:40||178.44||178.44||178.49||178.44|0
1743661490000|2025-04-03 06:24:50|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.49|5
1743661500000|2025-04-03 06:25:00||178.44||178.49||178.49||178.44|10
1743661510000|2025-04-03 06:25:10|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|53
1743661520000|2025-04-03 06:25:20|178.62|178.44|178.62|178.49|178.62|178.54|178.62|178.44|5
1743661530000|2025-04-03 06:25:30|178.67|178.54|178.62|178.54|178.67|178.54|178.62|178.54|8
1743661540000|2025-04-03 06:25:40|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|0
1743661550000|2025-04-03 06:25:50|178.62|178.54|178.67|178.54|178.72|178.59|178.62|178.54|16
1743661560000|2025-04-03 06:26:00|178.62|178.59|178.62|178.54|178.67|178.59|178.62|178.54|24
1743661570000|2025-04-03 06:26:10|178.57|178.49|178.62|178.49|178.62|178.54|178.57|178.49|46
1743661580000|2025-04-03 06:26:20|178.57|178.34|178.47|178.34|178.57|178.39|178.47|178.34|86
1743661590000|2025-04-03 06:26:30||178.39||178.34||178.39||178.34|1
1743661600000|2025-04-03 06:26:40||178.39||178.39||178.39||178.39|0
1743661610000|2025-04-03 06:26:50|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|12
1743661640000|2025-04-03 06:27:20|178.57|178.44|178.52|178.44|178.57|178.49|178.52|178.44|11
1743661650000|2025-04-03 06:27:30|178.47|178.34|178.47|178.34|178.47|178.34|178.47|178.34|46
1743661660000|2025-04-03 06:27:40||178.39||178.39||178.39||178.34|1
1743661670000|2025-04-03 06:27:50|178.57|178.44|178.57|178.44|178.57|178.49|178.57|178.44|10
1743661680000|2025-04-03 06:28:00|178.62|178.49|178.62|178.54|178.67|178.59|178.62|178.49|17
1743661700000|2025-04-03 06:28:20|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.59|10
1743661710000|2025-04-03 06:28:30|178.72||178.72||178.72||178.72||13
1743661720000|2025-04-03 06:28:40|178.67|178.64|178.72|178.59|178.72|178.64|178.67|178.59|18
1743661730000|2025-04-03 06:28:50|178.67|178.54|178.62|178.49|178.67|178.54|178.57|178.49|29
1743661740000|2025-04-03 06:29:00|178.67|178.54|178.67|178.59|178.67|178.59|178.67|178.49|63
1743661750000|2025-04-03 06:29:10|178.72||178.72||178.72||178.72||0
1743661770000|2025-04-03 06:29:30|178.67|178.64|178.67|178.59|178.67|178.64|178.67|178.54|221
1743661780000|2025-04-03 06:29:40|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|10
1743661790000|2025-04-03 06:29:50|178.82|178.69|178.82|178.64|178.82|178.69|178.82|178.64|8
1743661800000|2025-04-03 06:30:00|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|0
1743661810000|2025-04-03 06:30:10|178.82|178.69|178.82|178.69|178.82|178.74|178.82|178.64|21
1743661820000|2025-04-03 06:30:20|178.77|178.64|178.72|178.64|178.77|178.64|178.72|178.64|1
1743661840000|2025-04-03 06:30:40|||||||||6
1743661850000|2025-04-03 06:30:50|178.77||178.77||178.77||178.72||9
1743661860000|2025-04-03 06:31:00|178.72|178.69|178.72|178.64|178.72|178.69|178.72|178.64|21
1743661870000|2025-04-03 06:31:10||178.59||178.59||178.59||178.59|50
1743661880000|2025-04-03 06:31:20|178.67|178.54|178.52|178.44|178.67|178.54|178.52|178.44|191
1743661890000|2025-04-03 06:31:30|178.47|178.39|178.47|178.34|178.47|178.39|178.47|178.34|74
1743661900000|2025-04-03 06:31:40|178.42|178.29|178.37|178.29|178.42|178.34|178.37|178.24|108
1743661910000|2025-04-03 06:31:50|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|31
1743661920000|2025-04-03 06:32:00|178.32|178.24|178.32|178.24|178.32|178.29|178.32|178.24|37
1743661930000|2025-04-03 06:32:10|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.24|35
1743661940000|2025-04-03 06:32:20|178.42|178.24|178.52|178.39|178.52|178.39|178.42|178.24|76
1743661950000|2025-04-03 06:32:30|178.62|178.44|178.62|178.49|178.62|178.49|178.62|178.44|31
1743661960000|2025-04-03 06:32:40|178.67|178.54|178.67|178.59|178.72|178.59|178.62|178.54|1
1743661970000|2025-04-03 06:32:50|178.72|178.54|178.62|178.54|178.72|178.54|178.62|178.54|98
1743661980000|2025-04-03 06:33:00|178.72|178.59|178.72|178.59|178.72|178.59|178.72|178.59|31
1743661990000|2025-04-03 06:33:10|178.67|178.64|178.77|178.69|178.82|178.69|178.67|178.59|22
1743662000000|2025-04-03 06:33:20|178.72|178.64|178.77|178.64|178.77|178.64|178.72|178.64|33
1743662010000|2025-04-03 06:33:30|178.72|178.59|178.67|178.59|178.72|178.59|178.67|178.59|25
1743662020000|2025-04-03 06:33:40|178.62|178.49|178.62|178.49|178.62|178.49|178.62|178.49|99
1743662030000|2025-04-03 06:33:50|178.52|178.44|178.47|178.34|178.52|178.44|178.47|178.34|149
1743662040000|2025-04-03 06:34:00|178.42|178.39|178.47|178.39|178.52|178.39|178.42|178.29|79
1743662050000|2025-04-03 06:34:10|178.42|178.34|178.42|178.34|178.47|178.34|178.42|178.34|65
1743662060000|2025-04-03 06:34:20|178.47|178.39|178.52|178.39|178.52|178.44|178.42|178.34|99
1743662070000|2025-04-03 06:34:30|178.57|178.44|178.72|178.59|178.72|178.64|178.57|178.44|79
1743662080000|2025-04-03 06:34:40|178.77|178.64|178.77|178.64|178.82|178.69|178.77|178.59|47
1743662090000|2025-04-03 06:34:50|178.72|178.59|178.77|178.59|178.82|178.59|178.72|178.59|0
1743662100000|2025-04-03 06:35:00|178.72|178.54|178.62|178.54|178.72|178.54|178.62|178.54|85
1743662110000|2025-04-03 06:35:10|178.67|178.49|178.52|178.44|178.67|178.49|178.47|178.39|174
1743662120000|2025-04-03 06:35:20|178.47|178.39|178.42|178.29|178.47|178.39|178.42|178.29|24
1743662130000|2025-04-03 06:35:30|178.37|178.34|178.47|178.34|178.52|178.39|178.37|178.29|120
1743662140000|2025-04-03 06:35:40|178.52|178.39|178.62|178.49|178.62|178.49|178.52|178.34|54
1743662150000|2025-04-03 06:35:50|178.57|178.44|178.62|178.49|178.62|178.49|178.57|178.44|23
1743662160000|2025-04-03 06:36:00|178.67|178.54|178.57|178.49|178.72|178.59|178.57|178.49|46
1743662170000|2025-04-03 06:36:10|178.62|178.54|178.67|178.54|178.67|178.54|178.62|178.54|15
1743662180000|2025-04-03 06:36:20|178.62||178.62||178.67||178.62||29
1743662190000|2025-04-03 06:36:30|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|44
1743662200000|2025-04-03 06:36:40|178.57|178.49|178.57|178.49|178.62|178.49|178.57|178.49|22
1743662210000|2025-04-03 06:36:50|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|23
1743662220000|2025-04-03 06:37:00|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|16
1743662230000|2025-04-03 06:37:10|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|43
1743662240000|2025-04-03 06:37:20|178.47|178.39|178.52|178.39|178.52|178.44|178.47|178.39|18
1743662250000|2025-04-03 06:37:30|178.47|178.44|178.47|178.39|178.47|178.44|178.47|178.39|4
1743662260000|2025-04-03 06:37:40|178.52|178.44|178.72|178.59|178.72|178.59|178.52|178.39|95
1743662270000|2025-04-03 06:37:50|178.77|178.64|178.82|178.69|178.82|178.74|178.72|178.64|40
1743662280000|2025-04-03 06:38:00|178.77|178.64|178.67|178.59|178.77|178.64|178.67|178.59|0
1743662290000|2025-04-03 06:38:10|178.72|178.54|178.62|178.49|178.72|178.54|178.62|178.49|13
1743662300000|2025-04-03 06:38:20|178.72|178.54|178.72|178.59|178.72|178.59|178.72|178.49|18
1743662310000|2025-04-03 06:38:30|178.67|178.54|178.67|178.59|178.72|178.59|178.67|178.54|4
1743662320000|2025-04-03 06:38:40|178.72|178.54|178.72|178.59|178.72|178.59|178.67|178.54|0
1743662330000|2025-04-03 06:38:50|178.67|178.64|178.72|178.59|178.72|178.64|178.67|178.54|2
1743662340000|2025-04-03 06:39:00|178.67|178.54|178.72|178.59|178.72|178.59|178.67|178.54|5
1743662350000|2025-04-03 06:39:10|178.82|178.69|178.92|178.79|178.92|178.84|178.82|178.69|49
1743662360000|2025-04-03 06:39:20|178.87|178.74|178.92|178.79|178.92|178.79|178.87|178.74|50
1743662370000|2025-04-03 06:39:30|178.97|178.84|179.07|178.94|179.07|178.99|178.97|178.79|47
1743662380000|2025-04-03 06:39:40|179.02|178.79|178.87|178.74|179.02|178.79|178.87|178.74|85
1743662390000|2025-04-03 06:39:50|178.92|178.79|178.92|178.79|178.92|178.79|178.92|178.79|34
1743662400000|2025-04-03 06:40:00|178.87|178.84|178.82|178.74|178.87|178.84|178.82|178.74|0
1743662410000|2025-04-03 06:40:10||178.69||178.69||178.69||178.69|0
1743662420000|2025-04-03 06:40:20|178.77||178.77||178.77||178.77||0
1743662430000|2025-04-03 06:40:30|178.72|178.59|178.67|178.59|178.72|178.59|178.67|178.59|55
1743662440000|2025-04-03 06:40:40|178.82|178.69|178.67|178.54|178.82|178.69|178.67|178.54|38
1743662450000|2025-04-03 06:40:50||178.59||178.54||178.59||178.54|0
1743662470000|2025-04-03 06:41:10|178.62||178.67||178.67||178.62||3
1743662490000|2025-04-03 06:41:30|178.62||178.62||178.62||178.62||8
1743662500000|2025-04-03 06:41:40|178.67||178.67||178.67||178.62||6
1743662510000|2025-04-03 06:41:50|178.72|178.59|178.87|178.74|178.87|178.74|178.72|178.54|27
1743662520000|2025-04-03 06:42:00|178.82|178.69|178.97|178.89|178.97|178.89|178.82|178.69|48
1743662530000|2025-04-03 06:42:10||178.84||178.89||178.89||178.84|8
1743662550000|2025-04-03 06:42:30|179.02|178.94|179.17|179.04|179.17|179.04|179.02|178.94|145
1743662560000|2025-04-03 06:42:40|179.12|178.99|179.12|178.99|179.12|178.99|179.07|178.99|33
1743662570000|2025-04-03 06:42:50|179.17|179.04|179.12|178.99|179.17|179.09|179.12|178.99|159
1743662580000|2025-04-03 06:43:00|179.07||179.07||179.07||179.07||22
1743662590000|2025-04-03 06:43:10|179.02|178.89|178.92|178.79|179.02|178.89|178.92|178.79|432
1743662600000|2025-04-03 06:43:20|179.07|178.94|179.07|178.94|179.07|178.94|179.07|178.94|87
1743662610000|2025-04-03 06:43:30|179.17|179.04|179.22|179.09|179.22|179.09|179.17|179.04|122
1743662620000|2025-04-03 06:43:40||179.14||179.09||179.14||179.09|0
1743662630000|2025-04-03 06:43:50|179.12|179.04|179.07|178.94|179.17|179.04|179.07|178.94|68
1743662640000|2025-04-03 06:44:00|179.02|178.99|179.12|178.99|179.17|179.04|179.02|178.99|90
1743662650000|2025-04-03 06:44:10|179.17|179.04|179.17|179.04|179.17|179.04|179.17|179.04|18
1743662660000|2025-04-03 06:44:20|179.12|178.99|179.22|179.09|179.27|179.14|179.12|178.99|54
1743662680000|2025-04-03 06:44:40||179.14||179.14||179.14||179.14|10
1743662690000|2025-04-03 06:44:50|179.27|179.19|179.32|179.19|179.32|179.19|179.27|179.19|41
1743662700000|2025-04-03 06:45:00|179.27|179.24|179.27|179.14|179.27|179.24|179.27|179.14|18
1743662710000|2025-04-03 06:45:10|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.19|36
1743662720000|2025-04-03 06:45:20||179.19||179.19||179.19||179.19|3
1743662730000|2025-04-03 06:45:30|179.27|179.24|179.27|179.14|179.32|179.24|179.27|179.14|0
1743662740000|2025-04-03 06:45:40|179.22||179.22||179.22||179.22||59
1743662750000|2025-04-03 06:45:50|179.27|179.19|179.32|179.19|179.32|179.19|179.27|179.19|38
1743662760000|2025-04-03 06:46:00|179.37|179.24|179.37|179.24|179.37|179.24|179.37|179.24|10
1743662780000|2025-04-03 06:46:20|179.32|179.19|179.32|179.19|179.32|179.19|179.32|179.19|0
1743662790000|2025-04-03 06:46:30|179.27|179.14|179.17|179.09|179.27|179.14|179.17|179.09|67
1743662800000|2025-04-03 06:46:40|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|64
1743662810000|2025-04-03 06:46:50|179.17|179.09|179.17|179.04|179.17|179.09|179.17|179.04|50
1743662820000|2025-04-03 06:47:00|179.12||179.12||179.12||179.12||0
1743662830000|2025-04-03 06:47:10|||||||||3
1743662840000|2025-04-03 06:47:20|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|47
1743662850000|2025-04-03 06:47:30|179.17||179.17||179.17||179.17||87
1743662860000|2025-04-03 06:47:40|179.12|179.04|179.17|179.04|179.17|179.09|179.12|179.04|146
1743662870000|2025-04-03 06:47:50|179.22|179.09|179.37|179.24|179.37|179.29|179.22|179.09|50
1743662880000|2025-04-03 06:48:00||179.29||179.29||179.29||179.29|0
1743662890000|2025-04-03 06:48:10|179.42|179.34|179.32|179.24|179.42|179.34|179.32|179.24|115
1743662900000|2025-04-03 06:48:20|179.37|179.29|179.37|179.24|179.37|179.29|179.32|179.24|28
1743662910000|2025-04-03 06:48:30|179.32|179.14|179.32|179.19|179.32|179.24|179.27|179.14|18
1743662920000|2025-04-03 06:48:40|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|66
1743662930000|2025-04-03 06:48:50|179.32|179.24|179.37|179.24|179.37|179.29|179.32|179.24|62
1743662940000|2025-04-03 06:49:00|179.32|179.29|179.42|179.34|179.42|179.34|179.32|179.19|24
1743662950000|2025-04-03 06:49:10|179.37|179.29|179.42|179.29|179.42|179.29|179.37|179.24|29
1743662960000|2025-04-03 06:49:20|179.37|179.24|179.37|179.24|179.37|179.29|179.32|179.24|19
1743662970000|2025-04-03 06:49:30|179.32|179.29|179.37|179.29|179.37|179.29|179.32|179.24|148
1743662980000|2025-04-03 06:49:40|179.57|179.44|179.47|179.39|179.57|179.44|179.47|179.39|109
1743662990000|2025-04-03 06:49:50||179.34||179.34||179.34||179.34|0
1743663000000|2025-04-03 06:50:00|179.42|179.39|179.32|179.24|179.47|179.39|179.32|179.24|38
1743663010000|2025-04-03 06:50:10|179.37|179.29|179.32|179.19|179.37|179.29|179.32|179.19|61
1743663020000|2025-04-03 06:50:20|179.27||179.27||179.32||179.27||3
1743663030000|2025-04-03 06:50:30|||||||||2
1743663040000|2025-04-03 06:50:40|179.32|179.14|179.32|179.24|179.32|179.24|179.32|179.14|46
1743663050000|2025-04-03 06:50:50||179.19||179.19||179.19||179.19|0
1743663060000|2025-04-03 06:51:00|179.27||179.32||179.32||179.27||5
1743663070000|2025-04-03 06:51:10|179.27|179.24|179.32|179.19|179.32|179.24|179.27|179.19|7
1743663080000|2025-04-03 06:51:20|179.22|179.24|179.22|179.09|179.22|179.24|179.17|179.09|302
1743663090000|2025-04-03 06:51:30|179.27|179.14|179.22|179.14|179.32|179.19|179.22|179.14|52
1743663100000|2025-04-03 06:51:40|179.27||179.27||179.27||179.22||18
1743663110000|2025-04-03 06:51:50|179.22||179.27||179.27||179.22||6
1743663120000|2025-04-03 06:52:00|179.17|179.04|179.12|178.99|179.17|179.04|179.12|178.99|331
1743663130000|2025-04-03 06:52:10|179.07|179.04|179.12|179.04|179.12|179.04|179.07|179.04|36
1743663140000|2025-04-03 06:52:20|179.07|178.99|179.12|178.99|179.12|178.99|179.07|178.99|17
1743663150000|2025-04-03 06:52:30|179.07||179.12||179.12||179.07||20
1743663160000|2025-04-03 06:52:40|||||||||1
1743663170000|2025-04-03 06:52:50|179.07|179.04|179.12|178.99|179.12|179.04|179.07|178.99|3
1743663180000|2025-04-03 06:53:00|179.07|178.94|179.02|178.94|179.07|178.94|179.02|178.94|267
1743663190000|2025-04-03 06:53:10|179.07||179.07||179.07||179.07||157
1743663200000|2025-04-03 06:53:20|179.02|178.99|179.12|178.99|179.12|178.99|179.02|178.99|17
1743663210000|2025-04-03 06:53:30||179.04||178.99||179.04||178.99|0
1743663220000|2025-04-03 06:53:40|179.07|179.04|179.07|178.99|179.12|179.04|179.07|178.99|34
1743663230000|2025-04-03 06:53:50|179.02|178.89|178.97|178.89|179.02|178.89|178.97|178.89|136
1743663250000|2025-04-03 06:54:10|178.87|178.79|178.72|178.59|178.87|178.79|178.72|178.59|185
1743663260000|2025-04-03 06:54:20|178.82|178.64|178.72|178.59|178.82|178.69|178.72|178.59|70
1743663270000|2025-04-03 06:54:30|178.77|178.64|178.67|178.59|178.77|178.64|178.67|178.59|80
1743663280000|2025-04-03 06:54:40||178.54||178.59||178.59||178.54|0
1743663290000|2025-04-03 06:54:50||178.54||178.59||178.59||178.54|132
1743663300000|2025-04-03 06:55:00|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|116
1743663310000|2025-04-03 06:55:10|178.62|178.54|178.57|178.44|178.62|178.54|178.57|178.44|67
1743663320000|2025-04-03 06:55:20|178.52|178.39|178.47|178.39|178.57|178.39|178.47|178.39|4
1743663330000|2025-04-03 06:55:30|178.42|178.34|178.47|178.34|178.47|178.34|178.42|178.34|121
1743663340000|2025-04-03 06:55:40|178.37|178.39|178.52|178.44|178.52|178.44|178.37|178.29|320
1743663350000|2025-04-03 06:55:50|178.57|178.39|178.52|178.39|178.57|178.49|178.52|178.39|24
1743663360000|2025-04-03 06:56:00|178.57|178.44|178.62|178.54|178.72|178.59|178.57|178.44|39
1743663370000|2025-04-03 06:56:10|178.57|178.49|178.47|178.39|178.57|178.49|178.47|178.39|105
1743663380000|2025-04-03 06:56:20|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|138
1743663390000|2025-04-03 06:56:30|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|100
1743663400000|2025-04-03 06:56:40|178.67|178.54|178.67|178.54|178.67|178.54|178.67|178.54|44
1743663410000|2025-04-03 06:56:50|178.62|178.64|178.72|178.64|178.77|178.64|178.62|178.59|117
1743663420000|2025-04-03 06:57:00|178.57|178.49|178.67|178.54|178.67|178.54|178.52|178.44|174
1743663430000|2025-04-03 06:57:10|178.62|178.49|178.62|178.54|178.72|178.64|178.62|178.49|92
1743663440000|2025-04-03 06:57:20|||||||||15
1743663450000|2025-04-03 06:57:30|178.67|178.59|178.57|178.49|178.67|178.59|178.57|178.49|80
1743663460000|2025-04-03 06:57:40|178.67|178.54|178.62|178.49|178.67|178.54|178.52|178.44|54
1743663470000|2025-04-03 06:57:50|178.67|178.54|178.62|178.49|178.67|178.54|178.62|178.49|46
1743663480000|2025-04-03 06:58:00|178.57|178.54|178.57|178.49|178.57|178.54|178.57|178.49|27
1743663490000|2025-04-03 06:58:10|178.62|178.44|178.52|178.44|178.62|178.44|178.52|178.44|55
1743663500000|2025-04-03 06:58:20|178.62|178.49|178.52|178.44|178.62|178.49|178.52|178.44|137
1743663510000|2025-04-03 06:58:30|178.57||178.52||178.57||178.52||123
1743663520000|2025-04-03 06:58:40|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|14
1743663530000|2025-04-03 06:58:50||178.44||178.44||178.44||178.44|29
1743663540000|2025-04-03 06:59:00|178.52|178.49|178.62|178.49|178.62|178.54|178.52|178.49|16
1743663550000|2025-04-03 06:59:10|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.49|22
1743663560000|2025-04-03 06:59:20|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.54|76
1743663570000|2025-04-03 06:59:30|178.72|178.64|178.67|178.59|178.72|178.64|178.62|178.49|93
1743663580000|2025-04-03 06:59:40|178.72|178.54|178.82|178.74|178.82|178.74|178.72|178.54|159
1743663590000|2025-04-03 06:59:50|178.67|178.59|178.77|178.69|178.77|178.69|178.62|178.54|281
1743663600000|2025-04-03 07:00:00|178.82|178.79|178.77|178.69|178.97|178.84|178.72|178.59|686
1743663610000|2025-04-03 07:00:10|178.82|178.74|178.57|178.49|178.82|178.74|178.57|178.49|641
1743663620000|2025-04-03 07:00:20|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|924
1743663630000|2025-04-03 07:00:30|178.52|178.44|178.62|178.54|178.62|178.54|178.47|178.39|232
1743663640000|2025-04-03 07:00:40|178.57|178.49|178.42|178.29|178.57|178.49|178.37|178.29|930
1743663650000|2025-04-03 07:00:50|178.37|178.34|178.52|178.39|178.52|178.39|178.37|178.29|109
1743663660000|2025-04-03 07:01:00|178.47|178.44|178.47|178.39|178.52|178.44|178.42|178.34|270
1743663670000|2025-04-03 07:01:10|178.52|178.44|178.37|178.24|178.52|178.44|178.32|178.24|900
1743663680000|2025-04-03 07:01:20|178.32|178.29|178.22|178.14|178.37|178.29|178.22|178.14|516
1743663690000|2025-04-03 07:01:30|178.17|178.09|178.22|178.14|178.22|178.14|178.17|178.09|142
1743663700000|2025-04-03 07:01:40|178.32|178.19|178.37|178.24|178.42|178.29|178.27|178.19|234
1743663710000|2025-04-03 07:01:50|178.42|178.29|178.52|178.39|178.62|178.49|178.42|178.29|450
1743663720000|2025-04-03 07:02:00|178.42|178.34|178.27|178.14|178.47|178.39|178.22|178.14|449
1743663730000|2025-04-03 07:02:10|178.32|178.19|178.37|178.29|178.37|178.29|178.27|178.14|56
1743663740000|2025-04-03 07:02:20|178.42|178.34|178.27|178.19|178.42|178.34|178.22|178.14|52
1743663750000|2025-04-03 07:02:30|178.37|178.24|178.52|178.44|178.52|178.44|178.37|178.24|176
1743663760000|2025-04-03 07:02:40|178.57|178.39|178.42|178.34|178.57|178.39|178.42|178.34|204
1743663770000|2025-04-03 07:02:50|178.52|178.39|178.72|178.64|178.77|178.69|178.47|178.39|285
1743663780000|2025-04-03 07:03:00|178.82|178.74|178.72|178.59|178.82|178.74|178.72|178.59|174
1743663790000|2025-04-03 07:03:10|178.67|178.64|178.62|178.54|178.77|178.64|178.52|178.39|362
1743663800000|2025-04-03 07:03:20|178.57|178.49|178.32|178.24|178.57|178.49|178.32|178.24|283
1743663810000|2025-04-03 07:03:30|178.27|178.19|178.37|178.29|178.42|178.29|178.22|178.14|63
1743663820000|2025-04-03 07:03:40|178.32|178.24|178.27|178.19|178.37|178.24|178.22|178.14|524
1743663830000|2025-04-03 07:03:50|178.22|178.14|178.17|178.09|178.22|178.19|178.12|178.04|133
1743663840000|2025-04-03 07:04:00|178.22|178.04|178.12|178.04|178.22|178.09|178.07|177.99|63
1743663850000|2025-04-03 07:04:10|178.02|177.99|178.17|178.09|178.22|178.09|177.97|177.89|298
1743663860000|2025-04-03 07:04:20|178.22|178.14|178.22|178.14|178.27|178.19|178.22|178.09|19
1743663870000|2025-04-03 07:04:30|178.17|178.09|178.27|178.14|178.27|178.14|178.12|177.99|73
1743663880000|2025-04-03 07:04:40|178.22|178.19|178.27|178.19|178.42|178.34|178.22|178.19|231
1743663890000|2025-04-03 07:04:50|178.32|178.14|178.32|178.24|178.37|178.29|178.32|178.14|20
1743663900000|2025-04-03 07:05:00|178.27|178.19|178.12|178.04|178.27|178.19|178.07|177.94|199
1743663910000|2025-04-03 07:05:10|178.07|177.99|178.27|178.19|178.27|178.19|178.07|177.99|54
1743663920000|2025-04-03 07:05:20|178.22|178.14|178.32|178.24|178.42|178.29|178.17|178.09|62
1743663930000|2025-04-03 07:05:30|178.42|178.34|178.47|178.34|178.47|178.39|178.37|178.24|59
1743663940000|2025-04-03 07:05:40|178.52|178.39|178.52|178.44|178.57|178.49|178.47|178.34|69
1743663950000|2025-04-03 07:05:50|178.57|178.49|178.52|178.39|178.67|178.54|178.52|178.39|56
1743663960000|2025-04-03 07:06:00|178.47|178.34|178.32|178.19|178.47|178.39|178.32|178.19|73
1743663970000|2025-04-03 07:06:10|178.37|178.24|178.37|178.24|178.47|178.34|178.32|178.24|32
1743663980000|2025-04-03 07:06:20|178.32|178.19|178.17|178.09|178.32|178.19|178.12|178.04|71
1743663990000|2025-04-03 07:06:30|178.22|178.14|178.17|178.09|178.22|178.14|178.02|177.94|113
1743664000000|2025-04-03 07:06:40|178.22|178.14|178.42|178.34|178.42|178.34|178.17|178.09|143
1743664010000|2025-04-03 07:06:50|178.47|178.39|178.52|178.39|178.52|178.44|178.37|178.29|205
1743664020000|2025-04-03 07:07:00|178.62|178.44|178.52|178.44|178.62|178.49|178.47|178.39|68
1743664030000|2025-04-03 07:07:10|178.57|178.49|178.57|178.44|178.62|178.54|178.47|178.34|139
1743664040000|2025-04-03 07:07:20|178.62|178.49|178.62|178.54|178.62|178.54|178.47|178.39|131
1743664050000|2025-04-03 07:07:30|178.67|178.49|178.67|178.59|178.72|178.64|178.62|178.49|63
1743664060000|2025-04-03 07:07:40|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.59|307
1743664070000|2025-04-03 07:07:50|178.72|178.64|178.82|178.74|178.82|178.74|178.72|178.64|109
1743664080000|2025-04-03 07:08:00|178.77|178.69|178.67|178.59|178.82|178.74|178.67|178.59|481
1743664090000|2025-04-03 07:08:10|178.62|178.54|178.52|178.44|178.67|178.54|178.52|178.44|173
1743664100000|2025-04-03 07:08:20|178.47|178.39|178.52|178.44|178.62|178.49|178.47|178.34|265
1743664110000|2025-04-03 07:08:30|178.57|178.49|178.62|178.54|178.62|178.54|178.52|178.44|26
1743664120000|2025-04-03 07:08:40|178.67|178.59|178.52|178.44|178.67|178.59|178.47|178.39|40
1743664130000|2025-04-03 07:08:50|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|273
1743664140000|2025-04-03 07:09:00|178.57|178.49|178.32|178.24|178.57|178.49|178.32|178.24|698
1743664150000|2025-04-03 07:09:10|178.27|178.19|178.12|178.04|178.27|178.19|178.12|178.04|375
1743664160000|2025-04-03 07:09:20|178.07|177.99|178.07|177.99|178.12|178.04|178.02|177.94|450
1743664170000|2025-04-03 07:09:30|178.02|177.94|178.07|177.99|178.07|177.99|177.97|177.89|119
1743664180000|2025-04-03 07:09:40|178.12|178.04|178.07|177.94|178.12|178.04|177.97|177.84|58
1743664190000|2025-04-03 07:09:50|178.02|177.99|178.07|177.99|178.12|178.04|178.02|177.94|281
1743664200000|2025-04-03 07:10:00|178.12|178.04|178.12|178.04|178.27|178.19|178.12|178.04|363
1743664210000|2025-04-03 07:10:10|178.17|178.09|177.87|177.74|178.17|178.09|177.82|177.74|539
1743664220000|2025-04-03 07:10:20|177.82|177.69|177.97|177.89|178.02|177.94|177.77|177.69|166
1743664230000|2025-04-03 07:10:30|177.92|177.84|178.27|178.19|178.27|178.19|177.87|177.79|170
1743664240000|2025-04-03 07:10:40|178.32|178.14|178.17|178.09|178.32|178.14|178.17|178.09|35
1743664250000|2025-04-03 07:10:50|178.22|178.14|178.02|177.94|178.22|178.14|178.02|177.94|1139
1743664260000|2025-04-03 07:11:00|177.97|177.89|177.97|177.89|177.97|177.89|177.87|177.79|346
1743664270000|2025-04-03 07:11:10|177.92|177.84|177.87|177.79|177.92|177.84|177.82|177.74|363
1743664280000|2025-04-03 07:11:20|177.92|177.84|177.82|177.74|177.92|177.84|177.77|177.69|322
1743664290000|2025-04-03 07:11:30|177.87|177.79|177.57|177.49|177.92|177.79|177.57|177.49|620
1743664300000|2025-04-03 07:11:40|177.52|177.44|177.42|177.34|177.62|177.49|177.37|177.29|418
1743664310000|2025-04-03 07:11:50|177.57|177.44|177.52|177.44|177.57|177.49|177.47|177.39|326
1743664320000|2025-04-03 07:12:00|177.57|177.39|177.52|177.44|177.57|177.49|177.47|177.39|31
1743664330000|2025-04-03 07:12:10|177.47|177.39|177.42|177.29|177.47|177.39|177.32|177.24|201
1743664340000|2025-04-03 07:12:20|177.47|177.34|177.57|177.49|177.62|177.49|177.42|177.34|60
1743664350000|2025-04-03 07:12:30|177.62|177.54|177.77|177.69|177.77|177.69|177.62|177.54|58
1743664360000|2025-04-03 07:12:40|177.72|177.64|177.52|177.44|177.77|177.69|177.52|177.39|280
1743664370000|2025-04-03 07:12:50|177.57|177.39|177.57|177.49|177.62|177.54|177.47|177.39|100
1743664380000|2025-04-03 07:13:00|177.52|177.44|177.57|177.44|177.57|177.44|177.47|177.34|143
1743664390000|2025-04-03 07:13:10|177.62|177.49|177.57|177.44|177.67|177.59|177.57|177.44|20
1743664400000|2025-04-03 07:13:20|177.52|177.39|177.62|177.54|177.62|177.54|177.52|177.39|21
1743664410000|2025-04-03 07:13:30|177.57|177.49|177.57|177.49|177.57|177.54|177.52|177.44|19
1743664420000|2025-04-03 07:13:40|177.62|177.54|177.62|177.49|177.67|177.59|177.62|177.49|71
1743664430000|2025-04-03 07:13:50|177.57|177.54|177.47|177.39|177.57|177.54|177.47|177.39|30
1743664440000|2025-04-03 07:14:00|177.42|177.34|177.27|177.19|177.47|177.39|177.22|177.14|515
1743664450000|2025-04-03 07:14:10|177.22|177.14|177.27|177.19|177.37|177.29|177.22|177.14|445
1743664460000|2025-04-03 07:14:20|177.22|177.14|177.27|177.19|177.32|177.24|177.22|177.14|95
1743664470000|2025-04-03 07:14:30|177.22|177.14|177.17|177.09|177.27|177.19|177.17|177.09|7
1743664480000|2025-04-03 07:14:40|177.12|177.04|176.92|176.84|177.12|177.04|176.92|176.84|353
1743664490000|2025-04-03 07:14:50|176.97|176.79|176.87|176.79|176.97|176.79|176.82|176.74|50
1743664500000|2025-04-03 07:15:00|176.82|176.74|177.12|176.99|177.12|176.99|176.82|176.74|142
1743664510000|2025-04-03 07:15:10|177.22|177.04|177.22|177.14|177.32|177.24|177.17|177.04|131
1743664520000|2025-04-03 07:15:20|177.27|177.19|177.42|177.34|177.42|177.34|177.22|177.14|152
1743664530000|2025-04-03 07:15:30|177.37|177.29|177.42|177.34|177.42|177.34|177.32|177.19|45
1743664540000|2025-04-03 07:15:40|177.37|177.29|177.62|177.54|177.67|177.59|177.37|177.29|71
1743664550000|2025-04-03 07:15:50|177.57|177.49|177.52|177.39|177.57|177.49|177.47|177.39|100
1743664560000|2025-04-03 07:16:00|177.47|177.34|177.47|177.39|177.52|177.44|177.37|177.29|180
1743664570000|2025-04-03 07:16:10|177.52||177.47||177.52||177.47||58
1743664580000|2025-04-03 07:16:20|177.52|177.44|177.62|177.49|177.62|177.54|177.52|177.39|127
1743664590000|2025-04-03 07:16:30|177.57|177.54|177.67|177.59|177.72|177.64|177.57|177.49|840
1743664600000|2025-04-03 07:16:40|177.62|177.54|177.62|177.54|177.67|177.59|177.62|177.49|51
1743664610000|2025-04-03 07:16:50|177.67|177.59|177.57|177.44|177.67|177.59|177.57|177.44|82
1743664620000|2025-04-03 07:17:00|177.52|177.49|177.52|177.44|177.57|177.49|177.47|177.34|190
1743664630000|2025-04-03 07:17:10|177.57|177.49|177.52|177.44|177.62|177.54|177.52|177.44|92
1743664640000|2025-04-03 07:17:20|177.57|177.49|177.47|177.39|177.57|177.49|177.47|177.39|19
1743664650000|2025-04-03 07:17:30|177.52|177.44|177.52|177.44|177.52|177.44|177.42|177.34|43
1743664660000|2025-04-03 07:17:40|177.47|177.34|177.52|177.44|177.52|177.44|177.42|177.34|291
1743664670000|2025-04-03 07:17:50|177.57|177.49|177.67|177.59|177.67|177.59|177.57|177.49|41
1743664680000|2025-04-03 07:18:00|177.72|177.64|177.92|177.79|177.97|177.89|177.72|177.64|315
1743664690000|2025-04-03 07:18:10|177.87|177.84|177.87|177.79|177.92|177.84|177.87|177.74|36
1743664700000|2025-04-03 07:18:20|177.92|177.84|177.82|177.74|177.97|177.89|177.82|177.74|59
1743664710000|2025-04-03 07:18:30|177.87|177.79|177.82|177.69|177.87|177.79|177.77|177.69|74
1743664720000|2025-04-03 07:18:40|177.77|177.74|177.77|177.69|177.82|177.74|177.77|177.64|50
1743664730000|2025-04-03 07:18:50|177.82|177.64|177.77|177.69|177.82|177.74|177.77|177.64|42
1743664740000|2025-04-03 07:19:00|177.72|177.64|177.67|177.59|177.72|177.69|177.67|177.54|109
1743664750000|2025-04-03 07:19:10|177.62|177.54|177.72|177.64|177.72|177.64|177.62|177.49|98
1743664760000|2025-04-03 07:19:20|177.77|177.69|177.72|177.64|177.77|177.69|177.72|177.59|16
1743664770000|2025-04-03 07:19:30|177.67|177.59|177.82|177.74|177.87|177.79|177.67|177.59|196
1743664780000|2025-04-03 07:19:40|177.87|177.69|177.82|177.69|177.87|177.74|177.77|177.69|103
1743664790000|2025-04-03 07:19:50|177.77|177.74|177.82|177.74|177.82|177.74|177.77|177.69|16
1743664800000|2025-04-03 07:20:00|177.87|177.69|177.82|177.69|177.87|177.79|177.72|177.64|118
1743664810000|2025-04-03 07:20:10|177.77|177.74|177.82|177.74|177.82|177.74|177.77|177.64|42
1743664820000|2025-04-03 07:20:20|177.92|177.84|177.97|177.84|178.07|177.99|177.92|177.84|77
1743664830000|2025-04-03 07:20:30|177.92|177.89|177.92|177.84|177.97|177.89|177.87|177.79|102
1743664840000|2025-04-03 07:20:40|177.87|177.79|177.92|177.84|177.92|177.84|177.82|177.74|79
1743664850000|2025-04-03 07:20:50|177.87|177.79|177.87|177.79|177.97|177.89|177.82|177.74|138
1743664860000|2025-04-03 07:21:00|177.92|177.84|178.02|177.94|178.02|177.94|177.87|177.74|36
1743664870000|2025-04-03 07:21:10|177.97|177.89|178.02|177.94|178.02|177.94|177.92|177.84|39
1743664880000|2025-04-03 07:21:20|178.07|177.89|178.02|177.94|178.07|177.94|177.97|177.84|14
1743664890000|2025-04-03 07:21:30|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|34
1743664900000|2025-04-03 07:21:40|178.17|178.09|178.27|178.19|178.27|178.19|178.17|178.09|35
1743664910000|2025-04-03 07:21:50|178.32|178.24|178.37|178.29|178.42|178.34|178.32|178.24|64
1743664920000|2025-04-03 07:22:00|178.32|178.24|178.27|178.19|178.32|178.29|178.27|178.19|43
1743664930000|2025-04-03 07:22:10|178.32|178.24|178.32|178.24|178.32|178.24|178.27|178.19|16
1743664940000|2025-04-03 07:22:20|178.37|178.19|178.32|178.24|178.37|178.24|178.22|178.09|122
1743664950000|2025-04-03 07:22:30|178.27|178.19|178.37|178.29|178.37|178.29|178.22|178.14|92
1743664960000|2025-04-03 07:22:40|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|12
1743664970000|2025-04-03 07:22:50|178.42|178.34|178.32|178.24|178.42|178.34|178.27|178.19|71
1743664980000|2025-04-03 07:23:00|178.37|178.19|178.32|178.24|178.37|178.29|178.27|178.19|183
1743664990000|2025-04-03 07:23:10|178.27|178.19|178.37|178.29|178.37|178.29|178.27|178.14|73
1743665000000|2025-04-03 07:23:20|178.32|178.24|178.27|178.19|178.37|178.29|178.27|178.19|26
1743665010000|2025-04-03 07:23:30|178.32|178.24|178.37|178.29|178.52|178.39|178.32|178.19|186
1743665020000|2025-04-03 07:23:40|178.32|178.24|178.37|178.29|178.42|178.34|178.27|178.19|335
1743665030000|2025-04-03 07:23:50|178.42|178.34|178.47|178.39|178.52|178.44|178.42|178.34|75
1743665040000|2025-04-03 07:24:00|178.52|178.44|178.47|178.34|178.57|178.49|178.47|178.34|88
1743665050000|2025-04-03 07:24:10|178.52|178.39|178.57|178.44|178.62|178.54|178.52|178.39|62
1743665060000|2025-04-03 07:24:20|178.52|178.49|178.52|178.44|178.57|178.49|178.42|178.34|37
1743665070000|2025-04-03 07:24:30|178.47|178.39|178.47|178.39|178.52|178.44|178.42|178.34|56
1743665080000|2025-04-03 07:24:40|178.52|178.44|178.57|178.49|178.57|178.49|178.47|178.39|29
1743665090000|2025-04-03 07:24:50|178.52|178.44|178.52|178.44|178.52|178.49|178.47|178.39|27
1743665100000|2025-04-03 07:25:00|178.47|178.39|178.47|178.39|178.57|178.49|178.42|178.34|602
1743665110000|2025-04-03 07:25:10|178.52|178.34|178.47|178.39|178.57|178.44|178.47|178.34|128
1743665120000|2025-04-03 07:25:20|178.42|178.34|178.32|178.24|178.42|178.34|178.32|178.19|27
1743665130000|2025-04-03 07:25:30|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.19|23
1743665140000|2025-04-03 07:25:40|178.27|178.19|178.17|178.09|178.27|178.19|178.07|177.99|132
1743665150000|2025-04-03 07:25:50|178.22|178.04|178.27|178.19|178.27|178.19|178.17|178.04|26
1743665160000|2025-04-03 07:26:00|178.32|178.24|178.27|178.19|178.37|178.29|178.27|178.19|257
1743665170000|2025-04-03 07:26:10|178.22|178.14|178.17|178.09|178.27|178.14|178.17|178.09|136
1743665180000|2025-04-03 07:26:20|178.22|178.19|178.32|178.24|178.37|178.29|178.17|178.09|90
1743665190000|2025-04-03 07:26:30|178.37|178.29|178.42|178.34|178.47|178.39|178.37|178.24|53
1743665200000|2025-04-03 07:26:40|178.37|178.29|178.32|178.24|178.42|178.29|178.32|178.24|33
1743665210000|2025-04-03 07:26:50|178.37|178.29|178.47|178.39|178.47|178.39|178.37|178.29|52
1743665220000|2025-04-03 07:27:00|178.42|178.34|178.52|178.44|178.57|178.49|178.42|178.34|42
1743665230000|2025-04-03 07:27:10|178.57|178.49|178.42|178.34|178.57|178.49|178.42|178.34|65
1743665240000|2025-04-03 07:27:20|178.47|178.29|178.37|178.24|178.47|178.29|178.32|178.19|39
1743665250000|2025-04-03 07:27:30|178.32|178.19|178.17|178.09|178.32|178.19|178.17|178.04|98
1743665260000|2025-04-03 07:27:40|178.27|178.04|178.22|178.14|178.27|178.19|178.17|178.04|281
1743665270000|2025-04-03 07:27:50|178.27|178.09|178.27|178.19|178.37|178.24|178.22|178.09|116
1743665280000|2025-04-03 07:28:00|178.32|178.24|178.22|178.14|178.32|178.24|178.17|178.04|73
1743665290000|2025-04-03 07:28:10|178.17|178.09|178.17|178.09|178.22|178.14|178.17|178.04|57
1743665300000|2025-04-03 07:28:20|178.22|178.14|178.17|178.09|178.22|178.14|178.12|178.04|90
1743665310000|2025-04-03 07:28:30|178.12|178.04|178.17|178.09|178.17|178.09|178.12|177.99|45
1743665320000|2025-04-03 07:28:40|178.12|178.04|178.07|177.99|178.17|178.09|178.02|177.94|315
1743665330000|2025-04-03 07:28:50|178.12|178.04|178.12|178.04|178.12|178.04|178.07|177.99|41
1743665340000|2025-04-03 07:29:00|178.07|177.99|178.17|178.04|178.27|178.14|178.07|177.99|50
1743665350000|2025-04-03 07:29:10|178.12|178.09|178.22|178.14|178.27|178.19|178.12|178.04|36
1743665360000|2025-04-03 07:29:20|178.17|178.09|178.17|178.09|178.17|178.09|178.12|178.04|20
1743665370000|2025-04-03 07:29:30|178.12|178.04|178.22|178.09|178.22|178.14|178.12|178.04|50
1743665380000|2025-04-03 07:29:40|178.17|178.14|178.22|178.14|178.22|178.14|178.17|178.09|16
1743665390000|2025-04-03 07:29:50|178.27|178.19|178.17|178.09|178.27|178.19|178.17|178.09|35
1743665400000|2025-04-03 07:30:00|178.22|178.14|178.27|178.19|178.37|178.24|178.17|178.09|72
1743665410000|2025-04-03 07:30:10|178.32|178.24|178.32|178.24|178.37|178.29|178.27|178.19|43
1743665420000|2025-04-03 07:30:20|178.37|178.29|178.22|178.14|178.37|178.29|178.22|178.09|17
1743665430000|2025-04-03 07:30:30|178.27|178.19|178.07|177.99|178.27|178.19|178.07|177.99|29
1743665440000|2025-04-03 07:30:40|177.97|177.89|177.92|177.79|177.97|177.89|177.87|177.79|187
1743665450000|2025-04-03 07:30:50|177.87|177.84|177.92|177.84|177.92|177.84|177.87|177.79|41
1743665460000|2025-04-03 07:31:00|177.82|177.79|177.87|177.79|178.02|177.89|177.77|177.69|191
1743665470000|2025-04-03 07:31:10|177.82|177.74|177.77|177.64|177.87|177.79|177.72|177.64|80
1743665480000|2025-04-03 07:31:20|177.72|177.69|177.72|177.59|177.77|177.69|177.67|177.59|398
1743665490000|2025-04-03 07:31:30|177.67|177.64|177.62|177.49|177.67|177.64|177.62|177.49|172
1743665500000|2025-04-03 07:31:40|177.57|177.54|177.67|177.54|177.72|177.64|177.57|177.49|256
1743665510000|2025-04-03 07:31:50|177.62|177.59|177.57|177.49|177.62|177.59|177.57|177.49|71
1743665520000|2025-04-03 07:32:00|177.62|177.54|177.57|177.49|177.62|177.54|177.57|177.49|455
1743665530000|2025-04-03 07:32:10|177.62|177.54|177.67|177.59|177.72|177.64|177.62|177.54|72
1743665540000|2025-04-03 07:32:20|177.72|177.54|177.72|177.64|177.77|177.69|177.72|177.54|227
1743665550000|2025-04-03 07:32:30|177.77|177.69|177.72|177.64|177.77|177.69|177.67|177.59|80
1743665560000|2025-04-03 07:32:40|177.77|177.59|177.72|177.64|177.77|177.69|177.72|177.59|122
1743665570000|2025-04-03 07:32:50|177.77|177.69|177.77|177.64|177.77|177.69|177.72|177.64|127
1743665580000|2025-04-03 07:33:00|177.87|177.69|177.72|177.64|177.87|177.79|177.72|177.59|193
1743665590000|2025-04-03 07:33:10|177.67|177.59|177.72|177.64|177.72|177.64|177.67|177.59|18
1743665600000|2025-04-03 07:33:20|177.67|177.59|177.62|177.54|177.72|177.64|177.62|177.54|86
1743665610000|2025-04-03 07:33:30|177.67|177.59|177.72|177.59|177.72|177.64|177.67|177.59|55
1743665620000|2025-04-03 07:33:40|177.67|177.64|177.82|177.69|177.82|177.74|177.67|177.59|61
1743665630000|2025-04-03 07:33:50|177.87|177.74|177.87|177.79|177.92|177.84|177.82|177.74|28
1743665640000|2025-04-03 07:34:00|177.92|177.84|177.92|177.84|177.92|177.84|177.87|177.79|16
1743665650000|2025-04-03 07:34:10|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.74|49
1743665660000|2025-04-03 07:34:20|177.77|177.69|177.82|177.74|177.82|177.74|177.77|177.69|46
1743665670000|2025-04-03 07:34:30|177.87|177.79|177.87|177.79|177.92|177.84|177.87|177.74|55
1743665680000|2025-04-03 07:34:40|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|54
1743665690000|2025-04-03 07:34:50|177.97|177.89|178.07|177.94|178.07|177.99|177.92|177.84|56
1743665700000|2025-04-03 07:35:00|178.02|177.89|178.02|177.94|178.12|178.04|177.97|177.89|22
1743665710000|2025-04-03 07:35:10|177.97|177.89|177.97|177.89|178.02|177.94|177.92|177.84|54
1743665720000|2025-04-03 07:35:20|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.84|34
1743665730000|2025-04-03 07:35:30|178.02|177.94|177.92|177.79|178.02|177.94|177.92|177.79|16
1743665740000|2025-04-03 07:35:40|177.87|177.74|177.87|177.79|177.92|177.84|177.82|177.74|90
1743665750000|2025-04-03 07:35:50|177.92|177.84|177.92|177.84|177.92|177.84|177.87|177.79|12
1743665760000|2025-04-03 07:36:00|177.87|177.79|177.77|177.69|177.87|177.79|177.77|177.69|88
1743665770000|2025-04-03 07:36:10|177.82|177.64|177.82|177.69|177.82|177.69|177.82|177.64|52
1743665780000|2025-04-03 07:36:20|177.77|177.74|177.87|177.79|177.87|177.79|177.77|177.74|30
1743665790000|2025-04-03 07:36:30|177.82|177.74|177.87|177.79|177.92|177.84|177.82|177.74|31
1743665800000|2025-04-03 07:36:40|177.82|177.74|177.77|177.69|177.82|177.74|177.77|177.69|66
1743665810000|2025-04-03 07:36:50|177.72|177.64|177.82|177.74|177.82|177.74|177.72|177.64|50
1743665820000|2025-04-03 07:37:00|177.87|177.79|177.82|177.74|177.92|177.84|177.82|177.69|85
1743665830000|2025-04-03 07:37:10|177.87|177.69|177.87|177.79|177.92|177.79|177.82|177.69|28
1743665840000|2025-04-03 07:37:20|177.92|177.84|177.97|177.89|178.02|177.94|177.87|177.79|59
1743665850000|2025-04-03 07:37:30|178.02|177.94|178.12|178.04|178.12|178.04|178.02|177.94|72
1743665860000|2025-04-03 07:37:40|178.17|177.99|178.17|178.09|178.17|178.09|178.12|177.99|27
1743665870000|2025-04-03 07:37:50|178.12|178.04|178.17|178.09|178.22|178.14|178.12|178.04|72
1743665880000|2025-04-03 07:38:00|178.12|178.04|178.12|178.04|178.17|178.09|178.12|177.99|74
1743665890000|2025-04-03 07:38:10|178.07|177.99|178.02|177.94|178.07|178.04|178.02|177.94|54
1743665900000|2025-04-03 07:38:20|178.07|177.99|178.17|178.09|178.17|178.09|178.07|177.99|86
1743665910000|2025-04-03 07:38:30|178.22|178.14|178.12|178.04|178.22|178.14|178.07|177.99|65
1743665920000|2025-04-03 07:38:40|178.17|177.99|178.07|177.99|178.17|178.04|178.07|177.99|72
1743665930000|2025-04-03 07:38:50|178.12|177.94|178.07|177.99|178.12|177.99|178.02|177.94|19
1743665940000|2025-04-03 07:39:00|178.02|177.94|177.92|177.84|178.02|177.94|177.92|177.84|68
1743665950000|2025-04-03 07:39:10|177.97|177.89|178.02|177.94|178.02|177.94|177.97|177.89|53
1743665960000|2025-04-03 07:39:20|177.97|177.89|177.97|177.89|177.97|177.94|177.92|177.84|30
1743665970000|2025-04-03 07:39:30|177.92|177.84|177.97|177.84|177.97|177.89|177.87|177.79|93
1743665980000|2025-04-03 07:39:40|177.92|177.89|177.92|177.84|177.97|177.89|177.92|177.79|56
1743665990000|2025-04-03 07:39:50|177.87|177.79|177.97|177.89|178.02|177.94|177.87|177.79|51
1743666000000|2025-04-03 07:40:00|178.02|177.84|177.97|177.89|178.02|177.89|177.97|177.84|57
1743666010000|2025-04-03 07:40:10|178.02|177.94|178.02|177.89|178.02|177.94|178.02|177.89|32
1743666020000|2025-04-03 07:40:20|178.07|177.94|178.12|178.04|178.17|178.09|178.07|177.94|126
1743666030000|2025-04-03 07:40:30|178.07|177.99|178.12|178.04|178.17|178.09|178.07|177.99|90
1743666040000|2025-04-03 07:40:40|178.17|178.09|178.17|178.09|178.17|178.09|178.12|178.04|68
1743666050000|2025-04-03 07:40:50|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.19|69
1743666060000|2025-04-03 07:41:00|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|16
1743666070000|2025-04-03 07:41:10|178.22|178.14|178.17|178.09|178.22|178.14|178.17|178.09|61
1743666080000|2025-04-03 07:41:20|178.22|178.04|178.12|178.04|178.22|178.04|178.12|178.04|31
1743666090000|2025-04-03 07:41:30|178.17|178.09|178.12|178.04|178.17|178.09|178.12|178.04|20
1743666100000|2025-04-03 07:41:40|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|30
1743666110000|2025-04-03 07:41:50|178.12|178.04|178.17|178.04|178.17|178.09|178.12|178.04|55
1743666120000|2025-04-03 07:42:00|178.07|178.09|178.07|177.99|178.07|178.09|177.97|177.89|164
1743666130000|2025-04-03 07:42:10|178.02|177.94|178.07|177.99|178.12|178.04|178.02|177.94|190
1743666140000|2025-04-03 07:42:20|178.02|177.94|178.07|177.99|178.07|177.99|178.02|177.89|9
1743666150000|2025-04-03 07:42:30|178.12||178.07||178.12||178.07||22
1743666160000|2025-04-03 07:42:40|178.02|177.94|177.92|177.84|178.02|177.94|177.92|177.84|133
1743666170000|2025-04-03 07:42:50|177.97|177.89|178.02|177.94|178.02|177.94|177.97|177.89|25
1743666180000|2025-04-03 07:43:00|178.07|177.99|177.97|177.89|178.07|177.99|177.92|177.84|105
1743666190000|2025-04-03 07:43:10|178.02|177.94|177.92|177.84|178.02|177.94|177.92|177.84|178
1743666200000|2025-04-03 07:43:20|177.97|177.79|177.97|177.89|177.97|177.89|177.92|177.79|187
1743666210000|2025-04-03 07:43:30|177.92|177.84|177.87|177.79|177.97|177.89|177.87|177.79|13
1743666220000|2025-04-03 07:43:40|177.92|177.84|177.92|177.84|177.97|177.89|177.92|177.79|49
1743666230000|2025-04-03 07:43:50|177.97|177.79|177.92|177.84|177.97|177.84|177.87|177.79|218
1743666240000|2025-04-03 07:44:00|177.87|177.79|177.77|177.69|177.87|177.79|177.77|177.69|111
1743666250000|2025-04-03 07:44:10|177.72|177.64|177.82|177.74|177.82|177.74|177.72|177.64|342
1743666260000|2025-04-03 07:44:20|177.77|177.69|177.92|177.79|177.92|177.79|177.77|177.69|97
1743666270000|2025-04-03 07:44:30|177.87|177.84|177.92|177.79|177.92|177.84|177.87|177.79|69
1743666280000|2025-04-03 07:44:40|177.87|177.84|177.87|177.79|177.97|177.84|177.87|177.79|7
1743666290000|2025-04-03 07:44:50|177.92|177.84|177.97|177.89|178.02|177.89|177.92|177.79|147
1743666300000|2025-04-03 07:45:00|177.92|177.84|178.07|177.99|178.12|178.04|177.92|177.84|157
1743666310000|2025-04-03 07:45:10|178.02|177.94|178.07|177.99|178.12|178.04|178.02|177.94|62
1743666320000|2025-04-03 07:45:20|178.12|177.94|178.02|177.94|178.12|177.94|178.02|177.94|13
1743666330000|2025-04-03 07:45:30|178.07|177.99|178.17|178.09|178.17|178.09|178.07|177.99|161
1743666340000|2025-04-03 07:45:40|178.22|178.14|178.22|178.14|178.27|178.19|178.17|178.09|133
1743666350000|2025-04-03 07:45:50|178.17|178.09|178.17|178.09|178.22|178.14|178.17|178.09|29
1743666360000|2025-04-03 07:46:00|178.22|178.14|178.27|178.19|178.32|178.24|178.17|178.14|163
1743666370000|2025-04-03 07:46:10||178.14||178.19||178.19||178.14|35
1743666380000|2025-04-03 07:46:20|178.22|178.14|178.27|178.19|178.32|178.24|178.22|178.14|17
1743666390000|2025-04-03 07:46:30|178.32|178.14|178.27|178.14|178.32|178.19|178.22|178.14|13
1743666400000|2025-04-03 07:46:40|178.22|178.19|178.37|178.29|178.42|178.34|178.22|178.19|76
1743666410000|2025-04-03 07:46:50|178.42|178.34|178.37|178.24|178.42|178.34|178.37|178.24|16
1743666420000|2025-04-03 07:47:00|178.32|178.29|178.32|178.19|178.32|178.29|178.27|178.19|11
1743666430000|2025-04-03 07:47:10|178.27|178.24|178.27|178.19|178.32|178.24|178.27|178.19|13
1743666440000|2025-04-03 07:47:20|178.32|178.24|178.27|178.19|178.32|178.24|178.22|178.14|58
1743666450000|2025-04-03 07:47:30|178.32|178.24|178.42|178.34|178.42|178.34|178.32|178.24|21
1743666460000|2025-04-03 07:47:40|178.47|178.39|178.42|178.34|178.52|178.44|178.42|178.34|9
1743666470000|2025-04-03 07:47:50|178.37|178.29|178.47|178.39|178.47|178.39|178.37|178.29|26
1743666480000|2025-04-03 07:48:00|178.42|178.34|178.47|178.39|178.52|178.39|178.42|178.34|22
1743666490000|2025-04-03 07:48:10|||||||||2
1743666500000|2025-04-03 07:48:20|178.52||178.47||178.52||178.47||7
1743666510000|2025-04-03 07:48:30|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|23
1743666520000|2025-04-03 07:48:40|178.47|178.39|178.47|178.39|178.47|178.44|178.42|178.34|92
1743666530000|2025-04-03 07:48:50|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.29|60
1743666540000|2025-04-03 07:49:00|178.37|178.29|178.32|178.24|178.47|178.39|178.32|178.24|51
1743666550000|2025-04-03 07:49:10|178.27|178.19|178.17|178.04|178.27|178.19|178.17|178.04|53
1743666560000|2025-04-03 07:49:20|178.12|178.09|178.07|177.94|178.12|178.09|178.02|177.94|147
1743666570000|2025-04-03 07:49:30|178.02|177.89|177.97|177.89|178.02|177.89|177.97|177.84|12
1743666580000|2025-04-03 07:49:40|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.89|7
1743666590000|2025-04-03 07:49:50|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.79|50
1743666600000|2025-04-03 07:50:00|177.87|177.79|177.77|177.69|177.87|177.79|177.77|177.69|50
1743666610000|2025-04-03 07:50:10|177.87|177.74|177.92|177.84|177.97|177.89|177.82|177.74|18
1743666620000|2025-04-03 07:50:20|||||||||45
1743666630000|2025-04-03 07:50:30|177.97|177.89|177.97|177.89|177.97|177.89|177.92|177.84|59
1743666640000|2025-04-03 07:50:40|177.92|177.84|177.87|177.79|177.97|177.89|177.87|177.79|217
1743666650000|2025-04-03 07:50:50|177.82|177.74|177.77|177.69|177.87|177.74|177.77|177.69|57
1743666660000|2025-04-03 07:51:00|177.82|177.74|177.77|177.69|177.82|177.74|177.77|177.69|74
1743666670000|2025-04-03 07:51:10|177.82|177.74|177.77|177.69|177.82|177.74|177.72|177.64|38
1743666680000|2025-04-03 07:51:20||177.64||177.69||177.69||177.64|34
1743666690000|2025-04-03 07:51:30|177.72|177.64|177.67|177.59|177.72|177.64|177.67|177.59|294
1743666700000|2025-04-03 07:51:40|177.72|177.64|177.67|177.59|177.72|177.64|177.67|177.54|68
1743666710000|2025-04-03 07:51:50|177.72|177.64|177.67|177.59|177.72|177.64|177.67|177.59|17
1743666720000|2025-04-03 07:52:00|177.72|177.64|177.82|177.74|177.82|177.74|177.72|177.64|30
1743666730000|2025-04-03 07:52:10|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.79|23
1743666740000|2025-04-03 07:52:20|177.82|177.74|177.82|177.74|177.92|177.79|177.82|177.74|94
1743666750000|2025-04-03 07:52:30|177.77|177.69|177.77|177.69|177.77|177.74|177.77|177.69|30
1743666760000|2025-04-03 07:52:40|177.82|177.74|177.72|177.64|177.82|177.74|177.72|177.64|305
1743666770000|2025-04-03 07:52:50|177.77|177.69|177.77|177.69|177.77|177.69|177.77|177.69|21
1743666780000|2025-04-03 07:53:00|177.72|177.64|177.72|177.64|177.77|177.64|177.72|177.64|26
1743666790000|2025-04-03 07:53:10|||||||||16
1743666800000|2025-04-03 07:53:20|177.77|177.69|177.82|177.74|177.82|177.74|177.72|177.64|71
1743666810000|2025-04-03 07:53:30|177.77|177.69|177.77|177.69|177.77|177.69|177.77|177.69|43
1743666820000|2025-04-03 07:53:40|177.82|177.74|177.82|177.74|177.82|177.74|177.77|177.74|20
1743666830000|2025-04-03 07:53:50|177.87|177.79|177.77|177.69|177.92|177.84|177.77|177.69|124
1743666840000|2025-04-03 07:54:00|177.82|177.74|177.77|177.69|177.82|177.74|177.77|177.69|71
1743666850000|2025-04-03 07:54:10|177.82|177.64|177.72|177.64|177.82|177.69|177.72|177.64|22
1743666860000|2025-04-03 07:54:20|177.77|177.69|177.82|177.74|177.87|177.79|177.77|177.69|49
1743666870000|2025-04-03 07:54:30|177.77|177.69|177.82|177.74|177.87|177.74|177.77|177.69|25
1743666880000|2025-04-03 07:54:40|177.77|177.69|177.77|177.69|177.82|177.74|177.77|177.69|29
1743666890000|2025-04-03 07:54:50|177.82|177.74|177.87|177.79|177.87|177.79|177.82|177.74|8
1743666900000|2025-04-03 07:55:00|177.92|177.84|177.87|177.79|177.92|177.84|177.82|177.74|32
1743666910000|2025-04-03 07:55:10|177.82|177.74|177.87|177.79|177.87|177.79|177.82|177.74|31
1743666920000|2025-04-03 07:55:20|177.92|177.84|177.92|177.84|177.97|177.84|177.87|177.84|5
1743666930000|2025-04-03 07:55:30|177.87|177.79|177.92|177.79|177.92|177.79|177.87|177.74|18
1743666940000|2025-04-03 07:55:40|177.87|177.84|177.87|177.79|177.92|177.84|177.87|177.79|6
1743666950000|2025-04-03 07:55:50|177.92|177.84|177.82|177.74|177.92|177.84|177.82|177.74|89
1743666960000|2025-04-03 07:56:00|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.79|19
1743666970000|2025-04-03 07:56:10|177.92|177.84|177.87|177.79|177.92|177.84|177.87|177.79|204
1743666980000|2025-04-03 07:56:20|177.92|177.84|177.87|177.79|177.92|177.84|177.87|177.79|147
1743666990000|2025-04-03 07:56:30|177.92|177.84|177.97|177.89|177.97|177.89|177.87|177.84|92
1743667000000|2025-04-03 07:56:40|177.92|177.84|178.02|177.89|178.07|177.94|177.92|177.84|147
1743667010000|2025-04-03 07:56:50|178.07|177.94|178.12|178.04|178.12|178.04|178.02|177.89|19
1743667020000|2025-04-03 07:57:00|178.22|178.09|178.17|178.04|178.22|178.14|178.12|178.04|38
1743667030000|2025-04-03 07:57:10|178.12|178.09|178.17|178.04|178.17|178.09|178.12|178.04|20
1743667040000|2025-04-03 07:57:20|178.12|178.09|178.12|178.04|178.17|178.09|178.12|178.04|13
1743667050000|2025-04-03 07:57:30|178.17|178.09|178.12|178.04|178.17|178.09|178.12|178.04|33
1743667060000|2025-04-03 07:57:40|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.94|16
1743667070000|2025-04-03 07:57:50|178.12|178.04|178.27|178.19|178.27|178.19|178.12|178.04|15
1743667080000|2025-04-03 07:58:00|178.22|178.14|178.42|178.34|178.42|178.34|178.22|178.14|86
1743667090000|2025-04-03 07:58:10|178.37|178.29|178.37|178.29|178.37|178.29|178.32|178.24|40
1743667100000|2025-04-03 07:58:20|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|23
1743667110000|2025-04-03 07:58:30|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|36
1743667120000|2025-04-03 07:58:40|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|55
1743667130000|2025-04-03 07:58:50|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|42
1743667140000|2025-04-03 07:59:00|||||||||11
1743667150000|2025-04-03 07:59:10|178.47|178.39|178.52|178.39|178.52|178.44|178.47|178.39|48
1743667160000|2025-04-03 07:59:20|178.47|178.44|178.47|178.39|178.52|178.44|178.47|178.39|17
1743667170000|2025-04-03 07:59:30|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|61
1743667180000|2025-04-03 07:59:40|178.42|178.34|178.42|178.34|178.42|178.39|178.42|178.34|47
1743667190000|2025-04-03 07:59:50|178.37|178.29|178.37|178.29|178.42|178.34|178.37|178.29|68
1743667200000|2025-04-03 08:00:00|178.32|178.24|178.32|178.24|178.32|178.29|178.32|178.24|65
1743667210000|2025-04-03 08:00:10|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|43
1743667220000|2025-04-03 08:00:20|178.27|178.19|178.22|178.14|178.32|178.19|178.22|178.14|68
1743667230000|2025-04-03 08:00:30|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|46
1743667240000|2025-04-03 08:00:40|178.27||178.22||178.27||178.22||17
1743667250000|2025-04-03 08:00:50|||||||||29
1743667260000|2025-04-03 08:01:00|178.27|178.19|178.27|178.19|178.37|178.29|178.27|178.19|74
1743667270000|2025-04-03 08:01:10|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|37
1743667280000|2025-04-03 08:01:20|178.32|178.24|178.27|178.19|178.32|178.24|178.22|178.14|78
1743667290000|2025-04-03 08:01:30|178.32|178.24|178.32|178.24|178.37|178.29|178.32|178.19|9
1743667300000|2025-04-03 08:01:40|178.37|178.19|178.32|178.24|178.37|178.24|178.27|178.19|24
1743667310000|2025-04-03 08:01:50|178.27|178.19|178.27|178.19|178.27|178.24|178.27|178.19|32
1743667320000|2025-04-03 08:02:00|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.19|13
1743667330000|2025-04-03 08:02:10||178.24||178.29||178.29||178.24|0
1743667340000|2025-04-03 08:02:20|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|84
1743667350000|2025-04-03 08:02:30||178.24||178.29||178.29||178.24|20
1743667360000|2025-04-03 08:02:40|178.32|178.24|178.32|178.24|178.37|178.29|178.32|178.24|18
1743667370000|2025-04-03 08:02:50|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|13
1743667380000|2025-04-03 08:03:00|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|126
1743667390000|2025-04-03 08:03:10|178.27|178.19|178.52|178.44|178.52|178.44|178.27|178.19|109
1743667400000|2025-04-03 08:03:20|178.57|178.49|178.57|178.49|178.62|178.49|178.57|178.49|160
1743667410000|2025-04-03 08:03:30|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|200
1743667420000|2025-04-03 08:03:40|178.62|178.54|178.62|178.54|178.67|178.59|178.62|178.54|59
1743667430000|2025-04-03 08:03:50|178.67|178.59|178.67|178.59|178.72|178.64|178.67|178.59|30
1743667440000|2025-04-03 08:04:00|178.72|178.54|178.52|178.44|178.72|178.54|178.52|178.44|120
1743667450000|2025-04-03 08:04:10|178.57|178.39|178.52|178.44|178.57|178.49|178.52|178.39|13
1743667460000|2025-04-03 08:04:20|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.49|41
1743667470000|2025-04-03 08:04:30|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|104
1743667480000|2025-04-03 08:04:40|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|19
1743667490000|2025-04-03 08:04:50|178.57|178.54|178.57|178.49|178.62|178.54|178.57|178.49|57
1743667500000|2025-04-03 08:05:00|178.62|178.44|178.62|178.54|178.62|178.54|178.57|178.44|82
1743667510000|2025-04-03 08:05:10|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.54|6
1743667520000|2025-04-03 08:05:20|||||||||57
1743667530000|2025-04-03 08:05:30|178.62|178.54|178.52|178.44|178.62|178.54|178.47|178.39|138
1743667540000|2025-04-03 08:05:40|178.47|178.39|178.57|178.49|178.57|178.49|178.47|178.39|135
1743667550000|2025-04-03 08:05:50|178.67|178.59|178.72|178.59|178.72|178.59|178.62|178.54|48
1743667560000|2025-04-03 08:06:00|178.67|178.64|178.72|178.59|178.72|178.64|178.67|178.59|47
1743667570000|2025-04-03 08:06:10|178.67|178.64|178.72|178.64|178.77|178.69|178.67|178.64|33
1743667580000|2025-04-03 08:06:20|178.67|178.59|178.62|178.54|178.67|178.59|178.62|178.54|151
1743667590000|2025-04-03 08:06:30|178.67|178.44|178.52|178.44|178.67|178.49|178.52|178.44|186
1743667600000|2025-04-03 08:06:40|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.44|18
1743667610000|2025-04-03 08:06:50|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|45
1743667620000|2025-04-03 08:07:00|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.54|183
1743667630000|2025-04-03 08:07:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|5
1743667640000|2025-04-03 08:07:20|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|34
1743667650000|2025-04-03 08:07:30|178.72|178.64|178.67|178.59|178.72|178.69|178.67|178.59|79
1743667660000|2025-04-03 08:07:40|178.72|178.64|178.72|178.64|178.77|178.69|178.72|178.64|72
1743667670000|2025-04-03 08:07:50|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|19
1743667680000|2025-04-03 08:08:00|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|205
1743667690000|2025-04-03 08:08:10|178.87|178.79|178.87|178.79|178.92|178.84|178.87|178.79|53
1743667700000|2025-04-03 08:08:20|178.82|178.74|178.82|178.74|178.87|178.74|178.82|178.74|43
1743667710000|2025-04-03 08:08:30|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|110
1743667720000|2025-04-03 08:08:40|178.77|178.69|178.92|178.79|178.92|178.84|178.77|178.64|124
1743667730000|2025-04-03 08:08:50|178.87|178.84|178.87|178.79|178.92|178.84|178.87|178.79|11
1743667740000|2025-04-03 08:09:00|178.82|178.74|178.82|178.74|178.87|178.79|178.82|178.74|72
1743667750000|2025-04-03 08:09:10|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|67
1743667760000|2025-04-03 08:09:20|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.54|75
1743667770000|2025-04-03 08:09:30|178.62|178.54|178.62|178.54|178.67|178.59|178.62|178.54|34
1743667780000|2025-04-03 08:09:40|178.67|178.59|178.67|178.54|178.67|178.59|178.62|178.54|16
1743667790000|2025-04-03 08:09:50|178.62|178.59|178.62|178.49|178.67|178.59|178.62|178.49|38
1743667800000|2025-04-03 08:10:00|178.57|178.44|178.52|178.44|178.57|178.44|178.52|178.44|28
1743667810000|2025-04-03 08:10:10|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.29|295
1743667820000|2025-04-03 08:10:20|178.47||178.42||178.47||178.42||7
1743667830000|2025-04-03 08:10:30|178.47|178.39|178.47|178.34|178.47|178.39|178.42|178.34|34
1743667840000|2025-04-03 08:10:40|178.42|178.39|178.52|178.39|178.52|178.39|178.42|178.39|6
1743667850000|2025-04-03 08:10:50|178.47|178.44|178.52|178.44|178.57|178.44|178.47|178.39|15
1743667860000|2025-04-03 08:11:00|178.57|178.49|178.57|178.49|178.62|178.49|178.57|178.49|32
1743667870000|2025-04-03 08:11:10|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.34|104
1743667880000|2025-04-03 08:11:20|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|7
1743667890000|2025-04-03 08:11:30|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.34|26
1743667900000|2025-04-03 08:11:40|178.62|178.49|178.62|178.54|178.62|178.54|178.62|178.49|22
1743667910000|2025-04-03 08:11:50|178.67|178.59|178.82|178.69|178.82|178.74|178.67|178.54|567
1743667920000|2025-04-03 08:12:00|178.77|178.74|178.82|178.74|178.82|178.74|178.77|178.69|32
1743667930000|2025-04-03 08:12:10|178.77|178.69|178.77|178.69|178.82|178.74|178.72|178.64|195
1743667940000|2025-04-03 08:12:20|178.82|178.74|178.82|178.69|178.82|178.74|178.77|178.69|37
1743667950000|2025-04-03 08:12:30|178.77|178.74|178.77|178.69|178.82|178.74|178.77|178.69|41
1743667960000|2025-04-03 08:12:40|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|39
1743667970000|2025-04-03 08:12:50|178.87|178.74|178.82|178.74|178.87|178.74|178.82|178.74|86
1743667980000|2025-04-03 08:13:00|178.87||178.82||178.87||178.82||17
1743667990000|2025-04-03 08:13:10|178.87|178.69|178.77|178.69|178.87|178.69|178.77|178.64|220
1743668000000|2025-04-03 08:13:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.69|82
1743668010000|2025-04-03 08:13:30|178.87|178.69|178.92|178.79|178.92|178.79|178.87|178.69|15
1743668020000|2025-04-03 08:13:40|178.87|178.84|178.87|178.79|178.92|178.84|178.87|178.79|35
1743668030000|2025-04-03 08:13:50|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|41
1743668040000|2025-04-03 08:14:00|178.82|178.74|178.87|178.79|178.92|178.84|178.82|178.74|34
1743668050000|2025-04-03 08:14:10|178.82|178.69|178.77|178.69|178.82|178.74|178.77|178.69|53
1743668060000|2025-04-03 08:14:20|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|40
1743668070000|2025-04-03 08:14:30|||||||||3
1743668080000|2025-04-03 08:14:40|178.72|178.64|178.72|178.64|178.77|178.64|178.72|178.64|97
1743668090000|2025-04-03 08:14:50|178.67|178.59|178.72|178.59|178.72|178.64|178.67|178.59|74
1743668100000|2025-04-03 08:15:00|178.67|178.64|178.77|178.69|178.77|178.69|178.67|178.64|103
1743668110000|2025-04-03 08:15:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|45
1743668120000|2025-04-03 08:15:20|178.87|178.79|178.87|178.79|178.92|178.84|178.82|178.74|51
1743668130000|2025-04-03 08:15:30|178.92|178.84|179.07|178.99|179.07|178.99|178.92|178.84|88
1743668140000|2025-04-03 08:15:40|||||||||40
1743668150000|2025-04-03 08:15:50|179.02|178.94|179.02|178.94|179.07|178.99|179.02|178.94|109
1743668160000|2025-04-03 08:16:00|178.97|178.89|179.07|178.99|179.07|178.99|178.97|178.89|220
1743668170000|2025-04-03 08:16:10|179.12|179.04|179.22|179.14|179.22|179.14|179.12|179.04|209
1743668180000|2025-04-03 08:16:20|179.27|179.19|179.27|179.19|179.27|179.19|179.22|179.14|61
1743668190000|2025-04-03 08:16:30|179.22|179.14|179.27|179.14|179.27|179.19|179.22|179.14|31
1743668200000|2025-04-03 08:16:40|179.22|179.19|179.12|179.04|179.27|179.19|179.12|178.99|156
1743668210000|2025-04-03 08:16:50|179.17|179.09|179.12|179.04|179.17|179.09|179.12|179.04|9
1743668220000|2025-04-03 08:17:00|179.17|179.09|179.17|179.09|179.17|179.09|179.12|179.04|47
1743668230000|2025-04-03 08:17:10|179.12|179.04|179.12|179.04|179.17|179.09|179.12|179.04|36
1743668240000|2025-04-03 08:17:20|179.17|179.09|179.22|179.14|179.22|179.14|179.12|179.04|123
1743668250000|2025-04-03 08:17:30|179.27|179.19|179.27|179.19|179.27|179.19|179.22|179.14|37
1743668260000|2025-04-03 08:17:40|179.32|179.24|179.32|179.24|179.32|179.24|179.27|179.14|33
1743668270000|2025-04-03 08:17:50|179.37|179.29|179.37|179.29|179.42|179.34|179.37|179.29|75
1743668280000|2025-04-03 08:18:00|179.32|179.24|179.42|179.29|179.42|179.29|179.32|179.24|401
1743668290000|2025-04-03 08:18:10|179.47|179.34|179.42|179.29|179.47|179.34|179.37|179.29|33
1743668300000|2025-04-03 08:18:20|179.37|179.34|179.32|179.19|179.37|179.34|179.27|179.19|12
1743668310000|2025-04-03 08:18:30|179.27|179.14|179.22|179.14|179.27|179.19|179.22|179.14|5
1743668320000|2025-04-03 08:18:40|||||||||2
1743668330000|2025-04-03 08:18:50|179.27||179.22||179.27||179.22||18
1743668340000|2025-04-03 08:19:00|179.17|179.09|179.17|179.09|179.27|179.19|179.12|179.04|95
1743668350000|2025-04-03 08:19:10|179.12|179.04|179.17|179.09|179.17|179.09|179.12|179.04|16
1743668360000|2025-04-03 08:19:20|179.22|179.14|179.12|179.04|179.22|179.14|179.12|179.04|137
1743668380000|2025-04-03 08:19:40|179.17||179.17||179.17||179.12||56
1743668390000|2025-04-03 08:19:50|179.12|178.99|179.07|178.99|179.12|179.04|179.07|178.99|38
1743668400000|2025-04-03 08:20:00|179.12|178.94|179.12|179.04|179.12|179.04|179.02|178.94|57
1743668410000|2025-04-03 08:20:10|179.07|178.99|179.12|178.99|179.12|179.04|179.07|178.99|20
1743668420000|2025-04-03 08:20:20|179.07|178.94|179.07|178.99|179.07|178.99|178.97|178.89|337
1743668430000|2025-04-03 08:20:30|179.02|178.94|178.92|178.84|179.02|178.94|178.92|178.84|24
1743668440000|2025-04-03 08:20:40|178.87|178.79|178.92|178.79|178.92|178.84|178.87|178.79|16
1743668450000|2025-04-03 08:20:50|178.87|178.84|178.77|178.69|178.87|178.84|178.77|178.69|6
1743668460000|2025-04-03 08:21:00|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|24
1743668470000|2025-04-03 08:21:10|178.72|178.64|178.82|178.74|178.82|178.74|178.72|178.64|20
1743668480000|2025-04-03 08:21:20|178.87|178.79|178.92|178.79|178.92|178.84|178.82|178.74|17
1743668490000|2025-04-03 08:21:30|178.87|178.84|178.97|178.89|179.02|178.94|178.87|178.79|103
1743668500000|2025-04-03 08:21:40|178.92|178.84|178.92|178.84|178.97|178.89|178.92|178.84|9
1743668510000|2025-04-03 08:21:50|178.87|178.79|179.02|178.89|179.02|178.94|178.87|178.79|40
1743668520000|2025-04-03 08:22:00|178.97|178.94|178.92|178.84|178.97|178.94|178.92|178.84|60
1743668530000|2025-04-03 08:22:10|178.97|178.89|178.97|178.89|178.97|178.89|178.92|178.84|60
1743668540000|2025-04-03 08:22:20|179.02|178.84|178.87|178.74|179.02|178.94|178.87|178.74|61
1743668550000|2025-04-03 08:22:30|178.82|178.79|178.77|178.69|178.82|178.79|178.77|178.69|5
1743668560000|2025-04-03 08:22:40|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.69|4
1743668570000|2025-04-03 08:22:50|178.77|178.69|178.82|178.74|178.87|178.74|178.77|178.69|6
1743668580000|2025-04-03 08:23:00|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.69|10
1743668590000|2025-04-03 08:23:10||178.69||178.69||178.74||178.69|0
1743668600000|2025-04-03 08:23:20|178.77|178.74|178.77|178.64|178.77|178.74|178.72|178.64|37
1743668610000|2025-04-03 08:23:30|178.72|178.69|178.77|178.69|178.82|178.69|178.72|178.69|9
1743668620000|2025-04-03 08:23:40|||||||||1
1743668630000|2025-04-03 08:23:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|0
1743668640000|2025-04-03 08:24:00|178.67|178.59|178.72|178.59|178.77|178.69|178.67|178.59|25
1743668650000|2025-04-03 08:24:10|178.77|178.64|178.82|178.74|178.82|178.74|178.77|178.59|32
1743668660000|2025-04-03 08:24:20|178.77|178.69|178.92|178.84|178.92|178.84|178.77|178.69|34
1743668670000|2025-04-03 08:24:30|178.87|178.79|178.87|178.74|178.87|178.84|178.87|178.74|7
1743668680000|2025-04-03 08:24:40|178.82|178.79|178.87|178.79|178.87|178.79|178.82|178.74|118
1743668690000|2025-04-03 08:24:50|178.82|178.74|178.82|178.74|178.87|178.79|178.82|178.74|16
1743668700000|2025-04-03 08:25:00|178.77|178.69|178.82|178.74|178.87|178.79|178.77|178.69|28
1743668710000|2025-04-03 08:25:10|178.87|178.79|178.82|178.69|178.87|178.79|178.77|178.69|126
1743668720000|2025-04-03 08:25:20|178.77|178.74|178.82|178.69|178.82|178.74|178.77|178.69|6
1743668730000|2025-04-03 08:25:30|178.87|178.74|178.87|178.79|178.87|178.79|178.82|178.74|31
1743668740000|2025-04-03 08:25:40|178.82|178.74|178.97|178.89|178.97|178.89|178.82|178.69|18
1743668750000|2025-04-03 08:25:50|179.02|178.84|178.97|178.84|179.02|178.94|178.97|178.84|18
1743668760000|2025-04-03 08:26:00||178.89||178.89||178.89||178.89|76
1743668770000|2025-04-03 08:26:10|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|4
1743668780000|2025-04-03 08:26:20|179.12|179.04|179.02|178.94|179.12|179.04|179.02|178.94|2
1743668790000|2025-04-03 08:26:30||178.89||178.94||178.94||178.89|16
1743668800000|2025-04-03 08:26:40|||||||||2
1743668810000|2025-04-03 08:26:50|179.07|178.99|179.07|178.99|179.12|179.04|179.07|178.99|40
1743668830000|2025-04-03 08:27:10|179.12|179.04|179.12|178.99|179.12|179.04|179.12|178.99|3
1743668840000|2025-04-03 08:27:20|179.07|179.04|179.07|178.99|179.12|179.04|179.07|178.99|14
1743668850000|2025-04-03 08:27:30|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|36
1743668860000|2025-04-03 08:27:40|178.97|178.89|178.82|178.74|178.97|178.89|178.82|178.74|6
1743668870000|2025-04-03 08:27:50|178.77|178.69|178.72|178.64|178.82|178.74|178.72|178.64|14
1743668880000|2025-04-03 08:28:00|178.77|178.59|178.77|178.69|178.77|178.69|178.72|178.59|7
1743668890000|2025-04-03 08:28:10|178.72|178.64|178.72|178.64|178.77|178.69|178.72|178.64|30
1743668900000|2025-04-03 08:28:20|178.77||178.72||178.77||178.72||14
1743668910000|2025-04-03 08:28:30||178.59||178.59||178.59||178.59|9
1743668920000|2025-04-03 08:28:40|178.67|178.64|178.77|178.69|178.77|178.69|178.67|178.59|4
1743668930000|2025-04-03 08:28:50|178.72|178.64|178.77|178.69|178.82|178.74|178.72|178.64|3
1743668940000|2025-04-03 08:29:00||178.64||178.69||178.69||178.64|6
1743668950000|2025-04-03 08:29:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|4
1743668960000|2025-04-03 08:29:20|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|1
1743668970000|2025-04-03 08:29:30|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|10
1743668980000|2025-04-03 08:29:40|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|7
1743668990000|2025-04-03 08:29:50|178.82||178.77||178.82||178.77||10
1743669000000|2025-04-03 08:30:00|178.72|178.64|178.82|178.74|178.82|178.74|178.72|178.64|28
1743669010000|2025-04-03 08:30:10|178.77|178.69|178.82|178.69|178.82|178.74|178.77|178.69|9
1743669020000|2025-04-03 08:30:20||178.74||178.74||178.74||178.69|11
1743669030000|2025-04-03 08:30:30|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|5
1743669040000|2025-04-03 08:30:40|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|5
1743669050000|2025-04-03 08:30:50|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|2
1743669060000|2025-04-03 08:31:00|178.97|178.89|178.97|178.89|178.97|178.89|178.92|178.84|81
1743669070000|2025-04-03 08:31:10|179.02|178.94|179.02|178.89|179.02|178.94|178.97|178.89|57
1743669080000|2025-04-03 08:31:20|178.97|178.94|178.97|178.89|179.02|178.94|178.97|178.89|5
1743669090000|2025-04-03 08:31:30|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.89|24
1743669100000|2025-04-03 08:31:40|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|20
1743669110000|2025-04-03 08:31:50|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|26
1743669120000|2025-04-03 08:32:00|179.02|178.94|179.07|178.99|179.07|178.99|179.02|178.94|129
1743669130000|2025-04-03 08:32:10|179.12|179.04|179.12|179.04|179.12|179.04|179.07|178.99|35
1743669140000|2025-04-03 08:32:20|179.07|178.99|179.07|178.99|179.07|179.04|179.07|178.99|3
1743669150000|2025-04-03 08:32:30|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|23
1743669160000|2025-04-03 08:32:40|179.17|178.99|179.17|179.04|179.17|179.09|179.12|178.99|0
1743669170000|2025-04-03 08:32:50|179.22|179.09|179.07|178.99|179.22|179.09|179.07|178.99|20
1743669180000|2025-04-03 08:33:00|179.12|179.04|179.12|179.04|179.12|179.04|179.07|178.99|0
1743669190000|2025-04-03 08:33:10|179.17|179.09|179.17|179.09|179.22|179.14|179.17|179.09|1
1743669200000|2025-04-03 08:33:20|179.12|179.04|179.12|179.04|179.17|179.04|179.07|178.99|73
1743669210000|2025-04-03 08:33:30|179.07|178.99|179.07|178.99|179.07|179.04|179.07|178.99|23
1743669220000|2025-04-03 08:33:40|179.02|178.94|179.12|179.04|179.12|179.04|179.02|178.94|29
1743669230000|2025-04-03 08:33:50|179.07|178.99|179.02|178.94|179.12|179.04|179.02|178.94|0
1743669240000|2025-04-03 08:34:00|179.07|178.99|179.07|178.94|179.07|178.99|179.07|178.94|1
1743669250000|2025-04-03 08:34:10||178.99||178.99||178.99||178.94|0
1743669260000|2025-04-03 08:34:20|179.02|178.94|179.07|178.94|179.07|178.99|179.02|178.94|19
1743669270000|2025-04-03 08:34:30|179.02|178.99|179.07|178.94|179.07|178.99|179.02|178.94|0
1743669280000|2025-04-03 08:34:40|179.02|178.99|179.07|178.99|179.07|178.99|179.02|178.94|10
1743669290000|2025-04-03 08:34:50|179.02|178.94|178.97|178.89|179.02|178.99|178.97|178.89|54
1743669300000|2025-04-03 08:35:00||178.84||178.89||178.89||178.84|17
1743669310000|2025-04-03 08:35:10|179.02|178.94|179.02|178.94|179.02|178.94|178.97|178.94|65
1743669320000|2025-04-03 08:35:20|179.07|178.99|179.02|178.94|179.12|179.04|179.02|178.94|30
1743669330000|2025-04-03 08:35:30|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.94|1
1743669340000|2025-04-03 08:35:40|179.12|179.04|179.02|178.94|179.12|179.04|179.02|178.94|35
1743669350000|2025-04-03 08:35:50|179.07|178.99|179.02|178.94|179.07|178.99|179.02|178.94|17
1743669360000|2025-04-03 08:36:00|179.07|178.89|178.97|178.89|179.07|178.94|178.97|178.89|56
1743669380000|2025-04-03 08:36:20|179.02|178.94|179.07|178.99|179.07|178.99|178.97|178.94|3
1743669390000|2025-04-03 08:36:30|179.02|178.94|179.07|178.94|179.07|178.99|179.02|178.94|0
1743669400000|2025-04-03 08:36:40|179.12|178.99|179.12|179.04|179.17|179.04|179.07|178.99|7
1743669410000|2025-04-03 08:36:50|179.22|179.14|179.32|179.24|179.32|179.24|179.17|179.09|73
1743669420000|2025-04-03 08:37:00|179.37|179.19|179.42|179.34|179.47|179.34|179.37|179.19|49
1743669430000|2025-04-03 08:37:10|179.47|179.29|179.47|179.39|179.47|179.39|179.42|179.29|31
1743669440000|2025-04-03 08:37:20|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|22
1743669450000|2025-04-03 08:37:30|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|20
1743669460000|2025-04-03 08:37:40|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|39
1743669470000|2025-04-03 08:37:50|179.62|179.54|179.62|179.54|179.67|179.59|179.57|179.49|62
1743669480000|2025-04-03 08:38:00|179.67|179.59|179.77|179.64|179.77|179.69|179.67|179.59|195
1743669490000|2025-04-03 08:38:10|179.72|179.69|179.62|179.54|179.72|179.69|179.62|179.54|79
1743669500000|2025-04-03 08:38:20|179.67|179.59|179.67|179.59|179.72|179.64|179.67|179.59|63
1743669510000|2025-04-03 08:38:30|179.72|179.54|179.67|179.59|179.72|179.59|179.67|179.54|34
1743669520000|2025-04-03 08:38:40|179.62|179.54|179.67|179.54|179.67|179.59|179.57|179.49|27
1743669530000|2025-04-03 08:38:50|179.62|179.59|179.77|179.64|179.77|179.64|179.62|179.59|90
1743669540000|2025-04-03 08:39:00|179.72|179.69|179.77|179.69|179.82|179.69|179.72|179.64|44
1743669550000|2025-04-03 08:39:10|179.82|179.74|179.82|179.69|179.82|179.74|179.82|179.69|0
1743669560000|2025-04-03 08:39:20|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.69|6
1743669570000|2025-04-03 08:39:30|179.77|179.69|179.67|179.59|179.77|179.74|179.67|179.59|4
1743669580000|2025-04-03 08:39:40|179.62|179.54|179.72|179.59|179.72|179.59|179.62|179.54|20
1743669590000|2025-04-03 08:39:50|179.67|179.64|179.72|179.64|179.77|179.69|179.67|179.59|117
1743669600000|2025-04-03 08:40:00|179.77|179.69|179.77|179.69|179.77|179.69|179.72|179.69|21
1743669610000|2025-04-03 08:40:10|179.72|179.64|179.72|179.64|179.77|179.64|179.72|179.64|28
1743669620000|2025-04-03 08:40:20|179.67|179.59|179.67|179.59|179.72|179.64|179.67|179.59|6
1743669630000|2025-04-03 08:40:30|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.49|26
1743669640000|2025-04-03 08:40:40|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.49|22
1743669650000|2025-04-03 08:40:50|179.62||179.57||179.62||179.57||639
1743669660000|2025-04-03 08:41:00|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|1
1743669670000|2025-04-03 08:41:10|179.67|179.49|179.57|179.49|179.67|179.59|179.57|179.49|43
1743669680000|2025-04-03 08:41:20|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|9
1743669690000|2025-04-03 08:41:30|179.67|179.59|179.62|179.54|179.67|179.59|179.62|179.49|4
1743669700000|2025-04-03 08:41:40|179.57|179.49|179.52|179.39|179.62|179.54|179.47|179.39|264
1743669710000|2025-04-03 08:41:50|179.47|179.44|179.52|179.44|179.52|179.44|179.47|179.44|3
1743669720000|2025-04-03 08:42:00|179.57||179.52||179.57||179.52||6
1743669730000|2025-04-03 08:42:10|179.57|179.49|179.52|179.44|179.57|179.49|179.47|179.39|137
1743669740000|2025-04-03 08:42:20|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.44|1
1743669750000|2025-04-03 08:42:30|179.57|179.49|179.62|179.54|179.67|179.59|179.52|179.49|119
1743669760000|2025-04-03 08:42:40|179.67||179.62||179.67||179.62||0
1743669770000|2025-04-03 08:42:50|179.57|179.49|179.52|179.39|179.57|179.49|179.52|179.39|474
1743669780000|2025-04-03 08:43:00|179.47|179.44|179.42|179.29|179.47|179.44|179.42|179.29|17
1743669790000|2025-04-03 08:43:10|179.37|179.34|179.42|179.34|179.42|179.34|179.37|179.34|0
1743669800000|2025-04-03 08:43:20|179.47||179.42||179.47||179.42||33
1743669810000|2025-04-03 08:43:30|179.37|179.29|179.42|179.34|179.47|179.39|179.37|179.29|6
1743669820000|2025-04-03 08:43:40|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|19
1743669830000|2025-04-03 08:43:50|179.47||179.42||179.47||179.42||2
1743669840000|2025-04-03 08:44:00|179.47|179.29|179.37|179.29|179.47|179.34|179.37|179.29|14
1743669850000|2025-04-03 08:44:10|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|33
1743669860000|2025-04-03 08:44:20|179.27|179.19|179.32|179.24|179.37|179.24|179.27|179.19|223
1743669880000|2025-04-03 08:44:40|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.24|159
1743669890000|2025-04-03 08:44:50|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|17
1743669900000|2025-04-03 08:45:00|179.37|179.29|179.32|179.24|179.37|179.29|179.32|179.24|36
1743669910000|2025-04-03 08:45:10|179.27|179.19|179.27|179.19|179.32|179.19|179.27|179.19|36
1743669920000|2025-04-03 08:45:20|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|106
1743669930000|2025-04-03 08:45:30|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|67
1743669940000|2025-04-03 08:45:40|179.22|179.14|179.22|179.14|179.27|179.14|179.22|179.14|61
1743669960000|2025-04-03 08:46:00|179.17|179.09|179.07|178.94|179.17|179.09|179.02|178.94|670
1743669970000|2025-04-03 08:46:10|179.02|178.99|179.07|178.99|179.07|178.99|179.02|178.99|52
1743669980000|2025-04-03 08:46:20||178.94||178.94||178.99||178.94|27
1743669990000|2025-04-03 08:46:30|179.02|178.99|178.97|178.89|179.02|178.99|178.97|178.89|55
1743670000000|2025-04-03 08:46:40|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|21
1743670020000|2025-04-03 08:47:00|||||||||1
1743670030000|2025-04-03 08:47:10|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|36
1743670040000|2025-04-03 08:47:20|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|61
1743670050000|2025-04-03 08:47:30|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|12
1743670060000|2025-04-03 08:47:40|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|32
1743670070000|2025-04-03 08:47:50|179.07|178.99|179.17|179.04|179.17|179.04|179.07|178.99|14
1743670080000|2025-04-03 08:48:00|179.12|179.09|179.17|179.09|179.17|179.09|179.12|179.04|13
1743670090000|2025-04-03 08:48:10|179.12|179.04|179.12|179.04|179.17|179.09|179.12|179.04|1
1743670100000|2025-04-03 08:48:20|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|4
1743670110000|2025-04-03 08:48:30|179.22|179.14|179.22|179.14|179.22|179.14|179.17|179.09|0
1743670120000|2025-04-03 08:48:40|179.27|179.19|179.22|179.14|179.27|179.19|179.22|179.14|7
1743670130000|2025-04-03 08:48:50|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.14|0
1743670140000|2025-04-03 08:49:00|179.32|179.24|179.22|179.14|179.37|179.29|179.22|179.14|31
1743670150000|2025-04-03 08:49:10|179.27|179.19|179.22|179.14|179.27|179.19|179.17|179.09|27
1743670160000|2025-04-03 08:49:20||179.09||179.14||179.14||179.09|1
1743670170000|2025-04-03 08:49:30|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|9
1743670180000|2025-04-03 08:49:40|||||||||1
1743670190000|2025-04-03 08:49:50|179.27|179.19|179.27|179.19|179.27|179.24|179.27|179.19|11
1743670200000|2025-04-03 08:50:00|179.32|179.24|179.22|179.14|179.32|179.24|179.22|179.14|84
1743670220000|2025-04-03 08:50:20|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|6
1743670230000|2025-04-03 08:50:30|||||||||6
1743670240000|2025-04-03 08:50:40|179.12|179.04|179.17|179.04|179.17|179.09|179.12|179.04|21
1743670250000|2025-04-03 08:50:50|179.12|179.09|179.17|179.09|179.17|179.09|179.12|179.09|3
1743670260000|2025-04-03 08:51:00|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|6
1743670270000|2025-04-03 08:51:10|179.27|179.09|179.22|179.14|179.27|179.14|179.22|179.09|2
1743670280000|2025-04-03 08:51:20|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.14|9
1743670290000|2025-04-03 08:51:30|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|77
1743670300000|2025-04-03 08:51:40|179.27|179.19|179.27|179.19|179.27|179.19|179.22|179.09|22
1743670310000|2025-04-03 08:51:50|179.32|179.24|179.27|179.19|179.32|179.24|179.27|179.19|1
1743670320000|2025-04-03 08:52:00|179.32|179.24|179.27|179.19|179.32|179.24|179.27|179.19|72
1743670330000|2025-04-03 08:52:10|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.19|7
1743670340000|2025-04-03 08:52:20|179.27|179.19|179.22|179.14|179.27|179.19|179.22|179.09|32
1743670350000|2025-04-03 08:52:30|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.04|12
1743670360000|2025-04-03 08:52:40|||||||||1
1743670370000|2025-04-03 08:52:50|179.12|179.04|179.12|179.04|179.12|179.04|179.12|178.99|14
1743670390000|2025-04-03 08:53:10|179.07|178.99|179.07|178.99|179.12|179.04|179.02|178.94|36
1743670400000|2025-04-03 08:53:20|179.02|178.94|179.02|178.94|179.07|178.94|179.02|178.94|117
1743670410000|2025-04-03 08:53:30|179.07||179.02||179.07||179.02||2
1743670420000|2025-04-03 08:53:40|179.07|178.89|179.07|178.99|179.07|178.99|179.07|178.89|6
1743670430000|2025-04-03 08:53:50|179.12|178.94|179.02|178.94|179.12|179.04|179.02|178.94|52
1743670440000|2025-04-03 08:54:00|179.07|178.99|179.07|178.99|179.12|178.99|179.07|178.99|205
1743670450000|2025-04-03 08:54:10|179.12|179.04|179.07|178.99|179.12|179.04|179.07|178.99|31
1743670460000|2025-04-03 08:54:20|179.12|179.04|179.12|179.04|179.17|179.09|179.12|179.04|269
1743670470000|2025-04-03 08:54:30|179.17|179.09|179.32|179.24|179.32|179.24|179.12|179.04|605
1743670480000|2025-04-03 08:54:40|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|70
1743670490000|2025-04-03 08:54:50|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|262
1743670500000|2025-04-03 08:55:00|179.27|179.19|179.37|179.29|179.37|179.29|179.27|179.19|125
1743670510000|2025-04-03 08:55:10|||||||||54
1743670520000|2025-04-03 08:55:20|179.32|179.24|179.37|179.29|179.37|179.29|179.32|179.24|10
1743670530000|2025-04-03 08:55:30|179.42|179.24|179.32|179.19|179.42|179.24|179.27|179.19|76
1743670540000|2025-04-03 08:55:40|179.27|179.24|179.27|179.19|179.32|179.24|179.27|179.19|796
1743670550000|2025-04-03 08:55:50|179.32||179.27||179.32||179.27||1
1743670560000|2025-04-03 08:56:00|179.32|179.14|179.27|179.19|179.32|179.19|179.22|179.14|21
1743670570000|2025-04-03 08:56:10||179.14||179.19||179.19||179.14|0
1743670580000|2025-04-03 08:56:20|179.32||179.27||179.32||179.27||8
1743670590000|2025-04-03 08:56:30|179.32||179.27||179.32||179.27||1
1743670600000|2025-04-03 08:56:40|179.22|179.14|179.27|179.14|179.27|179.14|179.22|179.14|28
1743670610000|2025-04-03 08:56:50|179.22|179.19|179.37|179.29|179.37|179.29|179.22|179.19|48
1743670620000|2025-04-03 08:57:00|179.42||179.37||179.42||179.37||0
1743670630000|2025-04-03 08:57:10|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.29|4
1743670640000|2025-04-03 08:57:20|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|51
1743670650000|2025-04-03 08:57:30|179.52|179.44|179.52|179.39|179.52|179.44|179.47|179.39|0
1743670660000|2025-04-03 08:57:40|179.47|179.44|179.52|179.44|179.52|179.44|179.47|179.39|42
1743670670000|2025-04-03 08:57:50|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|29
1743670680000|2025-04-03 08:58:00|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.44|23
1743670700000|2025-04-03 08:58:20||179.39||179.44||179.44||179.39|14
1743670710000|2025-04-03 08:58:30|||||||||25
1743670740000|2025-04-03 08:59:00|179.57|179.49|179.67|179.59|179.67|179.59|179.57|179.49|47
1743670750000|2025-04-03 08:59:10|179.62|179.54|179.62|179.54|179.67|179.59|179.62|179.54|80
1743670760000|2025-04-03 08:59:20|179.67|179.59|179.72|179.64|179.72|179.64|179.62|179.54|0
1743670770000|2025-04-03 08:59:30|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|22
1743670780000|2025-04-03 08:59:40|179.67|179.59|179.67|179.54|179.72|179.64|179.67|179.54|39
1743670790000|2025-04-03 08:59:50|179.62|179.59|179.72|179.64|179.72|179.64|179.62|179.54|20
1743670800000|2025-04-03 09:00:00|179.67|179.59|179.67|179.59|179.72|179.64|179.67|179.59|27
1743670810000|2025-04-03 09:00:10|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|10
1743670820000|2025-04-03 09:00:20|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|9
1743670830000|2025-04-03 09:00:30|179.62|179.54|179.72|179.59|179.72|179.64|179.62|179.54|66
1743670840000|2025-04-03 09:00:40|179.67|179.64|179.72|179.64|179.72|179.64|179.67|179.59|37
1743670850000|2025-04-03 09:00:50|179.67|179.59|179.67|179.54|179.67|179.64|179.67|179.54|20
1743670860000|2025-04-03 09:01:00|179.62|179.49|179.57|179.49|179.67|179.54|179.57|179.49|36
1743670870000|2025-04-03 09:01:10|179.62||179.57||179.62||179.57||8
1743670880000|2025-04-03 09:01:20|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.49|11
1743670900000|2025-04-03 09:01:40|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.44|18
1743670910000|2025-04-03 09:01:50|179.57|179.49|179.57|179.49|179.62|179.49|179.57|179.49|13
1743670920000|2025-04-03 09:02:00|179.52|179.44|179.57|179.49|179.57|179.49|179.47|179.39|37
1743670930000|2025-04-03 09:02:10|179.62||179.57||179.62||179.57||4
1743670940000|2025-04-03 09:02:20|179.52|179.44|179.47|179.39|179.52|179.44|179.47|179.34|8
1743670950000|2025-04-03 09:02:30||179.34||179.39||179.39||179.34|0
1743670960000|2025-04-03 09:02:40|179.52|179.44|179.52|179.44|179.57|179.49|179.52|179.39|5
1743670970000|2025-04-03 09:02:50|179.57|179.49|179.62|179.54|179.62|179.54|179.52|179.44|21
1743670980000|2025-04-03 09:03:00|179.57|179.49|179.72|179.59|179.72|179.64|179.57|179.49|41
1743670990000|2025-04-03 09:03:10|179.77|179.64|179.77|179.69|179.77|179.69|179.72|179.59|0
1743671000000|2025-04-03 09:03:20|179.82|179.64|179.72|179.64|179.82|179.69|179.72|179.64|154
1743671010000|2025-04-03 09:03:30|179.67|179.59|179.72|179.59|179.72|179.59|179.67|179.59|9
1743671020000|2025-04-03 09:03:40|179.67||179.67||179.72||179.67||82
1743671030000|2025-04-03 09:03:50|179.72|179.64|179.72|179.59|179.72|179.64|179.67|179.59|1
1743671040000|2025-04-03 09:04:00|179.67|179.64|179.67|179.54|179.67|179.64|179.67|179.54|10
1743671050000|2025-04-03 09:04:10|179.62|179.49|179.52|179.44|179.62|179.49|179.52|179.44|13
1743671060000|2025-04-03 09:04:20|179.57|179.49|179.52|179.44|179.62|179.54|179.52|179.44|9
1743671070000|2025-04-03 09:04:30|179.57|179.39|179.52|179.39|179.57|179.44|179.52|179.39|3
1743671080000|2025-04-03 09:04:40||179.44||179.44||179.44||179.39|0
1743671090000|2025-04-03 09:04:50|179.47|179.39|179.47|179.39|179.47|179.44|179.47|179.39|0
1743671100000|2025-04-03 09:05:00|179.42|179.34|179.42|179.34|179.47|179.39|179.42|179.34|6
1743671110000|2025-04-03 09:05:10|179.37|179.29|179.37|179.29|179.42|179.29|179.37|179.29|30
1743671120000|2025-04-03 09:05:20|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|33
1743671130000|2025-04-03 09:05:30|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|5
1743671140000|2025-04-03 09:05:40|179.47|179.34|179.52|179.39|179.52|179.44|179.47|179.34|168
1743671150000|2025-04-03 09:05:50|179.47|179.44|179.57|179.49|179.57|179.49|179.47|179.39|7
1743671160000|2025-04-03 09:06:00|179.52|179.44|179.52|179.44|179.57|179.44|179.52|179.44|2
1743671170000|2025-04-03 09:06:10|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|29
1743671180000|2025-04-03 09:06:20|179.47|179.39|179.47|179.34|179.47|179.39|179.47|179.34|9
1743671190000|2025-04-03 09:06:30|179.42|179.29|179.32|179.24|179.42|179.29|179.32|179.24|22
1743671200000|2025-04-03 09:06:40|179.37|179.29|179.37|179.24|179.42|179.34|179.32|179.24|56
1743671210000|2025-04-03 09:06:50|179.32|179.29|179.32|179.24|179.32|179.29|179.32|179.24|1
1743671220000|2025-04-03 09:07:00|179.27|179.19|179.22|179.14|179.27|179.19|179.17|179.09|90
1743671230000|2025-04-03 09:07:10|179.27|179.09|179.27|179.19|179.27|179.19|179.22|179.09|1
1743671240000|2025-04-03 09:07:20|179.32||179.32||179.32||179.32||0
1743671250000|2025-04-03 09:07:30|179.27|179.24|179.32|179.19|179.32|179.24|179.27|179.19|6
1743671260000|2025-04-03 09:07:40|179.27|179.24|179.32|179.19|179.32|179.24|179.22|179.14|14
1743671270000|2025-04-03 09:07:50|179.27|179.14|179.22|179.14|179.27|179.14|179.22|179.14|0
1743671280000|2025-04-03 09:08:00|179.27|179.19|179.27|179.14|179.27|179.19|179.22|179.14|233
1743671290000|2025-04-03 09:08:10|179.22|179.19|179.22|179.14|179.22|179.19|179.22|179.14|1
1743671300000|2025-04-03 09:08:20|179.27||179.22||179.27||179.22||2
1743671310000|2025-04-03 09:08:30|179.27|179.19|179.22|179.14|179.32|179.24|179.22|179.14|24
1743671320000|2025-04-03 09:08:40|179.27|179.19|179.22|179.14|179.27|179.19|179.22|179.14|12
1743671330000|2025-04-03 09:08:50|179.27|179.19|179.32|179.19|179.32|179.24|179.27|179.19|19
1743671340000|2025-04-03 09:09:00|179.27|179.24|179.32|179.24|179.32|179.24|179.27|179.19|7
1743671350000|2025-04-03 09:09:10|179.27|179.19|179.22|179.14|179.32|179.19|179.22|179.14|40
1743671360000|2025-04-03 09:09:20|179.27|179.19|179.22|179.14|179.27|179.19|179.22|179.14|19
1743671370000|2025-04-03 09:09:30|179.17|179.09|179.12|179.04|179.17|179.14|179.12|179.04|23
1743671380000|2025-04-03 09:09:40||178.99||179.04||179.04||178.99|90
1743671400000|2025-04-03 09:10:00|179.07|178.99|179.02|178.89|179.07|178.99|179.02|178.89|70
1743671410000|2025-04-03 09:10:10|179.07|178.94|178.97|178.89|179.07|178.99|178.97|178.89|18
1743671420000|2025-04-03 09:10:20|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|21
1743671430000|2025-04-03 09:10:30|178.92|178.84|178.92|178.84|178.97|178.89|178.92|178.79|9
1743671440000|2025-04-03 09:10:40|178.87|178.79|178.87|178.74|178.87|178.79|178.82|178.74|63
1743671450000|2025-04-03 09:10:50|178.82|178.69|178.77|178.69|178.82|178.69|178.77|178.64|35
1743671460000|2025-04-03 09:11:00|178.72|178.64|178.87|178.74|178.87|178.74|178.72|178.64|136
1743671470000|2025-04-03 09:11:10|178.82|178.79|178.77|178.64|178.82|178.79|178.72|178.64|31
1743671480000|2025-04-03 09:11:20|178.72|178.69|178.77|178.69|178.77|178.69|178.72|178.64|8
1743671490000|2025-04-03 09:11:30|178.82|178.74|178.82|178.74|178.82|178.74|178.77|178.74|11
1743671500000|2025-04-03 09:11:40|178.87|178.69|178.82|178.74|178.87|178.74|178.77|178.69|16
1743671510000|2025-04-03 09:11:50|178.87|178.79|178.82|178.74|178.92|178.79|178.82|178.74|20
1743671520000|2025-04-03 09:12:00|178.87|178.69|178.72|178.64|178.87|178.69|178.72|178.64|8
1743671530000|2025-04-03 09:12:10|178.77|178.69|178.77|178.69|178.82|178.69|178.77|178.64|24
1743671540000|2025-04-03 09:12:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.69|1
1743671550000|2025-04-03 09:12:30|178.77|178.69|178.82|178.69|178.82|178.69|178.77|178.69|17
1743671560000|2025-04-03 09:12:40|178.77|178.74|178.77|178.69|178.77|178.74|178.77|178.69|6
1743671570000|2025-04-03 09:12:50|178.82|178.74|178.82|178.74|178.82|178.74|178.77|178.74|11
1743671580000|2025-04-03 09:13:00|178.87|178.79|178.92|178.79|178.92|178.84|178.87|178.79|17
1743671590000|2025-04-03 09:13:10|178.87|178.84|178.97|178.89|178.97|178.89|178.87|178.84|5
1743671600000|2025-04-03 09:13:20|179.02||178.97||179.02||178.97||11
1743671610000|2025-04-03 09:13:30|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|53
1743671620000|2025-04-03 09:13:40|178.92|178.84|178.92|178.79|178.92|178.84|178.82|178.74|39
1743671630000|2025-04-03 09:13:50|178.87|178.84|178.87|178.79|178.87|178.84|178.87|178.79|0
1743671640000|2025-04-03 09:14:00|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.79|1
1743671650000|2025-04-03 09:14:10|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|21
1743671660000|2025-04-03 09:14:20|179.07|178.89|178.97|178.89|179.07|178.94|178.97|178.89|49
1743671670000|2025-04-03 09:14:30||178.84||178.84||178.89||178.84|0
1743671680000|2025-04-03 09:14:40|178.92|178.79|178.82|178.74|178.92|178.79|178.82|178.74|42
1743671690000|2025-04-03 09:14:50|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|26
1743671700000|2025-04-03 09:15:00|178.82|178.74|178.82|178.74|178.82|178.79|178.82|178.74|32
1743671710000|2025-04-03 09:15:10|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|15
1743671720000|2025-04-03 09:15:20|178.87|178.79|178.97|178.89|178.97|178.89|178.87|178.79|3
1743671730000|2025-04-03 09:15:30|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|8
1743671740000|2025-04-03 09:15:40|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|3
1743671750000|2025-04-03 09:15:50|179.02|178.84|179.02|178.94|179.02|178.94|179.02|178.84|40
1743671760000|2025-04-03 09:16:00|179.07|178.99|178.77|178.69|179.07|178.99|178.77|178.69|599
1743671770000|2025-04-03 09:16:10|178.82|178.74|178.82|178.69|178.82|178.74|178.82|178.69|38
1743671780000|2025-04-03 09:16:20|178.77|178.74|178.82|178.74|178.82|178.74|178.72|178.64|972
1743671790000|2025-04-03 09:16:30|178.77|178.69|178.77|178.69|178.82|178.69|178.77|178.69|64
1743671800000|2025-04-03 09:16:40|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|114
1743671810000|2025-04-03 09:16:50|178.82|178.64|178.77|178.69|178.82|178.69|178.77|178.64|18
1743671820000|2025-04-03 09:17:00|178.82|178.74|178.82|178.69|178.82|178.74|178.77|178.64|3
1743671830000|2025-04-03 09:17:10|178.77|178.74|178.72|178.64|178.82|178.74|178.72|178.64|77
1743671840000|2025-04-03 09:17:20|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|22
1743671850000|2025-04-03 09:17:30|178.67|178.54|178.67|178.59|178.67|178.59|178.67|178.54|284
1743671860000|2025-04-03 09:17:40|178.72|178.54|178.67|178.54|178.72|178.59|178.67|178.54|794
1743671870000|2025-04-03 09:17:50|178.62|178.59|178.67|178.54|178.67|178.59|178.62|178.54|54
1743671880000|2025-04-03 09:18:00|178.72|178.59|178.72|178.59|178.72|178.64|178.67|178.59|6
1743671890000|2025-04-03 09:18:10|178.67|178.54|178.87|178.79|178.87|178.79|178.67|178.54|32
1743671900000|2025-04-03 09:18:20|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|62
1743671910000|2025-04-03 09:18:30|178.82|178.74|178.82|178.74|178.82|178.74|178.77|178.69|56
1743671920000|2025-04-03 09:18:40|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|14
1743671930000|2025-04-03 09:18:50|178.82|178.74|178.87|178.74|178.87|178.79|178.82|178.74|4
1743671940000|2025-04-03 09:19:00|178.92|178.79|178.87|178.79|178.92|178.84|178.87|178.79|7
1743671960000|2025-04-03 09:19:20|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|17
1743671980000|2025-04-03 09:19:40||178.84||178.89||178.89||178.84|40
1743671990000|2025-04-03 09:19:50|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|2
1743672000000|2025-04-03 09:20:00|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|17
1743672010000|2025-04-03 09:20:10|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|0
1743672020000|2025-04-03 09:20:20|178.82|178.64|178.82|178.74|178.82|178.74|178.82|178.64|58
1743672030000|2025-04-03 09:20:30|178.77|178.69|178.77|178.69|178.82|178.69|178.77|178.64|1
1743672040000|2025-04-03 09:20:40|178.82|178.64|178.77|178.69|178.82|178.69|178.77|178.64|17
1743672050000|2025-04-03 09:20:50||178.64||178.69||178.69||178.64|44
1743672070000|2025-04-03 09:21:10|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|4
1743672080000|2025-04-03 09:21:20|178.92||178.92||178.92||178.92||2
1743672090000|2025-04-03 09:21:30|178.87|178.84|178.92|178.79|178.92|178.84|178.87|178.79|36
1743672100000|2025-04-03 09:21:40||178.84||178.84||178.84||178.84|0
1743672110000|2025-04-03 09:21:50|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|1
1743672120000|2025-04-03 09:22:00|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|13
1743672130000|2025-04-03 09:22:10|178.87|178.79|178.92|178.79|178.92|178.84|178.87|178.79|9
1743672140000|2025-04-03 09:22:20|178.87|178.84|178.92|178.84|178.92|178.84|178.82|178.74|40
1743672150000|2025-04-03 09:22:30|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|7
1743672160000|2025-04-03 09:22:40|179.02|178.94|178.97|178.84|179.02|178.94|178.97|178.84|18
1743672170000|2025-04-03 09:22:50|179.02|178.89|179.02|178.94|179.02|178.94|179.02|178.84|110
1743672180000|2025-04-03 09:23:00|179.07|178.99|179.07|178.94|179.07|178.99|179.02|178.94|36
1743672190000|2025-04-03 09:23:10|179.02|178.99|179.07|178.99|179.07|178.99|179.02|178.94|3
1743672200000|2025-04-03 09:23:20|179.02|178.94|179.02|178.94|179.02|178.99|179.02|178.94|7
1743672210000|2025-04-03 09:23:30|179.07|178.99|178.97|178.89|179.07|178.99|178.97|178.89|48
1743672220000|2025-04-03 09:23:40|179.02|178.84|178.97|178.84|179.02|178.89|178.92|178.84|46
1743672230000|2025-04-03 09:23:50||178.89||178.89||178.89||178.89|0
1743672240000|2025-04-03 09:24:00|179.02|178.94|178.92|178.84|179.02|178.94|178.92|178.84|41
1743672250000|2025-04-03 09:24:10|178.97||178.92||178.97||178.92||1
1743672260000|2025-04-03 09:24:20|178.87|178.79|178.92|178.79|178.92|178.79|178.87|178.79|27
1743672270000|2025-04-03 09:24:30|178.87|178.84|178.92|178.84|178.92|178.84|178.87|178.79|18
1743672280000|2025-04-03 09:24:40|178.97|178.79|178.92|178.79|178.97|178.79|178.92|178.79|12
1743672290000|2025-04-03 09:24:50|178.87||178.87||178.87||178.87||1
1743672300000|2025-04-03 09:25:00|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.79|0
1743672310000|2025-04-03 09:25:10|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|0
1743672320000|2025-04-03 09:25:20|178.97|178.79|178.97|178.89|178.97|178.89|178.97|178.79|3
1743672340000|2025-04-03 09:25:40|179.02|178.94|179.02|178.89|179.07|178.94|179.02|178.89|51
1743672350000|2025-04-03 09:25:50|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.89|0
1743672360000|2025-04-03 09:26:00||178.89||178.89||178.94||178.89|100
1743672370000|2025-04-03 09:26:10|178.97|178.94|178.92|178.84|178.97|178.94|178.92|178.84|109
1743672380000|2025-04-03 09:26:20|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|170
1743672390000|2025-04-03 09:26:30|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.84|1
1743672400000|2025-04-03 09:26:40|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|7
1743672410000|2025-04-03 09:26:50|178.97|178.89|179.02|178.89|179.02|178.89|178.92|178.84|7
1743672420000|2025-04-03 09:27:00|178.97||178.97||179.02||178.97||0
1743672430000|2025-04-03 09:27:10|178.92|178.84|178.92|178.84|178.92|178.89|178.92|178.84|2
1743672440000|2025-04-03 09:27:20|178.97|178.89|178.97|178.84|178.97|178.89|178.97|178.84|1
1743672450000|2025-04-03 09:27:30|178.92|178.94|179.02|178.94|179.02|178.94|178.92|178.94|5
1743672460000|2025-04-03 09:27:40|||||||||10
1743672480000|2025-04-03 09:28:00|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|27
1743672490000|2025-04-03 09:28:10|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|0
1743672500000|2025-04-03 09:28:20|178.97|178.84|178.92|178.84|178.97|178.84|178.92|178.84|26
1743672510000|2025-04-03 09:28:30|178.97|178.79|178.92|178.84|178.97|178.84|178.87|178.79|13
1743672520000|2025-04-03 09:28:40|178.97|178.89|178.92|178.79|178.97|178.89|178.92|178.79|6
1743672530000|2025-04-03 09:28:50||178.84||178.79||178.84||178.79|0
1743672540000|2025-04-03 09:29:00|178.87|178.84|178.87|178.74|178.92|178.84|178.82|178.74|94
1743672550000|2025-04-03 09:29:10|178.92|178.79|178.92|178.84|178.92|178.84|178.92|178.74|63
1743672560000|2025-04-03 09:29:20|178.87|178.79|178.87|178.79|178.92|178.84|178.87|178.79|12
1743672570000|2025-04-03 09:29:30|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|85
1743672580000|2025-04-03 09:29:40|||||||||13
1743672590000|2025-04-03 09:29:50|178.77|178.69|178.77|178.69|178.82|178.74|178.77|178.69|29
1743672600000|2025-04-03 09:30:00|178.82|178.74|178.77|178.69|178.82|178.74|178.72|178.64|30
1743672610000|2025-04-03 09:30:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|55
1743672620000|2025-04-03 09:30:20|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|222
1743672630000|2025-04-03 09:30:30|178.92|178.84|178.92|178.79|178.92|178.84|178.92|178.79|148
1743672640000|2025-04-03 09:30:40|178.87|178.84|178.92|178.84|178.92|178.84|178.87|178.79|4
1743672650000|2025-04-03 09:30:50|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|21
1743672660000|2025-04-03 09:31:00|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|54
1743672670000|2025-04-03 09:31:10|178.87|178.79|178.87|178.74|178.87|178.79|178.82|178.74|1
1743672680000|2025-04-03 09:31:20|178.82|178.79|178.87|178.74|178.87|178.79|178.82|178.74|1
1743672690000|2025-04-03 09:31:30|178.82|178.79|178.87|178.79|178.87|178.79|178.82|178.74|8
1743672710000|2025-04-03 09:31:50|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|42
1743672720000|2025-04-03 09:32:00|178.97|178.79|178.92|178.84|178.97|178.84|178.92|178.79|37
1743672730000|2025-04-03 09:32:10|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|4
1743672740000|2025-04-03 09:32:20|178.97|178.89|178.97|178.89|179.02|178.89|178.97|178.89|25
1743672750000|2025-04-03 09:32:30|179.02||178.97||179.02||178.97||9
1743672760000|2025-04-03 09:32:40|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|28
1743672770000|2025-04-03 09:32:50|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|9
1743672780000|2025-04-03 09:33:00|179.07|178.89|178.97|178.89|179.07|178.89|178.97|178.89|37
1743672790000|2025-04-03 09:33:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|24
1743672800000|2025-04-03 09:33:20|||||||||6
1743672810000|2025-04-03 09:33:30|178.97||178.92||178.97||178.92||19
1743672820000|2025-04-03 09:33:40|178.97|178.89|178.97|178.89|178.97|178.89|178.92|178.89|1
1743672850000|2025-04-03 09:34:10|179.02|178.94|179.02|178.89|179.02|178.94|178.97|178.89|29
1743672860000|2025-04-03 09:34:20|178.97||178.97||179.02||178.97||0
1743672870000|2025-04-03 09:34:30|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|49
1743672880000|2025-04-03 09:34:40|178.87|178.79|178.87|178.79|178.92|178.79|178.87|178.79|12
1743672890000|2025-04-03 09:34:50|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|45
1743672900000|2025-04-03 09:35:00|178.82|178.74|178.87|178.74|178.87|178.74|178.82|178.74|1
1743672910000|2025-04-03 09:35:10|178.82|178.79|178.82|178.74|178.87|178.79|178.82|178.74|0
1743672920000|2025-04-03 09:35:20|||||||||1
1743672930000|2025-04-03 09:35:30|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|49
1743672940000|2025-04-03 09:35:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|1
1743672950000|2025-04-03 09:35:50|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|0
1743672960000|2025-04-03 09:36:00|178.97|178.89|179.07|178.99|179.07|178.99|178.97|178.89|39
1743672970000|2025-04-03 09:36:10|179.02|178.94|179.07|178.99|179.12|179.04|179.02|178.94|22
1743672980000|2025-04-03 09:36:20|179.02|178.94|179.07|178.99|179.07|178.99|179.02|178.94|0
1743672990000|2025-04-03 09:36:30|179.02|178.94|179.02|178.94|179.07|178.99|179.02|178.94|7
1743673020000|2025-04-03 09:37:00|179.07|178.99|179.17|179.09|179.17|179.09|179.07|178.99|29
1743673030000|2025-04-03 09:37:10|179.22||179.22||179.22||179.22||9
1743673040000|2025-04-03 09:37:20|179.17|179.14|179.17|179.09|179.22|179.14|179.17|179.09|8
1743673050000|2025-04-03 09:37:30|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|56
1743673060000|2025-04-03 09:37:40|179.07|178.99|179.07|178.94|179.12|178.99|179.07|178.94|3
1743673070000|2025-04-03 09:37:50|179.02|178.99|179.02|178.94|179.07|178.99|179.02|178.94|12
1743673080000|2025-04-03 09:38:00|178.97|178.89|178.97|178.89|178.97|178.89|178.92|178.84|24
1743673090000|2025-04-03 09:38:10|179.02||178.97||179.02||178.97||3
1743673100000|2025-04-03 09:38:20|179.02|178.94|179.07|178.99|179.07|178.99|179.02|178.94|41
1743673140000|2025-04-03 09:39:00|179.02|178.94|179.07|178.99|179.07|178.99|179.02|178.94|6
1743673150000|2025-04-03 09:39:10|||||||||12
1743673170000|2025-04-03 09:39:30|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|24
1743673180000|2025-04-03 09:39:40||178.99||179.04||179.04||178.99|9
1743673190000|2025-04-03 09:39:50|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|5
1743673200000|2025-04-03 09:40:00|179.12|179.04|179.02|178.94|179.12|179.04|179.02|178.89|110
1743673210000|2025-04-03 09:40:10|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|7
1743673220000|2025-04-03 09:40:20|179.07|178.89|179.07|178.99|179.07|178.99|179.07|178.89|13
1743673230000|2025-04-03 09:40:30|179.12|179.04|179.12|179.04|179.17|179.04|179.12|179.04|5
1743673240000|2025-04-03 09:40:40|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|36
1743673250000|2025-04-03 09:40:50|179.07|178.99|179.12|178.99|179.12|179.04|179.07|178.99|59
1743673260000|2025-04-03 09:41:00|179.07|179.04|179.07|178.99|179.12|179.04|179.07|178.99|4
1743673270000|2025-04-03 09:41:10|179.12|178.94|178.97|178.89|179.12|178.94|178.97|178.89|45
1743673280000|2025-04-03 09:41:20|||||||||1
1743673290000|2025-04-03 09:41:30|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|333
1743673310000|2025-04-03 09:41:50|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|5
1743673320000|2025-04-03 09:42:00|178.87|178.79|178.87|178.79|178.92|178.84|178.87|178.79|13
1743673330000|2025-04-03 09:42:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|107
1743673340000|2025-04-03 09:42:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|22
1743673350000|2025-04-03 09:42:30||178.84||178.84||178.89||178.84|0
1743673360000|2025-04-03 09:42:40|178.92|178.89|178.97|178.84|178.97|178.89|178.92|178.84|2
1743673370000|2025-04-03 09:42:50|178.92|178.89|178.97|178.89|178.97|178.89|178.92|178.84|0
1743673390000|2025-04-03 09:43:10|179.02||178.97||179.02||178.97||38
1743673400000|2025-04-03 09:43:20|179.02|178.94|179.07|178.94|179.07|178.99|179.02|178.94|7
1743673410000|2025-04-03 09:43:30||178.99||178.94||178.99||178.94|0
1743673420000|2025-04-03 09:43:40||178.99||178.99||178.99||178.99|18
1743673430000|2025-04-03 09:43:50|179.12|179.04|179.12|178.99|179.12|179.04|179.12|178.99|21
1743673440000|2025-04-03 09:44:00|179.07|179.04|179.07|178.99|179.07|179.04|179.07|178.99|0
1743673450000|2025-04-03 09:44:10|179.02|178.94|179.07|178.94|179.07|178.99|179.02|178.94|35
1743673460000|2025-04-03 09:44:20|179.02|178.99|179.07|178.99|179.07|178.99|179.02|178.94|0
1743673490000|2025-04-03 09:44:50|179.02|178.94|179.02|178.94|179.07|178.94|179.02|178.94|7
1743673500000|2025-04-03 09:45:00|179.07|178.99|179.07|178.99|179.07|178.99|179.02|178.99|21
1743673510000|2025-04-03 09:45:10|179.02|178.94|178.92|178.84|179.02|178.94|178.92|178.84|164
1743673520000|2025-04-03 09:45:20|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|125
1743673530000|2025-04-03 09:45:30|178.82|178.74|178.82|178.74|178.82|178.79|178.82|178.74|58
1743673540000|2025-04-03 09:45:40|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|15
1743673550000|2025-04-03 09:45:50|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|2
1743673560000|2025-04-03 09:46:00|178.82|178.74|178.87|178.74|178.87|178.79|178.82|178.74|48
1743673570000|2025-04-03 09:46:10|178.82|178.79|178.82|178.74|178.82|178.79|178.82|178.74|5
1743673580000|2025-04-03 09:46:20|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|16
1743673590000|2025-04-03 09:46:30|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|3
1743673600000|2025-04-03 09:46:40|178.82|178.74|178.87|178.74|178.87|178.79|178.82|178.74|27
1743673610000|2025-04-03 09:46:50|178.82|178.69|178.77|178.69|178.82|178.69|178.77|178.64|14
1743673620000|2025-04-03 09:47:00|178.82|178.74|178.72|178.64|178.82|178.74|178.72|178.64|9
1743673630000|2025-04-03 09:47:10|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|14
1743673640000|2025-04-03 09:47:20|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|9
1743673660000|2025-04-03 09:47:40|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|46
1743673670000|2025-04-03 09:47:50|178.72|178.64|178.72|178.64|178.77|178.64|178.72|178.59|38
1743673690000|2025-04-03 09:48:10|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|7
1743673700000|2025-04-03 09:48:20|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|53
1743673710000|2025-04-03 09:48:30|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|9
1743673720000|2025-04-03 09:48:40|178.67|178.64|178.67|178.59|178.67|178.64|178.67|178.59|1
1743673730000|2025-04-03 09:48:50|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|25
1743673740000|2025-04-03 09:49:00|178.77|178.69|178.72|178.64|178.82|178.74|178.72|178.64|101
1743673750000|2025-04-03 09:49:10|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.59|55
1743673760000|2025-04-03 09:49:20|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|334
1743673770000|2025-04-03 09:49:30|178.82|178.69|178.82|178.69|178.82|178.69|178.77|178.69|0
1743673780000|2025-04-03 09:49:40||178.74||178.74||178.74||178.74|138
1743673790000|2025-04-03 09:49:50|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|30
1743673800000|2025-04-03 09:50:00|178.87|178.79|178.87|178.79|178.92|178.79|178.87|178.74|61
1743673810000|2025-04-03 09:50:10|178.92|178.74|178.87|178.79|178.92|178.79|178.87|178.74|1
1743673820000|2025-04-03 09:50:20|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|15
1743673830000|2025-04-03 09:50:30|178.87|178.79|178.87|178.79|178.87|178.84|178.82|178.74|38
1743673840000|2025-04-03 09:50:40|178.92|178.74|178.92|178.84|178.92|178.84|178.92|178.74|100
1743673850000|2025-04-03 09:50:50|178.97|178.89|178.97|178.84|178.97|178.89|178.92|178.84|3
1743673860000|2025-04-03 09:51:00|179.02|178.89|178.97|178.89|179.02|178.94|178.97|178.89|6
1743673870000|2025-04-03 09:51:10||178.84||178.84||178.89||178.84|1
1743673880000|2025-04-03 09:51:20||178.89||178.89||178.89||178.84|0
1743673890000|2025-04-03 09:51:30|178.92|178.84|178.92|178.84|178.97|178.89|178.92|178.84|1
1743673900000|2025-04-03 09:51:40|178.97|178.79|178.87|178.79|178.97|178.79|178.87|178.79|17
1743673910000|2025-04-03 09:51:50|178.92|178.74|178.87|178.79|178.92|178.79|178.87|178.74|28
1743673920000|2025-04-03 09:52:00|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|0
1743673930000|2025-04-03 09:52:10|178.87|178.79|178.92|178.79|178.92|178.79|178.87|178.79|7
1743673940000|2025-04-03 09:52:20||178.84||178.79||178.84||178.79|3
1743673950000|2025-04-03 09:52:30|178.87|178.84|178.82|178.74|178.92|178.84|178.82|178.74|10
1743673960000|2025-04-03 09:52:40|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|5
1743673970000|2025-04-03 09:52:50|178.72|178.64|178.77|178.64|178.77|178.69|178.72|178.64|4
1743673980000|2025-04-03 09:53:00|178.72|178.69|178.72|178.64|178.77|178.69|178.72|178.59|114
1743673990000|2025-04-03 09:53:10|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|3
1743674000000|2025-04-03 09:53:20|178.72|178.64|178.72|178.59|178.72|178.64|178.67|178.59|1
1743674010000|2025-04-03 09:53:30||178.64||178.59||178.64||178.59|0
1743674020000|2025-04-03 09:53:40|178.77|178.64|178.72|178.64|178.77|178.64|178.72|178.64|14
1743674030000|2025-04-03 09:53:50|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|24
1743674040000|2025-04-03 09:54:00|178.77|178.59|178.67|178.59|178.77|178.59|178.67|178.59|13
1743674050000|2025-04-03 09:54:10|178.72||178.67||178.72||178.67||1
1743674060000|2025-04-03 09:54:20|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|2
1743674070000|2025-04-03 09:54:30|178.67|178.64|178.67|178.59|178.67|178.64|178.67|178.59|4
1743674080000|2025-04-03 09:54:40|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.59|0
1743674090000|2025-04-03 09:54:50|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.54|226
1743674100000|2025-04-03 09:55:00|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|105
1743674110000|2025-04-03 09:55:10|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.49|21
1743674120000|2025-04-03 09:55:20|178.67|178.59|178.67|178.54|178.67|178.59|178.62|178.54|0
1743674130000|2025-04-03 09:55:30|178.72|178.59|178.72|178.64|178.72|178.64|178.72|178.54|0
1743674140000|2025-04-03 09:55:40||178.59||178.64||178.64||178.59|19
1743674160000|2025-04-03 09:56:00|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.54|43
1743674170000|2025-04-03 09:56:10||178.54||178.59||178.59||178.54|0
1743674180000|2025-04-03 09:56:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.59|4
1743674190000|2025-04-03 09:56:30|178.77|178.59|178.72|178.64|178.77|178.69|178.72|178.59|0
1743674200000|2025-04-03 09:56:40|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|2
1743674220000|2025-04-03 09:57:00|178.67|178.59|178.62|178.54|178.72|178.59|178.62|178.54|6
1743674230000|2025-04-03 09:57:10|178.67|178.59|178.62|178.49|178.67|178.59|178.62|178.49|30
1743674240000|2025-04-03 09:57:20|178.67|178.54|178.67|178.54|178.67|178.59|178.62|178.54|11
1743674250000|2025-04-03 09:57:30|178.72|178.59|178.67|178.59|178.72|178.59|178.67|178.54|37
1743674260000|2025-04-03 09:57:40|178.62|178.54|178.62|178.54|178.67|178.54|178.62|178.54|8
1743674270000|2025-04-03 09:57:50|178.57|178.49|178.62|178.49|178.67|178.54|178.57|178.49|61
1743674280000|2025-04-03 09:58:00|178.57||178.57||178.57||178.57||0
1743674290000|2025-04-03 09:58:10||178.44||178.49||178.49||178.44|5
1743674300000|2025-04-03 09:58:20|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|31
1743674310000|2025-04-03 09:58:30|178.62||178.57||178.62||178.57||0
1743674320000|2025-04-03 09:58:40||178.44||178.44||178.44||178.44|14
1743674330000|2025-04-03 09:58:50|178.52|178.49|178.62|178.54|178.62|178.54|178.52|178.44|25
1743674340000|2025-04-03 09:59:00|178.67||178.62||178.67||178.62||0
1743674370000|2025-04-03 09:59:30|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|120
1743674380000|2025-04-03 09:59:40|178.57|178.49|178.57|178.44|178.57|178.49|178.57|178.44|2
1743674390000|2025-04-03 09:59:50|178.52|178.49|178.52|178.44|178.52|178.49|178.52|178.44|1
1743674400000|2025-04-03 10:00:00|178.57||178.52||178.57||178.52||25
1743674410000|2025-04-03 10:00:10|178.57|178.49|178.52|178.44|178.62|178.49|178.52|178.44|77
1743674420000|2025-04-03 10:00:20|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|21
1743674430000|2025-04-03 10:00:30|||||||||2
1743674440000|2025-04-03 10:00:40|178.57|178.49|178.57|178.49|178.57|178.54|178.52|178.44|267
1743674450000|2025-04-03 10:00:50|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|44
1743674460000|2025-04-03 10:01:00|178.57||178.57||178.57||178.57||24
1743674470000|2025-04-03 10:01:10|178.62|178.49|178.57|178.49|178.62|178.49|178.57|178.44|31
1743674480000|2025-04-03 10:01:20|178.62|178.54|178.52|178.44|178.62|178.54|178.47|178.39|93
1743674490000|2025-04-03 10:01:30|178.57|178.49|178.52|178.44|178.57|178.49|178.47|178.39|13
1743674500000|2025-04-03 10:01:40|178.47|178.39|178.47|178.39|178.52|178.44|178.47|178.34|11
1743674510000|2025-04-03 10:01:50|178.52|178.34|178.57|178.44|178.57|178.49|178.52|178.34|0
1743674520000|2025-04-03 10:02:00|178.52|178.49|178.47|178.39|178.57|178.49|178.47|178.39|44
1743674530000|2025-04-03 10:02:10||178.34||178.39||178.39||178.34|61
1743674540000|2025-04-03 10:02:20|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|22
1743674550000|2025-04-03 10:02:30|178.42|178.34|178.42|178.34|178.47|178.34|178.42|178.34|3
1743674560000|2025-04-03 10:02:40|178.47|178.39|178.47|178.39|178.47|178.39|178.42|178.34|15
1743674570000|2025-04-03 10:02:50|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|19
1743674580000|2025-04-03 10:03:00|178.52|178.44|178.52|178.44|178.52|178.44|178.47|178.39|36
1743674590000|2025-04-03 10:03:10|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|9
1743674600000|2025-04-03 10:03:20|178.42|178.34|178.42|178.34|178.47|178.39|178.42|178.29|41
1743674610000|2025-04-03 10:03:30|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|23
1743674620000|2025-04-03 10:03:40|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|19
1743674630000|2025-04-03 10:03:50|178.42|178.34|178.42|178.34|178.47|178.39|178.42|178.34|12
1743674640000|2025-04-03 10:04:00|178.47|178.39|178.47|178.34|178.47|178.39|178.47|178.34|13
1743674650000|2025-04-03 10:04:10|178.42|178.39|178.42|178.34|178.42|178.39|178.42|178.34|5
1743674660000|2025-04-03 10:04:20|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|7
1743674670000|2025-04-03 10:04:30|178.37|178.29|178.42|178.34|178.42|178.34|178.37|178.29|49
1743674680000|2025-04-03 10:04:40|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|10
1743674690000|2025-04-03 10:04:50|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|48
1743674700000|2025-04-03 10:05:00|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.19|33
1743674710000|2025-04-03 10:05:10|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|41
1743674720000|2025-04-03 10:05:20|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|73
1743674730000|2025-04-03 10:05:30|178.32||178.32||178.32||178.32||10
1743674740000|2025-04-03 10:05:40||178.24||178.24||178.24||178.24|0
1743674760000|2025-04-03 10:06:00|178.37|178.29|178.22|178.09|178.37|178.29|178.17|178.09|114
1743674770000|2025-04-03 10:06:10|178.17|178.04|178.07|177.99|178.17|178.09|178.07|177.99|63
1743674780000|2025-04-03 10:06:20|178.02|177.94|177.97|177.89|178.07|177.94|177.97|177.89|59
1743674790000|2025-04-03 10:06:30|178.02|177.94|178.02|177.94|178.02|177.94|177.97|177.94|20
1743674800000|2025-04-03 10:06:40|178.07|177.99|178.02|177.94|178.07|177.99|178.02|177.94|175
1743674810000|2025-04-03 10:06:50|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|13
1743674820000|2025-04-03 10:07:00|178.02|177.94|178.07|177.94|178.07|177.94|178.02|177.94|61
1743674830000|2025-04-03 10:07:10|178.12|177.94|178.07|177.99|178.12|177.99|178.07|177.94|8
1743674840000|2025-04-03 10:07:20|178.12|177.94|178.02|177.94|178.12|177.94|178.02|177.94|54
1743674850000|2025-04-03 10:07:30|178.07|177.99|178.02|177.94|178.12|177.99|178.02|177.94|15
1743674860000|2025-04-03 10:07:40|178.07||178.02||178.07||178.02||5
1743674870000|2025-04-03 10:07:50|178.07|177.99|178.07|177.94|178.07|177.99|178.07|177.94|4
1743674880000|2025-04-03 10:08:00|178.12|177.99|178.07|177.99|178.12|178.04|178.07|177.99|38
1743674890000|2025-04-03 10:08:10|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|3
1743674910000|2025-04-03 10:08:30|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|2
1743674930000|2025-04-03 10:08:50|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|18
1743674940000|2025-04-03 10:09:00|178.17|178.09|178.17|178.09|178.22|178.14|178.17|178.04|19
1743674950000|2025-04-03 10:09:10|178.22|178.14|178.22|178.14|178.22|178.14|178.17|178.14|0
1743674960000|2025-04-03 10:09:20|178.27|178.19|178.37|178.29|178.37|178.29|178.27|178.14|440
1743674970000|2025-04-03 10:09:30|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|12
1743674980000|2025-04-03 10:09:40|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|14
1743674990000|2025-04-03 10:09:50|178.42||178.37||178.42||178.37||12
1743675000000|2025-04-03 10:10:00|178.42|178.34|178.47|178.34|178.47|178.34|178.37|178.29|124
1743675010000|2025-04-03 10:10:10|178.42|178.39|178.42|178.34|178.47|178.39|178.42|178.34|9
1743675020000|2025-04-03 10:10:20|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|101
1743675030000|2025-04-03 10:10:30|178.47|178.39|178.47|178.39|178.52|178.44|178.47|178.34|9
1743675040000|2025-04-03 10:10:40||178.34||178.39||178.39||178.34|1
1743675050000|2025-04-03 10:10:50|||||||||18
1743675060000|2025-04-03 10:11:00|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|26
1743675070000|2025-04-03 10:11:10|178.52|178.44|178.57|178.44|178.57|178.49|178.52|178.44|63
1743675080000|2025-04-03 10:11:20|178.62|178.49|178.62|178.54|178.62|178.54|178.57|178.49|26
1743675090000|2025-04-03 10:11:30|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|2
1743675110000|2025-04-03 10:11:50||178.49||178.54||178.54||178.49|0
1743675120000|2025-04-03 10:12:00|178.57|178.49|178.47|178.39|178.57|178.49|178.42|178.34|285
1743675130000|2025-04-03 10:12:10|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.29|39
1743675140000|2025-04-03 10:12:20|178.47|178.29|178.47|178.34|178.47|178.39|178.42|178.29|28
1743675150000|2025-04-03 10:12:30|178.42|178.39|178.52|178.44|178.57|178.49|178.42|178.34|73
1743675160000|2025-04-03 10:12:40|178.47|178.39|178.42|178.34|178.52|178.44|178.42|178.34|19
1743675170000|2025-04-03 10:12:50|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|9
1743675180000|2025-04-03 10:13:00|178.47|178.39|178.47|178.39|178.52|178.44|178.42|178.34|144
1743675190000|2025-04-03 10:13:10||178.34||178.39||178.39||178.34|12
1743675200000|2025-04-03 10:13:20|178.42|178.34|178.37|178.29|178.42|178.39|178.37|178.29|7
1743675210000|2025-04-03 10:13:30|178.42|178.34|178.42|178.34|178.47|178.39|178.42|178.34|70
1743675220000|2025-04-03 10:13:40|178.37|178.29|178.37|178.29|178.37|178.29|178.32|178.24|31
1743675230000|2025-04-03 10:13:50|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|57
1743675240000|2025-04-03 10:14:00|178.22|178.14|178.17|178.09|178.22|178.14|178.17|178.09|121
1743675250000|2025-04-03 10:14:10|178.22|178.14|178.22|178.14|178.27|178.19|178.17|178.14|15
1743675260000|2025-04-03 10:14:20|178.27|178.19|178.22|178.09|178.27|178.19|178.17|178.09|14
1743675270000|2025-04-03 10:14:30|178.27|178.14|178.22|178.14|178.27|178.14|178.22|178.09|2
1743675280000|2025-04-03 10:14:40|178.17|178.09|178.22|178.14|178.22|178.14|178.17|178.09|13
1743675290000|2025-04-03 10:14:50|178.27|178.09|178.27|178.14|178.27|178.19|178.27|178.09|45
1743675300000|2025-04-03 10:15:00|178.32|178.19|178.27|178.19|178.32|178.19|178.27|178.14|11
1743675310000|2025-04-03 10:15:10|178.32|178.14|178.32|178.24|178.32|178.24|178.32|178.14|12
1743675320000|2025-04-03 10:15:20|178.37|178.29|178.37|178.29|178.37|178.29|178.32|178.24|39
1743675330000|2025-04-03 10:15:30|178.32|178.24|178.22|178.14|178.37|178.29|178.22|178.14|49
1743675340000|2025-04-03 10:15:40|178.27|178.19|178.32|178.24|178.32|178.24|178.22|178.14|14
1743675350000|2025-04-03 10:15:50||178.19||178.24||178.24||178.19|5
1743675360000|2025-04-03 10:16:00|178.37|178.29|178.37|178.24|178.37|178.29|178.32|178.24|10
1743675370000|2025-04-03 10:16:10|178.32|178.29|178.32|178.24|178.37|178.29|178.32|178.24|9
1743675380000|2025-04-03 10:16:20|178.37|178.29|178.42|178.29|178.42|178.34|178.37|178.29|5
1743675390000|2025-04-03 10:16:30||178.34||178.29||178.34||178.29|0
1743675400000|2025-04-03 10:16:40|178.37|178.34|178.47|178.34|178.47|178.34|178.37|178.29|4
1743675410000|2025-04-03 10:16:50|178.57|178.39|178.57|178.44|178.57|178.44|178.57|178.39|3
1743675420000|2025-04-03 10:17:00|178.62|178.49|178.52|178.44|178.62|178.54|178.52|178.44|51
1743675430000|2025-04-03 10:17:10|178.57|178.39|178.52|178.44|178.57|178.49|178.47|178.39|99
1743675440000|2025-04-03 10:17:20|178.47|178.39|178.52|178.39|178.52|178.44|178.47|178.39|18
1743675450000|2025-04-03 10:17:30|178.47|178.44|178.57|178.49|178.57|178.49|178.47|178.44|3
1743675460000|2025-04-03 10:17:40|178.52|178.44|178.52|178.44|178.57|178.49|178.47|178.39|81
1743675470000|2025-04-03 10:17:50|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|70
1743675480000|2025-04-03 10:18:00|178.52|178.44|178.52|178.44|178.52|178.44|178.47|178.39|13
1743675490000|2025-04-03 10:18:10||178.39||178.44||178.44||178.39|0
1743675500000|2025-04-03 10:18:20|178.47|178.39|178.47|178.39|178.47|178.44|178.47|178.39|0
1743675510000|2025-04-03 10:18:30|178.52|178.44|178.52|178.39|178.52|178.44|178.52|178.39|9
1743675520000|2025-04-03 10:18:40|178.47|178.44|178.47|178.39|178.52|178.44|178.47|178.39|73
1743675530000|2025-04-03 10:18:50|178.42|178.34|178.42|178.29|178.47|178.34|178.42|178.29|19
1743675540000|2025-04-03 10:19:00|178.37|178.34|178.37|178.29|178.42|178.34|178.37|178.29|3
1743675550000|2025-04-03 10:19:10|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.29|1
1743675570000|2025-04-03 10:19:30|178.47|178.39|178.47|178.39|178.47|178.39|178.42|178.34|18
1743675580000|2025-04-03 10:19:40|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|8
1743675590000|2025-04-03 10:19:50|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|2
1743675600000|2025-04-03 10:20:00||178.34||178.39||178.39||178.34|0
1743675610000|2025-04-03 10:20:10|178.52|178.44|178.52|178.39|178.52|178.44|178.47|178.39|13
1743675620000|2025-04-03 10:20:20|178.47|178.44|178.52|178.39|178.52|178.44|178.47|178.39|15
1743675630000|2025-04-03 10:20:30|178.47|178.34|178.42|178.34|178.47|178.34|178.42|178.34|33
1743675640000|2025-04-03 10:20:40|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.34|11
1743675650000|2025-04-03 10:20:50|178.47|178.39|178.47|178.34|178.47|178.39|178.47|178.34|0
1743675660000|2025-04-03 10:21:00||178.39||178.39||178.39||178.34|0
1743675670000|2025-04-03 10:21:10|178.52||178.47||178.52||178.47||4
1743675680000|2025-04-03 10:21:20|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|1
1743675690000|2025-04-03 10:21:30|178.47|178.29|178.37|178.29|178.47|178.29|178.37|178.29|32
1743675700000|2025-04-03 10:21:40|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|18
1743675710000|2025-04-03 10:21:50|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|3
1743675720000|2025-04-03 10:22:00|178.32|178.24|178.37|178.24|178.37|178.29|178.32|178.24|72
1743675730000|2025-04-03 10:22:10|178.32|178.29|178.37|178.29|178.37|178.29|178.32|178.24|17
1743675740000|2025-04-03 10:22:20||178.24||178.29||178.29||178.24|0
1743675750000|2025-04-03 10:22:30|178.42|178.24|178.32|178.24|178.42|178.24|178.32|178.24|23
1743675760000|2025-04-03 10:22:40|178.37|178.29|178.42|178.29|178.42|178.29|178.32|178.19|48
1743675770000|2025-04-03 10:22:50|178.47|178.34|178.42|178.34|178.47|178.34|178.42|178.34|4
1743675780000|2025-04-03 10:23:00|178.47|178.39|178.47|178.34|178.47|178.39|178.47|178.34|5
1743675790000|2025-04-03 10:23:10|178.42|178.39|178.42|178.34|178.42|178.39|178.42|178.34|0
1743675800000|2025-04-03 10:23:20|178.37|178.29|178.52|178.44|178.52|178.44|178.37|178.29|42
1743675810000|2025-04-03 10:23:30|178.47|178.39|178.52|178.39|178.62|178.54|178.47|178.39|227
1743675820000|2025-04-03 10:23:40|178.47|178.44|178.57|178.49|178.57|178.49|178.47|178.39|78
1743675830000|2025-04-03 10:23:50|178.52|178.44|178.62|178.49|178.62|178.54|178.52|178.44|69
1743675840000|2025-04-03 10:24:00|178.57|178.54|178.47|178.34|178.62|178.54|178.47|178.34|119
1743675850000|2025-04-03 10:24:10|178.42|178.29|178.42|178.34|178.47|178.34|178.37|178.29|79
1743675860000|2025-04-03 10:24:20|178.47|178.39|178.47|178.34|178.47|178.39|178.42|178.34|6
1743675870000|2025-04-03 10:24:30|178.42|178.39|178.42|178.34|178.42|178.39|178.42|178.29|3
1743675880000|2025-04-03 10:24:40||178.29||178.29||178.34||178.29|8
1743675890000|2025-04-03 10:24:50|178.37|178.24|178.37|178.24|178.37|178.29|178.32|178.24|18
1743675900000|2025-04-03 10:25:00|178.32|178.19|178.32|178.24|178.37|178.24|178.27|178.19|13
1743675910000|2025-04-03 10:25:10|178.37|178.29|178.37|178.24|178.37|178.29|178.32|178.24|20
1743675920000|2025-04-03 10:25:20|178.32|178.19|178.32|178.19|178.32|178.19|178.27|178.19|13
1743675930000|2025-04-03 10:25:30|178.37|178.24|178.37|178.29|178.37|178.29|178.37|178.24|12
1743675940000|2025-04-03 10:25:40|178.32|178.24|178.22|178.14|178.32|178.29|178.22|178.14|11
1743675950000|2025-04-03 10:25:50|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|6
1743675960000|2025-04-03 10:26:00|178.27|178.09|178.17|178.09|178.27|178.14|178.17|178.09|73
1743675970000|2025-04-03 10:26:10|178.22|178.14|178.12|178.04|178.22|178.14|178.12|178.04|344
1743675980000|2025-04-03 10:26:20|||||||||21
1743675990000|2025-04-03 10:26:30|178.17||178.17||178.17||178.17||9
1743676000000|2025-04-03 10:26:40|178.12|178.09|178.17|178.09|178.17|178.09|178.12|178.04|3
1743676010000|2025-04-03 10:26:50|178.12|178.04|178.17|178.04|178.17|178.09|178.12|178.04|39
1743676020000|2025-04-03 10:27:00|178.12|178.09|178.17|178.09|178.17|178.09|178.12|178.09|96
1743676030000|2025-04-03 10:27:10|178.12|178.04|178.17|178.04|178.17|178.04|178.12|178.04|100
1743676040000|2025-04-03 10:27:20|178.12||178.12||178.17||178.12||291
1743676050000|2025-04-03 10:27:30|||||||||17
1743676060000|2025-04-03 10:27:40|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.04|4
1743676070000|2025-04-03 10:27:50|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|4
1743676080000|2025-04-03 10:28:00|||||||||10
1743676090000|2025-04-03 10:28:10|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.09|11
1743676110000|2025-04-03 10:28:30|178.22|178.04|178.12|178.04|178.22|178.04|178.12|178.04|51
1743676120000|2025-04-03 10:28:40|||||||||7
1743676130000|2025-04-03 10:28:50|178.07|177.99|178.07|177.94|178.07|177.99|178.02|177.94|296
1743676140000|2025-04-03 10:29:00|178.02|177.99|178.02|177.94|178.07|177.99|178.02|177.94|75
1743676150000|2025-04-03 10:29:10|178.07||178.02||178.07||178.02||1
1743676160000|2025-04-03 10:29:20|||||||||9
1743676170000|2025-04-03 10:29:30|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|48
1743676180000|2025-04-03 10:29:40|||||||||75
1743676200000|2025-04-03 10:30:00|||||||||5
1743676210000|2025-04-03 10:30:10|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.89|86
1743676220000|2025-04-03 10:30:20|178.02|177.94|177.92|177.84|178.07|177.99|177.92|177.84|130
1743676230000|2025-04-03 10:30:30|177.97|177.89|177.92|177.84|177.97|177.89|177.87|177.79|16
1743676240000|2025-04-03 10:30:40|177.97|177.89|177.97|177.84|178.02|177.89|177.97|177.84|3
1743676250000|2025-04-03 10:30:50|177.92|177.89|177.92|177.84|177.97|177.89|177.92|177.84|7
1743676260000|2025-04-03 10:31:00|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.89|32
1743676270000|2025-04-03 10:31:10|178.02|177.94|177.97|177.89|178.07|177.99|177.97|177.89|27
1743676280000|2025-04-03 10:31:20|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.89|137
1743676290000|2025-04-03 10:31:30||177.84||177.84||177.89||177.84|10
1743676300000|2025-04-03 10:31:40|177.92|177.89|177.97|177.89|177.97|177.89|177.92|177.89|34
1743676310000|2025-04-03 10:31:50|178.02||177.97||178.02||177.97||0
1743676320000|2025-04-03 10:32:00|177.87|177.79|177.87|177.79|177.92|177.84|177.87|177.79|275
1743676330000|2025-04-03 10:32:10|177.92|177.84|177.92|177.84|177.92|177.84|177.87|177.84|16
1743676340000|2025-04-03 10:32:20|177.97|177.89|178.02|177.89|178.02|177.94|177.92|177.89|21
1743676350000|2025-04-03 10:32:30|178.07|177.94|178.07|177.94|178.07|177.94|178.07|177.94|0
1743676360000|2025-04-03 10:32:40|178.02|177.99|178.12|177.99|178.12|178.04|178.02|177.99|0
1743676370000|2025-04-03 10:32:50|178.07||178.07||178.07||178.07||0
1743676380000|2025-04-03 10:33:00|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|4
1743676390000|2025-04-03 10:33:10|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.89|64
1743676400000|2025-04-03 10:33:20|177.92|177.84|177.97|177.89|177.97|177.89|177.92|177.84|3
1743676410000|2025-04-03 10:33:30|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.89|19
1743676420000|2025-04-03 10:33:40|177.97|177.84|177.92|177.84|177.97|177.84|177.92|177.84|151
1743676440000|2025-04-03 10:34:00|177.87|177.79|177.87|177.79|177.92|177.79|177.87|177.79|9
1743676450000|2025-04-03 10:34:10|177.92|177.84|177.87|177.79|177.92|177.84|177.87|177.79|4
1743676460000|2025-04-03 10:34:20|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|153
1743676470000|2025-04-03 10:34:30|177.87|177.79|177.92|177.84|177.92|177.84|177.87|177.79|118
1743676480000|2025-04-03 10:34:40||177.79||177.84||177.84||177.79|0
1743676490000|2025-04-03 10:34:50|177.97|177.89|178.02|177.94|178.02|177.94|177.97|177.89|41
1743676500000|2025-04-03 10:35:00|178.07|177.99|178.07|177.94|178.12|178.04|178.02|177.94|43
1743676510000|2025-04-03 10:35:10|178.02|177.99|178.07|177.94|178.07|177.99|178.02|177.94|0
1743676520000|2025-04-03 10:35:20|178.12|177.99|178.12|177.99|178.12|177.99|178.12|177.94|12
1743676530000|2025-04-03 10:35:30|178.07|178.04|178.12|177.99|178.12|178.04|178.07|177.99|6
1743676540000|2025-04-03 10:35:40|178.07|178.04|178.07|177.99|178.12|178.04|178.07|177.99|1
1743676550000|2025-04-03 10:35:50|178.12|178.04|178.12|177.99|178.12|178.04|178.07|177.99|1
1743676560000|2025-04-03 10:36:00|178.07|177.94|178.02|177.94|178.12|177.94|178.02|177.94|46
1743676570000|2025-04-03 10:36:10|178.07|177.99|178.12|177.99|178.12|178.04|178.07|177.99|124
1743676580000|2025-04-03 10:36:20|178.17|178.04|178.17|178.04|178.17|178.09|178.12|177.99|0
1743676590000|2025-04-03 10:36:30|178.12|178.09|178.07|177.99|178.12|178.09|178.07|177.99|0
1743676600000|2025-04-03 10:36:40|178.12|178.04|178.17|178.09|178.17|178.09|178.07|178.04|15
1743676610000|2025-04-03 10:36:50|178.22|178.14|178.22|178.14|178.22|178.14|178.17|178.14|76
1743676620000|2025-04-03 10:37:00|178.27||178.27||178.27||178.27||14
1743676630000|2025-04-03 10:37:10|178.22|178.09|178.22|178.09|178.22|178.14|178.22|178.09|128
1743676640000|2025-04-03 10:37:20|178.17|178.14|178.22|178.09|178.22|178.14|178.17|178.09|11
1743676650000|2025-04-03 10:37:30|178.17|178.14|178.17|178.09|178.17|178.14|178.17|178.09|7
1743676660000|2025-04-03 10:37:40|178.22|178.04|178.07|177.99|178.22|178.14|178.07|177.99|31
1743676670000|2025-04-03 10:37:50|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|23
1743676680000|2025-04-03 10:38:00|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|15
1743676690000|2025-04-03 10:38:10|178.07|177.99|178.07|177.99|178.12|178.04|178.07|177.99|5
1743676700000|2025-04-03 10:38:20|178.12|178.04|178.12|177.99|178.12|178.04|178.07|177.99|2
1743676710000|2025-04-03 10:38:30|178.07|178.04|178.07|177.99|178.07|178.04|178.07|177.99|0
1743676720000|2025-04-03 10:38:40|178.02|177.94|178.02|177.94|178.07|177.99|178.02|177.94|10
1743676740000|2025-04-03 10:39:00|||||||||23
1743676750000|2025-04-03 10:39:10|177.97|177.89|178.07|177.99|178.07|177.99|177.97|177.89|41
1743676760000|2025-04-03 10:39:20|178.02|177.94|178.07|177.99|178.07|177.99|178.02|177.94|8
1743676770000|2025-04-03 10:39:30|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|4
1743676780000|2025-04-03 10:39:40|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|1
1743676790000|2025-04-03 10:39:50|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|1
1743676800000|2025-04-03 10:40:00|178.12|178.04|178.12|178.04|178.17|178.09|178.12|177.99|31
1743676810000|2025-04-03 10:40:10|178.07|177.99|178.07|177.99|178.12|178.04|178.07|177.94|20
1743676820000|2025-04-03 10:40:20|178.12||178.12||178.12||178.12||26
1743676830000|2025-04-03 10:40:30|178.07|178.04|178.02|177.94|178.07|178.04|178.02|177.94|1
1743676850000|2025-04-03 10:40:50|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.94|2
1743676860000|2025-04-03 10:41:00|178.02|177.94|178.02|177.94|178.02|177.99|178.02|177.94|0
1743676870000|2025-04-03 10:41:10|178.07||178.02||178.07||178.02||2
1743676880000|2025-04-03 10:41:20|178.07|177.99|178.07|177.99|178.07|177.99|178.02|177.99|8
1743676890000|2025-04-03 10:41:30|178.02|177.94|178.02|177.94|178.02|177.99|178.02|177.94|120
1743676900000|2025-04-03 10:41:40|178.07||178.02||178.07||178.02||1
1743676910000|2025-04-03 10:41:50|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.89|187
1743676920000|2025-04-03 10:42:00|177.92|177.84|177.92|177.84|177.92|177.89|177.92|177.84|137
1743676930000|2025-04-03 10:42:10|177.87|177.79|177.92|177.84|177.92|177.84|177.87|177.79|14
1743676940000|2025-04-03 10:42:20|||||||||1
1743676960000|2025-04-03 10:42:40|177.87|177.79|177.92|177.84|177.92|177.84|177.87|177.79|10
1743676970000|2025-04-03 10:42:50|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.89|69
1743676980000|2025-04-03 10:43:00|178.02||177.97||178.02||177.97||2
1743676990000|2025-04-03 10:43:10|178.02|177.94|178.02|177.94|178.02|177.94|177.97|177.94|3
1743677000000|2025-04-03 10:43:20||177.89||177.94||177.94||177.89|167
1743677010000|2025-04-03 10:43:30|178.07|177.99|178.02|177.94|178.07|177.99|178.02|177.94|5
1743677020000|2025-04-03 10:43:40|178.07|177.89|178.07|177.99|178.07|177.99|178.07|177.89|13
1743677030000|2025-04-03 10:43:50||177.94||177.99||177.99||177.94|0
1743677040000|2025-04-03 10:44:00|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|7
1743677050000|2025-04-03 10:44:10|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|35
1743677060000|2025-04-03 10:44:20||177.99||178.04||178.04||177.99|6
1743677070000|2025-04-03 10:44:30||177.99||178.04||178.04||177.99|0
1743677080000|2025-04-03 10:44:40|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|48
1743677090000|2025-04-03 10:44:50|178.17|177.99|178.12|178.04|178.17|178.04|178.12|177.99|53
1743677100000|2025-04-03 10:45:00||177.99||177.99||178.04||177.99|2
1743677110000|2025-04-03 10:45:10|178.07||178.07||178.12||178.07||7
1743677120000|2025-04-03 10:45:20|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|49
1743677130000|2025-04-03 10:45:30|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|42
1743677140000|2025-04-03 10:45:40|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.09|13
1743677150000|2025-04-03 10:45:50|178.22|178.14|178.22|178.09|178.22|178.14|178.17|178.09|32
1743677160000|2025-04-03 10:46:00|178.17|178.14|178.12|178.04|178.22|178.14|178.12|178.04|64
1743677170000|2025-04-03 10:46:10|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|72
1743677180000|2025-04-03 10:46:20|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|0
1743677190000|2025-04-03 10:46:30|178.02|177.94|178.12|178.04|178.12|178.04|178.02|177.94|259
1743677200000|2025-04-03 10:46:40|178.07|177.99|178.17|178.09|178.22|178.14|178.07|177.99|36
1743677210000|2025-04-03 10:46:50|178.22|178.14|178.22|178.09|178.22|178.14|178.17|178.09|11
1743677220000|2025-04-03 10:47:00|178.17|178.14|178.27|178.19|178.27|178.19|178.17|178.09|21
1743677230000|2025-04-03 10:47:10|178.22|178.14|178.22|178.09|178.27|178.14|178.22|178.09|14
1743677240000|2025-04-03 10:47:20|178.17|178.14|178.22|178.14|178.22|178.14|178.17|178.09|1
1743677250000|2025-04-03 10:47:30|178.27||178.22||178.27||178.22||24
1743677260000|2025-04-03 10:47:40|178.17|178.09|178.22|178.14|178.22|178.14|178.17|178.09|5
1743677270000|2025-04-03 10:47:50|178.17|178.09|178.17|178.09|178.22|178.09|178.17|178.09|13
1743677280000|2025-04-03 10:48:00|178.12|178.04|178.07|177.99|178.17|178.09|178.07|177.99|139
1743677290000|2025-04-03 10:48:10|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|8
1743677300000|2025-04-03 10:48:20|178.07|177.99|178.07|177.99|178.07|177.99|178.02|177.94|11
1743677310000|2025-04-03 10:48:30||177.94||177.99||177.99||177.94|0
1743677320000|2025-04-03 10:48:40|178.02|177.94|177.97|177.89|178.02|177.99|177.97|177.89|14
1743677330000|2025-04-03 10:48:50|178.02|177.94|178.02|177.89|178.02|177.94|177.97|177.89|6
1743677340000|2025-04-03 10:49:00|177.97|177.84|177.97|177.89|177.97|177.89|177.92|177.84|58
1743677350000|2025-04-03 10:49:10|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|45
1743677360000|2025-04-03 10:49:20|177.97|177.89|177.92|177.84|177.97|177.89|177.92|177.84|152
1743677370000|2025-04-03 10:49:30|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.79|9
1743677390000|2025-04-03 10:49:50|||||||||5
1743677400000|2025-04-03 10:50:00|||||||||163
1743677410000|2025-04-03 10:50:10|177.82|177.74|177.82|177.74|177.87|177.79|177.82|177.74|279
1743677420000|2025-04-03 10:50:20|177.77|177.69|177.77|177.69|177.77|177.69|177.77|177.69|50
1743677430000|2025-04-03 10:50:30|177.82|177.74|177.82|177.74|177.82|177.74|177.82|177.74|5
1743677440000|2025-04-03 10:50:40|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.74|31
1743677450000|2025-04-03 10:50:50|177.82|177.74|177.82|177.74|177.87|177.74|177.82|177.74|2
1743677460000|2025-04-03 10:51:00|||||||||8
1743677470000|2025-04-03 10:51:10|177.77|177.69|177.77|177.69|177.82|177.69|177.77|177.69|36
1743677480000|2025-04-03 10:51:20|177.82||177.77||177.82||177.77||30
1743677490000|2025-04-03 10:51:30|||||||||10
1743677500000|2025-04-03 10:51:40|177.72|177.64|177.67|177.59|177.72|177.64|177.67|177.59|27
1743677510000|2025-04-03 10:51:50|177.72|177.64|177.67|177.59|177.72|177.64|177.67|177.59|12
1743677520000|2025-04-03 10:52:00|177.57|177.49|177.32|177.24|177.57|177.49|177.27|177.19|627
1743677530000|2025-04-03 10:52:10|177.37|177.29|177.37|177.29|177.42|177.29|177.32|177.19|280
1743677540000|2025-04-03 10:52:20|177.32|177.24|177.37|177.29|177.42|177.29|177.32|177.19|125
1743677550000|2025-04-03 10:52:30|177.32|177.24|177.32|177.24|177.37|177.24|177.27|177.19|353
1743677560000|2025-04-03 10:52:40|177.37|177.29|177.27|177.19|177.37|177.29|177.27|177.19|107
1743677570000|2025-04-03 10:52:50|177.32|177.24|177.47|177.39|177.47|177.39|177.32|177.24|65
1743677580000|2025-04-03 10:53:00|177.42|177.34|177.47|177.34|177.47|177.39|177.42|177.34|28
1743677590000|2025-04-03 10:53:10|177.52|177.39|177.37|177.29|177.52|177.44|177.37|177.29|131
1743677600000|2025-04-03 10:53:20|177.42|177.34|177.42|177.34|177.47|177.39|177.42|177.29|30
1743677610000|2025-04-03 10:53:30|177.47|177.39|177.47|177.39|177.47|177.39|177.42|177.34|2
1743677620000|2025-04-03 10:53:40|177.42|177.34|177.42|177.34|177.42|177.34|177.37|177.29|41
1743677630000|2025-04-03 10:53:50|177.47||177.47||177.47||177.42||17
1743677640000|2025-04-03 10:54:00|177.42|177.39|177.47|177.39|177.47|177.39|177.42|177.34|114
1743677650000|2025-04-03 10:54:10|177.52|177.44|177.52|177.44|177.52|177.44|177.47|177.39|65
1743677660000|2025-04-03 10:54:20|177.57|177.49|177.52|177.44|177.57|177.49|177.52|177.44|3
1743677670000|2025-04-03 10:54:30|177.57|177.49|177.57|177.49|177.62|177.54|177.57|177.49|6
1743677680000|2025-04-03 10:54:40|177.52|177.44|177.57|177.49|177.57|177.49|177.52|177.44|6
1743677690000|2025-04-03 10:54:50|177.62|177.54|177.62|177.49|177.62|177.54|177.57|177.49|46
1743677700000|2025-04-03 10:55:00|177.57|177.44|177.57|177.49|177.57|177.49|177.52|177.44|32
1743677710000|2025-04-03 10:55:10|177.62||177.57||177.62||177.57||8
1743677720000|2025-04-03 10:55:20|177.52|177.44|177.47|177.39|177.52|177.44|177.42|177.34|53
1743677730000|2025-04-03 10:55:30|177.52|177.44|177.52|177.44|177.57|177.44|177.47|177.39|0
1743677740000|2025-04-03 10:55:40|177.47|177.39|177.47|177.39|177.52|177.39|177.47|177.39|2
1743677750000|2025-04-03 10:55:50|177.52|177.44|177.52|177.39|177.52|177.44|177.47|177.39|4
1743677760000|2025-04-03 10:56:00|177.57|177.44|177.57|177.49|177.57|177.49|177.52|177.44|87
1743677770000|2025-04-03 10:56:10|177.62|177.54|177.62|177.54|177.62|177.54|177.57|177.49|231
1743677780000|2025-04-03 10:56:20|||||||||251
1743677790000|2025-04-03 10:56:30|177.67|177.59|177.62|177.49|177.67|177.59|177.57|177.49|45
1743677800000|2025-04-03 10:56:40|177.57|177.54|177.52|177.44|177.62|177.54|177.52|177.44|260
1743677810000|2025-04-03 10:56:50|177.57|177.49|177.62|177.54|177.62|177.54|177.57|177.44|162
1743677820000|2025-04-03 10:57:00|177.67||177.62||177.67||177.62||244
1743677830000|2025-04-03 10:57:10|177.67|177.59|177.62|177.49|177.67|177.59|177.57|177.49|377
1743677840000|2025-04-03 10:57:20|177.57|177.54|177.62|177.54|177.62|177.54|177.57|177.49|22
1743677850000|2025-04-03 10:57:30|177.67|177.59|177.62|177.54|177.67|177.59|177.62|177.54|7
1743677860000|2025-04-03 10:57:40|177.67|177.59|177.62|177.54|177.67|177.59|177.62|177.54|25
1743677870000|2025-04-03 10:57:50|177.67|177.49|177.62|177.54|177.67|177.54|177.57|177.49|25
1743677890000|2025-04-03 10:58:10|177.57|177.49|177.57|177.49|177.62|177.54|177.57|177.49|3
1743677900000|2025-04-03 10:58:20|177.52|177.44|177.57|177.44|177.57|177.49|177.52|177.44|179
1743677910000|2025-04-03 10:58:30|177.52|177.49|177.62|177.49|177.62|177.54|177.52|177.44|7
1743677920000|2025-04-03 10:58:40|177.57|177.44|177.57|177.44|177.62|177.49|177.57|177.44|16
1743677930000|2025-04-03 10:58:50|177.52|177.39|177.52|177.44|177.57|177.44|177.47|177.39|15
1743677940000|2025-04-03 10:59:00|177.62|177.39|177.52|177.44|177.62|177.49|177.52|177.39|37
1743677950000|2025-04-03 10:59:10||177.39||177.39||177.44||177.39|0
1743677960000|2025-04-03 10:59:20|177.47|177.44|177.52|177.44|177.52|177.44|177.47|177.39|117
1743677970000|2025-04-03 10:59:30|177.47|177.39|177.47|177.39|177.52|177.44|177.47|177.39|11
1743677980000|2025-04-03 10:59:40|177.52|177.44|177.57|177.49|177.57|177.49|177.52|177.44|149
1743677990000|2025-04-03 10:59:50|177.62|177.44|177.62|177.49|177.62|177.54|177.62|177.44|17
1743678000000|2025-04-03 11:00:00|177.57|177.54|177.57|177.49|177.57|177.54|177.57|177.44|18
1743678010000|2025-04-03 11:00:10|177.62|177.54|177.62|177.49|177.62|177.54|177.62|177.49|1
1743678020000|2025-04-03 11:00:20|177.57|177.54|177.57|177.49|177.57|177.54|177.57|177.49|16
1743678030000|2025-04-03 11:00:30|177.62|177.54|177.62|177.54|177.62|177.54|177.57|177.49|12
1743678040000|2025-04-03 11:00:40|177.67|177.59|177.62|177.54|177.67|177.59|177.62|177.54|27
1743678050000|2025-04-03 11:00:50|177.67||177.62||177.67||177.62||26
1743678060000|2025-04-03 11:01:00|177.57|177.49|177.57|177.49|177.62|177.54|177.57|177.49|33
1743678070000|2025-04-03 11:01:10|177.62|177.54|177.57|177.49|177.62|177.54|177.57|177.49|19
1743678080000|2025-04-03 11:01:20||177.44||177.44||177.44||177.44|14
1743678090000|2025-04-03 11:01:30|177.52|177.49|177.47|177.39|177.52|177.49|177.47|177.39|36
1743678100000|2025-04-03 11:01:40|177.52|177.44|177.52|177.44|177.52|177.44|177.52|177.44|2
1743678110000|2025-04-03 11:01:50|177.47|177.39|177.47|177.39|177.47|177.39|177.47|177.39|23
1743678120000|2025-04-03 11:02:00|177.52|177.44|177.47|177.39|177.52|177.44|177.47|177.39|86
1743678130000|2025-04-03 11:02:10|177.52|177.44|177.52|177.44|177.57|177.44|177.47|177.39|70
1743678140000|2025-04-03 11:02:20|177.47|177.39|177.42|177.34|177.47|177.39|177.42|177.34|6
1743678150000|2025-04-03 11:02:30|177.37|177.29|177.37|177.29|177.42|177.29|177.37|177.29|16
1743678160000|2025-04-03 11:02:40|177.32|177.24|177.37|177.29|177.37|177.29|177.32|177.24|28
1743678170000|2025-04-03 11:02:50|177.42||177.37||177.42||177.37||168
1743678180000|2025-04-03 11:03:00|177.42|177.24|177.42|177.34|177.42|177.34|177.42|177.24|10
1743678200000|2025-04-03 11:03:20|177.47|177.39|177.52|177.44|177.57|177.49|177.47|177.34|9
1743678210000|2025-04-03 11:03:30|177.57|177.49|177.57|177.49|177.62|177.49|177.52|177.44|2
1743678220000|2025-04-03 11:03:40|177.62|177.54|177.62|177.49|177.62|177.54|177.57|177.49|0
1743678230000|2025-04-03 11:03:50||177.54||177.54||177.54||177.49|18
1743678240000|2025-04-03 11:04:00|177.67|177.59|177.67|177.54|177.67|177.59|177.62|177.54|8
1743678250000|2025-04-03 11:04:10|177.62||177.62||177.67||177.62||3
1743678260000|2025-04-03 11:04:20|177.57|177.49|177.62|177.54|177.62|177.54|177.57|177.49|51
1743678270000|2025-04-03 11:04:30|177.67|177.59|177.57|177.49|177.67|177.59|177.57|177.49|2
1743678280000|2025-04-03 11:04:40|177.62|177.54|177.62|177.54|177.62|177.54|177.57|177.49|8
1743678290000|2025-04-03 11:04:50||177.49||177.54||177.54||177.49|0
1743678300000|2025-04-03 11:05:00|177.67|177.59|177.67|177.54|177.67|177.59|177.62|177.54|32
1743678310000|2025-04-03 11:05:10|177.62|177.59|177.67|177.54|177.67|177.59|177.62|177.54|37
1743678320000|2025-04-03 11:05:20|177.62|177.59|177.62|177.54|177.62|177.59|177.62|177.54|5
1743678330000|2025-04-03 11:05:30|177.67|177.59|177.62|177.54|177.67|177.59|177.62|177.54|5
1743678340000|2025-04-03 11:05:40|177.67|177.59|177.67|177.59|177.67|177.59|177.62|177.54|2
1743678350000|2025-04-03 11:05:50|177.62|177.54|177.67|177.59|177.67|177.59|177.62|177.54|40
1743678360000|2025-04-03 11:06:00|177.72|177.64|177.72|177.59|177.72|177.64|177.67|177.59|29
1743678370000|2025-04-03 11:06:10|177.67|177.54|177.67|177.59|177.67|177.59|177.67|177.54|28
1743678380000|2025-04-03 11:06:20|177.72|177.64|177.72|177.64|177.77|177.69|177.72|177.64|100
1743678390000|2025-04-03 11:06:30|177.77|177.69|177.77|177.69|177.77|177.69|177.72|177.64|51
1743678400000|2025-04-03 11:06:40|177.82|177.74|177.87|177.79|177.87|177.79|177.82|177.74|94
1743678410000|2025-04-03 11:06:50|177.92|177.84|177.92|177.84|177.92|177.84|177.87|177.79|45
1743678420000|2025-04-03 11:07:00|177.87|177.79|177.92|177.79|177.92|177.84|177.87|177.79|88
1743678430000|2025-04-03 11:07:10|177.97|177.84|177.87|177.74|177.97|177.89|177.87|177.74|32
1743678440000|2025-04-03 11:07:20|177.82|177.79|177.92|177.79|177.92|177.79|177.82|177.74|110
1743678450000|2025-04-03 11:07:30|177.87|177.84|177.87|177.79|177.92|177.84|177.87|177.79|12
1743678460000|2025-04-03 11:07:40|177.92||177.87||177.92||177.87||8
1743678470000|2025-04-03 11:07:50|177.82|177.74|177.82|177.74|177.82|177.74|177.82|177.74|1
1743678480000|2025-04-03 11:08:00||177.69||177.74||177.74||177.69|34
1743678490000|2025-04-03 11:08:10|177.87|177.79|177.87|177.79|177.87|177.79|177.82|177.79|4
1743678500000|2025-04-03 11:08:20|177.82|177.74|177.87|177.74|177.87|177.74|177.82|177.74|62
1743678510000|2025-04-03 11:08:30|177.82|177.79|177.82|177.74|177.87|177.79|177.82|177.74|1
1743678520000|2025-04-03 11:08:40|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.74|6
1743678530000|2025-04-03 11:08:50|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|28
1743678540000|2025-04-03 11:09:00||177.79||177.84||177.84||177.79|3
1743678550000|2025-04-03 11:09:10|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.89|0
1743678560000|2025-04-03 11:09:20|178.02||178.02||178.02||177.97||12
1743678570000|2025-04-03 11:09:30|177.97|177.94|178.02|177.89|178.02|177.94|177.97|177.84|153
1743678580000|2025-04-03 11:09:40|177.97|177.94|177.97|177.89|178.02|177.94|177.97|177.89|43
1743678590000|2025-04-03 11:09:50||177.84||177.89||177.89||177.84|0
1743678600000|2025-04-03 11:10:00|178.02|177.94|178.02|177.94|178.07|177.99|178.02|177.94|44
1743678610000|2025-04-03 11:10:10|177.97|177.89|178.07|177.94|178.07|177.94|177.97|177.89|7
1743678620000|2025-04-03 11:10:20|178.02|177.99|178.02|177.94|178.07|177.99|178.02|177.94|67
1743678630000|2025-04-03 11:10:30|177.97|177.89|178.02|177.89|178.02|177.94|177.97|177.89|38
1743678640000|2025-04-03 11:10:40|177.97|177.94|178.02|177.89|178.02|177.94|177.97|177.89|8
1743678650000|2025-04-03 11:10:50|177.97|177.84|177.97|177.89|177.97|177.89|177.92|177.84|12
1743678660000|2025-04-03 11:11:00||177.84||177.89||177.89||177.84|0
1743678670000|2025-04-03 11:11:10|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|0
1743678680000|2025-04-03 11:11:20|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.84|2
1743678690000|2025-04-03 11:11:30|177.92|177.84|177.87|177.79|177.92|177.89|177.87|177.74|12
1743678700000|2025-04-03 11:11:40|177.82|177.74|177.82|177.69|177.82|177.74|177.82|177.69|37
1743678710000|2025-04-03 11:11:50|177.77|177.64|177.77|177.69|177.77|177.69|177.77|177.64|7
1743678720000|2025-04-03 11:12:00|177.72|177.64|177.77|177.69|177.77|177.69|177.72|177.64|27
1743678730000|2025-04-03 11:12:10||177.64||177.64||177.69||177.64|9
1743678740000|2025-04-03 11:12:20|177.72|177.69|177.72|177.64|177.77|177.69|177.72|177.64|18
1743678750000|2025-04-03 11:12:30|177.67|177.54|177.67|177.59|177.67|177.59|177.62|177.54|677
1743678760000|2025-04-03 11:12:40|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.64|9
1743678770000|2025-04-03 11:12:50|177.77|177.59|177.77|177.69|177.77|177.69|177.72|177.59|758
1743678780000|2025-04-03 11:13:00|177.82|177.74|177.82|177.74|177.82|177.74|177.77|177.69|70
1743678790000|2025-04-03 11:13:10|177.87||177.82||177.87||177.82||44
1743678800000|2025-04-03 11:13:20|177.87|177.79|177.87|177.74|177.87|177.79|177.87|177.74|39
1743678810000|2025-04-03 11:13:30|177.82|177.79|177.87|177.79|177.87|177.79|177.82|177.79|7
1743678820000|2025-04-03 11:13:40|177.82|177.74|177.82|177.74|177.82|177.79|177.82|177.74|58
1743678830000|2025-04-03 11:13:50|177.87|177.79|177.82|177.74|177.87|177.79|177.82|177.74|56
1743678840000|2025-04-03 11:14:00|177.87|177.79|177.87|177.79|177.92|177.84|177.87|177.79|39
1743678850000|2025-04-03 11:14:10|177.92||177.92||177.92||177.87||0
1743678860000|2025-04-03 11:14:20|177.97|177.84|177.92|177.84|177.97|177.89|177.92|177.79|38
1743678870000|2025-04-03 11:14:30|177.97|177.79|177.92|177.84|177.97|177.84|177.87|177.79|6
1743678880000|2025-04-03 11:14:40|177.97|177.89|177.92|177.84|177.97|177.89|177.92|177.84|16
1743678890000|2025-04-03 11:14:50|177.97|177.89|177.97|177.89|177.97|177.89|177.92|177.89|70
1743678900000|2025-04-03 11:15:00|178.02|177.84|177.97|177.89|178.02|177.89|177.92|177.84|44
1743678910000|2025-04-03 11:15:10|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.89|24
1743678920000|2025-04-03 11:15:20|178.02||178.02||178.02||177.97||17
1743678930000|2025-04-03 11:15:30|177.97|177.94|177.97|177.89|178.02|177.94|177.97|177.89|14
1743678940000|2025-04-03 11:15:40|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.89|16
1743678950000|2025-04-03 11:15:50|177.97|177.89|177.87|177.79|178.02|177.89|177.87|177.79|354
1743678970000|2025-04-03 11:16:10|||||||||37
1743678980000|2025-04-03 11:16:20|||||||||1140
1743679000000|2025-04-03 11:16:40|177.92|177.84|177.92|177.84|177.92|177.84|177.87|177.79|29
1743679010000|2025-04-03 11:16:50|177.87|177.79|177.92|177.84|177.92|177.84|177.87|177.79|37
1743679020000|2025-04-03 11:17:00|177.97|177.79|177.92|177.84|177.97|177.84|177.92|177.79|4
1743679030000|2025-04-03 11:17:10|177.97|177.89|178.02|177.89|178.02|177.89|177.97|177.89|1
1743679040000|2025-04-03 11:17:20|177.97|177.94|177.97|177.89|178.02|177.94|177.97|177.89|3
1743679050000|2025-04-03 11:17:30|177.92|177.84|177.87|177.79|177.97|177.89|177.87|177.79|61
1743679060000|2025-04-03 11:17:40|177.82|177.74|177.82|177.74|177.82|177.74|177.82|177.74|17
1743679070000|2025-04-03 11:17:50|177.87||177.82||177.87||177.82||22
1743679080000|2025-04-03 11:18:00|177.77|177.69|177.77|177.69|177.82|177.69|177.77|177.69|32
1743679090000|2025-04-03 11:18:10|177.82|177.74|177.82|177.74|177.82|177.74|177.82|177.69|1
1743679100000|2025-04-03 11:18:20|177.77|177.69|177.77|177.69|177.82|177.69|177.77|177.69|6
1743679120000|2025-04-03 11:18:40|177.82|177.64|177.72|177.64|177.82|177.64|177.72|177.64|22
1743679130000|2025-04-03 11:18:50|177.77|177.69|177.77|177.69|177.82|177.69|177.72|177.69|72
1743679140000|2025-04-03 11:19:00|177.92|177.84|177.87|177.79|177.97|177.89|177.87|177.74|384
1743679150000|2025-04-03 11:19:10|177.92|177.84|177.92|177.84|177.97|177.89|177.87|177.79|218
1743679160000|2025-04-03 11:19:20|177.87|177.79|177.87|177.79|177.87|177.84|177.87|177.79|0
1743679180000|2025-04-03 11:19:40|177.82|177.74|177.87|177.74|177.87|177.79|177.82|177.74|85
1743679190000|2025-04-03 11:19:50|177.82|177.69|177.77|177.69|177.82|177.69|177.77|177.64|6
1743679200000|2025-04-03 11:20:00|177.72|177.64|177.72|177.64|177.77|177.69|177.72|177.64|21
1743679210000|2025-04-03 11:20:10||177.59||177.64||177.64||177.59|13
1743679220000|2025-04-03 11:20:20|177.77|177.69|177.77|177.64|177.77|177.69|177.77|177.64|2
1743679230000|2025-04-03 11:20:30|177.72|177.69|177.72|177.64|177.72|177.69|177.72|177.64|0
1743679240000|2025-04-03 11:20:40|177.67|177.59|177.77|177.69|177.77|177.69|177.67|177.59|586
1743679250000|2025-04-03 11:20:50|177.82|177.74|177.77|177.69|177.82|177.74|177.77|177.69|26
1743679260000|2025-04-03 11:21:00|177.82|177.64|177.72|177.64|177.82|177.64|177.72|177.64|54
1743679270000|2025-04-03 11:21:10|177.77|177.69|177.77|177.69|177.77|177.69|177.77|177.69|12
1743679290000|2025-04-03 11:21:30|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.64|0
1743679300000|2025-04-03 11:21:40|177.67|177.59|177.67|177.59|177.67|177.59|177.67|177.59|100
1743679310000|2025-04-03 11:21:50|177.72|177.64|177.67|177.59|177.72|177.64|177.67|177.59|28
1743679320000|2025-04-03 11:22:00|177.62|177.54|177.52|177.44|177.62|177.54|177.52|177.44|27
1743679330000|2025-04-03 11:22:10|177.47|177.39|177.47|177.39|177.52|177.39|177.47|177.39|4
1743679340000|2025-04-03 11:22:20||177.34||177.34||177.34||177.34|4
1743679350000|2025-04-03 11:22:30|177.42|177.39|177.52|177.44|177.52|177.44|177.42|177.34|17
1743679360000|2025-04-03 11:22:40||177.39||177.44||177.44||177.39|1
1743679370000|2025-04-03 11:22:50|177.47|177.39|177.42|177.34|177.47|177.39|177.42|177.34|2
1743679380000|2025-04-03 11:23:00|177.37|177.29|177.37|177.29|177.37|177.29|177.37|177.29|9
1743679400000|2025-04-03 11:23:20|||||||||1
1743679410000|2025-04-03 11:23:30|177.32|177.24|177.32|177.24|177.32|177.29|177.32|177.24|1
1743679420000|2025-04-03 11:23:40|177.37|177.29|177.37|177.29|177.37|177.29|177.32|177.24|28
1743679430000|2025-04-03 11:23:50|177.32|177.24|177.32|177.24|177.32|177.29|177.32|177.24|2
1743679440000|2025-04-03 11:24:00|177.37||177.32||177.37||177.32||6
1743679450000|2025-04-03 11:24:10|177.37|177.29|177.37|177.29|177.37|177.29|177.37|177.29|4325
1743679460000|2025-04-03 11:24:20|177.42|177.34|177.37|177.29|177.42|177.34|177.37|177.29|10
1743679470000|2025-04-03 11:24:30|177.42|177.24|177.32|177.24|177.42|177.29|177.32|177.24|111
1743679480000|2025-04-03 11:24:40|177.37||177.32||177.37||177.32||2
1743679490000|2025-04-03 11:24:50|177.27|177.19|177.32|177.24|177.32|177.24|177.27|177.19|67
1743679500000|2025-04-03 11:25:00|177.27|177.19|177.32|177.19|177.32|177.24|177.27|177.19|18
1743679510000|2025-04-03 11:25:10||177.24||177.24||177.24||177.24|0
1743679530000|2025-04-03 11:25:30|177.37|177.29|177.32|177.24|177.37|177.29|177.32|177.24|3
1743679540000|2025-04-03 11:25:40|177.37|177.29|177.37|177.29|177.37|177.29|177.32|177.24|45
1743679550000|2025-04-03 11:25:50|177.32|177.24|177.37|177.29|177.42|177.34|177.32|177.24|18
1743679560000|2025-04-03 11:26:00|177.42|177.34|177.47|177.39|177.52|177.39|177.42|177.34|9
1743679580000|2025-04-03 11:26:20|177.42|177.34|177.42|177.34|177.42|177.34|177.42|177.34|65
1743679590000|2025-04-03 11:26:30|177.37|177.29|177.37|177.29|177.37|177.29|177.37|177.29|4
1743679600000|2025-04-03 11:26:40|177.42|177.34|177.37|177.29|177.42|177.34|177.37|177.29|6
1743679610000|2025-04-03 11:26:50|177.42|177.34|177.52|177.44|177.52|177.44|177.42|177.29|56
1743679620000|2025-04-03 11:27:00|177.47|177.39|177.52|177.44|177.52|177.44|177.47|177.39|10
1743679630000|2025-04-03 11:27:10|177.47|177.39|177.47|177.39|177.47|177.39|177.47|177.39|1
1743679640000|2025-04-03 11:27:20|177.42|177.34|177.37|177.24|177.42|177.34|177.37|177.24|89
1743679650000|2025-04-03 11:27:30|177.32|177.19|177.32|177.19|177.32|177.24|177.32|177.19|4
1743679660000|2025-04-03 11:27:40|177.27|177.24|177.22|177.14|177.32|177.24|177.22|177.14|2
1743679670000|2025-04-03 11:27:50|177.27||177.22||177.27||177.22||15
1743679680000|2025-04-03 11:28:00|177.17|177.09|177.22|177.09|177.22|177.09|177.17|177.09|24
1743679690000|2025-04-03 11:28:10||177.14||177.09||177.14||177.09|0
1743679700000|2025-04-03 11:28:20|177.27|177.14|177.22|177.14|177.27|177.14|177.22|177.09|44
1743679710000|2025-04-03 11:28:30|177.27|177.19|177.27|177.14|177.27|177.19|177.27|177.14|19
1743679720000|2025-04-03 11:28:40||177.19||177.19||177.19||177.19|0
1743679740000|2025-04-03 11:29:00|177.32|177.24|177.32|177.19|177.32|177.24|177.27|177.19|33
1743679750000|2025-04-03 11:29:10|177.27||177.27||177.32||177.27||14
1743679760000|2025-04-03 11:29:20|177.32|177.24|177.27|177.19|177.32|177.24|177.27|177.19|56
1743679770000|2025-04-03 11:29:30|177.32|177.24|177.37|177.24|177.37|177.24|177.32|177.24|26
1743679790000|2025-04-03 11:29:50|177.32||177.32||177.32||177.32||0
1743679800000|2025-04-03 11:30:00|177.27|177.19|177.17|177.09|177.27|177.19|177.17|177.09|74
1743679810000|2025-04-03 11:30:10|177.12|177.04|177.17|177.04|177.17|177.04|177.12|177.04|5
1743679820000|2025-04-03 11:30:20|177.12|176.99|177.07|176.99|177.12|176.99|177.07|176.99|11
1743679830000|2025-04-03 11:30:30|177.02|176.94|177.07|176.94|177.07|176.94|177.02|176.94|59
1743679840000|2025-04-03 11:30:40|177.02|176.89|177.02|176.94|177.02|176.94|177.02|176.89|11
1743679850000|2025-04-03 11:30:50|177.07|176.99|177.07|176.94|177.07|176.99|177.07|176.94|8
1743679860000|2025-04-03 11:31:00|177.02|176.89|177.02|176.89|177.02|176.89|176.97|176.89|118
1743679870000|2025-04-03 11:31:10|176.97|176.84|177.02|176.89|177.02|176.89|176.97|176.84|172
1743679880000|2025-04-03 11:31:20|176.97|176.84|176.92|176.84|176.97|176.84|176.92|176.84|5
1743679890000|2025-04-03 11:31:30|176.97||176.92||176.97||176.92||5
1743679900000|2025-04-03 11:31:40|176.87|176.79|176.92|176.79|176.92|176.79|176.87|176.79|31
1743679910000|2025-04-03 11:31:50|176.87|176.84|177.02|176.89|177.02|176.94|176.87|176.84|47
1743679920000|2025-04-03 11:32:00|176.97|176.94|177.02|176.94|177.02|176.94|176.97|176.89|33
1743679930000|2025-04-03 11:32:10|177.07|176.99|177.02|176.94|177.07|176.99|177.02|176.94|79
1743679940000|2025-04-03 11:32:20|177.07|176.99|177.07|176.99|177.07|176.99|177.07|176.99|20
1743679950000|2025-04-03 11:32:30|177.12|176.94|177.07|176.99|177.12|176.99|177.07|176.94|279
1743679960000|2025-04-03 11:32:40|177.02|176.94|177.02|176.94|177.07|176.99|177.02|176.89|47
1743679970000|2025-04-03 11:32:50|177.07|176.99|177.02|176.94|177.07|176.99|177.02|176.94|2
1743679980000|2025-04-03 11:33:00|177.07|176.89|177.02|176.94|177.07|176.94|176.97|176.89|5
1743679990000|2025-04-03 11:33:10||176.89||176.94||176.94||176.89|0
1743680000000|2025-04-03 11:33:20|176.97|176.89|177.02|176.89|177.02|176.89|176.97|176.89|15
1743680010000|2025-04-03 11:33:30|176.97|176.94|176.97|176.84|177.02|176.94|176.92|176.84|19
1743680020000|2025-04-03 11:33:40|176.92|176.89|176.92|176.84|176.97|176.89|176.92|176.84|3
1743680030000|2025-04-03 11:33:50|176.87|176.79|176.92|176.79|176.92|176.84|176.87|176.79|14
1743680040000|2025-04-03 11:34:00|176.87|176.84|176.87|176.79|176.87|176.84|176.87|176.79|0
1743680060000|2025-04-03 11:34:20|176.92|176.84|176.92|176.84|176.92|176.84|176.92|176.84|15
1743680070000|2025-04-03 11:34:30|176.97|176.89|176.97|176.89|176.97|176.89|176.92|176.89|62
1743680080000|2025-04-03 11:34:40|176.92|176.84|176.92|176.84|176.97|176.89|176.92|176.84|5
1743680090000|2025-04-03 11:34:50|176.97|176.89|176.92|176.79|176.97|176.89|176.92|176.79|67
1743680100000|2025-04-03 11:35:00|176.87|176.74|176.87|176.79|176.87|176.79|176.82|176.74|73
1743680110000|2025-04-03 11:35:10|176.92|176.84|176.92|176.84|176.92|176.84|176.92|176.79|12
1743680120000|2025-04-03 11:35:20|176.97|176.79|176.87|176.79|176.97|176.79|176.87|176.79|155
1743680130000|2025-04-03 11:35:30|176.92|176.84|176.92|176.84|176.97|176.84|176.92|176.84|7
1743680140000|2025-04-03 11:35:40|176.87|176.79|176.87|176.74|176.92|176.84|176.87|176.74|63
1743680150000|2025-04-03 11:35:50|176.92|176.79|176.87|176.74|176.92|176.79|176.87|176.74|8
1743680160000|2025-04-03 11:36:00|176.82|176.79|176.87|176.74|176.87|176.79|176.82|176.74|5
1743680170000|2025-04-03 11:36:10|176.92|176.79|176.92|176.79|176.92|176.79|176.92|176.74|4
1743680180000|2025-04-03 11:36:20||176.84||176.84||176.84||176.79|0
1743680190000|2025-04-03 11:36:30|176.97|176.79|176.97|176.84|176.97|176.84|176.97|176.79|3
1743680200000|2025-04-03 11:36:40|177.02|176.89|177.02|176.94|177.02|176.94|177.02|176.89|4
1743680210000|2025-04-03 11:36:50|177.07||177.02||177.07||177.02||6
1743680220000|2025-04-03 11:37:00|177.07|176.99|177.07|176.99|177.12|176.99|177.07|176.94|29
1743680230000|2025-04-03 11:37:10|177.12||177.07||177.12||177.07||9
1743680240000|2025-04-03 11:37:20|177.12||177.07||177.12||177.07||7
1743680250000|2025-04-03 11:37:30|177.12||177.07||177.12||177.07||8
1743680260000|2025-04-03 11:37:40|177.12|177.04|177.12|176.99|177.12|177.04|177.12|176.99|29
1743680270000|2025-04-03 11:37:50|177.07|177.04|177.17|177.09|177.17|177.09|177.07|176.99|17
1743680280000|2025-04-03 11:38:00||177.04||177.09||177.09||177.04|8
1743680290000|2025-04-03 11:38:10|177.12|177.04|177.12|177.04|177.17|177.09|177.12|177.04|41
1743680300000|2025-04-03 11:38:20|177.17||177.12||177.17||177.12||2
1743680310000|2025-04-03 11:38:30|177.17|177.09|177.17|177.09|177.22|177.09|177.12|177.04|87
1743680330000|2025-04-03 11:38:50|177.22|177.14|177.22|177.14|177.22|177.14|177.17|177.14|44
1743680340000|2025-04-03 11:39:00|177.27|177.19|177.27|177.19|177.32|177.24|177.27|177.19|13
1743680350000|2025-04-03 11:39:10|177.32|177.24|177.27|177.19|177.37|177.29|177.27|177.19|54
1743680360000|2025-04-03 11:39:20|177.32||177.32||177.32||177.27||12
1743680370000|2025-04-03 11:39:30|177.27|177.14|177.22|177.14|177.32|177.14|177.22|177.14|64
1743680380000|2025-04-03 11:39:40|177.17|177.09|177.17|177.09|177.22|177.14|177.17|177.09|8
1743680400000|2025-04-03 11:40:00|177.12|177.04|177.12|177.04|177.12|177.04|177.12|177.04|29
1743680410000|2025-04-03 11:40:10|177.17|177.09|177.17|177.04|177.17|177.09|177.12|177.04|76
1743680420000|2025-04-03 11:40:20|177.12|177.09|177.17|177.09|177.17|177.09|177.12|177.04|7
1743680430000|2025-04-03 11:40:30|177.12|177.04|177.17|177.09|177.17|177.09|177.12|177.04|8
1743680440000|2025-04-03 11:40:40|177.12|177.04|177.17|177.04|177.17|177.09|177.12|177.04|17
1743680450000|2025-04-03 11:40:50|177.12|177.09|177.12|177.04|177.12|177.09|177.12|177.04|10
1743680460000|2025-04-03 11:41:00|177.17|177.09|177.12|177.04|177.17|177.09|177.12|177.04|166
1743680470000|2025-04-03 11:41:10|177.07|176.94|177.07|176.94|177.07|176.94|177.07|176.94|47
1743680480000|2025-04-03 11:41:20|177.12|176.99|177.12|177.04|177.12|177.04|177.12|176.99|4
1743680490000|2025-04-03 11:41:30||176.99||177.04||177.04||176.99|12
1743680500000|2025-04-03 11:41:40|177.07|176.99|177.02|176.89|177.07|176.99|176.97|176.89|44
1743680510000|2025-04-03 11:41:50|176.97||176.97||176.97||176.97||0
1743680520000|2025-04-03 11:42:00|177.02|176.94|177.02|176.94|177.02|176.94|177.02|176.89|10
1743680530000|2025-04-03 11:42:10|176.97|176.89|177.02|176.94|177.02|176.94|176.97|176.89|13
1743680540000|2025-04-03 11:42:20|176.97|176.89|176.92|176.84|176.97|176.89|176.92|176.84|18
1743680550000|2025-04-03 11:42:30|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.84|5
1743680560000|2025-04-03 11:42:40|177.02|176.94|177.07|176.94|177.07|176.94|177.02|176.94|18
1743680570000|2025-04-03 11:42:50|177.02|176.99|177.02|176.94|177.07|176.99|177.02|176.94|179
1743680580000|2025-04-03 11:43:00|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.89|1
1743680590000|2025-04-03 11:43:10|177.02||176.97||177.02||176.97||8
1743680600000|2025-04-03 11:43:20|177.02|176.94|177.02|176.94|177.02|176.94|177.02|176.94|4
1743680610000|2025-04-03 11:43:30|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.89|29
1743680620000|2025-04-03 11:43:40|176.92|176.84|176.92|176.84|176.92|176.84|176.92|176.84|43
1743680640000|2025-04-03 11:44:00|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.89|6
1743680650000|2025-04-03 11:44:10|177.02|176.94|176.97|176.84|177.02|176.94|176.97|176.84|85
1743680660000|2025-04-03 11:44:20|176.92|176.89|176.92|176.84|176.97|176.89|176.92|176.79|18
1743680670000|2025-04-03 11:44:30|176.97|176.89|176.97|176.84|176.97|176.89|176.97|176.84|22
1743680680000|2025-04-03 11:44:40||176.89||176.84||176.89||176.84|1
1743680690000|2025-04-03 11:44:50|176.92||176.92||176.92||176.92||4
1743680700000|2025-04-03 11:45:00|176.87|176.79|176.87|176.79|176.92|176.84|176.87|176.79|29
1743680710000|2025-04-03 11:45:10|176.82|176.74|176.82|176.74|176.87|176.74|176.82|176.74|45
1743680720000|2025-04-03 11:45:20|176.77|176.69|176.77|176.69|176.77|176.69|176.77|176.69|263
1743680730000|2025-04-03 11:45:30|176.82||176.77||176.82||176.77||16
1743680740000|2025-04-03 11:45:40|176.82|176.74|176.87|176.79|176.92|176.84|176.82|176.74|41
1743680750000|2025-04-03 11:45:50|176.92|176.84|176.92|176.84|176.92|176.84|176.92|176.79|91
1743680760000|2025-04-03 11:46:00|176.87|176.79|176.92|176.84|176.92|176.84|176.87|176.79|12
1743680770000|2025-04-03 11:46:10|176.87|176.79|176.92|176.79|176.92|176.79|176.87|176.74|12
1743680780000|2025-04-03 11:46:20|176.87|176.84|176.92|176.79|176.92|176.84|176.87|176.79|8
1743680790000|2025-04-03 11:46:30|176.87|176.74|176.82|176.74|176.87|176.74|176.82|176.74|10
1743680800000|2025-04-03 11:46:40|176.87|176.69|176.87|176.79|176.87|176.79|176.87|176.69|12
1743680810000|2025-04-03 11:46:50|176.82|176.74|176.92|176.84|176.92|176.84|176.82|176.74|44
1743680820000|2025-04-03 11:47:00|176.87|176.79|176.87|176.79|176.92|176.79|176.87|176.79|44
1743680830000|2025-04-03 11:47:10|176.82|176.74|176.87|176.74|176.87|176.74|176.82|176.74|24
1743680840000|2025-04-03 11:47:20|176.82|176.79|176.87|176.79|176.87|176.79|176.82|176.79|110
1743680850000|2025-04-03 11:47:30|176.92|176.84|176.87|176.79|176.92|176.84|176.87|176.79|39
1743680860000|2025-04-03 11:47:40|176.82|176.74|176.82|176.74|176.82|176.74|176.82|176.74|3
1743680870000|2025-04-03 11:47:50|176.87||176.82||176.87||176.82||4
1743680880000|2025-04-03 11:48:00|176.87|176.79|176.82|176.74|176.87|176.79|176.82|176.74|6
1743680890000|2025-04-03 11:48:10|176.77|176.69|176.77|176.69|176.77|176.69|176.77|176.69|50
1743680900000|2025-04-03 11:48:20|176.82|176.74|176.82|176.74|176.82|176.74|176.82|176.69|3
1743680910000|2025-04-03 11:48:30|176.87|176.69|176.82|176.74|176.87|176.79|176.82|176.69|26
1743680920000|2025-04-03 11:48:40|176.87|176.79|176.87|176.79|176.87|176.79|176.87|176.79|27
1743680940000|2025-04-03 11:49:00||176.74||176.74||176.79||176.74|3
1743680950000|2025-04-03 11:49:10|176.82|176.79|176.87|176.79|176.87|176.79|176.82|176.74|7
1743680960000|2025-04-03 11:49:20|176.82|176.74|176.82|176.74|176.82|176.79|176.82|176.74|0
1743680970000|2025-04-03 11:49:30|176.87||176.87||176.87||176.87||3
1743680980000|2025-04-03 11:49:40|176.82|176.69|176.77|176.69|176.82|176.69|176.77|176.69|0
1743680990000|2025-04-03 11:49:50|176.82|176.74|176.82|176.69|176.82|176.74|176.82|176.69|8
1743681000000|2025-04-03 11:50:00||176.74||176.74||176.74||176.69|0
1743681010000|2025-04-03 11:50:10|176.87|176.79|176.92|176.84|176.92|176.84|176.87|176.79|37
1743681020000|2025-04-03 11:50:20|177.02|176.79|176.92|176.84|177.02|176.94|176.92|176.79|88
1743681030000|2025-04-03 11:50:30|176.87|176.79|176.92|176.79|176.92|176.84|176.87|176.74|128
1743681040000|2025-04-03 11:50:40|176.82|176.84|176.82|176.74|176.87|176.84|176.82|176.74|45
1743681050000|2025-04-03 11:50:50|176.87|176.79|176.82|176.74|176.87|176.79|176.82|176.74|142
1743681060000|2025-04-03 11:51:00|||||||||1
1743681070000|2025-04-03 11:51:10|176.77|176.69|176.77|176.64|176.82|176.74|176.77|176.64|191
1743681080000|2025-04-03 11:51:20|176.72|176.59|176.72|176.64|176.77|176.64|176.67|176.59|67
1743681090000|2025-04-03 11:51:30|176.67|176.59|176.72|176.59|176.72|176.59|176.62|176.54|225
1743681100000|2025-04-03 11:51:40|176.67|176.64|176.72|176.64|176.72|176.64|176.67|176.59|42
1743681110000|2025-04-03 11:51:50||176.59||176.64||176.64||176.59|0
1743681120000|2025-04-03 11:52:00|176.77|176.69|176.77|176.64|176.77|176.69|176.77|176.64|60
1743681130000|2025-04-03 11:52:10|176.72|176.59|176.72|176.64|176.72|176.64|176.67|176.59|7
1743681140000|2025-04-03 11:52:20||176.59||176.59||176.59||176.59|51
1743681150000|2025-04-03 11:52:30|176.62|176.64|176.62|176.54|176.67|176.64|176.62|176.49|11
1743681160000|2025-04-03 11:52:40||176.49||176.54||176.54||176.49|0
1743681170000|2025-04-03 11:52:50|176.57|176.49|176.62|176.49|176.62|176.54|176.57|176.49|20
1743681180000|2025-04-03 11:53:00|176.57|176.54|176.62|176.54|176.62|176.54|176.57|176.49|9
1743681200000|2025-04-03 11:53:20||176.49||176.54||176.54||176.49|0
1743681210000|2025-04-03 11:53:30|176.57|176.49|176.62|176.54|176.62|176.54|176.57|176.49|14
1743681220000|2025-04-03 11:53:40|176.57|176.49|176.57|176.49|176.57|176.49|176.57|176.44|83
1743681230000|2025-04-03 11:53:50|176.52|176.44|176.52|176.44|176.57|176.44|176.52|176.39|76
1743681240000|2025-04-03 11:54:00|176.47|176.39|176.47|176.39|176.52|176.39|176.47|176.39|27
1743681250000|2025-04-03 11:54:10|176.52|176.44|176.57|176.49|176.57|176.49|176.47|176.44|25
1743681280000|2025-04-03 11:54:40|176.62|176.54|176.62|176.54|176.62|176.54|176.57|176.49|99
1743681290000|2025-04-03 11:54:50|176.67|176.59|176.67|176.59|176.67|176.59|176.62|176.59|9
1743681310000|2025-04-03 11:55:10|176.62|176.54|176.62|176.54|176.67|176.54|176.62|176.54|3
1743681330000|2025-04-03 11:55:30|176.67|176.59|176.57|176.49|176.67|176.59|176.57|176.49|276
1743681340000|2025-04-03 11:55:40|176.62||176.57||176.62||176.57||8
1743681350000|2025-04-03 11:55:50|176.62|176.54|176.62|176.54|176.62|176.54|176.57|176.49|34
1743681360000|2025-04-03 11:56:00|176.57|176.49|176.57|176.49|176.57|176.49|176.57|176.49|93
1743681370000|2025-04-03 11:56:10|176.62|176.54|176.62|176.54|176.62|176.54|176.62|176.54|7
1743681380000|2025-04-03 11:56:20|176.67|176.59|176.67|176.59|176.67|176.59|176.67|176.59|4
1743681390000|2025-04-03 11:56:30|176.72|176.64|176.67|176.59|176.72|176.64|176.67|176.59|129
1743681400000|2025-04-03 11:56:40|176.72|176.64|176.67|176.59|176.72|176.64|176.67|176.59|139
1743681410000|2025-04-03 11:56:50|176.62|176.54|176.67|176.59|176.67|176.59|176.62|176.54|395
1743681420000|2025-04-03 11:57:00|176.72|176.64|176.82|176.74|176.82|176.74|176.72|176.64|173
1743681430000|2025-04-03 11:57:10|176.77|176.69|176.82|176.69|176.82|176.74|176.77|176.69|31
1743681440000|2025-04-03 11:57:20|176.77|176.74|176.82|176.74|176.87|176.74|176.77|176.69|46
1743681450000|2025-04-03 11:57:30|||||||||221
1743681460000|2025-04-03 11:57:40|176.87|176.79|176.87|176.79|176.87|176.79|176.87|176.79|0
1743681470000|2025-04-03 11:57:50|176.92|176.84|176.87|176.79|176.92|176.84|176.87|176.79|36
1743681480000|2025-04-03 11:58:00|176.82|176.74|176.82|176.74|176.82|176.79|176.82|176.74|1
1743681490000|2025-04-03 11:58:10|||||||||2
1743681500000|2025-04-03 11:58:20||176.69||176.74||176.74||176.69|7
1743681510000|2025-04-03 11:58:30|176.87|176.79|176.87|176.74|176.87|176.79|176.82|176.74|104
1743681520000|2025-04-03 11:58:40|176.82|176.79|176.82|176.74|176.82|176.79|176.82|176.74|6
1743681530000|2025-04-03 11:58:50|176.87||176.82||176.87||176.82||0
1743681540000|2025-04-03 11:59:00|176.77|176.69|176.77|176.69|176.82|176.74|176.77|176.69|23
1743681550000|2025-04-03 11:59:10|176.82|176.74|176.82|176.74|176.82|176.74|176.77|176.69|11
1743681570000|2025-04-03 11:59:30|||||||||4
1743681590000|2025-04-03 11:59:50|176.77|176.69|176.77|176.69|176.77|176.69|176.77|176.69|26
1743681600000|2025-04-03 12:00:00|176.87|176.79|176.87|176.74|176.87|176.79|176.82|176.69|55
1743681610000|2025-04-03 12:00:10|176.82|176.69|176.62|176.54|176.82|176.69|176.62|176.54|256
1743681620000|2025-04-03 12:00:20|176.57|176.49|176.62|176.49|176.62|176.49|176.57|176.44|49
1743681630000|2025-04-03 12:00:30|176.57||176.57||176.57||176.57||1105
1743681640000|2025-04-03 12:00:40|176.62|176.54|176.62|176.54|176.62|176.54|176.57|176.49|5
1743681650000|2025-04-03 12:00:50|176.67|176.59|176.77|176.69|176.77|176.69|176.67|176.59|33
1743681660000|2025-04-03 12:01:00||176.64||176.69||176.69||176.64|1
1743681670000|2025-04-03 12:01:10|176.82|176.64|176.82|176.74|176.82|176.74|176.82|176.64|10
1743681680000|2025-04-03 12:01:20|176.77|176.69|176.87|176.79|176.87|176.79|176.77|176.69|17
1743681690000|2025-04-03 12:01:30||176.74||176.79||176.79||176.74|35
1743681700000|2025-04-03 12:01:40|176.92|176.74|176.87|176.79|176.92|176.79|176.87|176.74|7
1743681710000|2025-04-03 12:01:50|176.82|176.74|176.82|176.69|176.82|176.74|176.77|176.69|149
1743681720000|2025-04-03 12:02:00||176.74||176.74||176.74||176.69|39
1743681730000|2025-04-03 12:02:10|176.87|176.69|176.82|176.74|176.92|176.84|176.82|176.69|53
1743681740000|2025-04-03 12:02:20|176.87|176.79|176.92|176.79|176.92|176.84|176.87|176.79|45
1743681750000|2025-04-03 12:02:30|176.97|176.84|176.97|176.84|176.97|176.89|176.97|176.79|4
1743681760000|2025-04-03 12:02:40|177.02|176.89|176.97|176.89|177.02|176.89|176.92|176.84|74
1743681770000|2025-04-03 12:02:50|177.02|176.84|177.02|176.94|177.02|176.94|177.02|176.84|31
1743681780000|2025-04-03 12:03:00|176.97|176.89|177.07|176.94|177.07|176.94|176.97|176.89|53
1743681790000|2025-04-03 12:03:10|177.12|176.99|177.12|177.04|177.12|177.04|177.07|176.99|33
1743681800000|2025-04-03 12:03:20|177.07|176.99|177.07|176.99|177.12|176.99|177.07|176.99|18
1743681810000|2025-04-03 12:03:30|177.12|177.04|177.12|177.04|177.12|177.04|177.12|177.04|1
1743681820000|2025-04-03 12:03:40|177.17|177.09|177.17|177.09|177.17|177.09|177.17|177.09|59
1743681830000|2025-04-03 12:03:50|177.12|177.04|177.12|177.04|177.17|177.04|177.12|177.04|283
1743681840000|2025-04-03 12:04:00|177.17|177.09|177.22|177.14|177.22|177.14|177.12|177.04|18
1743681850000|2025-04-03 12:04:10|177.17|177.09|177.17|177.09|177.17|177.09|177.17|177.04|6
1743681860000|2025-04-03 12:04:20|177.22|177.14|177.22|177.14|177.22|177.14|177.17|177.14|30
1743681870000|2025-04-03 12:04:30|177.27|177.09|177.22|177.14|177.27|177.19|177.22|177.09|35
1743681880000|2025-04-03 12:04:40|177.27|177.19|177.27|177.19|177.27|177.19|177.27|177.14|2204
1743681890000|2025-04-03 12:04:50|||||||||36
1743681900000|2025-04-03 12:05:00|177.32|177.24|177.22|177.14|177.32|177.24|177.17|177.09|653
1743681910000|2025-04-03 12:05:10|177.27|177.19|177.22|177.14|177.27|177.19|177.22|177.14|80
1743681920000|2025-04-03 12:05:20|||||||||34
1743681930000|2025-04-03 12:05:30|177.27|177.09|177.12|177.04|177.27|177.09|177.12|177.04|199
1743681940000|2025-04-03 12:05:40|177.07|176.99|177.12|177.04|177.12|177.04|177.07|176.99|45
1743681950000|2025-04-03 12:05:50|177.17|177.09|177.17|177.09|177.17|177.09|177.12|177.04|29
1743681960000|2025-04-03 12:06:00|177.12|177.04|177.17|177.09|177.17|177.09|177.12|177.04|39
1743681970000|2025-04-03 12:06:10|177.22|177.14|177.17|177.09|177.22|177.14|177.17|177.09|418
1743681980000|2025-04-03 12:06:20|177.12|177.04|177.22|177.14|177.22|177.14|177.12|177.04|75
1743681990000|2025-04-03 12:06:30|177.27|177.19|177.27|177.19|177.27|177.19|177.27|177.19|36
1743682000000|2025-04-03 12:06:40|177.22|177.14|177.22|177.14|177.27|177.19|177.22|177.14|64
1743682010000|2025-04-03 12:06:50|177.27|177.19|177.27|177.19|177.27|177.19|177.27|177.14|35
1743682020000|2025-04-03 12:07:00|177.32|177.24|177.32|177.19|177.32|177.24|177.27|177.19|34
1743682030000|2025-04-03 12:07:10|177.27|177.24|177.27|177.19|177.32|177.24|177.27|177.19|29
1743682040000|2025-04-03 12:07:20|177.22|177.14|177.22|177.14|177.22|177.14|177.17|177.09|62
1743682050000|2025-04-03 12:07:30|||||||||11
1743682060000|2025-04-03 12:07:40|177.27|177.09|177.17|177.09|177.27|177.09|177.17|177.09|94
1743682070000|2025-04-03 12:07:50|177.22||177.17||177.22||177.17||32
1743682080000|2025-04-03 12:08:00|177.22|177.14|177.17|177.09|177.22|177.14|177.17|177.09|19
1743682090000|2025-04-03 12:08:10|177.22|177.14|177.27|177.19|177.27|177.19|177.22|177.14|49
1743682100000|2025-04-03 12:08:20|177.22|177.14|177.27|177.14|177.27|177.19|177.22|177.14|39
1743682110000|2025-04-03 12:08:30|177.22|177.19|177.27|177.14|177.27|177.19|177.22|177.14|22
1743682120000|2025-04-03 12:08:40|177.22|177.19|177.27|177.19|177.27|177.19|177.22|177.19|3
1743682130000|2025-04-03 12:08:50|177.32|177.24|177.37|177.29|177.37|177.29|177.32|177.24|46
1743682140000|2025-04-03 12:09:00|||||||||15
1743682150000|2025-04-03 12:09:10|177.42||177.37||177.42||177.37||52
1743682160000|2025-04-03 12:09:20|177.32|177.24|177.32|177.24|177.37|177.29|177.32|177.24|419
1743682170000|2025-04-03 12:09:30|177.27|177.19|177.32|177.19|177.32|177.19|177.27|177.19|46
1743682180000|2025-04-03 12:09:40|177.27|177.24|177.32|177.24|177.32|177.24|177.27|177.19|39
1743682190000|2025-04-03 12:09:50|177.27|177.19|177.27|177.14|177.27|177.24|177.27|177.14|136
1743682200000|2025-04-03 12:10:00|177.22|177.09|177.22|177.09|177.22|177.14|177.17|177.04|45
1743682210000|2025-04-03 12:10:10|177.17|177.14|177.17|177.09|177.22|177.14|177.17|177.04|105
1743682220000|2025-04-03 12:10:20|177.12|177.04|177.12|177.04|177.17|177.09|177.12|177.04|2
1743682230000|2025-04-03 12:10:30|177.07|176.99|177.07|176.99|177.07|177.04|177.07|176.99|16
1743682240000|2025-04-03 12:10:40|177.02|176.94|177.07|176.99|177.07|176.99|177.02|176.94|167
1743682250000|2025-04-03 12:10:50|177.02|176.94|177.02|176.94|177.02|176.94|177.02|176.89|27
1743682260000|2025-04-03 12:11:00|176.97|176.89|177.07|176.99|177.07|176.99|176.97|176.89|19
1743682270000|2025-04-03 12:11:10|177.02|176.94|177.07|176.99|177.07|176.99|177.02|176.94|8
1743682280000|2025-04-03 12:11:20|177.02|176.94|177.07|176.94|177.07|176.99|177.02|176.94|1
1743682290000|2025-04-03 12:11:30||176.99||176.99||176.99||176.94|1
1743682300000|2025-04-03 12:11:40|177.12|177.04|177.17|177.09|177.17|177.09|177.12|177.04|4
1743682310000|2025-04-03 12:11:50|177.12|177.04|177.12|177.04|177.17|177.04|177.12|177.04|25
1743682320000|2025-04-03 12:12:00|177.07|176.99|177.07|176.99|177.12|177.04|177.02|176.94|28
1743682330000|2025-04-03 12:12:10|177.02|176.94|177.12|177.04|177.12|177.04|177.02|176.94|22
1743682340000|2025-04-03 12:12:20|177.07|176.99|177.12|177.04|177.17|177.04|177.07|176.99|1
1743682350000|2025-04-03 12:12:30|177.17|176.99|177.12|176.99|177.17|177.04|177.07|176.99|18
1743682360000|2025-04-03 12:12:40||177.04||177.04||177.04||176.99|0
1743682370000|2025-04-03 12:12:50|177.17|177.09|177.17|177.09|177.17|177.09|177.17|177.09|2
1743682380000|2025-04-03 12:13:00|177.22|177.14|177.22|177.14|177.22|177.14|177.22|177.14|2
1743682390000|2025-04-03 12:13:10|177.27|177.19|177.22|177.14|177.27|177.19|177.22|177.09|15
1743682400000|2025-04-03 12:13:20|177.27|177.19|177.27|177.19|177.27|177.19|177.22|177.14|0
1743682410000|2025-04-03 12:13:30|177.32|177.24|177.32|177.24|177.32|177.24|177.32|177.24|20
1743682420000|2025-04-03 12:13:40|177.37||177.37||177.37||177.32||2
1743682430000|2025-04-03 12:13:50|177.32|177.19|177.27|177.14|177.32|177.24|177.27|177.14|1
1743682440000|2025-04-03 12:14:00|177.22|177.19|177.27|177.19|177.32|177.19|177.22|177.14|0
1743682450000|2025-04-03 12:14:10|177.22|177.14|177.27|177.19|177.27|177.19|177.22|177.14|11
1743682460000|2025-04-03 12:14:20||177.14||177.19||177.19||177.14|0
1743682470000|2025-04-03 12:14:30|177.32|177.24|177.32|177.24|177.32|177.24|177.32|177.19|2
1743682480000|2025-04-03 12:14:40|177.27|177.19|177.27|177.19|177.27|177.19|177.27|177.19|133
1743682490000|2025-04-03 12:14:50|177.32|177.24|177.27|177.19|177.32|177.24|177.27|177.19|64
1743682500000|2025-04-03 12:15:00||177.14||177.19||177.19||177.14|14
1743682510000|2025-04-03 12:15:10|177.22|177.14|177.22|177.14|177.22|177.19|177.22|177.14|18
1743682520000|2025-04-03 12:15:20|177.27|177.19|177.27|177.19|177.27|177.19|177.22|177.14|4
1743682530000|2025-04-03 12:15:30|177.32|177.14|177.37|177.29|177.37|177.29|177.32|177.14|1
1743682540000|2025-04-03 12:15:40|177.32|177.24|177.27|177.14|177.32|177.29|177.22|177.14|61
1743682550000|2025-04-03 12:15:50|177.22|177.19|177.22|177.14|177.27|177.19|177.22|177.14|31
1743682560000|2025-04-03 12:16:00|177.27||177.22||177.27||177.22||7
1743682570000|2025-04-03 12:16:10|177.27|177.19|177.27|177.19|177.27|177.19|177.22|177.14|2
1743682580000|2025-04-03 12:16:20|177.22|177.14|177.22|177.14|177.22|177.14|177.22|177.14|0
1743682590000|2025-04-03 12:16:30|177.27|177.19|177.22|177.14|177.27|177.19|177.22|177.14|9
1743682600000|2025-04-03 12:16:40|177.27|177.19|177.32|177.19|177.32|177.24|177.27|177.19|6
1743682610000|2025-04-03 12:16:50|177.27|177.24|177.27|177.19|177.32|177.24|177.27|177.19|1
1743682620000|2025-04-03 12:17:00|177.22|177.14|177.22|177.14|177.22|177.14|177.22|177.09|50
1743682630000|2025-04-03 12:17:10|177.27||177.22||177.27||177.22||109
1743682640000|2025-04-03 12:17:20|177.27|177.19|177.27|177.19|177.27|177.19|177.22|177.19|1
1743682650000|2025-04-03 12:17:30|177.32|177.24|177.27|177.19|177.32|177.24|177.27|177.19|13
1743682660000|2025-04-03 12:17:40|177.22|177.14|177.27|177.14|177.27|177.19|177.22|177.14|93
1743682670000|2025-04-03 12:17:50|177.32|177.19|177.32|177.24|177.32|177.24|177.32|177.19|21
1743682680000|2025-04-03 12:18:00||177.19||177.24||177.24||177.19|0
1743682690000|2025-04-03 12:18:10|177.37|177.29|177.47|177.39|177.47|177.39|177.37|177.29|26
1743682700000|2025-04-03 12:18:20|177.52|177.34|177.47|177.39|177.52|177.44|177.47|177.34|2
1743682720000|2025-04-03 12:18:40|177.42|177.34|177.42|177.34|177.42|177.34|177.42|177.34|156
1743682730000|2025-04-03 12:18:50|177.47|177.39|177.42|177.34|177.47|177.39|177.42|177.34|11
1743682740000|2025-04-03 12:19:00|177.32|177.24|177.42|177.34|177.42|177.34|177.32|177.24|1061
1743682750000|2025-04-03 12:19:10|177.47|177.39|177.47|177.39|177.47|177.39|177.42|177.39|37
1743682760000|2025-04-03 12:19:20|177.42|177.34|177.47|177.34|177.47|177.39|177.42|177.34|8
1743682770000|2025-04-03 12:19:30|177.52|177.39|177.52|177.39|177.52|177.39|177.52|177.34|165
1743682780000|2025-04-03 12:19:40|177.47|177.34|177.47|177.39|177.47|177.39|177.42|177.34|14
1743682790000|2025-04-03 12:19:50|||||||||8
1743682800000|2025-04-03 12:20:00|177.52|177.34|177.52|177.44|177.57|177.49|177.52|177.34|15
1743682810000|2025-04-03 12:20:10|177.47|177.39|177.42|177.34|177.47|177.39|177.42|177.34|31
1743682820000|2025-04-03 12:20:20|177.47|177.29|177.42|177.34|177.47|177.34|177.42|177.29|15
1743682830000|2025-04-03 12:20:30|||||||||5
1743682840000|2025-04-03 12:20:40|177.47|177.29|177.42|177.34|177.47|177.34|177.37|177.29|14
1743682850000|2025-04-03 12:20:50|177.47|177.39|177.42|177.34|177.47|177.39|177.42|177.34|2
1743682860000|2025-04-03 12:21:00|177.47|177.39|177.47|177.39|177.47|177.39|177.47|177.34|8
1743682870000|2025-04-03 12:21:10|177.42|177.34|177.42|177.34|177.42|177.34|177.37|177.29|26
1743682880000|2025-04-03 12:21:20|177.37|177.29|177.47|177.34|177.47|177.34|177.37|177.29|59
1743682890000|2025-04-03 12:21:30|177.42|177.39|177.47|177.39|177.47|177.39|177.42|177.34|26
1743682900000|2025-04-03 12:21:40|177.42|177.34|177.37|177.29|177.42|177.34|177.37|177.29|79
1743682910000|2025-04-03 12:21:50|177.42|177.34|177.42|177.34|177.42|177.34|177.37|177.34|25
1743682920000|2025-04-03 12:22:00|177.37|177.29|177.37|177.29|177.42|177.34|177.37|177.29|9
1743682930000|2025-04-03 12:22:10|177.42|177.34|177.37|177.29|177.42|177.34|177.37|177.29|10
1743682940000|2025-04-03 12:22:20|177.42|177.34|177.37|177.29|177.42|177.34|177.37|177.29|2
1743682950000|2025-04-03 12:22:30|177.42|177.34|177.47|177.39|177.47|177.39|177.42|177.34|4
1743682960000|2025-04-03 12:22:40||177.34||177.39||177.39||177.34|28
1743682980000|2025-04-03 12:23:00|177.42|177.34|177.47|177.39|177.47|177.39|177.42|177.34|14
1743682990000|2025-04-03 12:23:10|177.52|177.34|177.47|177.39|177.52|177.39|177.47|177.34|10
1743683000000|2025-04-03 12:23:20|177.42|177.34|177.47|177.39|177.47|177.39|177.42|177.34|24
1743683010000|2025-04-03 12:23:30|177.52|177.44|177.52|177.39|177.52|177.44|177.47|177.39|2
1743683020000|2025-04-03 12:23:40|177.47||177.47||177.47||177.47||1
1743683030000|2025-04-03 12:23:50|177.42|177.34|177.42|177.29|177.42|177.34|177.42|177.29|29
1743683040000|2025-04-03 12:24:00|177.37|177.34|177.32|177.24|177.37|177.34|177.32|177.19|17
1743683050000|2025-04-03 12:24:10|177.27|177.19|177.37|177.29|177.37|177.29|177.27|177.19|36
1743683060000|2025-04-03 12:24:20|||||||||1
1743683070000|2025-04-03 12:24:30|177.42||177.37||177.42||177.37||17
1743683080000|2025-04-03 12:24:40|177.42|177.34|177.42|177.29|177.42|177.34|177.37|177.29|19
1743683090000|2025-04-03 12:24:50|177.37||177.37||177.37||177.37||6
1743683100000|2025-04-03 12:25:00|177.42||177.42||177.42||177.37||47
1743683110000|2025-04-03 12:25:10|177.37|177.34|177.42|177.34|177.42|177.34|177.37|177.29|46
1743683120000|2025-04-03 12:25:20|||||||||3
1743683140000|2025-04-03 12:25:40|177.37|177.29|177.37|177.29|177.37|177.29|177.37|177.29|57
1743683150000|2025-04-03 12:25:50|177.42|177.34|177.47|177.39|177.47|177.39|177.42|177.29|17
1743683160000|2025-04-03 12:26:00|177.52|177.44|177.52|177.39|177.52|177.44|177.47|177.39|116
1743683170000|2025-04-03 12:26:10|177.47|177.44|177.47|177.39|177.47|177.44|177.47|177.39|1
1743683180000|2025-04-03 12:26:20|177.42|177.29|177.47|177.39|177.47|177.39|177.37|177.29|169
1743683190000|2025-04-03 12:26:30|177.42|177.34|177.42|177.34|177.42|177.34|177.42|177.34|0
1743683200000|2025-04-03 12:26:40|177.37|177.29|177.37|177.29|177.37|177.34|177.37|177.29|1
1743683210000|2025-04-03 12:26:50||177.24||177.29||177.29||177.24|0
1743683230000|2025-04-03 12:27:10|177.32|177.24|177.32|177.24|177.32|177.24|177.32|177.24|58
1743683240000|2025-04-03 12:27:20|177.27|177.19|177.17|177.09|177.27|177.19|177.17|177.09|62
1743683250000|2025-04-03 12:27:30|177.22||177.17||177.22||177.17||43
1743683260000|2025-04-03 12:27:40|177.22|177.14|177.22|177.14|177.22|177.14|177.17|177.14|6
1743683270000|2025-04-03 12:27:50|177.27|177.19|177.27|177.19|177.27|177.19|177.27|177.19|2
1743683280000|2025-04-03 12:28:00|177.32|177.24|177.27|177.19|177.32|177.24|177.27|177.14|100
1743683300000|2025-04-03 12:28:20|177.32||177.32||177.32||177.32||13
1743683310000|2025-04-03 12:28:30|177.22|177.14|177.22|177.09|177.27|177.14|177.22|177.09|110
1743683330000|2025-04-03 12:28:50|||||||||1
1743683340000|2025-04-03 12:29:00|177.27|177.14|177.32|177.24|177.32|177.24|177.27|177.09|27
1743683350000|2025-04-03 12:29:10||177.19||177.19||177.24||177.19|0
1743683360000|2025-04-03 12:29:20|177.27||177.27||177.27||177.27||2
1743683370000|2025-04-03 12:29:30|177.22|177.14|177.27|177.14|177.27|177.19|177.22|177.14|50
1743683390000|2025-04-03 12:29:50|177.22||177.22||177.22||177.22||0
1743683400000|2025-04-03 12:30:00|177.17|177.09|177.17|177.09|177.17|177.09|177.17|177.09|24
1743683410000|2025-04-03 12:30:10|177.22|177.14|177.22|177.14|177.22|177.14|177.17|177.09|66
1743683420000|2025-04-03 12:30:20|177.17|177.09|177.22|177.14|177.22|177.14|177.17|177.09|146
1743683430000|2025-04-03 12:30:30|177.27|177.09|177.27|177.19|177.27|177.19|177.27|177.09|32
1743683440000|2025-04-03 12:30:40|177.32|177.24|177.27|177.19|177.32|177.24|177.27|177.19|29
1743683450000|2025-04-03 12:30:50|177.32||177.32||177.32||177.27||2
1743683460000|2025-04-03 12:31:00|177.27|177.14|177.27|177.19|177.27|177.19|177.27|177.14|31
1743683470000|2025-04-03 12:31:10|177.32||177.32||177.32||177.32||2
1743683480000|2025-04-03 12:31:20||177.24||177.24||177.24||177.19|12
1743683490000|2025-04-03 12:31:30||177.19||177.24||177.24||177.19|1
1743683510000|2025-04-03 12:31:50|177.37||177.37||177.37||177.37||7
1743683520000|2025-04-03 12:32:00|177.42|177.29|177.42|177.34|177.42|177.34|177.42|177.29|3
1743683530000|2025-04-03 12:32:10|177.37|177.24|177.27|177.14|177.37|177.24|177.22|177.14|144
1743683540000|2025-04-03 12:32:20|177.22|177.09|177.22|177.14|177.22|177.14|177.22|177.09|31
1743683550000|2025-04-03 12:32:30|177.27|177.19|177.22|177.14|177.27|177.19|177.22|177.14|150
1743683560000|2025-04-03 12:32:40|177.27|177.19|177.27|177.19|177.27|177.19|177.22|177.14|14
1743683570000|2025-04-03 12:32:50|177.32|177.24|177.32|177.24|177.32|177.24|177.32|177.24|8
1743683580000|2025-04-03 12:33:00|177.27|177.19|177.27|177.19|177.32|177.24|177.27|177.19|76
1743683590000|2025-04-03 12:33:10|177.32|177.24|177.32|177.24|177.32|177.24|177.27|177.19|73
1743683610000|2025-04-03 12:33:30|177.37|177.19|177.32|177.24|177.37|177.29|177.32|177.19|28
1743683620000|2025-04-03 12:33:40|177.37|177.29|177.37|177.29|177.37|177.29|177.37|177.29|8
1743683630000|2025-04-03 12:33:50|||||||||20
1743683640000|2025-04-03 12:34:00|177.32|177.24|177.32|177.24|177.32|177.24|177.32|177.24|4
1743683650000|2025-04-03 12:34:10|177.27|177.19|177.22|177.14|177.27|177.19|177.22|177.14|23
1743683660000|2025-04-03 12:34:20|177.17|177.09|177.27|177.14|177.27|177.14|177.17|177.09|26
1743683670000|2025-04-03 12:34:30|177.22||177.22||177.27||177.22||1
1743683690000|2025-04-03 12:34:50|177.17|177.09|177.17|177.09|177.22|177.14|177.17|177.09|22
1743683700000|2025-04-03 12:35:00|177.22|177.14|177.27|177.14|177.27|177.14|177.22|177.14|23
1743683710000|2025-04-03 12:35:10|177.22|177.19|177.22|177.14|177.22|177.19|177.17|177.09|9
1743683720000|2025-04-03 12:35:20|177.27|177.19|177.27|177.19|177.27|177.19|177.27|177.14|5
1743683730000|2025-04-03 12:35:30|177.22|177.14|177.12|177.04|177.27|177.14|177.12|177.04|81
1743683740000|2025-04-03 12:35:40|177.07|176.99|177.12|177.04|177.12|177.04|177.07|176.99|13
1743683750000|2025-04-03 12:35:50|177.07|176.99|177.12|177.04|177.12|177.04|177.07|176.99|10
1743683760000|2025-04-03 12:36:00|177.07|176.99|177.07|176.99|177.07|176.99|177.07|176.99|2
1743683770000|2025-04-03 12:36:10|177.02|176.94|177.07|176.99|177.07|176.99|177.02|176.94|8
1743683780000|2025-04-03 12:36:20|177.02|176.94|177.02|176.94|177.02|176.94|177.02|176.94|10
1743683790000|2025-04-03 12:36:30|177.07|176.99|177.07|176.99|177.12|176.99|177.02|176.94|7
1743683800000|2025-04-03 12:36:40|177.12|177.04|177.12|177.04|177.12|177.04|177.12|177.04|20
1743683810000|2025-04-03 12:36:50|177.17|177.09|177.07|176.99|177.17|177.09|177.07|176.99|76
1743683820000|2025-04-03 12:37:00|177.02|176.94|177.02|176.94|177.07|176.99|177.02|176.94|11
1743683830000|2025-04-03 12:37:10|177.07|176.89|176.97|176.89|177.07|176.94|176.97|176.89|10
1743683840000|2025-04-03 12:37:20|177.02|176.94|177.07|176.94|177.07|176.94|176.97|176.94|27
1743683850000|2025-04-03 12:37:30|177.02||177.02||177.02||177.02||3
1743683860000|2025-04-03 12:37:40|||||||||10
1743683870000|2025-04-03 12:37:50|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.89|29
1743683880000|2025-04-03 12:38:00|176.92|176.84|176.92|176.84|176.97|176.84|176.92|176.84|111
1743683890000|2025-04-03 12:38:10|176.97|176.89|176.92|176.84|176.97|176.89|176.92|176.84|12
1743683900000|2025-04-03 12:38:20|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.89|17
1743683910000|2025-04-03 12:38:30|177.02|176.94|176.97|176.89|177.02|176.94|176.97|176.89|39
1743683920000|2025-04-03 12:38:40|176.92|176.84|176.92|176.84|176.92|176.84|176.92|176.84|47
1743683930000|2025-04-03 12:38:50|176.97||176.92||176.97||176.92||18
1743683940000|2025-04-03 12:39:00|176.97|176.89|177.02|176.94|177.02|176.94|176.97|176.89|18
1743683950000|2025-04-03 12:39:10|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.89|8
1743683960000|2025-04-03 12:39:20|176.92|176.84|176.92|176.84|176.92|176.84|176.87|176.79|19
1743683970000|2025-04-03 12:39:30|176.87|176.79|176.92|176.79|176.92|176.84|176.87|176.79|13
1743683980000|2025-04-03 12:39:40|176.87|176.84|176.97|176.84|176.97|176.89|176.87|176.79|3
1743683990000|2025-04-03 12:39:50|176.92|176.89|176.92|176.84|176.92|176.89|176.92|176.84|0
1743684000000|2025-04-03 12:40:00|176.87|176.79|176.92|176.84|176.92|176.84|176.87|176.79|4
1743684010000|2025-04-03 12:40:10|176.87|176.79|176.92|176.84|176.92|176.84|176.87|176.79|3
1743684020000|2025-04-03 12:40:20|176.97||176.92||176.97||176.92||45
1743684030000|2025-04-03 12:40:30|176.97|176.89|176.87|176.79|176.97|176.89|176.87|176.79|51
1743684040000|2025-04-03 12:40:40|176.92|176.84|176.87|176.79|176.92|176.84|176.87|176.79|28
1743684050000|2025-04-03 12:40:50|176.82|176.74|176.87|176.79|176.87|176.79|176.82|176.74|28
1743684060000|2025-04-03 12:41:00|176.82|176.74|176.92|176.84|176.92|176.84|176.82|176.74|7
1743684070000|2025-04-03 12:41:10|176.87|176.79|176.92|176.84|176.92|176.84|176.87|176.79|17
1743684080000|2025-04-03 12:41:20||176.79||176.79||176.84||176.79|3
1743684090000|2025-04-03 12:41:30|176.87||176.87||176.87||176.87||0
1743684100000|2025-04-03 12:41:40||176.74||176.79||176.79||176.74|7
1743684110000|2025-04-03 12:41:50|176.92|176.84|176.92|176.84|176.92|176.84|176.87|176.79|23
1743684130000|2025-04-03 12:42:10|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.84|5
1743684140000|2025-04-03 12:42:20|176.92|176.84|176.92|176.84|176.92|176.84|176.92|176.84|14
1743684150000|2025-04-03 12:42:30|176.87|176.79|176.82|176.74|176.87|176.79|176.82|176.74|51
1743684160000|2025-04-03 12:42:40|176.77|176.69|176.72|176.64|176.77|176.69|176.72|176.64|85
1743684170000|2025-04-03 12:42:50|176.77|176.69|176.77|176.69|176.77|176.69|176.77|176.69|5
1743684190000|2025-04-03 12:43:10|||||||||42
1743684200000|2025-04-03 12:43:20|176.72|176.64|176.72|176.64|176.72|176.64|176.72|176.64|131
1743684210000|2025-04-03 12:43:30|176.67|176.59|176.67|176.59|176.72|176.64|176.67|176.59|134
1743684230000|2025-04-03 12:43:50|176.72|176.64|176.77|176.69|176.77|176.69|176.72|176.64|31
1743684240000|2025-04-03 12:44:00|176.72|176.64|176.72|176.64|176.77|176.69|176.72|176.64|14
1743684260000|2025-04-03 12:44:20|176.77|176.69|176.82|176.74|176.82|176.74|176.77|176.69|30
1743684270000|2025-04-03 12:44:30|176.87|176.79|176.87|176.74|176.87|176.79|176.87|176.74|67
1743684280000|2025-04-03 12:44:40|176.82|176.79|176.82|176.74|176.87|176.79|176.82|176.74|173
1743684290000|2025-04-03 12:44:50||176.69||176.74||176.74||176.69|2
1743684300000|2025-04-03 12:45:00|176.77|176.69|176.62|176.54|176.77|176.69|176.62|176.54|160
1743684310000|2025-04-03 12:45:10|176.67|176.59|176.67|176.59|176.72|176.59|176.62|176.59|13
1743684320000|2025-04-03 12:45:20|176.62|176.54|176.62|176.54|176.67|176.54|176.62|176.54|26
1743684330000|2025-04-03 12:45:30|176.57|176.49|176.57|176.49|176.57|176.49|176.57|176.49|90
1743684340000|2025-04-03 12:45:40|176.62|176.54|176.57|176.49|176.62|176.54|176.57|176.49|56
1743684350000|2025-04-03 12:45:50|176.62|176.54|176.57|176.49|176.62|176.54|176.57|176.49|38
1743684360000|2025-04-03 12:46:00|||||||||78
1743684370000|2025-04-03 12:46:10|176.52|176.44|176.42|176.34|176.52|176.44|176.42|176.34|501
1743684380000|2025-04-03 12:46:20|176.47|176.39|176.47|176.39|176.47|176.39|176.47|176.39|131
1743684390000|2025-04-03 12:46:30||176.34||176.39||176.39||176.34|23
1743684400000|2025-04-03 12:46:40|176.42|176.34|176.52|176.44|176.52|176.44|176.42|176.34|55
1743684420000|2025-04-03 12:47:00|176.47|176.39|176.52|176.39|176.52|176.44|176.47|176.39|14
1743684430000|2025-04-03 12:47:10|176.47|176.44|176.52|176.44|176.52|176.44|176.47|176.39|58
1743684440000|2025-04-03 12:47:20|176.47|176.39|176.52|176.44|176.52|176.44|176.47|176.39|15
1743684450000|2025-04-03 12:47:30|176.47|176.39|176.52|176.44|176.52|176.44|176.47|176.39|5
1743684460000|2025-04-03 12:47:40|176.47|176.39|176.52|176.44|176.52|176.44|176.47|176.39|5
1743684470000|2025-04-03 12:47:50|176.57|176.49|176.52|176.44|176.57|176.49|176.52|176.44|20
1743684480000|2025-04-03 12:48:00|176.57|176.49|176.47|176.39|176.57|176.49|176.47|176.39|52
1743684490000|2025-04-03 12:48:10|176.42|176.34|176.42|176.29|176.42|176.34|176.42|176.29|49
1743684500000|2025-04-03 12:48:20|176.37|176.19|176.22|176.14|176.37|176.24|176.22|176.14|799
1743684510000|2025-04-03 12:48:30|176.27|176.19|176.22|176.14|176.27|176.19|176.22|176.14|76
1743684520000|2025-04-03 12:48:40|176.27|176.19|176.27|176.19|176.27|176.19|176.27|176.14|23
1743684530000|2025-04-03 12:48:50|176.32|176.14|176.32|176.24|176.32|176.24|176.32|176.14|27
1743684540000|2025-04-03 12:49:00||176.19||176.24||176.24||176.19|6
1743684550000|2025-04-03 12:49:10|176.37|176.29|176.42|176.34|176.42|176.34|176.37|176.29|20
1743684560000|2025-04-03 12:49:20|176.47|176.39|176.47|176.39|176.47|176.39|176.47|176.39|2
1743684570000|2025-04-03 12:49:30|176.42|176.34|176.42|176.34|176.42|176.34|176.42|176.34|30
1743684580000|2025-04-03 12:49:40|176.47|176.39|176.47|176.39|176.47|176.39|176.42|176.34|23
1743684590000|2025-04-03 12:49:50|176.42|176.34|176.47|176.34|176.47|176.34|176.42|176.34|50
1743684600000|2025-04-03 12:50:00|176.42|176.29|176.42|176.34|176.42|176.34|176.37|176.29|3
1743684610000|2025-04-03 12:50:10|176.47|176.39|176.47|176.39|176.47|176.39|176.47|176.34|81
1743684620000|2025-04-03 12:50:20|176.52|176.44|176.42|176.34|176.52|176.44|176.42|176.34|30
1743684630000|2025-04-03 12:50:30|176.47|176.39|176.52|176.44|176.52|176.44|176.47|176.39|7
1743684650000|2025-04-03 12:50:50||176.39||176.44||176.44||176.39|6
1743684660000|2025-04-03 12:51:00|176.57|176.49|176.57|176.49|176.57|176.49|176.52|176.44|8
1743684670000|2025-04-03 12:51:10|176.52|176.44|176.52|176.39|176.57|176.44|176.52|176.39|58
1743684680000|2025-04-03 12:51:20|176.47|176.44|176.47|176.39|176.52|176.44|176.47|176.39|26
1743684690000|2025-04-03 12:51:30|176.42|176.34|176.47|176.34|176.47|176.39|176.42|176.34|11
1743684700000|2025-04-03 12:51:40||176.39||176.39||176.39||176.34|2
1743684710000|2025-04-03 12:51:50|176.42|176.34|176.52|176.44|176.52|176.44|176.42|176.34|91
1743684730000|2025-04-03 12:52:10|176.57|176.49|176.62|176.49|176.62|176.54|176.57|176.49|99
1743684740000|2025-04-03 12:52:20|176.57|176.54|176.62|176.54|176.62|176.54|176.57|176.54|79
1743684750000|2025-04-03 12:52:30|176.67|176.59|176.67|176.59|176.67|176.59|176.67|176.59|58
1743684760000|2025-04-03 12:52:40|||||||||62
1743684770000|2025-04-03 12:52:50|176.62|176.54|176.62|176.54|176.67|176.59|176.62|176.49|57
1743684780000|2025-04-03 12:53:00|176.57|176.49|176.67|176.59|176.67|176.59|176.57|176.49|58
1743684790000|2025-04-03 12:53:10|176.62|176.54|176.62|176.54|176.67|176.59|176.62|176.54|90
1743684800000|2025-04-03 12:53:20|176.67|176.59|176.62|176.49|176.67|176.59|176.62|176.49|41
1743684810000|2025-04-03 12:53:30|176.57|176.54|176.57|176.44|176.57|176.54|176.52|176.44|36
1743684820000|2025-04-03 12:53:40|176.52|176.49|176.52|176.44|176.57|176.49|176.52|176.44|36
1743684830000|2025-04-03 12:53:50|176.47|176.39|176.47|176.39|176.47|176.44|176.47|176.39|9
1743684840000|2025-04-03 12:54:00||176.34||176.34||176.39||176.34|10
1743684850000|2025-04-03 12:54:10|176.52|176.39|176.47|176.34|176.52|176.44|176.47|176.34|82
1743684860000|2025-04-03 12:54:20|176.42|176.39|176.47|176.34|176.47|176.39|176.42|176.34|5
1743684870000|2025-04-03 12:54:30||176.39||176.39||176.39||176.34|0
1743684880000|2025-04-03 12:54:40|176.42|176.34|176.42|176.34|176.42|176.39|176.42|176.34|0
1743684890000|2025-04-03 12:54:50|176.37|176.29|176.37|176.29|176.37|176.34|176.37|176.29|2
1743684900000|2025-04-03 12:55:00|||||||||10
1743684910000|2025-04-03 12:55:10|176.42|176.34|176.42|176.34|176.42|176.34|176.42|176.34|32
1743684920000|2025-04-03 12:55:20|176.37|176.29|176.37|176.29|176.42|176.29|176.37|176.29|2
1743684930000|2025-04-03 12:55:30|176.42|176.34|176.32|176.24|176.42|176.34|176.27|176.19|74
1743684940000|2025-04-03 12:55:40||176.19||176.24||176.24||176.19|120
1743684950000|2025-04-03 12:55:50|176.37||176.32||176.37||176.32||60
1743684960000|2025-04-03 12:56:00|176.27|176.19|176.37|176.24|176.37|176.29|176.27|176.19|78
1743684970000|2025-04-03 12:56:10|176.32|176.29|176.32|176.24|176.32|176.29|176.32|176.24|19
1743684980000|2025-04-03 12:56:20|176.37|176.29|176.42|176.34|176.47|176.39|176.37|176.29|36
1743684990000|2025-04-03 12:56:30||176.29||176.34||176.34||176.29|29
1743685000000|2025-04-03 12:56:40|176.37|176.29|176.27|176.19|176.37|176.29|176.27|176.19|122
1743685010000|2025-04-03 12:56:50|176.22|176.14|176.27|176.14|176.27|176.14|176.22|176.14|39
1743685020000|2025-04-03 12:57:00|176.22|176.09|176.22|176.14|176.22|176.14|176.22|176.09|13
1743685030000|2025-04-03 12:57:10|176.17|176.09|176.17|176.04|176.17|176.14|176.12|176.04|15
1743685040000|2025-04-03 12:57:20|176.22|176.09|176.17|176.09|176.22|176.14|176.17|176.04|165
1743685050000|2025-04-03 12:57:30|176.22|176.14|176.17|176.09|176.22|176.14|176.17|176.09|1
1743685060000|2025-04-03 12:57:40|176.22|176.14|176.22|176.14|176.22|176.14|176.22|176.14|16
1743685070000|2025-04-03 12:57:50|176.27|176.09|176.27|176.19|176.27|176.19|176.22|176.09|41
1743685080000|2025-04-03 12:58:00|176.22|176.14|176.27|176.14|176.27|176.19|176.22|176.14|132
1743685090000|2025-04-03 12:58:10|176.22|176.19|176.27|176.14|176.27|176.19|176.22|176.14|5
1743685100000|2025-04-03 12:58:20|176.22||176.22||176.27||176.22||13
1743685110000|2025-04-03 12:58:30|176.17|176.09|176.22|176.09|176.22|176.14|176.17|176.09|62
1743685120000|2025-04-03 12:58:40|176.17|176.04|176.17|176.09|176.17|176.09|176.12|176.04|15
1743685130000|2025-04-03 12:58:50|176.22|176.04|176.17|176.09|176.22|176.14|176.17|176.04|41
1743685140000|2025-04-03 12:59:00|176.22|176.04|176.17|176.09|176.22|176.14|176.17|176.04|19
1743685150000|2025-04-03 12:59:10|176.22||176.17||176.22||176.17||12
1743685160000|2025-04-03 12:59:20|176.22|176.14|176.17|176.04|176.22|176.14|176.12|176.04|53
1743685170000|2025-04-03 12:59:30|176.12|176.09|176.12|176.04|176.17|176.09|176.12|176.04|14
1743685180000|2025-04-03 12:59:40|176.17|176.09|176.12|176.04|176.17|176.09|176.12|176.04|19
1743685190000|2025-04-03 12:59:50||175.99||176.04||176.04||175.99|10
1743685200000|2025-04-03 13:00:00|176.17|176.09|176.17|176.09|176.17|176.09|176.17|176.04|15
1743685210000|2025-04-03 13:00:10|176.22|176.14|176.17|176.09|176.27|176.19|176.17|176.09|24
1743685220000|2025-04-03 13:00:20|176.22|176.14|176.22|176.14|176.22|176.14|176.22|176.14|2
1743685230000|2025-04-03 13:00:30|176.27|176.09|176.17|176.09|176.27|176.09|176.17|176.09|33
1743685240000|2025-04-03 13:00:40|176.22|176.14|176.22|176.14|176.22|176.14|176.22|176.14|87
1743685250000|2025-04-03 13:00:50|176.27|176.19|176.22|176.14|176.27|176.19|176.22|176.14|6
1743685260000|2025-04-03 13:01:00|||||||||8
1743685270000|2025-04-03 13:01:10|176.17|176.09|176.17|176.09|176.17|176.09|176.17|176.09|83
1743685280000|2025-04-03 13:01:20|176.12|176.04|176.12|176.04|176.12|176.04|176.12|175.99|42
1743685290000|2025-04-03 13:01:30|176.07|175.99|176.17|176.09|176.17|176.09|176.07|175.99|89
1743685300000|2025-04-03 13:01:40|176.12|176.04|176.12|176.04|176.17|176.09|176.12|176.04|1
1743685310000|2025-04-03 13:01:50|176.07|175.99|176.07|175.99|176.12|176.04|176.07|175.99|50
1743685320000|2025-04-03 13:02:00|176.12|176.04|176.12|176.04|176.12|176.04|176.07|175.99|7
1743685330000|2025-04-03 13:02:10|176.07|175.99|176.12|175.99|176.12|176.04|176.07|175.99|5
1743685340000|2025-04-03 13:02:20|176.07|176.04|176.07|175.94|176.07|176.04|176.02|175.89|338
1743685350000|2025-04-03 13:02:30|176.02|175.99|176.07|175.99|176.07|175.99|176.02|175.94|2
1743685360000|2025-04-03 13:02:40||175.94||175.99||175.99||175.94|0
1743685370000|2025-04-03 13:02:50|176.02|175.94|176.07|175.94|176.07|175.99|176.02|175.94|19
1743685380000|2025-04-03 13:03:00|176.12|175.99|176.12|176.04|176.12|176.04|176.12|175.99|101
1743685390000|2025-04-03 13:03:10|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|89
1743685400000|2025-04-03 13:03:20|176.17|176.09|176.22|176.14|176.27|176.14|176.17|176.09|31
1743685410000|2025-04-03 13:03:30|176.17|176.09|176.17|176.09|176.22|176.14|176.17|176.09|57
1743685420000|2025-04-03 13:03:40|176.12|176.04|176.07|175.99|176.17|176.04|176.07|175.99|107
1743685430000|2025-04-03 13:03:50|176.02|175.94|176.02|175.94|176.07|175.99|176.02|175.94|27
1743685440000|2025-04-03 13:04:00|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|95
1743685450000|2025-04-03 13:04:10|||||||||7
1743685460000|2025-04-03 13:04:20|176.17|176.09|176.12|176.04|176.17|176.09|176.12|175.99|43
1743685470000|2025-04-03 13:04:30|176.17|176.09|176.12|176.04|176.17|176.09|176.12|176.04|29
1743685480000|2025-04-03 13:04:40|176.17|176.09|176.07|175.99|176.17|176.09|176.07|175.99|2
1743685490000|2025-04-03 13:04:50||175.94||175.94||175.99||175.94|76
1743685500000|2025-04-03 13:05:00|176.02|175.99|176.07|175.99|176.07|175.99|176.02|175.94|68
1743685510000|2025-04-03 13:05:10|176.02|175.94|176.02|175.94|176.02|175.94|176.02|175.94|6
1743685520000|2025-04-03 13:05:20|175.97|175.89|175.97|175.89|176.02|175.89|175.97|175.89|24
1743685530000|2025-04-03 13:05:30|175.92|175.84|176.02|175.89|176.02|175.89|175.87|175.79|53
1743685540000|2025-04-03 13:05:40|176.07|175.94|176.02|175.94|176.07|175.94|176.02|175.89|19
1743685550000|2025-04-03 13:05:50|176.07|175.99|176.02|175.94|176.07|175.99|176.02|175.94|1
1743685560000|2025-04-03 13:06:00|176.07|175.99|176.07|175.99|176.07|175.99|176.07|175.94|2
1743685570000|2025-04-03 13:06:10|176.02|175.94|176.07|175.99|176.07|175.99|176.02|175.94|122
1743685580000|2025-04-03 13:06:20|176.12|176.04|176.02|175.94|176.12|176.04|176.02|175.94|20
1743685590000|2025-04-03 13:06:30|175.97|175.89|176.02|175.94|176.02|175.94|175.97|175.89|15
1743685600000|2025-04-03 13:06:40|176.07|175.99|176.07|175.99|176.07|175.99|176.02|175.94|132
1743685610000|2025-04-03 13:06:50|176.02|175.94|176.02|175.94|176.02|175.99|176.02|175.94|0
1743685620000|2025-04-03 13:07:00|176.07|175.99|175.97|175.89|176.07|175.99|175.97|175.89|15
1743685630000|2025-04-03 13:07:10|175.92|175.84|175.92|175.84|175.92|175.84|175.92|175.79|69
1743685640000|2025-04-03 13:07:20|175.87|175.79|175.92|175.84|175.92|175.84|175.87|175.79|4
1743685650000|2025-04-03 13:07:30|175.97|175.89|175.97|175.84|175.97|175.89|175.92|175.84|38
1743685660000|2025-04-03 13:07:40|175.92|175.89|175.92|175.84|175.92|175.89|175.92|175.84|0
1743685670000|2025-04-03 13:07:50|175.97|175.89|175.97|175.89|175.97|175.89|175.92|175.84|22
1743685680000|2025-04-03 13:08:00|176.02|175.94|176.02|175.89|176.02|175.94|176.02|175.89|15
1743685690000|2025-04-03 13:08:10|175.97|175.84|175.97|175.89|176.02|175.89|175.97|175.84|22
1743685700000|2025-04-03 13:08:20|176.02|175.84|176.02|175.89|176.02|175.89|175.97|175.84|24
1743685710000|2025-04-03 13:08:30|175.97|175.94|176.02|175.94|176.02|175.94|175.97|175.89|4
1743685720000|2025-04-03 13:08:40|176.07|175.99|176.12|175.99|176.12|176.04|176.07|175.99|24
1743685730000|2025-04-03 13:08:50|176.07|176.04|176.12|176.04|176.12|176.04|176.07|175.99|29
1743685740000|2025-04-03 13:09:00|176.17|176.09|176.37|176.29|176.37|176.29|176.17|176.09|105
1743685750000|2025-04-03 13:09:10|176.32|176.24|176.32|176.24|176.37|176.29|176.32|176.24|21
1743685760000|2025-04-03 13:09:20|176.37|176.19|176.37|176.29|176.37|176.29|176.37|176.19|9
1743685770000|2025-04-03 13:09:30|176.42|176.34|176.37|176.29|176.42|176.34|176.37|176.29|8
1743685780000|2025-04-03 13:09:40|176.32|176.24|176.32|176.24|176.32|176.24|176.32|176.24|16
1743685790000|2025-04-03 13:09:50|176.37|176.29|176.42|176.34|176.42|176.34|176.32|176.29|3
1743685800000|2025-04-03 13:10:00|176.47|176.39|176.47|176.39|176.52|176.39|176.42|176.34|75
1743685810000|2025-04-03 13:10:10|176.52|176.34|176.52|176.39|176.52|176.39|176.47|176.34|27
1743685820000|2025-04-03 13:10:20|176.57|176.44|176.52|176.39|176.57|176.49|176.52|176.39|25
1743685830000|2025-04-03 13:10:30|176.47|176.44|176.47|176.39|176.47|176.44|176.47|176.39|0
1743685840000|2025-04-03 13:10:40|176.52|176.44|176.47|176.39|176.52|176.44|176.47|176.39|8
1743685850000|2025-04-03 13:10:50|176.52|176.44|176.57|176.49|176.57|176.49|176.52|176.44|4
1743685860000|2025-04-03 13:11:00|176.52|176.44|176.62|176.54|176.62|176.54|176.52|176.44|8
1743685870000|2025-04-03 13:11:10|176.57|176.49|176.52|176.44|176.57|176.49|176.52|176.44|9
1743685880000|2025-04-03 13:11:20|176.47|176.39|176.47|176.39|176.47|176.39|176.47|176.34|25
1743685890000|2025-04-03 13:11:30|176.42|176.34|176.42|176.34|176.47|176.34|176.42|176.34|3
1743685900000|2025-04-03 13:11:40|176.47|176.29|176.42|176.34|176.47|176.34|176.42|176.29|17
1743685910000|2025-04-03 13:11:50|176.47|176.39|176.42|176.34|176.47|176.39|176.42|176.34|3
1743685920000|2025-04-03 13:12:00|176.37|176.29|176.32|176.24|176.37|176.29|176.32|176.24|12
1743685930000|2025-04-03 13:12:10|176.37|176.29|176.42|176.34|176.42|176.34|176.37|176.29|14
1743685940000|2025-04-03 13:12:20|176.47|176.39|176.47|176.34|176.47|176.39|176.42|176.34|17
1743685950000|2025-04-03 13:12:30||176.39||176.39||176.39||176.39|0
1743685960000|2025-04-03 13:12:40|176.42|176.34|176.42|176.34|176.47|176.34|176.42|176.34|15
1743685970000|2025-04-03 13:12:50|176.37|176.29|176.32|176.24|176.37|176.29|176.32|176.24|5
1743685980000|2025-04-03 13:13:00|176.27|176.19|176.27|176.19|176.32|176.24|176.27|176.19|36
1743685990000|2025-04-03 13:13:10|176.32|176.24|176.32|176.24|176.32|176.24|176.32|176.19|19
1743686000000|2025-04-03 13:13:20|176.37|176.29|176.37|176.29|176.37|176.29|176.37|176.29|22
1743686010000|2025-04-03 13:13:30|176.32|176.24|176.32|176.24|176.32|176.29|176.32|176.24|30
1743686020000|2025-04-03 13:13:40|176.27|176.19|176.27|176.19|176.27|176.24|176.27|176.19|0
1743686030000|2025-04-03 13:13:50||176.14||176.19||176.19||176.14|31
1743686040000|2025-04-03 13:14:00|176.32|176.24|176.32|176.19|176.32|176.24|176.32|176.19|17
1743686050000|2025-04-03 13:14:10|176.27|176.24|176.27|176.14|176.32|176.24|176.27|176.14|31
1743686060000|2025-04-03 13:14:20|176.22|176.09|176.22|176.14|176.22|176.14|176.22|176.09|52
1743686080000|2025-04-03 13:14:40|176.27|176.19|176.27|176.14|176.27|176.19|176.27|176.14|19
1743686090000|2025-04-03 13:14:50|176.22|176.19|176.22|176.14|176.27|176.19|176.22|176.14|1
1743686100000|2025-04-03 13:15:00|176.27|176.09|176.17|176.09|176.27|176.14|176.17|176.09|26
1743686110000|2025-04-03 13:15:10|176.22|176.14|176.22|176.14|176.22|176.14|176.17|176.09|44
1743686120000|2025-04-03 13:15:20|176.17|176.09|176.17|176.09|176.22|176.14|176.17|176.04|27
1743686130000|2025-04-03 13:15:30||176.04||176.09||176.09||176.04|15
1743686140000|2025-04-03 13:15:40|176.12|176.04|176.17|176.09|176.17|176.09|176.12|176.04|116
1743686160000|2025-04-03 13:16:00|176.12|176.04|176.17|176.09|176.17|176.09|176.12|176.04|61
1743686170000|2025-04-03 13:16:10|176.12|176.04|176.12|176.04|176.17|176.09|176.12|176.04|56
1743686180000|2025-04-03 13:16:20|176.07|175.99|176.12|175.99|176.12|176.04|176.07|175.99|15
1743686190000|2025-04-03 13:16:30|176.07|175.94|176.12|176.04|176.17|176.09|176.02|175.94|47
1743686200000|2025-04-03 13:16:40|176.17|176.09|176.17|176.09|176.17|176.09|176.12|176.04|38
1743686210000|2025-04-03 13:16:50|176.12|176.04|176.12|176.04|176.12|176.09|176.12|176.04|38
1743686220000|2025-04-03 13:17:00||175.99||176.04||176.04||175.99|17
1743686230000|2025-04-03 13:17:10|176.17|176.09|176.17|176.04|176.17|176.09|176.12|176.04|300
1743686240000|2025-04-03 13:17:20|176.22|176.09|176.27|176.19|176.27|176.19|176.22|176.09|46
1743686250000|2025-04-03 13:17:30|176.32|176.14|176.27|176.19|176.32|176.19|176.27|176.14|6
1743686260000|2025-04-03 13:17:40|176.32|176.24|176.27|176.19|176.32|176.24|176.27|176.19|27
1743686270000|2025-04-03 13:17:50|176.22|176.14|176.22|176.14|176.22|176.14|176.22|176.09|43
1743686280000|2025-04-03 13:18:00|176.17|176.09|176.12|176.04|176.17|176.09|176.12|176.04|46
1743686290000|2025-04-03 13:18:10|||||||||32
1743686300000|2025-04-03 13:18:20|||||||||3
1743686310000|2025-04-03 13:18:30|176.17|176.09|176.12|176.04|176.17|176.09|176.12|176.04|80
1743686320000|2025-04-03 13:18:40|176.07|175.99|176.07|175.99|176.12|175.99|176.07|175.94|27
1743686330000|2025-04-03 13:18:50|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|6
1743686340000|2025-04-03 13:19:00|176.17|176.09|176.27|176.19|176.27|176.19|176.17|176.09|31
1743686350000|2025-04-03 13:19:10|176.32||176.27||176.32||176.27||20
1743686360000|2025-04-03 13:19:20|176.22|176.14|176.27|176.19|176.32|176.19|176.22|176.14|15
1743686370000|2025-04-03 13:19:30|176.32|176.24|176.32|176.24|176.32|176.24|176.27|176.19|43
1743686380000|2025-04-03 13:19:40|176.27|176.19|176.32|176.24|176.32|176.24|176.27|176.19|15
1743686390000|2025-04-03 13:19:50|176.37|176.29|176.27|176.19|176.37|176.29|176.22|176.14|75
1743686410000|2025-04-03 13:20:10|176.22|176.14|176.17|176.09|176.22|176.14|176.17|176.09|67
1743686420000|2025-04-03 13:20:20|176.12|176.04|176.12|176.04|176.12|176.09|176.12|175.99|15
1743686440000|2025-04-03 13:20:40|176.07|175.99|176.07|175.99|176.07|175.99|176.07|175.99|62
1743686450000|2025-04-03 13:20:50|176.02|175.94|176.02|175.94|176.07|175.99|176.02|175.94|398
1743686460000|2025-04-03 13:21:00|175.97|175.89|175.97|175.89|175.97|175.89|175.97|175.89|30
1743686470000|2025-04-03 13:21:10|175.92|175.84|175.97|175.89|175.97|175.89|175.92|175.84|63
1743686480000|2025-04-03 13:21:20|175.92|175.84|175.92|175.84|175.92|175.84|175.87|175.79|96
1743686490000|2025-04-03 13:21:30|175.87|175.79|175.92|175.79|175.92|175.84|175.87|175.79|105
1743686500000|2025-04-03 13:21:40|175.87||175.87||175.87||175.87||1
1743686510000|2025-04-03 13:21:50|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.74|77
1743686520000|2025-04-03 13:22:00|175.77|175.69|175.67|175.59|175.82|175.69|175.67|175.59|270
1743686530000|2025-04-03 13:22:10|175.72|175.64|175.67|175.59|175.72|175.64|175.67|175.59|380
1743686540000|2025-04-03 13:22:20|175.72|175.54|175.62|175.54|175.72|175.54|175.62|175.54|104
1743686550000|2025-04-03 13:22:30|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.49|15
1743686560000|2025-04-03 13:22:40|||||||||160
1743686570000|2025-04-03 13:22:50|175.52|175.44|175.47|175.39|175.52|175.44|175.47|175.39|205
1743686580000|2025-04-03 13:23:00|175.52|175.44|175.62|175.49|175.62|175.54|175.52|175.44|340
1743686590000|2025-04-03 13:23:10|175.57|175.54|175.62|175.49|175.62|175.54|175.57|175.49|91
1743686600000|2025-04-03 13:23:20|175.67|175.54|175.72|175.59|175.72|175.59|175.67|175.49|111
1743686610000|2025-04-03 13:23:30|175.77|175.64|175.72|175.59|175.77|175.64|175.72|175.59|20
1743686620000|2025-04-03 13:23:40|175.77|175.64|175.77|175.69|175.77|175.69|175.72|175.59|72
1743686630000|2025-04-03 13:23:50|175.72|175.64|175.82|175.74|175.82|175.74|175.72|175.64|25
1743686640000|2025-04-03 13:24:00|175.77|175.69|175.77|175.69|175.82|175.74|175.77|175.69|23
1743686650000|2025-04-03 13:24:10|175.82|175.74|175.82|175.74|175.87|175.74|175.82|175.74|37
1743686660000|2025-04-03 13:24:20|175.77|175.69|175.72|175.64|175.77|175.69|175.72|175.64|143
1743686670000|2025-04-03 13:24:30|175.77|175.69|175.72|175.64|175.77|175.69|175.72|175.64|17
1743686680000|2025-04-03 13:24:40|175.67|175.59|175.67|175.59|175.67|175.59|175.67|175.59|9
1743686690000|2025-04-03 13:24:50|175.72|175.64|175.72|175.64|175.72|175.64|175.67|175.59|34
1743686700000|2025-04-03 13:25:00|175.77|175.59|175.87|175.79|175.87|175.79|175.77|175.59|46
1743686710000|2025-04-03 13:25:10|175.92|175.84|175.92|175.84|175.92|175.84|175.87|175.79|35
1743686720000|2025-04-03 13:25:20|175.97|175.79|175.92|175.84|175.97|175.89|175.92|175.79|76
1743686730000|2025-04-03 13:25:30|175.87|175.79|175.82|175.74|175.92|175.84|175.82|175.74|83
1743686740000|2025-04-03 13:25:40|175.77|175.69|175.82|175.69|175.82|175.74|175.77|175.69|19
1743686750000|2025-04-03 13:25:50|175.77|175.74|175.87|175.79|175.87|175.79|175.77|175.69|20
1743686760000|2025-04-03 13:26:00|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|15
1743686770000|2025-04-03 13:26:10|175.92|175.84|175.92|175.84|175.92|175.84|175.87|175.79|61
1743686780000|2025-04-03 13:26:20|175.87|175.79|175.97|175.89|175.97|175.89|175.87|175.79|215
1743686790000|2025-04-03 13:26:30|176.02|175.94|175.97|175.89|176.02|175.94|175.97|175.89|20
1743686800000|2025-04-03 13:26:40|175.92|175.84|175.92|175.79|175.97|175.84|175.87|175.79|23
1743686810000|2025-04-03 13:26:50|175.87||175.87||175.92||175.87||4
1743686820000|2025-04-03 13:27:00|175.92|175.84|175.92|175.79|175.92|175.84|175.92|175.79|22
1743686830000|2025-04-03 13:27:10|175.87|175.74|175.82|175.74|175.92|175.74|175.82|175.74|74
1743686840000|2025-04-03 13:27:20|175.87|175.79|175.92|175.84|175.92|175.84|175.87|175.79|11
1743686850000|2025-04-03 13:27:30|175.87|175.79|175.92|175.84|175.92|175.84|175.87|175.79|32
1743686860000|2025-04-03 13:27:40||175.79||175.79||175.84||175.79|6
1743686870000|2025-04-03 13:27:50|175.87|175.84|175.87|175.79|175.92|175.84|175.87|175.79|12
1743686880000|2025-04-03 13:28:00|175.92|175.84|175.92|175.84|175.92|175.84|175.92|175.84|3
1743686890000|2025-04-03 13:28:10|175.87|175.79|175.87|175.79|175.92|175.84|175.87|175.79|89
1743686910000|2025-04-03 13:28:30|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.74|11
1743686920000|2025-04-03 13:28:40|175.87|175.79|175.87|175.74|175.87|175.79|175.87|175.74|17
1743686930000|2025-04-03 13:28:50|175.82|175.79|175.87|175.74|175.87|175.79|175.82|175.74|17
1743686940000|2025-04-03 13:29:00||175.79||175.79||175.79||175.79|0
1743686950000|2025-04-03 13:29:10|175.82|175.74|175.72|175.64|175.82|175.74|175.72|175.64|27
1743686960000|2025-04-03 13:29:20|175.77|175.69|175.77|175.69|175.77|175.69|175.72|175.64|32
1743686970000|2025-04-03 13:29:30|175.72|175.64|175.72|175.64|175.77|175.64|175.72|175.64|18
1743686980000|2025-04-03 13:29:40|175.77|175.69|175.77|175.69|175.77|175.69|175.77|175.69|3
1743686990000|2025-04-03 13:29:50|175.82|175.74|175.77|175.69|175.82|175.74|175.72|175.64|73
1743687000000|2025-04-03 13:30:00|175.82|175.74|175.67|175.59|175.82|175.74|175.67|175.59|664
1743687010000|2025-04-03 13:30:10|175.72|175.64|175.72|175.59|175.77|175.69|175.67|175.59|329
1743687020000|2025-04-03 13:30:20|175.77|175.64|175.82|175.74|175.82|175.74|175.77|175.64|195
1743687030000|2025-04-03 13:30:30|175.87|175.69|175.82|175.74|175.87|175.79|175.77|175.69|112
1743687040000|2025-04-03 13:30:40|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.69|108
1743687050000|2025-04-03 13:30:50|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|25
1743687060000|2025-04-03 13:31:00|175.87|175.69|175.82|175.74|175.87|175.79|175.82|175.69|46
1743687070000|2025-04-03 13:31:10|175.87|175.64|175.72|175.64|175.87|175.64|175.72|175.64|162
1743687080000|2025-04-03 13:31:20|175.67|175.59|175.67|175.59|175.67|175.64|175.67|175.59|23
1743687090000|2025-04-03 13:31:30|175.62|175.54|175.62|175.54|175.67|175.59|175.57|175.49|104
1743687100000|2025-04-03 13:31:40|175.67|175.59|175.67|175.59|175.67|175.59|175.62|175.54|55
1743687110000|2025-04-03 13:31:50|175.72|175.64|175.72|175.64|175.72|175.64|175.67|175.59|46
1743687120000|2025-04-03 13:32:00|175.67|175.59|175.72|175.64|175.77|175.64|175.67|175.59|13
1743687130000|2025-04-03 13:32:10|175.77|175.59|175.67|175.59|175.77|175.64|175.67|175.59|4
1743687140000|2025-04-03 13:32:20|175.62|175.54|175.67|175.59|175.72|175.59|175.62|175.54|10
1743687150000|2025-04-03 13:32:30|175.72|175.64|175.72|175.64|175.72|175.64|175.72|175.59|31
1743687160000|2025-04-03 13:32:40|175.77|175.69|175.77|175.69|175.87|175.74|175.77|175.64|38
1743687170000|2025-04-03 13:32:50|175.72|175.64|175.77|175.69|175.77|175.69|175.67|175.59|170
1743687180000|2025-04-03 13:33:00|175.82|175.74|175.92|175.84|175.92|175.84|175.77|175.69|96
1743687190000|2025-04-03 13:33:10|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|11
1743687200000|2025-04-03 13:33:20|175.97|175.89|175.97|175.89|175.97|175.89|175.92|175.79|20
1743687210000|2025-04-03 13:33:30|176.02|175.94|175.97|175.89|176.02|175.94|175.97|175.89|9
1743687220000|2025-04-03 13:33:40|176.02|175.94|176.07|175.99|176.07|175.99|176.02|175.94|55
1743687230000|2025-04-03 13:33:50|176.12|176.04|176.32|176.19|176.32|176.19|176.12|176.04|681
1743687240000|2025-04-03 13:34:00|176.37|176.24|176.32|176.24|176.37|176.29|176.32|176.24|294
1743687250000|2025-04-03 13:34:10|176.27|176.19|176.37|176.29|176.37|176.29|176.27|176.19|69
1743687260000|2025-04-03 13:34:20|176.42|176.24|176.27|176.19|176.42|176.24|176.27|176.19|49
1743687270000|2025-04-03 13:34:30|176.22|176.14|176.22|176.14|176.27|176.19|176.22|176.14|88
1743687280000|2025-04-03 13:34:40|176.17|176.09|176.22|176.09|176.22|176.14|176.12|176.04|50
1743687290000|2025-04-03 13:34:50|176.17|176.14|176.17|176.09|176.17|176.14|176.12|176.04|2
1743687300000|2025-04-03 13:35:00|176.22|176.04|176.17|176.04|176.22|176.09|176.12|176.04|68
1743687310000|2025-04-03 13:35:10|176.12|175.99|176.17|176.09|176.17|176.09|176.07|175.99|64
1743687320000|2025-04-03 13:35:20|176.22|176.14|176.27|176.19|176.27|176.19|176.22|176.09|64
1743687330000|2025-04-03 13:35:30|176.32|176.24|176.22|176.09|176.32|176.24|176.17|176.09|56
1743687340000|2025-04-03 13:35:40|176.27|176.14|176.27|176.19|176.27|176.19|176.27|176.09|22
1743687350000|2025-04-03 13:35:50|176.22|176.14|176.27|176.19|176.27|176.19|176.17|176.09|50
1743687360000|2025-04-03 13:36:00|176.22|176.14|176.22|176.14|176.27|176.19|176.22|176.14|33
1743687370000|2025-04-03 13:36:10|176.17|176.09|176.07|175.99|176.17|176.09|176.07|175.99|49
1743687380000|2025-04-03 13:36:20|176.02|175.94|175.97|175.89|176.07|175.94|175.97|175.89|24
1743687390000|2025-04-03 13:36:30|176.02|175.94|176.07|175.99|176.07|175.99|175.97|175.94|14
1743687400000|2025-04-03 13:36:40|176.12|176.04|176.07|175.99|176.12|176.04|176.02|175.94|8
1743687410000|2025-04-03 13:36:50|176.02|175.94|176.07|175.99|176.12|176.04|176.02|175.94|7
1743687420000|2025-04-03 13:37:00|176.12|175.94|176.07|175.99|176.12|176.04|176.07|175.94|5
1743687430000|2025-04-03 13:37:10|176.12|176.04|176.12|176.04|176.17|176.09|176.12|176.04|4
1743687440000|2025-04-03 13:37:20|176.07|175.99|175.97|175.89|176.07|175.99|175.92|175.84|28
1743687450000|2025-04-03 13:37:30|176.02|175.94|175.97|175.89|176.02|175.94|175.92|175.84|158
1743687460000|2025-04-03 13:37:40|176.02|175.94|176.02|175.94|176.07|175.99|176.02|175.89|18
1743687470000|2025-04-03 13:37:50|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.94|11
1743687480000|2025-04-03 13:38:00|176.17|176.09|176.17|176.09|176.17|176.09|176.12|176.04|572
1743687490000|2025-04-03 13:38:10|176.12|176.04|176.12|176.04|176.17|176.09|176.12|176.04|15
1743687500000|2025-04-03 13:38:20|176.07|175.99|176.07|175.99|176.12|176.04|176.02|175.94|47
1743687510000|2025-04-03 13:38:30|176.12|176.04|176.22|176.09|176.22|176.14|176.12|175.99|235
1743687520000|2025-04-03 13:38:40|176.17|176.04|176.12|176.04|176.17|176.04|176.12|176.04|49
1743687530000|2025-04-03 13:38:50|176.17|176.09|176.32|176.19|176.32|176.24|176.12|176.04|204
1743687540000|2025-04-03 13:39:00|176.27|176.24|176.32|176.24|176.32|176.24|176.27|176.19|10
1743687550000|2025-04-03 13:39:10|176.27|176.19|176.37|176.29|176.37|176.29|176.27|176.19|129
1743687560000|2025-04-03 13:39:20|176.42|176.34|176.37|176.29|176.42|176.34|176.37|176.29|340
1743687570000|2025-04-03 13:39:30|176.42|176.34|176.37|176.29|176.42|176.34|176.37|176.29|76
1743687580000|2025-04-03 13:39:40|176.42|176.39|176.47|176.39|176.52|176.44|176.42|176.39|274
1743687590000|2025-04-03 13:39:50|176.52|176.44|176.37|176.29|176.52|176.44|176.37|176.29|539
1743687600000|2025-04-03 13:40:00|176.32|176.24|176.22|176.14|176.32|176.24|176.22|176.09|92
1743687610000|2025-04-03 13:40:10|176.27|176.09|176.27|176.19|176.27|176.19|176.22|176.09|26
1743687620000|2025-04-03 13:40:20|176.32|176.24|176.22|176.14|176.32|176.24|176.22|176.14|4
1743687630000|2025-04-03 13:40:30|176.27|176.19|176.17|176.09|176.32|176.24|176.17|176.09|12
1743687640000|2025-04-03 13:40:40|176.22|176.14|176.17|176.09|176.22|176.14|176.17|176.04|25
1743687650000|2025-04-03 13:40:50|176.22|176.14|176.17|176.09|176.22|176.14|176.17|176.09|9
1743687660000|2025-04-03 13:41:00|176.12|176.04|176.17|176.09|176.17|176.09|176.12|176.04|8
1743687670000|2025-04-03 13:41:10|176.22|176.14|176.22|176.14|176.27|176.14|176.17|176.09|31
1743687680000|2025-04-03 13:41:20|176.32|176.24|176.37|176.29|176.37|176.29|176.27|176.19|35
1743687690000|2025-04-03 13:41:30|176.32|176.24|176.37|176.29|176.42|176.29|176.32|176.24|45
1743687700000|2025-04-03 13:41:40|176.42|176.34|176.37|176.29|176.42|176.34|176.37|176.24|119
1743687710000|2025-04-03 13:41:50|176.32|176.24|176.27|176.19|176.37|176.29|176.27|176.19|19
1743687720000|2025-04-03 13:42:00|176.22|176.14|176.22|176.14|176.22|176.14|176.22|176.09|18
1743687730000|2025-04-03 13:42:10|176.27|176.19|176.22|176.14|176.27|176.19|176.22|176.14|18
1743687740000|2025-04-03 13:42:20|176.27|176.19|176.22|176.14|176.27|176.19|176.22|176.14|69
1743687750000|2025-04-03 13:42:30|176.27|176.09|176.27|176.19|176.27|176.19|176.27|176.09|16
1743687760000|2025-04-03 13:42:40|176.32|176.14|176.32|176.24|176.32|176.24|176.27|176.14|9
1743687770000|2025-04-03 13:42:50|176.27|176.19|176.42|176.34|176.42|176.34|176.27|176.19|70
1743687780000|2025-04-03 13:43:00|176.37|176.29|176.37|176.29|176.37|176.34|176.37|176.24|12
1743687790000|2025-04-03 13:43:10||176.24||176.29||176.29||176.24|3
1743687800000|2025-04-03 13:43:20|176.32|176.24|176.37|176.29|176.42|176.29|176.32|176.24|40
1743687810000|2025-04-03 13:43:30|176.42|176.34|176.37|176.29|176.42|176.34|176.37|176.29|6
1743687820000|2025-04-03 13:43:40|176.32|176.24|176.32|176.19|176.32|176.24|176.32|176.19|35
1743687830000|2025-04-03 13:43:50||176.24||176.24||176.24||176.19|11
1743687840000|2025-04-03 13:44:00|176.27|176.19|176.32|176.19|176.32|176.24|176.27|176.19|6046
1743687850000|2025-04-03 13:44:10|176.27||176.32||176.32||176.27||17
1743687860000|2025-04-03 13:44:20|176.37|176.24|176.42|176.29|176.42|176.34|176.37|176.24|53
1743687870000|2025-04-03 13:44:30|176.37|176.34|176.47|176.34|176.47|176.39|176.37|176.29|19
1743687880000|2025-04-03 13:44:40|176.42|176.29|176.42|176.29|176.42|176.34|176.37|176.29|54
1743687890000|2025-04-03 13:44:50|176.37|176.34|176.37|176.24|176.42|176.34|176.37|176.24|1
1743687900000|2025-04-03 13:45:00|176.32|176.19|176.22|176.14|176.37|176.24|176.22|176.14|19
1743687910000|2025-04-03 13:45:10|176.17|176.09|176.17|176.09|176.22|176.14|176.17|176.09|3
1743687920000|2025-04-03 13:45:20|176.22|176.14|176.22|176.14|176.22|176.14|176.17|176.09|30
1743687930000|2025-04-03 13:45:30|176.17|176.09|176.17|176.09|176.17|176.14|176.17|176.04|0
1743687940000|2025-04-03 13:45:40||176.04||176.09||176.09||176.04|20
1743687950000|2025-04-03 13:45:50|176.22|176.14|176.17|176.09|176.22|176.14|176.17|176.09|57
1743687960000|2025-04-03 13:46:00|176.12|176.04|176.27|176.19|176.27|176.19|176.12|176.04|65
1743687970000|2025-04-03 13:46:10|176.22|176.14|176.22|176.09|176.27|176.19|176.22|176.09|30
1743687980000|2025-04-03 13:46:20||176.14||176.14||176.14||176.09|23
1743687990000|2025-04-03 13:46:30|176.17|176.09|176.12|176.04|176.17|176.09|176.12|176.04|56
1743688000000|2025-04-03 13:46:40|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|23
1743688010000|2025-04-03 13:46:50|176.17|176.09|176.17|176.09|176.17|176.09|176.12|176.04|114
1743688020000|2025-04-03 13:47:00|176.12|176.04|176.22|176.14|176.22|176.14|176.12|176.04|37
1743688030000|2025-04-03 13:47:10|176.17|176.09|176.27|176.19|176.27|176.19|176.17|176.09|76
1743688040000|2025-04-03 13:47:20|176.22|176.14|176.22|176.14|176.22|176.19|176.17|176.09|58
1743688050000|2025-04-03 13:47:30|176.27|176.19|176.22|176.14|176.27|176.19|176.17|176.09|48
1743688060000|2025-04-03 13:47:40|176.27|176.19|176.32|176.24|176.32|176.24|176.27|176.19|55
1743688070000|2025-04-03 13:47:50|176.37||176.32||176.37||176.32||552
1743688080000|2025-04-03 13:48:00|176.27|176.19|176.27|176.19|176.32|176.24|176.27|176.19|70
1743688090000|2025-04-03 13:48:10|176.32|176.24|176.37|176.29|176.37|176.29|176.27|176.19|48
1743688100000|2025-04-03 13:48:20|176.32|176.24|176.32|176.24|176.32|176.29|176.27|176.19|133
1743688110000|2025-04-03 13:48:30|176.37|176.29|176.37|176.29|176.37|176.29|176.37|176.24|32
1743688120000|2025-04-03 13:48:40|176.32|176.24|176.42|176.34|176.42|176.34|176.32|176.24|9
1743688130000|2025-04-03 13:48:50|176.37|176.29|176.47|176.39|176.52|176.39|176.37|176.29|49
1743688140000|2025-04-03 13:49:00|176.42|176.34|176.37|176.29|176.47|176.34|176.32|176.24|332
1743688150000|2025-04-03 13:49:10|176.32|176.24|176.27|176.19|176.32|176.29|176.27|176.19|32
1743688160000|2025-04-03 13:49:20|176.22|176.14|176.27|176.14|176.27|176.19|176.22|176.14|27
1743688170000|2025-04-03 13:49:30|176.22|176.19|176.27|176.19|176.27|176.19|176.22|176.14|12
1743688180000|2025-04-03 13:49:40|176.22|176.14|176.22|176.14|176.27|176.19|176.22|176.14|31
1743688190000|2025-04-03 13:49:50|176.27|176.19|176.27|176.19|176.27|176.19|176.22|176.14|7
1743688200000|2025-04-03 13:50:00|176.32|176.14|176.42|176.34|176.47|176.39|176.32|176.14|111
1743688210000|2025-04-03 13:50:10|176.47|176.39|176.47|176.39|176.52|176.44|176.42|176.34|180
1743688220000|2025-04-03 13:50:20|176.42|176.34|176.32|176.24|176.47|176.39|176.32|176.19|40
1743688230000|2025-04-03 13:50:30|176.37||176.32||176.37||176.32||16
1743688240000|2025-04-03 13:50:40|176.37|176.19|176.32|176.24|176.37|176.29|176.32|176.19|9
1743688250000|2025-04-03 13:50:50|176.27|176.19|176.22|176.14|176.27|176.19|176.22|176.14|19
1743688260000|2025-04-03 13:51:00|176.27|176.19|176.12|176.04|176.27|176.19|176.12|176.04|26
1743688270000|2025-04-03 13:51:10|176.07|175.99|176.02|175.89|176.07|175.99|175.97|175.89|22
1743688280000|2025-04-03 13:51:20|175.97|175.94|175.92|175.84|176.02|175.94|175.92|175.84|71
1743688290000|2025-04-03 13:51:30|175.97|175.89|175.97|175.89|176.02|175.94|175.97|175.84|97
1743688300000|2025-04-03 13:51:40|176.02||175.97||176.02||175.97||4
1743688310000|2025-04-03 13:51:50|176.02|175.84|176.02|175.94|176.02|175.94|175.92|175.84|42
1743688320000|2025-04-03 13:52:00|176.07|175.99|176.02|175.94|176.07|175.99|175.97|175.89|36
1743688330000|2025-04-03 13:52:10|176.07|175.99|176.02|175.94|176.07|175.99|176.02|175.94|50
1743688340000|2025-04-03 13:52:20|175.97|175.89|176.07|175.99|176.07|175.99|175.97|175.89|303
1743688350000|2025-04-03 13:52:30|176.02|175.94|175.92|175.84|176.07|175.94|175.92|175.84|54
1743688360000|2025-04-03 13:52:40|175.87|175.79|175.87|175.79|175.87|175.79|175.87|175.79|13
1743688370000|2025-04-03 13:52:50|175.82|175.74|175.92|175.84|175.92|175.84|175.82|175.74|26
1743688380000|2025-04-03 13:53:00|175.87|175.79|175.87|175.79|175.92|175.84|175.87|175.79|53
1743688390000|2025-04-03 13:53:10|175.82|175.74|175.92|175.84|175.92|175.84|175.82|175.74|63
1743688400000|2025-04-03 13:53:20|175.87|175.79|175.92|175.84|175.92|175.84|175.87|175.79|14
1743688410000|2025-04-03 13:53:30|175.97|175.79|176.02|175.94|176.02|175.94|175.97|175.79|60
1743688420000|2025-04-03 13:53:40|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|15
1743688430000|2025-04-03 13:53:50|175.97|175.79|175.87|175.79|175.97|175.79|175.87|175.79|6
1743688440000|2025-04-03 13:54:00|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|170
1743688450000|2025-04-03 13:54:10|175.82|175.74|175.92|175.79|175.92|175.84|175.82|175.74|38
1743688460000|2025-04-03 13:54:20|175.87||175.87||175.87||175.87||13
1743688470000|2025-04-03 13:54:30|175.82|175.74|175.82|175.74|175.87|175.79|175.82|175.74|30
1743688480000|2025-04-03 13:54:40|175.87|175.79|175.87|175.79|175.87|175.79|175.82|175.79|56
1743688490000|2025-04-03 13:54:50|175.92|175.84|175.92|175.84|175.97|175.84|175.92|175.84|19
1743688500000|2025-04-03 13:55:00|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|100
1743688510000|2025-04-03 13:55:10|175.97|175.79|175.92|175.84|175.97|175.84|175.87|175.79|56
1743688520000|2025-04-03 13:55:20|175.87|175.79|175.92|175.84|175.97|175.84|175.87|175.79|25
1743688530000|2025-04-03 13:55:30|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|54
1743688540000|2025-04-03 13:55:40|175.87|175.79|175.82|175.74|175.92|175.84|175.77|175.69|26
1743688550000|2025-04-03 13:55:50||175.69||175.74||175.74||175.69|51
1743688560000|2025-04-03 13:56:00|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|13
1743688570000|2025-04-03 13:56:10|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|108
1743688580000|2025-04-03 13:56:20|175.77|175.69|175.77|175.69|175.82|175.74|175.77|175.69|9
1743688590000|2025-04-03 13:56:30|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|39
1743688600000|2025-04-03 13:56:40|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.74|55
1743688610000|2025-04-03 13:56:50|175.87|175.79|175.87|175.79|175.92|175.84|175.87|175.79|20
1743688620000|2025-04-03 13:57:00|175.92|175.74|175.92|175.84|175.92|175.84|175.87|175.74|19
1743688630000|2025-04-03 13:57:10|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|14
1743688640000|2025-04-03 13:57:20|175.97||175.92||175.97||175.92||26
1743688650000|2025-04-03 13:57:30|175.97|175.89|176.07|175.94|176.07|175.94|175.92|175.89|50
1743688660000|2025-04-03 13:57:40|176.02|175.89|176.02|175.94|176.02|175.94|175.97|175.89|92
1743688670000|2025-04-03 13:57:50|176.07|175.99|176.07|175.99|176.07|175.99|176.02|175.94|16
1743688680000|2025-04-03 13:58:00||175.94||175.94||175.99||175.94|38
1743688690000|2025-04-03 13:58:10|176.02|175.99|176.07|175.99|176.07|175.99|176.02|175.99|17
1743688700000|2025-04-03 13:58:20|176.12|176.04|176.17|176.09|176.17|176.09|176.12|176.04|48
1743688710000|2025-04-03 13:58:30|176.22|176.04|176.22|176.14|176.22|176.14|176.22|176.04|42
1743688720000|2025-04-03 13:58:40|||||||||7
1743688730000|2025-04-03 13:58:50|176.17|176.09|176.17|176.09|176.17|176.09|176.17|176.09|59
1743688740000|2025-04-03 13:59:00|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|45
1743688750000|2025-04-03 13:59:10|176.17|176.09|176.22|176.14|176.22|176.14|176.17|176.09|99
1743688760000|2025-04-03 13:59:20|||||||||1
1743688770000|2025-04-03 13:59:30|176.17|176.09|176.12|176.04|176.17|176.14|176.12|176.04|20
1743688780000|2025-04-03 13:59:40|||||||||10
1743688790000|2025-04-03 13:59:50|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|57
1743688800000|2025-04-03 14:00:00|175.97|175.79|175.92|175.79|175.97|175.79|175.77|175.69|680
1743688810000|2025-04-03 14:00:10|175.87|175.74|175.92|175.79|175.92|175.79|175.82|175.74|138
1743688820000|2025-04-03 14:00:20|175.87|175.84|175.97|175.84|176.02|175.89|175.87|175.79|161
1743688830000|2025-04-03 14:00:30|175.92|175.79|175.97|175.84|175.97|175.84|175.92|175.79|46
1743688840000|2025-04-03 14:00:40|176.02|175.89|175.97|175.84|176.02|175.89|175.92|175.84|65
1743688850000|2025-04-03 14:00:50|175.92|175.79|175.92|175.79|175.92|175.79|175.87|175.79|25
1743688860000|2025-04-03 14:01:00|175.97|175.84|175.87|175.79|175.97|175.84|175.87|175.79|54
1743688870000|2025-04-03 14:01:10|175.82|175.74|175.87|175.74|175.87|175.79|175.82|175.74|19
1743688880000|2025-04-03 14:01:20|175.82|175.79|175.82|175.74|175.87|175.79|175.82|175.74|2
1743688890000|2025-04-03 14:01:30|175.87|175.79|175.87|175.79|175.92|175.84|175.82|175.74|105
1743688900000|2025-04-03 14:01:40|175.82|175.74|175.92|175.79|175.92|175.84|175.82|175.74|105
1743688910000|2025-04-03 14:01:50|175.87|175.74|175.87|175.79|175.92|175.84|175.82|175.74|141
1743688920000|2025-04-03 14:02:00|175.92|175.84|175.92|175.79|175.92|175.84|175.82|175.74|46
1743688930000|2025-04-03 14:02:10|175.87|175.84|176.02|175.94|176.02|175.94|175.87|175.79|54
1743688940000|2025-04-03 14:02:20|175.97|175.89|175.97|175.84|176.02|175.94|175.97|175.84|14
1743688950000|2025-04-03 14:02:30|175.92||175.92||175.92||175.92||30
1743688960000|2025-04-03 14:02:40|175.97|175.89|176.02|175.94|176.02|175.94|175.92|175.84|44
1743688970000|2025-04-03 14:02:50|176.07|175.99|176.12|176.04|176.12|176.04|176.02|175.89|27
1743688980000|2025-04-03 14:03:00|176.07|175.99|176.02|175.94|176.12|176.04|176.02|175.89|33
1743688990000|2025-04-03 14:03:10|175.97|175.89|175.87|175.79|175.97|175.89|175.87|175.79|584
1743689000000|2025-04-03 14:03:20|175.82|175.74|175.77|175.69|175.82|175.74|175.77|175.69|83
1743689010000|2025-04-03 14:03:30|175.72|175.64|175.77|175.69|175.77|175.69|175.72|175.64|160
1743689020000|2025-04-03 14:03:40|175.72|175.64|175.77|175.69|175.77|175.69|175.72|175.64|4
1743689030000|2025-04-03 14:03:50|175.72|175.64|175.72|175.64|175.72|175.69|175.72|175.64|4
1743689040000|2025-04-03 14:04:00|175.77|175.69|175.72|175.64|175.77|175.69|175.72|175.64|19
1743689050000|2025-04-03 14:04:10|175.77|175.69|175.77|175.69|175.82|175.74|175.77|175.69|6
1743689060000|2025-04-03 14:04:20|175.67|175.59|175.57|175.49|175.67|175.59|175.57|175.49|579
1743689070000|2025-04-03 14:04:30|||||||||44
1743689080000|2025-04-03 14:04:40|175.62|175.54|175.62|175.49|175.62|175.54|175.57|175.49|162
1743689090000|2025-04-03 14:04:50|175.67|175.54|175.57|175.49|175.67|175.54|175.57|175.49|4
1743689100000|2025-04-03 14:05:00|175.62|175.54|175.67|175.54|175.67|175.59|175.57|175.49|38
1743689110000|2025-04-03 14:05:10|175.62|175.59|175.67|175.54|175.67|175.59|175.62|175.54|15
1743689120000|2025-04-03 14:05:20|175.62|175.59|175.67|175.59|175.67|175.59|175.62|175.54|1001
1743689130000|2025-04-03 14:05:30|175.62|175.54|175.52|175.44|175.62|175.54|175.52|175.44|262
1743689140000|2025-04-03 14:05:40|175.47|175.39|175.57|175.49|175.62|175.54|175.47|175.39|191
1743689150000|2025-04-03 14:05:50|175.62|175.54|175.62|175.54|175.67|175.59|175.62|175.54|84
1743689160000|2025-04-03 14:06:00|175.67|175.59|175.62|175.54|175.72|175.64|175.57|175.49|653
1743689170000|2025-04-03 14:06:10|175.67|175.59|175.57|175.49|175.67|175.59|175.57|175.49|79
1743689180000|2025-04-03 14:06:20|175.62|175.54|175.52|175.44|175.62|175.54|175.47|175.39|98
1743689190000|2025-04-03 14:06:30|175.57|175.49|175.47|175.39|175.57|175.49|175.47|175.39|31
1743689200000|2025-04-03 14:06:40|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.39|53
1743689210000|2025-04-03 14:06:50|175.57|175.49|175.47|175.39|175.57|175.49|175.42|175.34|39
1743689220000|2025-04-03 14:07:00|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.44|20
1743689230000|2025-04-03 14:07:10|175.47|175.39|175.52|175.44|175.52|175.44|175.47|175.39|73
1743689240000|2025-04-03 14:07:20|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|2
1743689250000|2025-04-03 14:07:30|175.52|175.44|175.57|175.49|175.67|175.59|175.52|175.44|59
1743689260000|2025-04-03 14:07:40|175.62|175.54|175.72|175.59|175.72|175.64|175.57|175.54|36
1743689270000|2025-04-03 14:07:50|175.67|175.64|175.72|175.59|175.72|175.64|175.67|175.59|16
1743689280000|2025-04-03 14:08:00|175.77|175.64|175.77|175.69|175.82|175.74|175.77|175.64|70
1743689290000|2025-04-03 14:08:10|175.82|175.74|175.87|175.79|175.87|175.79|175.77|175.69|50
1743689300000|2025-04-03 14:08:20|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|57
1743689310000|2025-04-03 14:08:30|175.77|175.69|175.77|175.64|175.77|175.69|175.72|175.64|72
1743689320000|2025-04-03 14:08:40|175.72|175.69|175.72|175.64|175.77|175.69|175.72|175.64|2
1743689330000|2025-04-03 14:08:50|175.77|175.69|175.62|175.54|175.77|175.69|175.62|175.54|76
1743689340000|2025-04-03 14:09:00|175.52|175.44|175.52|175.44|175.52|175.44|175.47|175.39|178
1743689350000|2025-04-03 14:09:10|175.57|175.39|175.47|175.39|175.57|175.49|175.47|175.39|44
1743689360000|2025-04-03 14:09:20|175.52|175.44|175.47|175.39|175.52|175.44|175.47|175.39|31
1743689370000|2025-04-03 14:09:30|175.52|175.44|175.52|175.44|175.52|175.44|175.47|175.39|44
1743689380000|2025-04-03 14:09:40|175.47|175.39|175.47|175.39|175.52|175.44|175.47|175.39|47
1743689390000|2025-04-03 14:09:50|175.42|175.34|175.47|175.34|175.47|175.34|175.37|175.29|318
1743689400000|2025-04-03 14:10:00|175.42|175.39|175.37|175.29|175.47|175.39|175.32|175.24|151
1743689410000|2025-04-03 14:10:10|175.42|175.34|175.42|175.34|175.47|175.39|175.37|175.29|16
1743689420000|2025-04-03 14:10:20|175.47|175.39|175.47|175.39|175.52|175.44|175.47|175.39|40
1743689430000|2025-04-03 14:10:30|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.44|8
1743689440000|2025-04-03 14:10:40|175.57|175.49|175.52|175.44|175.62|175.54|175.52|175.44|63
1743689450000|2025-04-03 14:10:50|175.47|175.39|175.42|175.34|175.52|175.44|175.42|175.34|76
1743689460000|2025-04-03 14:11:00|175.47|175.39|175.42|175.34|175.47|175.39|175.42|175.29|14
1743689470000|2025-04-03 14:11:10|175.37|175.29|175.47|175.39|175.47|175.39|175.37|175.29|105
1743689480000|2025-04-03 14:11:20|175.42|175.34|175.47|175.39|175.47|175.39|175.42|175.34|10
1743689490000|2025-04-03 14:11:30|175.42|175.34|175.42|175.34|175.47|175.34|175.42|175.34|5
1743689500000|2025-04-03 14:11:40|175.47|175.39|175.57|175.44|175.57|175.44|175.47|175.39|53
1743689510000|2025-04-03 14:11:50|175.52||175.57||175.57||175.52||0
1743689520000|2025-04-03 14:12:00|175.52|175.49|175.62|175.54|175.62|175.54|175.52|175.49|55
1743689530000|2025-04-03 14:12:10|175.57|175.49|175.57|175.49|175.62|175.54|175.57|175.49|30
1743689540000|2025-04-03 14:12:20|175.52|175.44|175.57|175.49|175.62|175.54|175.47|175.39|224
1743689550000|2025-04-03 14:12:30|175.62|175.54|175.62|175.49|175.67|175.59|175.57|175.49|17
1743689560000|2025-04-03 14:12:40|175.57|175.44|175.57|175.49|175.57|175.49|175.57|175.44|11
1743689570000|2025-04-03 14:12:50|175.52|175.44|175.57|175.49|175.57|175.49|175.52|175.44|20
1743689580000|2025-04-03 14:13:00|175.52|175.44|175.47|175.39|175.57|175.49|175.47|175.39|15
1743689590000|2025-04-03 14:13:10|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.34|32
1743689600000|2025-04-03 14:13:20|175.37|175.29|175.42|175.29|175.42|175.34|175.37|175.29|56
1743689610000|2025-04-03 14:13:30|175.47|175.34|175.47|175.34|175.47|175.39|175.47|175.34|57
1743689620000|2025-04-03 14:13:40|175.42|175.39|175.57|175.44|175.57|175.44|175.42|175.34|22
1743689630000|2025-04-03 14:13:50|175.52|175.49|175.57|175.49|175.62|175.49|175.52|175.44|3
1743689640000|2025-04-03 14:14:00|175.62|175.54|175.62|175.54|175.67|175.59|175.62|175.54|7
1743689650000|2025-04-03 14:14:10|175.67|175.59|175.62|175.54|175.67|175.59|175.62|175.54|1
1743689660000|2025-04-03 14:14:20|175.67|175.59|175.67|175.59|175.67|175.59|175.62|175.59|2
1743689670000|2025-04-03 14:14:30||175.54||175.59||175.59||175.54|14
1743689680000|2025-04-03 14:14:40|175.72|175.64|175.72|175.64|175.72|175.64|175.67|175.59|8
1743689690000|2025-04-03 14:14:50|175.67|175.59|175.77|175.69|175.77|175.69|175.67|175.59|88
1743689700000|2025-04-03 14:15:00|175.82|175.74|175.92|175.84|175.92|175.84|175.82|175.74|209
1743689710000|2025-04-03 14:15:10|175.87|175.79|175.97|175.89|175.97|175.89|175.87|175.79|116
1743689720000|2025-04-03 14:15:20|176.02|175.94|176.07|175.99|176.07|175.99|175.97|175.89|20
1743689730000|2025-04-03 14:15:30|176.02|175.94|176.07|175.99|176.12|176.04|176.02|175.94|39
1743689740000|2025-04-03 14:15:40|176.02|175.94|176.02|175.94|176.02|175.99|175.97|175.89|56
1743689750000|2025-04-03 14:15:50|175.97|175.89|175.92|175.84|175.97|175.94|175.92|175.84|50
1743689760000|2025-04-03 14:16:00|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|127
1743689770000|2025-04-03 14:16:10|175.92|175.84|175.97|175.89|175.97|175.89|175.87|175.79|64
1743689780000|2025-04-03 14:16:20|175.92|175.84|176.02|175.94|176.02|175.94|175.92|175.84|38
1743689790000|2025-04-03 14:16:30|176.07|175.89|176.02|175.94|176.07|175.94|175.97|175.89|34
1743689800000|2025-04-03 14:16:40|176.07|175.99|175.97|175.89|176.07|175.99|175.97|175.89|5
1743689810000|2025-04-03 14:16:50|176.02|175.94|176.02|175.94|176.02|175.94|175.97|175.89|55
1743689820000|2025-04-03 14:17:00|176.07|175.99|176.02|175.94|176.07|175.99|176.02|175.94|22
1743689830000|2025-04-03 14:17:10|175.97|175.89|175.97|175.89|176.07|175.99|175.97|175.89|40
1743689840000|2025-04-03 14:17:20||175.84||175.89||175.89||175.84|34
1743689850000|2025-04-03 14:17:30|176.02|175.94|176.02|175.94|176.07|175.99|175.97|175.89|27
1743689860000|2025-04-03 14:17:40|175.97|175.89|175.92|175.79|176.02|175.94|175.87|175.79|40
1743689870000|2025-04-03 14:17:50|175.87|175.84|175.92|175.84|175.97|175.89|175.87|175.79|16
1743689880000|2025-04-03 14:18:00|175.87|175.79|175.82|175.74|175.92|175.84|175.82|175.74|24
1743689890000|2025-04-03 14:18:10|175.77|175.69|175.87|175.79|175.92|175.84|175.77|175.69|93
1743689900000|2025-04-03 14:18:20|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|19
1743689910000|2025-04-03 14:18:30|175.82|175.74|175.77|175.69|175.87|175.74|175.77|175.69|14
1743689920000|2025-04-03 14:18:40|175.82|175.74|175.82|175.74|175.82|175.74|175.77|175.69|20
1743689930000|2025-04-03 14:18:50|175.72|175.64|175.72|175.64|175.72|175.64|175.72|175.59|514
1743689940000|2025-04-03 14:19:00|175.77|175.69|175.87|175.79|175.87|175.79|175.77|175.69|346
1743689950000|2025-04-03 14:19:10|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|21
1743689960000|2025-04-03 14:19:20|175.92|175.84|175.87|175.74|175.92|175.84|175.82|175.74|40
1743689970000|2025-04-03 14:19:30|175.82||175.82||175.82||175.82||2
1743689980000|2025-04-03 14:19:40|175.87|175.79|175.72|175.64|175.87|175.79|175.72|175.64|361
1743689990000|2025-04-03 14:19:50|175.77|175.69|175.72|175.64|175.77|175.69|175.72|175.64|82
1743690000000|2025-04-03 14:20:00|175.77||175.72||175.77||175.72||56
1743690010000|2025-04-03 14:20:10|175.77|175.69|175.72|175.64|175.77|175.69|175.72|175.64|19
1743690020000|2025-04-03 14:20:20|175.77|175.69|175.77|175.69|175.77|175.69|175.77|175.69|15
1743690030000|2025-04-03 14:20:30|175.82|175.74|175.82|175.74|175.87|175.74|175.82|175.69|1042
1743690040000|2025-04-03 14:20:40|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|10
1743690050000|2025-04-03 14:20:50|175.77|175.69|175.67|175.59|175.77|175.69|175.67|175.59|57
1743690060000|2025-04-03 14:21:00|175.62|175.54|175.67|175.59|175.67|175.59|175.62|175.54|18
1743690070000|2025-04-03 14:21:10||175.54||175.59||175.59||175.54|7
1743690080000|2025-04-03 14:21:20|175.72|175.64|175.67|175.59|175.72|175.64|175.67|175.59|3
1743690090000|2025-04-03 14:21:30|175.72|175.64|175.77|175.69|175.77|175.69|175.67|175.64|5
1743690100000|2025-04-03 14:21:40|175.72|175.64|175.77|175.69|175.77|175.69|175.72|175.64|3
1743690110000|2025-04-03 14:21:50|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.69|25
1743690120000|2025-04-03 14:22:00|175.82|175.74|175.87|175.79|175.92|175.79|175.82|175.74|20
1743690130000|2025-04-03 14:22:10|175.82|175.74|175.82|175.74|175.87|175.79|175.82|175.74|5
1743690140000|2025-04-03 14:22:20|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|103
1743690150000|2025-04-03 14:22:30|175.87|175.79|175.92|175.79|175.92|175.84|175.82|175.74|26
1743690160000|2025-04-03 14:22:40|175.97|175.84|175.82|175.74|175.97|175.89|175.82|175.74|77
1743690170000|2025-04-03 14:22:50|175.77|175.69|175.77|175.69|175.82|175.69|175.77|175.69|33
1743690180000|2025-04-03 14:23:00|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|26
1743690190000|2025-04-03 14:23:10|175.92|175.84|175.92|175.79|175.92|175.84|175.87|175.79|26
1743690200000|2025-04-03 14:23:20|175.87|175.84|175.92|175.84|175.92|175.84|175.87|175.84|0
1743690210000|2025-04-03 14:23:30|175.87|175.79|175.92|175.84|175.92|175.84|175.87|175.79|12
1743690220000|2025-04-03 14:23:40|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|26
1743690230000|2025-04-03 14:23:50|175.87|175.79|175.92|175.79|175.92|175.84|175.87|175.79|30
1743690240000|2025-04-03 14:24:00|175.87|175.84|175.87|175.74|175.87|175.84|175.82|175.74|11
1743690250000|2025-04-03 14:24:10|175.82|175.79|175.77|175.69|175.82|175.79|175.77|175.69|5
1743690260000|2025-04-03 14:24:20|175.82|175.74|175.82|175.69|175.82|175.74|175.77|175.69|10
1743690270000|2025-04-03 14:24:30|175.77|175.74|175.77|175.69|175.82|175.74|175.77|175.69|22
1743690280000|2025-04-03 14:24:40|175.72|175.64|175.77|175.69|175.77|175.69|175.72|175.64|31
1743690290000|2025-04-03 14:24:50|175.82|175.74|175.77|175.69|175.82|175.74|175.77|175.69|27
1743690300000|2025-04-03 14:25:00|175.82|175.74|175.87|175.74|175.87|175.74|175.77|175.69|65
1743690310000|2025-04-03 14:25:10|175.82|175.79|175.97|175.89|175.97|175.89|175.82|175.79|48
1743690320000|2025-04-03 14:25:20|175.92|175.84|175.97|175.89|175.97|175.89|175.92|175.84|8
1743690330000|2025-04-03 14:25:30|176.02|175.94|176.02|175.94|176.02|175.94|175.97|175.89|39
1743690340000|2025-04-03 14:25:40|175.97|175.89|176.02|175.94|176.02|175.94|175.97|175.89|60
1743690350000|2025-04-03 14:25:50|175.97|175.89|176.02|175.94|176.07|175.99|175.97|175.89|52
1743690360000|2025-04-03 14:26:00|176.07|175.99|176.12|176.04|176.17|176.09|176.07|175.99|106
1743690370000|2025-04-03 14:26:10|176.17|176.09|176.12|176.04|176.17|176.09|176.12|176.04|106
1743690380000|2025-04-03 14:26:20|176.07|175.99|176.17|176.04|176.17|176.04|176.07|175.99|17
1743690390000|2025-04-03 14:26:30|176.12|176.09|176.12|176.04|176.17|176.09|176.12|175.99|20
1743690400000|2025-04-03 14:26:40|176.07|175.99|176.07|175.99|176.07|175.99|176.02|175.94|22
1743690410000|2025-04-03 14:26:50|176.02|175.94|176.07|175.99|176.07|175.99|176.02|175.94|17
1743690420000|2025-04-03 14:27:00|176.02|175.94|176.07|175.94|176.07|175.99|176.02|175.94|8
1743690430000|2025-04-03 14:27:10|176.02|175.99|176.02|175.94|176.07|175.99|176.02|175.94|8
1743690440000|2025-04-03 14:27:20|176.07|175.99|176.07|175.99|176.07|175.99|176.02|175.94|22
1743690450000|2025-04-03 14:27:30|176.12|175.94|176.12|176.04|176.12|176.04|176.12|175.94|14
1743690460000|2025-04-03 14:27:40|176.17|176.09|176.12|176.04|176.17|176.09|176.12|176.04|160
1743690470000|2025-04-03 14:27:50|176.07|175.99|176.07|175.99|176.17|176.09|176.07|175.99|187
1743690480000|2025-04-03 14:28:00|176.12|176.04|176.12|176.04|176.12|176.04|176.07|175.99|39
1743690490000|2025-04-03 14:28:10|176.07|175.99|176.07|175.99|176.12|175.99|176.07|175.99|7
1743690500000|2025-04-03 14:28:20|176.02|175.94|176.07|175.94|176.07|175.99|176.02|175.94|27
1743690510000|2025-04-03 14:28:30|176.02|175.89|176.02|175.89|176.07|175.94|175.97|175.89|29
1743690520000|2025-04-03 14:28:40|175.97|175.94|176.02|175.94|176.02|175.94|175.97|175.89|25
1743690530000|2025-04-03 14:28:50|176.07||176.02||176.07||176.02||3
1743690540000|2025-04-03 14:29:00|176.07|175.99|176.07|175.99|176.07|175.99|176.07|175.99|8
1743690550000|2025-04-03 14:29:10|176.02|175.94|176.07|175.99|176.12|175.99|176.02|175.94|60
1743690560000|2025-04-03 14:29:20|176.12|176.04|176.07|175.99|176.12|176.04|176.07|175.99|72
1743690570000|2025-04-03 14:29:30|176.12|176.04|176.17|176.09|176.17|176.09|176.12|175.99|217
1743690580000|2025-04-03 14:29:40|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|12
1743690590000|2025-04-03 14:29:50||175.99||176.04||176.04||175.99|17
1743690600000|2025-04-03 14:30:00|176.07|175.99|176.22|176.14|176.22|176.14|176.07|175.99|48
1743690610000|2025-04-03 14:30:10|176.27|176.19|176.27|176.19|176.27|176.19|176.22|176.14|27
1743690620000|2025-04-03 14:30:20|176.22|176.14|176.27|176.19|176.27|176.19|176.22|176.14|33
1743690630000|2025-04-03 14:30:30|176.32|176.24|176.32|176.19|176.32|176.24|176.27|176.19|20
1743690640000|2025-04-03 14:30:40|176.27|176.14|176.22|176.14|176.27|176.14|176.17|176.09|38
1743690650000|2025-04-03 14:30:50|176.27|176.19|176.22|176.14|176.27|176.19|176.22|176.14|129
1743690660000|2025-04-03 14:31:00|176.27|176.19|176.22|176.14|176.27|176.19|176.17|176.09|265
1743690670000|2025-04-03 14:31:10|176.17|176.09|176.22|176.14|176.22|176.14|176.17|176.09|25
1743690680000|2025-04-03 14:31:20|176.17|176.09|176.17|176.09|176.22|176.09|176.17|176.09|25
1743690690000|2025-04-03 14:31:30|176.12|176.04|176.07|175.99|176.17|176.09|176.07|175.99|59
1743690700000|2025-04-03 14:31:40|176.12|176.04|176.12|176.04|176.12|176.04|176.07|175.99|5
1743690710000|2025-04-03 14:31:50|176.17|176.09|176.27|176.19|176.27|176.19|176.17|176.09|74
1743690720000|2025-04-03 14:32:00|176.22|176.14|176.22|176.14|176.27|176.19|176.17|176.09|36
1743690730000|2025-04-03 14:32:10|176.27|176.09|176.27|176.19|176.27|176.19|176.22|176.09|23
1743690740000|2025-04-03 14:32:20|176.32|176.24|176.37|176.29|176.42|176.34|176.32|176.24|152
1743690750000|2025-04-03 14:32:30|176.32|176.24|176.37|176.29|176.37|176.29|176.32|176.24|63
1743690760000|2025-04-03 14:32:40|176.42|176.34|176.37|176.29|176.42|176.34|176.37|176.29|63
1743690770000|2025-04-03 14:32:50|176.42|176.34|176.42|176.34|176.42|176.34|176.37|176.34|35
1743690780000|2025-04-03 14:33:00|176.37|176.29|176.32|176.24|176.37|176.29|176.32|176.24|85
1743690790000|2025-04-03 14:33:10|176.27|176.19|176.27|176.19|176.32|176.24|176.27|176.19|8
1743690800000|2025-04-03 14:33:20|176.22|176.14|176.17|176.09|176.22|176.14|176.17|176.09|32
1743690810000|2025-04-03 14:33:30|176.22|176.14|176.12|176.04|176.22|176.14|176.12|176.04|49
1743690820000|2025-04-03 14:33:40|176.17|176.09|176.22|176.14|176.22|176.14|176.17|176.09|25
1743690830000|2025-04-03 14:33:50|176.17|176.09|176.17|176.09|176.22|176.14|176.17|176.09|12
1743690840000|2025-04-03 14:34:00|176.12|176.04|176.12|176.04|176.12|176.09|176.07|175.99|131
1743690850000|2025-04-03 14:34:10|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|6
1743690860000|2025-04-03 14:34:20|176.07|175.99|176.02|175.94|176.12|175.99|176.02|175.94|7
1743690870000|2025-04-03 14:34:30||175.89||175.94||175.94||175.89|5
1743690880000|2025-04-03 14:34:40|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|12
1743690890000|2025-04-03 14:34:50|175.87|175.79|175.92|175.84|175.92|175.84|175.87|175.79|33
1743690900000|2025-04-03 14:35:00|175.87|175.79|175.82|175.74|175.92|175.79|175.82|175.74|38
1743690910000|2025-04-03 14:35:10|175.87||175.82||175.87||175.82||2
1743690920000|2025-04-03 14:35:20|175.77|175.69|175.77|175.69|175.77|175.69|175.72|175.64|39
1743690930000|2025-04-03 14:35:30|175.72|175.64|175.62|175.54|175.77|175.69|175.62|175.54|45
1743690940000|2025-04-03 14:35:40|175.67||175.62||175.67||175.62||76
1743690950000|2025-04-03 14:35:50|175.57|175.49|175.47|175.39|175.62|175.49|175.47|175.39|40
1743690960000|2025-04-03 14:36:00|175.42|175.34|175.52|175.44|175.52|175.44|175.42|175.34|26
1743690970000|2025-04-03 14:36:10|175.57|175.39|175.52|175.44|175.57|175.44|175.52|175.39|8
1743690980000|2025-04-03 14:36:20|175.57|175.49|175.52|175.44|175.57|175.49|175.52|175.44|17
1743690990000|2025-04-03 14:36:30|175.57||175.52||175.57||175.52||0
1743691000000|2025-04-03 14:36:40|175.57|175.49|175.57|175.49|175.57|175.49|175.52|175.44|0
1743691010000|2025-04-03 14:36:50|175.52|175.44|175.47|175.39|175.57|175.49|175.47|175.39|41
1743691020000|2025-04-03 14:37:00|175.52||175.47||175.52||175.47||18
1743691030000|2025-04-03 14:37:10|175.52|175.44|175.52|175.44|175.52|175.44|175.47|175.39|31
1743691040000|2025-04-03 14:37:20|175.57|175.49|175.52|175.44|175.57|175.49|175.52|175.44|22
1743691050000|2025-04-03 14:37:30|175.57|175.39|175.52|175.39|175.57|175.44|175.47|175.39|28
1743691060000|2025-04-03 14:37:40|175.47|175.44|175.47|175.39|175.52|175.44|175.47|175.39|15
1743691070000|2025-04-03 14:37:50|175.42|175.34|175.42|175.34|175.47|175.34|175.42|175.34|10
1743691080000|2025-04-03 14:38:00|175.47|175.39|175.47|175.39|175.47|175.39|175.42|175.34|12
1743691090000|2025-04-03 14:38:10|175.42|175.34|175.52|175.44|175.52|175.44|175.42|175.34|12
1743691100000|2025-04-03 14:38:20|175.57|175.39|175.57|175.49|175.57|175.49|175.57|175.39|50
1743691110000|2025-04-03 14:38:30|175.52|175.44|175.52|175.44|175.62|175.49|175.52|175.44|4
1743691120000|2025-04-03 14:38:40|175.47|175.39|175.47|175.39|175.52|175.44|175.47|175.39|12
1743691130000|2025-04-03 14:38:50|175.37|175.29|175.37|175.29|175.42|175.29|175.37|175.29|190
1743691140000|2025-04-03 14:39:00|175.42|175.34|175.37|175.29|175.42|175.34|175.37|175.29|487
1743691150000|2025-04-03 14:39:10|175.32|175.24|175.37|175.29|175.37|175.29|175.32|175.24|8
1743691160000|2025-04-03 14:39:20|175.32|175.24|175.42|175.29|175.42|175.29|175.32|175.24|11
1743691170000|2025-04-03 14:39:30|175.37|175.34|175.42|175.34|175.42|175.34|175.37|175.34|4
1743691180000|2025-04-03 14:39:40|||||||||55
1743691190000|2025-04-03 14:39:50|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.29|31
1743691200000|2025-04-03 14:40:00|175.42|175.34|175.47|175.39|175.52|175.39|175.42|175.34|482
1743691210000|2025-04-03 14:40:10|175.52|175.44|175.52|175.44|175.57|175.49|175.47|175.39|155
1743691220000|2025-04-03 14:40:20|175.57|175.49|175.52|175.44|175.62|175.54|175.52|175.44|23
1743691230000|2025-04-03 14:40:30|175.57||175.52||175.57||175.52||27
1743691240000|2025-04-03 14:40:40|175.47|175.39|175.42|175.34|175.52|175.39|175.42|175.34|10
1743691250000|2025-04-03 14:40:50|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.29|3
1743691260000|2025-04-03 14:41:00|175.32|175.24|175.37|175.24|175.37|175.24|175.32|175.24|52
1743691270000|2025-04-03 14:41:10|175.32|175.29|175.37|175.29|175.37|175.29|175.32|175.24|100
1743691280000|2025-04-03 14:41:20|175.42|175.34|175.52|175.39|175.52|175.44|175.37|175.29|60
1743691290000|2025-04-03 14:41:30|175.57|175.44|175.52|175.44|175.57|175.49|175.52|175.44|17
1743691300000|2025-04-03 14:41:40|175.57|175.49|175.67|175.59|175.67|175.59|175.57|175.49|28
1743691310000|2025-04-03 14:41:50|175.72|175.64|175.72|175.64|175.77|175.64|175.67|175.59|57
1743691320000|2025-04-03 14:42:00|175.77|175.74|175.82|175.69|175.87|175.79|175.77|175.69|188
1743691330000|2025-04-03 14:42:10|175.77|175.74|175.72|175.64|175.82|175.74|175.72|175.64|7
1743691340000|2025-04-03 14:42:20|175.77|175.59|175.72|175.64|175.77|175.64|175.67|175.59|71
1743691350000|2025-04-03 14:42:30|175.67|175.59|175.67|175.59|175.72|175.59|175.67|175.59|2
1743691360000|2025-04-03 14:42:40|175.72|175.54|175.67|175.59|175.72|175.59|175.67|175.54|56
1743691370000|2025-04-03 14:42:50||175.54||175.54||175.59||175.54|5
1743691380000|2025-04-03 14:43:00|175.62|175.59|175.67|175.59|175.67|175.59|175.62|175.54|13
1743691390000|2025-04-03 14:43:10|175.72||175.67||175.72||175.67||4
1743691420000|2025-04-03 14:43:40|175.62|175.54|175.67|175.59|175.67|175.59|175.62|175.54|28
1743691430000|2025-04-03 14:43:50|175.72|175.54|175.62|175.54|175.72|175.59|175.62|175.54|35
1743691440000|2025-04-03 14:44:00|175.57|175.49|175.57|175.49|175.62|175.54|175.57|175.49|8
1743691450000|2025-04-03 14:44:10|175.62|175.44|175.57|175.49|175.62|175.49|175.57|175.44|3
1743691460000|2025-04-03 14:44:20|175.52|175.44|175.47|175.39|175.52|175.44|175.47|175.34|6
1743691470000|2025-04-03 14:44:30|175.52|175.44|175.57|175.49|175.57|175.49|175.47|175.39|9
1743691480000|2025-04-03 14:44:40|175.52|175.44|175.52|175.44|175.57|175.44|175.52|175.44|19
1743691490000|2025-04-03 14:44:50|175.57|175.49|175.57|175.49|175.57|175.49|175.52|175.49|14
1743691500000|2025-04-03 14:45:00|175.52|175.44|175.52|175.44|175.52|175.44|175.47|175.39|19
1743691510000|2025-04-03 14:45:10|175.57|175.49|175.42|175.34|175.57|175.49|175.42|175.34|191
1743691520000|2025-04-03 14:45:20|175.37|175.29|175.32|175.24|175.37|175.29|175.32|175.24|20
1743691530000|2025-04-03 14:45:30|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|18
1743691540000|2025-04-03 14:45:40|175.17|175.09|175.22|175.09|175.22|175.14|175.17|175.09|315
1743691550000|2025-04-03 14:45:50|175.17|175.14|175.22|175.14|175.22|175.14|175.17|175.14|123
1743691560000|2025-04-03 14:46:00|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|45
1743691570000|2025-04-03 14:46:10|175.27|175.19|175.17|175.09|175.27|175.19|175.17|175.09|36
1743691580000|2025-04-03 14:46:20|||||||||6
1743691590000|2025-04-03 14:46:30|175.22|175.14|175.12|175.04|175.22|175.14|175.12|175.04|49
1743691600000|2025-04-03 14:46:40|175.07|174.99|175.07|174.99|175.12|174.99|175.07|174.99|240
1743691610000|2025-04-03 14:46:50|175.02|174.94|175.17|175.09|175.17|175.09|175.02|174.94|52
1743691620000|2025-04-03 14:47:00|175.12|175.04|175.12|174.99|175.17|175.09|175.12|174.99|13
1743691630000|2025-04-03 14:47:10|175.07|175.04|175.07|174.94|175.12|175.04|175.02|174.94|172
1743691640000|2025-04-03 14:47:20|175.02|174.99|175.07|174.94|175.07|174.99|175.02|174.94|8
1743691650000|2025-04-03 14:47:30|175.02|174.99|175.12|175.04|175.12|175.04|175.02|174.94|53
1743691660000|2025-04-03 14:47:40|175.17|175.09|175.17|175.09|175.22|175.09|175.17|175.04|19
1743691670000|2025-04-03 14:47:50|175.12|175.04|175.12|175.04|175.17|175.09|175.12|174.99|16
1743691680000|2025-04-03 14:48:00|175.07|174.99|175.07|174.99|175.07|174.99|175.07|174.99|3
1743691690000|2025-04-03 14:48:10|175.12|175.04|175.12|175.04|175.17|175.09|175.07|174.99|7
1743691700000|2025-04-03 14:48:20|175.07|174.99|175.12|174.99|175.12|175.04|175.07|174.99|27
1743691710000|2025-04-03 14:48:30|175.07|175.04|175.07|174.99|175.12|175.04|175.07|174.99|25
1743691720000|2025-04-03 14:48:40|175.17|175.04|175.07|174.99|175.17|175.09|175.07|174.99|347
1743691730000|2025-04-03 14:48:50|175.12|175.04|175.12|174.99|175.12|175.04|175.07|174.99|22
1743691740000|2025-04-03 14:49:00|175.07|175.04|175.12|175.04|175.12|175.04|175.07|175.04|1
1743691750000|2025-04-03 14:49:10||174.99||175.04||175.04||174.99|18
1743691760000|2025-04-03 14:49:20|175.17||175.12||175.17||175.12||70
1743691770000|2025-04-03 14:49:30|175.07|174.99|175.12|174.99|175.12|175.04|175.07|174.99|37
1743691780000|2025-04-03 14:49:40|175.07|175.04|175.12|175.04|175.12|175.04|175.07|174.99|42
1743691790000|2025-04-03 14:49:50|175.17|175.09|175.17|175.09|175.17|175.09|175.17|175.09|5
1743691800000|2025-04-03 14:50:00||175.04||175.09||175.09||175.04|23
1743691810000|2025-04-03 14:50:10|175.12|175.04|175.12|175.04|175.12|175.04|175.12|175.04|48
1743691820000|2025-04-03 14:50:20|175.07|174.99|174.97|174.89|175.12|175.04|174.97|174.89|167
1743691830000|2025-04-03 14:50:30|174.92|174.84|174.97|174.89|174.97|174.89|174.92|174.84|90
1743691840000|2025-04-03 14:50:40|175.02|174.94|175.02|174.94|175.02|174.94|175.02|174.94|19
1743691850000|2025-04-03 14:50:50|175.07|174.99|175.07|174.99|175.07|174.99|174.97|174.89|46
1743691860000|2025-04-03 14:51:00|175.12|174.94|175.12|175.04|175.12|175.04|175.12|174.94|10
1743691870000|2025-04-03 14:51:10|||||||||2
1743691880000|2025-04-03 14:51:20|175.17|175.09|175.22|175.14|175.22|175.14|175.12|175.04|215
1743691890000|2025-04-03 14:51:30|175.17|175.09|175.17|175.09|175.22|175.14|175.17|175.09|16
1743691900000|2025-04-03 14:51:40|175.22|175.04|175.22|175.09|175.22|175.14|175.12|175.04|13
1743691910000|2025-04-03 14:51:50|175.17||175.17||175.22||175.17||5
1743691920000|2025-04-03 14:52:00|175.22|175.04|175.12|175.04|175.22|175.09|175.12|175.04|46
1743691930000|2025-04-03 14:52:10|175.17|175.09|175.22|175.09|175.22|175.14|175.17|175.04|14
1743691940000|2025-04-03 14:52:20|175.27|175.14|175.22|175.14|175.27|175.19|175.22|175.09|24
1743691950000|2025-04-03 14:52:30|175.27|175.19|175.32|175.19|175.32|175.24|175.27|175.19|71
1743691960000|2025-04-03 14:52:40|175.27|175.14|175.22|175.14|175.27|175.14|175.22|175.14|3
1743691970000|2025-04-03 14:52:50|175.27|175.19|175.27|175.14|175.27|175.19|175.27|175.14|5
1743691980000|2025-04-03 14:53:00|175.22|175.19|175.17|175.09|175.27|175.19|175.17|175.09|24
1743691990000|2025-04-03 14:53:10|175.12|175.04|175.17|175.09|175.22|175.09|175.12|175.04|98
1743692000000|2025-04-03 14:53:20|175.12|175.04|175.12|175.04|175.12|175.04|175.12|175.04|3
1743692010000|2025-04-03 14:53:30|175.17|175.09|175.17|175.09|175.17|175.09|175.17|175.04|14
1743692020000|2025-04-03 14:53:40|175.12|175.04|175.12|175.04|175.17|175.09|175.12|175.04|6
1743692030000|2025-04-03 14:53:50|||||||||5
1743692040000|2025-04-03 14:54:00|175.17|174.94|175.07|174.99|175.17|174.99|175.02|174.94|58
1743692050000|2025-04-03 14:54:10|175.12|174.94|175.07|174.94|175.12|174.94|175.02|174.94|118
1743692060000|2025-04-03 14:54:20|175.12|174.99|175.12|174.99|175.12|174.99|175.07|174.99|8
1743692070000|2025-04-03 14:54:30|175.07|175.04|175.22|175.14|175.22|175.14|175.07|175.04|79
1743692080000|2025-04-03 14:54:40|175.17|175.09|175.27|175.19|175.27|175.19|175.17|175.09|203
1743692090000|2025-04-03 14:54:50|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|94
1743692100000|2025-04-03 14:55:00|175.22|175.14|175.22|175.14|175.27|175.19|175.17|175.09|52
1743692110000|2025-04-03 14:55:10|175.27||175.22||175.27||175.22||2
1743692120000|2025-04-03 14:55:20|175.17|175.09|175.22|175.09|175.22|175.14|175.17|175.09|8
1743692130000|2025-04-03 14:55:30|175.17|175.14|175.17|175.09|175.22|175.14|175.17|175.09|23
1743692140000|2025-04-03 14:55:40|175.22|175.14|175.22|175.14|175.22|175.14|175.22|175.14|0
1743692150000|2025-04-03 14:55:50|175.27|175.19|175.27|175.19|175.32|175.24|175.27|175.19|101
1743692160000|2025-04-03 14:56:00|175.32|175.24|175.27|175.19|175.32|175.24|175.27|175.19|35
1743692170000|2025-04-03 14:56:10|175.32|175.14|175.27|175.19|175.32|175.19|175.22|175.14|18
1743692180000|2025-04-03 14:56:20|175.22|175.14|175.27|175.14|175.27|175.19|175.22|175.14|116
1743692190000|2025-04-03 14:56:30||175.19||175.19||175.19||175.19|2
1743692200000|2025-04-03 14:56:40||175.14||175.19||175.19||175.14|8
1743692210000|2025-04-03 14:56:50|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|160
1743692220000|2025-04-03 14:57:00|175.12|175.04|175.22|175.14|175.22|175.14|175.12|175.04|60
1743692230000|2025-04-03 14:57:10|175.17|175.09|175.17|175.09|175.17|175.09|175.17|175.09|13
1743692240000|2025-04-03 14:57:20|175.22|175.14|175.22|175.14|175.27|175.19|175.22|175.14|91
1743692250000|2025-04-03 14:57:30|175.27|175.19|175.27|175.19|175.32|175.24|175.27|175.19|155
1743692260000|2025-04-03 14:57:40|175.22|175.14|175.22|175.14|175.22|175.14|175.17|175.09|285
1743692270000|2025-04-03 14:57:50|175.17|175.09|175.22|175.14|175.22|175.14|175.17|175.09|25
1743692280000|2025-04-03 14:58:00|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|29
1743692290000|2025-04-03 14:58:10|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|79
1743692300000|2025-04-03 14:58:20|175.27|175.19|175.27|175.19|175.27|175.19|175.27|175.19|8
1743692310000|2025-04-03 14:58:30|175.22|175.14|175.22|175.14|175.27|175.19|175.22|175.14|28
1743692320000|2025-04-03 14:58:40|175.27|175.19|175.27|175.14|175.27|175.19|175.22|175.14|34
1743692330000|2025-04-03 14:58:50|175.22|175.19|175.22|175.14|175.27|175.19|175.22|175.14|30
1743692340000|2025-04-03 14:59:00|175.17|175.09|175.17|175.09|175.17|175.09|175.12|175.04|25
1743692350000|2025-04-03 14:59:10|175.12|175.04|175.12|175.04|175.12|175.04|175.07|174.99|265
1743692360000|2025-04-03 14:59:20|175.07|174.99|175.07|174.99|175.07|174.99|175.07|174.99|19
1743692370000|2025-04-03 14:59:30|175.12|175.04|175.07|174.99|175.12|175.04|175.07|174.99|139
1743692380000|2025-04-03 14:59:40|175.12|175.04|175.12|175.04|175.17|175.09|175.12|174.99|324
1743692390000|2025-04-03 14:59:50|175.17||175.12||175.17||175.12||2
1743692400000|2025-04-03 15:00:00|175.07|174.99|175.17|175.09|175.17|175.09|175.07|174.99|184
1743692410000|2025-04-03 15:00:10||175.04||175.09||175.09||175.04|264
1743692420000|2025-04-03 15:00:20|175.12|175.04|175.17|175.09|175.17|175.09|175.07|174.99|158
1743692430000|2025-04-03 15:00:30|175.12|175.04|175.17|175.09|175.22|175.14|175.12|175.04|177
1743692440000|2025-04-03 15:00:40|175.12|175.04|175.17|175.04|175.17|175.09|175.12|175.04|37
1743692450000|2025-04-03 15:00:50|175.22|175.09|175.17|175.09|175.22|175.14|175.12|175.04|237
1743692460000|2025-04-03 15:01:00|175.12|175.04|175.12|175.04|175.17|175.04|175.12|175.04|11
1743692470000|2025-04-03 15:01:10|175.17|174.99|175.17|175.09|175.17|175.09|175.17|174.99|138
1743692480000|2025-04-03 15:01:20|175.22|175.14|175.27|175.19|175.27|175.19|175.22|175.14|90
1743692490000|2025-04-03 15:01:30|175.32|175.24|175.27|175.19|175.32|175.24|175.27|175.14|36
1743692500000|2025-04-03 15:01:40|175.22|175.14|175.22|175.14|175.27|175.19|175.22|175.14|32
1743692510000|2025-04-03 15:01:50|175.27|175.19|175.27|175.19|175.27|175.19|175.22|175.14|19
1743692520000|2025-04-03 15:02:00|175.22|175.14|175.32|175.24|175.32|175.24|175.22|175.14|1513
1743692530000|2025-04-03 15:02:10|175.27|175.19|175.27|175.19|175.27|175.19|175.22|175.14|44
1743692540000|2025-04-03 15:02:20|175.22|175.14|175.32|175.24|175.32|175.24|175.22|175.14|5
1743692550000|2025-04-03 15:02:30|175.37|175.29|175.32|175.24|175.37|175.29|175.32|175.24|230
1743692560000|2025-04-03 15:02:40|175.37|175.29|175.32|175.24|175.37|175.29|175.32|175.24|22
1743692570000|2025-04-03 15:02:50|175.27|175.19|175.32|175.24|175.32|175.24|175.27|175.19|38
1743692580000|2025-04-03 15:03:00|175.27|175.19|175.27|175.19|175.27|175.24|175.22|175.14|41
1743692590000|2025-04-03 15:03:10|175.22|175.14|175.27|175.19|175.27|175.19|175.22|175.14|24
1743692610000|2025-04-03 15:03:30|175.32|175.14|175.22|175.14|175.32|175.14|175.22|175.14|64
1743692630000|2025-04-03 15:03:50|175.27||175.22||175.27||175.22||12
1743692640000|2025-04-03 15:04:00||175.09||175.14||175.14||175.09|96
1743692650000|2025-04-03 15:04:10|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|66
1743692660000|2025-04-03 15:04:20|175.27|175.19|175.17|175.09|175.27|175.19|175.17|175.09|79
1743692670000|2025-04-03 15:04:30|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|117
1743692680000|2025-04-03 15:04:40|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|56
1743692690000|2025-04-03 15:04:50|175.22|175.14|175.22|175.14|175.27|175.19|175.22|175.14|23
1743692700000|2025-04-03 15:05:00|175.27|175.09|175.12|175.04|175.27|175.09|175.12|175.04|43
1743692710000|2025-04-03 15:05:10|175.07|174.99|175.07|174.99|175.07|174.99|175.07|174.99|140
1743692720000|2025-04-03 15:05:20|175.02|174.94|174.92|174.84|175.02|174.94|174.92|174.84|426
1743692730000|2025-04-03 15:05:30|174.97|174.89|174.92|174.84|174.97|174.89|174.92|174.84|117
1743692740000|2025-04-03 15:05:40|174.97|174.89|174.92|174.84|174.97|174.89|174.92|174.84|229
1743692750000|2025-04-03 15:05:50|174.87|174.79|174.92|174.84|174.92|174.84|174.82|174.74|194
1743692760000|2025-04-03 15:06:00|174.87|174.79|175.02|174.94|175.02|174.94|174.87|174.79|49
1743692770000|2025-04-03 15:06:10|175.07||175.07||175.07||175.02||57
1743692780000|2025-04-03 15:06:20|175.12|174.99|175.17|175.09|175.17|175.09|175.12|174.99|24
1743692790000|2025-04-03 15:06:30|175.22|175.04|175.22|175.09|175.22|175.09|175.17|175.04|4
1743692800000|2025-04-03 15:06:40|175.17|175.14|175.17|175.09|175.17|175.14|175.17|175.04|56
1743692810000|2025-04-03 15:06:50|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|128
1743692820000|2025-04-03 15:07:00|175.22|175.14|175.22|175.14|175.27|175.19|175.17|175.09|164
1743692830000|2025-04-03 15:07:10|175.27|175.09|175.17|175.09|175.27|175.09|175.17|175.09|60
1743692840000|2025-04-03 15:07:20|175.12|175.04|175.07|174.94|175.12|175.04|175.02|174.94|284
1743692850000|2025-04-03 15:07:30|175.02|174.99|174.97|174.89|175.07|174.99|174.97|174.89|21
1743692860000|2025-04-03 15:07:40|175.02|174.94|174.97|174.89|175.02|174.94|174.97|174.89|35
1743692870000|2025-04-03 15:07:50|174.92|174.84|174.97|174.89|174.97|174.89|174.92|174.84|87
1743692880000|2025-04-03 15:08:00|175.02|174.94|175.12|174.99|175.12|175.04|175.02|174.94|150
1743692890000|2025-04-03 15:08:10|175.07|175.04|175.17|175.04|175.17|175.09|175.07|174.99|118
1743692900000|2025-04-03 15:08:20|175.22|175.09|175.17|175.09|175.22|175.14|175.17|175.04|109
1743692910000|2025-04-03 15:08:30|||||||||77
1743692920000|2025-04-03 15:08:40|175.22|175.14|175.22|175.14|175.22|175.14|175.17|175.09|76
1743692930000|2025-04-03 15:08:50|175.17|175.09|175.17|175.09|175.17|175.09|175.17|175.09|3
1743692940000|2025-04-03 15:09:00|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|18
1743692950000|2025-04-03 15:09:10|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|60
1743692960000|2025-04-03 15:09:20|175.22|175.14|175.22|175.09|175.22|175.14|175.12|175.04|139
1743692970000|2025-04-03 15:09:30|175.17|175.14|175.17|175.09|175.17|175.14|175.17|175.09|27
1743692980000|2025-04-03 15:09:40|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|37
1743692990000|2025-04-03 15:09:50|||||||||140
1743693000000|2025-04-03 15:10:00|175.12|175.04|175.17|175.04|175.17|175.09|175.12|175.04|19
1743693010000|2025-04-03 15:10:10|175.22|175.09|175.27|175.19|175.32|175.24|175.22|175.09|33
1743693020000|2025-04-03 15:10:20|175.32|175.24|175.27|175.19|175.32|175.24|175.22|175.14|44
1743693030000|2025-04-03 15:10:30|175.22|175.14|175.22|175.14|175.27|175.19|175.22|175.14|12
1743693040000|2025-04-03 15:10:40|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|16
1743693050000|2025-04-03 15:10:50|175.27|175.19|175.32|175.24|175.37|175.29|175.22|175.14|104
1743693060000|2025-04-03 15:11:00|175.37|175.29|175.47|175.39|175.47|175.39|175.32|175.24|91
1743693070000|2025-04-03 15:11:10|175.42|175.34|175.52|175.44|175.52|175.44|175.42|175.34|180
1743693080000|2025-04-03 15:11:20|175.47|175.39|175.52|175.44|175.52|175.44|175.47|175.39|15
1743693090000|2025-04-03 15:11:30|175.57|175.49|175.62|175.54|175.62|175.54|175.57|175.49|249
1743693100000|2025-04-03 15:11:40|175.67|175.59|175.67|175.59|175.72|175.59|175.62|175.54|137
1743693110000|2025-04-03 15:11:50|175.72|175.54|175.62|175.54|175.72|175.54|175.62|175.54|69
1743693120000|2025-04-03 15:12:00|175.67|175.59|175.72|175.59|175.72|175.64|175.62|175.54|3330
1743693130000|2025-04-03 15:12:10|175.67|175.64|175.72|175.64|175.72|175.64|175.67|175.59|17
1743693140000|2025-04-03 15:12:20|175.67|175.59|175.67|175.59|175.67|175.64|175.67|175.59|4
1743693150000|2025-04-03 15:12:30|175.62|175.54|175.62|175.54|175.67|175.59|175.62|175.54|90
1743693160000|2025-04-03 15:12:40|||||||||89
1743693170000|2025-04-03 15:12:50|||||||||154
1743693180000|2025-04-03 15:13:00||175.49||175.54||175.54||175.49|21
1743693190000|2025-04-03 15:13:10|175.57|175.49|175.67|175.59|175.67|175.59|175.57|175.49|70
1743693200000|2025-04-03 15:13:20|175.62|175.54|175.67|175.59|175.67|175.59|175.62|175.54|52
1743693210000|2025-04-03 15:13:30|175.72|175.64|175.67|175.54|175.72|175.64|175.62|175.54|307
1743693220000|2025-04-03 15:13:40|175.62|175.59|175.62|175.54|175.67|175.59|175.62|175.54|13
1743693230000|2025-04-03 15:13:50|175.67|175.59|175.72|175.59|175.72|175.59|175.62|175.54|191
1743693240000|2025-04-03 15:14:00|175.67|175.54|175.62|175.54|175.67|175.54|175.62|175.54|22
1743693250000|2025-04-03 15:14:10|175.67|175.59|175.67|175.59|175.67|175.59|175.67|175.59|9
1743693260000|2025-04-03 15:14:20|175.72||175.72||175.72||175.67||35
1743693270000|2025-04-03 15:14:30|175.67|175.54|175.67|175.59|175.72|175.59|175.67|175.54|28
1743693280000|2025-04-03 15:14:40|175.62|175.54|175.62|175.54|175.62|175.54|175.62|175.54|69
1743693290000|2025-04-03 15:14:50|||||||||125
1743693300000|2025-04-03 15:15:00|175.67|175.59|175.77|175.69|175.77|175.69|175.67|175.59|49
1743693310000|2025-04-03 15:15:10|175.82|175.74|175.82|175.74|175.87|175.79|175.82|175.74|131
1743693320000|2025-04-03 15:15:20|175.87|175.79|175.87|175.79|175.92|175.84|175.87|175.79|98
1743693330000|2025-04-03 15:15:30|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|89
1743693340000|2025-04-03 15:15:40|175.92|175.84|175.92|175.79|175.92|175.84|175.87|175.79|158
1743693350000|2025-04-03 15:15:50|175.87|175.84|175.87|175.79|175.92|175.84|175.87|175.74|113
1743693360000|2025-04-03 15:16:00|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|99
1743693370000|2025-04-03 15:16:10|175.92|175.84|175.92|175.84|175.92|175.84|175.92|175.84|79
1743693380000|2025-04-03 15:16:20|||||||||13
1743693390000|2025-04-03 15:16:30|175.87|175.79|175.92|175.84|175.92|175.84|175.87|175.79|329
1743693400000|2025-04-03 15:16:40|175.97|175.89|175.97|175.89|175.97|175.89|175.97|175.89|48
1743693410000|2025-04-03 15:16:50||175.84||175.89||175.89||175.84|116
1743693420000|2025-04-03 15:17:00|175.92|175.84|175.97|175.89|175.97|175.89|175.92|175.84|157
1743693430000|2025-04-03 15:17:10|175.92|175.84|175.92|175.84|175.92|175.89|175.92|175.79|358
1743693440000|2025-04-03 15:17:20|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|93
1743693450000|2025-04-03 15:17:30|175.97|175.89|175.97|175.89|175.97|175.89|175.92|175.84|125
1743693460000|2025-04-03 15:17:40|176.02|175.84|176.02|175.94|176.02|175.94|176.02|175.84|117
1743693470000|2025-04-03 15:17:50|175.97|175.89|176.02|175.94|176.02|175.94|175.97|175.89|131
1743693480000|2025-04-03 15:18:00|175.97|175.89|175.97|175.89|176.02|175.94|175.97|175.89|29
1743693490000|2025-04-03 15:18:10|176.02|175.94|175.97|175.89|176.02|175.94|175.97|175.89|117
1743693500000|2025-04-03 15:18:20|176.02|175.94|176.02|175.94|176.02|175.94|175.97|175.94|150
1743693510000|2025-04-03 15:18:30|176.07|175.99|176.07|175.99|176.07|175.99|176.07|175.99|181
1743693520000|2025-04-03 15:18:40|176.12|176.04|176.12|176.04|176.12|176.04|176.12|175.99|24
1743693530000|2025-04-03 15:18:50|176.22|176.09|176.17|176.09|176.22|176.09|176.17|176.09|414
1743693540000|2025-04-03 15:19:00|176.12|176.04|176.07|175.99|176.12|176.04|176.07|175.99|1014
1743693550000|2025-04-03 15:19:10|176.12|175.94|176.02|175.94|176.12|175.94|176.02|175.94|76
1743693560000|2025-04-03 15:19:20|175.97|175.89|176.02|175.94|176.02|175.94|175.97|175.89|81
1743693570000|2025-04-03 15:19:30|175.97|175.89|175.97|175.89|175.97|175.89|175.97|175.89|36
1743693580000|2025-04-03 15:19:40|176.02|175.94|175.97|175.89|176.02|175.94|175.97|175.89|85
1743693590000|2025-04-03 15:19:50|||||||||18
1743693600000|2025-04-03 15:20:00|175.92|175.84|175.92|175.84|175.97|175.89|175.87|175.79|291
1743693610000|2025-04-03 15:20:10|||||||||108
1743693620000|2025-04-03 15:20:20|175.87|175.79|175.87|175.79|175.92|175.84|175.87|175.79|188
1743693630000|2025-04-03 15:20:30|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.74|46
1743693640000|2025-04-03 15:20:40|175.77|175.69|175.72|175.64|175.77|175.69|175.72|175.64|105
1743693650000|2025-04-03 15:20:50|175.77|175.69|175.77|175.69|175.77|175.69|175.77|175.69|121
1743693660000|2025-04-03 15:21:00|175.72|175.64|175.67|175.59|175.72|175.64|175.67|175.59|99
1743693670000|2025-04-03 15:21:10|175.62|175.54|175.62|175.54|175.67|175.59|175.62|175.54|76
1743693680000|2025-04-03 15:21:20|175.57|175.49|175.57|175.49|175.62|175.54|175.57|175.49|158
1743693690000|2025-04-03 15:21:30||175.44||175.49||175.49||175.44|397
1743693700000|2025-04-03 15:21:40|||||||||10
1743693710000|2025-04-03 15:21:50|175.62|175.54|175.62|175.54|175.62|175.54|175.62|175.54|159
1743693720000|2025-04-03 15:22:00|175.57|175.49|175.52|175.44|175.57|175.49|175.52|175.44|118
1743693730000|2025-04-03 15:22:10|175.57|175.49|175.52|175.44|175.57|175.49|175.52|175.44|77
1743693740000|2025-04-03 15:22:20|175.57|175.49|175.57|175.49|175.57|175.49|175.52|175.44|113
1743693750000|2025-04-03 15:22:30|175.52|175.44|175.52|175.44|175.57|175.49|175.52|175.44|88
1743693760000|2025-04-03 15:22:40|175.57|175.49|175.52|175.44|175.57|175.49|175.52|175.44|62
1743693770000|2025-04-03 15:22:50|175.57|175.49|175.52|175.44|175.57|175.49|175.52|175.44|111
1743693780000|2025-04-03 15:23:00|175.57|175.49|175.62|175.54|175.67|175.59|175.52|175.49|249
1743693790000|2025-04-03 15:23:10|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.49|235
1743693800000|2025-04-03 15:23:20|175.52|175.44|175.52|175.44|175.57|175.49|175.52|175.44|66
1743693810000|2025-04-03 15:23:30|175.57|175.49|175.62|175.54|175.62|175.54|175.57|175.49|103
1743693820000|2025-04-03 15:23:40|175.67|175.59|175.62|175.54|175.67|175.59|175.62|175.54|66
1743693830000|2025-04-03 15:23:50|175.67||175.62||175.67||175.62||110
1743693840000|2025-04-03 15:24:00|175.67|175.59|175.67|175.59|175.67|175.59|175.62|175.59|18
1743693850000|2025-04-03 15:24:10|175.62|175.54|175.57|175.49|175.62|175.54|175.57|175.49|105
1743693860000|2025-04-03 15:24:20|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.44|42
1743693870000|2025-04-03 15:24:30|175.57|175.49|175.52|175.44|175.57|175.49|175.52|175.44|137
1743693880000|2025-04-03 15:24:40|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.49|8
1743693890000|2025-04-03 15:24:50|175.62|175.54|175.62|175.54|175.62|175.54|175.62|175.54|6
1743693900000|2025-04-03 15:25:00|175.57|175.49|175.62|175.54|175.67|175.59|175.57|175.49|153
1743693910000|2025-04-03 15:25:10|175.67|175.59|175.62|175.54|175.67|175.59|175.62|175.54|23
1743693920000|2025-04-03 15:25:20|175.67|175.59|175.67|175.59|175.67|175.59|175.67|175.59|35
1743693930000|2025-04-03 15:25:30|175.72|175.64|175.72|175.64|175.72|175.64|175.72|175.64|59
1743693940000|2025-04-03 15:25:40|175.77|175.69|175.72|175.64|175.77|175.69|175.72|175.64|253
1743693950000|2025-04-03 15:25:50|175.77|175.59|175.77|175.69|175.77|175.69|175.77|175.59|115
1743693960000|2025-04-03 15:26:00|175.82||175.77||175.82||175.77||78
1743693970000|2025-04-03 15:26:10|175.72|175.64|175.77|175.69|175.82|175.74|175.72|175.64|243
1743693980000|2025-04-03 15:26:20|175.82|175.74|175.82|175.74|175.82|175.74|175.77|175.69|69
1743693990000|2025-04-03 15:26:30|175.87|175.79|175.87|175.79|175.87|175.79|175.87|175.79|146
1743694000000|2025-04-03 15:26:40|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.74|243
1743694010000|2025-04-03 15:26:50|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|214
1743694020000|2025-04-03 15:27:00|175.77|175.69|175.72|175.64|175.77|175.69|175.72|175.64|493
1743694030000|2025-04-03 15:27:10|175.67|175.59|175.67|175.59|175.72|175.59|175.67|175.59|197
1743694040000|2025-04-03 15:27:20|175.72|175.64|175.72|175.64|175.77|175.69|175.67|175.59|165
1743694050000|2025-04-03 15:27:30|||||||||19
1743694060000|2025-04-03 15:27:40|175.77|175.59|175.67|175.59|175.77|175.64|175.67|175.59|172
1743694070000|2025-04-03 15:27:50|175.62|175.54|175.72|175.64|175.72|175.64|175.62|175.54|121
1743694080000|2025-04-03 15:28:00|175.67|175.59|175.62|175.54|175.72|175.64|175.62|175.54|193
1743694090000|2025-04-03 15:28:10|||||||||31
1743694100000|2025-04-03 15:28:20|175.57|175.49|175.57|175.49|175.62|175.54|175.57|175.49|471
1743694110000|2025-04-03 15:28:30|175.52|175.44|175.52|175.44|175.57|175.49|175.52|175.44|119
1743694120000|2025-04-03 15:28:40|175.57||175.52||175.57||175.52||173
1743694130000|2025-04-03 15:28:50|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|147
1743694140000|2025-04-03 15:29:00|175.42|175.34|175.42|175.34|175.42|175.34|175.37|175.29|243
1743694150000|2025-04-03 15:29:10|175.37|175.29|175.42|175.34|175.42|175.34|175.37|175.29|203
1743694160000|2025-04-03 15:29:20|||||||||51
1743694170000|2025-04-03 15:29:30|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.29|162
1743694180000|2025-04-03 15:29:40|175.42|175.34|175.37|175.29|175.42|175.34|175.37|175.29|133
1743694190000|2025-04-03 15:29:50|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.29|478
1743694200000|2025-04-03 15:30:00|175.47|175.39|175.42|175.34|175.47|175.39|175.42|175.34|457
1743694210000|2025-04-03 15:30:10|175.47|175.39|175.52|175.44|175.57|175.49|175.47|175.39|371
1743694220000|2025-04-03 15:30:20|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|143
1743694230000|2025-04-03 15:30:30|175.52|175.44|175.47|175.39|175.52|175.44|175.47|175.39|98
1743694240000|2025-04-03 15:30:40|175.42|175.34|175.47|175.39|175.47|175.39|175.42|175.34|100
1743694250000|2025-04-03 15:30:50|175.52|175.44|175.47|175.39|175.52|175.44|175.47|175.39|90
1743694260000|2025-04-03 15:31:00|175.42|175.34|175.47|175.39|175.47|175.39|175.42|175.29|531
1743694270000|2025-04-03 15:31:10|175.52|175.44|175.42|175.34|175.52|175.44|175.42|175.34|459
1743694280000|2025-04-03 15:31:20|175.47|175.39|175.47|175.39|175.52|175.44|175.47|175.39|367
1743694290000|2025-04-03 15:31:30|175.42|175.34|175.42|175.34|175.42|175.39|175.42|175.34|393
1743694300000|2025-04-03 15:31:40|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.24|719
1743694310000|2025-04-03 15:31:50|||||||||321
1743694320000|2025-04-03 15:32:00|175.42|175.34|175.42|175.34|175.42|175.34|175.37|175.29|456
1743694330000|2025-04-03 15:32:10|175.47|175.39|175.47|175.39|175.52|175.44|175.47|175.39|787
1743694340000|2025-04-03 15:32:20|175.52|175.44|175.52|175.44|175.57|175.49|175.52|175.44|675
1743694350000|2025-04-03 15:32:30|175.57|175.49|175.62|175.54|175.62|175.54|175.57|175.49|146
1743694360000|2025-04-03 15:32:40|175.57|175.49|175.52|175.44|175.62|175.54|175.52|175.44|699
1743694370000|2025-04-03 15:32:50|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.49|665
1743694380000|2025-04-03 15:33:00|175.52|175.44|175.57|175.44|175.57|175.44|175.52|175.44|321
1743694390000|2025-04-03 15:33:10|175.52|175.49|175.52|175.44|175.57|175.49|175.52|175.44|284
1743694400000|2025-04-03 15:33:20|175.57||175.52||175.57||175.52||532
1743694410000|2025-04-03 15:33:30|175.57||175.52||175.57||175.52||631
1743694420000|2025-04-03 15:33:40|||||||||316
1743694430000|2025-04-03 15:33:50|175.57|175.49|175.52|175.44|175.57|175.49|175.52|175.44|693
1743694440000|2025-04-03 15:34:00|||||||||819
1743694450000|2025-04-03 15:34:10|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|575
1743694460000|2025-04-03 15:34:20|175.52|175.44|175.52|175.44|175.52|175.44|175.47|175.39|525
1743694470000|2025-04-03 15:34:30|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|678
1743694480000|2025-04-03 15:34:40|175.52|175.44|175.42|175.34|175.52|175.44|175.42|175.34|641
1743694490000|2025-04-03 15:34:50|175.37|175.29|175.22|175.14|175.37|175.29|175.22|175.14|1971
1743694500000|2025-04-03 15:35:00|175.17|175.04|175.07|174.99|175.17|175.09|175.07|174.99|1724
1743694510000|2025-04-03 15:35:10|175.02|174.94|175.07|174.94|175.07|174.94|175.02|174.94|224
1743694520000|2025-04-03 15:35:20|175.12|174.99|175.17|175.09|175.22|175.14|175.07|174.99|1170
1743694530000|2025-04-03 15:35:30|175.12|175.04|175.22|175.14|175.22|175.14|175.12|175.04|1936
1743694540000|2025-04-03 15:35:40|175.17|175.09|175.17|175.09|175.17|175.09|175.17|175.09|37
1743694550000|2025-04-03 15:35:50|||||||||35
1743694560000|2025-04-03 15:36:00|175.22|175.14|175.12|174.99|175.22|175.14|175.12|174.99|569
1743694570000|2025-04-03 15:36:10|175.07|175.04|175.17|175.04|175.17|175.04|175.07|174.99|314
1743694580000|2025-04-03 15:36:20|175.12|175.09|175.12|175.04|175.17|175.09|175.12|175.04|23
1743694590000|2025-04-03 15:36:30|175.17|175.09|175.12|175.04|175.17|175.09|175.12|175.04|6
1743694600000|2025-04-03 15:36:40|175.17|175.09|175.22|175.14|175.22|175.14|175.17|175.09|280
1743694610000|2025-04-03 15:36:50|175.27|175.19|175.32|175.24|175.32|175.24|175.27|175.14|117
1743694620000|2025-04-03 15:37:00|175.27|175.19|175.32|175.24|175.32|175.24|175.27|175.19|147
1743694630000|2025-04-03 15:37:10|175.27|175.19|175.22|175.14|175.27|175.24|175.22|175.14|83
1743694640000|2025-04-03 15:37:20|175.27|175.09|175.22|175.14|175.27|175.14|175.17|175.09|35
1743694650000|2025-04-03 15:37:30|||||||||1
1743694660000|2025-04-03 15:37:40|175.27|175.19|175.27|175.14|175.27|175.19|175.22|175.14|100
1743694670000|2025-04-03 15:37:50|175.22|175.19|175.22|175.14|175.27|175.19|175.22|175.14|30
1743694680000|2025-04-03 15:38:00|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.09|10
1743694690000|2025-04-03 15:38:10|175.17|175.09|175.17|175.09|175.17|175.09|175.17|175.09|24
1743694700000|2025-04-03 15:38:20|175.12|175.04|175.07|174.99|175.12|175.04|175.02|174.89|2239
1743694710000|2025-04-03 15:38:30|175.02|174.94|175.02|174.94|175.02|174.94|175.02|174.94|79
1743694720000|2025-04-03 15:38:40|||||||||41
1743694730000|2025-04-03 15:38:50|||||||||28
1743694740000|2025-04-03 15:39:00|174.97|174.89|174.97|174.84|174.97|174.89|174.97|174.84|212
1743694750000|2025-04-03 15:39:10|174.92|174.89|174.87|174.79|174.97|174.89|174.87|174.79|900
1743694760000|2025-04-03 15:39:20|174.92||174.92||174.92||174.87||24
1743694770000|2025-04-03 15:39:30|174.87|174.84|174.97|174.89|174.97|174.89|174.87|174.79|71
1743694780000|2025-04-03 15:39:40|175.02|174.94|175.02|174.89|175.02|174.94|174.97|174.89|118
1743694790000|2025-04-03 15:39:50||174.94||174.94||174.94||174.89|7
1743694800000|2025-04-03 15:40:00|||||||||199
1743694810000|2025-04-03 15:40:10|175.07|174.99|175.07|174.99|175.07|174.99|175.07|174.94|186
1743694820000|2025-04-03 15:40:20|175.02|174.94|175.07|174.99|175.07|174.99|175.02|174.94|26
1743694830000|2025-04-03 15:40:30|175.12|175.04|175.12|175.04|175.17|175.09|175.12|175.04|40
1743694840000|2025-04-03 15:40:40|175.07|174.99|175.07|174.99|175.07|174.99|175.07|174.99|21
1743694850000|2025-04-03 15:40:50|175.02|174.94|175.02|174.94|175.02|174.94|175.02|174.94|50
1743694860000|2025-04-03 15:41:00|175.07|174.99|175.12|175.04|175.12|175.04|175.07|174.99|84
1743694870000|2025-04-03 15:41:10|175.07|174.99|175.07|174.99|175.07|174.99|175.07|174.99|78
1743694880000|2025-04-03 15:41:20|175.02|174.94|175.02|174.94|175.07|174.99|175.02|174.94|154
1743694890000|2025-04-03 15:41:30|175.07|174.89|175.12|175.04|175.12|175.04|175.02|174.89|540
1743694900000|2025-04-03 15:41:40|175.07|174.99|175.07|174.99|175.12|175.04|175.07|174.99|75
1743694910000|2025-04-03 15:41:50|175.12|175.04|175.12|175.04|175.12|175.04|175.12|175.04|46
1743694920000|2025-04-03 15:42:00|175.17|175.09|175.17|175.09|175.17|175.09|175.12|175.09|148
1743694930000|2025-04-03 15:42:10|175.22|175.04|175.17|175.09|175.22|175.14|175.17|175.04|150
1743694940000|2025-04-03 15:42:20||175.04||175.09||175.09||175.04|3
1743694950000|2025-04-03 15:42:30|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|91
1743694960000|2025-04-03 15:42:40|175.22|175.14|175.22|175.09|175.22|175.14|175.17|175.09|91
1743694970000|2025-04-03 15:42:50|175.17|175.14|175.22|175.14|175.22|175.14|175.17|175.14|3
1743694980000|2025-04-03 15:43:00|175.27|175.09|175.32|175.19|175.32|175.19|175.27|175.09|152
1743694990000|2025-04-03 15:43:10|175.27|175.24|175.22|175.14|175.32|175.24|175.22|175.14|202
1743695000000|2025-04-03 15:43:20|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|89
1743695010000|2025-04-03 15:43:30|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|3
1743695020000|2025-04-03 15:43:40|175.27|175.19|175.27|175.14|175.27|175.19|175.22|175.14|119
1743695030000|2025-04-03 15:43:50|175.22|175.19|175.22|175.14|175.22|175.19|175.22|175.14|59
1743695040000|2025-04-03 15:44:00|175.27|175.09|175.12|175.04|175.27|175.09|175.12|175.04|125
1743695050000|2025-04-03 15:44:10|175.17|174.99|175.12|175.04|175.17|175.09|175.12|174.99|122
1743695060000|2025-04-03 15:44:20|175.17||175.12||175.17||175.12||25
1743695070000|2025-04-03 15:44:30|175.17|175.09|175.12|175.04|175.17|175.09|175.07|174.99|105
1743695080000|2025-04-03 15:44:40|175.17|175.09|175.22|175.14|175.22|175.14|175.12|175.09|53
1743695090000|2025-04-03 15:44:50||175.09||175.14||175.14||175.09|0
1743695100000|2025-04-03 15:45:00|175.17|175.09|175.27|175.19|175.27|175.19|175.17|175.09|2
1743695110000|2025-04-03 15:45:10|175.22|175.14|175.22|175.09|175.27|175.19|175.17|175.09|48
1743695120000|2025-04-03 15:45:20|175.17|175.14|175.17|175.09|175.22|175.14|175.17|175.09|0
1743695130000|2025-04-03 15:45:30|175.12|175.04|175.12|175.04|175.17|175.09|175.12|175.04|129
1743695140000|2025-04-03 15:45:40|175.07|174.99|175.12|174.99|175.12|175.04|175.07|174.99|0
1743695150000|2025-04-03 15:45:50|175.07|175.04|175.02|174.94|175.12|175.04|175.02|174.94|14
1743695160000|2025-04-03 15:46:00|175.07|174.99|175.07|174.99|175.07|174.99|175.07|174.94|36
1743695170000|2025-04-03 15:46:10|175.12|174.94|175.12|174.99|175.12|174.99|175.02|174.94|3
1743695180000|2025-04-03 15:46:20|175.07|175.04|175.12|175.04|175.12|175.04|175.07|174.99|0
1743695190000|2025-04-03 15:46:30|175.17|175.09|175.17|175.09|175.17|175.09|175.12|175.09|19
1743695200000|2025-04-03 15:46:40|175.12|175.04|175.12|175.04|175.12|175.04|175.12|175.04|1
1743695210000|2025-04-03 15:46:50|||||||||50
1743695220000|2025-04-03 15:47:00|175.17|174.99|175.17|175.04|175.17|175.09|175.12|174.99|83
1743695230000|2025-04-03 15:47:10|175.12|175.09|175.17|175.04|175.17|175.09|175.12|175.04|0
1743695240000|2025-04-03 15:47:20|175.12|175.09|175.12|174.99|175.12|175.09|175.07|174.99|209
1743695250000|2025-04-03 15:47:30|175.07|175.04|175.07|174.94|175.12|175.04|175.07|174.94|1
1743695260000|2025-04-03 15:47:40|175.02|174.99|175.07|174.99|175.07|174.99|175.02|174.94|9
1743695270000|2025-04-03 15:47:50|||||||||50
1743695280000|2025-04-03 15:48:00|175.12|174.94|175.07|174.99|175.12|175.04|175.07|174.94|1
1743695290000|2025-04-03 15:48:10|175.12|174.94|175.12|174.99|175.12|174.99|175.07|174.94|12
1743695300000|2025-04-03 15:48:20|175.07||175.07||175.12||175.07||0
1743695310000|2025-04-03 15:48:30|175.12|175.04|175.12|175.04|175.12|175.04|175.07|174.99|0
1743695320000|2025-04-03 15:48:40|||||||||129
1743695330000|2025-04-03 15:48:50|||||||||70
1743695340000|2025-04-03 15:49:00|175.17|175.09|175.22|175.14|175.22|175.14|175.17|175.09|215
1743695350000|2025-04-03 15:49:10|175.27|175.19|175.27|175.19|175.32|175.19|175.27|175.14|34
1743695360000|2025-04-03 15:49:20|175.22|175.14|175.17|175.09|175.22|175.14|175.17|175.09|16
1743695370000|2025-04-03 15:49:30|175.22|175.14|175.17|175.04|175.22|175.14|175.17|175.04|59
1743695380000|2025-04-03 15:49:40|175.12|175.09|175.17|175.09|175.17|175.09|175.12|175.04|7
1743695390000|2025-04-03 15:49:50||175.04||175.09||175.09||175.04|0
1743695400000|2025-04-03 15:50:00|175.12|175.04|175.12|174.99|175.12|175.09|175.12|174.99|0
1743695410000|2025-04-03 15:50:10|175.17|175.04|175.07|174.99|175.17|175.04|175.07|174.99|7
1743695420000|2025-04-03 15:50:20|175.12|174.94|175.02|174.94|175.12|174.94|175.02|174.94|15
1743695430000|2025-04-03 15:50:30|174.97|174.89|174.97|174.89|174.97|174.89|174.97|174.84|38
1743695440000|2025-04-03 15:50:40|174.92|174.84|175.02|174.89|175.02|174.94|174.92|174.84|1
1743695450000|2025-04-03 15:50:50|174.97|174.84|174.97|174.84|174.97|174.84|174.92|174.84|34
1743695460000|2025-04-03 15:51:00|174.92|174.89|174.97|174.89|175.02|174.94|174.92|174.89|74
1743695470000|2025-04-03 15:51:10|174.92|174.84|174.97|174.84|174.97|174.84|174.92|174.84|14
1743695480000|2025-04-03 15:51:20|174.92|174.89|174.92|174.84|174.92|174.89|174.92|174.84|0
1743695490000|2025-04-03 15:51:30|||||||||1
1743695520000|2025-04-03 15:52:00|||||||||1
1743695530000|2025-04-03 15:52:10|174.87|174.79|174.87|174.79|174.87|174.79|174.87|174.79|75
1743695540000|2025-04-03 15:52:20|||||||||80
1743695550000|2025-04-03 15:52:30|174.92|174.84|174.92|174.84|174.92|174.84|174.92|174.84|221
1743695560000|2025-04-03 15:52:40|||||||||9
1743695580000|2025-04-03 15:53:00||174.79||174.84||174.84||174.79|106
1743695590000|2025-04-03 15:53:10|||||||||124
1743695600000|2025-04-03 15:53:20|||||||||2000
1743695610000|2025-04-03 15:53:30|175.02|174.89|174.97|174.89|175.02|174.94|174.97|174.89|258
1743695620000|2025-04-03 15:53:40|175.02||174.97||175.02||174.97||542
1743695630000|2025-04-03 15:53:50|175.02|174.94|175.02|174.89|175.02|174.94|174.97|174.89|57
1743695640000|2025-04-03 15:54:00|174.97|174.94|175.07|174.94|175.07|174.99|174.97|174.89|35
1743695650000|2025-04-03 15:54:10|175.02|174.99|175.07|174.99|175.07|174.99|175.02|174.94|0
1743695660000|2025-04-03 15:54:20|175.12|175.04|175.12|174.99|175.12|175.04|175.12|174.99|5
1743695670000|2025-04-03 15:54:30|175.07|175.04|175.12|175.04|175.12|175.04|175.07|175.04|54
1743695680000|2025-04-03 15:54:40||174.99||175.04||175.04||174.99|122
1743695690000|2025-04-03 15:54:50|175.17|175.09|175.22|175.09|175.22|175.09|175.17|175.04|144
1743695700000|2025-04-03 15:55:00|175.17|175.04|175.12|175.04|175.17|175.04|175.12|175.04|118
1743695710000|2025-04-03 15:55:10|175.17|175.09|175.22|175.14|175.22|175.14|175.12|175.09|81
1743695720000|2025-04-03 15:55:20|175.27|175.19|175.27|175.14|175.27|175.19|175.27|175.14|34
1743695730000|2025-04-03 15:55:30|175.22|175.19|175.27|175.19|175.27|175.19|175.22|175.14|1
1743695740000|2025-04-03 15:55:40|175.32||175.27||175.32||175.27||60
1743695750000|2025-04-03 15:55:50|175.22|175.14|175.22|175.14|175.22|175.14|175.22|175.14|38
1743695760000|2025-04-03 15:56:00|175.17|175.09|175.22|175.14|175.22|175.14|175.17|175.09|57
1743695770000|2025-04-03 15:56:10|175.27|175.19|175.17|175.09|175.27|175.19|175.17|175.09|53
1743695780000|2025-04-03 15:56:20|||||||||1
1743695790000|2025-04-03 15:56:30|175.22|175.14|175.22|175.14|175.22|175.14|175.22|175.14|72
1743695800000|2025-04-03 15:56:40|||||||||10
1743695810000|2025-04-03 15:56:50|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|4
1743695820000|2025-04-03 15:57:00|175.27|175.19|175.22|175.14|175.27|175.19|175.22|175.14|260
1743695830000|2025-04-03 15:57:10|175.27|175.19|175.27|175.19|175.27|175.19|175.22|175.14|42
1743695840000|2025-04-03 15:57:20|175.22|175.14|175.22|175.14|175.27|175.19|175.22|175.14|12
1743695850000|2025-04-03 15:57:30|175.27|175.19|175.27|175.19|175.27|175.19|175.22|175.14|100
1743695860000|2025-04-03 15:57:40||175.14||175.19||175.19||175.14|11
1743695870000|2025-04-03 15:57:50|175.32|175.24|175.32|175.24|175.32|175.24|175.32|175.19|13
1743695880000|2025-04-03 15:58:00|175.27|175.19|175.27|175.19|175.27|175.19|175.27|175.19|12
1743695890000|2025-04-03 15:58:10|175.32|175.24|175.37|175.29|175.37|175.29|175.32|175.24|15
1743695900000|2025-04-03 15:58:20|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.29|16
1743695910000|2025-04-03 15:58:30||175.29||175.34||175.34||175.29|2
1743695920000|2025-04-03 15:58:40|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.29|2
1743695930000|2025-04-03 15:58:50|175.42|175.24|175.37|175.29|175.42|175.29|175.37|175.24|2
1743695940000|2025-04-03 15:59:00|175.32|175.24|175.27|175.19|175.32|175.24|175.27|175.19|62
1743695950000|2025-04-03 15:59:10|175.32|175.24|175.32|175.24|175.32|175.24|175.27|175.24|0
1743695960000|2025-04-03 15:59:20|175.37|175.19|175.37|175.24|175.37|175.24|175.32|175.19|164
1743695970000|2025-04-03 15:59:30||175.29||175.29||175.29||175.29|12
1743695980000|2025-04-03 15:59:40|175.32|175.24|175.37|175.24|175.37|175.24|175.32|175.24|16
1743695990000|2025-04-03 15:59:50|175.32||175.32||175.37||175.32||0
1743696000000|2025-04-03 16:00:00|175.37|175.19|175.32|175.24|175.37|175.24|175.32|175.19|103
1743696010000|2025-04-03 16:00:10|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.29|1
1743696020000|2025-04-03 16:00:20|175.32|175.24|175.32|175.24|175.32|175.24|175.32|175.24|2
1743696030000|2025-04-03 16:00:30|175.37|175.29|175.32|175.24|175.37|175.29|175.32|175.24|45
1743696040000|2025-04-03 16:00:40|175.37|175.29|175.37|175.29|175.37|175.29|175.32|175.29|20
1743696050000|2025-04-03 16:00:50|175.42||175.37||175.42||175.37||30
1743696060000|2025-04-03 16:01:00|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.34|11
1743696070000|2025-04-03 16:01:10||175.29||175.34||175.34||175.29|30
1743696080000|2025-04-03 16:01:20|175.37|175.29|175.42|175.29|175.42|175.34|175.37|175.29|16
1743696090000|2025-04-03 16:01:30|175.37|175.34|175.37|175.29|175.37|175.34|175.37|175.29|0
1743696100000|2025-04-03 16:01:40|175.42||175.37||175.42||175.37||39
1743696110000|2025-04-03 16:01:50|175.42||175.37||175.42||175.37||33
1743696120000|2025-04-03 16:02:00|175.32|175.24|175.37|175.24|175.37|175.29|175.32|175.24|103
1743696130000|2025-04-03 16:02:10||175.29||175.24||175.29||175.24|25
1743696140000|2025-04-03 16:02:20|175.42|175.29|175.42|175.34|175.42|175.34|175.42|175.24|132
1743696150000|2025-04-03 16:02:30||175.29||175.34||175.34||175.29|14
1743696160000|2025-04-03 16:02:40|175.37|175.29|175.37|175.29|175.42|175.34|175.37|175.29|28
1743696170000|2025-04-03 16:02:50|175.42|175.34|175.42|175.34|175.47|175.39|175.42|175.29|123
1743696180000|2025-04-03 16:03:00|175.47|175.39|175.47|175.39|175.52|175.39|175.47|175.34|29
1743696190000|2025-04-03 16:03:10|175.52|175.44|175.62|175.54|175.62|175.54|175.47|175.44|40
1743696200000|2025-04-03 16:03:20|175.57|175.49|175.57|175.49|175.62|175.54|175.57|175.49|21
1743696210000|2025-04-03 16:03:30|175.62|175.54|175.62|175.49|175.62|175.54|175.57|175.49|1
1743696220000|2025-04-03 16:03:40|175.57|175.44|175.52|175.44|175.57|175.44|175.52|175.44|3
1743696230000|2025-04-03 16:03:50||175.39||175.39||175.39||175.39|3
1743696240000|2025-04-03 16:04:00|175.47|175.44|175.47|175.39|175.52|175.44|175.47|175.39|9
1743696250000|2025-04-03 16:04:10|175.52|175.44|175.47|175.39|175.52|175.44|175.47|175.39|0
1743696260000|2025-04-03 16:04:20|175.42|175.34|175.42|175.29|175.42|175.39|175.42|175.29|29
1743696270000|2025-04-03 16:04:30|175.37||175.37||175.42||175.37||0
1743696300000|2025-04-03 16:05:00|175.42|175.34|175.42|175.34|175.47|175.34|175.42|175.34|5
1743696310000|2025-04-03 16:05:10|175.47|175.39|175.52|175.44|175.52|175.44|175.42|175.39|264
1743696320000|2025-04-03 16:05:20|||||||||2
1743696330000|2025-04-03 16:05:30|175.57|175.49|175.57|175.49|175.57|175.49|175.52|175.49|17
1743696340000|2025-04-03 16:05:40|175.62||175.57||175.62||175.57||15
1743696350000|2025-04-03 16:05:50|175.62|175.54|175.67|175.59|175.67|175.59|175.62|175.54|2
1743696360000|2025-04-03 16:06:00|175.62|175.54|175.62|175.54|175.67|175.59|175.62|175.54|10
1743696370000|2025-04-03 16:06:10||175.49||175.49||175.54||175.49|1
1743696380000|2025-04-03 16:06:20|175.57|175.54|175.57|175.49|175.62|175.54|175.57|175.49|3
1743696390000|2025-04-03 16:06:30|175.62|175.54|175.62|175.54|175.62|175.54|175.62|175.49|1
1743696400000|2025-04-03 16:06:40|175.57|175.49|175.62|175.54|175.62|175.54|175.57|175.49|2
1743696410000|2025-04-03 16:06:50|175.57|175.49|175.57|175.49|175.57|175.54|175.57|175.49|0
1743696440000|2025-04-03 16:07:20|175.62||175.62||175.62||175.57||17
1743696450000|2025-04-03 16:07:30|175.57|175.44|175.52|175.44|175.62|175.44|175.52|175.44|27
1743696470000|2025-04-03 16:07:50|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.44|9
1743696480000|2025-04-03 16:08:00|175.52|175.44|175.52|175.44|175.57|175.49|175.52|175.44|2
1743696490000|2025-04-03 16:08:10|175.57|175.49|175.57|175.49|175.57|175.49|175.52|175.44|2
1743696500000|2025-04-03 16:08:20|175.62||175.57||175.62||175.57||5
1743696510000|2025-04-03 16:08:30|175.52|175.44|175.52|175.44|175.57|175.44|175.52|175.44|8
1743696530000|2025-04-03 16:08:50|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.49|5
1743696550000|2025-04-03 16:09:10|175.62||175.57||175.62||175.57||64
1743696560000|2025-04-03 16:09:20|175.52|175.44|175.57|175.49|175.57|175.49|175.52|175.44|22
1743696570000|2025-04-03 16:09:30|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.44|1
1743696580000|2025-04-03 16:09:40|175.47|175.39|175.52|175.44|175.52|175.44|175.47|175.39|303
1743696600000|2025-04-03 16:10:00|175.57||175.52||175.57||175.52||5
1743696620000|2025-04-03 16:10:20|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.34|37
1743696640000|2025-04-03 16:10:40|||||||||4
1743696650000|2025-04-03 16:10:50|175.52|175.44|175.47|175.39|175.52|175.44|175.47|175.39|16
1743696660000|2025-04-03 16:11:00|175.52|175.44|175.47|175.39|175.52|175.44|175.47|175.39|19
1743696670000|2025-04-03 16:11:10|175.52|175.44|175.52|175.44|175.52|175.44|175.47|175.39|8
1743696680000|2025-04-03 16:11:20|175.57|175.49|175.57|175.44|175.57|175.49|175.52|175.44|4
1743696690000|2025-04-03 16:11:30|175.52|175.49|175.57|175.49|175.57|175.49|175.52|175.44|1
1743696700000|2025-04-03 16:11:40|175.52|175.44|175.57|175.49|175.57|175.49|175.52|175.44|9
1743696710000|2025-04-03 16:11:50|175.62|175.54|175.62|175.54|175.62|175.54|175.62|175.54|1
1743696720000|2025-04-03 16:12:00|175.67|175.59|175.72|175.64|175.72|175.64|175.67|175.59|25
1743696730000|2025-04-03 16:12:10|175.77||175.72||175.77||175.72||14
1743696740000|2025-04-03 16:12:20||175.59||175.59||175.59||175.59|4
1743696750000|2025-04-03 16:12:30||175.64||175.64||175.64||175.59|0
1743696760000|2025-04-03 16:12:40||175.59||175.59||175.59||175.59|8
1743696770000|2025-04-03 16:12:50|175.67|175.64|175.67|175.59|175.67|175.64|175.67|175.59|1
1743696790000|2025-04-03 16:13:10|175.72|175.64|175.77|175.69|175.77|175.69|175.67|175.59|3
1743696800000|2025-04-03 16:13:20||175.64||175.69||175.69||175.64|3
1743696810000|2025-04-03 16:13:30|175.72|175.64|175.72|175.64|175.72|175.64|175.72|175.64|0
1743696820000|2025-04-03 16:13:40|175.77|175.69|175.77|175.69|175.77|175.69|175.77|175.69|26
1743696830000|2025-04-03 16:13:50||175.64||175.64||175.69||175.64|0
1743696840000|2025-04-03 16:14:00|175.82|175.69|175.77|175.69|175.82|175.74|175.77|175.64|6
1743696850000|2025-04-03 16:14:10|175.82|175.74|175.77|175.69|175.82|175.74|175.77|175.69|8
1743696860000|2025-04-03 16:14:20|175.72|175.64|175.72|175.64|175.72|175.64|175.72|175.59|6
1743696880000|2025-04-03 16:14:40|175.77|175.69|175.77|175.64|175.77|175.69|175.72|175.64|3
1743696890000|2025-04-03 16:14:50||175.69||175.69||175.69||175.64|0
1743696910000|2025-04-03 16:15:10|175.82|175.74|175.82|175.74|175.82|175.74|175.77|175.74|7
1743696920000|2025-04-03 16:15:20|175.77|175.69|175.82|175.74|175.82|175.74|175.77|175.69|103
1743696930000|2025-04-03 16:15:30|175.77|175.69|175.77|175.69|175.77|175.69|175.77|175.69|1
1743696940000|2025-04-03 16:15:40|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.74|1
1743696960000|2025-04-03 16:16:00|175.87|175.79|175.87|175.79|175.92|175.79|175.87|175.79|210
1743696970000|2025-04-03 16:16:10|175.92|175.84|175.92|175.79|175.92|175.84|175.87|175.79|66
1743696980000|2025-04-03 16:16:20|175.87|175.84|175.82|175.74|175.87|175.84|175.82|175.74|100
1743696990000|2025-04-03 16:16:30|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|9
1743697000000|2025-04-03 16:16:40|175.87|175.79|175.92|175.79|175.92|175.84|175.82|175.79|24
1743697010000|2025-04-03 16:16:50||175.84||175.84||175.84||175.79|0
1743697020000|2025-04-03 16:17:00|175.87|175.79|175.87|175.74|175.87|175.84|175.87|175.74|11
1743697030000|2025-04-03 16:17:10|175.82|175.79|175.87|175.79|175.87|175.79|175.82|175.79|153
1743697040000|2025-04-03 16:17:20|175.82|175.74|175.87|175.79|175.87|175.79|175.82|175.74|13
1743697050000|2025-04-03 16:17:30|175.92|175.84|175.92|175.84|175.92|175.84|175.92|175.84|1
1743697070000|2025-04-03 16:17:50|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|136
1743697080000|2025-04-03 16:18:00|175.97|175.89|175.97|175.89|175.97|175.89|175.97|175.89|18
1743697100000|2025-04-03 16:18:20|175.92|175.84|175.97|175.89|175.97|175.89|175.92|175.84|14
1743697110000|2025-04-03 16:18:30|176.02|175.94|176.02|175.94|176.02|175.94|176.02|175.94|20
1743697120000|2025-04-03 16:18:40|175.97|175.89|175.97|175.89|176.02|175.94|175.97|175.89|31
1743697130000|2025-04-03 16:18:50|176.02|175.94|176.02|175.89|176.02|175.94|176.02|175.89|19
1743697140000|2025-04-03 16:19:00||175.94||175.94||175.94||175.89|11
1743697150000|2025-04-03 16:19:10|175.97|175.89|175.97|175.89|176.02|175.89|175.97|175.89|15
1743697160000|2025-04-03 16:19:20|176.02|175.94|176.02|175.94|176.02|175.94|175.97|175.94|37
1743697170000|2025-04-03 16:19:30|||||||||6
1743697180000|2025-04-03 16:19:40|176.07|175.99|176.07|175.94|176.07|175.99|176.07|175.94|5
1743697190000|2025-04-03 16:19:50||175.99||175.94||175.99||175.94|0
1743697200000|2025-04-03 16:20:00|176.02||176.02||176.02||176.02||0
1743697210000|2025-04-03 16:20:10|175.97|175.89|175.97|175.89|175.97|175.89|175.97|175.89|81
1743697230000|2025-04-03 16:20:30|||||||||6
1743697240000|2025-04-03 16:20:40|||||||||13
1743697250000|2025-04-03 16:20:50|176.02|175.94|176.12|176.04|176.12|176.04|176.02|175.94|52
1743697260000|2025-04-03 16:21:00|176.07|175.99|176.07|175.99|176.07|175.99|176.07|175.99|7
1743697270000|2025-04-03 16:21:10|176.12|176.04|176.07|175.99|176.12|176.04|176.07|175.99|102
1743697280000|2025-04-03 16:21:20|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|1
1743697290000|2025-04-03 16:21:30|||||||||10
1743697300000|2025-04-03 16:21:40|176.07|175.99|176.07|175.99|176.12|175.99|176.07|175.99|32
1743697320000|2025-04-03 16:22:00|176.12|176.04|176.17|176.09|176.17|176.09|176.12|176.04|14
1743697330000|2025-04-03 16:22:10||176.04||176.09||176.09||176.04|0
1743697340000|2025-04-03 16:22:20|176.22|176.14|176.22|176.14|176.22|176.14|176.22|176.14|1
1743697360000|2025-04-03 16:22:40|176.27|176.19|176.27|176.19|176.27|176.19|176.27|176.14|102
1743697370000|2025-04-03 16:22:50|176.22|176.14|176.27|176.14|176.27|176.14|176.22|176.14|7
1743697380000|2025-04-03 16:23:00|176.22|176.19|176.22|176.14|176.22|176.19|176.22|176.14|2
1743697390000|2025-04-03 16:23:10|||||||||1
1743697400000|2025-04-03 16:23:20|176.27|176.19|176.22|176.14|176.27|176.19|176.22|176.14|0
1743697410000|2025-04-03 16:23:30|176.27|176.19|176.27|176.19|176.27|176.19|176.27|176.14|6
1743697420000|2025-04-03 16:23:40|176.22|176.14|176.22|176.14|176.27|176.14|176.22|176.14|7
1743697430000|2025-04-03 16:23:50|||||||||1
1743697440000|2025-04-03 16:24:00|176.17|176.09|176.17|176.09|176.22|176.14|176.17|176.09|13
1743697450000|2025-04-03 16:24:10|176.22||176.17||176.22||176.17||1
1743697460000|2025-04-03 16:24:20|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|7
1743697470000|2025-04-03 16:24:30|176.17|176.09|176.22|176.14|176.22|176.14|176.17|176.09|4
1743697480000|2025-04-03 16:24:40|176.27|176.19|176.27|176.14|176.27|176.19|176.22|176.14|2
1743697490000|2025-04-03 16:24:50|176.22|176.19|176.27|176.14|176.27|176.19|176.22|176.14|1
1743697500000|2025-04-03 16:25:00|176.22|176.19|176.22|176.14|176.22|176.19|176.22|176.14|0
1743697510000|2025-04-03 16:25:10|176.17|176.09|176.17|176.09|176.17|176.14|176.17|176.09|11
1743697520000|2025-04-03 16:25:20|176.22||176.17||176.22||176.17||7
1743697530000|2025-04-03 16:25:30|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|6
1743697550000|2025-04-03 16:25:50|176.17||176.12||176.17||176.12||31
1743697560000|2025-04-03 16:26:00|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|22
1743697570000|2025-04-03 16:26:10|||||||||20
1743697580000|2025-04-03 16:26:20|176.17|175.99|176.17|176.09|176.17|176.09|176.17|175.99|12
1743697600000|2025-04-03 16:26:40|176.12|176.04|176.17|176.09|176.17|176.09|176.12|176.04|15
1743697610000|2025-04-03 16:26:50||176.04||176.09||176.09||176.04|0
1743697620000|2025-04-03 16:27:00||176.04||176.04||176.09||176.04|0
1743697630000|2025-04-03 16:27:10|176.12|176.09|176.17|176.04|176.17|176.09|176.12|176.04|9
1743697640000|2025-04-03 16:27:20|176.22|176.09|176.22|176.14|176.22|176.14|176.22|176.04|2
1743697650000|2025-04-03 16:27:30|176.27|176.09|176.17|176.09|176.27|176.09|176.17|176.09|8
1743697660000|2025-04-03 16:27:40|176.22|176.14|176.22|176.14|176.22|176.14|176.17|176.09|2
1743697680000|2025-04-03 16:28:00|176.27|176.19|176.27|176.19|176.27|176.19|176.27|176.19|1
1743697690000|2025-04-03 16:28:10|176.32||176.27||176.32||176.27||8
1743697700000|2025-04-03 16:28:20|176.22|176.14|176.27|176.19|176.27|176.19|176.22|176.14|15
1743697710000|2025-04-03 16:28:30|176.32|176.24|176.32|176.24|176.32|176.24|176.32|176.19|1
1743697720000|2025-04-03 16:28:40|176.27|176.19|176.32|176.19|176.32|176.24|176.27|176.19|4
1743697730000|2025-04-03 16:28:50||176.24||176.24||176.24||176.19|0
1743697750000|2025-04-03 16:29:10|176.37|176.29|176.37|176.29|176.37|176.29|176.37|176.29|9
1743697760000|2025-04-03 16:29:20|176.42||176.37||176.42||176.37||1
1743697780000|2025-04-03 16:29:40|176.42|176.34|176.42|176.29|176.42|176.34|176.37|176.29|55
1743697790000|2025-04-03 16:29:50|176.37|176.34|176.42|176.34|176.42|176.34|176.37|176.29|122
1743697800000|2025-04-03 16:30:00|176.47|176.39|176.57|176.49|176.57|176.49|176.47|176.39|78
1743697810000|2025-04-03 16:30:10|176.52|176.44|176.52|176.44|176.62|176.49|176.52|176.44|78
1743697820000|2025-04-03 16:30:20|176.47|176.39|176.47|176.39|176.52|176.39|176.47|176.39|67
1743697840000|2025-04-03 16:30:40|176.42|176.34|176.42|176.34|176.42|176.39|176.42|176.34|13
1743697850000|2025-04-03 16:30:50|176.37|176.29|176.37|176.29|176.37|176.29|176.37|176.29|23
1743697860000|2025-04-03 16:31:00|176.32|176.24|176.27|176.19|176.37|176.29|176.27|176.19|51
1743697870000|2025-04-03 16:31:10|176.32|176.24|176.27|176.19|176.32|176.24|176.27|176.19|7
1743697880000|2025-04-03 16:31:20|176.32||176.27||176.32||176.27||5
1743697890000|2025-04-03 16:31:30||176.14||176.19||176.19||176.14|0
1743697900000|2025-04-03 16:31:40|176.22|176.14|176.27|176.14|176.27|176.19|176.22|176.14|42
1743697910000|2025-04-03 16:31:50||176.19||176.14||176.19||176.14|2
1743697920000|2025-04-03 16:32:00|176.32|176.19|176.32|176.24|176.32|176.24|176.32|176.14|11
1743697930000|2025-04-03 16:32:10|176.27|176.19|176.27|176.19|176.32|176.19|176.27|176.19|8
1743697940000|2025-04-03 16:32:20|176.32||176.32||176.32||176.32||5
1743697950000|2025-04-03 16:32:30|176.27|176.24|176.22|176.14|176.27|176.24|176.22|176.14|3
1743697960000|2025-04-03 16:32:40|176.27|176.19|176.27|176.19|176.27|176.19|176.27|176.19|9
1743697970000|2025-04-03 16:32:50|176.32|176.24|176.37|176.29|176.37|176.29|176.32|176.24|2
1743697980000|2025-04-03 16:33:00|176.32|176.24|176.32|176.24|176.32|176.24|176.32|176.24|1
1743697990000|2025-04-03 16:33:10|176.27|176.19|176.27|176.19|176.27|176.19|176.27|176.19|3
1743698000000|2025-04-03 16:33:20|176.32||176.27||176.32||176.27||2
1743698010000|2025-04-03 16:33:30||176.14||176.14||176.19||176.14|3
1743698020000|2025-04-03 16:33:40|176.22|176.19|176.22|176.14|176.27|176.19|176.22|176.14|1
1743698050000|2025-04-03 16:34:10|176.17|176.09|176.17|176.09|176.17|176.09|176.17|176.09|4
1743698070000|2025-04-03 16:34:30|176.12|176.04|176.12|176.04|176.12|176.09|176.12|176.04|2
1743698080000|2025-04-03 16:34:40|176.07|175.99|176.07|175.99|176.07|175.99|176.07|175.99|7
1743698090000|2025-04-03 16:34:50|176.12|176.04|176.07|175.99|176.12|176.04|176.07|175.99|90
1743698100000|2025-04-03 16:35:00|176.12|176.04|176.07|175.99|176.12|176.04|176.07|175.99|5
1743698110000|2025-04-03 16:35:10|176.12|176.04|176.12|176.04|176.12|176.04|176.12|175.99|1
1743698120000|2025-04-03 16:35:20|176.07|175.99|176.07|175.99|176.12|176.04|176.07|175.99|1
1743698130000|2025-04-03 16:35:30|176.12|176.04|176.07|175.99|176.12|176.04|176.07|175.99|2
1743698140000|2025-04-03 16:35:40|176.02|175.94|176.07|175.94|176.07|175.94|176.02|175.94|5
1743698150000|2025-04-03 16:35:50||175.99||175.99||175.99||175.99|0
1743698160000|2025-04-03 16:36:00|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|54
1743698170000|2025-04-03 16:36:10|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|205
1743698180000|2025-04-03 16:36:20|176.07|175.99|176.07|175.99|176.07|176.04|176.07|175.99|4
1743698190000|2025-04-03 16:36:30|176.12|176.04|176.17|176.09|176.17|176.09|176.12|176.04|8
1743698200000|2025-04-03 16:36:40|176.12|176.04|176.12|176.04|176.17|176.04|176.12|176.04|8
1743698210000|2025-04-03 16:36:50|176.07|175.99|176.07|175.94|176.07|175.99|176.07|175.94|1
1743698220000|2025-04-03 16:37:00|176.12|175.99|176.07|175.99|176.12|175.99|176.07|175.94|2
1743698230000|2025-04-03 16:37:10|176.12|176.04|176.12|176.04|176.12|176.04|176.07|175.99|2
1743698240000|2025-04-03 16:37:20|176.07|175.99|176.12|175.99|176.12|176.04|176.07|175.99|4
1743698250000|2025-04-03 16:37:30|176.07|176.04|176.07|175.99|176.12|176.04|176.07|175.99|1
1743698260000|2025-04-03 16:37:40|176.12|176.04|176.12|176.04|176.12|176.04|176.12|175.99|1
1743698280000|2025-04-03 16:38:00||175.99||175.99||176.04||175.99|0
1743698290000|2025-04-03 16:38:10|176.07|176.04|176.07|175.99|176.07|176.04|176.07|175.99|0
1743698300000|2025-04-03 16:38:20|176.12|176.04|176.12|176.04|176.12|176.04|176.07|176.04|6
1743698320000|2025-04-03 16:38:40|176.07|175.99|176.07|175.99|176.07|175.99|176.07|175.99|8
1743698330000|2025-04-03 16:38:50||175.94||175.99||175.99||175.94|66
1743698340000|2025-04-03 16:39:00|176.02|175.94|176.02|175.94|176.07|175.99|176.02|175.94|7
1743698350000|2025-04-03 16:39:10|176.07|175.99|176.07|175.99|176.07|175.99|176.02|175.99|5
1743698360000|2025-04-03 16:39:20|176.02|175.94|176.07|175.99|176.07|175.99|176.02|175.94|5
1743698370000|2025-04-03 16:39:30|176.02|175.94|176.02|175.94|176.02|175.94|176.02|175.94|49
1743698390000|2025-04-03 16:39:50|176.07|175.99|176.07|175.99|176.12|175.99|176.07|175.99|45
1743698400000|2025-04-03 16:40:00|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|2
1743698410000|2025-04-03 16:40:10|176.17||176.12||176.17||176.12||1
1743698420000|2025-04-03 16:40:20|176.17|176.09|176.17|176.09|176.17|176.09|176.17|176.09|2
1743698430000|2025-04-03 16:40:30||176.04||176.04||176.04||176.04|14
1743698440000|2025-04-03 16:40:40||176.09||176.09||176.09||176.09|0
1743698450000|2025-04-03 16:40:50|176.22|176.14|176.22|176.09|176.22|176.14|176.22|176.09|7
1743698460000|2025-04-03 16:41:00|176.17|176.14|176.22|176.14|176.22|176.14|176.17|176.09|16
1743698470000|2025-04-03 16:41:10|176.27|176.19|176.27|176.14|176.27|176.19|176.27|176.14|2
1743698480000|2025-04-03 16:41:20|176.32|176.19|176.32|176.24|176.32|176.24|176.32|176.14|2
1743698490000|2025-04-03 16:41:30|||||||||16
1743698500000|2025-04-03 16:41:40|176.27|176.19|176.22|176.14|176.32|176.24|176.22|176.14|10
1743698510000|2025-04-03 16:41:50|176.27|176.19|176.27|176.14|176.27|176.19|176.27|176.14|21
1743698520000|2025-04-03 16:42:00|176.32|176.19|176.27|176.19|176.32|176.24|176.27|176.14|3
1743698530000|2025-04-03 16:42:10|176.22|176.14|176.27|176.19|176.27|176.19|176.22|176.14|4
1743698550000|2025-04-03 16:42:30|176.32|176.24|176.32|176.24|176.32|176.24|176.32|176.24|6
1743698560000|2025-04-03 16:42:40|176.27|176.19|176.32|176.24|176.32|176.24|176.27|176.19|3
1743698570000|2025-04-03 16:42:50|176.37|176.19|176.37|176.29|176.37|176.29|176.37|176.19|29
1743698580000|2025-04-03 16:43:00|176.42||176.37||176.42||176.37||9
1743698590000|2025-04-03 16:43:10|176.42|176.34|176.42|176.34|176.42|176.34|176.42|176.34|8
1743698600000|2025-04-03 16:43:20|176.37|176.29|176.37|176.29|176.42|176.34|176.37|176.29|12
1743698610000|2025-04-03 16:43:30|||||||||2
1743698630000|2025-04-03 16:43:50||176.24||176.24||176.24||176.24|69
1743698640000|2025-04-03 16:44:00|176.32|176.29|176.27|176.19|176.32|176.29|176.27|176.19|2
1743698650000|2025-04-03 16:44:10|||||||||2
1743698660000|2025-04-03 16:44:20|176.22|176.14|176.17|176.09|176.22|176.14|176.17|176.09|7
1743698670000|2025-04-03 16:44:30|176.12|176.04|176.12|176.04|176.12|176.09|176.12|176.04|5
1743698680000|2025-04-03 16:44:40|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|11
1743698690000|2025-04-03 16:44:50||175.99||175.99||176.04||175.99|2
1743698700000|2025-04-03 16:45:00|176.07|176.04|176.07|175.94|176.07|176.04|176.07|175.94|1
1743698710000|2025-04-03 16:45:10|176.02|175.99|176.07|175.99|176.07|175.99|176.02|175.94|2
1743698720000|2025-04-03 16:45:20|176.12|176.04|176.12|175.99|176.12|176.04|176.12|175.99|2
1743698730000|2025-04-03 16:45:30|176.07||176.07||176.12||176.07||1
1743698740000|2025-04-03 16:45:40||175.94||175.99||175.99||175.94|0
1743698750000|2025-04-03 16:45:50||175.94||175.99||175.99||175.94|8
1743698760000|2025-04-03 16:46:00||175.94||175.99||175.99||175.94|0
1743698770000|2025-04-03 16:46:10|176.12|175.94|176.12|175.99|176.12|176.04|176.12|175.94|7
1743698780000|2025-04-03 16:46:20|176.07||176.07||176.12||176.07||51
1743698800000|2025-04-03 16:46:40|176.12||176.12||176.12||176.12||1
1743698810000|2025-04-03 16:46:50|176.07||176.07||176.07||176.07||0
1743698820000|2025-04-03 16:47:00|176.12|176.04|176.12|176.04|176.12|176.04|176.12|176.04|20
1743698830000|2025-04-03 16:47:10|176.17|176.09|176.17|176.04|176.17|176.09|176.17|176.04|1
1743698840000|2025-04-03 16:47:20|176.12|175.99|176.12|176.04|176.12|176.04|176.12|175.99|0
1743698850000|2025-04-03 16:47:30||175.99||176.04||176.04||175.99|0
1743698860000|2025-04-03 16:47:40|176.07|175.99|176.12|176.04|176.12|176.04|176.07|175.99|3
1743698870000|2025-04-03 16:47:50||175.99||176.04||176.04||175.99|0
1743698880000|2025-04-03 16:48:00|176.07|175.99|176.07|175.99|176.07|176.04|176.07|175.99|0
1743698890000|2025-04-03 16:48:10|176.12|176.04|176.12|176.04|176.12|176.04|176.12|175.99|5
1743698900000|2025-04-03 16:48:20|176.17|175.99|176.22|176.09|176.22|176.09|176.17|175.99|76
1743698910000|2025-04-03 16:48:30|176.17||176.17||176.17||176.17||0
1743698920000|2025-04-03 16:48:40|||||||||17
1743698930000|2025-04-03 16:48:50|176.22|176.14|176.22|176.14|176.22|176.14|176.22|176.14|1
1743698960000|2025-04-03 16:49:20|176.27||176.22||176.27||176.22||7
1743698980000|2025-04-03 16:49:40|176.27|176.19|176.27|176.19|176.27|176.19|176.27|176.14|101
1743698990000|2025-04-03 16:49:50|176.22|176.14|176.27|176.19|176.27|176.19|176.22|176.14|19
1743699000000|2025-04-03 16:50:00|176.22|176.14|176.22|176.14|176.27|176.14|176.22|176.14|3
1743699010000|2025-04-03 16:50:10|176.27|176.19|176.27|176.14|176.27|176.19|176.22|176.14|63
1743699020000|2025-04-03 16:50:20|176.22|176.09|176.12|176.04|176.22|176.09|176.12|176.04|7
1743699030000|2025-04-03 16:50:30|176.07|175.99|176.07|175.94|176.07|175.99|176.07|175.94|0
1743699040000|2025-04-03 16:50:40|176.02|175.99|176.02|175.94|176.07|175.99|176.02|175.94|11
1743699050000|2025-04-03 16:50:50||175.89||175.89||175.89||175.89|1
1743699060000|2025-04-03 16:51:00|175.97|175.94|175.92|175.84|175.97|175.94|175.92|175.84|6
1743699070000|2025-04-03 16:51:10|175.97|175.89|175.87|175.79|175.97|175.89|175.87|175.79|85
1743699080000|2025-04-03 16:51:20|175.92|175.74|175.87|175.79|175.92|175.79|175.87|175.74|8
1743699090000|2025-04-03 16:51:30||175.74||175.74||175.79||175.74|0
1743699100000|2025-04-03 16:51:40|175.92|175.79|175.87|175.79|175.92|175.84|175.87|175.74|1
1743699110000|2025-04-03 16:51:50||175.74||175.79||175.79||175.74|0
1743699120000|2025-04-03 16:52:00||175.74||175.79||175.79||175.74|6
1743699130000|2025-04-03 16:52:10|175.92|175.84|175.92|175.84|175.92|175.84|175.87|175.79|16
1743699150000|2025-04-03 16:52:30|175.97||175.92||175.97||175.92||1
1743699170000|2025-04-03 16:52:50|175.97||175.92||175.97||175.92||11
1743699180000|2025-04-03 16:53:00|175.97|175.89|175.92|175.84|175.97|175.89|175.92|175.84|6
1743699190000|2025-04-03 16:53:10|175.97||175.92||175.97||175.92||1
1743699200000|2025-04-03 16:53:20|175.97|175.89|175.92|175.79|175.97|175.89|175.92|175.79|1
1743699210000|2025-04-03 16:53:30|175.87|175.74|175.82|175.74|175.87|175.74|175.82|175.74|0
1743699220000|2025-04-03 16:53:40|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|3
1743699230000|2025-04-03 16:53:50||175.69||175.69||175.69||175.69|11
1743699240000|2025-04-03 16:54:00|175.77|175.64|175.72|175.64|175.77|175.69|175.72|175.59|0
1743699250000|2025-04-03 16:54:10||175.59||175.64||175.64||175.59|4
1743699270000|2025-04-03 16:54:30||175.59||175.64||175.64||175.59|0
1743699280000|2025-04-03 16:54:40|175.77||175.77||175.77||175.77||1
1743699290000|2025-04-03 16:54:50|175.72|175.69|175.72|175.64|175.72|175.69|175.72|175.64|0
1743699300000|2025-04-03 16:55:00|175.67|175.59|175.67|175.59|175.72|175.64|175.67|175.59|1
1743699310000|2025-04-03 16:55:10|175.62|175.54|175.67|175.59|175.67|175.59|175.62|175.54|211
1743699330000|2025-04-03 16:55:30|175.62|175.54|175.62|175.54|175.62|175.54|175.62|175.54|0
1743699350000|2025-04-03 16:55:50|175.67|175.59|175.67|175.59|175.67|175.59|175.67|175.59|1
1743699360000|2025-04-03 16:56:00|175.62|175.54|175.62|175.54|175.62|175.54|175.62|175.54|18
1743699370000|2025-04-03 16:56:10|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.49|26
1743699380000|2025-04-03 16:56:20|175.62|175.54|175.67|175.59|175.67|175.59|175.62|175.54|6
1743699390000|2025-04-03 16:56:30||175.54||175.59||175.59||175.54|11
1743699400000|2025-04-03 16:56:40|175.72|175.64|175.72|175.64|175.72|175.64|175.67|175.59|12
1743699410000|2025-04-03 16:56:50|175.67|175.59|175.72|175.59|175.72|175.64|175.67|175.59|0
1743699420000|2025-04-03 16:57:00|175.67|175.64|175.72|175.59|175.72|175.64|175.67|175.59|0
1743699430000|2025-04-03 16:57:10|175.67|175.64|175.72|175.64|175.72|175.64|175.67|175.64|0
1743699440000|2025-04-03 16:57:20|175.67|175.59|175.67|175.59|175.72|175.59|175.67|175.59|0
1743699450000|2025-04-03 16:57:30|175.72||175.67||175.72||175.67||20
1743699460000|2025-04-03 16:57:40|175.62|175.54|175.62|175.54|175.67|175.59|175.62|175.54|18
1743699470000|2025-04-03 16:57:50|175.57|175.49|175.62|175.54|175.62|175.54|175.57|175.49|6
1743699480000|2025-04-03 16:58:00|175.67|175.59|175.72|175.59|175.72|175.59|175.67|175.59|7
1743699490000|2025-04-03 16:58:10|175.67|175.64|175.67|175.59|175.67|175.64|175.67|175.59|2
1743699500000|2025-04-03 16:58:20|175.72|175.64|175.72|175.59|175.72|175.64|175.72|175.59|1
1743699510000|2025-04-03 16:58:30|175.67||175.67||175.67||175.67||0
1743699520000|2025-04-03 16:58:40|175.72|175.64|175.72|175.64|175.77|175.64|175.72|175.64|0
1743699530000|2025-04-03 16:58:50|175.77||175.72||175.77||175.72||0
1743699540000|2025-04-03 16:59:00||175.59||175.64||175.64||175.59|0
1743699550000|2025-04-03 16:59:10||175.59||175.59||175.64||175.59|10
1743699560000|2025-04-03 16:59:20|175.77|175.64|175.77|175.64|175.77|175.64|175.77|175.64|3
1743699570000|2025-04-03 16:59:30||175.69||175.64||175.69||175.64|0
1743699580000|2025-04-03 16:59:40|175.72|175.69|175.77|175.64|175.77|175.69|175.72|175.64|0
1743699590000|2025-04-03 16:59:50|175.72||175.77||175.77||175.72||0
1743699600000|2025-04-03 17:00:00|175.82|175.69|175.77|175.69|175.82|175.69|175.77|175.64|0
1743699610000|2025-04-03 17:00:10||175.64||175.69||175.69||175.64|0
1743699620000|2025-04-03 17:00:20|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.69|4
1743699630000|2025-04-03 17:00:30|175.77|175.69|175.82|175.69|175.82|175.74|175.77|175.69|0
1743699640000|2025-04-03 17:00:40|175.87|175.74|175.82|175.74|175.87|175.74|175.82|175.69|0
1743699650000|2025-04-03 17:00:50|175.87|175.79|175.87|175.79|175.87|175.79|175.82|175.79|0
1743699660000|2025-04-03 17:01:00||175.74||175.74||175.79||175.74|6
1743699670000|2025-04-03 17:01:10|175.82|175.79|175.82|175.74|175.82|175.79|175.82|175.74|0
1743699680000|2025-04-03 17:01:20||175.69||175.74||175.74||175.69|0
1743699690000|2025-04-03 17:01:30||175.69||175.69||175.74||175.69|0
1743699700000|2025-04-03 17:01:40|175.77|175.64|175.77|175.69|175.82|175.69|175.77|175.64|0
1743699720000|2025-04-03 17:02:00|175.82|175.74|175.82|175.69|175.82|175.74|175.82|175.69|2
1743699730000|2025-04-03 17:02:10|175.77|175.74|175.82|175.69|175.82|175.74|175.77|175.69|4
1743699740000|2025-04-03 17:02:20|175.77|175.64|175.77|175.64|175.77|175.64|175.77|175.64|0
1743699750000|2025-04-03 17:02:30||175.69||175.69||175.69||175.64|13
1743699760000|2025-04-03 17:02:40||175.64||175.69||175.69||175.64|0
1743699770000|2025-04-03 17:02:50||175.64||175.69||175.69||175.64|0
1743699780000|2025-04-03 17:03:00|175.72|175.64|175.72|175.64|175.72|175.69|175.72|175.64|0
1743699790000|2025-04-03 17:03:10|175.67|175.59|175.67|175.59|175.67|175.64|175.67|175.59|8
1743699830000|2025-04-03 17:03:50|||||||||10
1743699840000|2025-04-03 17:04:00|175.72|175.64|175.72|175.59|175.77|175.64|175.72|175.59|16
1743699850000|2025-04-03 17:04:10||175.64||175.64||175.64||175.59|0
1743699860000|2025-04-03 17:04:20||175.59||175.64||175.64||175.59|0
1743699870000|2025-04-03 17:04:30|175.77|175.69|175.77|175.69|175.77|175.69|175.77|175.64|4
1743699880000|2025-04-03 17:04:40||175.64||175.64||175.69||175.64|0
1743699890000|2025-04-03 17:04:50|175.82|175.69|175.77|175.69|175.82|175.69|175.77|175.69|0
1743699900000|2025-04-03 17:05:00|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.69|0
1743699910000|2025-04-03 17:05:10|175.87|175.69|175.82|175.74|175.87|175.74|175.77|175.69|4
1743699920000|2025-04-03 17:05:20|175.87|175.79|175.87|175.74|175.87|175.79|175.87|175.74|8
1743699930000|2025-04-03 17:05:30|175.82|175.69|175.82|175.69|175.87|175.74|175.82|175.69|4
1743699940000|2025-04-03 17:05:40||175.74||175.69||175.74||175.69|0
1743699950000|2025-04-03 17:05:50||175.74||175.74||175.74||175.74|1
1743699960000|2025-04-03 17:06:00||175.69||175.74||175.74||175.69|0
1743699970000|2025-04-03 17:06:10||175.69||175.74||175.74||175.69|0
1743699980000|2025-04-03 17:06:20|175.92|175.79|175.87|175.79|175.92|175.79|175.87|175.74|113
1743699990000|2025-04-03 17:06:30|175.92|175.74|175.92|175.79|175.92|175.79|175.92|175.74|0
1743700000000|2025-04-03 17:06:40||175.84||175.79||175.84||175.79|6
1743700010000|2025-04-03 17:06:50|175.97|175.84|175.97|175.84|175.97|175.84|175.97|175.84|0
1743700020000|2025-04-03 17:07:00|175.92|175.89|175.97|175.84|175.97|175.89|175.92|175.84|0
1743700030000|2025-04-03 17:07:10||175.89||175.89||175.89||175.89|0
1743700040000|2025-04-03 17:07:20|175.92|175.84|175.92|175.84|175.92|175.84|175.92|175.84|0
1743700060000|2025-04-03 17:07:40|175.97|175.89|175.97|175.89|175.97|175.89|175.97|175.84|22
1743700080000|2025-04-03 17:08:00|176.02|175.84|176.02|175.89|176.02|175.89|176.02|175.84|1
1743700090000|2025-04-03 17:08:10|175.97|175.84|175.97|175.84|175.97|175.84|175.97|175.84|1
1743700100000|2025-04-03 17:08:20|175.92|175.79|175.87|175.79|175.92|175.79|175.87|175.79|0
1743700110000|2025-04-03 17:08:30|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.74|1
1743700120000|2025-04-03 17:08:40||175.69||175.69||175.69||175.69|9
1743700130000|2025-04-03 17:08:50|175.77||175.82||175.82||175.77||0
1743700140000|2025-04-03 17:09:00|175.77||175.77||175.82||175.77||0
1743700160000|2025-04-03 17:09:20|175.82||175.82||175.82||175.82||4
1743700170000|2025-04-03 17:09:30|175.77||175.77||175.77||175.77||0
1743700180000|2025-04-03 17:09:40|175.82|175.64|175.77|175.69|175.82|175.69|175.77|175.64|2
1743700190000|2025-04-03 17:09:50||175.64||175.64||175.64||175.64|0
1743700200000|2025-04-03 17:10:00|175.72|175.59|175.72|175.64|175.72|175.64|175.67|175.59|12
1743700210000|2025-04-03 17:10:10||175.59||175.64||175.64||175.59|0
1743700220000|2025-04-03 17:10:20||175.59||175.59||175.64||175.59|0
1743700230000|2025-04-03 17:10:30|175.67||175.67||175.67||175.67||4
1743700240000|2025-04-03 17:10:40||175.54||175.54||175.54||175.54|0
1743700260000|2025-04-03 17:11:00|175.62|175.59|175.67|175.59|175.67|175.59|175.62|175.59|19
1743700270000|2025-04-03 17:11:10|175.72|175.54|175.72|175.59|175.72|175.59|175.72|175.54|0
1743700280000|2025-04-03 17:11:20||175.64||175.64||175.64||175.59|1
1743700290000|2025-04-03 17:11:30|175.77||175.77||175.77||175.72||4
1743700300000|2025-04-03 17:11:40||175.69||175.64||175.69||175.64|15
1743700310000|2025-04-03 17:11:50|175.72||175.77||175.77||175.72||1
1743700330000|2025-04-03 17:12:10||175.69||175.64||175.69||175.64|1
1743700340000|2025-04-03 17:12:20|175.72|175.69|175.77|175.69|175.77|175.69|175.72|175.64|6
1743700350000|2025-04-03 17:12:30|175.72|175.64|175.72|175.64|175.77|175.69|175.72|175.64|1
1743700360000|2025-04-03 17:12:40||175.59||175.64||175.64||175.59|6
1743700380000|2025-04-03 17:13:00|175.77||175.77||175.77||175.77||8
1743700390000|2025-04-03 17:13:10|175.82|175.69|175.82|175.74|175.82|175.74|175.82|175.69|1
1743700400000|2025-04-03 17:13:20||175.69||175.74||175.74||175.69|1
1743700430000|2025-04-03 17:13:50|175.87||175.87||175.87||175.87||2
1743700440000|2025-04-03 17:14:00|175.82|175.69|175.77|175.64|175.87|175.69|175.77|175.64|0
1743700450000|2025-04-03 17:14:10|175.72||175.77||175.77||175.72||1
1743700460000|2025-04-03 17:14:20||175.69||175.69||175.69||175.69|0
1743700470000|2025-04-03 17:14:30|175.82|175.64|175.82|175.69|175.82|175.69|175.82|175.64|0
1743700490000|2025-04-03 17:14:50|175.77||175.77||175.77||175.77||0
1743700500000|2025-04-03 17:15:00||175.64||175.64||175.64||175.64|5
1743700510000|2025-04-03 17:15:10|175.82|175.69|175.77|175.64|175.82|175.69|175.77|175.64|0
1743700520000|2025-04-03 17:15:20||175.69||175.64||175.69||175.64|0
1743700540000|2025-04-03 17:15:40||175.69||175.69||175.69||175.64|1
1743700550000|2025-04-03 17:15:50|175.82||175.82||175.82||175.82||0
1743700560000|2025-04-03 17:16:00||175.74||175.69||175.74||175.69|0
1743700570000|2025-04-03 17:16:10||175.74||175.69||175.74||175.69|0
1743700580000|2025-04-03 17:16:20|175.77||175.82||175.82||175.77||4
1743700590000|2025-04-03 17:16:30|175.77||175.77||175.82||175.77||0
1743700600000|2025-04-03 17:16:40|175.82||175.82||175.82||175.77||0
1743700610000|2025-04-03 17:16:50|175.77||175.77||175.77||175.77||0
1743700620000|2025-04-03 17:17:00||175.64||175.64||175.64||175.64|14
1743700630000|2025-04-03 17:17:10|175.72||175.77||175.77||175.72||6
1743700640000|2025-04-03 17:17:20|175.72||175.72||175.72||175.72||1
1743700660000|2025-04-03 17:17:40||175.59||175.64||175.64||175.59|0
1743700670000|2025-04-03 17:17:50||175.59||175.59||175.59||175.59|25
1743700700000|2025-04-03 17:18:20||175.64||175.64||175.64||175.64|0
1743700710000|2025-04-03 17:18:30|||||||||7
1743700720000|2025-04-03 17:18:40|175.67|175.59|175.67|175.59|175.67|175.59|175.67|175.59|11
1743700740000|2025-04-03 17:19:00|175.72||175.72||175.72||175.72||6
1743700750000|2025-04-03 17:19:10|175.67||175.67||175.67||175.67||0
1743700760000|2025-04-03 17:19:20||175.54||175.59||175.59||175.54|0
1743700800000|2025-04-03 17:20:00|175.72|175.64|175.72|175.64|175.77|175.64|175.72|175.64|7
1743700810000|2025-04-03 17:20:10||175.59||175.59||175.59||175.59|0
1743700820000|2025-04-03 17:20:20|175.67|175.54|175.62|175.49|175.67|175.54|175.62|175.49|9
1743700830000|2025-04-03 17:20:30||175.54||175.54||175.54||175.54|0
1743700850000|2025-04-03 17:20:50|175.57|175.49|175.62|175.49|175.62|175.49|175.57|175.49|0
1743700860000|2025-04-03 17:21:00|175.57||175.62||175.62||175.57||0
1743700870000|2025-04-03 17:21:10|175.57|175.54|175.62|175.49|175.62|175.54|175.57|175.49|0
1743700880000|2025-04-03 17:21:20|175.57||175.57||175.62||175.57||1
1743700890000|2025-04-03 17:21:30||175.44||175.44||175.49||175.44|0
1743700910000|2025-04-03 17:21:50|175.52||175.52||175.57||175.52||0
1743700920000|2025-04-03 17:22:00||175.39||175.39||175.44||175.39|0
1743700930000|2025-04-03 17:22:10|175.47||175.47||175.47||175.47||0
1743700940000|2025-04-03 17:22:20||175.34||175.34||175.34||175.34|0
1743700950000|2025-04-03 17:22:30|175.52|175.39|175.47|175.39|175.52|175.39|175.47|175.34|0
1743700960000|2025-04-03 17:22:40|175.52||175.47||175.52||175.47||0
1743700970000|2025-04-03 17:22:50||175.34||175.34||175.34||175.34|26
1743700980000|2025-04-03 17:23:00|175.42|175.39|175.42|175.34|175.47|175.39|175.42|175.34|1
1743700990000|2025-04-03 17:23:10|175.47||175.47||175.47||175.47||0
1743701010000|2025-04-03 17:23:30|175.42||175.47||175.47||175.42||1
1743701020000|2025-04-03 17:23:40||175.39||175.39||175.39||175.39|1
1743701040000|2025-04-03 17:24:00|175.52||175.47||175.52||175.47||2
1743701060000|2025-04-03 17:24:20||175.34||175.34||175.34||175.34|1
1743701090000|2025-04-03 17:24:50||175.39||175.39||175.39||175.39|1
1743701120000|2025-04-03 17:25:20|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.34|13
1743701130000|2025-04-03 17:25:30|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|2
1743701140000|2025-04-03 17:25:40|175.52||175.47||175.52||175.47||0
1743701150000|2025-04-03 17:25:50|175.52||175.52||175.52||175.52||0
1743701160000|2025-04-03 17:26:00|175.47|175.44|175.47|175.39|175.52|175.44|175.47|175.39|1
1743701170000|2025-04-03 17:26:10|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.44|7
1743701200000|2025-04-03 17:26:40|175.47|175.39|175.47|175.39|175.52|175.39|175.47|175.39|182
1743701210000|2025-04-03 17:26:50|175.42|175.34|175.47|175.34|175.47|175.34|175.42|175.34|18
1743701220000|2025-04-03 17:27:00||175.39||175.39||175.39||175.34|0
1743701230000|2025-04-03 17:27:10||175.34||175.34||175.39||175.34|0
1743701240000|2025-04-03 17:27:20|175.42||175.47||175.47||175.42||6
1743701260000|2025-04-03 17:27:40|175.42|175.39|175.52|175.39|175.52|175.44|175.42|175.39|5
1743701280000|2025-04-03 17:28:00||175.44||175.39||175.44||175.39|0
1743701290000|2025-04-03 17:28:10|175.47||175.52||175.52||175.47||0
1743701300000|2025-04-03 17:28:20|175.47||175.52||175.52||175.47||5
1743701310000|2025-04-03 17:28:30|175.47||175.47||175.52||175.47||7
1743701340000|2025-04-03 17:29:00||175.34||175.34||175.34||175.34|4
1743701350000|2025-04-03 17:29:10||175.39||175.39||175.39||175.39|2
1743701360000|2025-04-03 17:29:20|175.52||175.52||175.52||175.47||0
1743701380000|2025-04-03 17:29:40|175.47|175.44|175.47|175.39|175.47|175.44|175.47|175.39|0
1743701390000|2025-04-03 17:29:50|175.52||175.52||175.52||175.47||0
1743701400000|2025-04-03 17:30:00|175.47||175.52||175.52||175.47||8
1743701410000|2025-04-03 17:30:10||175.44||175.39||175.44||175.39|0
1743701420000|2025-04-03 17:30:20|175.57|175.44|175.57|175.44|175.57|175.44|175.57|175.44|0
1743701430000|2025-04-03 17:30:30|175.52|175.39|175.52|175.39|175.52|175.44|175.52|175.39|0
1743701440000|2025-04-03 17:30:40|175.47||175.52||175.52||175.47||0
1743701450000|2025-04-03 17:30:50|175.57|175.44|175.52|175.39|175.57|175.44|175.52|175.39|0
1743701460000|2025-04-03 17:31:00|175.57|175.44|175.52|175.44|175.57|175.44|175.52|175.44|30
1743701470000|2025-04-03 17:31:10||175.39||175.44||175.44||175.39|0
1743701480000|2025-04-03 17:31:20|175.47|175.39|175.52|175.39|175.52|175.44|175.47|175.39|3
1743701490000|2025-04-03 17:31:30|175.47||175.47||175.52||175.47||0
1743701500000|2025-04-03 17:31:40|175.52||175.52||175.52||175.52||1
1743701510000|2025-04-03 17:31:50|175.47||175.47||175.52||175.47||0
1743701520000|2025-04-03 17:32:00|175.52||175.52||175.52||175.52||0
1743701530000|2025-04-03 17:32:10|175.47||175.52||175.52||175.47||0
1743701540000|2025-04-03 17:32:20||175.44||175.39||175.44||175.39|1
1743701550000|2025-04-03 17:32:30|175.47|175.44|175.47|175.39|175.47|175.44|175.47|175.39|0
1743701580000|2025-04-03 17:33:00|||||||||3
1743701600000|2025-04-03 17:33:20|175.52||175.52||175.52||175.52||7
1743701610000|2025-04-03 17:33:30|175.57|175.44|175.52|175.39|175.57|175.44|175.52|175.39|0
1743701620000|2025-04-03 17:33:40|175.47||175.47||175.47||175.47||0
1743701640000|2025-04-03 17:34:00|175.52||175.52||175.52||175.47||0
1743701650000|2025-04-03 17:34:10|175.57|175.44|175.57|175.44|175.57|175.44|175.57|175.44|0
1743701660000|2025-04-03 17:34:20||175.49||175.44||175.49||175.44|0
1743701670000|2025-04-03 17:34:30||175.49||175.49||175.49||175.49|0
1743701680000|2025-04-03 17:34:40|175.52|175.44|175.57|175.44|175.57|175.44|175.52|175.44|3
1743701700000|2025-04-03 17:35:00||175.49||175.49||175.49||175.44|0
1743701710000|2025-04-03 17:35:10|175.62||175.62||175.62||175.57||3
1743701740000|2025-04-03 17:35:40||175.54||175.54||175.54||175.49|0
1743701750000|2025-04-03 17:35:50|175.67||175.67||175.67||175.67||0
1743701760000|2025-04-03 17:36:00||175.59||175.59||175.59||175.59|0
1743701770000|2025-04-03 17:36:10||175.54||175.54||175.59||175.54|0
1743701780000|2025-04-03 17:36:20|175.62||175.62||175.62||175.62||0
1743701790000|2025-04-03 17:36:30|175.67|175.49|175.67|175.54|175.67|175.54|175.67|175.49|0
1743701800000|2025-04-03 17:36:40|175.62||175.67||175.67||175.62||0
1743701810000|2025-04-03 17:36:50|175.62|175.59|175.67|175.59|175.67|175.59|175.62|175.59|22
1743701820000|2025-04-03 17:37:00|175.62|175.54|175.67|175.54|175.67|175.54|175.62|175.54|112
1743701840000|2025-04-03 17:37:20||175.59||175.59||175.59||175.54|0
1743701850000|2025-04-03 17:37:30||175.54||175.59||175.59||175.54|0
1743701860000|2025-04-03 17:37:40|175.72||175.72||175.72||175.72||17
1743701870000|2025-04-03 17:37:50||175.64||175.64||175.64||175.64|0
1743701880000|2025-04-03 17:38:00|175.77|175.69|175.77|175.69|175.77|175.69|175.72|175.64|26
1743701890000|2025-04-03 17:38:10|175.72|175.64|175.72|175.64|175.72|175.64|175.72|175.64|0
1743701910000|2025-04-03 17:38:30|175.77||175.77||175.77||175.77||10
1743701920000|2025-04-03 17:38:40|175.82|175.69|175.82|175.69|175.82|175.69|175.82|175.69|4
1743701930000|2025-04-03 17:38:50|175.87|175.74|175.87|175.74|175.87|175.74|175.87|175.74|0
1743701940000|2025-04-03 17:39:00|175.82||175.82||175.87||175.82||0
1743701950000|2025-04-03 17:39:10|175.87||175.87||175.87||175.87||2
1743701960000|2025-04-03 17:39:20|175.82||175.87||175.87||175.82||0
1743701970000|2025-04-03 17:39:30||175.79||175.74||175.79||175.74|0
1743701980000|2025-04-03 17:39:40|175.82||175.82||175.82||175.82||0
1743701990000|2025-04-03 17:39:50||175.69||175.74||175.74||175.69|0
1743702000000|2025-04-03 17:40:00|175.87|175.69|175.87|175.74|175.87|175.74|175.87|175.69|3
1743702020000|2025-04-03 17:40:20|175.92|175.79|175.87|175.74|175.92|175.79|175.87|175.74|0
1743702030000|2025-04-03 17:40:30||175.79||175.74||175.79||175.74|0
1743702040000|2025-04-03 17:40:40|175.82||175.82||175.82||175.82||0
1743702060000|2025-04-03 17:41:00|175.87||175.82||175.87||175.82||3
1743702070000|2025-04-03 17:41:10||175.69||175.69||175.69||175.69|0
1743702080000|2025-04-03 17:41:20|175.87|175.74|175.87|175.74|175.87|175.74|175.87|175.74|0
1743702100000|2025-04-03 17:41:40|175.92|175.79|175.92|175.79|175.92|175.79|175.92|175.74|4
1743702120000|2025-04-03 17:42:00|175.87|175.74|175.87|175.79|175.87|175.79|175.87|175.74|0
1743702130000|2025-04-03 17:42:10||175.74||175.74||175.74||175.74|0
1743702140000|2025-04-03 17:42:20|175.82|175.79|175.87|175.74|175.87|175.79|175.82|175.74|2
1743702150000|2025-04-03 17:42:30|175.82||175.82||175.82||175.82||0
1743702160000|2025-04-03 17:42:40||175.69||175.69||175.69||175.69|0
1743702180000|2025-04-03 17:43:00||175.74||175.69||175.74||175.69|0
1743702200000|2025-04-03 17:43:20|175.87|175.74|175.92|175.79|175.92|175.79|175.87|175.74|3
1743702210000|2025-04-03 17:43:30||175.84||175.84||175.84||175.84|0
1743702220000|2025-04-03 17:43:40|175.97||175.97||175.97||175.92||0
1743702230000|2025-04-03 17:43:50|175.92|175.79|175.92|175.79|175.92|175.79|175.92|175.79|0
1743702240000|2025-04-03 17:44:00|175.97|175.84|175.97|175.84|175.97|175.84|175.97|175.84|0
1743702250000|2025-04-03 17:44:10|176.02|175.89|176.02|175.89|176.02|175.89|176.02|175.84|0
1743702270000|2025-04-03 17:44:30|175.97|175.84|175.97|175.89|175.97|175.89|175.97|175.84|0
1743702300000|2025-04-03 17:45:00|176.02|175.84|176.02|175.89|176.02|175.89|176.02|175.84|3
1743702320000|2025-04-03 17:45:20|175.97||175.97||175.97||175.97||0
1743702330000|2025-04-03 17:45:30|176.02|175.94|176.02|175.89|176.02|175.94|176.02|175.89|2
1743702340000|2025-04-03 17:45:40|175.97||176.02||176.02||175.97||0
1743702350000|2025-04-03 17:45:50||175.94||175.94||175.94||175.94|0
1743702360000|2025-04-03 17:46:00|175.97|175.89|176.02|175.89|176.02|175.89|175.97|175.89|3
1743702370000|2025-04-03 17:46:10|175.97||176.02||176.02||175.97||0
1743702380000|2025-04-03 17:46:20||175.94||175.89||175.94||175.89|1
1743702390000|2025-04-03 17:46:30|175.97|175.94|176.07|175.94|176.07|175.94|175.97|175.94|3
1743702400000|2025-04-03 17:46:40|176.02||176.02||176.02||176.02||0
1743702410000|2025-04-03 17:46:50|176.07|175.99|176.07|175.94|176.07|175.99|176.07|175.94|0
1743702420000|2025-04-03 17:47:00|176.12|175.99|176.07|175.99|176.12|175.99|176.07|175.94|0
1743702430000|2025-04-03 17:47:10||175.94||175.94||175.99||175.94|0
1743702440000|2025-04-03 17:47:20|176.02|175.89|176.07|175.94|176.07|175.94|175.97|175.89|6
1743702450000|2025-04-03 17:47:30|176.02||176.02||176.02||176.02||0
1743702460000|2025-04-03 17:47:40|176.07|175.89|176.07|175.94|176.07|175.94|176.07|175.89|0
1743702470000|2025-04-03 17:47:50|176.02|175.89|175.97|175.84|176.02|175.89|175.97|175.84|6
1743702480000|2025-04-03 17:48:00|175.92|175.79|175.87|175.79|175.92|175.79|175.87|175.79|0
1743702510000|2025-04-03 17:48:30||175.74||175.74||175.74||175.74|0
1743702530000|2025-04-03 17:48:50||175.79||175.74||175.79||175.74|4
1743702540000|2025-04-03 17:49:00||175.79||175.74||175.79||175.74|0
1743702550000|2025-04-03 17:49:10||175.79||175.79||175.79||175.79|0
1743702560000|2025-04-03 17:49:20||175.74||175.79||175.79||175.74|0
1743702570000|2025-04-03 17:49:30|175.92||175.92||175.92||175.92||5
1743702580000|2025-04-03 17:49:40|175.87|175.74|175.87|175.74|175.87|175.79|175.87|175.74|0
1743702590000|2025-04-03 17:49:50||175.79||175.79||175.79||175.79|0
1743702600000|2025-04-03 17:50:00|175.92||175.87||175.92||175.87||2
1743702610000|2025-04-03 17:50:10|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.74|0
1743702620000|2025-04-03 17:50:20||175.69||175.74||175.74||175.69|0
1743702630000|2025-04-03 17:50:30||175.69||175.69||175.74||175.69|0
1743702640000|2025-04-03 17:50:40|175.77|175.74|175.82|175.74|175.82|175.74|175.77|175.69|1
1743702650000|2025-04-03 17:50:50||175.69||175.74||175.74||175.69|0
1743702660000|2025-04-03 17:51:00|175.87||175.82||175.87||175.82||0
1743702670000|2025-04-03 17:51:10||175.69||175.69||175.69||175.69|0
1743702680000|2025-04-03 17:51:20||175.74||175.74||175.74||175.74|0
1743702700000|2025-04-03 17:51:40|175.77|175.69|175.82|175.74|175.82|175.74|175.77|175.69|1
1743702720000|2025-04-03 17:52:00|175.87||175.82||175.87||175.82||0
1743702730000|2025-04-03 17:52:10|175.87|175.79|175.87|175.79|175.87|175.79|175.87|175.79|1
1743702740000|2025-04-03 17:52:20|175.92||175.87||175.92||175.87||0
1743702750000|2025-04-03 17:52:30|175.92||175.92||175.92||175.92||0
1743702760000|2025-04-03 17:52:40|175.87|175.74|175.82|175.74|175.87|175.74|175.82|175.74|3
1743702770000|2025-04-03 17:52:50|175.77|175.69|175.77|175.69|175.77|175.69|175.77|175.69|0
1743702780000|2025-04-03 17:53:00|175.82|175.74|175.82|175.74|175.82|175.74|175.82|175.69|1
1743702790000|2025-04-03 17:53:10|175.77|175.69|175.77|175.64|175.77|175.69|175.77|175.64|0
1743702800000|2025-04-03 17:53:20|175.72|175.69|175.77|175.69|175.77|175.69|175.72|175.69|1
1743702810000|2025-04-03 17:53:30||175.64||175.69||175.69||175.64|0
1743702840000|2025-04-03 17:54:00|175.82||175.82||175.82||175.82||3
1743702850000|2025-04-03 17:54:10|175.87|175.74|175.87|175.74|175.87|175.74|175.87|175.69|0
1743702890000|2025-04-03 17:54:50|175.82||175.82||175.82||175.82||0
1743702900000|2025-04-03 17:55:00|175.77|175.69|175.82|175.74|175.82|175.74|175.77|175.69|3
1743702910000|2025-04-03 17:55:10||175.69||175.69||175.74||175.69|0
1743702920000|2025-04-03 17:55:20||175.74||175.74||175.74||175.74|0
1743702930000|2025-04-03 17:55:30||175.69||175.69||175.69||175.69|0
1743702940000|2025-04-03 17:55:40||175.74||175.69||175.74||175.69|0
1743702950000|2025-04-03 17:55:50|175.77||175.77||175.82||175.77||1
1743702960000|2025-04-03 17:56:00|175.72|175.64|175.72|175.59|175.72|175.64|175.72|175.59|0
1743702970000|2025-04-03 17:56:10|175.77|175.64|175.77|175.69|175.77|175.69|175.77|175.64|9
1743702980000|2025-04-03 17:56:20|175.82|175.64|175.82|175.74|175.82|175.74|175.82|175.64|33
1743703000000|2025-04-03 17:56:40|175.87|175.79|175.87|175.79|175.87|175.79|175.82|175.79|7
1743703010000|2025-04-03 17:56:50||175.74||175.74||175.79||175.74|0
1743703020000|2025-04-03 17:57:00|175.82|175.79|175.82|175.74|175.82|175.79|175.82|175.74|3
1743703030000|2025-04-03 17:57:10|175.87|175.79|175.82|175.74|175.87|175.79|175.82|175.74|1
1743703050000|2025-04-03 17:57:30|175.77|175.69|175.77|175.69|175.77|175.69|175.77|175.64|314
1743703070000|2025-04-03 17:57:50||175.64||175.64||175.69||175.64|0
1743703080000|2025-04-03 17:58:00||175.69||175.69||175.69||175.69|0
1743703090000|2025-04-03 17:58:10|||||||||3
1743703100000|2025-04-03 17:58:20|175.72|175.64|175.77|175.64|175.77|175.64|175.72|175.64|2
1743703120000|2025-04-03 17:58:40|175.72||175.77||175.77||175.72||0
1743703130000|2025-04-03 17:58:50|175.72||175.77||175.77||175.72||0
1743703140000|2025-04-03 17:59:00|175.72|175.59|175.72|175.59|175.72|175.59|175.72|175.59|5
1743703150000|2025-04-03 17:59:10||175.64||175.64||175.64||175.64|0
1743703160000|2025-04-03 17:59:20|175.77||175.77||175.77||175.77||7
1743703200000|2025-04-03 18:00:00|175.72|175.69|175.87|175.74|175.87|175.74|175.72|175.69|18
1743703210000|2025-04-03 18:00:10||175.79||175.74||175.79||175.74|0
1743703220000|2025-04-03 18:00:20|175.92|175.79|175.92|175.79|175.92|175.79|175.92|175.79|0
1743703230000|2025-04-03 18:00:30|175.87|175.74|175.82|175.74|175.87|175.74|175.82|175.74|0
1743703240000|2025-04-03 18:00:40|175.87||175.87||175.87||175.87||1
1743703250000|2025-04-03 18:00:50|175.82|175.79|175.82|175.74|175.82|175.79|175.82|175.74|0
1743703260000|2025-04-03 18:01:00|175.87|175.69|175.82|175.69|175.87|175.69|175.82|175.69|3
1743703270000|2025-04-03 18:01:10|175.77||175.82||175.82||175.77||1
1743703280000|2025-04-03 18:01:20|175.77||175.82||175.82||175.77||0
1743703290000|2025-04-03 18:01:30||175.74||175.74||175.74||175.74|0
1743703300000|2025-04-03 18:01:40|175.87|175.79|175.87|175.74|175.87|175.79|175.87|175.74|1
1743703320000|2025-04-03 18:02:00|175.82||175.82||175.87||175.82||0
1743703350000|2025-04-03 18:02:30|175.77|175.69|175.82|175.69|175.82|175.69|175.77|175.69|2
1743703360000|2025-04-03 18:02:40|175.77||175.77||175.77||175.77||0
1743703380000|2025-04-03 18:03:00|175.82||175.82||175.82||175.77||3
1743703400000|2025-04-03 18:03:20||175.74||175.69||175.74||175.69|0
1743703410000|2025-04-03 18:03:30|175.77||175.77||175.82||175.77||0
1743703420000|2025-04-03 18:03:40|175.82||175.77||175.82||175.77||0
1743703430000|2025-04-03 18:03:50||175.64||175.64||175.69||175.64|0
1743703450000|2025-04-03 18:04:10|175.82|175.69|175.82|175.69|175.82|175.69|175.82|175.69|0
1743703460000|2025-04-03 18:04:20|175.77||175.77||175.82||175.77||0
1743703480000|2025-04-03 18:04:40||175.64||175.64||175.64||175.64|0
1743703490000|2025-04-03 18:04:50|175.72||175.72||175.72||175.72||0
1743703500000|2025-04-03 18:05:00|175.77||175.72||175.77||175.72||0
1743703510000|2025-04-03 18:05:10|175.67|175.59|175.72|175.59|175.72|175.59|175.67|175.59|0
1743703520000|2025-04-03 18:05:20|175.67||175.72||175.72||175.67||0
1743703530000|2025-04-03 18:05:30|175.67||175.72||175.72||175.67||0
1743703540000|2025-04-03 18:05:40|175.67||175.67||175.72||175.67||1
1743703550000|2025-04-03 18:05:50|175.72|175.54|175.67|175.59|175.72|175.59|175.67|175.54|2
1743703560000|2025-04-03 18:06:00|175.72||175.72||175.72||175.72||0
1743703570000|2025-04-03 18:06:10|175.67|175.54|175.67|175.54|175.67|175.54|175.67|175.54|0
1743703580000|2025-04-03 18:06:20|175.62||175.62||175.67||175.62||0
1743703590000|2025-04-03 18:06:30|175.67|175.59|175.67|175.54|175.67|175.59|175.62|175.54|0
1743703600000|2025-04-03 18:06:40||175.59||175.54||175.59||175.54|0
1743703610000|2025-04-03 18:06:50||175.59||175.54||175.59||175.54|0
1743703620000|2025-04-03 18:07:00|175.62|175.59|175.62|175.54|175.62|175.59|175.62|175.54|0
1743703640000|2025-04-03 18:07:20|175.67||175.62||175.67||175.62||0
1743703660000|2025-04-03 18:07:40||175.49||175.54||175.54||175.49|0
1743703670000|2025-04-03 18:07:50|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.49|8
1743703680000|2025-04-03 18:08:00|175.62||175.62||175.62||175.57||4
1743703690000|2025-04-03 18:08:10|175.57||175.57||175.57||175.57||0
1743703700000|2025-04-03 18:08:20|||||||||2
1743703710000|2025-04-03 18:08:30|175.62||175.62||175.62||175.57||15
1743703720000|2025-04-03 18:08:40|175.57||175.57||175.57||175.57||0
1743703730000|2025-04-03 18:08:50||175.44||175.44||175.44||175.44|1
1743703740000|2025-04-03 18:09:00|175.52|175.49|175.52|175.44|175.52|175.49|175.52|175.44|0
1743703750000|2025-04-03 18:09:10|175.57||175.57||175.57||175.57||0
1743703760000|2025-04-03 18:09:20||175.49||175.49||175.49||175.49|0
1743703770000|2025-04-03 18:09:30|175.62||175.62||175.62||175.62||0
1743703800000|2025-04-03 18:10:00|175.57||175.62||175.62||175.57||0
1743703810000|2025-04-03 18:10:10||175.54||175.49||175.54||175.49|0
1743703820000|2025-04-03 18:10:20|175.57||175.62||175.62||175.57||0
1743703830000|2025-04-03 18:10:30|175.57||175.62||175.62||175.57||0
1743703840000|2025-04-03 18:10:40|175.57||175.57||175.57||175.57||0
1743703850000|2025-04-03 18:10:50|175.62||175.62||175.62||175.57||0
1743703860000|2025-04-03 18:11:00|175.57||175.57||175.62||175.57||0
1743703880000|2025-04-03 18:11:20||175.44||175.44||175.44||175.44|0
1743703890000|2025-04-03 18:11:30|175.52|175.49|175.57|175.49|175.57|175.49|175.52|175.49|0
1743703900000|2025-04-03 18:11:40|175.62||175.62||175.62||175.62||0
1743703910000|2025-04-03 18:11:50|175.57|175.54|175.57|175.49|175.57|175.54|175.57|175.49|103
1743703920000|2025-04-03 18:12:00|175.52|175.44|175.52|175.44|175.57|175.44|175.52|175.44|2
1743703940000|2025-04-03 18:12:20||175.39||175.39||175.39||175.39|5
1743703950000|2025-04-03 18:12:30|175.47|175.44|175.52|175.39|175.52|175.44|175.47|175.39|9
1743703960000|2025-04-03 18:12:40||175.44||175.39||175.44||175.39|0
1743703970000|2025-04-03 18:12:50|175.47||175.47||175.52||175.47||0
1743703980000|2025-04-03 18:13:00|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.44|1
1743704010000|2025-04-03 18:13:30|175.47|175.39|175.52|175.39|175.52|175.39|175.47|175.39|2
1743704020000|2025-04-03 18:13:40|175.47||175.47||175.52||175.47||0
1743704030000|2025-04-03 18:13:50|||||||||1
1743704040000|2025-04-03 18:14:00|175.42|175.34|175.47|175.34|175.47|175.34|175.42|175.34|2
1743704050000|2025-04-03 18:14:10|175.42||175.42||175.47||175.42||8
1743704060000|2025-04-03 18:14:20||175.29||175.29||175.29||175.29|0
1743704070000|2025-04-03 18:14:30|175.37||175.42||175.42||175.37||1
1743704090000|2025-04-03 18:14:50||175.34||175.34||175.34||175.34|0
1743704100000|2025-04-03 18:15:00|175.47||175.42||175.47||175.42||1
1743704110000|2025-04-03 18:15:10|175.47||175.42||175.47||175.42||0
1743704120000|2025-04-03 18:15:20|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.34|3
1743704130000|2025-04-03 18:15:30|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.34|1
1743704140000|2025-04-03 18:15:40|175.47||175.47||175.47||175.47||14
1743704150000|2025-04-03 18:15:50|175.52|175.39|175.47|175.39|175.52|175.39|175.47|175.39|0
1743704160000|2025-04-03 18:16:00||175.34||175.34||175.34||175.34|0
1743704170000|2025-04-03 18:16:10||175.39||175.39||175.39||175.39|0
1743704190000|2025-04-03 18:16:30||175.34||175.34||175.34||175.34|11
1743704200000|2025-04-03 18:16:40||175.39||175.39||175.39||175.39|0
1743704210000|2025-04-03 18:16:50||175.34||175.34||175.34||175.34|0
1743704220000|2025-04-03 18:17:00|||||||||2
1743704230000|2025-04-03 18:17:10|175.42|175.29|175.42|175.29|175.42|175.29|175.37|175.29|7
1743704250000|2025-04-03 18:17:30|175.37|175.34|175.42|175.34|175.42|175.34|175.37|175.34|26
1743704260000|2025-04-03 18:17:40||175.29||175.29||175.29||175.29|0
1743704270000|2025-04-03 18:17:50||175.34||175.29||175.34||175.29|0
1743704280000|2025-04-03 18:18:00||175.34||175.29||175.34||175.29|0
1743704290000|2025-04-03 18:18:10||175.34||175.34||175.34||175.29|6
1743704300000|2025-04-03 18:18:20||175.29||175.29||175.29||175.29|0
1743704310000|2025-04-03 18:18:30|175.37|175.24|175.37|175.29|175.37|175.29|175.37|175.24|0
1743704330000|2025-04-03 18:18:50||175.24||175.24||175.24||175.24|0
1743704350000|2025-04-03 18:19:10|175.32||175.37||175.37||175.32||0
1743704360000|2025-04-03 18:19:20||175.29||175.29||175.29||175.29|0
1743704370000|2025-04-03 18:19:30|||||||||1
1743704390000|2025-04-03 18:19:50|175.42||175.37||175.42||175.37||18
1743704400000|2025-04-03 18:20:00|175.42||175.37||175.42||175.37||12
1743704410000|2025-04-03 18:20:10|175.42||175.37||175.42||175.37||0
1743704420000|2025-04-03 18:20:20|175.32|175.24|175.32|175.24|175.32|175.29|175.32|175.24|0
1743704440000|2025-04-03 18:20:40||175.19||175.19||175.19||175.19|34
1743704450000|2025-04-03 18:20:50|175.27||175.32||175.32||175.27||14
1743704460000|2025-04-03 18:21:00|175.37|175.24|175.37|175.24|175.37|175.24|175.37|175.24|0
1743704480000|2025-04-03 18:21:20|175.32|175.29|175.37|175.29|175.37|175.29|175.32|175.29|10
1743704490000|2025-04-03 18:21:30||175.24||175.24||175.24||175.24|0
1743704500000|2025-04-03 18:21:40||175.29||175.29||175.29||175.24|0
1743704510000|2025-04-03 18:21:50||175.24||175.29||175.29||175.24|0
1743704530000|2025-04-03 18:22:10|175.42|175.34|175.42|175.29|175.42|175.34|175.42|175.29|12
1743704540000|2025-04-03 18:22:20||175.34||175.29||175.34||175.29|0
1743704550000|2025-04-03 18:22:30|175.37||175.37||175.37||175.37||0
1743704560000|2025-04-03 18:22:40||175.24||175.24||175.29||175.24|0
1743704570000|2025-04-03 18:22:50||175.29||175.29||175.29||175.29|0
1743704580000|2025-04-03 18:23:00|175.42|175.34|175.47|175.34|175.47|175.34|175.42|175.34|4
1743704590000|2025-04-03 18:23:10||175.39||175.39||175.39||175.39|0
1743704600000|2025-04-03 18:23:20|175.52||175.52||175.52||175.52||5
1743704650000|2025-04-03 18:24:10|175.47|175.34|175.47|175.34|175.47|175.39|175.47|175.34|0
1743704660000|2025-04-03 18:24:20|175.42|175.29|175.42|175.29|175.42|175.34|175.42|175.29|1
1743704670000|2025-04-03 18:24:30|175.37||175.37||175.37||175.37||0
1743704680000|2025-04-03 18:24:40||175.24||175.24||175.24||175.24|0
1743704690000|2025-04-03 18:24:50||175.29||175.24||175.29||175.24|0
1743704700000|2025-04-03 18:25:00||175.29||175.29||175.29||175.29|0
1743704720000|2025-04-03 18:25:20||175.24||175.29||175.29||175.24|0
1743704730000|2025-04-03 18:25:30||175.24||175.29||175.29||175.24|0
1743704740000|2025-04-03 18:25:40||175.24||175.29||175.29||175.24|0
1743704750000|2025-04-03 18:25:50|175.42||175.42||175.42||175.42||2
1743704760000|2025-04-03 18:26:00||175.34||175.29||175.34||175.29|0
1743704770000|2025-04-03 18:26:10||175.34||175.29||175.34||175.29|0
1743704780000|2025-04-03 18:26:20|175.37|175.24|175.37|175.24|175.37|175.24|175.37|175.24|0
1743704790000|2025-04-03 18:26:30||175.29||175.29||175.29||175.24|0
1743704800000|2025-04-03 18:26:40||175.24||175.24||175.24||175.24|2
1743704860000|2025-04-03 18:27:40||175.29||175.29||175.29||175.29|0
1743704870000|2025-04-03 18:27:50||175.24||175.24||175.29||175.24|0
1743704880000|2025-04-03 18:28:00||175.29||175.24||175.29||175.24|0
1743704890000|2025-04-03 18:28:10|175.32||175.32||175.32||175.32||0
1743704910000|2025-04-03 18:28:30||175.19||175.19||175.19||175.19|0
1743704920000|2025-04-03 18:28:40||175.24||175.24||175.24||175.19|0
1743704930000|2025-04-03 18:28:50||175.19||175.24||175.24||175.19|0
1743704940000|2025-04-03 18:29:00||175.19||175.19||175.24||175.19|0
1743704950000|2025-04-03 18:29:10||175.24||175.24||175.24||175.24|1
1743704960000|2025-04-03 18:29:20||175.19||175.24||175.24||175.19|0
1743704980000|2025-04-03 18:29:40|175.37|175.29|175.37|175.24|175.37|175.29|175.37|175.24|10
1743705000000|2025-04-03 18:30:00|175.42|175.29|175.32|175.24|175.42|175.34|175.32|175.24|31
1743705010000|2025-04-03 18:30:10|175.27|175.19|175.27|175.19|175.27|175.19|175.27|175.19|4
1743705020000|2025-04-03 18:30:20|175.32||175.27||175.32||175.27||2
1743705030000|2025-04-03 18:30:30|175.32|175.14|175.27|175.19|175.32|175.19|175.27|175.14|1
1743705040000|2025-04-03 18:30:40|175.32||175.32||175.32||175.27||0
1743705060000|2025-04-03 18:31:00|175.27||175.32||175.32||175.27||0
1743705070000|2025-04-03 18:31:10|175.27||175.27||175.27||175.27||0
1743705080000|2025-04-03 18:31:20|175.22|175.14|175.27|175.14|175.27|175.19|175.22|175.14|52
1743705090000|2025-04-03 18:31:30|175.22|175.19|175.27|175.14|175.27|175.19|175.22|175.14|56
1743705100000|2025-04-03 18:31:40|175.22||175.22||175.22||175.22||3
1743705110000|2025-04-03 18:31:50||175.09||175.09||175.14||175.09|5
1743705120000|2025-04-03 18:32:00||175.14||175.09||175.14||175.09|2
1743705140000|2025-04-03 18:32:20||175.14||175.14||175.14||175.14|0
1743705150000|2025-04-03 18:32:30||175.09||175.09||175.14||175.09|1
1743705160000|2025-04-03 18:32:40||175.14||175.09||175.14||175.09|1
1743705170000|2025-04-03 18:32:50||175.14||175.14||175.14||175.09|0
1743705180000|2025-04-03 18:33:00|175.27|175.19|175.47|175.39|175.52|175.44|175.27|175.19|114
1743705190000|2025-04-03 18:33:10|175.42|175.34|175.37|175.24|175.47|175.34|175.37|175.24|0
1743705200000|2025-04-03 18:33:20|175.42|175.29|175.37|175.24|175.42|175.29|175.37|175.24|0
1743705210000|2025-04-03 18:33:30|175.42|175.29|175.42|175.29|175.42|175.34|175.37|175.29|0
1743705220000|2025-04-03 18:33:40|175.47|175.34|175.37|175.29|175.47|175.34|175.37|175.24|0
1743705230000|2025-04-03 18:33:50|175.42|175.34|175.37|175.29|175.42|175.34|175.37|175.24|2
1743705240000|2025-04-03 18:34:00|175.32|175.24|175.32|175.24|175.37|175.29|175.32|175.24|0
1743705250000|2025-04-03 18:34:10||175.19||175.19||175.24||175.19|0
1743705260000|2025-04-03 18:34:20|175.27|175.24|175.27|175.19|175.32|175.24|175.27|175.19|1
1743705270000|2025-04-03 18:34:30||175.14||175.19||175.19||175.14|0
1743705280000|2025-04-03 18:34:40|175.22|175.14|175.27|175.14|175.27|175.19|175.22|175.14|1
1743705300000|2025-04-03 18:35:00|175.32|175.19|175.32|175.19|175.32|175.19|175.27|175.14|1
1743705310000|2025-04-03 18:35:10|175.27|175.24|175.27|175.19|175.27|175.24|175.27|175.19|0
1743705320000|2025-04-03 18:35:20|175.32|175.14|175.27|175.19|175.32|175.19|175.27|175.14|0
1743705330000|2025-04-03 18:35:30||175.14||175.14||175.19||175.14|0
1743705350000|2025-04-03 18:35:50|175.22|175.19|175.27|175.14|175.27|175.19|175.22|175.14|2
1743705370000|2025-04-03 18:36:10|175.22|175.19|175.27|175.14|175.27|175.19|175.22|175.14|0
1743705380000|2025-04-03 18:36:20||175.19||175.14||175.19||175.14|0
1743705390000|2025-04-03 18:36:30|175.22|175.19|175.27|175.14|175.27|175.19|175.22|175.14|0
1743705400000|2025-04-03 18:36:40||175.19||175.14||175.19||175.14|0
1743705410000|2025-04-03 18:36:50||175.19||175.19||175.19||175.14|0
1743705420000|2025-04-03 18:37:00|175.32|175.14|175.37|175.24|175.37|175.24|175.27|175.14|123
1743705430000|2025-04-03 18:37:10|175.32||175.37||175.37||175.32||0
1743705440000|2025-04-03 18:37:20|175.32||175.37||175.37||175.32||0
1743705450000|2025-04-03 18:37:30|175.32|175.19|175.32|175.19|175.32|175.19|175.27|175.19|0
1743705460000|2025-04-03 18:37:40||175.24||175.24||175.24||175.19|0
1743705470000|2025-04-03 18:37:50||175.19||175.24||175.24||175.19|4
1743705480000|2025-04-03 18:38:00||175.19||175.24||175.24||175.19|4
1743705490000|2025-04-03 18:38:10|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.29|3
1743705500000|2025-04-03 18:38:20|175.32|175.24|175.32|175.24|175.37|175.24|175.32|175.24|106
1743705510000|2025-04-03 18:38:30|175.27|175.19|175.32|175.19|175.32|175.19|175.27|175.19|10
1743705520000|2025-04-03 18:38:40|175.27||175.27||175.27||175.27||0
1743705530000|2025-04-03 18:38:50|175.32|175.14|175.27|175.19|175.32|175.19|175.27|175.14|0
1743705540000|2025-04-03 18:39:00|175.32|175.24|175.32|175.19|175.32|175.24|175.32|175.19|0
1743705550000|2025-04-03 18:39:10|175.27|175.24|175.32|175.19|175.32|175.24|175.27|175.19|4
1743705560000|2025-04-03 18:39:20||175.24||175.24||175.24||175.19|0
1743705580000|2025-04-03 18:39:40|175.27|175.19|175.27|175.19|175.27|175.19|175.27|175.19|11
1743705600000|2025-04-03 18:40:00||175.14||175.14||175.19||175.14|6
1743705610000|2025-04-03 18:40:10||175.19||175.19||175.19||175.14|0
1743705620000|2025-04-03 18:40:20|175.32|175.24|175.37|175.24|175.37|175.24|175.32|175.24|1
1743705630000|2025-04-03 18:40:30|175.32|175.29|175.37|175.24|175.37|175.29|175.32|175.24|4
1743705640000|2025-04-03 18:40:40||175.29||175.24||175.29||175.24|0
1743705650000|2025-04-03 18:40:50||175.29||175.29||175.29||175.29|0
1743705660000|2025-04-03 18:41:00|175.32|175.24|175.32|175.24|175.32|175.29|175.32|175.24|0
1743705670000|2025-04-03 18:41:10|175.37|175.19|175.37|175.24|175.37|175.24|175.32|175.19|1
1743705690000|2025-04-03 18:41:30|175.32||175.37||175.37||175.32||0
1743705700000|2025-04-03 18:41:40|175.42|175.29|175.42|175.29|175.42|175.29|175.42|175.24|1
1743705710000|2025-04-03 18:41:50|175.47|175.34|175.47|175.34|175.47|175.34|175.47|175.34|0
1743705720000|2025-04-03 18:42:00||175.39||175.34||175.39||175.34|0
1743705730000|2025-04-03 18:42:10|175.42||175.47||175.47||175.42||5
1743705740000|2025-04-03 18:42:20|175.42||175.47||175.47||175.42||1
1743705750000|2025-04-03 18:42:30|175.42|175.29|175.42|175.29|175.42|175.29|175.42|175.29|0
1743705760000|2025-04-03 18:42:40|175.37||175.37||175.37||175.37||0
1743705780000|2025-04-03 18:43:00|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.29|3
1743705790000|2025-04-03 18:43:10|175.47|175.39|175.52|175.39|175.52|175.39|175.47|175.39|0
1743705800000|2025-04-03 18:43:20|175.47|175.34|175.47|175.34|175.47|175.34|175.47|175.34|1
1743705810000|2025-04-03 18:43:30|175.42||175.42||175.47||175.42||0
1743705820000|2025-04-03 18:43:40|175.47||175.47||175.47||175.42||0
1743705840000|2025-04-03 18:44:00|175.52|175.39|175.52|175.39|175.52|175.39|175.52|175.39|1
1743705850000|2025-04-03 18:44:10|175.57|175.44|175.57|175.44|175.57|175.44|175.57|175.44|1
1743705870000|2025-04-03 18:44:30|175.52||175.57||175.57||175.52||0
1743705880000|2025-04-03 18:44:40||175.49||175.44||175.49||175.44|0
1743705890000|2025-04-03 18:44:50|175.52||175.57||175.57||175.52||0
1743705900000|2025-04-03 18:45:00|175.52|175.39|175.52|175.39|175.57|175.39|175.52|175.39|0
1743705910000|2025-04-03 18:45:10|175.57|175.44|175.57|175.44|175.57|175.44|175.52|175.44|0
1743705920000|2025-04-03 18:45:20|175.52||175.52||175.57||175.52||0
1743705930000|2025-04-03 18:45:30||175.39||175.39||175.39||175.39|0
1743705950000|2025-04-03 18:45:50|175.47|175.34|175.47|175.34|175.47|175.34|175.47|175.34|0
1743705960000|2025-04-03 18:46:00|175.42||175.47||175.47||175.42||0
1743705970000|2025-04-03 18:46:10|175.42|175.39|175.42|175.34|175.47|175.39|175.42|175.34|1
1743705990000|2025-04-03 18:46:30|175.47|175.39|175.47|175.34|175.47|175.39|175.47|175.34|1
1743706000000|2025-04-03 18:46:40|175.42||175.42||175.42||175.42||105
1743706010000|2025-04-03 18:46:50|175.47||175.42||175.47||175.42||0
1743706020000|2025-04-03 18:47:00||175.29||175.34||175.34||175.29|1
1743706030000|2025-04-03 18:47:10|175.47|175.29|175.47|175.34|175.47|175.34|175.42|175.29|0
1743706040000|2025-04-03 18:47:20|175.52|175.39|175.52|175.44|175.52|175.44|175.52|175.39|1
1743706050000|2025-04-03 18:47:30||175.39||175.44||175.44||175.39|0
1743706070000|2025-04-03 18:47:50|175.47|175.39|175.47|175.39|175.52|175.39|175.47|175.39|2
1743706080000|2025-04-03 18:48:00|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.44|0
1743706090000|2025-04-03 18:48:10|175.57|175.49|175.57|175.49|175.57|175.49|175.57|175.49|1
1743706100000|2025-04-03 18:48:20||175.44||175.44||175.44||175.44|1
1743706110000|2025-04-03 18:48:30|175.52||175.52||175.52||175.52||0
1743706140000|2025-04-03 18:49:00|||||||||3
1743706160000|2025-04-03 18:49:20|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|5
1743706170000|2025-04-03 18:49:30|175.52|175.44|175.52|175.44|175.52|175.44|175.52|175.44|2
1743706200000|2025-04-03 18:50:00|175.47|175.39|175.52|175.39|175.52|175.39|175.47|175.39|3
1743706210000|2025-04-03 18:50:10|175.47|175.44|175.52|175.44|175.52|175.44|175.47|175.39|1
1743706220000|2025-04-03 18:50:20|175.57||175.52||175.57||175.52||4
1743706230000|2025-04-03 18:50:30|175.57|175.39|175.52|175.39|175.57|175.39|175.52|175.39|0
1743706240000|2025-04-03 18:50:40|175.47|175.34|175.42|175.34|175.47|175.34|175.42|175.34|0
1743706250000|2025-04-03 18:50:50||175.29||175.29||175.34||175.29|7
1743706260000|2025-04-03 18:51:00|175.37||175.42||175.42||175.37||5
1743706270000|2025-04-03 18:51:10||175.34||175.34||175.34||175.34|1
1743706280000|2025-04-03 18:51:20|175.47|175.29|175.47|175.39|175.47|175.39|175.47|175.29|3
1743706290000|2025-04-03 18:51:30|175.42|175.34|175.42|175.34|175.47|175.34|175.42|175.34|1
1743706300000|2025-04-03 18:51:40|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|2
1743706310000|2025-04-03 18:51:50|||||||||2
1743706340000|2025-04-03 18:52:20|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.34|6
1743706360000|2025-04-03 18:52:40|175.47|175.39|175.47|175.39|175.47|175.39|175.47|175.39|5
1743706370000|2025-04-03 18:52:50|175.52||175.47||175.52||175.47||0
1743706380000|2025-04-03 18:53:00||175.34||175.34||175.34||175.34|2
1743706390000|2025-04-03 18:53:10||175.39||175.39||175.39||175.34|3
1743706430000|2025-04-03 18:53:50|175.42|175.34|175.42|175.34|175.42|175.34|175.42|175.34|1
1743706440000|2025-04-03 18:54:00|175.37|175.29|175.42|175.29|175.42|175.29|175.37|175.29|2
1743706450000|2025-04-03 18:54:10|175.37|175.24|175.37|175.24|175.37|175.24|175.37|175.24|3
1743706470000|2025-04-03 18:54:30|175.32||175.32||175.32||175.32||0
1743706480000|2025-04-03 18:54:40|175.37||175.37||175.37||175.37||4
1743706490000|2025-04-03 18:54:50|175.32||175.32||175.37||175.32||0
1743706500000|2025-04-03 18:55:00|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.24|2
1743706510000|2025-04-03 18:55:10|175.42|175.24|175.42|175.29|175.42|175.29|175.42|175.24|1
1743706520000|2025-04-03 18:55:20|175.37|175.24|175.37|175.24|175.37|175.29|175.37|175.24|0
1743706530000|2025-04-03 18:55:30|175.32|175.19|175.27|175.19|175.32|175.19|175.27|175.19|0
1743706540000|2025-04-03 18:55:40|175.32|175.14|175.27|175.14|175.32|175.14|175.27|175.14|8
1743706550000|2025-04-03 18:55:50|175.22||175.27||175.27||175.22||0
1743706570000|2025-04-03 18:56:10|175.22||175.27||175.27||175.22||0
1743706590000|2025-04-03 18:56:30|175.22||175.27||175.27||175.22||0
1743706600000|2025-04-03 18:56:40|175.22||175.22||175.22||175.22||0
1743706610000|2025-04-03 18:56:50|175.27|175.19|175.27|175.14|175.27|175.19|175.27|175.14|3
1743706620000|2025-04-03 18:57:00|175.32|175.19|175.27|175.19|175.32|175.19|175.27|175.19|0
1743706630000|2025-04-03 18:57:10|175.32||175.27||175.32||175.27||0
1743706640000|2025-04-03 18:57:20||175.14||175.19||175.19||175.14|1
1743706660000|2025-04-03 18:57:40|175.32||175.32||175.32||175.32||3
1743706680000|2025-04-03 18:58:00||175.24||175.24||175.24||175.19|0
1743706690000|2025-04-03 18:58:10|175.27|175.19|175.27|175.19|175.32|175.24|175.27|175.19|3
1743706730000|2025-04-03 18:58:50|175.32|175.24|175.32|175.24|175.32|175.24|175.32|175.24|8
1743706740000|2025-04-03 18:59:00|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.29|1
1743706750000|2025-04-03 18:59:10|175.32|175.24|175.37|175.29|175.37|175.29|175.32|175.24|18
1743706790000|2025-04-03 18:59:50|||||||||2
1743706800000|2025-04-03 19:00:00|175.32|175.24|175.32|175.24|175.32|175.24|175.32|175.24|3
1743706810000|2025-04-03 19:00:10|175.37|175.29|175.32|175.24|175.37|175.29|175.32|175.24|5
1743706820000|2025-04-03 19:00:20||175.19||175.19||175.19||175.19|11
1743706830000|2025-04-03 19:00:30|175.27||175.27||175.27||175.27||0
1743706840000|2025-04-03 19:00:40|||||||||3
1743706850000|2025-04-03 19:00:50|175.32||175.32||175.32||175.32||2
1743706860000|2025-04-03 19:01:00|175.27|175.24|175.27|175.19|175.27|175.24|175.27|175.19|7
1743706870000|2025-04-03 19:01:10|175.32|175.24|175.32|175.24|175.32|175.24|175.27|175.24|0
1743706880000|2025-04-03 19:01:20|175.37|175.29|175.37|175.29|175.37|175.29|175.37|175.24|0
1743706890000|2025-04-03 19:01:30|175.32|175.24|175.32|175.24|175.32|175.24|175.32|175.24|1
1743706900000|2025-04-03 19:01:40|175.37|175.29|175.32|175.24|175.37|175.29|175.32|175.24|2
1743706910000|2025-04-03 19:01:50||175.19||175.24||175.24||175.19|0
1743706920000|2025-04-03 19:02:00|175.37|175.19|175.32|175.19|175.37|175.19|175.32|175.19|0
1743706930000|2025-04-03 19:02:10||175.24||175.19||175.24||175.19|0
1743706950000|2025-04-03 19:02:30|175.37|175.24|175.42|175.29|175.42|175.29|175.37|175.24|2
1743706960000|2025-04-03 19:02:40|175.37||175.42||175.42||175.37||0
1743706970000|2025-04-03 19:02:50|175.37||175.37||175.42||175.37||0
1743706980000|2025-04-03 19:03:00|175.42||175.37||175.42||175.37||0
1743707010000|2025-04-03 19:03:30|175.32|175.24|175.37|175.29|175.37|175.29|175.32|175.24|1
1743707020000|2025-04-03 19:03:40||175.24||175.29||175.29||175.24|0
1743707030000|2025-04-03 19:03:50|||||||||3
1743707040000|2025-04-03 19:04:00||175.24||175.24||175.29||175.24|0
1743707050000|2025-04-03 19:04:10|175.32|175.29|175.32|175.24|175.32|175.29|175.32|175.24|0
1743707060000|2025-04-03 19:04:20|175.27|175.19|175.27|175.19|175.27|175.19|175.27|175.19|0
1743707070000|2025-04-03 19:04:30|175.32|175.24|175.37|175.24|175.37|175.24|175.32|175.24|3
1743707080000|2025-04-03 19:04:40|175.32||175.32||175.37||175.32||0
1743707090000|2025-04-03 19:04:50|175.27|175.19|175.32|175.19|175.32|175.19|175.27|175.19|3
1743707100000|2025-04-03 19:05:00|175.37|175.24|175.37|175.24|175.37|175.24|175.32|175.24|0
1743707110000|2025-04-03 19:05:10||175.29||175.29||175.29||175.29|0
1743707120000|2025-04-03 19:05:20|175.42||175.42||175.42||175.37||0
1743707130000|2025-04-03 19:05:30|175.37|175.34|175.37|175.29|175.42|175.34|175.37|175.29|1
1743707140000|2025-04-03 19:05:40|175.42||175.42||175.42||175.42||0
1743707150000|2025-04-03 19:05:50||175.34||175.34||175.34||175.34|0
1743707160000|2025-04-03 19:06:00|175.37|175.29|175.42|175.29|175.42|175.34|175.37|175.29|1
1743707170000|2025-04-03 19:06:10|175.37||175.37||175.42||175.37||0
1743707180000|2025-04-03 19:06:20||175.24||175.24||175.24||175.24|0
1743707190000|2025-04-03 19:06:30||175.29||175.24||175.29||175.24|0
1743707200000|2025-04-03 19:06:40|175.32||175.37||175.37||175.32||1
1743707210000|2025-04-03 19:06:50|175.32||175.32||175.32||175.32||0
1743707220000|2025-04-03 19:07:00|175.37|175.29|175.42|175.29|175.42|175.29|175.32|175.29|0
1743707230000|2025-04-03 19:07:10|175.37|175.24|175.37|175.24|175.42|175.29|175.37|175.24|0
1743707240000|2025-04-03 19:07:20|175.32|175.29|175.32|175.24|175.37|175.29|175.32|175.24|0
1743707250000|2025-04-03 19:07:30|175.37||175.32||175.37||175.32||0
1743707260000|2025-04-03 19:07:40|175.37|175.29|175.37|175.29|175.37|175.29|175.32|175.29|0
1743707270000|2025-04-03 19:07:50||175.24||175.29||175.29||175.24|0
1743707280000|2025-04-03 19:08:00|175.42|175.24|175.37|175.29|175.42|175.29|175.37|175.24|0
1743707290000|2025-04-03 19:08:10||175.24||175.29||175.29||175.24|0
1743707300000|2025-04-03 19:08:20|175.42||175.42||175.42||175.42||0
1743707310000|2025-04-03 19:08:30|175.37||175.37||175.42||175.37||0
1743707320000|2025-04-03 19:08:40|175.42|175.24|175.37|175.24|175.42|175.24|175.37|175.24|0
1743707330000|2025-04-03 19:08:50||175.29||175.24||175.29||175.24|0
1743707340000|2025-04-03 19:09:00||175.29||175.24||175.29||175.24|0
1743707350000|2025-04-03 19:09:10|175.32|175.19|175.37|175.24|175.37|175.24|175.32|175.19|0
1743707360000|2025-04-03 19:09:20|175.32||175.37||175.37||175.32||0
1743707370000|2025-04-03 19:09:30|175.32|175.19|175.32|175.24|175.32|175.24|175.32|175.19|0
1743707380000|2025-04-03 19:09:40|175.37||175.37||175.37||175.37||0
1743707390000|2025-04-03 19:09:50|175.32|175.29|175.32|175.24|175.37|175.29|175.32|175.24|0
1743707400000|2025-04-03 19:10:00|175.37||175.37||175.37||175.37||0
1743707430000|2025-04-03 19:10:30|175.32|175.19|175.27|175.19|175.37|175.19|175.27|175.19|0
1743707440000|2025-04-03 19:10:40||175.14||175.14||175.14||175.14|0
1743707460000|2025-04-03 19:11:00|175.22|175.09|175.22|175.09|175.22|175.09|175.17|175.09|8
1743707470000|2025-04-03 19:11:10|175.17||175.17||175.22||175.17||0
1743707480000|2025-04-03 19:11:20|175.22||175.22||175.22||175.22||0
1743707490000|2025-04-03 19:11:30|175.17||175.22||175.22||175.17||0
1743707500000|2025-04-03 19:11:40|175.27|175.14|175.27|175.14|175.27|175.14|175.27|175.14|0
1743707510000|2025-04-03 19:11:50|175.22||175.27||175.27||175.22||0
1743707520000|2025-04-03 19:12:00|175.32|175.19|175.27|175.19|175.32|175.19|175.27|175.19|0
1743707530000|2025-04-03 19:12:10||175.14||175.14||175.14||175.14|1
1743707540000|2025-04-03 19:12:20|175.22|175.19|175.27|175.14|175.27|175.19|175.22|175.09|0
1743707560000|2025-04-03 19:12:40|175.22||175.27||175.27||175.22||0
1743707570000|2025-04-03 19:12:50|175.22||175.27||175.27||175.22||0
1743707580000|2025-04-03 19:13:00|175.32|175.19|175.27|175.14|175.32|175.19|175.27|175.14|0
1743707590000|2025-04-03 19:13:10|175.32|175.19|175.32|175.19|175.32|175.19|175.32|175.19|0
1743707600000|2025-04-03 19:13:20|175.27|175.14|175.27|175.14|175.27|175.14|175.27|175.14|0
1743707610000|2025-04-03 19:13:30||175.19||175.14||175.19||175.14|0
1743707630000|2025-04-03 19:13:50||175.19||175.14||175.19||175.14|0
1743707660000|2025-04-03 19:14:20||175.19||175.19||175.19||175.19|0
1743707670000|2025-04-03 19:14:30|175.22|175.14|175.22|175.09|175.22|175.19|175.22|175.09|0
1743707680000|2025-04-03 19:14:40|175.17|175.04|175.22|175.09|175.22|175.09|175.17|175.04|0
1743707690000|2025-04-03 19:14:50|175.17|175.04|175.17|175.04|175.17|175.04|175.17|175.04|0
1743707700000|2025-04-03 19:15:00||175.09||175.04||175.09||175.04|0
1743707710000|2025-04-03 19:15:10|175.12|174.99|175.12|174.99|175.12|175.04|175.12|174.99|2
1743707720000|2025-04-03 19:15:20|175.07||175.07||175.07||175.07||0
1743707730000|2025-04-03 19:15:30|175.02|174.94|175.07|174.94|175.07|174.94|175.02|174.94|52
1743707740000|2025-04-03 19:15:40|175.02|174.89|175.02|174.89|175.02|174.89|175.02|174.89|0
1743707750000|2025-04-03 19:15:50|174.97||174.97||174.97||174.97||0
1743707760000|2025-04-03 19:16:00|174.92|174.84|174.97|174.84|174.97|174.84|174.92|174.84|2
1743707780000|2025-04-03 19:16:20|174.92|174.79|174.92|174.79|174.97|174.79|174.92|174.79|0
1743707800000|2025-04-03 19:16:40|174.87||174.87||174.87||174.87||0
1743707810000|2025-04-03 19:16:50|174.92||174.87||174.92||174.87||0
1743707820000|2025-04-03 19:17:00|174.92|174.74|174.87|174.74|174.92|174.74|174.87|174.74|63
1743707830000|2025-04-03 19:17:10|174.82|174.69|174.82|174.69|174.82|174.74|174.82|174.69|0
1743707840000|2025-04-03 19:17:20|174.77||174.77||174.82||174.77||5
1743707850000|2025-04-03 19:17:30||174.64||174.69||174.69||174.64|106
1743707860000|2025-04-03 19:17:40||174.64||174.69||174.69||174.64|0
1743707880000|2025-04-03 19:18:00|174.72|174.64|174.72|174.59|174.72|174.64|174.72|174.59|8
1743707890000|2025-04-03 19:18:10|174.67|174.64|174.72|174.64|174.72|174.64|174.67|174.64|0
1743707900000|2025-04-03 19:18:20|174.77|174.69|174.82|174.69|174.82|174.69|174.77|174.69|14
1743707910000|2025-04-03 19:18:30|174.77|174.64|174.82|174.69|174.82|174.74|174.77|174.64|9
1743707920000|2025-04-03 19:18:40|174.77|174.74|174.82|174.74|174.82|174.74|174.77|174.74|0
1743707930000|2025-04-03 19:18:50|174.87|174.79|174.87|174.79|174.87|174.79|174.87|174.79|2
1743707940000|2025-04-03 19:19:00|174.92|174.74|174.92|174.79|174.92|174.79|174.92|174.74|1
1743707950000|2025-04-03 19:19:10|174.87|174.84|174.87|174.79|174.87|174.84|174.87|174.74|0
1743707960000|2025-04-03 19:19:20|174.82|174.74|174.82|174.74|174.87|174.79|174.82|174.69|0
1743707970000|2025-04-03 19:19:30|174.87|174.69|174.87|174.74|174.87|174.74|174.87|174.69|3
1743707980000|2025-04-03 19:19:40|174.82||174.87||174.87||174.82||0
1743707990000|2025-04-03 19:19:50|174.92|174.79|174.87|174.74|174.92|174.79|174.87|174.74|1
1743708000000|2025-04-03 19:20:00|174.92|174.79|174.87|174.79|174.92|174.79|174.87|174.74|0
1743708010000|2025-04-03 19:20:10||174.74||174.79||174.79||174.74|0
1743708020000|2025-04-03 19:20:20|174.92|174.84|174.92|174.79|174.92|174.84|174.92|174.79|0
1743708030000|2025-04-03 19:20:30|174.87||174.87||174.92||174.87||0
1743708040000|2025-04-03 19:20:40|174.82|174.74|174.82|174.74|174.82|174.79|174.82|174.74|0
1743708050000|2025-04-03 19:20:50||174.69||174.74||174.74||174.69|0
1743708060000|2025-04-03 19:21:00|174.77|174.69|174.77|174.69|174.77|174.74|174.77|174.69|0
1743708070000|2025-04-03 19:21:10||174.64||174.69||174.69||174.64|0
1743708080000|2025-04-03 19:21:20|174.82|174.64|174.82|174.69|174.82|174.69|174.82|174.64|2
1743708090000|2025-04-03 19:21:30||174.74||174.69||174.74||174.69|0
1743708100000|2025-04-03 19:21:40|174.77||174.77||174.82||174.77||0
1743708110000|2025-04-03 19:21:50|174.82|174.64|174.82|174.74|174.82|174.74|174.77|174.64|2
1743708120000|2025-04-03 19:22:00|174.77|174.69|174.77|174.69|174.77|174.69|174.77|174.64|1
1743708130000|2025-04-03 19:22:10|174.82|174.64|174.82|174.69|174.82|174.74|174.82|174.64|0
1743708140000|2025-04-03 19:22:20|174.87|174.74|174.82|174.69|174.87|174.74|174.82|174.69|0
1743708150000|2025-04-03 19:22:30|174.77|174.64|174.72|174.59|174.77|174.69|174.72|174.59|0
1743708160000|2025-04-03 19:22:40||174.64||174.64||174.64||174.59|0
1743708170000|2025-04-03 19:22:50|174.67|174.59|174.72|174.59|174.72|174.59|174.67|174.59|1
1743708180000|2025-04-03 19:23:00|174.77|174.64|174.72|174.64|174.77|174.64|174.72|174.59|0
1743708190000|2025-04-03 19:23:10|174.77|174.59|174.72|174.59|174.77|174.64|174.72|174.59|0
1743708200000|2025-04-03 19:23:20|174.67|174.64|174.72|174.64|174.72|174.64|174.67|174.64|0
1743708210000|2025-04-03 19:23:30|174.77|174.69|174.77|174.64|174.77|174.69|174.77|174.64|0
1743708220000|2025-04-03 19:23:40|174.82|174.69|174.82|174.69|174.82|174.69|174.82|174.69|0
1743708230000|2025-04-03 19:23:50|174.87|174.74|174.82|174.69|174.87|174.74|174.82|174.69|1
1743708240000|2025-04-03 19:24:00|174.77|174.74|174.82|174.69|174.82|174.74|174.77|174.69|0
1743708250000|2025-04-03 19:24:10|174.77|174.74|174.82|174.74|174.87|174.74|174.77|174.69|0
1743708260000|2025-04-03 19:24:20|174.87||174.87||174.87||174.82||0
1743708270000|2025-04-03 19:24:30|174.82|174.69|174.82|174.74|174.82|174.74|174.82|174.69|0
1743708280000|2025-04-03 19:24:40||174.69||174.74||174.74||174.69|0
1743708290000|2025-04-03 19:24:50|174.87|174.69|174.82|174.69|174.87|174.69|174.82|174.69|0
1743708310000|2025-04-03 19:25:10|174.77||174.82||174.82||174.77||0
1743708320000|2025-04-03 19:25:20|174.77|174.64|174.72|174.64|174.77|174.64|174.72|174.59|2
1743708330000|2025-04-03 19:25:30|174.77||174.77||174.77||174.77||0
1743708340000|2025-04-03 19:25:40|174.72|174.69|174.72|174.64|174.72|174.69|174.72|174.59|0
1743708350000|2025-04-03 19:25:50|174.77|174.59|174.77|174.64|174.77|174.64|174.77|174.59|0
1743708360000|2025-04-03 19:26:00||174.69||174.69||174.69||174.64|0
1743708370000|2025-04-03 19:26:10|174.82|174.64|174.77|174.69|174.82|174.69|174.77|174.64|0
1743708380000|2025-04-03 19:26:20||174.64||174.69||174.69||174.64|0
1743708390000|2025-04-03 19:26:30|174.82|174.64|174.82|174.69|174.82|174.74|174.82|174.64|7
1743708400000|2025-04-03 19:26:40|174.87|174.74|174.87|174.74|174.87|174.74|174.87|174.69|0
1743708410000|2025-04-03 19:26:50||174.79||174.74||174.79||174.74|0
1743708420000|2025-04-03 19:27:00||174.79||174.74||174.79||174.74|0
1743708430000|2025-04-03 19:27:10|174.82|174.69|174.82|174.69|174.82|174.69|174.82|174.69|1
1743708440000|2025-04-03 19:27:20||174.74||174.69||174.74||174.69|0
1743708450000|2025-04-03 19:27:30|174.77|174.64|174.72|174.59|174.77|174.64|174.72|174.59|0
1743708470000|2025-04-03 19:27:50||174.64||174.59||174.64||174.59|0
1743708480000|2025-04-03 19:28:00|174.67||174.72||174.72||174.67||0
1743708490000|2025-04-03 19:28:10|174.77|174.64|174.72|174.64|174.77|174.64|174.72|174.64|0
1743708500000|2025-04-03 19:28:20|174.77|174.59|174.72|174.64|174.77|174.64|174.72|174.59|0
1743708510000|2025-04-03 19:28:30|174.67|174.59|174.67|174.54|174.67|174.59|174.62|174.54|13
1743708520000|2025-04-03 19:28:40|174.72|174.59|174.72|174.59|174.72|174.59|174.72|174.59|0
1743708530000|2025-04-03 19:28:50|174.77|174.64|174.72|174.59|174.77|174.64|174.72|174.59|24
1743708540000|2025-04-03 19:29:00|174.67|174.64|174.67|174.59|174.67|174.64|174.67|174.59|2
1743708560000|2025-04-03 19:29:20|174.72|174.54|174.72|174.59|174.72|174.59|174.72|174.54|6
1743708570000|2025-04-03 19:29:30|174.67|174.54|174.72|174.59|174.72|174.59|174.67|174.54|3
1743708580000|2025-04-03 19:29:40||174.64||174.64||174.64||174.59|0
1743708590000|2025-04-03 19:29:50||174.59||174.59||174.64||174.59|0
1743708600000|2025-04-03 19:30:00|174.77|174.64|174.72|174.64|174.77|174.64|174.67|174.59|2
1743708610000|2025-04-03 19:30:10||174.59||174.64||174.64||174.59|12
1743708620000|2025-04-03 19:30:20||174.59||174.59||174.64||174.59|2
1743708630000|2025-04-03 19:30:30|174.67||174.72||174.72||174.67||1
1743708640000|2025-04-03 19:30:40|174.67|174.54|174.67|174.54|174.67|174.54|174.67|174.54|1
1743708650000|2025-04-03 19:30:50|174.62|174.49|174.62|174.54|174.62|174.54|174.62|174.49|2
1743708660000|2025-04-03 19:31:00|174.67|174.49|174.62|174.54|174.67|174.54|174.62|174.49|12
1743708670000|2025-04-03 19:31:10|174.67||174.62||174.67||174.62||1
1743708680000|2025-04-03 19:31:20|174.57|174.49|174.57|174.49|174.57|174.49|174.57|174.49|0
1743708700000|2025-04-03 19:31:40|||||||||264
1743708710000|2025-04-03 19:31:50|174.62|174.54|174.62|174.49|174.62|174.54|174.62|174.49|6
1743708720000|2025-04-03 19:32:00|174.57|174.54|174.57|174.49|174.57|174.54|174.57|174.49|0
1743708730000|2025-04-03 19:32:10|174.62|174.44|174.62|174.49|174.62|174.49|174.57|174.44|14
1743708740000|2025-04-03 19:32:20|174.67|174.54|174.62|174.54|174.67|174.54|174.62|174.54|52
1743708750000|2025-04-03 19:32:30||174.49||174.49||174.49||174.49|1
1743708760000|2025-04-03 19:32:40|174.57|174.54|174.62|174.49|174.62|174.54|174.57|174.49|0
1743708770000|2025-04-03 19:32:50|174.57|174.44|174.57|174.44|174.62|174.49|174.57|174.44|5
1743708780000|2025-04-03 19:33:00|174.62|174.49|174.57|174.49|174.62|174.49|174.57|174.44|0
1743708790000|2025-04-03 19:33:10|174.62|174.44|174.62|174.54|174.62|174.54|174.62|174.44|0
1743708800000|2025-04-03 19:33:20|174.57|174.49|174.57|174.49|174.57|174.49|174.57|174.44|0
1743708810000|2025-04-03 19:33:30|174.62|174.44|174.62|174.49|174.62|174.54|174.62|174.44|0
1743708820000|2025-04-03 19:33:40||174.54||174.54||174.54||174.54|0
1743708830000|2025-04-03 19:33:50|174.57|174.49|174.57|174.49|174.57|174.54|174.57|174.49|0
1743708840000|2025-04-03 19:34:00|174.52|174.44|174.52|174.44|174.57|174.44|174.52|174.44|0
1743708850000|2025-04-03 19:34:10|174.57|174.49|174.57|174.49|174.57|174.49|174.52|174.49|5
1743708860000|2025-04-03 19:34:20|174.52|174.44|174.57|174.49|174.57|174.49|174.52|174.44|5
1743708870000|2025-04-03 19:34:30|174.62|174.44|174.57|174.49|174.62|174.49|174.57|174.44|1
1743708880000|2025-04-03 19:34:40|174.52|174.44|174.52|174.44|174.57|174.44|174.52|174.44|1
1743708890000|2025-04-03 19:34:50|174.57||174.57||174.57||174.57||1
1743708900000|2025-04-03 19:35:00|174.52||174.57||174.57||174.52||33
1743708910000|2025-04-03 19:35:10|174.52|174.39|174.52|174.39|174.52|174.39|174.52|174.39|1
1743708920000|2025-04-03 19:35:20||174.44||174.39||174.44||174.39|0
1743708930000|2025-04-03 19:35:30|174.47|174.44|174.47|174.39|174.47|174.44|174.47|174.39|0
1743708940000|2025-04-03 19:35:40|174.52|174.34|174.47|174.34|174.52|174.39|174.47|174.34|0
1743708950000|2025-04-03 19:35:50|174.52|174.39|174.52|174.44|174.57|174.44|174.52|174.39|0
1743708960000|2025-04-03 19:36:00|174.57|174.39|174.52|174.44|174.57|174.44|174.52|174.39|1
1743708970000|2025-04-03 19:36:10|174.57||174.57||174.57||174.57||1
1743708990000|2025-04-03 19:36:30|174.52||174.52||174.57||174.52||14
1743709000000|2025-04-03 19:36:40|174.57||174.52||174.57||174.52||0
1743709020000|2025-04-03 19:37:00|174.57||174.52||174.57||174.52||0
1743709030000|2025-04-03 19:37:10|174.57|174.39|174.57|174.44|174.57|174.44|174.57|174.39|2
1743709040000|2025-04-03 19:37:20||174.49||174.49||174.49||174.44|0
1743709050000|2025-04-03 19:37:30|174.62|174.44|174.62|174.54|174.62|174.54|174.62|174.44|5
1743709060000|2025-04-03 19:37:40|174.67|174.49|174.67|174.54|174.67|174.59|174.67|174.49|0
1743709070000|2025-04-03 19:37:50|174.62||174.62||174.67||174.62||2
1743709080000|2025-04-03 19:38:00|174.67|174.59|174.67|174.54|174.67|174.59|174.67|174.54|5
1743709090000|2025-04-03 19:38:10|174.62||174.62||174.67||174.62||0
1743709100000|2025-04-03 19:38:20|174.67||174.62||174.67||174.62||0
1743709110000|2025-04-03 19:38:30||174.49||174.49||174.54||174.49|0
1743709120000|2025-04-03 19:38:40||174.54||174.49||174.54||174.49|0
1743709130000|2025-04-03 19:38:50|174.57||174.62||174.62||174.57||8
1743709140000|2025-04-03 19:39:00|174.57|174.54|174.62|174.54|174.62|174.54|174.57|174.49|0
1743709150000|2025-04-03 19:39:10|174.67||174.67||174.67||174.67||0
1743709160000|2025-04-03 19:39:20||174.59||174.54||174.59||174.54|0
1743709170000|2025-04-03 19:39:30|174.62||174.67||174.67||174.62||0
1743709190000|2025-04-03 19:39:50||174.59||174.54||174.59||174.54|0
1743709200000|2025-04-03 19:40:00|174.62||174.67||174.67||174.62||0
1743709210000|2025-04-03 19:40:10|174.62|174.49|174.62|174.49|174.62|174.54|174.57|174.49|0
1743709220000|2025-04-03 19:40:20|174.67|174.54|174.67|174.54|174.67|174.54|174.67|174.49|0
1743709230000|2025-04-03 19:40:30||174.59||174.54||174.59||174.54|0
1743709240000|2025-04-03 19:40:40||174.59||174.59||174.59||174.54|0
1743709250000|2025-04-03 19:40:50||174.54||174.59||174.59||174.54|0
1743709260000|2025-04-03 19:41:00|174.62|174.54|174.67|174.54|174.67|174.54|174.62|174.49|19
1743709270000|2025-04-03 19:41:10||174.59||174.59||174.59||174.54|0
1743709280000|2025-04-03 19:41:20||174.54||174.54||174.59||174.54|0
1743709290000|2025-04-03 19:41:30|174.62|174.59|174.62|174.54|174.67|174.59|174.62|174.49|9
1743709300000|2025-04-03 19:41:40|174.67|174.59|174.72|174.59|174.72|174.59|174.62|174.59|0
1743709320000|2025-04-03 19:42:00|174.67|174.54|174.67|174.59|174.67|174.59|174.67|174.54|0
1743709330000|2025-04-03 19:42:10|174.72||174.67||174.72||174.67||0
1743709340000|2025-04-03 19:42:20||174.54||174.59||174.59||174.54|1
1743709350000|2025-04-03 19:42:30|174.72|174.54|174.67|174.59|174.72|174.59|174.67|174.54|0
1743709360000|2025-04-03 19:42:40|174.72|174.54|174.67|174.59|174.72|174.59|174.67|174.54|0
1743709370000|2025-04-03 19:42:50|174.72|174.54|174.72|174.59|174.72|174.59|174.72|174.54|0
1743709380000|2025-04-03 19:43:00||174.64||174.64||174.64||174.64|0
1743709390000|2025-04-03 19:43:10|174.77|174.69|174.82|174.69|174.82|174.74|174.77|174.69|29
1743709400000|2025-04-03 19:43:20||174.74||174.74||174.74||174.69|0
1743709410000|2025-04-03 19:43:30||174.69||174.69||174.74||174.69|1
1743709420000|2025-04-03 19:43:40||174.74||174.69||174.74||174.69|0
1743709430000|2025-04-03 19:43:50|174.87|174.74|174.82|174.74|174.87|174.74|174.82|174.69|0
1743709440000|2025-04-03 19:44:00|174.87||174.82||174.87||174.82||52
1743709450000|2025-04-03 19:44:10|174.87|174.69|174.82|174.74|174.87|174.74|174.82|174.69|2
1743709460000|2025-04-03 19:44:20|174.87||174.87||174.87||174.87||0
1743709470000|2025-04-03 19:44:30|174.82||174.82||174.87||174.82||0
1743709480000|2025-04-03 19:44:40|174.87||174.82||174.87||174.82||0
1743709490000|2025-04-03 19:44:50|174.77|174.69|174.82|174.69|174.82|174.69|174.77|174.69|0
1743709500000|2025-04-03 19:45:00||174.74||174.69||174.74||174.69|0
1743709510000|2025-04-03 19:45:10|174.77|174.74|174.82|174.74|174.82|174.74|174.77|174.74|5
1743709520000|2025-04-03 19:45:20|174.77|174.69|174.77|174.64|174.77|174.69|174.72|174.64|0
1743709530000|2025-04-03 19:45:30|174.72|174.59|174.67|174.59|174.72|174.59|174.67|174.59|0
1743709540000|2025-04-03 19:45:40|174.62|174.54|174.62|174.54|174.67|174.54|174.62|174.54|0
1743709550000|2025-04-03 19:45:50||174.49||174.49||174.49||174.49|0
1743709560000|2025-04-03 19:46:00|174.57||174.57||174.62||174.57||0
1743709570000|2025-04-03 19:46:10|174.62||174.57||174.62||174.57||1
1743709580000|2025-04-03 19:46:20|174.62||174.57||174.62||174.57||16
1743709590000|2025-04-03 19:46:30|||||||||5
1743709600000|2025-04-03 19:46:40|174.52|174.44|174.57|174.44|174.57|174.44|174.52|174.44|0
1743709610000|2025-04-03 19:46:50|174.52||174.57||174.57||174.52||0
1743709620000|2025-04-03 19:47:00|174.52||174.52||174.57||174.52||0
1743709640000|2025-04-03 19:47:20|174.47|174.39|174.52|174.39|174.52|174.44|174.47|174.39|18
1743709650000|2025-04-03 19:47:30|174.47|174.44|174.57|174.49|174.57|174.49|174.47|174.44|0
1743709660000|2025-04-03 19:47:40|174.52|174.44|174.52|174.39|174.52|174.49|174.52|174.39|0
1743709670000|2025-04-03 19:47:50|174.47||174.52||174.52||174.47||0
1743709680000|2025-04-03 19:48:00|174.47||174.52||174.52||174.47||2
1743709690000|2025-04-03 19:48:10|174.47||174.47||174.47||174.47||0
1743709700000|2025-04-03 19:48:20|174.52|174.44|174.52|174.44|174.52|174.44|174.52|174.44|0
1743709710000|2025-04-03 19:48:30||174.39||174.39||174.44||174.39|0
1743709720000|2025-04-03 19:48:40|174.47||174.47||174.47||174.47||0
1743709730000|2025-04-03 19:48:50|174.52|174.44|174.52|174.39|174.52|174.44|174.52|174.39|4
1743709740000|2025-04-03 19:49:00|174.47||174.47||174.47||174.47||1
1743709750000|2025-04-03 19:49:10|174.42|174.34|174.47|174.34|174.47|174.34|174.42|174.34|1
1743709760000|2025-04-03 19:49:20|174.52|174.39|174.52|174.39|174.52|174.39|174.52|174.34|0
1743709770000|2025-04-03 19:49:30|174.47|174.34|174.47|174.34|174.47|174.34|174.42|174.34|1
1743709780000|2025-04-03 19:49:40|174.42|174.29|174.47|174.39|174.47|174.39|174.42|174.29|0
1743709790000|2025-04-03 19:49:50|174.52|174.44|174.52|174.39|174.52|174.44|174.47|174.39|0
1743709800000|2025-04-03 19:50:00|174.47|174.44|174.47|174.34|174.47|174.44|174.42|174.34|0
1743709810000|2025-04-03 19:50:10|174.42|174.39|174.52|174.39|174.52|174.39|174.42|174.34|0
1743709820000|2025-04-03 19:50:20|174.47|174.34|174.52|174.39|174.52|174.39|174.47|174.34|52
1743709830000|2025-04-03 19:50:30||174.44||174.44||174.44||174.39|0
1743709840000|2025-04-03 19:50:40||174.39||174.39||174.44||174.39|0
1743709850000|2025-04-03 19:50:50||174.44||174.44||174.44||174.39|1
1743709860000|2025-04-03 19:51:00|174.57||174.57||174.57||174.57||10
1743709870000|2025-04-03 19:51:10|174.52|174.39|174.52|174.44|174.52|174.44|174.52|174.39|20
1743709880000|2025-04-03 19:51:20|174.47|174.39|174.52|174.39|174.52|174.39|174.47|174.39|3
1743709890000|2025-04-03 19:51:30|174.57|174.44|174.57|174.44|174.57|174.44|174.52|174.44|0
1743709900000|2025-04-03 19:51:40||174.49||174.44||174.49||174.44|0
1743709910000|2025-04-03 19:51:50|174.52||174.52||174.52||174.52||0
1743709920000|2025-04-03 19:52:00|174.47|174.39|174.47|174.39|174.47|174.39|174.47|174.39|3
1743709930000|2025-04-03 19:52:10||174.34||174.34||174.34||174.34|1
1743709940000|2025-04-03 19:52:20||174.39||174.34||174.39||174.34|3
1743709950000|2025-04-03 19:52:30|174.52|174.39|174.47|174.39|174.52|174.39|174.47|174.39|0
1743709960000|2025-04-03 19:52:40|174.52||174.52||174.52||174.47||1
1743709970000|2025-04-03 19:52:50|174.47|174.44|174.47|174.39|174.47|174.44|174.47|174.39|0
1743709980000|2025-04-03 19:53:00|174.52|174.44|174.52|174.44|174.57|174.44|174.52|174.44|115
1743709990000|2025-04-03 19:53:10|174.47|174.39|174.52|174.44|174.52|174.44|174.47|174.39|2
1743710000000|2025-04-03 19:53:20|174.57|174.39|174.52|174.44|174.57|174.44|174.52|174.39|0
1743710010000|2025-04-03 19:53:30|174.57|174.49|174.52|174.39|174.57|174.49|174.52|174.39|1
1743710020000|2025-04-03 19:53:40||174.44||174.39||174.44||174.39|0
1743710030000|2025-04-03 19:53:50|174.47||174.47||174.52||174.47||1
1743710040000|2025-04-03 19:54:00||174.34||174.34||174.34||174.34|2
1743710050000|2025-04-03 19:54:10|174.42||174.42||174.47||174.42||18
1743710060000|2025-04-03 19:54:20|174.47||174.47||174.47||174.47||1
1743710070000|2025-04-03 19:54:30|174.52|174.39|174.52|174.44|174.52|174.44|174.52|174.39|0
1743710080000|2025-04-03 19:54:40|174.57|174.39|174.57|174.44|174.57|174.44|174.52|174.39|0
1743710090000|2025-04-03 19:54:50|174.62|174.49|174.57|174.44|174.62|174.49|174.57|174.44|0
1743710100000|2025-04-03 19:55:00||174.39||174.44||174.44||174.39|0
1743710110000|2025-04-03 19:55:10|174.52|174.39|174.52|174.39|174.52|174.39|174.52|174.39|0
1743710120000|2025-04-03 19:55:20|174.57|174.44|174.57|174.44|174.57|174.44|174.57|174.44|0
1743710130000|2025-04-03 19:55:30|174.52|174.39|174.47|174.39|174.52|174.39|174.47|174.39|1
1743710140000|2025-04-03 19:55:40|174.52||174.47||174.52||174.47||0
1743710150000|2025-04-03 19:55:50|174.52|174.34|174.52|174.39|174.52|174.39|174.52|174.34|1
1743710160000|2025-04-03 19:56:00|174.47||174.47||174.47||174.47||53
1743710170000|2025-04-03 19:56:10|174.42|174.34|174.42|174.29|174.42|174.34|174.42|174.29|128
1743710180000|2025-04-03 19:56:20||174.34||174.34||174.34||174.34|0
1743710190000|2025-04-03 19:56:30|174.37|174.29|174.42|174.29|174.42|174.29|174.37|174.29|4
1743710210000|2025-04-03 19:56:50|174.37|174.24|174.42|174.24|174.42|174.24|174.37|174.24|1
1743710220000|2025-04-03 19:57:00||174.29||174.29||174.29||174.29|0
1743710250000|2025-04-03 19:57:30|174.37||174.37||174.42||174.37||0
1743710260000|2025-04-03 19:57:40|174.42||174.37||174.42||174.37||0
1743710270000|2025-04-03 19:57:50|174.42||174.37||174.42||174.37||0
1743710280000|2025-04-03 19:58:00|174.42||174.42||174.42||174.42||0
1743710290000|2025-04-03 19:58:10|174.52|174.34|174.52|174.44|174.52|174.44|174.52|174.29|161
1743710320000|2025-04-03 19:58:40|174.57|174.49|174.57|174.44|174.57|174.49|174.57|174.44|68
1743710330000|2025-04-03 19:58:50|174.52||174.57||174.57||174.52||1
1743710340000|2025-04-03 19:59:00|174.52|174.49|174.52|174.44|174.52|174.49|174.52|174.44|31
1743710350000|2025-04-03 19:59:10|||||||||8
1743710360000|2025-04-03 19:59:20|||||||||1
1743710370000|2025-04-03 19:59:30|174.57|174.49|174.57|174.49|174.57|174.49|174.57|174.49|96
1743710380000|2025-04-03 19:59:40|||||||||7
1743710390000|2025-04-03 19:59:50|174.62|174.54|174.62|174.49|174.62|174.54|174.57|174.49|39
1743746460000|2025-04-04 06:01:00|174.64|174.57|174.64|174.57|174.64|174.57|174.64|174.57|0
1743746470000|2025-04-04 06:01:10|174.12|174.04|173.97|173.84|174.12|174.04|173.97|173.84|35
1743746480000|2025-04-04 06:01:20|174.12|173.99|174.12|173.99|174.12|173.99|174.12|173.99|33
1743746490000|2025-04-04 06:01:30|174.07|173.94|174.07|173.94|174.07|173.94|174.07|173.94|0
1743746510000|2025-04-04 06:01:50||173.99||173.94||173.99||173.94|53
1743746520000|2025-04-04 06:02:00|174.02|173.89|174.02|173.94|174.02|173.94|174.02|173.84|0
1743746540000|2025-04-04 06:02:20|173.97|173.89|173.97|173.89|173.97|173.89|173.97|173.89|8
1743746550000|2025-04-04 06:02:30|174.02||174.02||174.02||174.02||3
1743746560000|2025-04-04 06:02:40|174.07|173.94|174.22|174.09|174.22|174.09|174.07|173.94|7
1743746570000|2025-04-04 06:02:50||174.04||174.09||174.09||174.04|0
1743746580000|2025-04-04 06:03:00|174.17|173.99|174.12|173.99|174.17|173.99|174.07|173.94|7
1743746590000|2025-04-04 06:03:10|174.17|174.04|174.17|174.04|174.17|174.04|174.17|174.04|0
1743746600000|2025-04-04 06:03:20|174.12||174.17||174.17||174.12||1
1743746610000|2025-04-04 06:03:30|174.12|173.99|174.17|174.04|174.17|174.09|174.12|173.99|1
1743746620000|2025-04-04 06:03:40||173.99||173.99||173.99||173.99|0
1743746640000|2025-04-04 06:04:00|174.12|173.94|174.07|173.94|174.12|173.94|174.07|173.94|0
1743746650000|2025-04-04 06:04:10|174.17|173.99|174.17|174.09|174.17|174.09|174.17|173.99|0
1743746660000|2025-04-04 06:04:20||174.04||174.04||174.04||174.04|1
1743746670000|2025-04-04 06:04:30||173.99||173.99||174.04||173.99|0
1743746680000|2025-04-04 06:04:40|174.27|174.04|174.27|174.14|174.27|174.19|174.27|174.04|19
1743746690000|2025-04-04 06:04:50||174.19||174.19||174.19||174.19|0
1743746700000|2025-04-04 06:05:00||174.14||174.14||174.19||174.14|20
1743746710000|2025-04-04 06:05:10|174.22|174.09|174.22|174.09|174.22|174.09|174.22|174.09|8
1743746720000|2025-04-04 06:05:20|174.17|174.04|174.12|173.99|174.17|174.04|174.12|173.99|0
1743746760000|2025-04-04 06:06:00|174.07||174.07||174.07||174.07||0
1743746770000|2025-04-04 06:06:10|174.12||174.07||174.12||174.07||0
1743746780000|2025-04-04 06:06:20|174.12||174.12||174.12||174.12||2
1743746790000|2025-04-04 06:06:30|174.17|174.04|174.22|174.04|174.22|174.04|174.12|174.04|0
1743746800000|2025-04-04 06:06:40|174.27|174.09|174.27|174.09|174.27|174.14|174.27|174.09|7
1743746810000|2025-04-04 06:06:50|174.22|174.14|174.22|174.14|174.22|174.14|174.22|174.14|0
1743746820000|2025-04-04 06:07:00|174.27|174.09|174.27|174.09|174.27|174.09|174.27|174.09|0
1743746830000|2025-04-04 06:07:10|174.22|174.14|174.27|174.14|174.27|174.14|174.22|174.14|0
1743746840000|2025-04-04 06:07:20|174.22|174.09|174.22|174.09|174.22|174.09|174.22|174.09|0
1743746850000|2025-04-04 06:07:30|174.27|174.14|174.27|174.14|174.27|174.14|174.27|174.14|0
1743746870000|2025-04-04 06:07:50|174.32|174.19|174.32|174.19|174.32|174.19|174.32|174.19|6
1743746880000|2025-04-04 06:08:00|174.27|174.14|174.27|174.14|174.27|174.14|174.27|174.14|0
1743746890000|2025-04-04 06:08:10|174.22|174.09|174.22|174.09|174.22|174.09|174.22|174.09|0
1743746900000|2025-04-04 06:08:20|174.17|174.14|174.27|174.14|174.27|174.14|174.17|174.14|1
1743746910000|2025-04-04 06:08:30|174.32|174.19|174.32|174.19|174.32|174.19|174.32|174.19|0
1743746960000|2025-04-04 06:09:20|174.37|174.24|174.42|174.29|174.42|174.29|174.37|174.24|11
1743746970000|2025-04-04 06:09:30|174.37|174.24|174.37|174.24|174.37|174.24|174.37|174.24|0
1743747040000|2025-04-04 06:10:40|174.32|174.19|174.32|174.19|174.32|174.19|174.32|174.19|7
1743747050000|2025-04-04 06:10:50|174.27|174.09|174.17|174.09|174.27|174.09|174.17|174.09|3
1743747060000|2025-04-04 06:11:00|174.12|173.99|174.07|173.94|174.12|173.99|174.07|173.94|20
1743747070000|2025-04-04 06:11:10|174.17|174.04|174.17|174.04|174.17|174.04|174.17|174.04|10
1743747090000|2025-04-04 06:11:30|174.12|173.99|174.12|173.99|174.12|173.99|174.12|173.99|5
1743747100000|2025-04-04 06:11:40|174.17|174.04|174.22|174.14|174.22|174.14|174.17|174.04|13
1743747110000|2025-04-04 06:11:50||174.09||174.09||174.09||174.09|50
1743747120000|2025-04-04 06:12:00|174.17|174.04|174.17|174.04|174.17|174.04|174.12|174.04|4
1743747150000|2025-04-04 06:12:30|174.12|173.99|174.17|174.04|174.17|174.04|174.12|173.99|39
1743747170000|2025-04-04 06:12:50|174.22|174.09|174.27|174.14|174.27|174.14|174.22|174.09|5
1743747180000|2025-04-04 06:13:00|174.32|174.19|174.32|174.19|174.32|174.19|174.32|174.19|11
1743747210000|2025-04-04 06:13:30|174.27||174.32||174.32||174.27||22
1743747220000|2025-04-04 06:13:40|174.27|174.14|174.22|174.14|174.27|174.14|174.22|174.14|22
1743747230000|2025-04-04 06:13:50|174.17|174.09|174.22|174.09|174.22|174.09|174.17|174.09|14
1743747270000|2025-04-04 06:14:30||174.14||174.09||174.14||174.09|0
1743747300000|2025-04-04 06:15:00|174.17|174.04|174.07|173.94|174.17|174.04|174.07|173.94|10
1743747310000|2025-04-04 06:15:10|174.02|173.99|174.02|173.89|174.02|173.99|174.02|173.89|2
1743747320000|2025-04-04 06:15:20|173.97|173.84|173.92|173.79|173.97|173.84|173.92|173.79|1
1743747330000|2025-04-04 06:15:30|173.97|173.84|173.97|173.84|173.97|173.84|173.97|173.84|8
1743747350000|2025-04-04 06:15:50|173.92|173.79|173.92|173.79|173.92|173.79|173.92|173.79|1
1743747360000|2025-04-04 06:16:00|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|2
1743747410000|2025-04-04 06:16:50|173.92|173.79|173.92|173.79|173.92|173.79|173.87|173.79|5
1743747420000|2025-04-04 06:17:00|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|0
1743747470000|2025-04-04 06:17:50|173.92|173.79|173.97|173.79|173.97|173.79|173.92|173.79|4
1743747480000|2025-04-04 06:18:00|173.92||173.92||173.97||173.92||0
1743747500000|2025-04-04 06:18:20|||||||||5
1743747510000|2025-04-04 06:18:30|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|4
1743747520000|2025-04-04 06:18:40|173.82||173.82||173.82||173.82||0
1743747540000|2025-04-04 06:19:00|173.92|173.79|173.92|173.79|173.92|173.79|173.92|173.79|4
1743747560000|2025-04-04 06:19:20||173.84||173.79||173.84||173.79|1
1743747570000|2025-04-04 06:19:30|173.97|173.84|174.02|173.84|174.02|173.84|173.97|173.84|5
1743747590000|2025-04-04 06:19:50||173.89||173.89||173.89||173.89|0
1743747620000|2025-04-04 06:20:20|||||||||1
1743747660000|2025-04-04 06:21:00|173.97||173.97||173.97||173.97||4
1743747690000|2025-04-04 06:21:30|173.92|173.84|173.92|173.79|173.92|173.84|173.92|173.79|2
1743747700000|2025-04-04 06:21:40|173.97|173.84|173.97|173.84|173.97|173.84|173.97|173.84|10
1743747720000|2025-04-04 06:22:00|173.92|173.89|173.97|173.84|174.02|173.89|173.92|173.84|13
1743747750000|2025-04-04 06:22:30|173.92|173.79|173.92|173.79|173.92|173.79|173.92|173.79|0
1743747760000|2025-04-04 06:22:40|173.87|173.74|173.82|173.69|173.87|173.74|173.82|173.69|24
1743747780000|2025-04-04 06:23:00||173.74||173.74||173.74||173.74|0
1743747800000|2025-04-04 06:23:20|173.87||173.87||173.87||173.87||6
1743747820000|2025-04-04 06:23:40|173.82|173.69|173.77|173.64|173.82|173.69|173.77|173.64|18
1743747830000|2025-04-04 06:23:50||173.69||173.64||173.69||173.64|0
1743747850000|2025-04-04 06:24:10|173.82|173.74|173.82|173.69|173.82|173.74|173.82|173.69|14
1743747860000|2025-04-04 06:24:20||173.74||173.69||173.74||173.69|1
1743747870000|2025-04-04 06:24:30|173.77|173.74|173.77|173.69|173.77|173.74|173.77|173.69|0
1743747900000|2025-04-04 06:25:00|173.72|173.59|173.72|173.59|173.72|173.59|173.72|173.59|69
1743747920000|2025-04-04 06:25:20|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|3
1743747940000|2025-04-04 06:25:40|173.72|173.59|173.72|173.64|173.72|173.64|173.72|173.59|11
1743747950000|2025-04-04 06:25:50|173.77||173.77||173.77||173.77||3
1743747980000|2025-04-04 06:26:20|173.82|173.69|173.82|173.69|173.82|173.69|173.82|173.69|0
1743748010000|2025-04-04 06:26:50|173.87|173.79|173.92|173.79|173.92|173.84|173.87|173.79|10
1743748020000|2025-04-04 06:27:00|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|4
1743748030000|2025-04-04 06:27:10|173.82|173.69|173.82|173.69|173.82|173.69|173.82|173.69|0
1743748040000|2025-04-04 06:27:20||173.74||173.74||173.74||173.74|0
1743748050000|2025-04-04 06:27:30|173.87|173.79|173.87|173.79|173.92|173.79|173.87|173.79|2
1743748060000|2025-04-04 06:27:40|173.92|173.74|173.92|173.79|173.92|173.79|173.92|173.74|0
1743748090000|2025-04-04 06:28:10||173.84||173.79||173.84||173.79|0
1743748120000|2025-04-04 06:28:40|173.97|173.84|173.97|173.84|174.02|173.89|173.97|173.84|1
1743748130000|2025-04-04 06:28:50||173.89||173.84||173.89||173.84|0
1743748140000|2025-04-04 06:29:00|||||||||4
1743748150000|2025-04-04 06:29:10|||||||||1
1743748180000|2025-04-04 06:29:40|173.92|173.79|173.92|173.79|173.92|173.79|173.92|173.79|2
1743748190000|2025-04-04 06:29:50|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|2
1743748200000|2025-04-04 06:30:00|173.82|173.69|173.77|173.69|173.82|173.74|173.77|173.69|7
1743748210000|2025-04-04 06:30:10||173.64||173.59||173.64||173.59|7
1743748220000|2025-04-04 06:30:20|173.72||173.72||173.72||173.72||0
1743748230000|2025-04-04 06:30:30|173.62|173.54|173.62|173.49|173.62|173.54|173.62|173.49|13
1743748240000|2025-04-04 06:30:40|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|10
1743748260000|2025-04-04 06:31:00|173.62|173.49|173.62|173.49|173.62|173.49|173.57|173.44|4
1743748270000|2025-04-04 06:31:10|173.67|173.54|173.67|173.54|173.67|173.59|173.67|173.54|12
1743748280000|2025-04-04 06:31:20|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|0
1743748310000|2025-04-04 06:31:50|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|5
1743748320000|2025-04-04 06:32:00|173.72|173.59|173.72|173.59|173.72|173.59|173.72|173.59|4
1743748330000|2025-04-04 06:32:10|173.77|173.64|173.62|173.49|173.77|173.64|173.62|173.49|13
1743748340000|2025-04-04 06:32:20|173.72|173.54|173.77|173.59|173.77|173.59|173.72|173.54|5
1743748360000|2025-04-04 06:32:40|173.72|173.64|173.77|173.64|173.77|173.64|173.72|173.64|0
1743748370000|2025-04-04 06:32:50|173.72||173.77||173.77||173.72||1
1743748380000|2025-04-04 06:33:00||173.69||173.64||173.69||173.64|31
1743748390000|2025-04-04 06:33:10|173.72|173.59|173.72|173.59|173.72|173.59|173.72|173.59|20
1743748400000|2025-04-04 06:33:20|173.62|173.54|173.62|173.49|173.62|173.54|173.62|173.49|6
1743748410000|2025-04-04 06:33:30|173.57|173.44|173.57|173.44|173.57|173.44|173.52|173.39|14
1743748420000|2025-04-04 06:33:40|173.52||173.52||173.52||173.52||0
1743748450000|2025-04-04 06:34:10|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|39
1743748460000|2025-04-04 06:34:20|173.37|173.29|173.42|173.29|173.42|173.29|173.37|173.29|1
1743748470000|2025-04-04 06:34:30|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|7
1743748480000|2025-04-04 06:34:40||173.39||173.39||173.39||173.34|1
1743748500000|2025-04-04 06:35:00||173.34||173.34||173.34||173.34|25
1743748510000|2025-04-04 06:35:10||173.39||173.34||173.39||173.34|7
1743748520000|2025-04-04 06:35:20|173.37|173.29|173.37|173.29|173.37|173.29|173.32|173.19|9
1743748530000|2025-04-04 06:35:30|173.27|173.19|173.17|173.09|173.27|173.19|173.17|173.09|105
1743748540000|2025-04-04 06:35:40|173.12|173.04|173.12|172.99|173.12|173.04|173.12|172.99|7
1743748550000|2025-04-04 06:35:50|173.07||173.12||173.12||173.07||258
1743748560000|2025-04-04 06:36:00|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|31
1743748600000|2025-04-04 06:36:40|173.22|173.09|173.22|173.09|173.22|173.09|173.22|173.09|25
1743748610000|2025-04-04 06:36:50||173.14||173.09||173.14||173.09|16
1743748620000|2025-04-04 06:37:00||173.14||173.09||173.14||173.09|1
1743748640000|2025-04-04 06:37:20||173.14||173.09||173.14||173.09|8
1743748660000|2025-04-04 06:37:40|173.12|173.14|173.12|173.04|173.12|173.14|173.12|173.04|18
1743748680000|2025-04-04 06:38:00|173.07|172.99|173.12|172.99|173.12|172.99|173.07|172.99|25
1743748690000|2025-04-04 06:38:10||173.04||173.04||173.04||172.99|11
1743748700000|2025-04-04 06:38:20||172.99||172.99||172.99||172.99|15
1743748710000|2025-04-04 06:38:30|173.02|172.94|172.92|172.84|173.02|172.94|172.92|172.84|163
1743748720000|2025-04-04 06:38:40|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|23
1743748730000|2025-04-04 06:38:50|172.92|172.89|172.97|172.84|172.97|172.89|172.92|172.84|14
1743748750000|2025-04-04 06:39:10|173.02|172.89|173.07|172.94|173.07|172.94|172.97|172.89|223
1743748760000|2025-04-04 06:39:20||172.99||172.99||172.99||172.94|17
1743748770000|2025-04-04 06:39:30|173.02|172.94|172.97|172.84|173.02|172.99|172.97|172.84|11
1743748780000|2025-04-04 06:39:40||172.89||172.89||172.89||172.89|0
1743748790000|2025-04-04 06:39:50||172.84||172.89||172.89||172.84|2
1743748800000|2025-04-04 06:40:00||172.84||172.84||172.89||172.84|3
1743748810000|2025-04-04 06:40:10||172.89||172.84||172.89||172.84|7
1743748820000|2025-04-04 06:40:20||172.89||172.89||172.89||172.89|0
1743748830000|2025-04-04 06:40:30||172.84||172.84||172.89||172.84|0
1743748840000|2025-04-04 06:40:40|172.92||172.97||172.97||172.92||1
1743748850000|2025-04-04 06:40:50||172.89||172.84||172.89||172.84|0
1743748860000|2025-04-04 06:41:00||172.89||172.84||172.89||172.84|0
1743748870000|2025-04-04 06:41:10|173.02||172.97||173.02||172.97||0
1743748880000|2025-04-04 06:41:20|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|0
1743748890000|2025-04-04 06:41:30||172.94||172.89||172.94||172.89|1
1743748910000|2025-04-04 06:41:50|172.97||173.02||173.02||172.97||1
1743749000000|2025-04-04 06:43:20|172.97|172.79|172.87|172.79|172.97|172.79|172.87|172.79|78
1743749020000|2025-04-04 06:43:40|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|24
1743749030000|2025-04-04 06:43:50||172.64||172.64||172.64||172.64|103
1743749040000|2025-04-04 06:44:00|172.82|172.69|172.82|172.69|172.82|172.69|172.82|172.69|23
1743749050000|2025-04-04 06:44:10|172.77||172.77||172.77||172.77||0
1743749060000|2025-04-04 06:44:20|172.82||172.82||172.82||172.82||12
1743749070000|2025-04-04 06:44:30|172.77||172.77||172.77||172.77||0
1743749080000|2025-04-04 06:44:40|172.82||172.82||172.87||172.82||1
1743749090000|2025-04-04 06:44:50|172.87||172.82||172.87||172.82||0
1743749100000|2025-04-04 06:45:00|172.87||172.82||172.87||172.82||0
1743749110000|2025-04-04 06:45:10|172.77||172.82||172.82||172.77||0
1743749120000|2025-04-04 06:45:20|172.87|172.74|172.82|172.74|172.87|172.74|172.82|172.74|1
1743749140000|2025-04-04 06:45:40||172.69||172.69||172.69||172.69|0
1743749150000|2025-04-04 06:45:50|172.77||172.77||172.77||172.77||6
1743749160000|2025-04-04 06:46:00|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|2
1743749170000|2025-04-04 06:46:10|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|2
1743749180000|2025-04-04 06:46:20|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.74|147
1743749190000|2025-04-04 06:46:30|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|12
1743749220000|2025-04-04 06:47:00|172.77|172.69|172.67|172.59|172.77|172.69|172.67|172.59|83
1743749240000|2025-04-04 06:47:20|172.72|172.64|172.62|172.54|172.72|172.64|172.62|172.54|20
1743749250000|2025-04-04 06:47:30|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.54|5
1743749260000|2025-04-04 06:47:40|172.72|172.64|172.72|172.59|172.72|172.64|172.67|172.59|0
1743749270000|2025-04-04 06:47:50||172.64||172.64||172.64||172.59|0
1743749280000|2025-04-04 06:48:00||172.59||172.59||172.59||172.59|2
1743749290000|2025-04-04 06:48:10|172.67|172.64|172.67|172.59|172.67|172.64|172.67|172.59|2
1743749300000|2025-04-04 06:48:20|172.52|172.44|172.57|172.49|172.57|172.49|172.52|172.44|138
1743749310000|2025-04-04 06:48:30|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|43
1743749320000|2025-04-04 06:48:40|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|4
1743749330000|2025-04-04 06:48:50|172.52|172.44|172.52|172.44|172.57|172.44|172.52|172.44|41
1743749340000|2025-04-04 06:49:00|172.47|172.34|172.42|172.34|172.47|172.34|172.42|172.34|109
1743749350000|2025-04-04 06:49:10|||||||||27
1743749360000|2025-04-04 06:49:20|172.47|172.39|172.47|172.39|172.47|172.39|172.42|172.39|8
1743749370000|2025-04-04 06:49:30|172.42|172.34|172.47|172.34|172.47|172.39|172.42|172.34|2
1743749380000|2025-04-04 06:49:40|172.52|172.39|172.47|172.39|172.52|172.44|172.47|172.39|22
1743749390000|2025-04-04 06:49:50|172.42|172.34|172.42|172.34|172.42|172.39|172.42|172.34|71
1743749400000|2025-04-04 06:50:00|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|22
1743749410000|2025-04-04 06:50:10|172.47|172.39|172.47|172.34|172.47|172.39|172.42|172.34|25
1743749420000|2025-04-04 06:50:20|172.32|172.24|172.37|172.24|172.37|172.24|172.32|172.24|59
1743749430000|2025-04-04 06:50:30||172.29||172.29||172.29||172.29|0
1743749440000|2025-04-04 06:50:40|172.32|172.24|172.17|172.04|172.32|172.24|172.12|172.04|179
1743749450000|2025-04-04 06:50:50|172.12|172.09|172.17|172.09|172.22|172.14|172.12|172.04|49
1743749460000|2025-04-04 06:51:00|172.22|172.14|172.07|171.99|172.22|172.14|172.07|171.99|110
1743749470000|2025-04-04 06:51:10|||||||||34
1743749480000|2025-04-04 06:51:20|172.02|171.94|171.87|171.74|172.02|171.94|171.87|171.74|84
1743749490000|2025-04-04 06:51:30|171.82|171.84|171.97|171.84|171.97|171.89|171.82|171.79|40
1743749500000|2025-04-04 06:51:40||171.89||171.89||171.89||171.89|1
1743749510000|2025-04-04 06:51:50|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|4
1743749520000|2025-04-04 06:52:00|171.87|171.79|171.87|171.79|171.92|171.79|171.87|171.79|3
1743749530000|2025-04-04 06:52:10|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|1
1743749540000|2025-04-04 06:52:20|171.92|171.69|171.82|171.69|171.92|171.69|171.82|171.69|10
1743749550000|2025-04-04 06:52:30|171.77|171.74|171.82|171.74|171.82|171.74|171.77|171.69|30
1743749560000|2025-04-04 06:52:40|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|3
1743749570000|2025-04-04 06:52:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|6
1743749590000|2025-04-04 06:53:10|171.72|171.64|171.62|171.54|171.72|171.64|171.62|171.49|91
1743749600000|2025-04-04 06:53:20|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|84
1743749610000|2025-04-04 06:53:30|171.47|171.34|171.42|171.34|171.47|171.34|171.42|171.34|32
1743749620000|2025-04-04 06:53:40|171.47|171.39|171.62|171.54|171.62|171.54|171.47|171.39|101
1743749630000|2025-04-04 06:53:50|171.67|171.49|171.72|171.64|171.72|171.64|171.67|171.49|34
1743749640000|2025-04-04 06:54:00|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|7
1743749650000|2025-04-04 06:54:10|171.67|171.49|171.62|171.54|171.67|171.54|171.62|171.49|26
1743749660000|2025-04-04 06:54:20|171.57|171.49|171.77|171.64|171.77|171.64|171.57|171.49|24
1743749670000|2025-04-04 06:54:30|171.72|171.69|171.77|171.69|171.87|171.79|171.72|171.69|39
1743749680000|2025-04-04 06:54:40|171.72|171.64|171.77|171.64|171.77|171.69|171.72|171.64|10
1743749690000|2025-04-04 06:54:50|171.82|171.69|171.82|171.74|171.87|171.79|171.82|171.69|15
1743749700000|2025-04-04 06:55:00|171.87|171.79|172.02|171.89|172.02|171.89|171.87|171.74|12
1743749710000|2025-04-04 06:55:10|171.97|171.84|171.92|171.84|172.02|171.84|171.92|171.84|8
1743749720000|2025-04-04 06:55:20|171.82|171.74|171.77|171.69|171.92|171.84|171.77|171.69|94
1743749730000|2025-04-04 06:55:30|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|12
1743749740000|2025-04-04 06:55:40|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|8
1743749750000|2025-04-04 06:55:50|171.67|171.54|171.67|171.54|171.67|171.54|171.67|171.54|4
1743749760000|2025-04-04 06:56:00|171.62|171.49|171.62|171.54|171.62|171.54|171.62|171.49|0
1743749770000|2025-04-04 06:56:10|171.57|171.49|171.57|171.49|171.62|171.54|171.57|171.49|8
1743749780000|2025-04-04 06:56:20|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|1
1743749790000|2025-04-04 06:56:30|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.54|12
1743749800000|2025-04-04 06:56:40|171.62|171.49|171.57|171.49|171.62|171.54|171.57|171.49|65
1743749810000|2025-04-04 06:56:50|171.62|171.54|171.77|171.69|171.77|171.69|171.62|171.54|165
1743749820000|2025-04-04 06:57:00|171.67|171.59|171.67|171.59|171.67|171.59|171.57|171.49|64
1743749830000|2025-04-04 06:57:10|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.49|87
1743749840000|2025-04-04 06:57:20|||||||||65
1743749850000|2025-04-04 06:57:30|171.27|171.19|171.47|171.39|171.47|171.39|171.17|171.09|345
1743749860000|2025-04-04 06:57:40|171.52|171.44|171.42|171.34|171.52|171.44|171.42|171.34|20
1743749870000|2025-04-04 06:57:50|171.47|171.39|171.27|171.14|171.47|171.39|171.22|171.14|112
1743749880000|2025-04-04 06:58:00|171.22|171.19|171.22|171.14|171.22|171.19|171.22|171.14|22
1743749890000|2025-04-04 06:58:10|171.27|171.19|171.32|171.19|171.32|171.19|171.27|171.19|8
1743749900000|2025-04-04 06:58:20|171.27|171.24|171.37|171.29|171.37|171.29|171.27|171.19|30
1743749910000|2025-04-04 06:58:30|171.32|171.24|171.32|171.24|171.42|171.29|171.27|171.14|57
1743749920000|2025-04-04 06:58:40|171.42|171.29|171.57|171.49|171.67|171.54|171.42|171.29|278
1743749930000|2025-04-04 06:58:50|171.62|171.54|171.72|171.64|171.72|171.64|171.62|171.54|45
1743749940000|2025-04-04 06:59:00|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|29
1743749950000|2025-04-04 06:59:10|171.67|171.59|171.47|171.34|171.72|171.59|171.47|171.34|73
1743749960000|2025-04-04 06:59:20|171.42|171.39|171.32|171.24|171.42|171.39|171.32|171.24|30
1743749970000|2025-04-04 06:59:30|171.17|171.04|171.07|170.99|171.17|171.09|171.07|170.99|324
1743749980000|2025-04-04 06:59:40|171.12|171.04|171.27|171.14|171.27|171.14|171.07|170.99|213
1743749990000|2025-04-04 06:59:50|171.22|171.09|171.47|171.34|171.47|171.34|171.12|171.04|296
1743750000000|2025-04-04 07:00:00|171.42|171.29|171.52|171.44|171.57|171.49|171.42|171.29|581
1743750010000|2025-04-04 07:00:10|171.47|171.39|171.52|171.39|171.52|171.39|171.32|171.19|455
1743750020000|2025-04-04 07:00:20|171.57|171.44|171.12|170.99|171.67|171.54|171.07|170.99|428
1743750030000|2025-04-04 07:00:30|171.07|171.04|171.12|171.04|171.32|171.24|171.07|171.04|264
1743750040000|2025-04-04 07:00:40|171.07|170.99|170.57|170.49|171.07|170.99|170.57|170.49|219
1743750050000|2025-04-04 07:00:50|170.52|170.44|170.67|170.59|170.67|170.59|170.37|170.29|155
1743750060000|2025-04-04 07:01:00|170.62|170.54|170.62|170.54|170.72|170.64|170.62|170.49|221
1743750070000|2025-04-04 07:01:10|170.57|170.49|170.32|170.19|170.62|170.54|170.27|170.19|340
1743750080000|2025-04-04 07:01:20|170.27|170.29|170.52|170.39|170.57|170.49|170.27|170.24|622
1743750090000|2025-04-04 07:01:30|170.47|170.34|170.47|170.39|170.52|170.44|170.32|170.24|199
1743750100000|2025-04-04 07:01:40|170.42|170.34|170.47|170.39|170.52|170.39|170.37|170.29|124
1743750110000|2025-04-04 07:01:50|170.52|170.44|170.47|170.34|170.57|170.44|170.37|170.29|126
1743750120000|2025-04-04 07:02:00|170.42|170.39|170.27|170.19|170.42|170.39|170.27|170.19|77
1743750130000|2025-04-04 07:02:10|170.22|170.14|170.02|169.94|170.27|170.14|170.02|169.94|73
1743750140000|2025-04-04 07:02:20|169.97|169.89|170.12|169.99|170.22|170.14|169.97|169.84|73
1743750150000|2025-04-04 07:02:30|170.07|169.94|169.87|169.79|170.07|169.99|169.82|169.74|485
1743750160000|2025-04-04 07:02:40|169.82|169.74|169.77|169.69|169.87|169.79|169.72|169.59|224
1743750170000|2025-04-04 07:02:50|169.72|169.64|169.97|169.89|170.02|169.94|169.72|169.64|139
1743750180000|2025-04-04 07:03:00|170.02|169.94|169.82|169.74|170.02|169.94|169.72|169.64|499
1743750190000|2025-04-04 07:03:10|169.87|169.79|169.67|169.59|169.87|169.79|169.62|169.54|223
1743750200000|2025-04-04 07:03:20|169.62|169.54|169.62|169.54|169.67|169.59|169.57|169.49|139
1743750210000|2025-04-04 07:03:30|169.57|169.49|169.32|169.24|169.57|169.49|169.32|169.24|159
1743750220000|2025-04-04 07:03:40|169.42|169.19|169.27|169.19|169.47|169.39|169.27|169.19|366
1743750230000|2025-04-04 07:03:50|169.22|169.14|169.17|169.09|169.27|169.14|169.17|169.09|103
1743750240000|2025-04-04 07:04:00|169.27|169.19|169.32|169.24|169.42|169.34|169.22|169.14|461
1743750250000|2025-04-04 07:04:10|169.27|169.19|169.07|168.99|169.27|169.19|169.07|168.99|313
1743750260000|2025-04-04 07:04:20|169.12|169.04|169.22|169.14|169.37|169.24|169.12|169.04|505
1743750270000|2025-04-04 07:04:30|169.17|169.09|169.27|169.19|169.37|169.24|169.17|169.09|169
1743750280000|2025-04-04 07:04:40|169.32|169.24|169.22|169.14|169.32|169.24|169.22|169.09|81
1743750290000|2025-04-04 07:04:50|169.17|169.09|169.12|169.04|169.22|169.14|169.07|168.99|180
1743750300000|2025-04-04 07:05:00|169.17|169.14|169.62|169.54|169.67|169.59|169.17|169.14|330
1743750310000|2025-04-04 07:05:10|169.57|169.49|169.77|169.69|169.77|169.69|169.57|169.49|193
1743750320000|2025-04-04 07:05:20|169.72|169.64|169.82|169.69|169.82|169.74|169.67|169.59|257
1743750330000|2025-04-04 07:05:30|169.77|169.64|169.62|169.49|169.77|169.64|169.52|169.44|455
1743750340000|2025-04-04 07:05:40|169.67|169.54|169.42|169.34|169.67|169.59|169.42|169.34|167
1743750350000|2025-04-04 07:05:50|169.37|169.29|169.32|169.24|169.37|169.29|169.32|169.24|129
1743750360000|2025-04-04 07:06:00|169.42|169.34|169.57|169.49|169.57|169.49|169.37|169.29|124
1743750370000|2025-04-04 07:06:10|169.52|169.44|169.37|169.29|169.52|169.44|169.37|169.29|105
1743750380000|2025-04-04 07:06:20|169.32|169.24|169.22|169.14|169.32|169.24|169.07|168.99|78
1743750390000|2025-04-04 07:06:30|169.17|169.09|169.22|169.14|169.27|169.14|169.12|169.04|55
1743750400000|2025-04-04 07:06:40|169.17|169.09|168.77|168.69|169.17|169.09|168.72|168.64|517
1743750410000|2025-04-04 07:06:50|168.72|168.64|168.77|168.69|168.87|168.79|168.72|168.64|63
1743750420000|2025-04-04 07:07:00|168.82|168.74|168.87|168.79|169.02|168.94|168.82|168.74|57
1743750430000|2025-04-04 07:07:10|168.92|168.74|168.82|168.69|168.92|168.79|168.72|168.59|80
1743750440000|2025-04-04 07:07:20|168.87|168.74|168.97|168.89|169.02|168.94|168.82|168.69|73
1743750450000|2025-04-04 07:07:30|169.02|168.84|168.52|168.44|169.02|168.84|168.52|168.44|506
1743750460000|2025-04-04 07:07:40|168.57|168.49|168.52|168.44|168.67|168.54|168.47|168.39|290
1743750470000|2025-04-04 07:07:50|168.57|168.49|168.37|168.24|168.62|168.49|168.32|168.24|277
1743750480000|2025-04-04 07:08:00|168.47|168.39|168.47|168.39|168.52|168.44|168.42|168.34|583
1743750490000|2025-04-04 07:08:10|168.42|168.34|168.32|168.24|168.47|168.39|168.32|168.24|561
1743750500000|2025-04-04 07:08:20|168.37|168.29|168.27|168.19|168.37|168.29|168.27|168.19|183
1743750510000|2025-04-04 07:08:30|168.32|168.29|168.32|168.24|168.47|168.39|168.27|168.24|324
1743750520000|2025-04-04 07:08:40|168.37|168.29|168.62|168.54|168.62|168.54|168.32|168.24|273
1743750530000|2025-04-04 07:08:50|168.67|168.49|168.57|168.44|168.67|168.49|168.52|168.44|54
1743750540000|2025-04-04 07:09:00|168.62|168.49|168.97|168.89|168.97|168.89|168.57|168.49|566
1743750550000|2025-04-04 07:09:10|169.02|168.84|169.07|168.99|169.17|169.09|168.97|168.84|274
1743750560000|2025-04-04 07:09:20|169.12|168.94|169.32|169.19|169.32|169.19|169.02|168.94|163
1743750570000|2025-04-04 07:09:30|169.27|169.14|169.17|169.09|169.32|169.19|169.17|169.09|139
1743750580000|2025-04-04 07:09:40|169.12|169.04|169.22|169.14|169.32|169.24|169.12|169.04|194
1743750590000|2025-04-04 07:09:50|169.27|169.19|169.42|169.34|169.47|169.39|169.27|169.19|75
1743750600000|2025-04-04 07:10:00|169.47|169.29|169.42|169.34|169.52|169.44|169.42|169.29|250
1743750610000|2025-04-04 07:10:10|169.37|169.29|169.42|169.34|169.57|169.49|169.37|169.29|84
1743750620000|2025-04-04 07:10:20|169.37|169.24|169.22|169.14|169.37|169.24|169.17|169.09|50
1743750630000|2025-04-04 07:10:30|169.27|169.09|169.17|169.09|169.27|169.14|169.12|169.04|84
1743750640000|2025-04-04 07:10:40|169.12|169.04|169.32|169.24|169.32|169.24|169.02|168.94|95
1743750650000|2025-04-04 07:10:50|169.37|169.29|169.62|169.49|169.62|169.54|169.37|169.29|329
1743750660000|2025-04-04 07:11:00|169.52|169.54|169.47|169.34|169.52|169.54|169.37|169.29|56
1743750670000|2025-04-04 07:11:10|169.52|169.39|169.47|169.39|169.52|169.44|169.42|169.34|55
1743750680000|2025-04-04 07:11:20|169.52|169.44|169.37|169.29|169.52|169.44|169.32|169.24|31
1743750690000|2025-04-04 07:11:30|169.42|169.24|169.57|169.49|169.57|169.49|169.37|169.24|33
1743750700000|2025-04-04 07:11:40|169.67|169.59|169.67|169.59|169.67|169.59|169.57|169.49|84
1743750710000|2025-04-04 07:11:50|169.72|169.64|169.52|169.44|169.72|169.64|169.52|169.39|48
1743750720000|2025-04-04 07:12:00|169.47|169.39|169.52|169.44|169.52|169.44|169.47|169.39|2
1743750730000|2025-04-04 07:12:10|169.47|169.39|169.62|169.54|169.67|169.54|169.47|169.39|18
1743750740000|2025-04-04 07:12:20|169.57|169.49|169.67|169.59|169.67|169.59|169.52|169.44|43
1743750750000|2025-04-04 07:12:30|169.77|169.69|169.72|169.64|169.87|169.74|169.67|169.59|126
1743750760000|2025-04-04 07:12:40|169.67|169.59|169.67|169.59|169.77|169.64|169.67|169.59|13
1743750770000|2025-04-04 07:12:50|169.62|169.54|169.52|169.44|169.62|169.54|169.47|169.34|107
1743750780000|2025-04-04 07:13:00|169.47|169.39|169.67|169.59|169.67|169.59|169.47|169.39|67
1743750790000|2025-04-04 07:13:10|169.72|169.64|169.87|169.79|169.87|169.79|169.67|169.64|123
1743750800000|2025-04-04 07:13:20|169.92|169.84|170.02|169.94|170.07|169.99|169.92|169.84|189
1743750810000|2025-04-04 07:13:30|170.07|169.99|169.97|169.89|170.07|169.99|169.97|169.89|79
1743750820000|2025-04-04 07:13:40|170.02|169.84|169.97|169.89|170.07|169.99|169.92|169.84|83
1743750830000|2025-04-04 07:13:50|170.02|169.94|169.92|169.84|170.12|170.04|169.87|169.79|48
1743750840000|2025-04-04 07:14:00|169.97|169.89|170.12|169.99|170.17|170.09|169.92|169.89|87
1743750850000|2025-04-04 07:14:10|170.02|169.94|170.17|170.09|170.22|170.14|170.02|169.94|217
1743750860000|2025-04-04 07:14:20|170.12|170.04|169.97|169.89|170.17|170.04|169.97|169.89|50
1743750870000|2025-04-04 07:14:30|170.02|169.94|169.97|169.89|170.07|169.99|169.92|169.84|134
1743750880000|2025-04-04 07:14:40|170.02|169.84|169.92|169.84|170.12|169.99|169.92|169.84|165
1743750890000|2025-04-04 07:14:50|169.97|169.89|169.97|169.89|170.02|169.94|169.97|169.84|44
1743750900000|2025-04-04 07:15:00|170.02|169.94|170.02|169.89|170.17|170.04|169.97|169.89|172
1743750910000|2025-04-04 07:15:10|170.12|169.94|170.02|169.94|170.12|169.99|169.97|169.89|241
1743750920000|2025-04-04 07:15:20|169.97|169.89|169.87|169.79|169.97|169.89|169.87|169.79|95
1743750930000|2025-04-04 07:15:30|169.92|169.84|169.72|169.64|169.92|169.84|169.72|169.64|75
1743750940000|2025-04-04 07:15:40|169.67|169.59|169.52|169.44|169.72|169.64|169.52|169.44|115
1743750950000|2025-04-04 07:15:50|169.47|169.39|169.52|169.44|169.62|169.54|169.47|169.39|163
1743750960000|2025-04-04 07:16:00|169.42|169.34|169.37|169.29|169.42|169.34|169.37|169.29|190
1743750970000|2025-04-04 07:16:10|169.32|169.24|169.27|169.19|169.37|169.29|169.27|169.19|204
1743750980000|2025-04-04 07:16:20|169.22|169.14|169.12|169.04|169.22|169.14|169.12|169.04|213
1743750990000|2025-04-04 07:16:30|169.07|168.99|169.07|168.99|169.07|168.99|169.07|168.99|519
1743751000000|2025-04-04 07:16:40|169.02|168.94|169.12|168.99|169.17|169.09|169.02|168.94|370
1743751010000|2025-04-04 07:16:50|169.07|169.04|169.12|169.04|169.17|169.09|169.07|168.99|143
1743751020000|2025-04-04 07:17:00|169.17|168.99|168.92|168.84|169.17|169.04|168.87|168.79|720
1743751030000|2025-04-04 07:17:10|168.87|168.79|168.77|168.69|168.87|168.79|168.72|168.64|167
1743751040000|2025-04-04 07:17:20|168.82|168.64|168.77|168.69|168.87|168.79|168.72|168.64|391
1743751050000|2025-04-04 07:17:30|168.72|168.64|168.77|168.69|168.82|168.74|168.62|168.54|242
1743751060000|2025-04-04 07:17:40|168.82|168.74|169.07|168.99|169.07|168.99|168.82|168.74|352
1743751070000|2025-04-04 07:17:50|169.12|169.04|169.07|168.99|169.17|169.09|169.07|168.99|81
1743751080000|2025-04-04 07:18:00|169.02|168.94|169.12|169.04|169.17|169.09|169.02|168.94|161
1743751090000|2025-04-04 07:18:10|169.07|168.99|169.17|169.09|169.22|169.14|169.07|168.99|154
1743751100000|2025-04-04 07:18:20|169.12|169.04|169.07|168.99|169.12|169.04|169.07|168.99|53
1743751110000|2025-04-04 07:18:30|169.02|168.94|168.77|168.69|169.02|168.94|168.77|168.69|103
1743751120000|2025-04-04 07:18:40|168.72|168.64|168.82|168.74|168.82|168.74|168.72|168.64|131
1743751130000|2025-04-04 07:18:50|168.87|168.79|168.82|168.74|168.87|168.79|168.77|168.69|82
1743751140000|2025-04-04 07:19:00|168.87|168.79|168.82|168.74|169.02|168.94|168.82|168.69|69
1743751150000|2025-04-04 07:19:10|168.77|168.69|169.02|168.94|169.02|168.94|168.77|168.69|93
1743751160000|2025-04-04 07:19:20|169.07|168.99|169.07|168.99|169.07|168.99|169.02|168.94|53
1743751170000|2025-04-04 07:19:30|169.02|168.94|168.97|168.89|169.07|168.94|168.92|168.84|35
1743751180000|2025-04-04 07:19:40|168.92|168.84|169.02|168.94|169.07|168.99|168.87|168.79|33
1743751190000|2025-04-04 07:19:50|169.07|168.89|169.02|168.94|169.07|168.99|168.97|168.89|252
1743751200000|2025-04-04 07:20:00|168.97|168.89|168.72|168.64|168.97|168.89|168.72|168.64|208
1743751210000|2025-04-04 07:20:10|168.77|168.69|169.02|168.94|169.02|168.94|168.77|168.69|856
1743751220000|2025-04-04 07:20:20|169.07|168.99|169.22|169.14|169.27|169.19|169.02|168.94|125
1743751230000|2025-04-04 07:20:30|169.27|169.19|169.07|168.99|169.27|169.19|169.07|168.99|18
1743751240000|2025-04-04 07:20:40|169.12|169.04|168.97|168.89|169.17|169.09|168.97|168.89|19
1743751250000|2025-04-04 07:20:50|168.92|168.84|168.82|168.74|168.92|168.89|168.77|168.69|54
1743751260000|2025-04-04 07:21:00|168.87|168.79|168.82|168.74|168.97|168.89|168.77|168.69|160
1743751270000|2025-04-04 07:21:10|168.77|168.69|168.62|168.54|168.82|168.74|168.62|168.54|43
1743751280000|2025-04-04 07:21:20|168.72|168.59|168.62|168.54|168.72|168.59|168.62|168.54|72
1743751290000|2025-04-04 07:21:30|168.57|168.49|168.37|168.29|168.57|168.49|168.37|168.29|172
1743751300000|2025-04-04 07:21:40|168.42|168.34|168.42|168.34|168.42|168.34|168.32|168.24|127
1743751310000|2025-04-04 07:21:50|168.37|168.29|168.37|168.29|168.42|168.29|168.37|168.29|74
1743751320000|2025-04-04 07:22:00|168.32|168.24|168.32|168.24|168.37|168.29|168.27|168.19|12
1743751330000|2025-04-04 07:22:10|168.27|168.19|168.17|168.09|168.27|168.19|168.12|168.04|258
1743751340000|2025-04-04 07:22:20|168.12|168.04|168.17|168.09|168.22|168.14|168.12|168.04|63
1743751350000|2025-04-04 07:22:30|168.22|168.14|168.22|168.14|168.22|168.14|168.17|168.04|157
1743751360000|2025-04-04 07:22:40|168.17|168.09|168.17|168.04|168.17|168.09|168.12|168.04|12
1743751370000|2025-04-04 07:22:50|168.12|168.09|168.02|167.94|168.17|168.09|168.02|167.94|772
1743751380000|2025-04-04 07:23:00|168.07|167.99|168.12|168.04|168.12|168.04|167.97|167.84|204
1743751390000|2025-04-04 07:23:10|168.07|167.99|168.07|167.99|168.12|168.04|168.07|167.94|17
1743751400000|2025-04-04 07:23:20|168.02|167.94|168.27|168.19|168.32|168.19|167.97|167.89|32
1743751410000|2025-04-04 07:23:30|168.22|168.14|168.37|168.29|168.37|168.29|168.22|168.14|78
1743751420000|2025-04-04 07:23:40|168.27|168.19|168.02|167.94|168.27|168.19|168.02|167.94|55
1743751430000|2025-04-04 07:23:50|168.07|167.99|167.97|167.89|168.07|167.99|167.97|167.89|111
1743751440000|2025-04-04 07:24:00|167.92|167.84|167.87|167.79|167.97|167.84|167.82|167.74|197
1743751450000|2025-04-04 07:24:10|167.82|167.74|167.77|167.64|167.92|167.84|167.77|167.64|438
1743751460000|2025-04-04 07:24:20|167.72|167.69|167.82|167.74|167.82|167.74|167.72|167.69|198
1743751470000|2025-04-04 07:24:30|167.77|167.69|167.87|167.74|168.02|167.89|167.77|167.69|181
1743751480000|2025-04-04 07:24:40|167.82|167.69|167.87|167.79|167.92|167.84|167.72|167.64|247
1743751490000|2025-04-04 07:24:50|167.92|167.74|167.87|167.79|167.92|167.84|167.82|167.74|319
1743751500000|2025-04-04 07:25:00|167.82|167.74|167.87|167.74|167.87|167.79|167.77|167.69|206
1743751510000|2025-04-04 07:25:10|167.82|167.69|167.77|167.69|167.82|167.69|167.77|167.69|97
1743751520000|2025-04-04 07:25:20|167.72|167.64|167.62|167.49|167.82|167.74|167.57|167.49|76
1743751530000|2025-04-04 07:25:30|167.67|167.54|167.37|167.29|167.67|167.54|167.37|167.29|254
1743751540000|2025-04-04 07:25:40|167.32|167.24|167.22|167.14|167.32|167.24|167.17|167.09|132
1743751550000|2025-04-04 07:25:50|167.17|167.09|167.37|167.29|167.37|167.29|167.17|167.09|151
1743751560000|2025-04-04 07:26:00|167.32|167.24|167.47|167.39|167.47|167.39|167.32|167.19|147
1743751570000|2025-04-04 07:26:10|167.52|167.44|167.67|167.59|167.72|167.64|167.47|167.39|75
1743751580000|2025-04-04 07:26:20|167.62|167.54|167.62|167.54|167.72|167.59|167.47|167.39|86
1743751590000|2025-04-04 07:26:30|167.67|167.59|167.87|167.79|167.87|167.79|167.62|167.49|36
1743751600000|2025-04-04 07:26:40|167.92|167.84|167.67|167.59|167.92|167.84|167.67|167.59|88
1743751610000|2025-04-04 07:26:50|167.72|167.54|167.62|167.54|167.77|167.69|167.62|167.54|164
1743751620000|2025-04-04 07:27:00|167.67|167.59|167.72|167.64|167.77|167.64|167.62|167.54|171
1743751630000|2025-04-04 07:27:10|167.62|167.54|167.77|167.69|167.77|167.69|167.62|167.54|87
1743751640000|2025-04-04 07:27:20|167.87|167.79|167.92|167.84|167.97|167.89|167.82|167.74|194
1743751650000|2025-04-04 07:27:30|167.97|167.79|167.92|167.84|167.97|167.89|167.87|167.79|69
1743751660000|2025-04-04 07:27:40|167.97|167.89|168.07|167.99|168.12|168.04|167.97|167.89|258
1743751670000|2025-04-04 07:27:50|168.12|167.94|168.02|167.94|168.12|167.94|168.02|167.94|57
1743751680000|2025-04-04 07:28:00|168.07|167.89|168.02|167.94|168.07|167.99|167.97|167.89|17
1743751690000|2025-04-04 07:28:10|167.97|167.89|167.87|167.79|167.97|167.89|167.87|167.79|34
1743751700000|2025-04-04 07:28:20|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|39
1743751710000|2025-04-04 07:28:30|167.92|167.84|167.82|167.74|167.92|167.84|167.82|167.74|43
1743751720000|2025-04-04 07:28:40|167.92|167.79|167.87|167.79|167.92|167.79|167.82|167.74|36
1743751730000|2025-04-04 07:28:50|167.92|167.84|168.07|167.99|168.12|167.99|167.87|167.84|35
1743751740000|2025-04-04 07:29:00|168.02|167.94|167.97|167.89|168.12|168.04|167.97|167.89|89
1743751750000|2025-04-04 07:29:10|168.02|167.94|167.92|167.84|168.02|167.94|167.92|167.84|159
1743751760000|2025-04-04 07:29:20|167.87|167.79|168.12|168.04|168.12|168.04|167.87|167.79|708
1743751770000|2025-04-04 07:29:30|168.17|168.09|168.17|168.09|168.17|168.09|168.12|168.04|105
1743751780000|2025-04-04 07:29:40|168.27|168.19|168.07|167.94|168.27|168.19|167.97|167.89|787
1743751790000|2025-04-04 07:29:50|168.02|167.99|167.97|167.89|168.12|168.04|167.97|167.89|255
1743751800000|2025-04-04 07:30:00|168.02|167.94|167.97|167.89|168.12|168.04|167.97|167.89|335
1743751810000|2025-04-04 07:30:10|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|16
1743751820000|2025-04-04 07:30:20|168.02|167.94|168.02|167.94|168.02|167.94|167.87|167.79|214
1743751830000|2025-04-04 07:30:30|167.97|167.89|168.12|168.04|168.12|168.04|167.97|167.89|126
1743751840000|2025-04-04 07:30:40|168.02|167.94|167.87|167.79|168.02|167.94|167.87|167.74|51
1743751850000|2025-04-04 07:30:50|167.97|167.89|167.87|167.79|167.97|167.89|167.87|167.79|86
1743751860000|2025-04-04 07:31:00|167.82|167.74|167.72|167.64|167.82|167.74|167.72|167.64|65
1743751870000|2025-04-04 07:31:10|167.82|167.74|167.82|167.74|167.87|167.79|167.72|167.64|281
1743751880000|2025-04-04 07:31:20|167.92|167.79|167.87|167.79|167.92|167.84|167.82|167.74|40
1743751890000|2025-04-04 07:31:30|167.82|167.74|167.82|167.74|167.87|167.79|167.77|167.69|35
1743751900000|2025-04-04 07:31:40|167.72|167.64|167.82|167.74|167.87|167.74|167.72|167.64|93
1743751910000|2025-04-04 07:31:50|167.87|167.69|167.87|167.79|167.87|167.79|167.82|167.69|32
1743751920000|2025-04-04 07:32:00|167.82|167.69|167.82|167.74|167.82|167.74|167.77|167.69|70
1743751930000|2025-04-04 07:32:10|167.72|167.64|167.62|167.54|167.72|167.64|167.52|167.44|46
1743751940000|2025-04-04 07:32:20|167.57|167.49|167.52|167.39|167.57|167.49|167.47|167.39|33
1743751950000|2025-04-04 07:32:30|167.47|167.44|167.32|167.24|167.47|167.44|167.32|167.24|114
1743751960000|2025-04-04 07:32:40|167.27|167.19|167.32|167.19|167.37|167.29|167.27|167.19|49
1743751970000|2025-04-04 07:32:50|167.27|167.14|167.07|166.99|167.27|167.14|167.07|166.94|227
1743751980000|2025-04-04 07:33:00|167.12|167.04|167.17|167.09|167.17|167.09|167.12|166.99|85
1743751990000|2025-04-04 07:33:10|167.22|167.14|167.32|167.24|167.32|167.24|167.22|167.14|34
1743752000000|2025-04-04 07:33:20|167.27|167.19|167.17|167.09|167.27|167.19|167.17|167.04|67
1743752010000|2025-04-04 07:33:30|167.22|167.14|167.17|167.09|167.27|167.14|167.12|167.04|5
1743752020000|2025-04-04 07:33:40|167.12|167.04|167.12|167.04|167.12|167.09|167.12|167.04|7
1743752030000|2025-04-04 07:33:50|167.07|166.99|167.17|167.09|167.22|167.14|167.07|166.99|29
1743752040000|2025-04-04 07:34:00|167.22|167.14|167.27|167.19|167.27|167.19|167.12|167.04|41
1743752050000|2025-04-04 07:34:10|167.22|167.14|167.22|167.14|167.27|167.19|167.22|167.14|6
1743752060000|2025-04-04 07:34:20|167.17|167.09|167.22|167.14|167.22|167.14|167.17|167.04|27
1743752070000|2025-04-04 07:34:30|167.27|167.09|167.32|167.24|167.32|167.24|167.17|167.09|31
1743752080000|2025-04-04 07:34:40|167.37|167.29|167.22|167.14|167.37|167.29|167.22|167.09|38
1743752090000|2025-04-04 07:34:50|167.17|167.09|167.07|166.99|167.17|167.09|167.07|166.99|63
1743752100000|2025-04-04 07:35:00|167.02|166.94|167.07|166.94|167.07|166.99|166.97|166.89|20
1743752110000|2025-04-04 07:35:10|167.12|166.99|167.32|167.24|167.32|167.24|167.12|166.99|91
1743752120000|2025-04-04 07:35:20|167.22|167.14|167.42|167.34|167.47|167.39|167.22|167.14|105
1743752130000|2025-04-04 07:35:30|167.47|167.39|167.47|167.39|167.52|167.44|167.42|167.34|36
1743752140000|2025-04-04 07:35:40|167.52|167.34|167.37|167.29|167.62|167.54|167.37|167.29|60
1743752150000|2025-04-04 07:35:50|167.32|167.24|167.32|167.24|167.37|167.24|167.22|167.14|52
1743752160000|2025-04-04 07:36:00|167.37|167.29|167.52|167.44|167.52|167.44|167.37|167.29|90
1743752170000|2025-04-04 07:36:10|167.57|167.49|167.42|167.34|167.57|167.49|167.42|167.34|174
1743752180000|2025-04-04 07:36:20|167.47|167.39|167.47|167.39|167.52|167.39|167.47|167.34|21
1743752190000|2025-04-04 07:36:30|167.42|167.34|167.62|167.54|167.62|167.54|167.42|167.34|29
1743752200000|2025-04-04 07:36:40|167.57|167.49|167.42|167.34|167.57|167.49|167.37|167.29|145
1743752210000|2025-04-04 07:36:50|167.47|167.29|167.47|167.39|167.52|167.39|167.47|167.29|64
1743752220000|2025-04-04 07:37:00|167.52|167.49|167.72|167.64|167.77|167.64|167.52|167.49|99
1743752230000|2025-04-04 07:37:10|167.67|167.59|167.62|167.54|167.72|167.64|167.57|167.44|19
1743752240000|2025-04-04 07:37:20|167.57|167.49|167.62|167.54|167.62|167.54|167.47|167.39|18
1743752250000|2025-04-04 07:37:30|167.57|167.49|167.52|167.39|167.62|167.54|167.47|167.39|51
1743752260000|2025-04-04 07:37:40|167.47|167.44|167.37|167.29|167.52|167.44|167.37|167.29|9
1743752270000|2025-04-04 07:37:50|167.42|167.34|167.32|167.19|167.42|167.34|167.27|167.19|83
1743752280000|2025-04-04 07:38:00|167.37|167.24|167.47|167.39|167.52|167.44|167.37|167.24|172
1743752290000|2025-04-04 07:38:10|167.42|167.34|167.32|167.24|167.42|167.34|167.32|167.24|33
1743752300000|2025-04-04 07:38:20|167.27|167.19|167.32|167.24|167.32|167.24|167.27|167.19|31
1743752310000|2025-04-04 07:38:30|167.37|167.29|167.22|167.14|167.37|167.29|167.22|167.09|19
1743752320000|2025-04-04 07:38:40|167.27|167.19|167.02|166.94|167.27|167.19|166.97|166.89|60
1743752330000|2025-04-04 07:38:50|166.97|166.89|167.02|166.89|167.02|166.89|166.97|166.89|145
1743752340000|2025-04-04 07:39:00|166.97|166.94|166.82|166.74|166.97|166.94|166.82|166.69|63
1743752350000|2025-04-04 07:39:10|166.77|166.69|166.72|166.64|166.82|166.74|166.72|166.59|19
1743752360000|2025-04-04 07:39:20|166.82|166.59|166.87|166.74|166.87|166.74|166.77|166.59|286
1743752370000|2025-04-04 07:39:30|166.82|166.79|166.77|166.69|166.82|166.79|166.72|166.64|23
1743752380000|2025-04-04 07:39:40|166.82|166.74|166.67|166.59|166.82|166.74|166.62|166.54|31
1743752390000|2025-04-04 07:39:50|166.62|166.54|166.67|166.59|166.72|166.64|166.62|166.54|110
1743752400000|2025-04-04 07:40:00|166.62|166.54|166.52|166.44|166.62|166.54|166.52|166.44|129
1743752410000|2025-04-04 07:40:10|166.47|166.39|166.32|166.24|166.52|166.44|166.32|166.24|251
1743752420000|2025-04-04 07:40:20|166.37|166.29|166.32|166.24|166.42|166.34|166.27|166.19|100
1743752430000|2025-04-04 07:40:30|166.27|166.19|166.27|166.19|166.32|166.24|166.27|166.19|204
1743752440000|2025-04-04 07:40:40|||||||||43
1743752450000|2025-04-04 07:40:50|||||||||172
1743752460000|2025-04-04 07:41:00|166.22|166.14|166.22|166.09|166.22|166.19|166.17|166.09|42
1743752470000|2025-04-04 07:41:10|166.17|166.19|166.17|166.09|166.27|166.19|166.17|166.09|32
1743752480000|2025-04-04 07:41:20|166.22|166.14|166.22|166.14|166.22|166.14|166.17|166.04|359
1743752490000|2025-04-04 07:41:30|166.17|166.09|166.07|165.99|166.17|166.09|166.02|165.94|397
1743752500000|2025-04-04 07:41:40|166.02|165.94|165.97|165.89|166.07|165.94|165.97|165.89|20
1743752510000|2025-04-04 07:41:50|165.92|165.84|165.82|165.69|165.92|165.84|165.82|165.69|322
1743752520000|2025-04-04 07:42:00|165.77|165.74|165.77|165.69|165.82|165.74|165.77|165.69|224
1743752530000|2025-04-04 07:42:10|165.82|165.74|165.82|165.74|165.82|165.74|165.72|165.64|554
1743752540000|2025-04-04 07:42:20|165.77|165.69|165.72|165.64|165.82|165.74|165.72|165.64|285
1743752550000|2025-04-04 07:42:30|165.67|165.59|165.62|165.54|165.72|165.64|165.57|165.49|93
1743752560000|2025-04-04 07:42:40|165.57|165.49|165.52|165.44|165.62|165.54|165.47|165.39|58
1743752570000|2025-04-04 07:42:50|165.47|165.39|165.42|165.34|165.52|165.44|165.42|165.34|98
1743752580000|2025-04-04 07:43:00|165.37|165.29|165.57|165.49|165.57|165.49|165.37|165.29|376
1743752590000|2025-04-04 07:43:10|165.52|165.44|165.47|165.39|165.52|165.44|165.47|165.39|279
1743752600000|2025-04-04 07:43:20|165.42|165.34|165.22|165.14|165.42|165.34|165.22|165.09|18
1743752610000|2025-04-04 07:43:30|165.27|165.19|165.17|165.09|165.32|165.19|165.12|165.04|635
1743752620000|2025-04-04 07:43:40|165.22|165.04|165.12|165.04|165.27|165.14|165.12|165.04|30
1743752630000|2025-04-04 07:43:50|165.07|164.99|165.07|164.99|165.17|165.04|165.07|164.99|84
1743752640000|2025-04-04 07:44:00|165.12|165.04|165.37|165.29|165.42|165.29|165.12|165.04|468
1743752650000|2025-04-04 07:44:10|165.42|165.34|165.47|165.39|165.52|165.44|165.37|165.29|288
1743752660000|2025-04-04 07:44:20|165.42|165.34|165.52|165.44|165.52|165.44|165.37|165.29|45
1743752670000|2025-04-04 07:44:30|165.47|165.39|165.42|165.34|165.57|165.49|165.42|165.34|341
1743752680000|2025-04-04 07:44:40|165.37|165.29|165.47|165.39|165.47|165.39|165.37|165.29|101
1743752690000|2025-04-04 07:44:50|165.52|165.44|165.67|165.59|165.67|165.59|165.47|165.39|125
1743752700000|2025-04-04 07:45:00|165.62|165.54|165.62|165.54|165.72|165.64|165.57|165.49|293
1743752710000|2025-04-04 07:45:10|165.67|165.59|165.87|165.79|165.87|165.79|165.62|165.54|255
1743752720000|2025-04-04 07:45:20|165.82|165.74|165.77|165.69|165.82|165.74|165.72|165.64|71
1743752730000|2025-04-04 07:45:30|165.82|165.74|165.92|165.84|165.92|165.84|165.77|165.69|104
1743752740000|2025-04-04 07:45:40|165.97|165.89|165.77|165.69|166.07|165.99|165.77|165.69|1419
1743752750000|2025-04-04 07:45:50|165.82|165.74|165.87|165.79|165.92|165.84|165.77|165.69|297
1743752760000|2025-04-04 07:46:00|165.92|165.84|166.12|166.04|166.17|166.09|165.92|165.84|327
1743752770000|2025-04-04 07:46:10|166.07|165.99|166.12|166.04|166.17|166.09|166.07|165.99|272
1743752780000|2025-04-04 07:46:20|166.07|165.99|166.22|166.14|166.27|166.19|166.07|165.99|75
1743752790000|2025-04-04 07:46:30|166.17|166.09|166.27|166.14|166.32|166.24|166.17|166.09|136
1743752800000|2025-04-04 07:46:40|166.22|166.19|166.22|166.14|166.37|166.24|166.22|166.14|222
1743752810000|2025-04-04 07:46:50|166.27|166.19|166.27|166.19|166.27|166.19|166.22|166.14|54
1743752820000|2025-04-04 07:47:00|166.22|166.14|166.02|165.94|166.22|166.14|166.02|165.89|169
1743752830000|2025-04-04 07:47:10|166.07|165.99|166.02|165.89|166.07|165.99|165.97|165.89|1450
1743752840000|2025-04-04 07:47:20|165.97|165.84|165.92|165.84|165.97|165.89|165.87|165.79|367
1743752850000|2025-04-04 07:47:30|165.87|165.79|165.87|165.79|165.92|165.79|165.82|165.74|39
1743752860000|2025-04-04 07:47:40|165.82|165.74|165.82|165.74|165.87|165.74|165.82|165.74|43
1743752870000|2025-04-04 07:47:50|165.77|165.69|165.67|165.59|165.77|165.69|165.67|165.59|120
1743752880000|2025-04-04 07:48:00|165.62|165.54|165.82|165.74|165.82|165.74|165.62|165.54|333
1743752890000|2025-04-04 07:48:10|165.87|165.79|165.87|165.79|165.97|165.84|165.77|165.69|1487
1743752900000|2025-04-04 07:48:20|165.82|165.69|165.52|165.44|165.82|165.69|165.52|165.44|330
1743752910000|2025-04-04 07:48:30|165.57|165.39|165.47|165.39|165.57|165.39|165.47|165.34|98
1743752920000|2025-04-04 07:48:40|165.42|165.34|165.72|165.64|165.72|165.64|165.42|165.34|434
1743752930000|2025-04-04 07:48:50|165.77|165.69|165.87|165.79|165.92|165.84|165.77|165.69|92
1743752940000|2025-04-04 07:49:00|165.92|165.84|166.07|165.99|166.12|166.04|165.92|165.84|212
1743752950000|2025-04-04 07:49:10|166.12|165.94|166.17|166.09|166.17|166.09|166.07|165.94|170
1743752960000|2025-04-04 07:49:20|166.22|166.14|166.32|166.19|166.32|166.24|166.22|166.14|237
1743752970000|2025-04-04 07:49:30|166.27|166.24|166.47|166.39|166.47|166.39|166.27|166.24|169
1743752980000|2025-04-04 07:49:40|166.52|166.34|166.22|166.14|166.52|166.44|166.22|166.14|468
1743752990000|2025-04-04 07:49:50|166.27|166.19|166.32|166.24|166.37|166.29|166.27|166.19|244
1743753000000|2025-04-04 07:50:00|166.27|166.19|166.17|166.09|166.27|166.19|166.17|166.09|407
1743753010000|2025-04-04 07:50:10|166.22|166.14|166.42|166.34|166.42|166.34|166.22|166.14|308
1743753020000|2025-04-04 07:50:20|166.37|166.29|166.37|166.29|166.42|166.34|166.32|166.24|175
1743753030000|2025-04-04 07:50:30|166.42|166.34|166.47|166.39|166.47|166.39|166.37|166.29|162
1743753040000|2025-04-04 07:50:40|166.42|166.34|166.37|166.29|166.42|166.34|166.37|166.29|85
1743753050000|2025-04-04 07:50:50|166.27|166.19|166.32|166.24|166.32|166.24|166.27|166.19|234
1743753060000|2025-04-04 07:51:00|166.42|166.34|166.67|166.59|166.67|166.59|166.42|166.34|288
1743753070000|2025-04-04 07:51:10|166.62|166.54|166.57|166.49|166.62|166.54|166.52|166.44|126
1743753080000|2025-04-04 07:51:20|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.34|269
1743753090000|2025-04-04 07:51:30|166.52|166.34|166.42|166.34|166.52|166.34|166.37|166.24|152
1743753100000|2025-04-04 07:51:40|166.47|166.39|166.52|166.44|166.57|166.49|166.42|166.34|271
1743753110000|2025-04-04 07:51:50|166.57|166.49|166.57|166.49|166.62|166.54|166.52|166.44|229
1743753120000|2025-04-04 07:52:00|166.52|166.44|166.47|166.39|166.62|166.54|166.47|166.34|386
1743753130000|2025-04-04 07:52:10|166.52|166.44|166.42|166.34|166.52|166.44|166.42|166.34|103
1743753140000|2025-04-04 07:52:20|166.32|166.24|166.32|166.24|166.32|166.24|166.27|166.19|83
1743753150000|2025-04-04 07:52:30|166.27|166.19|166.42|166.34|166.42|166.34|166.27|166.19|162
1743753160000|2025-04-04 07:52:40|166.37|166.29|166.42|166.34|166.52|166.44|166.37|166.29|153
1743753170000|2025-04-04 07:52:50|166.32|166.24|166.37|166.29|166.42|166.29|166.27|166.19|86
1743753180000|2025-04-04 07:53:00|166.27|166.19|166.12|166.04|166.32|166.19|166.12|165.99|246
1743753190000|2025-04-04 07:53:10|166.07|165.99|166.07|165.99|166.12|166.04|166.07|165.99|286
1743753200000|2025-04-04 07:53:20|166.12|166.04|166.12|166.04|166.12|166.04|166.12|165.99|270
1743753210000|2025-04-04 07:53:30|166.07|165.99|165.97|165.89|166.07|165.99|165.87|165.79|919
1743753220000|2025-04-04 07:53:40|166.02|165.84|165.92|165.84|166.07|165.99|165.92|165.84|181
1743753230000|2025-04-04 07:53:50|165.87|165.79|165.87|165.74|165.87|165.79|165.82|165.74|194
1743753240000|2025-04-04 07:54:00|165.82|165.79|165.77|165.69|165.87|165.79|165.77|165.69|187
1743753250000|2025-04-04 07:54:10|165.82|165.74|165.72|165.64|165.82|165.74|165.72|165.64|132
1743753260000|2025-04-04 07:54:20|165.77|165.69|165.72|165.64|165.77|165.69|165.72|165.59|48
1743753270000|2025-04-04 07:54:30|165.77|165.59|165.77|165.69|165.82|165.74|165.77|165.59|277
1743753280000|2025-04-04 07:54:40|165.72|165.64|165.72|165.64|165.77|165.69|165.72|165.59|67
1743753290000|2025-04-04 07:54:50|165.67|165.59|165.77|165.69|165.77|165.69|165.67|165.59|171
1743753300000|2025-04-04 07:55:00|165.72|165.64|165.77|165.69|165.82|165.74|165.62|165.54|496
1743753310000|2025-04-04 07:55:10|165.72|165.64|165.52|165.44|165.72|165.64|165.52|165.39|132
1743753320000|2025-04-04 07:55:20|165.57|165.39|165.52|165.44|165.57|165.49|165.52|165.39|89
1743753330000|2025-04-04 07:55:30|165.57|165.49|165.52|165.44|165.57|165.49|165.52|165.39|110
1743753340000|2025-04-04 07:55:40||165.39||165.44||165.44||165.39|37
1743753350000|2025-04-04 07:55:50|165.47|165.39|165.42|165.34|165.47|165.39|165.37|165.29|292
1743753360000|2025-04-04 07:56:00|165.47|165.39|165.47|165.39|165.47|165.39|165.27|165.19|702
1743753370000|2025-04-04 07:56:10|165.52|165.44|165.52|165.44|165.52|165.44|165.47|165.34|18
1743753380000|2025-04-04 07:56:20|165.47|165.39|165.37|165.29|165.47|165.39|165.37|165.29|24
1743753390000|2025-04-04 07:56:30|165.42|165.34|165.37|165.29|165.42|165.34|165.37|165.29|1136
1743753400000|2025-04-04 07:56:40|165.27|165.19|165.27|165.19|165.27|165.19|165.27|165.19|616
1743753410000|2025-04-04 07:56:50|165.32|165.24|165.07|164.99|165.32|165.24|165.07|164.99|520
1743753420000|2025-04-04 07:57:00|165.12|165.04|165.17|165.04|165.17|165.09|165.12|165.04|185
1743753430000|2025-04-04 07:57:10|165.12|165.09|165.22|165.14|165.32|165.24|165.12|165.04|128
1743753440000|2025-04-04 07:57:20|165.17|165.09|165.17|165.09|165.22|165.14|165.17|165.09|54
1743753450000|2025-04-04 07:57:30|165.12|165.04|165.07|164.99|165.12|165.09|165.02|164.94|26
1743753460000|2025-04-04 07:57:40|165.02|164.94|165.02|164.94|165.07|164.99|165.02|164.94|84
1743753470000|2025-04-04 07:57:50|165.07|164.99|165.07|164.99|165.12|164.99|165.02|164.89|354
1743753480000|2025-04-04 07:58:00|165.12|165.04|165.12|165.04|165.22|165.09|165.07|164.99|174
1743753490000|2025-04-04 07:58:10|165.17|165.09|165.02|164.94|165.17|165.09|165.02|164.94|141
1743753500000|2025-04-04 07:58:20|164.97|164.89|164.87|164.79|164.97|164.89|164.87|164.79|304
1743753510000|2025-04-04 07:58:30|164.92|164.84|164.92|164.84|164.97|164.89|164.87|164.79|72
1743753520000|2025-04-04 07:58:40|164.97|164.89|164.92|164.84|165.02|164.94|164.92|164.84|260
1743753530000|2025-04-04 07:58:50|164.97|164.89|164.97|164.84|165.07|164.99|164.92|164.84|143
1743753540000|2025-04-04 07:59:00|164.92|164.89|164.87|164.79|164.97|164.89|164.87|164.79|92
1743753550000|2025-04-04 07:59:10|164.92|164.74|164.72|164.64|164.92|164.79|164.67|164.59|1242
1743753560000|2025-04-04 07:59:20|164.77|164.69|164.62|164.54|164.77|164.69|164.62|164.54|212
1743753570000|2025-04-04 07:59:30|164.57|164.49|164.62|164.54|164.62|164.54|164.52|164.44|883
1743753580000|2025-04-04 07:59:40|164.47|164.39|164.57|164.44|164.67|164.59|164.42|164.34|1459
1743753590000|2025-04-04 07:59:50|164.52|164.49|164.52|164.44|164.67|164.59|164.47|164.39|169
1743753600000|2025-04-04 08:00:00|164.47|164.39|164.67|164.59|164.67|164.59|164.42|164.34|378
1743753610000|2025-04-04 08:00:10|164.72|164.64|164.42|164.34|164.77|164.69|164.42|164.34|834
1743753620000|2025-04-04 08:00:20|164.37|164.29|164.37|164.29|164.37|164.29|164.32|164.24|108
1743753630000|2025-04-04 08:00:30|164.32|164.24|164.37|164.29|164.42|164.34|164.32|164.24|106
1743753640000|2025-04-04 08:00:40|164.32|164.24|164.17|164.04|164.32|164.24|164.12|164.04|216
1743753650000|2025-04-04 08:00:50|164.12|163.99|164.17|164.09|164.17|164.09|164.07|163.99|96
1743753660000|2025-04-04 08:01:00|164.22|164.04|164.02|163.89|164.22|164.14|164.02|163.89|498
1743753670000|2025-04-04 08:01:10|164.07|163.94|163.67|163.59|164.07|163.99|163.62|163.54|882
1743753680000|2025-04-04 08:01:20|163.72|163.64|163.72|163.64|163.72|163.64|163.62|163.54|231
1743753690000|2025-04-04 08:01:30|163.67|163.59|163.62|163.54|163.67|163.59|163.57|163.49|350
1743753700000|2025-04-04 08:01:40|163.72|163.64|163.82|163.74|163.92|163.84|163.67|163.54|693
1743753710000|2025-04-04 08:01:50|163.77|163.69|163.82|163.69|163.82|163.74|163.72|163.64|89
1743753720000|2025-04-04 08:02:00|163.87|163.74|163.82|163.74|163.87|163.79|163.82|163.74|94
1743753730000|2025-04-04 08:02:10|163.87|163.79|163.82|163.74|163.87|163.79|163.67|163.59|1313
1743753740000|2025-04-04 08:02:20|163.87|163.79|163.92|163.84|163.92|163.84|163.82|163.74|51
1743753750000|2025-04-04 08:02:30|163.97|163.89|163.87|163.79|164.07|163.99|163.87|163.79|741
1743753760000|2025-04-04 08:02:40|163.82|163.74|163.82|163.74|163.87|163.79|163.77|163.69|113
1743753770000|2025-04-04 08:02:50|163.87|163.79|163.92|163.79|163.92|163.84|163.87|163.79|234
1743753780000|2025-04-04 08:03:00|163.97|163.84|164.02|163.94|164.02|163.94|163.87|163.79|125
1743753790000|2025-04-04 08:03:10|164.12|163.99|164.17|164.09|164.22|164.14|164.07|163.99|839
1743753800000|2025-04-04 08:03:20|164.07|163.99|164.02|163.94|164.07|163.99|163.92|163.79|189
1743753810000|2025-04-04 08:03:30|163.97|163.89|164.02|163.94|164.07|163.99|163.97|163.89|122
1743753820000|2025-04-04 08:03:40|164.07|163.99|164.27|164.14|164.27|164.19|164.07|163.99|96
1743753830000|2025-04-04 08:03:50|164.22|164.19|164.27|164.19|164.32|164.24|164.22|164.14|122
1743753840000|2025-04-04 08:04:00|164.22|164.14|164.27|164.19|164.27|164.19|164.07|163.99|804
1743753850000|2025-04-04 08:04:10|164.22|164.14|164.27|164.14|164.27|164.19|164.22|164.14|28
1743753860000|2025-04-04 08:04:20|164.22|164.09|164.07|163.99|164.27|164.09|164.07|163.99|26
1743753870000|2025-04-04 08:04:30|||||||||187
1743753880000|2025-04-04 08:04:40|164.12|164.04|164.07|163.99|164.12|164.04|164.07|163.99|290
1743753890000|2025-04-04 08:04:50|164.12|164.04|164.12|164.04|164.12|164.04|164.12|164.04|217
1743753900000|2025-04-04 08:05:00|164.07|163.99|164.02|163.94|164.12|164.04|164.02|163.94|253
1743753910000|2025-04-04 08:05:10|164.12|164.04|164.17|164.09|164.17|164.09|164.12|163.99|65
1743753920000|2025-04-04 08:05:20|164.12|164.04|164.07|163.94|164.12|164.04|164.07|163.94|86
1743753930000|2025-04-04 08:05:30|164.02|163.89|163.92|163.84|164.02|163.89|163.87|163.79|56
1743753940000|2025-04-04 08:05:40|163.87|163.79|163.72|163.64|163.87|163.84|163.72|163.64|93
1743753950000|2025-04-04 08:05:50|163.77|163.69|163.77|163.64|163.87|163.74|163.72|163.64|55
1743753960000|2025-04-04 08:06:00|163.72|163.69|163.67|163.59|163.77|163.69|163.67|163.59|217
1743753970000|2025-04-04 08:06:10|163.72|163.64|163.52|163.44|163.72|163.64|163.52|163.44|92
1743753980000|2025-04-04 08:06:20|163.57|163.49|163.72|163.64|163.72|163.64|163.57|163.49|235
1743753990000|2025-04-04 08:06:30|163.67|163.59|163.72|163.64|163.87|163.79|163.67|163.59|232
1743754000000|2025-04-04 08:06:40|163.77|163.69|163.97|163.89|163.97|163.89|163.77|163.69|90
1743754010000|2025-04-04 08:06:50|163.92|163.84|163.92|163.84|163.97|163.89|163.92|163.84|10
1743754020000|2025-04-04 08:07:00|163.97|163.89|164.17|164.09|164.22|164.14|163.97|163.89|250
1743754030000|2025-04-04 08:07:10|164.12|164.04|163.97|163.89|164.12|164.04|163.97|163.89|201
1743754040000|2025-04-04 08:07:20|164.02|163.94|163.97|163.89|164.02|163.94|163.97|163.89|71
1743754050000|2025-04-04 08:07:30|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|41
1743754060000|2025-04-04 08:07:40|163.92|163.84|164.22|164.14|164.22|164.14|163.92|163.84|603
1743754070000|2025-04-04 08:07:50|164.27|164.09|163.97|163.84|164.27|164.09|163.97|163.84|308
1743754080000|2025-04-04 08:08:00|163.92|163.94|164.37|164.29|164.37|164.29|163.92|163.94|667
1743754090000|2025-04-04 08:08:10|164.32|164.24|164.37|164.29|164.42|164.34|164.32|164.19|464
1743754100000|2025-04-04 08:08:20|164.42|164.34|164.32|164.24|164.42|164.34|164.17|164.09|967
1743754110000|2025-04-04 08:08:30|164.37|164.29|164.37|164.24|164.42|164.34|164.32|164.19|199
1743754120000|2025-04-04 08:08:40|164.32|164.29|164.37|164.24|164.37|164.29|164.32|164.19|73
1743754130000|2025-04-04 08:08:50|164.42|164.29|164.27|164.19|164.42|164.29|164.27|164.19|177
1743754140000|2025-04-04 08:09:00|164.32|164.24|164.37|164.29|164.37|164.29|164.27|164.19|740
1743754150000|2025-04-04 08:09:10|164.42|164.24|164.37|164.29|164.42|164.34|164.32|164.24|758
1743754160000|2025-04-04 08:09:20|164.32|164.24|164.27|164.19|164.32|164.24|164.27|164.19|282
1743754170000|2025-04-04 08:09:30|164.32|164.24|164.37|164.29|164.42|164.34|164.32|164.24|44
1743754180000|2025-04-04 08:09:40|164.42|164.34|164.42|164.34|164.47|164.39|164.37|164.29|324
1743754190000|2025-04-04 08:09:50|164.37|164.29|164.27|164.14|164.37|164.29|164.27|164.14|202
1743754200000|2025-04-04 08:10:00|164.17|164.19|164.22|164.14|164.32|164.19|164.17|164.09|91
1743754210000|2025-04-04 08:10:10|164.27|164.19|164.22|164.09|164.27|164.19|164.17|164.09|259
1743754220000|2025-04-04 08:10:20|164.17|164.04|164.07|163.99|164.22|164.09|164.07|163.99|113
1743754230000|2025-04-04 08:10:30|164.22|164.14|164.42|164.34|164.42|164.34|164.22|164.14|682
1743754240000|2025-04-04 08:10:40|164.47|164.39|164.17|164.09|164.47|164.39|164.17|164.09|536
1743754250000|2025-04-04 08:10:50|164.22|164.04|164.22|164.14|164.27|164.19|164.12|164.04|213
1743754260000|2025-04-04 08:11:00|164.27|164.19|164.07|163.99|164.32|164.24|164.07|163.94|318
1743754270000|2025-04-04 08:11:10|164.12|163.94|164.22|164.14|164.27|164.19|164.12|163.94|97
1743754280000|2025-04-04 08:11:20|164.27|164.09|164.17|164.09|164.27|164.09|164.07|163.99|95
1743754290000|2025-04-04 08:11:30|164.12|164.04|164.32|164.24|164.32|164.24|164.12|164.04|133
1743754300000|2025-04-04 08:11:40|164.37|164.29|164.37|164.29|164.42|164.34|164.32|164.24|243
1743754310000|2025-04-04 08:11:50|164.42|164.34|164.22|164.14|164.42|164.34|164.22|164.14|94
1743754320000|2025-04-04 08:12:00|164.27|164.19|164.17|164.09|164.27|164.19|164.17|164.09|129
1743754330000|2025-04-04 08:12:10|164.22|164.14|164.12|164.04|164.22|164.14|164.12|164.04|197
1743754340000|2025-04-04 08:12:20|164.07|163.99|164.02|163.94|164.07|163.99|163.97|163.89|192
1743754350000|2025-04-04 08:12:30|164.12|164.04|164.32|164.19|164.32|164.24|164.12|164.04|253
1743754360000|2025-04-04 08:12:40|164.27|164.24|164.37|164.29|164.37|164.29|164.27|164.19|56
1743754370000|2025-04-04 08:12:50|164.32|164.24|164.27|164.19|164.32|164.24|164.22|164.14|238
1743754380000|2025-04-04 08:13:00|164.22|164.14|164.02|163.89|164.22|164.14|164.02|163.89|207
1743754390000|2025-04-04 08:13:10|163.97|163.94|164.12|164.04|164.12|164.04|163.97|163.89|79
1743754400000|2025-04-04 08:13:20|164.17|163.99|164.02|163.89|164.17|164.09|164.02|163.89|68
1743754410000|2025-04-04 08:13:30|163.97|163.94|163.92|163.84|164.02|163.94|163.92|163.84|72
1743754420000|2025-04-04 08:13:40|163.87|163.79|163.87|163.79|163.92|163.84|163.82|163.74|80
1743754430000|2025-04-04 08:13:50|163.97|163.89|164.17|164.09|164.22|164.14|163.92|163.84|1047
1743754440000|2025-04-04 08:14:00|164.12|164.04|164.12|164.04|164.27|164.14|164.12|163.99|53
1743754450000|2025-04-04 08:14:10|164.07|163.99|163.87|163.79|164.07|163.99|163.82|163.74|316
1743754460000|2025-04-04 08:14:20|163.82|163.74|163.87|163.79|163.87|163.79|163.82|163.74|93
1743754470000|2025-04-04 08:14:30|163.92|163.84|163.87|163.74|163.92|163.84|163.87|163.74|58
1743754480000|2025-04-04 08:14:40|163.82|163.79|163.77|163.69|163.87|163.79|163.67|163.59|64
1743754490000|2025-04-04 08:14:50|163.72|163.64|163.82|163.74|163.82|163.74|163.72|163.59|613
1743754500000|2025-04-04 08:15:00|163.77|163.69|163.82|163.74|163.92|163.84|163.77|163.64|607
1743754510000|2025-04-04 08:15:10|163.92|163.84|163.82|163.74|163.97|163.89|163.82|163.69|218
1743754520000|2025-04-04 08:15:20|163.87|163.79|163.77|163.69|163.87|163.79|163.77|163.69|170
1743754530000|2025-04-04 08:15:30|163.72|163.64|163.82|163.74|163.87|163.79|163.67|163.59|201
1743754540000|2025-04-04 08:15:40|163.87|163.69|163.82|163.74|163.87|163.79|163.77|163.69|625
1743754550000|2025-04-04 08:15:50|163.87|163.69|164.02|163.94|164.02|163.94|163.87|163.69|99
1743754560000|2025-04-04 08:16:00|163.97|163.89|164.02|163.94|164.07|163.99|163.92|163.84|197
1743754570000|2025-04-04 08:16:10|163.92|163.89|163.72|163.64|163.92|163.94|163.72|163.59|136
1743754580000|2025-04-04 08:16:20|163.77|163.59|163.77|163.64|163.77|163.69|163.72|163.59|42
1743754590000|2025-04-04 08:16:30|163.82|163.69|163.72|163.64|163.82|163.69|163.72|163.59|55
1743754600000|2025-04-04 08:16:40|163.77|163.69|163.67|163.59|163.77|163.69|163.67|163.59|6
1743754610000|2025-04-04 08:16:50|163.72|163.64|163.47|163.39|163.72|163.64|163.47|163.39|737
1743754620000|2025-04-04 08:17:00|163.52|163.34|163.47|163.34|163.52|163.34|163.37|163.29|187
1743754630000|2025-04-04 08:17:10|163.52|163.39|163.37|163.29|163.52|163.44|163.37|163.29|318
1743754640000|2025-04-04 08:17:20|163.27|163.19|163.22|163.09|163.27|163.19|163.17|163.09|97
1743754650000|2025-04-04 08:17:30|163.27|163.14|163.37|163.24|163.42|163.34|163.27|163.14|112
1743754660000|2025-04-04 08:17:40|163.32|163.19|163.37|163.24|163.37|163.29|163.27|163.19|6
1743754670000|2025-04-04 08:17:50|163.42|163.29|163.42|163.29|163.42|163.34|163.37|163.24|20
1743754680000|2025-04-04 08:18:00|163.37|163.34|163.42|163.29|163.47|163.39|163.37|163.29|108
1743754690000|2025-04-04 08:18:10|163.47|163.34|163.47|163.39|163.52|163.44|163.42|163.34|12
1743754700000|2025-04-04 08:18:20|163.52|163.44|163.57|163.44|163.62|163.54|163.47|163.39|105
1743754710000|2025-04-04 08:18:30|163.62|163.49|163.42|163.34|163.62|163.54|163.42|163.29|68
1743754720000|2025-04-04 08:18:40|163.47|163.39|163.72|163.64|163.77|163.69|163.47|163.39|323
1743754730000|2025-04-04 08:18:50|163.77|163.69|163.92|163.84|163.97|163.89|163.67|163.59|397
1743754740000|2025-04-04 08:19:00|163.97|163.94|164.07|163.99|164.07|163.99|163.97|163.89|40
1743754750000|2025-04-04 08:19:10|164.12|164.04|164.02|163.94|164.12|164.04|164.02|163.94|82
1743754760000|2025-04-04 08:19:20|163.97|163.89|164.02|163.94|164.07|163.99|163.92|163.84|241
1743754770000|2025-04-04 08:19:30|164.07|163.99|163.97|163.89|164.07|163.99|163.92|163.84|32
1743754780000|2025-04-04 08:19:40|163.92|163.84|164.17|164.09|164.17|164.09|163.92|163.84|108
1743754790000|2025-04-04 08:19:50|164.22|164.14|164.32|164.24|164.37|164.29|164.22|164.14|138
1743754800000|2025-04-04 08:20:00|164.27|164.19|164.42|164.34|164.47|164.39|164.27|164.19|149
1743754810000|2025-04-04 08:20:10|164.37|164.29|164.32|164.24|164.37|164.29|164.32|164.24|95
1743754820000|2025-04-04 08:20:20|164.37|164.19|164.42|164.34|164.42|164.34|164.32|164.19|36
1743754830000|2025-04-04 08:20:30|164.47|164.39|164.57|164.49|164.57|164.49|164.47|164.39|50
1743754840000|2025-04-04 08:20:40|164.62|164.44|164.72|164.64|164.72|164.64|164.57|164.44|161
1743754850000|2025-04-04 08:20:50|164.67|164.59|164.67|164.59|164.77|164.69|164.67|164.59|35
1743754860000|2025-04-04 08:21:00|164.72|164.64|164.57|164.49|164.72|164.64|164.57|164.49|586
1743754870000|2025-04-04 08:21:10|164.62|164.54|164.72|164.64|164.72|164.64|164.62|164.54|61
1743754880000|2025-04-04 08:21:20|164.77|164.59|164.77|164.69|164.82|164.74|164.67|164.59|52
1743754890000|2025-04-04 08:21:30|164.72|164.64|164.67|164.59|164.77|164.69|164.67|164.59|181
1743754900000|2025-04-04 08:21:40|164.72|164.64|164.62|164.49|164.77|164.69|164.57|164.49|62
1743754910000|2025-04-04 08:21:50|164.57|164.44|164.62|164.54|164.62|164.54|164.52|164.44|70
1743754920000|2025-04-04 08:22:00|164.57|164.49|164.47|164.39|164.57|164.49|164.42|164.34|103
1743754930000|2025-04-04 08:22:10|164.52|164.44|164.57|164.49|164.57|164.49|164.47|164.44|40
1743754940000|2025-04-04 08:22:20|164.62|164.59|164.67|164.59|164.67|164.59|164.57|164.49|57
1743754950000|2025-04-04 08:22:30|164.62|164.54|164.57|164.49|164.72|164.64|164.52|164.44|156
1743754960000|2025-04-04 08:22:40|164.62|164.44|164.52|164.44|164.62|164.49|164.47|164.39|55
1743754970000|2025-04-04 08:22:50|164.57|164.49|164.67|164.59|164.72|164.64|164.57|164.49|65
1743754980000|2025-04-04 08:23:00|164.72|164.54|164.77|164.69|164.77|164.69|164.67|164.54|2290
1743754990000|2025-04-04 08:23:10|164.82|164.74|164.97|164.89|165.02|164.89|164.77|164.69|239
1743755000000|2025-04-04 08:23:20|164.92|164.84|165.02|164.94|165.12|164.99|164.92|164.84|293
1743755010000|2025-04-04 08:23:30|164.97|164.89|164.92|164.84|165.02|164.94|164.92|164.79|93
1743755020000|2025-04-04 08:23:40|164.87|164.79|164.92|164.84|164.97|164.89|164.82|164.74|68
1743755030000|2025-04-04 08:23:50|164.97|164.89|164.92|164.84|164.97|164.89|164.92|164.79|56
1743755040000|2025-04-04 08:24:00|164.97|164.89|164.87|164.79|165.07|164.94|164.87|164.79|137
1743755050000|2025-04-04 08:24:10|164.82|164.74|164.52|164.44|164.82|164.74|164.47|164.39|207
1743755060000|2025-04-04 08:24:20|164.57|164.49|164.52|164.44|164.67|164.59|164.52|164.44|83
1743755070000|2025-04-04 08:24:30|164.57|164.49|164.52|164.44|164.62|164.54|164.52|164.44|26
1743755080000|2025-04-04 08:24:40|164.57|164.39|164.52|164.39|164.57|164.44|164.47|164.39|12
1743755090000|2025-04-04 08:24:50|164.47|164.34|164.37|164.24|164.47|164.34|164.37|164.24|33
1743755100000|2025-04-04 08:25:00|164.32|164.29|164.32|164.24|164.42|164.34|164.27|164.19|43
1743755110000|2025-04-04 08:25:10|164.27|164.19|164.42|164.34|164.52|164.44|164.27|164.19|167
1743755120000|2025-04-04 08:25:20|164.47|164.39|164.52|164.39|164.52|164.44|164.47|164.34|108
1743755130000|2025-04-04 08:25:30|164.47|164.29|164.27|164.19|164.47|164.29|164.27|164.19|63
1743755140000|2025-04-04 08:25:40|164.22|164.14|164.42|164.29|164.42|164.34|164.22|164.14|136
1743755150000|2025-04-04 08:25:50|164.37|164.24|164.32|164.24|164.42|164.24|164.32|164.24|3
1743755160000|2025-04-04 08:26:00|164.27|164.19|164.37|164.29|164.47|164.39|164.27|164.19|381
1743755170000|2025-04-04 08:26:10|164.32|164.24|164.22|164.14|164.37|164.29|164.22|164.14|85
1743755180000|2025-04-04 08:26:20|164.27|164.19|164.42|164.34|164.42|164.34|164.22|164.19|143
1743755190000|2025-04-04 08:26:30|164.47|164.39|164.62|164.54|164.62|164.54|164.42|164.34|61
1743755200000|2025-04-04 08:26:40|164.67|164.59|164.72|164.64|164.77|164.69|164.67|164.54|69
1743755210000|2025-04-04 08:26:50|164.77|164.69|164.87|164.79|164.87|164.79|164.72|164.69|84
1743755220000|2025-04-04 08:27:00|164.97|164.89|164.87|164.74|164.97|164.89|164.82|164.74|151
1743755230000|2025-04-04 08:27:10|164.92|164.79|164.87|164.79|164.92|164.84|164.87|164.74|16
1743755240000|2025-04-04 08:27:20|164.92|164.84|164.92|164.84|164.92|164.84|164.82|164.74|129
1743755250000|2025-04-04 08:27:30|164.87|164.79|164.77|164.69|164.87|164.79|164.77|164.69|56
1743755260000|2025-04-04 08:27:40|164.82|164.74|164.97|164.89|165.02|164.89|164.82|164.74|253
1743755270000|2025-04-04 08:27:50|165.02|164.94|164.87|164.79|165.02|164.94|164.87|164.79|370
1743755280000|2025-04-04 08:28:00|164.92|164.84|164.87|164.79|164.92|164.84|164.82|164.74|586
1743755290000|2025-04-04 08:28:10|164.82|164.74|164.82|164.74|164.87|164.79|164.77|164.69|419
1743755300000|2025-04-04 08:28:20|164.92|164.79|165.02|164.94|165.02|164.94|164.92|164.79|143
1743755310000|2025-04-04 08:28:30|164.97|164.89|164.92|164.79|165.02|164.94|164.87|164.79|566
1743755320000|2025-04-04 08:28:40|164.87|164.84|164.82|164.74|164.92|164.84|164.82|164.74|169
1743755330000|2025-04-04 08:28:50|164.87|164.79|164.92|164.84|165.02|164.94|164.87|164.79|59
1743755340000|2025-04-04 08:29:00|165.02|164.89|164.82|164.74|165.02|164.94|164.82|164.69|73
1743755350000|2025-04-04 08:29:10|164.87|164.69|164.82|164.74|164.87|164.74|164.77|164.69|97
1743755360000|2025-04-04 08:29:20|164.87|164.79|165.07|164.94|165.07|164.94|164.82|164.74|40
1743755370000|2025-04-04 08:29:30|165.02|164.99|165.02|164.94|165.07|164.99|165.02|164.94|5
1743755380000|2025-04-04 08:29:40|164.97|164.89|164.97|164.89|165.02|164.94|164.97|164.89|10
1743755390000|2025-04-04 08:29:50|164.92|164.84|164.82|164.74|164.92|164.84|164.82|164.74|59
1743755400000|2025-04-04 08:30:00|164.87|164.79|164.92|164.84|164.97|164.89|164.77|164.69|320
1743755410000|2025-04-04 08:30:10|164.87|164.79|164.82|164.74|164.92|164.84|164.82|164.74|54
1743755420000|2025-04-04 08:30:20|164.77|164.69|164.87|164.79|164.87|164.79|164.72|164.64|86
1743755430000|2025-04-04 08:30:30|164.92|164.84|164.97|164.89|164.97|164.89|164.92|164.84|145
1743755440000|2025-04-04 08:30:40|165.02|164.94|164.82|164.74|165.02|164.94|164.77|164.69|135
1743755450000|2025-04-04 08:30:50|164.77|164.69|164.67|164.59|164.82|164.74|164.67|164.59|168
1743755460000|2025-04-04 08:31:00|164.62|164.54|164.57|164.49|164.67|164.54|164.47|164.39|241
1743755470000|2025-04-04 08:31:10|164.52|164.44|164.57|164.49|164.57|164.49|164.52|164.44|38
1743755480000|2025-04-04 08:31:20|164.47|164.44|164.52|164.39|164.52|164.44|164.47|164.34|172
1743755490000|2025-04-04 08:31:30|164.47|164.44|164.52|164.44|164.52|164.44|164.47|164.44|10
1743755500000|2025-04-04 08:31:40|164.47|164.39|164.47|164.39|164.52|164.44|164.47|164.39|41
1743755510000|2025-04-04 08:31:50|164.52|164.44|164.52|164.44|164.52|164.44|164.47|164.39|83
1743755520000|2025-04-04 08:32:00|164.47|164.39|164.37|164.29|164.47|164.39|164.32|164.24|110
1743755530000|2025-04-04 08:32:10|164.42|164.24|164.47|164.39|164.47|164.39|164.42|164.24|20
1743755540000|2025-04-04 08:32:20|164.52|164.44|164.42|164.34|164.52|164.44|164.42|164.29|47
1743755550000|2025-04-04 08:32:30|164.37|164.29|164.17|164.09|164.37|164.29|164.17|164.09|191
1743755560000|2025-04-04 08:32:40|164.22|164.04|164.12|164.04|164.22|164.09|164.07|163.99|497
1743755570000|2025-04-04 08:32:50|164.17|164.09|164.12|164.04|164.17|164.09|164.07|163.99|954
1743755580000|2025-04-04 08:33:00|164.17|164.09|163.87|163.79|164.17|164.09|163.87|163.79|1554
1743755590000|2025-04-04 08:33:10|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|64
1743755600000|2025-04-04 08:33:20|163.92|163.84|163.97|163.89|163.97|163.89|163.92|163.84|40
1743755610000|2025-04-04 08:33:30|164.02|163.94|164.02|163.94|164.17|164.09|163.97|163.84|415
1743755620000|2025-04-04 08:33:40|164.07|163.99|163.92|163.84|164.07|163.99|163.92|163.84|53
1743755630000|2025-04-04 08:33:50|163.97|163.89|164.02|163.94|164.02|163.94|163.97|163.89|53
1743755640000|2025-04-04 08:34:00|163.97|163.89|163.82|163.74|163.97|163.89|163.82|163.74|192
1743755650000|2025-04-04 08:34:10|163.77|163.69|163.82|163.74|163.82|163.74|163.72|163.64|77
1743755660000|2025-04-04 08:34:20|163.77|163.69|163.72|163.64|163.77|163.69|163.72|163.64|8
1743755670000|2025-04-04 08:34:30|163.77|163.59|163.72|163.59|163.77|163.69|163.72|163.59|62
1743755680000|2025-04-04 08:34:40|163.77|163.64|163.67|163.59|163.77|163.69|163.62|163.54|64
1743755690000|2025-04-04 08:34:50|163.62|163.54|163.62|163.54|163.67|163.59|163.57|163.49|65
1743755700000|2025-04-04 08:35:00|163.57|163.49|163.52|163.44|163.57|163.54|163.52|163.39|666
1743755710000|2025-04-04 08:35:10|163.47|163.39|163.37|163.24|163.47|163.39|163.37|163.24|877
1743755720000|2025-04-04 08:35:20|163.32|163.19|163.42|163.34|163.42|163.34|163.32|163.19|162
1743755730000|2025-04-04 08:35:30|163.37|163.29|163.47|163.39|163.52|163.44|163.37|163.29|284
1743755740000|2025-04-04 08:35:40|163.52|163.44|163.57|163.49|163.57|163.49|163.52|163.44|88
1743755750000|2025-04-04 08:35:50|163.52|163.44|163.47|163.34|163.52|163.44|163.37|163.29|29
1743755760000|2025-04-04 08:36:00|163.52|163.39|163.42|163.34|163.62|163.54|163.42|163.34|46
1743755770000|2025-04-04 08:36:10|163.47|163.39|163.42|163.34|163.47|163.39|163.37|163.29|87
1743755780000|2025-04-04 08:36:20|163.47|163.39|163.67|163.54|163.67|163.54|163.47|163.39|34
1743755790000|2025-04-04 08:36:30|163.62|163.59|163.77|163.69|163.82|163.74|163.62|163.59|86
1743755800000|2025-04-04 08:36:40|163.72|163.64|163.92|163.84|163.92|163.84|163.72|163.64|229
1743755810000|2025-04-04 08:36:50|163.87|163.74|163.72|163.64|163.87|163.74|163.72|163.59|619
1743755820000|2025-04-04 08:37:00|163.77|163.69|163.72|163.64|163.77|163.69|163.72|163.64|18
1743755830000|2025-04-04 08:37:10|163.77|163.69|163.82|163.74|163.87|163.79|163.77|163.69|76
1743755840000|2025-04-04 08:37:20|163.77|163.69|163.67|163.59|163.82|163.74|163.62|163.54|78
1743755850000|2025-04-04 08:37:30|163.62|163.54|163.47|163.39|163.62|163.54|163.42|163.34|740
1743755860000|2025-04-04 08:37:40|163.52|163.44|163.67|163.54|163.67|163.59|163.52|163.44|68
1743755870000|2025-04-04 08:37:50|163.72|163.59|163.67|163.59|163.77|163.69|163.67|163.59|61
1743755880000|2025-04-04 08:38:00|163.72|163.64|163.72|163.59|163.77|163.64|163.67|163.59|16
1743755890000|2025-04-04 08:38:10|163.67|163.64|163.82|163.69|163.82|163.74|163.67|163.59|23
1743755900000|2025-04-04 08:38:20|163.77|163.74|163.77|163.69|163.82|163.74|163.77|163.64|108
1743755910000|2025-04-04 08:38:30|163.82|163.74|163.87|163.79|163.87|163.79|163.82|163.74|9
1743755920000|2025-04-04 08:38:40|163.92|163.84|164.02|163.94|164.07|163.99|163.92|163.79|30
1743755930000|2025-04-04 08:38:50|164.07|163.99|164.07|163.99|164.12|164.04|163.97|163.89|144
1743755940000|2025-04-04 08:39:00|164.12|164.04|164.17|164.09|164.17|164.09|164.12|163.99|51
1743755950000|2025-04-04 08:39:10|164.12|164.04|164.17|164.09|164.17|164.09|164.12|164.04|14
1743755960000|2025-04-04 08:39:20|164.22|164.14|164.12|164.04|164.22|164.14|164.12|164.04|121
1743755970000|2025-04-04 08:39:30|164.17|163.99|164.02|163.89|164.17|164.04|164.02|163.89|1917
1743755980000|2025-04-04 08:39:40|163.97|163.94|164.07|163.94|164.07|163.94|163.92|163.84|52
1743755990000|2025-04-04 08:39:50|164.12|163.99|164.07|163.94|164.12|163.99|163.97|163.89|16
1743756000000|2025-04-04 08:40:00|164.12|164.04|164.17|164.04|164.17|164.04|164.07|163.99|99
1743756010000|2025-04-04 08:40:10|164.12|164.09|164.12|164.04|164.17|164.09|164.12|163.99|54
1743756020000|2025-04-04 08:40:20|164.07|163.99|164.17|164.04|164.17|164.04|164.02|163.94|29
1743756030000|2025-04-04 08:40:30|164.12|163.99|164.02|163.94|164.12|163.99|164.02|163.89|8
1743756040000|2025-04-04 08:40:40|163.97|163.89|163.87|163.79|163.97|163.89|163.82|163.74|129
1743756050000|2025-04-04 08:40:50|163.82|163.74|163.92|163.79|163.97|163.89|163.82|163.74|230
1743756060000|2025-04-04 08:41:00|163.87|163.84|163.77|163.69|163.92|163.84|163.77|163.69|93
1743756070000|2025-04-04 08:41:10|163.82|163.74|163.82|163.74|163.82|163.74|163.72|163.64|42
1743756080000|2025-04-04 08:41:20|163.87|163.79|163.87|163.79|163.92|163.79|163.77|163.69|31
1743756090000|2025-04-04 08:41:30|163.92|163.74|164.07|163.94|164.07|163.99|163.92|163.74|4
1743756100000|2025-04-04 08:41:40|164.12|163.99|164.22|164.14|164.22|164.14|164.07|163.99|97
1743756110000|2025-04-04 08:41:50|164.17|164.09|164.02|163.89|164.17|164.09|163.97|163.89|128
1743756120000|2025-04-04 08:42:00|163.97|163.84|163.82|163.69|163.97|163.84|163.82|163.69|842
1743756130000|2025-04-04 08:42:10|163.77|163.74|163.77|163.69|163.82|163.74|163.77|163.64|36
1743756140000|2025-04-04 08:42:20|163.72|163.64|163.72|163.64|163.77|163.69|163.72|163.64|4
1743756150000|2025-04-04 08:42:30|163.67|163.59|163.72|163.64|163.77|163.69|163.67|163.54|84
1743756160000|2025-04-04 08:42:40|163.67|163.59|163.87|163.79|163.87|163.79|163.67|163.59|163
1743756170000|2025-04-04 08:42:50|163.82|163.74|163.72|163.64|163.82|163.74|163.67|163.59|21
1743756180000|2025-04-04 08:43:00|163.67|163.59|163.62|163.54|163.67|163.59|163.57|163.49|12
1743756190000|2025-04-04 08:43:10|163.67|163.59|163.57|163.49|163.72|163.64|163.57|163.49|54
1743756200000|2025-04-04 08:43:20|163.62|163.54|163.52|163.44|163.62|163.54|163.47|163.39|80
1743756210000|2025-04-04 08:43:30|163.57|163.49|163.52|163.44|163.67|163.54|163.52|163.39|23
1743756220000|2025-04-04 08:43:40|163.57|163.39|163.42|163.34|163.57|163.39|163.42|163.34|6
1743756230000|2025-04-04 08:43:50|163.37|163.29|163.42|163.34|163.42|163.34|163.37|163.24|61
1743756240000|2025-04-04 08:44:00|163.37|163.29|163.57|163.44|163.62|163.54|163.37|163.29|144
1743756250000|2025-04-04 08:44:10|163.62|163.49|163.67|163.59|163.72|163.59|163.62|163.49|28
1743756260000|2025-04-04 08:44:20|163.72|163.64|163.77|163.69|163.82|163.74|163.72|163.64|29
1743756270000|2025-04-04 08:44:30|163.82|163.74|163.92|163.79|163.92|163.79|163.77|163.74|2
1743756280000|2025-04-04 08:44:40|163.87|163.84|163.72|163.64|163.87|163.84|163.72|163.64|22
1743756290000|2025-04-04 08:44:50|163.77|163.69|163.72|163.64|163.77|163.69|163.72|163.64|36
1743756300000|2025-04-04 08:45:00|163.67|163.59|163.72|163.64|163.77|163.64|163.57|163.49|23
1743756310000|2025-04-04 08:45:10|163.67|163.59|163.57|163.49|163.72|163.64|163.57|163.49|66
1743756320000|2025-04-04 08:45:20|163.62|163.54|163.67|163.59|163.67|163.59|163.57|163.54|13
1743756330000|2025-04-04 08:45:30|163.72|163.64|163.77|163.69|163.82|163.74|163.72|163.64|14
1743756340000|2025-04-04 08:45:40|163.82|163.74|163.67|163.59|163.82|163.74|163.67|163.59|235
1743756350000|2025-04-04 08:45:50|163.82|163.74|163.92|163.84|163.92|163.84|163.77|163.69|71
1743756360000|2025-04-04 08:46:00|163.97|163.89|163.92|163.84|164.07|163.99|163.92|163.79|588
1743756370000|2025-04-04 08:46:10|163.87|163.74|164.02|163.94|164.07|163.94|163.87|163.74|33
1743756380000|2025-04-04 08:46:20|164.07|163.99|164.22|164.14|164.27|164.19|164.02|163.94|72
1743756390000|2025-04-04 08:46:30|164.27|164.19|164.17|164.09|164.32|164.24|164.17|164.09|77
1743756400000|2025-04-04 08:46:40|164.22|164.14|164.12|164.04|164.27|164.19|164.07|163.99|114
1743756410000|2025-04-04 08:46:50|164.02|163.99|164.12|164.04|164.12|164.04|163.97|163.89|134
1743756420000|2025-04-04 08:47:00|164.17|163.99|163.97|163.89|164.17|163.99|163.97|163.84|78
1743756430000|2025-04-04 08:47:10|163.92|163.84|163.87|163.79|163.97|163.84|163.87|163.79|86
1743756440000|2025-04-04 08:47:20|163.92|163.84|163.97|163.89|164.02|163.94|163.92|163.84|127
1743756450000|2025-04-04 08:47:30|164.02|163.94|164.02|163.94|164.12|164.04|163.97|163.89|123
1743756460000|2025-04-04 08:47:40|164.07|163.89|164.07|163.99|164.07|163.99|164.02|163.89|145
1743756470000|2025-04-04 08:47:50|164.12|164.04|164.02|163.94|164.12|164.04|164.02|163.94|146
1743756480000|2025-04-04 08:48:00|164.07|163.99|163.87|163.79|164.07|163.99|163.87|163.79|66
1743756490000|2025-04-04 08:48:10|163.92|163.74|163.97|163.89|163.97|163.89|163.87|163.74|20
1743756500000|2025-04-04 08:48:20|163.92|163.79|163.92|163.79|163.92|163.84|163.87|163.79|2
1743756510000|2025-04-04 08:48:30|163.87|163.84|164.12|164.04|164.12|164.04|163.87|163.79|28
1743756520000|2025-04-04 08:48:40|164.07|163.99|164.07|163.99|164.12|164.04|164.07|163.99|63
1743756530000|2025-04-04 08:48:50|164.12|164.04|163.97|163.84|164.12|164.04|163.97|163.84|31
1743756540000|2025-04-04 08:49:00|163.92|163.79|163.82|163.74|163.97|163.79|163.77|163.69|63
1743756550000|2025-04-04 08:49:10|163.77|163.69|163.77|163.69|163.82|163.69|163.77|163.64|0
1743756560000|2025-04-04 08:49:20|163.82|163.74|163.87|163.74|163.87|163.79|163.82|163.69|18
1743756570000|2025-04-04 08:49:30|163.82|163.79|163.77|163.69|163.82|163.79|163.77|163.64|11
1743756580000|2025-04-04 08:49:40|163.82|163.64|163.92|163.84|163.97|163.84|163.82|163.64|10
1743756590000|2025-04-04 08:49:50|163.97|163.89|164.07|163.94|164.07|163.94|163.92|163.84|66
1743756600000|2025-04-04 08:50:00|164.02|163.99|163.87|163.79|164.07|163.99|163.87|163.74|185
1743756610000|2025-04-04 08:50:10|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|41
1743756620000|2025-04-04 08:50:20|163.82|163.74|163.82|163.74|163.87|163.79|163.72|163.64|104
1743756630000|2025-04-04 08:50:30|163.77|163.69|163.87|163.79|163.92|163.84|163.77|163.69|281
1743756640000|2025-04-04 08:50:40|163.92|163.74|163.77|163.69|163.92|163.74|163.72|163.64|36
1743756650000|2025-04-04 08:50:50|163.82|163.74|163.67|163.54|163.82|163.74|163.67|163.54|102
1743756660000|2025-04-04 08:51:00|163.62|163.59|163.52|163.44|163.62|163.59|163.52|163.44|91
1743756670000|2025-04-04 08:51:10|163.57|163.49|163.52|163.44|163.57|163.49|163.42|163.34|79
1743756680000|2025-04-04 08:51:20|163.57|163.49|163.57|163.49|163.62|163.54|163.52|163.44|179
1743756690000|2025-04-04 08:51:30|163.62|163.54|163.52|163.44|163.67|163.59|163.52|163.44|131
1743756700000|2025-04-04 08:51:40|163.57|163.49|163.57|163.49|163.62|163.54|163.57|163.49|26
1743756710000|2025-04-04 08:51:50|163.52|163.44|163.52|163.39|163.52|163.49|163.47|163.39|104
1743756720000|2025-04-04 08:52:00|163.57|163.44|163.37|163.29|163.57|163.44|163.37|163.29|146
1743756730000|2025-04-04 08:52:10|163.47|163.24|163.42|163.34|163.47|163.39|163.37|163.24|24
1743756740000|2025-04-04 08:52:20|163.47|163.29|163.42|163.34|163.47|163.39|163.42|163.29|8
1743756750000|2025-04-04 08:52:30|163.47|163.39|163.52|163.39|163.52|163.44|163.42|163.34|38
1743756760000|2025-04-04 08:52:40|163.47|163.44|163.47|163.34|163.57|163.49|163.47|163.34|21
1743756770000|2025-04-04 08:52:50|163.42|163.29|163.42|163.34|163.47|163.34|163.42|163.29|12
1743756780000|2025-04-04 08:53:00|163.47|163.29|163.47|163.39|163.47|163.39|163.27|163.19|330
1743756790000|2025-04-04 08:53:10|163.42|163.34|163.52|163.44|163.57|163.44|163.42|163.34|409
1743756800000|2025-04-04 08:53:20|163.47|163.39|163.37|163.29|163.52|163.44|163.37|163.29|88
1743756810000|2025-04-04 08:53:30|163.42|163.34|163.42|163.34|163.42|163.34|163.37|163.29|4
1743756820000|2025-04-04 08:53:40|163.47|163.39|163.57|163.49|163.62|163.54|163.47|163.39|12
1743756830000|2025-04-04 08:53:50|163.62|163.54|163.57|163.49|163.62|163.54|163.57|163.49|60
1743756840000|2025-04-04 08:54:00|163.67|163.44|163.57|163.44|163.67|163.59|163.52|163.44|384
1743756850000|2025-04-04 08:54:10|163.52|163.54|163.67|163.59|163.67|163.59|163.52|163.54|37
1743756860000|2025-04-04 08:54:20|163.62|163.54|163.67|163.59|163.67|163.59|163.57|163.49|47
1743756870000|2025-04-04 08:54:30|163.62|163.54|163.62|163.54|163.67|163.59|163.62|163.54|66
1743756880000|2025-04-04 08:54:40|163.67|163.59|163.62|163.54|163.67|163.59|163.62|163.54|48
1743756890000|2025-04-04 08:54:50|163.67|163.49|163.42|163.34|163.67|163.49|163.42|163.34|108
1743756900000|2025-04-04 08:55:00|163.37|163.29|163.32|163.24|163.47|163.34|163.32|163.24|155
1743756910000|2025-04-04 08:55:10|163.27|163.19|163.22|163.09|163.27|163.19|163.17|163.09|345
1743756920000|2025-04-04 08:55:20|163.17|163.14|163.22|163.14|163.22|163.14|163.17|163.09|45
1743756930000|2025-04-04 08:55:30|163.27|163.19|163.27|163.14|163.27|163.19|163.22|163.14|8
1743756940000|2025-04-04 08:55:40|163.22|163.09|163.07|162.99|163.22|163.09|163.07|162.99|115
1743756950000|2025-04-04 08:55:50|163.12|163.04|163.12|162.99|163.12|163.04|163.07|162.99|34
1743756960000|2025-04-04 08:56:00|163.07|162.94|162.97|162.89|163.12|162.94|162.97|162.89|118
1743756970000|2025-04-04 08:56:10|162.92|162.84|162.92|162.84|162.92|162.84|162.87|162.79|47
1743756980000|2025-04-04 08:56:20|162.87|162.79|162.87|162.79|162.92|162.84|162.87|162.79|17
1743756990000|2025-04-04 08:56:30|162.92|162.84|162.82|162.74|162.92|162.84|162.82|162.74|66
1743757000000|2025-04-04 08:56:40|162.87|162.79|162.92|162.84|162.97|162.89|162.87|162.74|60
1743757010000|2025-04-04 08:56:50|162.87|162.79|162.82|162.74|162.92|162.84|162.82|162.74|286
1743757020000|2025-04-04 08:57:00|162.77|162.64|162.72|162.64|162.77|162.69|162.67|162.54|130
1743757030000|2025-04-04 08:57:10|162.67|162.59|162.67|162.59|162.72|162.64|162.67|162.59|24
1743757040000|2025-04-04 08:57:20|162.62|162.54|162.67|162.59|162.67|162.59|162.62|162.54|42
1743757050000|2025-04-04 08:57:30||162.54||162.54||162.59||162.54|20
1743757060000|2025-04-04 08:57:40|162.72|162.59|162.67|162.59|162.72|162.59|162.67|162.59|34
1743757070000|2025-04-04 08:57:50|162.72|162.64|162.77|162.69|162.77|162.69|162.72|162.64|9
1743757080000|2025-04-04 08:58:00|162.72|162.59|162.77|162.69|162.77|162.69|162.67|162.54|39
1743757090000|2025-04-04 08:58:10|162.72|162.64|162.72|162.64|162.77|162.69|162.72|162.59|33
1743757100000|2025-04-04 08:58:20|||||||||17
1743757110000|2025-04-04 08:58:30|162.77|162.69|162.72|162.59|162.77|162.69|162.67|162.59|89
1743757120000|2025-04-04 08:58:40|162.67|162.64|162.67|162.59|162.72|162.64|162.67|162.59|76
1743757130000|2025-04-04 08:58:50|162.72|162.64|162.67|162.59|162.77|162.69|162.67|162.59|37
1743757140000|2025-04-04 08:59:00|162.72|162.64|162.82|162.74|162.87|162.79|162.72|162.64|105
1743757150000|2025-04-04 08:59:10|162.87|162.79|162.97|162.89|162.97|162.89|162.87|162.79|92
1743757160000|2025-04-04 08:59:20|163.02|162.94|163.02|162.94|163.02|162.94|163.02|162.94|56
1743757170000|2025-04-04 08:59:30|162.97|162.89|162.97|162.89|163.02|162.94|162.92|162.84|167
1743757180000|2025-04-04 08:59:40|163.02|162.84|162.92|162.84|163.02|162.89|162.87|162.79|17
1743757190000|2025-04-04 08:59:50|162.97|162.89|162.92|162.84|163.02|162.94|162.92|162.84|66
1743757200000|2025-04-04 09:00:00|163.02|162.94|163.02|162.94|163.02|162.94|162.97|162.89|42
1743757210000|2025-04-04 09:00:10|162.97|162.89|162.97|162.89|163.02|162.94|162.97|162.84|4
1743757220000|2025-04-04 09:00:20|163.02|162.94|163.02|162.94|163.02|162.94|162.97|162.89|411
1743757230000|2025-04-04 09:00:30|163.07|162.99|163.17|163.04|163.17|163.09|163.07|162.99|210
1743757240000|2025-04-04 09:00:40|163.22|163.09|163.07|162.99|163.22|163.14|163.07|162.99|164
1743757250000|2025-04-04 09:00:50|163.02|162.94|162.97|162.89|163.02|162.94|162.97|162.89|79
1743757260000|2025-04-04 09:01:00|163.02|162.94|163.02|162.94|163.02|162.94|162.97|162.89|123
1743757270000|2025-04-04 09:01:10|163.07|162.99|163.02|162.94|163.07|162.99|163.02|162.94|116
1743757280000|2025-04-04 09:01:20|162.97|162.89|162.97|162.89|163.02|162.94|162.97|162.89|5
1743757290000|2025-04-04 09:01:30|162.92|162.84|162.92|162.84|162.92|162.84|162.92|162.84|38
1743757300000|2025-04-04 09:01:40|162.87|162.79|162.82|162.74|162.87|162.79|162.82|162.74|141
1743757310000|2025-04-04 09:01:50|162.77|162.69|162.72|162.64|162.77|162.69|162.72|162.64|31
1743757320000|2025-04-04 09:02:00|162.77|162.59|162.57|162.49|162.77|162.59|162.57|162.49|323
1743757330000|2025-04-04 09:02:10|162.52|162.44|162.57|162.44|162.57|162.49|162.52|162.44|160
1743757340000|2025-04-04 09:02:20|162.62|162.49|162.52|162.44|162.62|162.54|162.52|162.44|44
1743757350000|2025-04-04 09:02:30|162.47|162.39|162.37|162.29|162.47|162.39|162.37|162.29|170
1743757360000|2025-04-04 09:02:40|162.42|162.34|162.32|162.24|162.42|162.34|162.32|162.24|172
1743757370000|2025-04-04 09:02:50|162.37|162.29|162.42|162.34|162.42|162.34|162.32|162.24|167
1743757380000|2025-04-04 09:03:00|162.37|162.29|162.47|162.39|162.47|162.39|162.37|162.29|125
1743757390000|2025-04-04 09:03:10|162.42|162.34|162.37|162.29|162.42|162.34|162.37|162.29|88
1743757400000|2025-04-04 09:03:20|162.42|162.34|162.37|162.29|162.42|162.34|162.37|162.29|73
1743757410000|2025-04-04 09:03:30|162.42|162.34|162.42|162.34|162.42|162.34|162.42|162.34|168
1743757420000|2025-04-04 09:03:40|162.47|162.39|162.37|162.29|162.47|162.39|162.37|162.29|132
1743757430000|2025-04-04 09:03:50|162.42|162.34|162.42|162.34|162.47|162.34|162.42|162.29|33
1743757440000|2025-04-04 09:04:00|162.47|162.39|162.37|162.29|162.47|162.39|162.37|162.29|99
1743757450000|2025-04-04 09:04:10|162.32|162.24|162.22|162.14|162.32|162.24|162.22|162.14|155
1743757460000|2025-04-04 09:04:20|162.27|162.19|162.17|162.09|162.27|162.19|162.17|162.09|123
1743757470000|2025-04-04 09:04:30|162.22|162.14|162.27|162.19|162.27|162.19|162.22|162.14|162
1743757480000|2025-04-04 09:04:40|162.22|162.14|162.32|162.24|162.32|162.24|162.22|162.14|307
1743757490000|2025-04-04 09:04:50|162.27|162.19|162.27|162.19|162.27|162.19|162.27|162.19|124
1743757500000|2025-04-04 09:05:00|162.32|162.24|162.32|162.24|162.42|162.34|162.32|162.24|255
1743757510000|2025-04-04 09:05:10|162.27|162.19|162.27|162.19|162.27|162.19|162.22|162.14|187
1743757520000|2025-04-04 09:05:20|162.22|162.14|162.22|162.14|162.22|162.14|162.22|162.14|40
1743757530000|2025-04-04 09:05:30|162.17|162.09|162.17|162.09|162.17|162.09|162.17|162.09|367
1743757540000|2025-04-04 09:05:40|162.12|162.04|162.02|161.94|162.12|162.04|162.02|161.94|104
1743757550000|2025-04-04 09:05:50|162.07|161.99|162.02|161.94|162.07|161.99|161.97|161.89|31
1743757560000|2025-04-04 09:06:00|161.97|161.89|161.87|161.79|161.97|161.89|161.77|161.69|196
1743757570000|2025-04-04 09:06:10|161.97|161.84|161.97|161.89|161.97|161.89|161.92|161.84|108
1743757580000|2025-04-04 09:06:20|161.92|161.84|161.82|161.74|161.97|161.89|161.82|161.74|195
1743757590000|2025-04-04 09:06:30|161.87|161.79|161.82|161.74|161.87|161.79|161.82|161.74|23
1743757600000|2025-04-04 09:06:40|161.87|161.79|161.87|161.79|161.87|161.79|161.82|161.79|6
1743757610000|2025-04-04 09:06:50|161.82|161.74|161.77|161.69|161.82|161.74|161.77|161.69|193
1743757620000|2025-04-04 09:07:00|161.72|161.64|161.87|161.79|161.87|161.79|161.72|161.64|115
1743757630000|2025-04-04 09:07:10|161.82|161.74|161.92|161.79|161.92|161.79|161.77|161.69|127
1743757640000|2025-04-04 09:07:20|161.87|161.84|161.92|161.84|161.92|161.84|161.87|161.84|80
1743757650000|2025-04-04 09:07:30|161.97|161.89|161.97|161.89|161.97|161.89|161.87|161.79|175
1743757660000|2025-04-04 09:07:40|162.02|161.94|162.17|162.04|162.17|162.09|162.02|161.94|123
1743757670000|2025-04-04 09:07:50|162.12|162.09|162.22|162.14|162.22|162.14|162.12|162.09|89
1743757680000|2025-04-04 09:08:00|162.27|162.19|162.37|162.29|162.37|162.29|162.27|162.19|165
1743757690000|2025-04-04 09:08:10|162.42|162.34|162.37|162.29|162.42|162.34|162.37|162.29|73
1743757700000|2025-04-04 09:08:20|162.42|162.34|162.37|162.29|162.47|162.39|162.37|162.29|81
1743757710000|2025-04-04 09:08:30|162.32|162.24|162.37|162.29|162.37|162.29|162.32|162.24|27
1743757720000|2025-04-04 09:08:40|162.42|162.34|162.62|162.54|162.62|162.54|162.42|162.34|90
1743757730000|2025-04-04 09:08:50|162.57|162.49|162.67|162.59|162.72|162.64|162.57|162.49|157
1743757740000|2025-04-04 09:09:00|162.72|162.64|162.77|162.69|162.77|162.69|162.72|162.64|61
1743757750000|2025-04-04 09:09:10|162.72|162.64|162.82|162.74|162.82|162.74|162.72|162.64|119
1743757760000|2025-04-04 09:09:20|162.87|162.79|162.87|162.79|162.87|162.79|162.82|162.74|63
1743757770000|2025-04-04 09:09:30|162.82|162.74|162.87|162.79|162.92|162.84|162.77|162.69|506
1743757780000|2025-04-04 09:09:40|162.92|162.84|162.92|162.79|162.92|162.84|162.82|162.74|186
1743757790000|2025-04-04 09:09:50|162.87||162.87||162.92||162.87||7
1743757800000|2025-04-04 09:10:00|162.82|162.74|162.77|162.69|162.82|162.74|162.77|162.69|123
1743757810000|2025-04-04 09:10:10|162.72|162.64|162.72|162.64|162.72|162.64|162.72|162.64|189
1743757820000|2025-04-04 09:10:20|162.77|162.69|162.67|162.59|162.77|162.69|162.62|162.54|85
1743757830000|2025-04-04 09:10:30|162.62|162.54|162.47|162.39|162.67|162.59|162.47|162.39|308
1743757840000|2025-04-04 09:10:40|162.52|162.44|162.37|162.29|162.52|162.44|162.37|162.29|52
1743757850000|2025-04-04 09:10:50|162.42|162.34|162.37|162.29|162.42|162.34|162.37|162.29|64
1743757860000|2025-04-04 09:11:00|162.32|162.24|162.42|162.29|162.42|162.34|162.32|162.24|140
1743757870000|2025-04-04 09:11:10|162.37|162.34|162.37|162.29|162.42|162.34|162.37|162.29|25
1743757880000|2025-04-04 09:11:20|162.32|162.24|162.22|162.09|162.32|162.24|162.17|162.09|85
1743757890000|2025-04-04 09:11:30|162.17|162.14|162.27|162.19|162.27|162.19|162.17|162.09|227
1743757900000|2025-04-04 09:11:40|162.22|162.14|162.27|162.19|162.27|162.19|162.22|162.14|42
1743757910000|2025-04-04 09:11:50|162.22|162.14|162.22|162.14|162.27|162.19|162.22|162.14|119
1743757920000|2025-04-04 09:12:00|162.27|162.09|162.12|162.04|162.27|162.09|162.12|162.04|144
1743757930000|2025-04-04 09:12:10|162.17|162.09|162.17|162.09|162.22|162.14|162.17|162.09|100
1743757940000|2025-04-04 09:12:20|162.12|162.04|162.17|162.09|162.17|162.09|162.07|161.99|195
1743757950000|2025-04-04 09:12:30|162.12|162.04|162.12|162.04|162.12|162.04|162.12|162.04|138
1743757960000|2025-04-04 09:12:40|162.17|162.09|162.02|161.94|162.17|162.09|162.02|161.94|87
1743757970000|2025-04-04 09:12:50|162.07|161.99|162.07|161.99|162.07|161.99|162.02|161.94|24
1743757980000|2025-04-04 09:13:00|162.02|161.94|162.22|162.14|162.27|162.14|162.02|161.94|60
1743757990000|2025-04-04 09:13:10|162.27|162.19|162.27|162.19|162.27|162.19|162.22|162.14|46
1743758000000|2025-04-04 09:13:20|162.22|162.14|162.22|162.14|162.22|162.14|162.17|162.09|83
1743758010000|2025-04-04 09:13:30|162.17|162.09|162.17|162.09|162.27|162.19|162.12|162.04|391
1743758020000|2025-04-04 09:13:40|162.22|162.14|162.27|162.19|162.32|162.24|162.22|162.14|148
1743758030000|2025-04-04 09:13:50|162.22|162.14|162.07|161.99|162.22|162.14|162.07|161.99|197
1743758040000|2025-04-04 09:14:00|162.02|161.94|162.12|161.99|162.12|162.04|162.02|161.94|83
1743758050000|2025-04-04 09:14:10|162.07|162.04|161.97|161.89|162.12|162.04|161.97|161.89|140
1743758060000|2025-04-04 09:14:20|161.92|161.84|161.97|161.89|161.97|161.89|161.92|161.84|230
1743758070000|2025-04-04 09:14:30|162.02|161.94|161.97|161.89|162.02|161.94|161.97|161.84|131
1743758080000|2025-04-04 09:14:40|161.92|161.84|161.87|161.79|161.92|161.84|161.87|161.79|47
1743758090000|2025-04-04 09:14:50|161.82|161.74|161.82|161.74|161.82|161.74|161.77|161.69|69
1743758100000|2025-04-04 09:15:00|161.77|161.69|161.82|161.69|161.87|161.79|161.77|161.69|95
1743758110000|2025-04-04 09:15:10|161.77||161.77||161.82||161.77||69
1743758120000|2025-04-04 09:15:20|161.82|161.74|161.77|161.69|161.82|161.74|161.77|161.69|115
1743758130000|2025-04-04 09:15:30|161.87|161.79|161.97|161.89|161.97|161.89|161.87|161.79|140
1743758140000|2025-04-04 09:15:40|161.92|161.84|161.92|161.84|161.97|161.89|161.87|161.79|229
1743758150000|2025-04-04 09:15:50|161.97|161.89|161.97|161.89|162.02|161.94|161.97|161.89|150
1743758160000|2025-04-04 09:16:00|161.92|161.84|161.97|161.89|161.97|161.89|161.92|161.84|409
1743758170000|2025-04-04 09:16:10|162.02|161.94|162.07|161.99|162.07|161.99|161.97|161.89|360
1743758180000|2025-04-04 09:16:20|162.12|162.04|162.27|162.19|162.27|162.19|162.07|161.99|198
1743758190000|2025-04-04 09:16:30|162.37|162.29|162.47|162.39|162.47|162.39|162.37|162.24|313
1743758200000|2025-04-04 09:16:40|162.52|162.44|162.47|162.39|162.62|162.54|162.47|162.39|709
1743758210000|2025-04-04 09:16:50|162.42|162.34|162.62|162.54|162.62|162.54|162.42|162.34|376
1743758220000|2025-04-04 09:17:00|162.67|162.59|162.72|162.64|162.72|162.64|162.62|162.54|584
1743758230000|2025-04-04 09:17:10|162.67|162.59|162.62|162.54|162.77|162.69|162.62|162.54|272
1743758240000|2025-04-04 09:17:20|162.57|162.49|162.62|162.54|162.72|162.59|162.57|162.49|185
1743758250000|2025-04-04 09:17:30|162.57|162.49|162.22|162.14|162.57|162.49|162.22|162.14|504
1743758260000|2025-04-04 09:17:40|162.27|162.09|162.27|162.14|162.27|162.14|162.17|162.09|31
1743758270000|2025-04-04 09:17:50|162.22|162.19|162.32|162.19|162.32|162.24|162.22|162.19|136
1743758280000|2025-04-04 09:18:00|162.27|162.24|162.17|162.09|162.32|162.24|162.17|162.09|110
1743758290000|2025-04-04 09:18:10|162.12|162.04|161.97|161.89|162.12|162.04|161.97|161.89|112
1743758300000|2025-04-04 09:18:20|162.02|161.94|161.82|161.74|162.02|161.94|161.82|161.74|97
1743758310000|2025-04-04 09:18:30|161.87|161.69|161.82|161.74|161.87|161.79|161.77|161.69|106
1743758320000|2025-04-04 09:18:40|161.87|161.79|161.97|161.84|161.97|161.84|161.82|161.74|57
1743758330000|2025-04-04 09:18:50|162.02|161.89|162.07|161.99|162.12|161.99|162.02|161.89|87
1743758340000|2025-04-04 09:19:00|162.02|161.94|161.97|161.84|162.02|161.94|161.87|161.79|179
1743758350000|2025-04-04 09:19:10|161.92|161.89|161.97|161.89|162.02|161.94|161.92|161.84|25
1743758360000|2025-04-04 09:19:20|162.02|161.94|162.02|161.94|162.07|161.99|162.02|161.89|57
1743758370000|2025-04-04 09:19:30|162.07|161.89|161.92|161.84|162.07|161.89|161.92|161.84|33
1743758380000|2025-04-04 09:19:40|161.97||161.92||161.97||161.92||85
1743758390000|2025-04-04 09:19:50|161.97|161.89|161.92|161.84|161.97|161.89|161.92|161.84|197
1743758400000|2025-04-04 09:20:00|161.97||161.92||161.97||161.92||488
1743758410000|2025-04-04 09:20:10|161.97|161.89|161.97|161.89|161.97|161.89|161.97|161.89|619
1743758420000|2025-04-04 09:20:20|161.92|161.84|161.92|161.84|161.97|161.89|161.92|161.84|118
1743758430000|2025-04-04 09:20:30|161.97||161.92||161.97||161.92||202
1743758440000|2025-04-04 09:20:40|161.97|161.89|162.02|161.89|162.07|161.99|161.97|161.89|395
1743758450000|2025-04-04 09:20:50|161.97|161.94|161.97|161.89|162.02|161.94|161.92|161.84|43
1743758460000|2025-04-04 09:21:00|161.92|161.84|161.87|161.79|161.92|161.84|161.82|161.74|148
1743758470000|2025-04-04 09:21:10|161.82|161.74|161.97|161.89|161.97|161.89|161.82|161.74|100
1743758480000|2025-04-04 09:21:20|161.92|161.84|161.67|161.59|161.92|161.84|161.67|161.59|72
1743758490000|2025-04-04 09:21:30|161.72|161.54|161.57|161.49|161.72|161.54|161.57|161.44|375
1743758500000|2025-04-04 09:21:40|161.52|161.44|161.57|161.44|161.62|161.54|161.52|161.44|71
1743758510000|2025-04-04 09:21:50|161.52|161.39|161.57|161.49|161.57|161.49|161.42|161.34|93
1743758520000|2025-04-04 09:22:00|161.62|161.59|161.62|161.54|161.67|161.59|161.57|161.54|172
1743758530000|2025-04-04 09:22:10|161.57|161.49|161.62|161.54|161.67|161.59|161.57|161.49|11
1743758540000|2025-04-04 09:22:20|161.57|161.49|161.57|161.49|161.62|161.49|161.57|161.49|1046
1743758550000|2025-04-04 09:22:30|161.62|161.54|161.62|161.49|161.62|161.54|161.57|161.49|36
1743758560000|2025-04-04 09:22:40|161.57|161.54|161.67|161.54|161.72|161.64|161.57|161.54|62
1743758570000|2025-04-04 09:22:50|161.62|161.59|161.62|161.54|161.67|161.59|161.57|161.49|14
1743758580000|2025-04-04 09:23:00|161.67|161.59|161.82|161.74|161.82|161.74|161.67|161.59|41
1743758590000|2025-04-04 09:23:10|161.77|161.69|161.82|161.74|161.87|161.79|161.77|161.69|63
1743758600000|2025-04-04 09:23:20|161.77|161.69|161.77|161.69|161.77|161.69|161.77|161.69|282
1743758610000|2025-04-04 09:23:30|161.82|161.74|161.82|161.74|161.82|161.74|161.77|161.69|201
1743758620000|2025-04-04 09:23:40|161.77|161.69|161.62|161.54|161.77|161.74|161.62|161.49|1085
1743758630000|2025-04-04 09:23:50|161.57|161.49|161.57|161.49|161.62|161.54|161.57|161.49|178
1743758640000|2025-04-04 09:24:00|161.62|161.54|161.57|161.49|161.62|161.54|161.57|161.49|58
1743758650000|2025-04-04 09:24:10|161.62|161.54|161.62|161.54|161.67|161.59|161.62|161.54|178
1743758660000|2025-04-04 09:24:20|161.57|161.49|161.62|161.54|161.62|161.54|161.57|161.49|257
1743758670000|2025-04-04 09:24:30|161.57|161.49|161.57|161.49|161.57|161.54|161.57|161.49|265
1743758680000|2025-04-04 09:24:40|161.62|161.54|161.57|161.49|161.67|161.59|161.57|161.49|126
1743758690000|2025-04-04 09:24:50|161.62|161.54|161.62|161.54|161.62|161.54|161.62|161.54|65
1743758700000|2025-04-04 09:25:00|161.57|161.49|161.57|161.44|161.57|161.49|161.57|161.44|440
1743758710000|2025-04-04 09:25:10|161.62|161.49|161.67|161.54|161.72|161.64|161.62|161.49|124
1743758720000|2025-04-04 09:25:20|161.62|161.59|161.62|161.54|161.67|161.59|161.62|161.49|66
1743758730000|2025-04-04 09:25:30|161.67|161.59|161.62|161.54|161.67|161.59|161.62|161.54|50
1743758740000|2025-04-04 09:25:40|161.67|161.59|161.77|161.64|161.87|161.74|161.67|161.54|179
1743758750000|2025-04-04 09:25:50|161.72|161.59|161.72|161.59|161.72|161.64|161.67|161.59|24
1743758760000|2025-04-04 09:26:00|161.67|161.64|161.72|161.64|161.72|161.64|161.67|161.59|10
1743758770000|2025-04-04 09:26:10|161.67|161.59|161.57|161.49|161.72|161.64|161.57|161.49|39
1743758780000|2025-04-04 09:26:20|161.52|161.44|161.52|161.44|161.52|161.44|161.47|161.39|59
1743758790000|2025-04-04 09:26:30|161.47|161.39|161.22|161.14|161.47|161.39|161.22|161.14|733
1743758800000|2025-04-04 09:26:40|161.27|161.19|161.37|161.29|161.37|161.29|161.27|161.19|166
1743758810000|2025-04-04 09:26:50|161.32|161.24|161.32|161.19|161.32|161.24|161.27|161.19|33
1743758820000|2025-04-04 09:27:00|161.37|161.24|161.22|161.14|161.37|161.29|161.22|161.14|217
1743758830000|2025-04-04 09:27:10|161.17|161.09|161.27|161.19|161.32|161.24|161.17|161.09|42
1743758840000|2025-04-04 09:27:20|161.32|161.24|161.17|161.09|161.32|161.24|161.17|161.09|60
1743758850000|2025-04-04 09:27:30|161.22|161.14|161.22|161.14|161.22|161.14|161.22|161.14|75
1743758860000|2025-04-04 09:27:40|161.27|161.19|161.17|161.09|161.27|161.19|161.12|161.04|321
1743758870000|2025-04-04 09:27:50|161.22|161.14|161.07|160.99|161.22|161.14|161.02|160.94|57
1743758880000|2025-04-04 09:28:00|161.02|160.94|160.87|160.79|161.02|160.94|160.82|160.74|233
1743758890000|2025-04-04 09:28:10|160.92|160.84|161.02|160.94|161.07|160.99|160.92|160.79|1230
1743758900000|2025-04-04 09:28:20|161.07|160.89|161.12|161.04|161.12|161.04|160.97|160.89|156
1743758910000|2025-04-04 09:28:30|161.07|160.99|161.07|160.99|161.12|161.04|161.07|160.99|21
1743758920000|2025-04-04 09:28:40|161.12|161.04|161.17|161.09|161.17|161.09|161.12|161.04|97
1743758930000|2025-04-04 09:28:50|161.22|161.14|161.27|161.19|161.27|161.19|161.17|161.09|59
1743758940000|2025-04-04 09:29:00|161.32|161.24|161.22|161.14|161.32|161.24|161.22|161.14|50
1743758950000|2025-04-04 09:29:10|161.27|161.19|161.12|161.04|161.27|161.19|161.12|161.04|346
1743758960000|2025-04-04 09:29:20|161.07|160.99|161.07|160.99|161.12|161.04|161.07|160.99|54
1743758970000|2025-04-04 09:29:30|161.12|161.04|161.22|161.09|161.22|161.14|161.07|160.99|341
1743758980000|2025-04-04 09:29:40|161.17|161.14|161.12|161.04|161.17|161.14|161.07|160.99|34
1743758990000|2025-04-04 09:29:50|161.22|161.14|161.22|161.14|161.22|161.14|161.22|161.14|211
1743759000000|2025-04-04 09:30:00|161.27|161.19|161.37|161.29|161.37|161.29|161.27|161.19|184
1743759010000|2025-04-04 09:30:10|161.42|161.34|161.52|161.44|161.52|161.44|161.37|161.29|77
1743759020000|2025-04-04 09:30:20|161.47|161.39|161.47|161.34|161.47|161.39|161.42|161.34|28
1743759030000|2025-04-04 09:30:30|161.42|161.29|161.47|161.34|161.47|161.34|161.32|161.24|454
1743759040000|2025-04-04 09:30:40|161.42|161.39|161.42|161.34|161.47|161.39|161.42|161.34|8
1743759050000|2025-04-04 09:30:50|161.47|161.39|161.77|161.64|161.77|161.69|161.47|161.39|320
1743759060000|2025-04-04 09:31:00|161.72|161.69|161.97|161.89|162.02|161.94|161.72|161.64|915
1743759070000|2025-04-04 09:31:10|161.92|161.84|161.47|161.39|161.92|161.84|161.47|161.39|771
1743759080000|2025-04-04 09:31:20|161.57|161.44|161.47|161.39|161.62|161.49|161.47|161.39|285
1743759090000|2025-04-04 09:31:30|161.52|161.34|161.42|161.34|161.52|161.39|161.37|161.29|494
1743759100000|2025-04-04 09:31:40|161.47|161.39|161.52|161.39|161.57|161.49|161.42|161.34|216
1743759110000|2025-04-04 09:31:50|161.57|161.44|161.37|161.29|161.57|161.49|161.37|161.29|181
1743759120000|2025-04-04 09:32:00|161.42|161.34|161.47|161.39|161.52|161.44|161.42|161.34|73
1743759130000|2025-04-04 09:32:10|161.52|161.44|161.42|161.29|161.52|161.44|161.37|161.29|102
1743759140000|2025-04-04 09:32:20|161.52|161.34|161.72|161.64|161.72|161.64|161.52|161.34|3826
1743759150000|2025-04-04 09:32:30|161.67|161.59|161.72|161.64|161.77|161.69|161.47|161.39|855
1743759160000|2025-04-04 09:32:40|161.67|161.59|161.67|161.59|161.72|161.64|161.67|161.54|52
1743759170000|2025-04-04 09:32:50|161.57|161.49|161.42|161.34|161.57|161.49|161.37|161.29|82
1743759180000|2025-04-04 09:33:00|161.37|161.29|161.42|161.34|161.47|161.34|161.37|161.29|182
1743759190000|2025-04-04 09:33:10|161.47|161.39|161.52|161.44|161.52|161.44|161.42|161.34|271
1743759200000|2025-04-04 09:33:20|161.47|161.39|161.52|161.44|161.62|161.54|161.42|161.34|646
1743759210000|2025-04-04 09:33:30|161.57|161.39|161.57|161.44|161.57|161.49|161.42|161.34|143
1743759220000|2025-04-04 09:33:40|161.62|161.49|161.72|161.64|161.72|161.64|161.62|161.49|175
1743759230000|2025-04-04 09:33:50|161.77|161.69|161.62|161.49|161.77|161.69|161.62|161.49|113
1743759240000|2025-04-04 09:34:00|161.57|161.54|161.67|161.54|161.67|161.59|161.57|161.49|185
1743759250000|2025-04-04 09:34:10|161.72|161.59|161.52|161.44|161.72|161.64|161.52|161.44|72
1743759260000|2025-04-04 09:34:20|161.57|161.49|161.57|161.49|161.57|161.49|161.52|161.44|4
1743759270000|2025-04-04 09:34:30|161.62|161.44|161.67|161.59|161.67|161.59|161.62|161.44|15
1743759280000|2025-04-04 09:34:40|161.72|161.64|161.62|161.54|161.72|161.64|161.62|161.54|6
1743759290000|2025-04-04 09:34:50|161.67|161.49|161.52|161.44|161.67|161.49|161.52|161.44|12
1743759300000|2025-04-04 09:35:00|161.47|161.39|161.32|161.19|161.47|161.39|161.32|161.19|1735
1743759310000|2025-04-04 09:35:10|161.27|161.24|161.52|161.44|161.52|161.44|161.27|161.24|180
1743759320000|2025-04-04 09:35:20|161.47|161.39|161.52|161.44|161.52|161.44|161.42|161.34|28
1743759330000|2025-04-04 09:35:30|161.47|161.39|161.62|161.54|161.62|161.54|161.47|161.39|105
1743759340000|2025-04-04 09:35:40|161.57|161.49|161.47|161.39|161.57|161.49|161.47|161.39|28
1743759350000|2025-04-04 09:35:50|161.42|161.34|161.67|161.59|161.67|161.59|161.42|161.34|117
1743759360000|2025-04-04 09:36:00|161.62|161.54|161.52|161.44|161.67|161.59|161.52|161.44|20
1743759370000|2025-04-04 09:36:10|161.47|161.39|161.47|161.39|161.52|161.44|161.47|161.34|12
1743759380000|2025-04-04 09:36:20|161.42|161.34|161.47|161.39|161.52|161.39|161.37|161.29|61
1743759390000|2025-04-04 09:36:30|161.52|161.44|161.62|161.49|161.67|161.59|161.47|161.39|140
1743759400000|2025-04-04 09:36:40|161.67|161.54|161.77|161.69|161.82|161.69|161.67|161.54|63
1743759410000|2025-04-04 09:36:50|161.72|161.64|161.77|161.69|161.77|161.69|161.72|161.64|13
1743759420000|2025-04-04 09:37:00|161.82|161.74|161.92|161.84|161.92|161.84|161.82|161.74|97
1743759430000|2025-04-04 09:37:10|161.87|161.79|161.77|161.69|161.87|161.79|161.77|161.69|212
1743759440000|2025-04-04 09:37:20|161.82|161.74|161.87|161.79|161.87|161.79|161.82|161.74|110
1743759450000|2025-04-04 09:37:30|161.82|161.74|161.72|161.64|161.87|161.74|161.67|161.59|108
1743759460000|2025-04-04 09:37:40|161.67|161.59|161.72|161.64|161.72|161.64|161.67|161.59|79
1743759470000|2025-04-04 09:37:50|161.67|161.59|161.77|161.69|161.77|161.69|161.67|161.59|54
1743759480000|2025-04-04 09:38:00|161.82|161.74|161.87|161.79|161.92|161.79|161.82|161.74|62
1743759490000|2025-04-04 09:38:10|161.92|161.84|162.07|161.99|162.07|161.99|161.92|161.84|60
1743759500000|2025-04-04 09:38:20|162.02|161.94|162.02|161.94|162.02|161.94|161.97|161.89|78
1743759510000|2025-04-04 09:38:30|162.07|161.99|162.02|161.94|162.12|162.04|162.02|161.94|48
1743759520000|2025-04-04 09:38:40|||||||||144
1743759530000|2025-04-04 09:38:50|162.07|161.99|162.02|161.94|162.07|161.99|162.02|161.94|205
1743759540000|2025-04-04 09:39:00|162.07|161.99|162.07|161.99|162.07|161.99|162.07|161.99|93
1743759550000|2025-04-04 09:39:10|162.12|161.94|162.02|161.94|162.12|162.04|162.02|161.94|496
1743759560000|2025-04-04 09:39:20|162.12|162.04|162.02|161.94|162.12|162.04|162.02|161.94|1363
1743759570000|2025-04-04 09:39:30|162.07|161.99|162.02|161.94|162.07|161.99|162.02|161.94|208
1743759580000|2025-04-04 09:39:40|162.07|161.99|162.02|161.94|162.12|162.04|162.02|161.94|63
1743759590000|2025-04-04 09:39:50|162.07|161.99|162.02|161.94|162.07|161.99|162.02|161.94|4126
1743759600000|2025-04-04 09:40:00|162.07|161.99|162.02|161.94|162.17|162.09|162.02|161.94|181
1743759610000|2025-04-04 09:40:10|162.07|161.99|162.12|162.04|162.12|162.04|162.07|161.99|160
1743759620000|2025-04-04 09:40:20|162.07|161.99|162.17|162.04|162.17|162.04|162.07|161.94|88
1743759630000|2025-04-04 09:40:30|162.22|162.09|162.17|162.09|162.22|162.14|162.17|162.09|56
1743759640000|2025-04-04 09:40:40|162.22|162.04|162.22|162.14|162.22|162.14|162.12|162.04|136
1743759650000|2025-04-04 09:40:50|162.17|162.09|162.22|162.14|162.22|162.14|162.17|162.09|143
1743759660000|2025-04-04 09:41:00|162.27|162.19|162.12|162.04|162.27|162.19|162.07|161.94|81
1743759670000|2025-04-04 09:41:10|162.17|161.99|162.02|161.94|162.17|162.04|162.02|161.94|118
1743759680000|2025-04-04 09:41:20|162.07|161.99|162.07|161.94|162.07|161.99|162.02|161.94|61
1743759690000|2025-04-04 09:41:30|162.02|161.99|162.07|161.99|162.07|161.99|162.02|161.94|9
1743759700000|2025-04-04 09:41:40|162.12|162.04|162.12|162.04|162.17|162.09|162.12|162.04|85
1743759710000|2025-04-04 09:41:50|162.07|161.99|162.12|162.04|162.12|162.04|162.02|161.94|862
1743759720000|2025-04-04 09:42:00|162.07|161.99|162.22|162.14|162.22|162.14|162.07|161.99|131
1743759730000|2025-04-04 09:42:10|162.27|162.19|162.32|162.24|162.32|162.24|162.27|162.19|431
1743759740000|2025-04-04 09:42:20|162.27|162.19|162.27|162.19|162.27|162.19|162.22|162.14|953
1743759750000|2025-04-04 09:42:30|162.22|162.14|162.22|162.14|162.22|162.14|162.22|162.14|41
1743759760000|2025-04-04 09:42:40|162.27|162.19|162.27|162.19|162.27|162.19|162.27|162.19|248
1743759770000|2025-04-04 09:42:50|162.32|162.14|162.27|162.14|162.32|162.19|162.22|162.14|46
1743759780000|2025-04-04 09:43:00|162.22||162.22||162.22||162.22||268
1743759790000|2025-04-04 09:43:10|162.17|162.09|161.97|161.89|162.17|162.09|161.92|161.84|369
1743759800000|2025-04-04 09:43:20|161.92|161.84|162.02|161.94|162.07|161.94|161.92|161.84|170
1743759810000|2025-04-04 09:43:30|161.97|161.89|162.02|161.89|162.02|161.94|161.97|161.89|26
1743759820000|2025-04-04 09:43:40|162.07|161.94|162.12|162.04|162.17|162.09|162.07|161.94|87
1743759830000|2025-04-04 09:43:50|162.17|162.09|162.17|162.09|162.17|162.09|162.17|162.09|25
1743759840000|2025-04-04 09:44:00|162.02|161.94|161.92|161.84|162.02|161.94|161.92|161.84|22
1743759850000|2025-04-04 09:44:10|161.87|161.79|161.87|161.79|161.87|161.84|161.87|161.79|18
1743759860000|2025-04-04 09:44:20|161.92|161.84|161.92|161.84|161.92|161.84|161.92|161.84|102
1743759870000|2025-04-04 09:44:30|161.97|161.89|161.92|161.79|161.97|161.89|161.87|161.79|170
1743759880000|2025-04-04 09:44:40|161.87|161.74|161.72|161.64|161.92|161.79|161.72|161.64|30
1743759890000|2025-04-04 09:44:50|161.67|161.59|161.67|161.59|161.67|161.64|161.67|161.59|63
1743759900000|2025-04-04 09:45:00|161.72|161.54|161.72|161.64|161.72|161.64|161.62|161.54|310
1743759910000|2025-04-04 09:45:10|161.77|161.59|161.77|161.69|161.77|161.69|161.72|161.59|108
1743759920000|2025-04-04 09:45:20|161.82|161.74|161.87|161.79|161.92|161.84|161.82|161.69|59
1743759930000|2025-04-04 09:45:30|161.82|161.74|161.72|161.64|161.82|161.74|161.72|161.64|10
1743759940000|2025-04-04 09:45:40|161.77|161.69|161.77|161.69|161.82|161.74|161.77|161.64|55
1743759950000|2025-04-04 09:45:50|161.82|161.74|161.82|161.74|161.82|161.74|161.77|161.69|15
1743759960000|2025-04-04 09:46:00||161.69||161.74||161.74||161.69|54
1743759970000|2025-04-04 09:46:10|161.77|161.64|161.87|161.79|161.87|161.79|161.77|161.64|138
1743759980000|2025-04-04 09:46:20||161.74||161.79||161.79||161.74|21
1743759990000|2025-04-04 09:46:30|161.92|161.84|161.97|161.89|162.02|161.94|161.92|161.84|38
1743760000000|2025-04-04 09:46:40|161.92|161.84|161.87|161.74|161.97|161.84|161.87|161.74|2
1743760010000|2025-04-04 09:46:50|161.82|161.79|161.82|161.74|161.87|161.79|161.82|161.74|78
1743760020000|2025-04-04 09:47:00|161.87|161.79|161.92|161.84|161.97|161.89|161.87|161.74|48
1743760030000|2025-04-04 09:47:10|161.97|161.89|161.92|161.84|161.97|161.89|161.92|161.84|38
1743760040000|2025-04-04 09:47:20|161.97||161.92||161.97||161.92||0
1743760050000|2025-04-04 09:47:30|161.87|161.79|161.87|161.79|161.92|161.79|161.82|161.74|7
1743760060000|2025-04-04 09:47:40|161.92|161.94|162.02|161.94|162.02|161.94|161.87|161.94|110
1743760070000|2025-04-04 09:47:50|161.97|161.89|162.12|162.04|162.12|162.04|161.97|161.89|191
1743760080000|2025-04-04 09:48:00|162.17|162.09|162.32|162.24|162.32|162.24|162.17|162.09|269
1743760090000|2025-04-04 09:48:10|162.27|162.19|162.42|162.34|162.42|162.34|162.27|162.19|211
1743760100000|2025-04-04 09:48:20|162.37|162.29|162.52|162.44|162.52|162.44|162.37|162.29|311
1743760110000|2025-04-04 09:48:30|162.57|162.49|162.57|162.49|162.62|162.54|162.57|162.49|440
1743760120000|2025-04-04 09:48:40|162.62|162.54|162.57|162.49|162.62|162.54|162.52|162.44|414
1743760130000|2025-04-04 09:48:50|162.52|162.44|162.52|162.44|162.57|162.49|162.47|162.39|632
1743760140000|2025-04-04 09:49:00|162.42|162.34|162.57|162.49|162.57|162.49|162.42|162.34|795
1743760150000|2025-04-04 09:49:10|162.52|162.44|162.62|162.54|162.62|162.54|162.52|162.44|100
1743760160000|2025-04-04 09:49:20|162.52|162.44|162.37|162.29|162.52|162.44|162.32|162.24|348
1743760170000|2025-04-04 09:49:30|162.32|162.24|162.32|162.24|162.32|162.24|162.32|162.24|42
1743760180000|2025-04-04 09:49:40|162.27|162.14|162.12|162.04|162.27|162.14|162.12|162.04|148
1743760190000|2025-04-04 09:49:50|162.17|162.09|161.97|161.84|162.17|162.09|161.97|161.84|49
1743760200000|2025-04-04 09:50:00|161.92|161.89|161.72|161.64|161.97|161.89|161.72|161.59|193
1743760210000|2025-04-04 09:50:10|161.77|161.69|161.62|161.54|161.77|161.69|161.57|161.49|277
1743760220000|2025-04-04 09:50:20|161.72|161.59|161.57|161.49|161.72|161.59|161.57|161.49|68
1743760230000|2025-04-04 09:50:30|161.62|161.54|161.62|161.54|161.62|161.54|161.57|161.49|70
1743760240000|2025-04-04 09:50:40|161.57|161.49|161.42|161.34|161.57|161.49|161.37|161.29|80
1743760250000|2025-04-04 09:50:50|161.47|161.39|161.32|161.24|161.47|161.39|161.32|161.24|72
1743760260000|2025-04-04 09:51:00|161.37|161.29|161.37|161.24|161.42|161.34|161.32|161.24|63
1743760270000|2025-04-04 09:51:10|161.42|161.29|161.47|161.39|161.47|161.39|161.37|161.24|197
1743760280000|2025-04-04 09:51:20|161.52|161.44|161.47|161.39|161.52|161.44|161.47|161.39|90
1743760290000|2025-04-04 09:51:30|161.52|161.34|161.42|161.34|161.52|161.44|161.42|161.34|254
1743760300000|2025-04-04 09:51:40|161.47|161.29|161.42|161.34|161.47|161.34|161.37|161.29|117
1743760310000|2025-04-04 09:51:50|161.47|161.39|161.52|161.44|161.62|161.49|161.47|161.39|32
1743760320000|2025-04-04 09:52:00|161.57|161.49|161.47|161.39|161.57|161.49|161.47|161.39|14
1743760330000|2025-04-04 09:52:10|161.42|161.29|161.42|161.34|161.47|161.39|161.37|161.29|13
1743760340000|2025-04-04 09:52:20|161.47|161.29|161.37|161.29|161.47|161.34|161.32|161.24|31
1743760350000|2025-04-04 09:52:30|161.42|161.34|161.42|161.29|161.42|161.34|161.37|161.29|36
1743760360000|2025-04-04 09:52:40|161.37|161.24|161.32|161.24|161.37|161.29|161.27|161.19|72
1743760370000|2025-04-04 09:52:50|161.27|161.19|161.17|161.09|161.32|161.19|161.17|161.09|112
1743760380000|2025-04-04 09:53:00|161.22|161.14|161.27|161.14|161.27|161.19|161.17|161.09|84
1743760390000|2025-04-04 09:53:10|161.22|161.09|161.27|161.19|161.27|161.19|161.17|161.09|48
1743760400000|2025-04-04 09:53:20|161.22|161.14|161.22|161.14|161.22|161.14|161.22|161.14|62
1743760410000|2025-04-04 09:53:30|161.27|161.19|161.22|161.14|161.27|161.19|161.22|161.14|56
1743760420000|2025-04-04 09:53:40|161.32|161.19|161.27|161.19|161.32|161.24|161.27|161.19|73
1743760430000|2025-04-04 09:53:50|161.32|161.24|161.27|161.19|161.32|161.24|161.27|161.19|40
1743760440000|2025-04-04 09:54:00|161.32|161.24|161.27|161.19|161.32|161.24|161.27|161.19|102
1743760450000|2025-04-04 09:54:10|161.32|161.24|161.32|161.24|161.32|161.24|161.27|161.19|60
1743760460000|2025-04-04 09:54:20|161.27|161.19|161.27|161.19|161.42|161.29|161.27|161.19|148
1743760470000|2025-04-04 09:54:30|161.32|161.24|161.32|161.24|161.37|161.29|161.27|161.24|33
1743760480000|2025-04-04 09:54:40|161.37|161.19|161.27|161.19|161.37|161.29|161.27|161.19|23
1743760490000|2025-04-04 09:54:50|161.32|161.24|161.32|161.24|161.32|161.24|161.22|161.14|149
1743760500000|2025-04-04 09:55:00|||||||||40
1743760510000|2025-04-04 09:55:10|161.37|161.29|161.42|161.34|161.52|161.44|161.32|161.24|154
1743760520000|2025-04-04 09:55:20|161.37|161.29|161.27|161.19|161.37|161.29|161.27|161.19|319
1743760530000|2025-04-04 09:55:30|161.32|161.24|161.37|161.29|161.42|161.29|161.27|161.24|65
1743760540000|2025-04-04 09:55:40|161.32|161.24|161.32|161.24|161.32|161.24|161.32|161.19|114
1743760550000|2025-04-04 09:55:50|161.27|161.19|161.27|161.19|161.32|161.19|161.27|161.19|1
1743760560000|2025-04-04 09:56:00|161.32|161.24|161.32|161.24|161.32|161.24|161.27|161.24|9
1743760570000|2025-04-04 09:56:10|161.37|161.29|161.32|161.19|161.37|161.29|161.32|161.19|123
1743760580000|2025-04-04 09:56:20|161.27|161.24|161.32|161.24|161.32|161.24|161.27|161.24|265
1743760590000|2025-04-04 09:56:30|161.37|161.29|161.37|161.29|161.37|161.29|161.37|161.29|47
1743760600000|2025-04-04 09:56:40|161.42|161.34|161.27|161.19|161.42|161.34|161.27|161.19|149
1743760610000|2025-04-04 09:56:50|161.32|161.24|161.27|161.19|161.32|161.24|161.27|161.19|114
1743760620000|2025-04-04 09:57:00|161.32|161.24|161.27|161.19|161.32|161.24|161.27|161.14|1076
1743760630000|2025-04-04 09:57:10|161.32|161.24|161.32|161.24|161.32|161.24|161.27|161.19|163
1743760640000|2025-04-04 09:57:20|161.27|161.19|161.12|161.04|161.32|161.19|161.12|161.04|233
1743760650000|2025-04-04 09:57:30|161.07|160.99|161.07|160.99|161.12|161.04|161.07|160.99|193
1743760660000|2025-04-04 09:57:40|161.12|161.04|161.17|161.09|161.17|161.09|161.12|161.04|67
1743760670000|2025-04-04 09:57:50|161.12|161.04|161.12|161.04|161.17|161.09|161.12|161.04|74
1743760680000|2025-04-04 09:58:00|161.17|160.99|161.07|160.99|161.17|161.04|161.07|160.99|227
1743760690000|2025-04-04 09:58:10|161.12|161.04|161.12|161.04|161.12|161.04|161.07|160.99|1032
1743760700000|2025-04-04 09:58:20|161.17|161.09|161.17|161.09|161.17|161.09|161.12|161.04|172
1743760710000|2025-04-04 09:58:30|161.22|161.14|161.32|161.24|161.32|161.24|161.22|161.14|63
1743760720000|2025-04-04 09:58:40|161.37|161.19|161.42|161.34|161.42|161.34|161.37|161.19|134
1743760730000|2025-04-04 09:58:50|161.47|161.39|161.22|161.14|161.52|161.39|161.17|161.09|601
1743760740000|2025-04-04 09:59:00|161.27|161.19|161.17|161.09|161.27|161.19|161.17|161.04|88
1743760750000|2025-04-04 09:59:10|161.22|161.14|161.32|161.24|161.32|161.24|161.22|161.14|201
1743760760000|2025-04-04 09:59:20|161.27|161.19|161.12|161.04|161.27|161.24|161.12|160.99|308
1743760770000|2025-04-04 09:59:30|161.22|161.14|161.22|161.14|161.22|161.14|161.22|161.09|288
1743760780000|2025-04-04 09:59:40|161.27|161.19|161.47|161.39|161.52|161.44|161.27|161.14|442
1743760790000|2025-04-04 09:59:50|161.42|161.34|161.42|161.34|161.52|161.44|161.32|161.24|1095
1743760800000|2025-04-04 10:00:00|161.27|161.14|161.42|161.34|161.52|161.44|161.27|161.14|1120
1743760810000|2025-04-04 10:00:10|161.47|161.39|161.47|161.39|161.47|161.39|161.42|161.29|462
1743760820000|2025-04-04 10:00:20|161.52|161.44|161.52|161.44|161.57|161.49|161.42|161.34|377
1743760830000|2025-04-04 10:00:30|161.57|161.39|161.57|161.44|161.57|161.49|161.52|161.39|233
1743760840000|2025-04-04 10:00:40|161.52|161.49|161.47|161.39|161.57|161.49|161.47|161.39|72
1743760850000|2025-04-04 10:00:50|161.42|161.34|161.37|161.29|161.42|161.34|161.37|161.29|1608
1743760860000|2025-04-04 10:01:00|161.32|161.24|161.27|161.19|161.37|161.29|161.27|161.19|74
1743760870000|2025-04-04 10:01:10|161.22|161.14|161.22|161.14|161.27|161.19|161.22|161.09|187
1743760880000|2025-04-04 10:01:20|161.27|161.19|161.47|161.34|161.47|161.34|161.27|161.19|159
1743760890000|2025-04-04 10:01:30|161.42|161.39|161.47|161.39|161.52|161.44|161.42|161.34|231
1743760900000|2025-04-04 10:01:40|161.52|161.44|161.52|161.44|161.52|161.44|161.52|161.39|100
1743760910000|2025-04-04 10:01:50|161.47|161.34|161.42|161.34|161.47|161.34|161.42|161.29|79
1743760920000|2025-04-04 10:02:00|161.32|161.24|161.32|161.24|161.37|161.29|161.27|161.14|590
1743760930000|2025-04-04 10:02:10|161.42|161.34|161.47|161.39|161.47|161.39|161.37|161.29|120
1743760940000|2025-04-04 10:02:20|161.52|161.44|161.57|161.49|161.62|161.54|161.52|161.44|207
1743760950000|2025-04-04 10:02:30|161.52|161.44|161.52|161.44|161.52|161.44|161.42|161.29|147
1743760960000|2025-04-04 10:02:40|161.47|161.39|161.57|161.49|161.57|161.49|161.47|161.39|239
1743760970000|2025-04-04 10:02:50|161.52|161.44|161.47|161.39|161.52|161.44|161.47|161.34|434
1743760980000|2025-04-04 10:03:00|161.42|161.34|161.22|161.14|161.42|161.34|161.22|161.14|151
1743760990000|2025-04-04 10:03:10|161.17|161.09|161.12|161.04|161.32|161.24|161.07|160.99|659
1743761000000|2025-04-04 10:03:20|161.07|160.99|161.07|160.99|161.12|161.04|161.07|160.94|1614
1743761010000|2025-04-04 10:03:30|161.12|160.94|160.92|160.84|161.12|161.04|160.92|160.84|1143
1743761020000|2025-04-04 10:03:40|160.87|160.79|160.87|160.79|160.92|160.84|160.87|160.79|544
1743761030000|2025-04-04 10:03:50|160.82|160.74|160.77|160.69|160.82|160.74|160.77|160.69|242
1743761040000|2025-04-04 10:04:00|160.82|160.74|160.87|160.79|160.87|160.79|160.82|160.74|104
1743761050000|2025-04-04 10:04:10|160.92|160.84|160.97|160.89|160.97|160.89|160.82|160.74|24
1743761060000|2025-04-04 10:04:20|161.02|160.94|160.97|160.89|161.02|160.94|160.92|160.84|24
1743761070000|2025-04-04 10:04:30|160.92|160.84|161.02|160.89|161.02|160.94|160.92|160.84|17
1743761080000|2025-04-04 10:04:40|160.97|160.94|160.97|160.89|161.02|160.94|160.97|160.89|54
1743761090000|2025-04-04 10:04:50|160.92|160.84|160.82|160.74|160.92|160.84|160.82|160.74|21
1743761100000|2025-04-04 10:05:00|160.77|160.69|160.67|160.59|160.82|160.74|160.67|160.59|73
1743761110000|2025-04-04 10:05:10|160.72|160.54|160.77|160.69|160.82|160.74|160.72|160.54|261
1743761120000|2025-04-04 10:05:20|160.82|160.74|160.77|160.69|160.82|160.74|160.77|160.69|115
1743761130000|2025-04-04 10:05:30|160.72|160.64|160.72|160.64|160.72|160.64|160.67|160.59|509
1743761140000|2025-04-04 10:05:40|160.67|160.59|160.77|160.64|160.77|160.64|160.62|160.54|164
1743761150000|2025-04-04 10:05:50|160.72|160.59|160.52|160.39|160.72|160.64|160.37|160.29|557
1743761160000|2025-04-04 10:06:00|160.47|160.34|160.52|160.44|160.62|160.54|160.42|160.29|245
1743761170000|2025-04-04 10:06:10|160.57|160.49|160.57|160.49|160.62|160.54|160.52|160.39|179
1743761180000|2025-04-04 10:06:20|160.52|160.44|160.02|159.94|160.57|160.49|160.02|159.89|1382
1743761190000|2025-04-04 10:06:30|160.07|159.99|159.92|159.79|160.07|159.99|159.87|159.79|313
1743761200000|2025-04-04 10:06:40|159.97|159.84|159.87|159.79|160.02|159.89|159.72|159.64|1081
1743761210000|2025-04-04 10:06:50|159.92|159.84|159.77|159.69|159.92|159.84|159.72|159.64|240
1743761220000|2025-04-04 10:07:00|159.67|159.59|159.92|159.84|159.92|159.84|159.57|159.49|412
1743761230000|2025-04-04 10:07:10|159.97|159.89|159.97|159.89|160.02|159.94|159.87|159.79|218
1743761240000|2025-04-04 10:07:20|159.92|159.84|159.82|159.74|159.92|159.84|159.77|159.69|212
1743761250000|2025-04-04 10:07:30|159.87|159.79|159.87|159.79|159.92|159.84|159.82|159.74|120
1743761260000|2025-04-04 10:07:40|159.82|159.74|159.87|159.79|159.97|159.89|159.82|159.74|110
1743761270000|2025-04-04 10:07:50|159.82|159.74|159.87|159.79|159.92|159.84|159.77|159.69|407
1743761280000|2025-04-04 10:08:00|159.82|159.74|159.82|159.74|159.97|159.89|159.77|159.69|207
1743761290000|2025-04-04 10:08:10|159.77|159.69|159.87|159.79|159.92|159.79|159.77|159.69|85
1743761300000|2025-04-04 10:08:20|159.97|159.89|159.72|159.64|159.97|159.89|159.72|159.64|176
1743761310000|2025-04-04 10:08:30|159.67|159.59|159.42|159.34|159.67|159.59|159.42|159.34|88
1743761320000|2025-04-04 10:08:40|159.47|159.39|159.52|159.44|159.62|159.54|159.47|159.34|187
1743761330000|2025-04-04 10:08:50|159.57|159.49|159.52|159.44|159.62|159.49|159.52|159.39|38
1743761340000|2025-04-04 10:09:00|159.47|159.39|159.52|159.39|159.57|159.49|159.42|159.34|121
1743761350000|2025-04-04 10:09:10|159.47|159.34|159.37|159.29|159.47|159.39|159.37|159.29|52
1743761360000|2025-04-04 10:09:20|159.42|159.34|159.27|159.19|159.42|159.34|159.22|159.14|215
1743761370000|2025-04-04 10:09:30|159.32|159.24|159.42|159.34|159.42|159.34|159.27|159.14|50
1743761380000|2025-04-04 10:09:40|159.37|159.29|159.32|159.19|159.37|159.29|159.32|159.19|131
1743761390000|2025-04-04 10:09:50|159.27|159.14|159.27|159.19|159.32|159.24|159.17|159.09|75
1743761400000|2025-04-04 10:10:00|159.32|159.24|159.32|159.24|159.42|159.34|159.27|159.14|253
1743761410000|2025-04-04 10:10:10|159.27|159.19|159.02|158.89|159.27|159.19|159.02|158.89|283
1743761420000|2025-04-04 10:10:20|158.97|158.84|159.07|158.99|159.07|158.99|158.97|158.84|530
1743761430000|2025-04-04 10:10:30|159.12|159.04|159.07|158.99|159.22|159.09|159.07|158.99|469
1743761440000|2025-04-04 10:10:40|159.12|159.04|159.07|158.99|159.12|159.04|159.02|158.94|71
1743761450000|2025-04-04 10:10:50|159.02|158.94|158.97|158.89|159.07|158.99|158.92|158.84|174
1743761460000|2025-04-04 10:11:00|158.87|158.84|158.67|158.59|158.87|158.84|158.67|158.59|148
1743761470000|2025-04-04 10:11:10|158.62|158.54|158.77|158.69|158.82|158.74|158.62|158.49|144
1743761480000|2025-04-04 10:11:20|158.72|158.64|158.97|158.89|159.02|158.94|158.72|158.64|219
1743761490000|2025-04-04 10:11:30|158.92|158.84|159.07|158.99|159.07|158.99|158.92|158.84|378
1743761500000|2025-04-04 10:11:40|159.02|158.94|159.02|158.94|159.07|158.94|158.97|158.84|45
1743761510000|2025-04-04 10:11:50|159.07|158.99|159.17|159.04|159.17|159.04|159.02|158.89|129
1743761520000|2025-04-04 10:12:00|159.22|159.09|159.42|159.34|159.42|159.34|159.22|159.09|120
1743761530000|2025-04-04 10:12:10|159.47|159.29|159.42|159.34|159.47|159.39|159.42|159.29|161
1743761540000|2025-04-04 10:12:20|159.32|159.29|159.32|159.24|159.37|159.34|159.32|159.19|40
1743761550000|2025-04-04 10:12:30|159.37|159.29|159.47|159.39|159.47|159.39|159.32|159.24|20
1743761560000|2025-04-04 10:12:40|159.52|159.44|159.17|159.09|159.52|159.44|159.17|159.09|140
1743761570000|2025-04-04 10:12:50|159.22|159.14|159.02|158.94|159.22|159.14|159.02|158.94|14
1743761580000|2025-04-04 10:13:00|158.97|158.89|159.07|158.94|159.17|159.09|158.97|158.89|99
1743761590000|2025-04-04 10:13:10|159.02|158.99|158.92|158.84|159.17|159.04|158.87|158.79|464
1743761600000|2025-04-04 10:13:20|158.82|158.79|158.82|158.74|158.92|158.84|158.77|158.69|335
1743761610000|2025-04-04 10:13:30|158.87|158.79|159.12|159.04|159.17|159.09|158.87|158.79|109
1743761620000|2025-04-04 10:13:40|159.07|158.99|158.97|158.89|159.12|159.04|158.97|158.89|205
1743761630000|2025-04-04 10:13:50|158.92|158.84|159.07|158.94|159.07|158.99|158.92|158.84|311
1743761640000|2025-04-04 10:14:00|159.12|158.99|159.17|159.09|159.27|159.14|159.12|158.99|257
1743761650000|2025-04-04 10:14:10|159.07|158.99|159.22|159.14|159.32|159.19|159.07|158.99|226
1743761660000|2025-04-04 10:14:20|159.27|159.09|159.22|159.14|159.27|159.14|159.17|159.09|56
1743761670000|2025-04-04 10:14:30|159.17|159.09|159.07|158.99|159.17|159.09|159.07|158.99|220
1743761680000|2025-04-04 10:14:40|159.12||159.07||159.12||159.07||167
1743761690000|2025-04-04 10:14:50|159.12|158.94|159.12|158.99|159.12|159.04|159.07|158.94|615
1743761700000|2025-04-04 10:15:00|159.07|159.04|159.07|158.99|159.17|159.09|159.07|158.99|101
1743761710000|2025-04-04 10:15:10|159.12|159.04|159.07|158.99|159.12|159.04|159.07|158.99|544
1743761720000|2025-04-04 10:15:20|||||||||801
1743761730000|2025-04-04 10:15:30|159.12|159.04|158.97|158.89|159.12|159.04|158.87|158.74|990
1743761740000|2025-04-04 10:15:40|159.02|158.84|158.92|158.84|159.02|158.89|158.87|158.79|159
1743761750000|2025-04-04 10:15:50|158.87|158.79|158.77|158.69|158.92|158.84|158.77|158.69|195
1743761760000|2025-04-04 10:16:00|158.72|158.64|158.52|158.44|158.77|158.69|158.52|158.39|324
1743761770000|2025-04-04 10:16:10|158.57|158.39|158.42|158.34|158.57|158.44|158.42|158.29|378
1743761780000|2025-04-04 10:16:20|158.47|158.39|158.62|158.49|158.62|158.54|158.42|158.34|134
1743761790000|2025-04-04 10:16:30|158.57|158.54|158.52|158.39|158.57|158.54|158.52|158.39|122
1743761800000|2025-04-04 10:16:40|158.57|158.44|158.72|158.59|158.72|158.64|158.57|158.44|186
1743761810000|2025-04-04 10:16:50|158.77|158.64|158.67|158.59|158.92|158.84|158.67|158.59|121
1743761820000|2025-04-04 10:17:00|158.72|158.64|158.62|158.54|158.82|158.74|158.62|158.49|938
1743761830000|2025-04-04 10:17:10|158.67|158.59|158.72|158.64|158.82|158.74|158.62|158.54|33
1743761840000|2025-04-04 10:17:20|158.77|158.59|158.52|158.44|158.77|158.59|158.52|158.44|120
1743761850000|2025-04-04 10:17:30|158.57|158.39|158.42|158.34|158.57|158.49|158.42|158.29|151
1743761860000|2025-04-04 10:17:40|158.47|158.39|158.32|158.24|158.52|158.44|158.27|158.19|97
1743761870000|2025-04-04 10:17:50|158.27|158.19|158.47|158.39|158.47|158.39|158.27|158.19|82
1743761880000|2025-04-04 10:18:00|158.52|158.44|158.37|158.29|158.57|158.49|158.37|158.29|264
1743761890000|2025-04-04 10:18:10|158.42|158.24|158.27|158.19|158.42|158.29|158.27|158.14|294
1743761900000|2025-04-04 10:18:20|158.22|158.14|158.12|158.04|158.27|158.14|158.07|157.99|48
1743761910000|2025-04-04 10:18:30|158.17|157.99|158.12|158.04|158.27|158.14|158.07|157.99|46
1743761920000|2025-04-04 10:18:40|158.17|157.99|158.17|158.09|158.22|158.14|158.12|157.99|72
1743761930000|2025-04-04 10:18:50|158.22|158.04|158.27|158.19|158.32|158.24|158.17|158.04|239
1743761940000|2025-04-04 10:19:00|158.22|158.14|158.22|158.14|158.32|158.19|158.17|158.09|99
1743761950000|2025-04-04 10:19:10|158.27|158.09|158.57|158.44|158.57|158.49|158.27|158.09|104
1743761960000|2025-04-04 10:19:20|158.62|158.49|158.37|158.29|158.62|158.54|158.37|158.24|195
1743761970000|2025-04-04 10:19:30|158.32|158.24|158.37|158.24|158.42|158.29|158.32|158.24|88
1743761980000|2025-04-04 10:19:40|158.32|158.29|158.12|158.04|158.32|158.29|158.07|157.94|274
1743761990000|2025-04-04 10:19:50|158.17|158.09|158.07|157.99|158.17|158.09|158.07|157.99|230
1743762000000|2025-04-04 10:20:00|158.02|157.94|157.87|157.79|158.02|157.99|157.87|157.79|937
1743762010000|2025-04-04 10:20:10|157.82|157.74|157.87|157.79|157.92|157.79|157.77|157.69|312
1743762020000|2025-04-04 10:20:20|157.92|157.74|157.47|157.39|157.92|157.79|157.47|157.39|92
1743762030000|2025-04-04 10:20:30|157.52|157.44|157.52|157.44|157.52|157.44|157.42|157.34|164
1743762040000|2025-04-04 10:20:40|157.47|157.39|157.17|157.09|157.52|157.44|157.17|157.09|134
1743762050000|2025-04-04 10:20:50|157.12|157.04|157.12|157.04|157.32|157.19|157.12|157.04|346
1743762060000|2025-04-04 10:21:00|157.17|157.09|156.62|156.54|157.17|157.09|156.62|156.54|469
1743762070000|2025-04-04 10:21:10|156.67|156.59|157.37|157.29|157.37|157.29|156.67|156.54|1082
1743762080000|2025-04-04 10:21:20|157.32|157.24|157.22|157.14|157.42|157.29|157.22|157.09|261
1743762090000|2025-04-04 10:21:30|157.27|157.19|157.17|157.09|157.27|157.19|157.12|157.04|242
1743762100000|2025-04-04 10:21:40|157.12|157.04|157.22|157.14|157.32|157.19|156.87|156.79|781
1743762110000|2025-04-04 10:21:50|157.17|157.04|157.32|157.24|157.42|157.34|157.12|157.04|178
1743762120000|2025-04-04 10:22:00|157.22|157.14|157.12|157.04|157.22|157.14|156.92|156.84|2374
1743762130000|2025-04-04 10:22:10|157.07|156.99|156.82|156.69|157.12|157.04|156.72|156.64|568
1743762140000|2025-04-04 10:22:20|156.87|156.79|156.72|156.64|156.92|156.79|156.67|156.54|301
1743762150000|2025-04-04 10:22:30|156.67|156.54|156.82|156.74|156.87|156.79|156.42|156.34|261
1743762160000|2025-04-04 10:22:40|156.87|156.79|157.12|157.04|157.12|157.04|156.82|156.74|250
1743762170000|2025-04-04 10:22:50|157.17|157.09|157.07|156.99|157.17|157.09|156.92|156.84|708
1743762180000|2025-04-04 10:23:00|157.12|156.94|157.22|157.14|157.42|157.29|157.12|156.94|326
1743762190000|2025-04-04 10:23:10|157.17|157.09|157.17|157.09|157.37|157.29|157.07|156.99|112
1743762200000|2025-04-04 10:23:20|157.12|157.04|157.12|157.04|157.27|157.19|157.07|156.94|161
1743762210000|2025-04-04 10:23:30|157.07|156.99|157.12|157.04|157.22|157.14|157.07|156.94|346
1743762220000|2025-04-04 10:23:40|157.17|157.09|157.27|157.19|157.32|157.24|157.02|156.94|279
1743762230000|2025-04-04 10:23:50|157.22|157.14|156.97|156.84|157.27|157.19|156.92|156.79|86
1743762240000|2025-04-04 10:24:00|157.02|156.89|156.97|156.89|157.07|156.94|156.92|156.79|88
1743762250000|2025-04-04 10:24:10|157.07|156.99|157.32|157.24|157.37|157.29|157.07|156.99|378
1743762260000|2025-04-04 10:24:20|157.37|157.29|157.32|157.24|157.42|157.29|157.32|157.19|109
1743762270000|2025-04-04 10:24:30|157.27|157.14|156.97|156.84|157.27|157.14|156.92|156.84|240
1743762280000|2025-04-04 10:24:40|156.92|156.94|157.27|157.19|157.37|157.29|156.92|156.89|112
1743762290000|2025-04-04 10:24:50|157.22|157.14|157.52|157.44|157.67|157.59|157.22|157.09|478
1743762300000|2025-04-04 10:25:00|157.57|157.39|156.97|156.89|157.57|157.44|156.87|156.79|1337
1743762310000|2025-04-04 10:25:10|156.92|156.84|157.02|156.94|157.07|156.99|156.87|156.79|226
1743762320000|2025-04-04 10:25:20|157.07|157.04|157.22|157.14|157.22|157.14|157.02|156.94|171
1743762330000|2025-04-04 10:25:30|157.27|157.09|156.97|156.89|157.27|157.09|156.97|156.89|141
1743762340000|2025-04-04 10:25:40|156.92|156.79|156.82|156.74|157.02|156.89|156.77|156.69|130
1743762350000|2025-04-04 10:25:50|156.87|156.79|156.72|156.64|156.97|156.84|156.72|156.64|240
1743762360000|2025-04-04 10:26:00|156.77|156.69|156.67|156.59|156.87|156.79|156.67|156.59|186
1743762370000|2025-04-04 10:26:10|156.57|156.54|156.77|156.69|156.87|156.74|156.47|156.39|1542
1743762380000|2025-04-04 10:26:20|156.82|156.74|156.27|156.19|156.82|156.74|156.27|156.19|565
1743762390000|2025-04-04 10:26:30|156.22|156.14|156.52|156.44|156.52|156.44|156.17|156.09|332
1743762400000|2025-04-04 10:26:40|156.47|156.39|156.62|156.54|156.62|156.54|156.37|156.29|221
1743762410000|2025-04-04 10:26:50|156.57|156.49|156.42|156.34|156.72|156.64|156.37|156.29|341
1743762420000|2025-04-04 10:27:00|156.47|156.29|156.67|156.54|156.72|156.64|156.42|156.29|156
1743762430000|2025-04-04 10:27:10|156.62|156.59|156.87|156.74|156.87|156.79|156.62|156.54|208
1743762440000|2025-04-04 10:27:20|156.82|156.69|156.77|156.69|156.82|156.74|156.62|156.54|137
1743762450000|2025-04-04 10:27:30|156.72|156.64|156.67|156.54|156.92|156.84|156.67|156.54|669
1743762460000|2025-04-04 10:27:40|156.72|156.64|156.67|156.59|156.82|156.74|156.52|156.44|679
1743762470000|2025-04-04 10:27:50|156.72|156.64|156.82|156.74|156.87|156.79|156.67|156.59|5326
1743762480000|2025-04-04 10:28:00|156.92|156.84|156.92|156.84|157.17|157.04|156.92|156.84|200
1743762490000|2025-04-04 10:28:10|156.87|156.79|156.77|156.69|156.97|156.89|156.72|156.64|125
1743762500000|2025-04-04 10:28:20|156.82|156.74|156.97|156.89|157.02|156.94|156.77|156.69|286
1743762510000|2025-04-04 10:28:30|157.07|156.94|157.07|156.99|157.17|157.09|156.82|156.74|466
1743762520000|2025-04-04 10:28:40|157.17|157.04|156.92|156.79|157.22|157.14|156.92|156.79|145
1743762530000|2025-04-04 10:28:50|156.87|156.74|157.02|156.89|157.07|156.94|156.82|156.69|182
1743762540000|2025-04-04 10:29:00|156.97|156.94|156.47|156.39|157.02|156.94|156.47|156.39|721
1743762550000|2025-04-04 10:29:10|156.52|156.44|156.27|156.19|156.57|156.49|156.22|156.14|643
1743762560000|2025-04-04 10:29:20|156.32|156.24|156.42|156.34|156.52|156.44|156.32|156.24|383
1743762570000|2025-04-04 10:29:30|156.37|156.29|156.52|156.39|156.57|156.49|156.37|156.29|757
1743762580000|2025-04-04 10:29:40|156.67|156.44|156.57|156.49|156.72|156.64|156.57|156.44|336
1743762590000|2025-04-04 10:29:50|156.52|156.44|156.77|156.69|156.82|156.69|156.52|156.44|89
1743762600000|2025-04-04 10:30:00|156.82|156.74|156.82|156.69|157.02|156.94|156.72|156.64|245
1743762610000|2025-04-04 10:30:10|156.77|156.64|156.62|156.54|156.87|156.74|156.62|156.54|141
1743762620000|2025-04-04 10:30:20|156.67|156.59|156.57|156.49|156.67|156.59|156.42|156.34|545
1743762630000|2025-04-04 10:30:30|156.52|156.44|156.92|156.84|157.02|156.94|156.52|156.44|258
1743762640000|2025-04-04 10:30:40|156.97|156.89|157.22|157.09|157.27|157.19|156.92|156.89|293
1743762650000|2025-04-04 10:30:50|157.17|157.14|157.22|157.14|157.27|157.19|157.12|157.04|221
1743762660000|2025-04-04 10:31:00|157.17|157.09|157.27|157.19|157.37|157.29|157.17|157.09|180
1743762670000|2025-04-04 10:31:10|157.32|157.24|157.47|157.34|157.47|157.34|157.22|157.14|146
1743762680000|2025-04-04 10:31:20|157.42|157.39|157.42|157.34|157.47|157.39|157.37|157.29|196
1743762690000|2025-04-04 10:31:30|157.37|157.29|157.37|157.29|157.52|157.44|157.32|157.24|2179
1743762700000|2025-04-04 10:31:40|157.42|157.34|157.37|157.29|157.47|157.39|157.27|157.19|223
1743762710000|2025-04-04 10:31:50|157.32|157.24|157.42|157.34|157.42|157.34|157.22|157.09|354
1743762720000|2025-04-04 10:32:00|157.47|157.29|157.47|157.39|157.47|157.39|157.37|157.29|248
1743762730000|2025-04-04 10:32:10|157.42|157.34|157.52|157.44|157.62|157.54|157.42|157.34|131
1743762740000|2025-04-04 10:32:20|157.57|157.49|157.57|157.49|157.62|157.49|157.47|157.39|171
1743762750000|2025-04-04 10:32:30|157.62|157.54|157.52|157.44|157.62|157.54|157.52|157.44|81
1743762760000|2025-04-04 10:32:40|157.57|157.49|157.57|157.49|157.62|157.54|157.42|157.34|414
1743762770000|2025-04-04 10:32:50|157.52|157.44|157.72|157.64|157.77|157.69|157.37|157.29|350
1743762780000|2025-04-04 10:33:00|157.77|157.59|157.57|157.44|157.77|157.64|157.57|157.44|407
1743762790000|2025-04-04 10:33:10|157.52|157.39|157.52|157.44|157.62|157.54|157.47|157.39|132
1743762800000|2025-04-04 10:33:20|157.57|157.39|157.47|157.39|157.57|157.39|157.42|157.34|138
1743762810000|2025-04-04 10:33:30|157.42|157.34|157.32|157.24|157.47|157.39|157.22|157.09|241
1743762820000|2025-04-04 10:33:40|157.37|157.29|157.27|157.19|157.42|157.34|157.27|157.19|154
1743762830000|2025-04-04 10:33:50|157.32|157.24|157.17|157.09|157.32|157.24|157.17|157.09|197
1743762840000|2025-04-04 10:34:00|157.22|157.04|157.27|157.14|157.27|157.19|157.22|157.04|224
1743762850000|2025-04-04 10:34:10|157.22|157.09|157.22|157.14|157.22|157.14|157.02|156.94|112
1743762860000|2025-04-04 10:34:20|157.27|157.19|157.07|156.99|157.27|157.19|157.07|156.99|153
1743762870000|2025-04-04 10:34:30|157.12|156.94|157.22|157.14|157.27|157.14|157.02|156.94|148
1743762880000|2025-04-04 10:34:40|157.17|157.09|157.17|157.09|157.27|157.19|157.12|157.04|278
1743762890000|2025-04-04 10:34:50|157.12|157.04|157.17|157.04|157.17|157.09|157.07|156.99|184
1743762900000|2025-04-04 10:35:00|157.12|157.09|157.07|156.99|157.27|157.14|157.07|156.99|190
1743762910000|2025-04-04 10:35:10|157.12|157.04|157.42|157.34|157.47|157.34|157.07|156.99|445
1743762920000|2025-04-04 10:35:20|157.47|157.39|157.52|157.39|157.62|157.54|157.42|157.34|256
1743762930000|2025-04-04 10:35:30|157.47|157.44|157.52|157.44|157.67|157.54|157.37|157.29|124
1743762940000|2025-04-04 10:35:40|157.47|157.39|157.37|157.29|157.52|157.44|157.37|157.29|124
1743762950000|2025-04-04 10:35:50|157.32|157.24|157.27|157.19|157.32|157.24|157.17|157.09|170
1743762960000|2025-04-04 10:36:00|157.32|157.24|157.17|157.09|157.37|157.29|157.17|157.09|100
1743762970000|2025-04-04 10:36:10|157.12|157.04|157.02|156.94|157.12|157.04|157.02|156.94|186
1743762980000|2025-04-04 10:36:20|157.07|156.99|157.12|156.99|157.12|156.99|156.97|156.89|130
1743762990000|2025-04-04 10:36:30|157.07|157.04|156.87|156.74|157.12|157.04|156.82|156.74|131
1743763000000|2025-04-04 10:36:40|156.82|156.79|157.07|156.99|157.07|156.99|156.82|156.79|145
1743763010000|2025-04-04 10:36:50|157.02|156.94|156.92|156.84|157.07|156.99|156.87|156.79|194
1743763020000|2025-04-04 10:37:00|156.97|156.79|157.02|156.94|157.02|156.94|156.97|156.79|70
1743763030000|2025-04-04 10:37:10|156.97|156.89|157.07|156.99|157.07|156.99|156.87|156.79|77
1743763040000|2025-04-04 10:37:20|157.02|156.94|157.17|157.09|157.17|157.09|156.97|156.89|138
1743763050000|2025-04-04 10:37:30|157.12|157.04|156.97|156.89|157.12|157.04|156.92|156.79|241
1743763060000|2025-04-04 10:37:40|156.92|156.84|157.22|157.09|157.22|157.14|156.92|156.84|107
1743763070000|2025-04-04 10:37:50|157.17|157.14|157.22|157.09|157.27|157.19|157.02|156.94|266
1743763080000|2025-04-04 10:38:00|157.17|157.14|157.07|156.99|157.22|157.14|156.97|156.89|159
1743763090000|2025-04-04 10:38:10|157.12|157.04|157.32|157.24|157.47|157.39|157.07|157.04|209
1743763100000|2025-04-04 10:38:20|157.37|157.29|157.37|157.29|157.52|157.39|157.27|157.14|138
1743763110000|2025-04-04 10:38:30|157.42|157.34|157.62|157.49|157.62|157.49|157.42|157.34|268
1743763120000|2025-04-04 10:38:40|157.67|157.54|157.92|157.79|157.92|157.79|157.57|157.49|130
1743763130000|2025-04-04 10:38:50|157.87|157.74|157.97|157.89|158.12|157.99|157.82|157.74|1351
1743763140000|2025-04-04 10:39:00|158.02|157.94|158.02|157.94|158.02|157.94|157.92|157.84|304
1743763150000|2025-04-04 10:39:10|158.07|157.89|158.07|157.99|158.12|157.99|158.07|157.89|35
1743763160000|2025-04-04 10:39:20|158.12|158.04|158.07|157.94|158.17|158.09|158.02|157.89|309
1743763170000|2025-04-04 10:39:30|158.12|157.99|158.07|157.99|158.12|158.04|157.97|157.84|132
1743763180000|2025-04-04 10:39:40|158.17|158.04|158.12|157.99|158.17|158.09|158.12|157.99|2602
1743763190000|2025-04-04 10:39:50|158.02|158.04|157.92|157.84|158.07|158.04|157.92|157.84|253
1743763200000|2025-04-04 10:40:00|157.87|157.74|157.77|157.69|157.97|157.89|157.77|157.69|93
1743763210000|2025-04-04 10:40:10|157.82|157.74|157.77|157.69|157.82|157.74|157.72|157.64|128
1743763220000|2025-04-04 10:40:20|157.82|157.74|157.67|157.59|157.82|157.74|157.62|157.49|124
1743763230000|2025-04-04 10:40:30|157.62|157.54|158.02|157.94|158.02|157.94|157.62|157.54|124
1743763240000|2025-04-04 10:40:40|157.97|157.89|158.22|158.14|158.22|158.14|157.97|157.89|276
1743763250000|2025-04-04 10:40:50|158.27|158.19|158.27|158.19|158.37|158.29|158.22|158.14|116
1743763260000|2025-04-04 10:41:00|158.32|158.24|158.42|158.29|158.42|158.29|158.27|158.19|223
1743763270000|2025-04-04 10:41:10|158.37|158.34|158.17|158.04|158.47|158.39|158.07|157.99|327
1743763280000|2025-04-04 10:41:20|158.12|158.09|157.72|157.64|158.17|158.09|157.62|157.54|416
1743763290000|2025-04-04 10:41:30|157.67|157.59|157.72|157.64|157.87|157.79|157.62|157.54|361
1743763300000|2025-04-04 10:41:40|157.67|157.59|158.07|157.99|158.12|157.99|157.67|157.59|69
1743763310000|2025-04-04 10:41:50|158.12|157.94|157.77|157.69|158.12|157.99|157.77|157.69|48
1743763320000|2025-04-04 10:42:00|157.72|157.64|157.87|157.79|157.87|157.79|157.67|157.59|52
1743763330000|2025-04-04 10:42:10|157.92|157.84|158.02|157.94|158.12|158.04|157.92|157.84|156
1743763340000|2025-04-04 10:42:20|157.97|157.89|158.02|157.94|158.07|157.99|157.97|157.84|48
1743763350000|2025-04-04 10:42:30|158.07|157.99|158.07|157.99|158.17|158.09|158.02|157.94|78
1743763360000|2025-04-04 10:42:40|158.12|158.04|157.92|157.84|158.12|158.04|157.82|157.74|97
1743763370000|2025-04-04 10:42:50|157.97|157.89|158.02|157.94|158.07|157.99|157.92|157.84|69
1743763380000|2025-04-04 10:43:00|157.97|157.89|157.72|157.64|157.97|157.89|157.72|157.64|87
1743763390000|2025-04-04 10:43:10|157.77|157.69|157.77|157.64|157.87|157.79|157.62|157.54|178
1743763400000|2025-04-04 10:43:20|157.82|157.74|157.87|157.79|157.92|157.84|157.72|157.59|79
1743763410000|2025-04-04 10:43:30|157.82|157.74|157.77|157.69|157.92|157.84|157.72|157.64|171
1743763420000|2025-04-04 10:43:40|157.72|157.64|157.97|157.89|157.97|157.89|157.72|157.64|89
1743763430000|2025-04-04 10:43:50|157.92|157.84|157.87|157.79|157.97|157.89|157.82|157.74|134
1743763440000|2025-04-04 10:44:00|157.77|157.69|157.77|157.69|157.87|157.74|157.67|157.59|475
1743763450000|2025-04-04 10:44:10|157.72|157.59|157.87|157.74|157.87|157.79|157.72|157.59|245
1743763460000|2025-04-04 10:44:20|157.92|157.79|158.07|157.99|158.12|158.04|157.82|157.74|566
1743763470000|2025-04-04 10:44:30|157.92|157.84|157.72|157.59|157.92|157.84|157.62|157.54|708
1743763480000|2025-04-04 10:44:40|157.67|157.64|157.77|157.69|157.87|157.79|157.67|157.64|294
1743763490000|2025-04-04 10:44:50|157.82|157.74|157.47|157.34|157.82|157.74|157.37|157.29|356
1743763500000|2025-04-04 10:45:00|157.42|157.29|157.27|157.19|157.47|157.29|157.27|157.19|52
1743763510000|2025-04-04 10:45:10|157.32|157.24|157.57|157.49|157.57|157.49|157.32|157.24|3779
1743763520000|2025-04-04 10:45:20|||||||||707
1743763530000|2025-04-04 10:45:30|157.62|157.54|157.57|157.49|157.62|157.54|157.52|157.44|811
1743763540000|2025-04-04 10:45:40|157.62|157.54|157.67|157.59|157.67|157.59|157.57|157.44|289
1743763550000|2025-04-04 10:45:50|157.72|157.64|157.72|157.64|157.72|157.64|157.62|157.54|162
1743763560000|2025-04-04 10:46:00|157.77|157.69|157.62|157.54|157.77|157.69|157.57|157.49|281
1743763570000|2025-04-04 10:46:10|157.67|157.49|157.77|157.69|157.82|157.74|157.67|157.49|235
1743763580000|2025-04-04 10:46:20|157.82|157.74|157.57|157.49|157.87|157.74|157.57|157.49|190
1743763590000|2025-04-04 10:46:30|157.62|157.54|157.62|157.54|157.62|157.54|157.57|157.49|150
1743763600000|2025-04-04 10:46:40|157.57|157.49|157.62|157.49|157.67|157.59|157.57|157.49|372
1743763610000|2025-04-04 10:46:50|157.57|157.54|157.62|157.54|157.67|157.59|157.57|157.49|89
1743763620000|2025-04-04 10:47:00|157.57|157.49|157.57|157.49|157.62|157.54|157.57|157.49|161
1743763630000|2025-04-04 10:47:10|157.62|157.54|157.62|157.54|157.62|157.54|157.57|157.49|85
1743763640000|2025-04-04 10:47:20|157.57|157.49|157.27|157.19|157.62|157.54|157.27|157.19|752
1743763650000|2025-04-04 10:47:30|157.22|157.14|157.12|157.04|157.27|157.19|157.12|156.99|142
1743763660000|2025-04-04 10:47:40|157.07|156.99|157.17|157.04|157.22|157.14|157.07|156.94|111
1743763670000|2025-04-04 10:47:50|157.12|157.09|157.22|157.14|157.32|157.24|157.12|157.09|241
1743763680000|2025-04-04 10:48:00|157.27|157.09|157.37|157.24|157.37|157.29|157.22|157.09|115
1743763690000|2025-04-04 10:48:10|157.32|157.19|157.37|157.29|157.37|157.29|157.22|157.14|76
1743763700000|2025-04-04 10:48:20|157.42|157.24|157.52|157.44|157.62|157.54|157.37|157.24|128
1743763710000|2025-04-04 10:48:30|157.47|157.39|157.42|157.34|157.57|157.49|157.42|157.34|39
1743763720000|2025-04-04 10:48:40|157.47|157.39|157.32|157.24|157.47|157.39|157.32|157.24|53
1743763730000|2025-04-04 10:48:50|157.37|157.29|157.37|157.24|157.37|157.29|157.32|157.24|51
1743763740000|2025-04-04 10:49:00|157.32|157.19|157.27|157.19|157.37|157.29|157.22|157.14|176
1743763750000|2025-04-04 10:49:10|157.22|157.14|157.27|157.19|157.27|157.19|157.17|157.09|159
1743763760000|2025-04-04 10:49:20|157.22|157.14|157.17|157.09|157.32|157.19|157.07|156.99|252
1743763770000|2025-04-04 10:49:30|157.12|157.04|156.92|156.84|157.17|157.04|156.92|156.84|216
1743763780000|2025-04-04 10:49:40|156.87|156.79|156.82|156.74|156.87|156.79|156.77|156.69|112
1743763790000|2025-04-04 10:49:50|156.87|156.79|156.87|156.79|156.97|156.89|156.82|156.74|176
1743763800000|2025-04-04 10:50:00|156.92|156.84|156.92|156.84|156.92|156.84|156.72|156.64|115
1743763810000|2025-04-04 10:50:10|156.87|156.79|156.72|156.64|156.87|156.84|156.72|156.64|201
1743763820000|2025-04-04 10:50:20|156.77|156.69|156.72|156.64|156.87|156.79|156.67|156.59|223
1743763830000|2025-04-04 10:50:30|156.77|156.69|156.67|156.59|156.82|156.69|156.62|156.54|77
1743763840000|2025-04-04 10:50:40|156.62|156.54|156.62|156.49|156.62|156.54|156.42|156.34|324
1743763850000|2025-04-04 10:50:50|156.67|156.54|156.47|156.34|156.67|156.59|156.47|156.34|175
1743763860000|2025-04-04 10:51:00|156.42|156.29|156.42|156.29|156.52|156.39|156.37|156.29|255
1743763870000|2025-04-04 10:51:10|156.37|156.34|156.37|156.29|156.42|156.34|156.32|156.24|190
1743763880000|2025-04-04 10:51:20|156.42|156.34|156.42|156.34|156.47|156.39|156.37|156.24|143
1743763890000|2025-04-04 10:51:30|156.52|156.29|156.57|156.49|156.62|156.54|156.52|156.29|204
1743763900000|2025-04-04 10:51:40|156.52|156.44|156.42|156.34|156.57|156.49|156.37|156.29|158
1743763910000|2025-04-04 10:51:50|156.47|156.39|156.57|156.49|156.62|156.54|156.47|156.39|110
1743763920000|2025-04-04 10:52:00|156.52|156.44|156.67|156.59|156.72|156.64|156.52|156.44|238
1743763930000|2025-04-04 10:52:10|156.72|156.64|156.62|156.54|156.77|156.69|156.62|156.54|122
1743763940000|2025-04-04 10:52:20|156.52|156.49|156.72|156.64|156.77|156.69|156.52|156.39|108
1743763950000|2025-04-04 10:52:30|156.82|156.69|156.72|156.64|156.87|156.79|156.72|156.64|127
1743763960000|2025-04-04 10:52:40|156.62|156.54|156.32|156.24|156.62|156.54|156.32|156.24|539
1743763970000|2025-04-04 10:52:50|156.37|156.29|156.42|156.34|156.47|156.39|156.37|156.29|325
1743763980000|2025-04-04 10:53:00|156.47|156.39|156.47|156.39|156.52|156.44|156.42|156.29|111
1743763990000|2025-04-04 10:53:10|156.42|156.34|156.37|156.29|156.47|156.39|156.32|156.24|20
1743764000000|2025-04-04 10:53:20|156.42|156.34|156.37|156.29|156.42|156.34|156.32|156.24|1327
1743764010000|2025-04-04 10:53:30|156.32|156.24|156.32|156.24|156.42|156.34|156.32|156.24|2954
1743764020000|2025-04-04 10:53:40|156.37|156.29|156.37|156.29|156.47|156.39|156.37|156.29|45
1743764030000|2025-04-04 10:53:50|156.42|156.34|156.42|156.29|156.42|156.34|156.32|156.24|22
1743764040000|2025-04-04 10:54:00|156.37|156.34|156.37|156.29|156.47|156.39|156.22|156.14|711
1743764050000|2025-04-04 10:54:10|156.42|156.34|156.67|156.59|156.67|156.59|156.42|156.34|241
1743764060000|2025-04-04 10:54:20|156.72|156.64|156.77|156.69|156.87|156.79|156.67|156.59|591
1743764070000|2025-04-04 10:54:30|156.82|156.74|156.87|156.79|157.02|156.94|156.77|156.69|351
1743764080000|2025-04-04 10:54:40|156.92|156.84|156.82|156.74|156.92|156.84|156.82|156.69|102
1743764090000|2025-04-04 10:54:50|156.77|156.69|156.72|156.64|156.77|156.69|156.72|156.59|85
1743764100000|2025-04-04 10:55:00|156.67|156.59|156.82|156.69|156.87|156.74|156.67|156.59|167
1743764110000|2025-04-04 10:55:10|156.72|156.64|156.42|156.29|156.72|156.64|156.32|156.24|1104
1743764120000|2025-04-04 10:55:20|156.47|156.39|156.32|156.24|156.47|156.39|156.32|156.24|291
1743764130000|2025-04-04 10:55:30|156.27|156.19|156.37|156.29|156.52|156.44|156.22|156.14|229
1743764140000|2025-04-04 10:55:40|156.47|156.24|156.52|156.39|156.57|156.49|156.37|156.24|99
1743764150000|2025-04-04 10:55:50|156.57|156.44|156.77|156.69|156.82|156.69|156.57|156.44|148
1743764160000|2025-04-04 10:56:00|156.72|156.64|156.97|156.89|157.02|156.89|156.72|156.64|179
1743764170000|2025-04-04 10:56:10|157.02|156.94|156.92|156.84|157.02|156.94|156.77|156.64|180
1743764180000|2025-04-04 10:56:20|156.87|156.79|156.97|156.89|156.97|156.89|156.87|156.79|116
1743764190000|2025-04-04 10:56:30|156.92|156.84|156.87|156.79|156.92|156.84|156.77|156.69|157
1743764200000|2025-04-04 10:56:40|156.82|156.74|156.72|156.64|156.87|156.79|156.72|156.64|140
1743764210000|2025-04-04 10:56:50|156.67|156.59|156.42|156.34|156.67|156.59|156.37|156.29|200
1743764220000|2025-04-04 10:57:00|156.47|156.39|156.52|156.44|156.52|156.44|156.32|156.24|88
1743764230000|2025-04-04 10:57:10|156.57|156.49|156.37|156.29|156.57|156.49|156.37|156.29|110
1743764240000|2025-04-04 10:57:20|156.32|156.24|156.32|156.24|156.37|156.29|156.27|156.19|21
1743764250000|2025-04-04 10:57:30|156.27|156.19|156.22|156.14|156.32|156.24|156.17|156.04|47
1743764260000|2025-04-04 10:57:40|156.27|156.19|156.42|156.29|156.47|156.34|156.22|156.14|58
1743764270000|2025-04-04 10:57:50|156.47|156.34|156.37|156.29|156.52|156.39|156.37|156.29|166
1743764280000|2025-04-04 10:58:00|156.42|156.34|156.37|156.29|156.47|156.39|156.32|156.24|44
1743764290000|2025-04-04 10:58:10|156.32|156.24|156.42|156.34|156.52|156.39|156.32|156.24|193
1743764300000|2025-04-04 10:58:20|156.37|156.29|156.37|156.29|156.42|156.34|156.37|156.29|48
1743764310000|2025-04-04 10:58:30|156.32|156.24|156.22|156.14|156.37|156.29|156.17|156.09|320
1743764320000|2025-04-04 10:58:40|156.17|156.09|156.02|155.94|156.22|156.14|156.02|155.94|135
1743764330000|2025-04-04 10:58:50|155.97|155.89|156.12|156.04|156.17|156.04|155.97|155.89|93
1743764340000|2025-04-04 10:59:00|156.17|156.09|156.12|156.04|156.22|156.14|156.12|155.99|104
1743764350000|2025-04-04 10:59:10|156.17|156.09|156.22|156.14|156.27|156.19|156.17|156.04|82
1743764360000|2025-04-04 10:59:20|156.27|156.19|156.27|156.14|156.32|156.24|156.22|156.14|89
1743764370000|2025-04-04 10:59:30|156.22|156.19|156.27|156.19|156.37|156.29|156.22|156.14|48
1743764380000|2025-04-04 10:59:40|156.32|156.24|156.32|156.24|156.37|156.29|156.32|156.24|71
1743764390000|2025-04-04 10:59:50|156.37|156.29|156.47|156.39|156.57|156.49|156.37|156.24|40
1743764400000|2025-04-04 11:00:00|156.57|156.49|157.02|156.94|157.02|156.94|156.57|156.49|155
1743764410000|2025-04-04 11:00:10|157.12|156.99|157.32|157.19|157.32|157.24|157.12|156.99|79
1743764420000|2025-04-04 11:00:20|157.27|157.24|157.17|157.09|157.37|157.29|157.12|157.04|721
1743764430000|2025-04-04 11:00:30|157.12|157.04|157.07|156.99|157.12|157.04|156.97|156.84|119
1743764440000|2025-04-04 11:00:40|157.17|157.09|157.27|157.14|157.27|157.14|157.12|157.04|52
1743764450000|2025-04-04 11:00:50|157.22|157.19|157.27|157.19|157.37|157.29|157.22|157.14|115
1743764460000|2025-04-04 11:01:00|157.32|157.24|157.27|157.14|157.42|157.34|157.22|157.09|616
1743764470000|2025-04-04 11:01:10|157.22|157.19|157.37|157.24|157.37|157.24|157.22|157.14|55
1743764480000|2025-04-04 11:01:20|157.42|157.29|157.22|157.14|157.42|157.34|157.22|157.14|580
1743764490000|2025-04-04 11:01:30|157.17|157.09|156.87|156.79|157.17|157.09|156.82|156.74|196
1743764500000|2025-04-04 11:01:40|156.77|156.69|156.42|156.34|156.77|156.69|156.42|156.34|224
1743764510000|2025-04-04 11:01:50|156.37|156.29|156.52|156.44|156.72|156.64|156.37|156.29|361
1743764520000|2025-04-04 11:02:00|156.57|156.49|156.62|156.54|156.72|156.64|156.52|156.44|53
1743764530000|2025-04-04 11:02:10|156.57|156.49|156.87|156.79|156.87|156.79|156.57|156.44|17
1743764540000|2025-04-04 11:02:20|156.92|156.84|156.97|156.89|157.12|156.99|156.92|156.84|109
1743764550000|2025-04-04 11:02:30|156.92|156.84|156.92|156.79|156.97|156.89|156.87|156.74|32
1743764560000|2025-04-04 11:02:40|156.97|156.84|157.02|156.94|157.07|156.99|156.92|156.79|156
1743764570000|2025-04-04 11:02:50|157.07|156.99|157.22|157.14|157.22|157.14|157.07|156.99|95
1743764580000|2025-04-04 11:03:00|157.12|157.04|157.12|157.04|157.17|157.09|157.02|156.94|185
1743764590000|2025-04-04 11:03:10|157.17|157.09|157.57|157.49|157.57|157.49|157.17|157.09|10435
1743764600000|2025-04-04 11:03:20|157.62|157.54|157.77|157.69|157.77|157.69|157.57|157.49|419
1743764610000|2025-04-04 11:03:30|157.72|157.64|157.92|157.84|157.92|157.84|157.72|157.64|297
1743764620000|2025-04-04 11:03:40|157.97|157.89|157.97|157.89|158.02|157.94|157.92|157.84|186
1743764630000|2025-04-04 11:03:50|158.02|157.94|157.87|157.79|158.12|158.04|157.87|157.79|227
1743764640000|2025-04-04 11:04:00|157.92|157.84|157.82|157.74|157.92|157.84|157.67|157.54|384
1743764650000|2025-04-04 11:04:10|157.77|157.69|157.82|157.74|157.87|157.79|157.72|157.64|256
1743764660000|2025-04-04 11:04:20|157.87|157.79|157.92|157.84|157.97|157.89|157.87|157.79|268
1743764670000|2025-04-04 11:04:30|157.87|157.79|158.02|157.94|158.02|157.94|157.82|157.74|63
1743764680000|2025-04-04 11:04:40|157.97|157.89|157.82|157.74|157.97|157.89|157.82|157.74|248
1743764690000|2025-04-04 11:04:50|157.87|157.79|157.82|157.74|157.87|157.79|157.82|157.74|123
1743764700000|2025-04-04 11:05:00|157.87|157.79|157.87|157.79|157.87|157.79|157.82|157.79|597
1743764710000|2025-04-04 11:05:10|157.82|157.74|157.92|157.84|157.97|157.89|157.82|157.74|1435
1743764720000|2025-04-04 11:05:20|157.87|157.79|157.92|157.84|158.07|157.99|157.82|157.74|203
1743764730000|2025-04-04 11:05:30|157.97|157.89|157.82|157.74|157.97|157.89|157.82|157.74|487
1743764740000|2025-04-04 11:05:40|157.62|157.69|157.82|157.74|157.82|157.74|157.52|157.44|528
1743764750000|2025-04-04 11:05:50|157.87|157.79|157.87|157.79|157.97|157.89|157.82|157.74|363
1743764760000|2025-04-04 11:06:00|157.97|157.74|157.92|157.84|158.07|157.94|157.87|157.74|297
1743764770000|2025-04-04 11:06:10|157.97|157.89|157.87|157.79|158.07|157.99|157.87|157.79|372
1743764780000|2025-04-04 11:06:20|157.82|157.74|157.67|157.59|157.82|157.74|157.62|157.49|276
1743764790000|2025-04-04 11:06:30|157.72|157.64|157.62|157.54|157.72|157.64|157.37|157.29|402
1743764800000|2025-04-04 11:06:40|157.57|157.49|157.42|157.34|157.62|157.54|157.42|157.34|379
1743764810000|2025-04-04 11:06:50|157.47|157.39|157.32|157.24|157.47|157.39|157.27|157.19|151
1743764820000|2025-04-04 11:07:00|157.37|157.29|157.37|157.29|157.42|157.29|157.22|157.09|188
1743764830000|2025-04-04 11:07:10|157.32|157.24|157.32|157.24|157.42|157.34|157.32|157.24|470
1743764840000|2025-04-04 11:07:20|157.27|157.19|157.22|157.14|157.32|157.24|157.22|157.14|143
1743764850000|2025-04-04 11:07:30|157.32|157.19|157.37|157.29|157.37|157.29|157.22|157.14|103
1743764860000|2025-04-04 11:07:40|157.42|157.34|157.27|157.19|157.47|157.39|157.22|157.14|219
1743764870000|2025-04-04 11:07:50|157.22|157.14|157.27|157.19|157.27|157.19|157.22|157.14|83
1743764880000|2025-04-04 11:08:00|157.22|157.14|157.22|157.14|157.22|157.14|157.12|157.04|109
1743764890000|2025-04-04 11:08:10|157.27|157.19|157.37|157.29|157.37|157.29|157.22|157.14|40
1743764900000|2025-04-04 11:08:20|157.32|157.24|157.57|157.49|157.57|157.49|157.32|157.24|248
1743764910000|2025-04-04 11:08:30|157.52|157.44|157.37|157.29|157.52|157.44|157.37|157.29|106
1743764920000|2025-04-04 11:08:40|157.32|157.19|157.12|157.04|157.32|157.24|157.12|157.04|378
1743764930000|2025-04-04 11:08:50|157.22|157.14|157.12|157.04|157.22|157.14|157.07|156.99|143
1743764940000|2025-04-04 11:09:00|157.17|157.09|157.32|157.24|157.32|157.24|157.12|157.04|330
1743764950000|2025-04-04 11:09:10|157.42|157.34|157.22|157.14|157.47|157.39|157.22|157.14|299
1743764960000|2025-04-04 11:09:20|157.17|157.04|157.07|156.99|157.17|157.04|157.07|156.99|236
1743764970000|2025-04-04 11:09:30|157.12|157.04|157.42|157.34|157.42|157.34|157.12|156.99|162
1743764980000|2025-04-04 11:09:40|157.37|157.29|157.22|157.14|157.37|157.29|157.22|157.14|210
1743764990000|2025-04-04 11:09:50|157.17|157.09|157.32|157.24|157.37|157.24|157.17|157.09|179
1743765000000|2025-04-04 11:10:00|157.37|157.29|157.47|157.39|157.47|157.39|157.37|157.29|146
1743765010000|2025-04-04 11:10:10|157.52|157.34|157.57|157.49|157.57|157.49|157.42|157.34|94
1743765020000|2025-04-04 11:10:20|157.67|157.59|157.67|157.59|157.77|157.64|157.62|157.49|106
1743765030000|2025-04-04 11:10:30|157.72|157.64|157.62|157.54|157.82|157.74|157.62|157.54|775
1743765040000|2025-04-04 11:10:40|157.67|157.59|157.17|157.09|157.67|157.59|157.17|157.09|667
1743765050000|2025-04-04 11:10:50|157.12|157.04|157.12|157.04|157.22|157.14|157.07|156.99|269
1743765060000|2025-04-04 11:11:00|157.07|156.99|157.17|157.09|157.22|157.14|157.07|156.99|320
1743765070000|2025-04-04 11:11:10|157.22|157.14|157.12|157.04|157.22|157.14|157.07|156.99|347
1743765080000|2025-04-04 11:11:20|157.17|157.09|157.12|157.04|157.17|157.09|157.07|156.99|360
1743765090000|2025-04-04 11:11:30|157.07|156.99|157.17|157.09|157.17|157.09|157.07|156.99|154
1743765100000|2025-04-04 11:11:40|157.12|157.04|157.17|157.09|157.27|157.14|157.12|157.04|80
1743765110000|2025-04-04 11:11:50|||||||||13
1743765120000|2025-04-04 11:12:00|157.22|157.14|157.07|156.99|157.32|157.24|157.07|156.99|352
1743765130000|2025-04-04 11:12:10|157.12|157.04|156.92|156.84|157.17|157.04|156.87|156.79|659
1743765140000|2025-04-04 11:12:20|156.97|156.89|157.12|157.04|157.12|157.04|156.92|156.84|311
1743765150000|2025-04-04 11:12:30|157.07|156.99|157.12|157.04|157.12|157.04|156.92|156.79|596
1743765160000|2025-04-04 11:12:40|157.17|157.09|157.17|157.04|157.27|157.14|157.17|157.04|248
1743765170000|2025-04-04 11:12:50|157.22|157.09|157.12|157.04|157.22|157.14|157.12|157.04|63
1743765180000|2025-04-04 11:13:00|157.07|156.99|157.07|156.99|157.22|157.14|157.07|156.99|123
1743765190000|2025-04-04 11:13:10|157.12|157.04|157.12|157.04|157.22|157.14|157.12|156.99|69
1743765200000|2025-04-04 11:13:20|157.07|156.99|157.22|157.14|157.27|157.19|157.07|156.99|105
1743765210000|2025-04-04 11:13:30|157.17|157.09|157.07|156.94|157.27|157.14|157.07|156.94|452
1743765220000|2025-04-04 11:13:40|157.02|156.99|157.07|156.99|157.12|157.04|156.97|156.89|328
1743765230000|2025-04-04 11:13:50|157.02|156.94|156.97|156.89|157.07|156.99|156.97|156.89|231
1743765240000|2025-04-04 11:14:00|156.92|156.84|156.97|156.89|157.02|156.94|156.92|156.84|56
1743765250000|2025-04-04 11:14:10|157.02|156.94|157.02|156.94|157.12|156.99|156.97|156.89|38
1743765260000|2025-04-04 11:14:20|157.07|156.99|157.17|157.09|157.22|157.09|157.07|156.94|27
1743765270000|2025-04-04 11:14:30|157.22|157.14|157.17|157.09|157.22|157.14|157.12|157.04|138
1743765280000|2025-04-04 11:14:40|157.22|157.04|157.32|157.24|157.32|157.24|157.17|157.04|55
1743765290000|2025-04-04 11:14:50|157.37|157.29|157.42|157.34|157.42|157.34|157.22|157.14|325
1743765300000|2025-04-04 11:15:00|157.47|157.39|157.42|157.34|157.52|157.44|157.37|157.24|114
1743765310000|2025-04-04 11:15:10|157.37|157.29|157.27|157.19|157.47|157.39|157.27|157.19|194
1743765320000|2025-04-04 11:15:20|157.22|157.14|157.17|157.09|157.27|157.19|157.17|157.09|296
1743765330000|2025-04-04 11:15:30|157.12|157.04|157.32|157.19|157.32|157.24|157.12|157.04|145
1743765340000|2025-04-04 11:15:40|157.37|157.24|157.52|157.44|157.52|157.44|157.32|157.24|220
1743765350000|2025-04-04 11:15:50|157.57|157.39|157.52|157.44|157.57|157.49|157.42|157.34|380
1743765360000|2025-04-04 11:16:00|157.47|157.39|157.67|157.59|157.72|157.64|157.47|157.39|392
1743765370000|2025-04-04 11:16:10|157.57|157.49|157.52|157.44|157.57|157.49|157.47|157.39|208
1743765380000|2025-04-04 11:16:20|157.47|157.39|157.67|157.59|157.67|157.59|157.47|157.39|284
1743765390000|2025-04-04 11:16:30|157.62|157.54|157.82|157.74|157.87|157.74|157.62|157.54|458
1743765400000|2025-04-04 11:16:40|157.72|157.64|157.67|157.59|157.82|157.69|157.62|157.54|461
1743765410000|2025-04-04 11:16:50|157.62|157.54|157.67|157.59|157.72|157.64|157.62|157.54|124
1743765420000|2025-04-04 11:17:00|157.72|157.64|157.72|157.64|157.77|157.69|157.67|157.59|38
1743765430000|2025-04-04 11:17:10|157.67|157.59|157.72|157.64|157.72|157.64|157.62|157.54|144
1743765440000|2025-04-04 11:17:20|157.67|157.59|157.72|157.64|157.77|157.64|157.67|157.59|21
1743765450000|2025-04-04 11:17:30|157.77|157.69|157.87|157.79|157.87|157.79|157.77|157.64|33
1743765460000|2025-04-04 11:17:40|157.92|157.84|157.92|157.84|157.92|157.84|157.82|157.74|110
1743765470000|2025-04-04 11:17:50|157.97|157.89|157.77|157.64|157.97|157.89|157.77|157.64|310
1743765480000|2025-04-04 11:18:00|157.72|157.59|157.77|157.69|157.82|157.74|157.67|157.59|173
1743765490000|2025-04-04 11:18:10|157.87|157.74|157.97|157.89|158.02|157.94|157.82|157.69|27
1743765500000|2025-04-04 11:18:20|157.92|157.84|157.97|157.89|157.97|157.89|157.87|157.79|262
1743765510000|2025-04-04 11:18:30|158.02|157.94|158.17|158.04|158.17|158.09|158.02|157.94|146
1743765520000|2025-04-04 11:18:40|158.12|158.09|158.22|158.14|158.27|158.14|158.12|158.04|106
1743765530000|2025-04-04 11:18:50|158.27|158.09|158.22|158.14|158.27|158.14|158.12|158.04|191
1743765540000|2025-04-04 11:19:00|158.17|158.09|158.07|157.99|158.17|158.14|158.07|157.99|85
1743765550000|2025-04-04 11:19:10|158.17|157.94|158.07|157.99|158.17|158.04|157.97|157.89|95
1743765560000|2025-04-04 11:19:20|158.12|158.04|158.27|158.19|158.27|158.19|158.07|158.04|108
1743765570000|2025-04-04 11:19:30|158.37|158.29|158.42|158.34|158.47|158.39|158.37|158.29|730
1743765580000|2025-04-04 11:19:40|158.37|158.29|158.52|158.44|158.52|158.44|158.32|158.24|319
1743765590000|2025-04-04 11:19:50|158.47|158.39|158.52|158.44|158.52|158.44|158.27|158.19|1193
1743765600000|2025-04-04 11:20:00|158.57|158.39|158.77|158.69|158.77|158.69|158.57|158.39|528
1743765610000|2025-04-04 11:20:10|158.82|158.74|158.97|158.89|158.97|158.89|158.77|158.69|326
1743765620000|2025-04-04 11:20:20|158.92|158.84|158.77|158.69|158.97|158.89|158.77|158.69|144
1743765630000|2025-04-04 11:20:30|158.82|158.74|158.57|158.49|158.82|158.74|158.57|158.49|214
1743765640000|2025-04-04 11:20:40|158.52|158.44|158.42|158.34|158.52|158.44|158.37|158.29|399
1743765650000|2025-04-04 11:20:50|158.37|158.29|158.37|158.24|158.42|158.34|158.27|158.19|84
1743765660000|2025-04-04 11:21:00|158.32|158.29|158.07|157.99|158.37|158.29|158.07|157.99|56
1743765670000|2025-04-04 11:21:10|158.02|157.94|158.02|157.94|158.07|157.94|157.97|157.89|48
1743765680000|2025-04-04 11:21:20|158.07|157.99|158.02|157.89|158.07|157.99|158.02|157.89|116
1743765690000|2025-04-04 11:21:30|157.97|157.84|157.92|157.84|157.97|157.89|157.87|157.79|29
1743765700000|2025-04-04 11:21:40|157.97|157.89|157.87|157.79|157.97|157.89|157.82|157.74|94
1743765710000|2025-04-04 11:21:50|157.82|157.74|157.77|157.69|157.92|157.84|157.77|157.69|50
1743765720000|2025-04-04 11:22:00|157.82|157.74|157.67|157.59|157.82|157.74|157.67|157.59|30
1743765730000|2025-04-04 11:22:10|157.72|157.64|157.77|157.69|157.77|157.69|157.62|157.54|22
1743765740000|2025-04-04 11:22:20|157.82|157.74|157.82|157.74|157.87|157.79|157.77|157.69|80
1743765750000|2025-04-04 11:22:30|157.87|157.79|157.82|157.74|157.92|157.84|157.82|157.74|18
1743765760000|2025-04-04 11:22:40|157.87|157.79|157.97|157.89|157.97|157.89|157.82|157.74|134
1743765770000|2025-04-04 11:22:50|157.92|157.79|157.87|157.79|157.92|157.84|157.82|157.74|130
1743765780000|2025-04-04 11:23:00|157.82|157.74|157.87|157.74|157.87|157.79|157.77|157.64|277
1743765790000|2025-04-04 11:23:10|157.82|157.79|157.82|157.74|157.87|157.79|157.72|157.59|42
1743765800000|2025-04-04 11:23:20|157.87|157.79|157.97|157.89|158.02|157.94|157.87|157.79|26
1743765810000|2025-04-04 11:23:30|158.02|157.94|157.87|157.79|158.12|157.99|157.82|157.74|102
1743765820000|2025-04-04 11:23:40|157.82|157.74|157.87|157.79|157.92|157.79|157.77|157.69|73
1743765830000|2025-04-04 11:23:50|157.82|157.74|157.87|157.74|157.87|157.79|157.82|157.69|42
1743765840000|2025-04-04 11:24:00|157.82|157.69|157.72|157.64|157.82|157.69|157.67|157.59|44
1743765850000|2025-04-04 11:24:10|157.77|157.59|157.87|157.79|157.92|157.84|157.77|157.59|27
1743765860000|2025-04-04 11:24:20|157.92|157.84|157.82|157.74|158.02|157.89|157.82|157.74|105
1743765870000|2025-04-04 11:24:30|157.87|157.79|157.47|157.39|157.87|157.79|157.42|157.34|552
1743765880000|2025-04-04 11:24:40|157.42|157.34|157.47|157.39|157.52|157.44|157.37|157.29|107
1743765890000|2025-04-04 11:24:50|157.52|157.44|157.62|157.49|157.62|157.49|157.52|157.39|74
1743765900000|2025-04-04 11:25:00|157.52|157.44|157.57|157.49|157.72|157.59|157.52|157.44|88
1743765910000|2025-04-04 11:25:10|157.62|157.54|157.62|157.54|157.67|157.59|157.57|157.49|45
1743765920000|2025-04-04 11:25:20|157.57|157.49|157.57|157.49|157.57|157.49|157.57|157.49|15
1743765930000|2025-04-04 11:25:30|157.52|157.44|157.47|157.39|157.52|157.44|157.42|157.34|152
1743765940000|2025-04-04 11:25:40|157.52|157.44|157.47|157.39|157.62|157.49|157.42|157.34|801
1743765950000|2025-04-04 11:25:50|157.52|157.44|157.57|157.49|157.57|157.49|157.42|157.34|819
1743765960000|2025-04-04 11:26:00|157.52|157.44|157.27|157.19|157.52|157.44|157.27|157.19|73
1743765970000|2025-04-04 11:26:10|157.22|157.14|157.17|157.09|157.27|157.14|157.17|157.09|224
1743765980000|2025-04-04 11:26:20|157.22|157.14|157.12|157.04|157.27|157.14|157.12|157.04|53
1743765990000|2025-04-04 11:26:30|157.17|157.09|157.17|157.09|157.22|157.14|157.12|157.04|53
1743766000000|2025-04-04 11:26:40|157.12|157.04|157.12|157.04|157.12|157.09|157.07|156.99|42
1743766010000|2025-04-04 11:26:50|157.17|156.99|157.02|156.94|157.17|157.09|157.02|156.94|636
1743766020000|2025-04-04 11:27:00|157.07|156.99|156.92|156.84|157.12|157.04|156.87|156.79|345
1743766030000|2025-04-04 11:27:10|156.87|156.79|156.82|156.74|156.92|156.84|156.82|156.74|58
1743766040000|2025-04-04 11:27:20|156.77|156.69|156.87|156.79|156.87|156.79|156.77|156.69|32
1743766050000|2025-04-04 11:27:30|156.92|156.84|156.77|156.69|156.92|156.84|156.72|156.64|149
1743766060000|2025-04-04 11:27:40|156.82|156.74|156.82|156.74|156.92|156.84|156.77|156.69|145
1743766070000|2025-04-04 11:27:50|156.87|156.79|156.82|156.74|156.87|156.79|156.72|156.64|20
1743766080000|2025-04-04 11:28:00|156.87|156.79|156.77|156.69|156.87|156.79|156.67|156.59|218
1743766090000|2025-04-04 11:28:10|156.72|156.64|156.72|156.64|156.72|156.64|156.67|156.59|64
1743766100000|2025-04-04 11:28:20|156.77|156.69|156.57|156.49|156.77|156.69|156.57|156.49|139
1743766110000|2025-04-04 11:28:30|156.62|156.54|156.67|156.59|156.67|156.59|156.57|156.49|349
1743766120000|2025-04-04 11:28:40|156.72|156.54|156.52|156.44|156.72|156.59|156.47|156.39|355
1743766130000|2025-04-04 11:28:50|156.57|156.49|156.52|156.44|156.67|156.54|156.47|156.39|82
1743766140000|2025-04-04 11:29:00|156.57|156.49|156.52|156.44|156.62|156.49|156.47|156.39|227
1743766150000|2025-04-04 11:29:10|156.57|156.49|156.47|156.39|156.57|156.49|156.47|156.39|68
1743766160000|2025-04-04 11:29:20|156.42|156.34|156.52|156.44|156.57|156.49|156.42|156.34|151
1743766170000|2025-04-04 11:29:30|156.57|156.49|156.67|156.59|156.67|156.59|156.57|156.44|158
1743766180000|2025-04-04 11:29:40|156.72|156.64|156.52|156.44|156.72|156.64|156.47|156.39|134
1743766190000|2025-04-04 11:29:50|156.62|156.49|156.62|156.49|156.67|156.59|156.57|156.44|360
1743766200000|2025-04-04 11:30:00|156.57|156.44|156.62|156.49|156.67|156.59|156.52|156.44|90
1743766210000|2025-04-04 11:30:10|156.57|156.44|156.67|156.54|156.67|156.59|156.52|156.39|649
1743766220000|2025-04-04 11:30:20|156.57|156.44|156.62|156.54|156.67|156.59|156.47|156.39|549
1743766230000|2025-04-04 11:30:30|156.67|156.59|156.77|156.69|156.77|156.69|156.62|156.54|691
1743766240000|2025-04-04 11:30:40|156.72|156.64|156.77|156.69|156.77|156.69|156.72|156.64|182
1743766250000|2025-04-04 11:30:50|156.82|156.74|157.07|156.99|157.07|156.99|156.77|156.69|143
1743766260000|2025-04-04 11:31:00|157.12|157.04|157.12|157.04|157.12|157.04|156.97|156.89|116
1743766270000|2025-04-04 11:31:10|157.07|156.99|157.12|157.04|157.12|157.04|156.97|156.89|114
1743766280000|2025-04-04 11:31:20|157.17|157.09|157.27|157.19|157.27|157.19|157.12|157.04|83
1743766290000|2025-04-04 11:31:30|157.32|157.24|157.12|157.04|157.42|157.34|157.12|157.04|8271
1743766300000|2025-04-04 11:31:40|157.17|157.09|157.22|157.14|157.32|157.19|157.07|156.99|203
1743766310000|2025-04-04 11:31:50|157.17|157.09|156.87|156.79|157.17|157.09|156.87|156.79|193
1743766320000|2025-04-04 11:32:00|156.92|156.84|156.82|156.74|156.92|156.84|156.77|156.69|141
1743766330000|2025-04-04 11:32:10|156.77|156.69|156.67|156.59|156.87|156.79|156.67|156.59|99
1743766340000|2025-04-04 11:32:20|156.72|156.64|156.77|156.69|156.87|156.79|156.67|156.64|165
1743766350000|2025-04-04 11:32:30|156.82|156.74|156.97|156.84|156.97|156.84|156.77|156.69|105
1743766360000|2025-04-04 11:32:40|156.92|156.89|156.77|156.69|156.92|156.89|156.77|156.69|62
1743766370000|2025-04-04 11:32:50|156.72|156.64|156.77|156.64|156.77|156.69|156.67|156.59|176
1743766380000|2025-04-04 11:33:00|156.82|156.69|156.77|156.69|156.97|156.89|156.77|156.64|153
1743766390000|2025-04-04 11:33:10|156.72|156.64|156.72|156.59|156.77|156.69|156.67|156.54|74
1743766400000|2025-04-04 11:33:20|156.67|156.64|156.77|156.69|156.82|156.74|156.62|156.54|167
1743766410000|2025-04-04 11:33:30|156.82|156.74|156.92|156.79|156.92|156.84|156.77|156.69|142
1743766420000|2025-04-04 11:33:40|156.87|156.84|156.92|156.84|156.97|156.89|156.87|156.79|96
1743766430000|2025-04-04 11:33:50|156.87|156.79|156.77|156.64|156.92|156.84|156.72|156.64|313
1743766440000|2025-04-04 11:34:00|156.72|156.69|156.77|156.69|156.92|156.84|156.72|156.69|70
1743766450000|2025-04-04 11:34:10|156.82|156.64|156.82|156.74|156.87|156.79|156.72|156.64|785
1743766460000|2025-04-04 11:34:20|156.87|156.69|156.92|156.84|156.92|156.84|156.77|156.69|454
1743766470000|2025-04-04 11:34:30|156.97|156.89|156.92|156.84|156.97|156.89|156.87|156.79|59
1743766480000|2025-04-04 11:34:40|156.97|156.89|156.82|156.74|157.02|156.94|156.82|156.74|129
1743766490000|2025-04-04 11:34:50|156.87|156.79|156.92|156.84|156.92|156.84|156.82|156.74|105
1743766500000|2025-04-04 11:35:00|156.87|156.79|156.97|156.89|156.97|156.89|156.87|156.79|112
1743766510000|2025-04-04 11:35:10|157.02|156.94|157.12|157.04|157.17|157.09|156.97|156.89|109
1743766520000|2025-04-04 11:35:20|157.07|156.99|157.22|157.09|157.22|157.14|157.07|156.99|97
1743766530000|2025-04-04 11:35:30|157.17|157.14|157.32|157.19|157.32|157.24|157.17|157.09|113
1743766540000|2025-04-04 11:35:40|157.27|157.24|157.27|157.19|157.37|157.29|157.27|157.19|98
1743766550000|2025-04-04 11:35:50|157.22|157.14|157.22|157.14|157.27|157.19|157.17|157.09|36
1743766560000|2025-04-04 11:36:00|157.17|157.09|157.02|156.94|157.17|157.09|157.02|156.94|333
1743766570000|2025-04-04 11:36:10|156.97|156.89|157.22|157.14|157.22|157.14|156.97|156.89|83
1743766580000|2025-04-04 11:36:20|157.27|157.09|157.22|157.14|157.27|157.19|157.07|156.99|200
1743766590000|2025-04-04 11:36:30|157.17|157.09|157.22|157.14|157.27|157.19|157.17|157.09|26
1743766600000|2025-04-04 11:36:40|157.27|157.19|157.12|157.04|157.27|157.19|157.12|157.04|43
1743766610000|2025-04-04 11:36:50|157.17|157.09|157.17|157.09|157.22|157.14|157.07|156.99|88
1743766620000|2025-04-04 11:37:00|157.12|157.04|157.17|157.09|157.17|157.09|157.12|157.04|17
1743766630000|2025-04-04 11:37:10|157.22|157.14|157.42|157.29|157.42|157.34|157.17|157.14|281
1743766640000|2025-04-04 11:37:20|157.47|157.34|157.47|157.39|157.52|157.44|157.37|157.29|168
1743766650000|2025-04-04 11:37:30|157.52|157.44|157.67|157.59|157.67|157.59|157.52|157.44|87
1743766660000|2025-04-04 11:37:40|157.72|157.64|157.92|157.79|157.97|157.84|157.67|157.64|195
1743766670000|2025-04-04 11:37:50|157.87|157.74|157.92|157.84|157.97|157.84|157.82|157.74|31
1743766680000|2025-04-04 11:38:00|157.97|157.89|158.02|157.94|158.02|157.94|157.92|157.84|244
1743766690000|2025-04-04 11:38:10|158.07|157.89|158.12|158.04|158.17|158.09|157.97|157.89|87
1743766700000|2025-04-04 11:38:20|158.07|157.99|158.12|158.04|158.12|158.04|158.02|157.89|449
1743766710000|2025-04-04 11:38:30|158.17|158.09|158.22|158.14|158.22|158.14|158.12|158.04|169
1743766720000|2025-04-04 11:38:40|158.27|158.19|158.27|158.19|158.27|158.19|158.22|158.09|123
1743766730000|2025-04-04 11:38:50|158.32|158.24|158.47|158.39|158.47|158.39|158.32|158.24|148
1743766740000|2025-04-04 11:39:00|158.52|158.44|158.37|158.24|158.52|158.44|158.32|158.24|87
1743766750000|2025-04-04 11:39:10|158.42|158.29|158.32|158.19|158.42|158.29|158.17|158.09|263
1743766760000|2025-04-04 11:39:20|158.27|158.24|158.27|158.19|158.37|158.29|158.27|158.14|91
1743766770000|2025-04-04 11:39:30|158.22|158.14|158.37|158.29|158.37|158.29|158.22|158.14|648
1743766780000|2025-04-04 11:39:40|158.32|158.24|158.37|158.29|158.42|158.34|158.32|158.19|47
1743766790000|2025-04-04 11:39:50|158.42|158.34|158.42|158.29|158.42|158.34|158.32|158.24|23
1743766800000|2025-04-04 11:40:00|158.37|158.34|158.27|158.19|158.47|158.39|158.22|158.14|103
1743766810000|2025-04-04 11:40:10|158.22|158.14|158.17|158.09|158.27|158.19|158.17|158.04|44
1743766820000|2025-04-04 11:40:20|158.22|158.14|158.17|158.09|158.22|158.14|158.17|158.09|74
1743766830000|2025-04-04 11:40:30|158.12|158.04|158.12|157.99|158.22|158.14|158.07|157.99|33
1743766840000|2025-04-04 11:40:40|158.07|157.94|158.12|158.04|158.12|158.04|158.02|157.94|20
1743766850000|2025-04-04 11:40:50|158.17|158.09|158.07|157.99|158.17|158.09|158.07|157.99|73
1743766860000|2025-04-04 11:41:00|158.12|158.04|157.82|157.74|158.17|158.09|157.82|157.74|64
1743766870000|2025-04-04 11:41:10|157.87|157.79|157.87|157.74|157.92|157.84|157.82|157.69|35
1743766880000|2025-04-04 11:41:20|157.97|157.79|158.02|157.94|158.02|157.94|157.87|157.79|302
1743766890000|2025-04-04 11:41:30|157.97|157.89|157.97|157.89|158.02|157.94|157.97|157.89|138
1743766900000|2025-04-04 11:41:40|157.92|157.84|158.02|157.94|158.02|157.94|157.92|157.79|723
1743766910000|2025-04-04 11:41:50|157.97|157.89|158.27|158.19|158.27|158.19|157.97|157.84|248
1743766920000|2025-04-04 11:42:00|158.32|158.24|158.37|158.29|158.37|158.29|158.27|158.19|161
1743766930000|2025-04-04 11:42:10|158.32|158.24|158.32|158.24|158.37|158.29|158.27|158.19|54
1743766940000|2025-04-04 11:42:20|158.37|158.29|158.32|158.24|158.42|158.29|158.32|158.24|23
1743766950000|2025-04-04 11:42:30|158.37|158.29|158.22|158.14|158.37|158.29|158.22|158.14|66
1743766960000|2025-04-04 11:42:40|158.17|158.09|158.17|158.09|158.17|158.09|158.12|157.99|41
1743766970000|2025-04-04 11:42:50|158.22|158.14|158.02|157.94|158.22|158.14|158.02|157.94|49
1743766980000|2025-04-04 11:43:00|158.07|157.99|158.02|157.94|158.22|158.09|158.02|157.94|163
1743766990000|2025-04-04 11:43:10|158.07|157.99|157.97|157.84|158.07|157.99|157.92|157.84|18
1743767000000|2025-04-04 11:43:20|157.92|157.89|158.07|157.99|158.12|158.04|157.87|157.79|69
1743767010000|2025-04-04 11:43:30|158.02|157.94|157.87|157.79|158.02|157.99|157.82|157.74|99
1743767020000|2025-04-04 11:43:40|157.97|157.89|157.87|157.79|157.97|157.89|157.87|157.79|197
1743767030000|2025-04-04 11:43:50|157.97|157.84|157.87|157.79|157.97|157.84|157.87|157.74|77
1743767040000|2025-04-04 11:44:00|157.92|157.84|157.82|157.74|157.92|157.84|157.82|157.74|66
1743767050000|2025-04-04 11:44:10|157.87|157.79|157.77|157.69|157.87|157.79|157.72|157.64|91
1743767060000|2025-04-04 11:44:20|157.72|157.64|157.72|157.64|157.82|157.74|157.67|157.59|590
1743767070000|2025-04-04 11:44:30|157.77|157.69|157.72|157.59|157.77|157.69|157.62|157.54|84
1743767080000|2025-04-04 11:44:40|157.67|157.54|157.72|157.64|157.82|157.69|157.67|157.54|241
1743767090000|2025-04-04 11:44:50|157.77|157.59|157.67|157.59|157.77|157.69|157.67|157.59|22
1743767100000|2025-04-04 11:45:00|157.62|157.54|157.62|157.54|157.67|157.59|157.62|157.49|249
1743767110000|2025-04-04 11:45:10|157.67|157.59|157.72|157.64|157.72|157.64|157.62|157.54|690
1743767120000|2025-04-04 11:45:20|157.77|157.69|157.92|157.79|157.92|157.84|157.77|157.69|60
1743767130000|2025-04-04 11:45:30|157.87|157.84|157.87|157.79|157.97|157.84|157.87|157.74|54
1743767140000|2025-04-04 11:45:40|157.82|157.74|157.82|157.74|157.87|157.79|157.77|157.69|15
1743767150000|2025-04-04 11:45:50|157.77|157.69|157.87|157.74|157.92|157.84|157.77|157.64|76
1743767160000|2025-04-04 11:46:00|157.82|157.79|157.92|157.84|157.97|157.84|157.82|157.69|115
1743767170000|2025-04-04 11:46:10|157.87|157.79|158.07|157.94|158.07|157.99|157.87|157.79|45
1743767180000|2025-04-04 11:46:20|158.02|157.89|157.92|157.84|158.02|157.89|157.92|157.79|57
1743767190000|2025-04-04 11:46:30|157.97|157.89|157.92|157.84|158.02|157.94|157.87|157.79|31
1743767200000|2025-04-04 11:46:40|157.87|157.79|157.72|157.64|157.92|157.84|157.72|157.64|41
1743767210000|2025-04-04 11:46:50|157.67|157.59|157.72|157.64|157.77|157.69|157.67|157.59|726
1743767220000|2025-04-04 11:47:00|157.67|157.59|157.77|157.64|157.77|157.64|157.57|157.44|187
1743767230000|2025-04-04 11:47:10|157.72|157.69|157.87|157.79|157.92|157.84|157.72|157.64|42
1743767240000|2025-04-04 11:47:20|157.92|157.89|158.07|157.94|158.22|158.09|157.87|157.89|158
1743767250000|2025-04-04 11:47:30|158.02|157.99|158.12|158.04|158.12|158.04|158.02|157.94|20
1743767260000|2025-04-04 11:47:40|158.07|157.99|158.07|157.94|158.12|158.04|158.02|157.94|43
1743767270000|2025-04-04 11:47:50|158.02|157.99|158.07|157.99|158.07|157.99|158.02|157.89|30
1743767280000|2025-04-04 11:48:00|158.12|158.04|158.22|158.14|158.32|158.19|158.07|157.99|158
1743767290000|2025-04-04 11:48:10|158.27|158.09|158.02|157.94|158.27|158.09|158.02|157.89|20
1743767300000|2025-04-04 11:48:20|158.07|157.99|158.12|157.99|158.17|158.09|158.07|157.94|43
1743767310000|2025-04-04 11:48:30|158.07|157.94|158.07|157.94|158.12|158.04|158.02|157.94|149
1743767320000|2025-04-04 11:48:40|158.12|157.99|158.22|158.14|158.22|158.14|158.07|157.99|78
1743767330000|2025-04-04 11:48:50|158.27|158.19|158.42|158.29|158.42|158.34|158.27|158.19|88
1743767340000|2025-04-04 11:49:00|158.37|158.24|158.57|158.49|158.57|158.49|158.32|158.24|193
1743767350000|2025-04-04 11:49:10|158.52|158.44|158.62|158.49|158.62|158.54|158.47|158.39|43
1743767360000|2025-04-04 11:49:20|158.57|158.44|158.47|158.39|158.57|158.49|158.47|158.39|60
1743767370000|2025-04-04 11:49:30|158.52|158.44|158.47|158.39|158.52|158.44|158.47|158.39|42
1743767380000|2025-04-04 11:49:40|158.42|158.34|158.22|158.14|158.47|158.39|158.22|158.14|166
1743767390000|2025-04-04 11:49:50|158.27|158.09|158.42|158.34|158.42|158.34|158.12|158.04|1247
1743767400000|2025-04-04 11:50:00|158.37|158.29|158.52|158.44|158.62|158.54|158.37|158.29|254
1743767410000|2025-04-04 11:50:10|158.62|158.49|158.72|158.59|158.72|158.64|158.57|158.49|111
1743767420000|2025-04-04 11:50:20|158.67|158.64|158.52|158.44|158.67|158.64|158.47|158.39|135
1743767430000|2025-04-04 11:50:30|158.47|158.39|158.57|158.44|158.62|158.54|158.47|158.39|179
1743767440000|2025-04-04 11:50:40|158.62|158.49|158.67|158.59|158.72|158.64|158.62|158.49|51
1743767450000|2025-04-04 11:50:50|158.72|158.64|158.82|158.74|158.87|158.74|158.67|158.59|28
1743767460000|2025-04-04 11:51:00|158.92|158.84|158.97|158.89|159.02|158.94|158.92|158.84|230
1743767470000|2025-04-04 11:51:10|159.02|158.84|158.97|158.89|159.02|158.94|158.92|158.84|24
1743767480000|2025-04-04 11:51:20|159.02|158.84|159.12|159.04|159.17|159.09|158.97|158.84|129
1743767490000|2025-04-04 11:51:30|159.07|158.99|159.12|158.99|159.12|159.04|159.02|158.94|212
1743767500000|2025-04-04 11:51:40|159.07|158.94|159.12|159.04|159.12|159.04|159.02|158.94|142
1743767510000|2025-04-04 11:51:50|159.07|158.99|159.22|159.09|159.27|159.19|159.07|158.99|307
1743767520000|2025-04-04 11:52:00|159.17|159.14|159.17|159.09|159.32|159.24|159.17|159.04|138
1743767530000|2025-04-04 11:52:10|159.12|159.04|159.17|159.09|159.32|159.19|159.12|159.04|34
1743767540000|2025-04-04 11:52:20|159.22|159.04|159.22|159.14|159.27|159.19|159.17|159.04|169
1743767550000|2025-04-04 11:52:30|159.17|159.09|159.27|159.19|159.32|159.24|159.17|159.09|147
1743767560000|2025-04-04 11:52:40|159.32|159.14|159.27|159.19|159.37|159.29|159.27|159.14|148
1743767570000|2025-04-04 11:52:50|159.32|159.24|159.17|159.09|159.32|159.24|159.12|159.04|104
1743767580000|2025-04-04 11:53:00|159.12|159.04|159.22|159.14|159.27|159.19|159.12|159.04|116
1743767590000|2025-04-04 11:53:10|159.27|159.09|159.07|158.99|159.27|159.19|159.07|158.99|87
1743767600000|2025-04-04 11:53:20|159.12|159.04|159.22|159.09|159.27|159.19|159.12|159.04|226
1743767610000|2025-04-04 11:53:30|159.17|159.14|159.37|159.29|159.37|159.29|159.17|159.09|139
1743767620000|2025-04-04 11:53:40|159.42|159.34|159.37|159.29|159.42|159.34|159.27|159.19|90
1743767630000|2025-04-04 11:53:50|159.42|159.34|159.52|159.39|159.52|159.44|159.42|159.34|99
1743767640000|2025-04-04 11:54:00|159.47|159.44|159.62|159.54|159.67|159.59|159.47|159.39|130
1743767650000|2025-04-04 11:54:10|159.67|159.59|159.52|159.44|159.72|159.64|159.52|159.44|134
1743767660000|2025-04-04 11:54:20|159.57|159.49|159.57|159.44|159.57|159.49|159.52|159.44|92
1743767670000|2025-04-04 11:54:30|159.62|159.49|159.67|159.59|159.67|159.59|159.47|159.34|436
1743767680000|2025-04-04 11:54:40|159.72|159.54|159.77|159.69|159.77|159.69|159.67|159.54|98
1743767690000|2025-04-04 11:54:50|159.72|159.64|159.72|159.64|159.77|159.69|159.62|159.49|154
1743767700000|2025-04-04 11:55:00|159.77|159.69|159.77|159.69|159.82|159.74|159.72|159.64|247
1743767710000|2025-04-04 11:55:10|159.72|159.64|159.67|159.59|159.72|159.64|159.62|159.54|95
1743767720000|2025-04-04 11:55:20|159.72|159.64|159.67|159.59|159.87|159.79|159.67|159.54|125
1743767730000|2025-04-04 11:55:30|159.72|159.64|159.92|159.79|159.92|159.79|159.72|159.64|329
1743767740000|2025-04-04 11:55:40|159.87|159.84|160.02|159.94|160.07|159.99|159.87|159.79|333
1743767750000|2025-04-04 11:55:50|160.07|159.99|160.07|159.99|160.17|160.09|160.02|159.94|284
1743767760000|2025-04-04 11:56:00|160.12|160.04|160.12|160.04|160.12|160.04|160.02|159.89|250
1743767770000|2025-04-04 11:56:10|160.17|160.09|160.17|160.09|160.22|160.14|160.12|160.04|135
1743767780000|2025-04-04 11:56:20|160.22|160.14|160.32|160.24|160.32|160.24|160.17|160.09|168
1743767790000|2025-04-04 11:56:30|160.27|160.19|160.32|160.24|160.42|160.34|160.27|160.19|75
1743767800000|2025-04-04 11:56:40|160.27|160.19|160.17|160.09|160.27|160.19|160.12|160.04|376
1743767810000|2025-04-04 11:56:50|160.22|160.14|160.27|160.14|160.27|160.19|160.17|160.09|26
1743767820000|2025-04-04 11:57:00|160.22|160.19|160.17|160.09|160.27|160.19|160.12|160.04|208
1743767830000|2025-04-04 11:57:10|160.12|160.04|160.27|160.19|160.27|160.19|160.12|160.04|133
1743767840000|2025-04-04 11:57:20|160.32|160.24|160.52|160.44|160.52|160.44|160.32|160.24|200
1743767850000|2025-04-04 11:57:30|160.57|160.39|160.47|160.34|160.62|160.49|160.37|160.29|207
1743767860000|2025-04-04 11:57:40|160.37|160.39|160.62|160.49|160.62|160.49|160.27|160.19|158
1743767870000|2025-04-04 11:57:50|160.67|160.54|160.57|160.49|160.67|160.59|160.57|160.44|74
1743767880000|2025-04-04 11:58:00|160.52|160.44|160.52|160.39|160.62|160.49|160.47|160.34|357
1743767890000|2025-04-04 11:58:10|160.62|160.44|160.67|160.59|160.67|160.59|160.62|160.39|245
1743767900000|2025-04-04 11:58:20|160.72|160.64|160.72|160.64|160.87|160.79|160.72|160.64|486
1743767910000|2025-04-04 11:58:30|160.77|160.69|161.02|160.89|161.02|160.94|160.62|160.54|309
1743767920000|2025-04-04 11:58:40|160.87|160.79|161.17|161.09|161.17|161.09|160.87|160.74|852
1743767930000|2025-04-04 11:58:50|161.12|161.04|160.82|160.74|161.12|161.04|160.82|160.69|612
1743767940000|2025-04-04 11:59:00|160.72|160.64|161.02|160.94|161.07|160.94|160.72|160.59|876
1743767950000|2025-04-04 11:59:10|161.07|160.99|160.92|160.84|161.17|161.09|160.92|160.84|356
1743767960000|2025-04-04 11:59:20|160.97|160.94|160.87|160.79|161.07|160.94|160.82|160.69|459
1743767970000|2025-04-04 11:59:30|160.82|160.74|160.82|160.74|160.92|160.84|160.77|160.64|243
1743767980000|2025-04-04 11:59:40|160.87|160.79|160.92|160.79|160.92|160.84|160.67|160.54|5570
1743767990000|2025-04-04 11:59:50|160.87|160.84|160.92|160.79|160.92|160.84|160.82|160.74|196
1743768000000|2025-04-04 12:00:00|160.87|160.74|160.77|160.69|160.87|160.74|160.72|160.59|197
1743768010000|2025-04-04 12:00:10|160.82|160.74|160.67|160.54|160.92|160.84|160.67|160.54|216
1743768020000|2025-04-04 12:00:20|160.52|160.59|160.87|160.74|160.87|160.74|160.52|160.44|232
1743768030000|2025-04-04 12:00:30|160.77|160.69|160.62|160.54|160.77|160.69|160.57|160.44|461
1743768040000|2025-04-04 12:00:40|160.67|160.49|160.62|160.54|160.72|160.59|160.57|160.49|270
1743768050000|2025-04-04 12:00:50|160.57|160.49|160.37|160.29|160.62|160.54|160.37|160.29|384
1743768060000|2025-04-04 12:01:00|160.42|160.34|160.62|160.49|160.62|160.54|160.42|160.34|400
1743768070000|2025-04-04 12:01:10|160.57|160.44|160.57|160.49|160.72|160.64|160.52|160.44|300
1743768080000|2025-04-04 12:01:20|160.62|160.54|160.67|160.59|160.72|160.64|160.52|160.44|362
1743768090000|2025-04-04 12:01:30|160.62|160.54|160.62|160.54|160.67|160.59|160.47|160.39|292
1743768100000|2025-04-04 12:01:40|160.67|160.59|160.72|160.64|160.72|160.64|160.62|160.49|183
1743768110000|2025-04-04 12:01:50|160.77|160.59|160.52|160.39|160.77|160.69|160.52|160.39|220
1743768120000|2025-04-04 12:02:00|160.47|160.34|160.32|160.24|160.47|160.34|160.32|160.19|283
1743768130000|2025-04-04 12:02:10|160.27|160.19|160.17|160.04|160.32|160.19|160.12|160.04|439
1743768140000|2025-04-04 12:02:20|160.22|160.09|160.32|160.24|160.32|160.24|160.22|160.04|220
1743768150000|2025-04-04 12:02:30|160.37|160.19|160.42|160.34|160.42|160.34|160.32|160.19|101
1743768160000|2025-04-04 12:02:40|160.47|160.39|160.37|160.29|160.47|160.39|160.32|160.24|295
1743768170000|2025-04-04 12:02:50|160.32|160.24|160.32|160.24|160.37|160.29|160.27|160.14|69
1743768180000|2025-04-04 12:03:00|160.27|160.19|160.27|160.19|160.37|160.29|160.22|160.14|124
1743768190000|2025-04-04 12:03:10|160.32|160.24|160.27|160.19|160.42|160.29|160.22|160.14|235
1743768200000|2025-04-04 12:03:20|160.32|160.24|160.12|160.04|160.37|160.24|160.12|160.04|205
1743768210000|2025-04-04 12:03:30|160.17|160.09|160.22|160.14|160.22|160.14|160.12|160.04|76
1743768220000|2025-04-04 12:03:40|160.17|160.09|160.12|160.04|160.22|160.14|160.12|160.04|131
1743768230000|2025-04-04 12:03:50|160.17|160.09|160.12|160.04|160.17|160.09|160.12|160.04|179
1743768240000|2025-04-04 12:04:00|160.22|160.14|160.22|160.14|160.27|160.19|160.17|160.09|697
1743768250000|2025-04-04 12:04:10|160.27|160.19|160.17|160.09|160.32|160.19|160.12|160.04|56
1743768260000|2025-04-04 12:04:20|160.12|160.04|160.17|160.04|160.17|160.04|160.12|160.04|219
1743768270000|2025-04-04 12:04:30|160.12|160.09|160.12|160.04|160.17|160.09|160.12|160.04|92
1743768280000|2025-04-04 12:04:40|160.17|160.09|160.27|160.19|160.37|160.29|160.17|160.09|868
1743768290000|2025-04-04 12:04:50|160.22|160.14|160.27|160.19|160.32|160.24|160.12|160.04|1584
1743768300000|2025-04-04 12:05:00|160.32|160.24|160.37|160.29|160.42|160.34|160.27|160.19|240
1743768310000|2025-04-04 12:05:10|160.42|160.34|160.17|160.09|160.42|160.34|160.17|160.09|1005
1743768320000|2025-04-04 12:05:20|160.22|160.14|160.32|160.24|160.37|160.29|160.22|160.09|208
1743768330000|2025-04-04 12:05:30|160.37|160.29|160.47|160.39|160.47|160.39|160.37|160.29|144
1743768340000|2025-04-04 12:05:40|160.42|160.34|160.47|160.39|160.47|160.39|160.37|160.29|467
1743768350000|2025-04-04 12:05:50|160.52|160.44|160.47|160.39|160.52|160.44|160.47|160.39|562
1743768360000|2025-04-04 12:06:00|160.52|160.44|160.57|160.49|160.57|160.49|160.42|160.34|280
1743768370000|2025-04-04 12:06:10|160.62|160.54|160.57|160.49|160.62|160.54|160.57|160.49|92
1743768380000|2025-04-04 12:06:20|160.52|160.44|160.67|160.59|160.72|160.59|160.52|160.44|602
1743768390000|2025-04-04 12:06:30|160.62|160.54|160.62|160.54|160.67|160.59|160.62|160.49|257
1743768400000|2025-04-04 12:06:40|160.57|160.49|160.62|160.54|160.72|160.59|160.57|160.49|166
1743768410000|2025-04-04 12:06:50|160.57|160.49|160.42|160.34|160.62|160.54|160.42|160.34|184
1743768420000|2025-04-04 12:07:00|160.47|160.39|160.62|160.49|160.62|160.54|160.47|160.39|58
1743768430000|2025-04-04 12:07:10|160.67|160.54|160.62|160.54|160.67|160.54|160.57|160.49|166
1743768440000|2025-04-04 12:07:20|160.67|160.49|160.62|160.49|160.72|160.64|160.57|160.49|171
1743768450000|2025-04-04 12:07:30|160.57|160.44|160.37|160.29|160.62|160.44|160.37|160.24|154
1743768460000|2025-04-04 12:07:40|160.32|160.24|160.32|160.24|160.37|160.29|160.27|160.19|208
1743768470000|2025-04-04 12:07:50|160.37|160.19|160.27|160.19|160.37|160.24|160.27|160.14|125
1743768480000|2025-04-04 12:08:00|160.32|160.24|160.32|160.24|160.47|160.34|160.27|160.19|133
1743768490000|2025-04-04 12:08:10|160.27|160.19|160.12|160.04|160.27|160.19|160.12|160.04|330
1743768500000|2025-04-04 12:08:20|160.17|160.09|160.27|160.19|160.27|160.19|160.12|160.04|53
1743768510000|2025-04-04 12:08:30|160.32|160.24|160.47|160.39|160.52|160.44|160.32|160.24|284
1743768520000|2025-04-04 12:08:40|160.42|160.34|160.22|160.14|160.42|160.34|160.22|160.14|17
1743768530000|2025-04-04 12:08:50|160.17|160.09|160.27|160.19|160.27|160.19|160.17|160.09|43
1743768540000|2025-04-04 12:09:00|160.22|160.14|160.12|160.04|160.27|160.19|160.12|160.04|161
1743768550000|2025-04-04 12:09:10|160.17|160.09|160.12|160.04|160.22|160.09|160.12|160.04|91
1743768560000|2025-04-04 12:09:20|160.17|160.09|160.12|160.04|160.22|160.14|160.12|160.04|132
1743768570000|2025-04-04 12:09:30||159.99||160.04||160.04||159.99|246
1743768580000|2025-04-04 12:09:40|159.97|159.89|159.97|159.89|160.02|159.89|159.92|159.79|706
1743768590000|2025-04-04 12:09:50|160.02|159.94|160.02|159.94|160.07|159.99|159.97|159.89|285
1743768600000|2025-04-04 12:10:00|160.07|159.99|160.02|159.89|160.12|159.99|159.97|159.89|184
1743768610000|2025-04-04 12:10:10|160.07|159.94|159.97|159.89|160.12|160.04|159.97|159.84|48
1743768620000|2025-04-04 12:10:20|159.92|159.84|160.12|160.04|160.12|160.04|159.92|159.84|96
1743768630000|2025-04-04 12:10:30|160.17|160.09|160.12|160.04|160.17|160.09|160.12|159.99|35
1743768640000|2025-04-04 12:10:40|160.07|159.99|160.12|160.04|160.17|160.09|160.02|159.94|120
1743768650000|2025-04-04 12:10:50|160.17|159.99|160.12|160.04|160.22|160.14|160.07|159.99|65
1743768660000|2025-04-04 12:11:00|160.17|160.09|160.02|159.94|160.22|160.14|160.02|159.94|136
1743768670000|2025-04-04 12:11:10|159.97|159.89|159.82|159.69|160.02|159.94|159.77|159.69|27
1743768680000|2025-04-04 12:11:20|159.77|159.64|159.82|159.69|159.82|159.74|159.72|159.64|134
1743768690000|2025-04-04 12:11:30|159.77|159.74|159.67|159.59|159.82|159.74|159.62|159.54|80
1743768700000|2025-04-04 12:11:40|159.72|159.64|159.82|159.74|159.87|159.79|159.72|159.59|88
1743768710000|2025-04-04 12:11:50|159.87|159.79|159.92|159.84|159.92|159.84|159.82|159.74|6
1743768720000|2025-04-04 12:12:00|159.97|159.79|159.77|159.69|160.02|159.94|159.77|159.69|69
1743768730000|2025-04-04 12:12:10|159.82|159.64|159.77|159.69|159.82|159.74|159.72|159.59|232
1743768740000|2025-04-04 12:12:20|159.82|159.74|159.62|159.54|159.87|159.74|159.62|159.54|95
1743768750000|2025-04-04 12:12:30|159.67|159.59|159.72|159.59|159.72|159.64|159.62|159.54|290
1743768760000|2025-04-04 12:12:40|159.67|159.64|159.72|159.64|159.72|159.64|159.67|159.54|23
1743768770000|2025-04-04 12:12:50|159.67|159.59|159.67|159.54|159.67|159.59|159.52|159.44|96
1743768780000|2025-04-04 12:13:00|159.72|159.59|159.52|159.44|159.72|159.64|159.52|159.44|218
1743768790000|2025-04-04 12:13:10|159.57|159.39|159.37|159.29|159.57|159.39|159.37|159.29|123
1743768800000|2025-04-04 12:13:20|159.42|159.24|159.32|159.24|159.47|159.34|159.32|159.24|76
1743768810000|2025-04-04 12:13:30|159.37|159.29|159.37|159.24|159.42|159.29|159.32|159.24|51
1743768820000|2025-04-04 12:13:40|159.42|159.29|159.52|159.44|159.52|159.44|159.37|159.29|231
1743768830000|2025-04-04 12:13:50|159.47|159.39|159.37|159.29|159.52|159.44|159.37|159.29|192
1743768840000|2025-04-04 12:14:00|159.42|159.34|159.42|159.34|159.42|159.34|159.37|159.29|176
1743768850000|2025-04-04 12:14:10|159.47|159.29|159.52|159.44|159.57|159.49|159.47|159.29|165
1743768860000|2025-04-04 12:14:20|159.57|159.49|159.47|159.39|159.57|159.49|159.47|159.39|126
1743768870000|2025-04-04 12:14:30|159.52|159.44|159.52|159.44|159.52|159.44|159.42|159.34|210
1743768880000|2025-04-04 12:14:40|159.57|159.49|159.67|159.59|159.72|159.59|159.57|159.49|425
1743768890000|2025-04-04 12:14:50||159.54||159.54||159.59||159.54|105
1743768900000|2025-04-04 12:15:00|159.62|159.59|159.77|159.69|159.77|159.69|159.62|159.59|218
1743768910000|2025-04-04 12:15:10|159.82|159.74|159.87|159.79|159.87|159.79|159.82|159.69|215
1743768920000|2025-04-04 12:15:20|159.82|159.74|159.87|159.74|159.87|159.79|159.77|159.69|79
1743768930000|2025-04-04 12:15:30|159.92|159.79|159.82|159.74|159.92|159.84|159.82|159.74|71
1743768940000|2025-04-04 12:15:40|159.77|159.69|159.62|159.49|159.82|159.69|159.62|159.49|231
1743768950000|2025-04-04 12:15:50|159.57|159.44|159.52|159.39|159.57|159.49|159.42|159.34|145
1743768960000|2025-04-04 12:16:00|159.47|159.44|159.52|159.39|159.57|159.49|159.47|159.39|127
1743768970000|2025-04-04 12:16:10|159.57|159.44|159.52|159.44|159.57|159.44|159.42|159.29|64
1743768980000|2025-04-04 12:16:20|159.57|159.49|159.57|159.44|159.67|159.54|159.52|159.44|114
1743768990000|2025-04-04 12:16:30|159.52|159.49|159.77|159.64|159.77|159.64|159.52|159.49|93
1743769000000|2025-04-04 12:16:40|159.72|159.69|159.72|159.64|159.82|159.69|159.72|159.64|54
1743769010000|2025-04-04 12:16:50|159.67|159.59|159.72|159.59|159.77|159.64|159.67|159.54|110
1743769020000|2025-04-04 12:17:00|159.67|159.64|159.77|159.69|159.77|159.69|159.67|159.54|106
1743769030000|2025-04-04 12:17:10|159.82|159.74|159.87|159.79|159.87|159.79|159.82|159.74|63
1743769040000|2025-04-04 12:17:20|159.92|159.74|159.77|159.64|159.92|159.79|159.72|159.64|57
1743769050000|2025-04-04 12:17:30|159.82|159.69|159.97|159.89|160.02|159.94|159.77|159.69|162
1743769060000|2025-04-04 12:17:40|159.92|159.84|160.12|160.04|160.12|160.04|159.92|159.84|402
1743769070000|2025-04-04 12:17:50|160.07|159.99|160.17|160.09|160.17|160.09|160.07|159.99|129
1743769080000|2025-04-04 12:18:00|160.12|160.04|160.22|160.14|160.22|160.14|160.12|160.04|97
1743769090000|2025-04-04 12:18:10|160.17|160.09|160.17|160.09|160.22|160.14|160.17|160.09|40
1743769100000|2025-04-04 12:18:20|160.27|160.19|160.47|160.39|160.47|160.39|160.27|160.19|469
1743769110000|2025-04-04 12:18:30|160.42|160.34|160.47|160.39|160.52|160.44|160.42|160.34|659
1743769120000|2025-04-04 12:18:40|160.52|160.44|160.37|160.24|160.57|160.44|160.32|160.24|925
1743769130000|2025-04-04 12:18:50|160.42|160.29|160.27|160.19|160.47|160.34|160.27|160.19|185
1743769140000|2025-04-04 12:19:00|160.22|160.14|160.32|160.24|160.32|160.24|160.12|160.04|192
1743769150000|2025-04-04 12:19:10||160.19||160.24||160.24||160.19|13
1743769160000|2025-04-04 12:19:20|160.37|160.19|160.17|160.09|160.37|160.19|160.12|159.99|550
1743769170000|2025-04-04 12:19:30|160.12|160.04|160.22|160.09|160.22|160.09|160.12|160.04|63
1743769180000|2025-04-04 12:19:40|160.27|160.14|160.42|160.34|160.42|160.34|160.22|160.14|910
1743769190000|2025-04-04 12:19:50|160.47|160.39|160.52|160.39|160.52|160.44|160.42|160.39|585
1743769200000|2025-04-04 12:20:00|160.47|160.34|160.52|160.44|160.57|160.49|160.42|160.34|999
1743769210000|2025-04-04 12:20:10|160.47|160.39|160.42|160.29|160.47|160.39|160.37|160.29|493
1743769220000|2025-04-04 12:20:20|160.37|160.34|160.22|160.09|160.37|160.34|160.22|160.09|375
1743769230000|2025-04-04 12:20:30|160.17|160.14|160.12|160.04|160.22|160.14|160.12|159.99|76
1743769240000|2025-04-04 12:20:40|160.07|159.99|160.12|160.04|160.12|160.04|160.07|159.94|146
1743769250000|2025-04-04 12:20:50|160.07|159.99|160.12|160.04|160.12|160.04|160.07|159.94|82
1743769260000|2025-04-04 12:21:00|160.17|160.09|160.17|160.09|160.22|160.14|160.12|160.04|84
1743769270000|2025-04-04 12:21:10|160.22|160.14|159.97|159.89|160.22|160.14|159.97|159.84|486
1743769280000|2025-04-04 12:21:20|160.02|159.94|160.07|159.94|160.12|160.04|160.02|159.94|147
1743769290000|2025-04-04 12:21:30|160.02|159.99|160.02|159.89|160.12|160.04|159.97|159.89|372
1743769300000|2025-04-04 12:21:40|159.97|159.84|159.92|159.84|160.02|159.89|159.92|159.84|8
1743769310000|2025-04-04 12:21:50|159.97|159.79|159.87|159.74|159.97|159.84|159.82|159.74|85
1743769320000|2025-04-04 12:22:00|159.82|159.79|159.92|159.84|159.92|159.84|159.77|159.69|122
1743769330000|2025-04-04 12:22:10|159.97|159.79|159.87|159.79|159.97|159.84|159.87|159.79|6
1743769340000|2025-04-04 12:22:20|159.82|159.74|159.87|159.79|159.87|159.79|159.82|159.74|120
1743769350000|2025-04-04 12:22:30|159.92|159.74|160.07|159.99|160.07|159.99|159.92|159.74|229
1743769360000|2025-04-04 12:22:40|160.12|160.04|159.97|159.89|160.12|160.04|159.97|159.89|254
1743769370000|2025-04-04 12:22:50|160.02|159.94|160.07|159.99|160.07|159.99|160.02|159.94|19
1743769380000|2025-04-04 12:23:00|159.97|159.94|159.92|159.84|159.97|159.94|159.87|159.79|116
1743769390000|2025-04-04 12:23:10|159.97|159.89|160.07|159.94|160.07|159.99|159.92|159.84|115
1743769400000|2025-04-04 12:23:20|160.02|159.99|160.02|159.94|160.07|159.99|160.02|159.94|19
1743769410000|2025-04-04 12:23:30|160.07|159.89|159.97|159.89|160.07|159.94|159.97|159.89|12
1743769420000|2025-04-04 12:23:40|160.02|159.94|160.12|160.04|160.12|160.04|159.97|159.89|85
1743769430000|2025-04-04 12:23:50|160.07|159.99|160.07|159.99|160.12|160.04|160.07|159.99|27
1743769440000|2025-04-04 12:24:00|160.12|160.04|160.12|160.04|160.12|160.04|160.02|159.94|465
1743769450000|2025-04-04 12:24:10|160.07|159.99|160.02|159.89|160.12|160.04|159.97|159.89|109
1743769460000|2025-04-04 12:24:20|159.97|159.94|160.07|159.99|160.07|159.99|159.97|159.94|28
1743769470000|2025-04-04 12:24:30|160.17|159.94|160.22|160.14|160.32|160.19|160.17|159.94|574
1743769480000|2025-04-04 12:24:40|160.17|160.09|160.27|160.19|160.27|160.19|160.17|160.04|34
1743769490000|2025-04-04 12:24:50|160.22|160.14|160.37|160.24|160.37|160.29|160.22|160.14|139
1743769500000|2025-04-04 12:25:00|160.47|160.29|160.37|160.24|160.47|160.39|160.37|160.24|574
1743769510000|2025-04-04 12:25:10|160.42|160.29|160.42|160.34|160.42|160.34|160.37|160.29|38
1743769520000|2025-04-04 12:25:20|160.47|160.39|160.52|160.44|160.52|160.44|160.47|160.39|58
1743769530000|2025-04-04 12:25:30|160.57|160.49|160.52|160.44|160.57|160.49|160.52|160.39|255
1743769540000|2025-04-04 12:25:40|160.57|160.49|160.67|160.54|160.67|160.59|160.52|160.44|354
1743769550000|2025-04-04 12:25:50|160.62|160.49|160.82|160.74|160.82|160.74|160.62|160.49|101
1743769560000|2025-04-04 12:26:00|160.87|160.69|160.92|160.84|160.97|160.84|160.77|160.69|404
1743769570000|2025-04-04 12:26:10|160.87|160.79|160.77|160.64|160.92|160.79|160.72|160.59|132
1743769580000|2025-04-04 12:26:20|160.82|160.69|160.82|160.74|160.82|160.74|160.77|160.69|208
1743769590000|2025-04-04 12:26:30|160.87|160.69|160.92|160.84|160.92|160.84|160.87|160.69|229
1743769600000|2025-04-04 12:26:40|160.97|160.89|161.02|160.94|161.02|160.94|160.97|160.89|403
1743769610000|2025-04-04 12:26:50|161.07|160.99|161.12|160.99|161.12|161.04|161.07|160.99|95
1743769620000|2025-04-04 12:27:00|161.17|161.04|161.12|160.99|161.17|161.04|161.12|160.99|7
1743769630000|2025-04-04 12:27:10|161.07|160.94|161.17|161.04|161.17|161.09|160.97|160.89|595
1743769640000|2025-04-04 12:27:20|161.12|161.09|161.12|161.04|161.12|161.09|161.12|160.99|28
1743769650000|2025-04-04 12:27:30|161.17|160.99|161.27|161.14|161.27|161.14|161.17|160.99|572
1743769660000|2025-04-04 12:27:40|161.32|161.19|161.22|161.14|161.32|161.24|161.22|161.09|72
1743769670000|2025-04-04 12:27:50|161.27|161.19|161.47|161.34|161.47|161.39|161.27|161.19|84
1743769680000|2025-04-04 12:28:00|161.52|161.39|161.47|161.34|161.52|161.39|161.47|161.34|195
1743769690000|2025-04-04 12:28:10|161.57|161.49|161.62|161.49|161.62|161.54|161.57|161.49|1300
1743769700000|2025-04-04 12:28:20|161.57|161.54|161.62|161.49|161.72|161.59|161.57|161.49|250
1743769710000|2025-04-04 12:28:30|161.67|161.54|161.72|161.59|161.72|161.59|161.67|161.49|180
1743769720000|2025-04-04 12:28:40|161.77|161.54|161.72|161.54|161.77|161.54|161.72|161.54|164
1743769730000|2025-04-04 12:28:50|161.67|161.49|161.67|161.49|161.67|161.54|161.67|161.49|106
1743769740000|2025-04-04 12:29:00|161.62|161.44|161.47|161.34|161.62|161.49|161.47|161.34|108
1743769750000|2025-04-04 12:29:10|161.42|161.29|161.47|161.29|161.47|161.29|161.37|161.29|138
1743769760000|2025-04-04 12:29:20||161.34||161.34||161.39||161.34|246
1743769770000|2025-04-04 12:29:30|161.42|161.29|161.37|161.29|161.47|161.29|161.37|161.24|61
1743769780000|2025-04-04 12:29:40|161.42|161.24|161.42|161.24|161.42|161.29|161.37|161.24|15
1743769790000|2025-04-04 12:29:50|161.52|161.14|161.92|160.99|161.92|161.14|161.52|160.99|233
1743769800000|2025-04-04 12:30:00|161.97|161.05|162.22|161.49|162.22|161.54|161.97|161.05|30
1743769810000|2025-04-04 12:30:10|162.12|161.94|161.87|161.69|162.12|161.94|161.42|161.29|648
1743769820000|2025-04-04 12:30:20|161.92|161.79|162.12|161.99|162.17|162.09|161.82|161.69|260
1743769830000|2025-04-04 12:30:30|161.97|161.84|162.37|162.24|162.37|162.24|161.92|161.79|307
1743769840000|2025-04-04 12:30:40|162.42|162.29|162.47|162.39|162.57|162.44|162.37|162.24|707
1743769850000|2025-04-04 12:30:50|162.52|162.34|161.92|161.79|162.52|162.34|161.92|161.79|264
1743769860000|2025-04-04 12:31:00|161.82|161.74|161.52|161.39|161.82|161.74|161.37|161.24|179
1743769870000|2025-04-04 12:31:10|161.47|161.34|161.57|161.44|161.62|161.49|161.47|161.34|164
1743769880000|2025-04-04 12:31:20|161.62|161.49|161.67|161.59|161.72|161.59|161.52|161.44|120
1743769890000|2025-04-04 12:31:30|161.62|161.54|161.67|161.59|161.72|161.64|161.62|161.49|25
1743769900000|2025-04-04 12:31:40|161.72|161.54|161.72|161.59|161.77|161.64|161.62|161.49|95
1743769910000|2025-04-04 12:31:50|161.67|161.64|161.77|161.64|161.77|161.64|161.62|161.49|71
1743769920000|2025-04-04 12:32:00|161.72|161.59|161.57|161.44|161.82|161.69|161.57|161.44|719
1743769930000|2025-04-04 12:32:10|161.62|161.49|161.92|161.79|161.92|161.84|161.62|161.49|349
1743769940000|2025-04-04 12:32:20|161.87|161.74|161.77|161.64|161.87|161.74|161.67|161.59|635
1743769950000|2025-04-04 12:32:30|161.82|161.69|161.42|161.34|161.82|161.74|161.42|161.34|163
1743769960000|2025-04-04 12:32:40|161.47|161.39|161.37|161.29|161.52|161.44|161.32|161.24|594
1743769970000|2025-04-04 12:32:50|161.27|161.19|161.22|161.14|161.37|161.29|161.22|161.14|59
1743769980000|2025-04-04 12:33:00|161.27|161.24|161.32|161.19|161.42|161.34|161.12|160.99|179
1743769990000|2025-04-04 12:33:10|161.27|161.24|161.22|161.09|161.42|161.34|161.22|161.09|81
1743770000000|2025-04-04 12:33:20|161.17|161.19|161.37|161.24|161.42|161.29|161.17|161.14|60
1743770010000|2025-04-04 12:33:30|161.32|161.19|161.57|161.49|161.62|161.49|161.22|161.14|113
1743770020000|2025-04-04 12:33:40|161.62|161.54|161.52|161.44|161.62|161.54|161.47|161.39|108
1743770030000|2025-04-04 12:33:50|161.47|161.39|161.57|161.44|161.57|161.49|161.42|161.29|105
1743770040000|2025-04-04 12:34:00|161.52|161.49|161.82|161.69|161.82|161.74|161.52|161.49|244
1743770050000|2025-04-04 12:34:10|161.77|161.64|161.87|161.74|161.92|161.79|161.72|161.64|128
1743770060000|2025-04-04 12:34:20|161.92|161.79|162.02|161.94|162.02|161.94|161.92|161.79|44
1743770070000|2025-04-04 12:34:30|162.12|161.89|162.27|162.19|162.27|162.19|162.07|161.89|211
1743770080000|2025-04-04 12:34:40|162.22|162.14|162.37|162.29|162.42|162.34|162.22|162.14|291
1743770090000|2025-04-04 12:34:50|162.27|162.24|162.27|162.14|162.27|162.29|162.17|162.09|230
1743770100000|2025-04-04 12:35:00|162.22|162.09|162.42|162.34|162.47|162.39|162.22|162.09|108
1743770110000|2025-04-04 12:35:10|162.47|162.29|162.27|162.19|162.47|162.34|162.27|162.14|44
1743770120000|2025-04-04 12:35:20|162.22|162.14|162.27|162.14|162.37|162.24|162.17|162.09|138
1743770130000|2025-04-04 12:35:30|162.22|162.09|161.87|161.79|162.22|162.14|161.87|161.79|162
1743770140000|2025-04-04 12:35:40|161.92|161.74|161.92|161.79|161.92|161.79|161.77|161.69|111
1743770150000|2025-04-04 12:35:50|161.87|161.84|161.87|161.74|162.07|161.99|161.82|161.69|55
1743770160000|2025-04-04 12:36:00|161.82|161.79|161.62|161.54|161.82|161.79|161.62|161.49|110
1743770170000|2025-04-04 12:36:10|161.67|161.49|161.62|161.49|161.67|161.59|161.52|161.44|33
1743770180000|2025-04-04 12:36:20|161.57|161.44|161.52|161.39|161.57|161.49|161.47|161.39|28
1743770190000|2025-04-04 12:36:30|161.47|161.44|161.37|161.29|161.52|161.44|161.37|161.29|74
1743770200000|2025-04-04 12:36:40|161.42|161.24|161.37|161.29|161.47|161.34|161.32|161.24|92
1743770210000|2025-04-04 12:36:50|161.42|161.24|161.37|161.24|161.42|161.29|161.27|161.19|177
1743770220000|2025-04-04 12:37:00|161.27|161.29|161.27|161.19|161.32|161.29|161.17|161.09|415
1743770230000|2025-04-04 12:37:10|161.22|161.14|161.32|161.24|161.42|161.29|161.22|161.14|332
1743770240000|2025-04-04 12:37:20|161.37|161.19|161.32|161.24|161.37|161.24|161.22|161.14|156
1743770250000|2025-04-04 12:37:30|161.27|161.19|161.22|161.14|161.37|161.29|161.17|161.09|168
1743770260000|2025-04-04 12:37:40|161.27|161.19|161.12|161.04|161.32|161.19|161.12|161.04|434
1743770270000|2025-04-04 12:37:50|161.02|160.99|161.17|161.09|161.17|161.09|161.02|160.94|505
1743770280000|2025-04-04 12:38:00|161.22|161.14|161.22|161.14|161.27|161.19|161.17|161.09|161
1743770290000|2025-04-04 12:38:10|161.17|161.09|161.17|161.04|161.22|161.09|161.12|161.04|53
1743770300000|2025-04-04 12:38:20|161.12|161.09|161.12|161.04|161.17|161.09|161.07|160.99|65
1743770310000|2025-04-04 12:38:30|161.07|160.94|160.87|160.79|161.07|160.94|160.87|160.79|161
1743770320000|2025-04-04 12:38:40|160.82|160.74|160.97|160.84|161.02|160.94|160.77|160.69|899
1743770330000|2025-04-04 12:38:50|160.92|160.89|160.72|160.64|160.92|160.89|160.72|160.64|460
1743770340000|2025-04-04 12:39:00|160.62|160.54|160.42|160.34|160.67|160.59|160.37|160.29|246
1743770350000|2025-04-04 12:39:10|160.37|160.29|160.37|160.29|160.42|160.34|160.32|160.19|121
1743770360000|2025-04-04 12:39:20|160.32|160.24|160.62|160.54|160.62|160.54|160.32|160.24|438
1743770370000|2025-04-04 12:39:30|160.67|160.59|160.57|160.44|160.67|160.59|160.57|160.44|664
1743770380000|2025-04-04 12:39:40|160.52|160.49|160.52|160.44|160.57|160.49|160.47|160.39|84
1743770390000|2025-04-04 12:39:50|160.57|160.49|160.77|160.69|160.87|160.74|160.57|160.49|700
1743770400000|2025-04-04 12:40:00|160.72|160.59|160.37|160.29|160.82|160.69|160.37|160.29|356
1743770410000|2025-04-04 12:40:10|160.32|160.24|160.22|160.14|160.37|160.29|160.17|160.04|575
1743770420000|2025-04-04 12:40:20|160.32|160.24|160.32|160.24|160.42|160.34|160.27|160.19|162
1743770430000|2025-04-04 12:40:30|160.37|160.29|160.52|160.44|160.52|160.44|160.32|160.24|319
1743770440000|2025-04-04 12:40:40|160.57|160.49|160.52|160.44|160.57|160.49|160.47|160.39|325
1743770450000|2025-04-04 12:40:50|160.57|160.49|160.47|160.39|160.57|160.49|160.42|160.34|130
1743770460000|2025-04-04 12:41:00|160.42|160.34|160.42|160.34|160.52|160.44|160.42|160.34|495
1743770470000|2025-04-04 12:41:10|160.47|160.39|160.47|160.39|160.57|160.49|160.42|160.34|132
1743770480000|2025-04-04 12:41:20|160.42|160.34|160.52|160.39|160.52|160.39|160.42|160.29|17
1743770490000|2025-04-04 12:41:30|160.47|160.49|160.42|160.34|160.67|160.59|160.42|160.29|199
1743770500000|2025-04-04 12:41:40|160.47|160.39|160.57|160.49|160.57|160.49|160.47|160.39|93
1743770510000|2025-04-04 12:41:50|160.52|160.44|160.52|160.44|160.52|160.44|160.42|160.34|81
1743770520000|2025-04-04 12:42:00|160.57|160.39|160.77|160.69|160.82|160.69|160.57|160.39|394
1743770530000|2025-04-04 12:42:10|160.72|160.64|160.62|160.54|160.77|160.64|160.62|160.54|114
1743770540000|2025-04-04 12:42:20|160.67|160.59|160.72|160.64|160.77|160.69|160.67|160.54|68
1743770550000|2025-04-04 12:42:30|160.77|160.69|160.57|160.49|160.77|160.69|160.57|160.49|109
1743770560000|2025-04-04 12:42:40|160.62|160.54|160.57|160.49|160.67|160.59|160.52|160.44|55
1743770570000|2025-04-04 12:42:50|160.62|160.44|160.67|160.59|160.67|160.59|160.57|160.44|35
1743770580000|2025-04-04 12:43:00|160.72|160.54|160.57|160.49|160.72|160.59|160.52|160.44|103
1743770590000|2025-04-04 12:43:10|160.52|160.44|160.47|160.39|160.52|160.44|160.42|160.34|15
1743770600000|2025-04-04 12:43:20|160.52|160.34|160.52|160.44|160.57|160.44|160.47|160.34|41
1743770610000|2025-04-04 12:43:30|160.47|160.39|160.32|160.19|160.52|160.44|160.27|160.19|115
1743770620000|2025-04-04 12:43:40|160.27|160.14|160.27|160.19|160.32|160.19|160.22|160.14|68
1743770630000|2025-04-04 12:43:50|160.32|160.24|160.37|160.29|160.42|160.29|160.32|160.24|104
1743770640000|2025-04-04 12:44:00|160.42|160.39|160.77|160.69|160.87|160.79|160.37|160.39|1495
1743770650000|2025-04-04 12:44:10|160.72|160.64|160.72|160.64|160.82|160.69|160.72|160.64|78
1743770660000|2025-04-04 12:44:20|160.67|160.59|160.92|160.84|160.92|160.84|160.67|160.59|165
1743770670000|2025-04-04 12:44:30|160.97|160.89|161.07|160.99|161.12|160.99|160.92|160.84|151
1743770680000|2025-04-04 12:44:40|161.12|161.04|161.17|161.04|161.17|161.09|161.07|160.99|91
1743770690000|2025-04-04 12:44:50|161.12|161.09|161.07|160.99|161.22|161.09|160.97|160.89|177
1743770700000|2025-04-04 12:45:00|161.02|160.94|160.87|160.79|161.02|160.94|160.62|160.49|929
1743770710000|2025-04-04 12:45:10|160.97|160.89|161.12|161.04|161.22|161.09|160.97|160.89|525
1743770720000|2025-04-04 12:45:20|161.17|161.09|161.22|161.14|161.27|161.19|161.17|161.09|220
1743770730000|2025-04-04 12:45:30|161.17|161.09|161.07|160.99|161.17|161.09|161.07|160.99|98
1743770740000|2025-04-04 12:45:40|161.02|160.94|161.12|161.04|161.17|161.04|161.02|160.94|361
1743770750000|2025-04-04 12:45:50|161.17|161.09|161.07|160.99|161.17|161.09|161.07|160.99|26
1743770760000|2025-04-04 12:46:00|161.12|161.04|161.22|161.14|161.22|161.14|161.12|161.04|200
1743770770000|2025-04-04 12:46:10|161.17|161.09|161.12|161.04|161.17|161.09|161.07|160.99|162
1743770780000|2025-04-04 12:46:20|161.17|161.09|161.57|161.49|161.57|161.49|161.17|161.09|526
1743770790000|2025-04-04 12:46:30|161.62|161.54|161.67|161.59|161.72|161.59|161.57|161.49|409
1743770800000|2025-04-04 12:46:40|161.62|161.54|161.67|161.59|161.67|161.59|161.62|161.54|651
1743770810000|2025-04-04 12:46:50|161.62|161.54|161.72|161.64|161.77|161.69|161.62|161.54|224
1743770820000|2025-04-04 12:47:00|161.67|161.59|161.62|161.54|161.67|161.59|161.62|161.54|153
1743770830000|2025-04-04 12:47:10|161.67|161.59|161.67|161.59|161.67|161.59|161.67|161.59|541
1743770840000|2025-04-04 12:47:20|161.72|161.64|161.62|161.54|161.72|161.64|161.62|161.54|301
1743770850000|2025-04-04 12:47:30|161.67|161.59|161.67|161.59|161.72|161.64|161.62|161.54|310
1743770860000|2025-04-04 12:47:40|161.62|161.54|161.72|161.64|161.72|161.64|161.62|161.54|225
1743770870000|2025-04-04 12:47:50|161.82|161.74|161.92|161.84|161.97|161.84|161.82|161.74|369
1743770880000|2025-04-04 12:48:00|161.87|161.79|161.92|161.84|161.92|161.84|161.82|161.74|239
1743770890000|2025-04-04 12:48:10|162.07|161.79|162.12|162.04|162.17|162.09|162.07|161.79|1325
1743770900000|2025-04-04 12:48:20|162.17|162.09|162.22|162.14|162.27|162.19|162.12|162.04|294
1743770910000|2025-04-04 12:48:30|162.17|162.09|161.97|161.89|162.17|162.09|161.97|161.89|318
1743770920000|2025-04-04 12:48:40|161.92|161.84|161.87|161.79|161.97|161.89|161.87|161.79|236
1743770930000|2025-04-04 12:48:50|161.82|161.74|161.97|161.89|162.02|161.94|161.72|161.64|416
1743770940000|2025-04-04 12:49:00|162.02|161.84|161.77|161.69|162.02|161.94|161.72|161.64|326
1743770950000|2025-04-04 12:49:10|161.82|161.74|161.97|161.89|161.97|161.89|161.77|161.69|103
1743770960000|2025-04-04 12:49:20|162.02|161.94|162.02|161.94|162.07|161.99|161.97|161.89|300
1743770970000|2025-04-04 12:49:30|162.12|161.99|162.22|162.14|162.27|162.19|162.12|161.99|197
1743770980000|2025-04-04 12:49:40|162.17|162.09|162.32|162.24|162.37|162.29|162.17|162.09|199
1743770990000|2025-04-04 12:49:50|162.27|162.19|162.37|162.29|162.42|162.34|162.27|162.19|135
1743771000000|2025-04-04 12:50:00|162.42|162.34|162.22|162.14|162.47|162.34|162.22|162.14|204
1743771010000|2025-04-04 12:50:10|162.27|162.19|161.82|161.69|162.27|162.19|161.72|161.64|499
1743771020000|2025-04-04 12:50:20|161.77|161.64|161.72|161.64|161.82|161.74|161.67|161.59|294
1743771030000|2025-04-04 12:50:30|161.67|161.59|161.72|161.64|161.77|161.64|161.67|161.59|111
1743771040000|2025-04-04 12:50:40|161.77|161.59|161.82|161.74|161.82|161.74|161.72|161.59|201
1743771050000|2025-04-04 12:50:50|161.87|161.79|161.87|161.79|161.97|161.89|161.77|161.69|452
1743771060000|2025-04-04 12:51:00|161.92|161.84|161.97|161.89|161.97|161.89|161.87|161.79|256
1743771070000|2025-04-04 12:51:10|161.92|161.84|161.87|161.79|161.92|161.84|161.87|161.79|186
1743771080000|2025-04-04 12:51:20|161.92|161.84|161.82|161.74|161.92|161.84|161.72|161.64|225
1743771090000|2025-04-04 12:51:30|161.77|161.69|161.72|161.64|161.77|161.69|161.67|161.59|130
1743771100000|2025-04-04 12:51:40|161.67|161.59|161.62|161.54|161.77|161.69|161.62|161.54|198
1743771110000|2025-04-04 12:51:50|161.67|161.59|161.77|161.69|161.77|161.69|161.67|161.59|286
1743771120000|2025-04-04 12:52:00|161.87|161.79|161.67|161.59|161.87|161.79|161.67|161.59|381
1743771130000|2025-04-04 12:52:10|161.62|161.54|161.67|161.59|161.67|161.59|161.62|161.54|165
1743771140000|2025-04-04 12:52:20|161.62|161.54|161.72|161.59|161.87|161.79|161.62|161.54|632
1743771150000|2025-04-04 12:52:30|161.67|161.64|161.77|161.69|161.82|161.74|161.62|161.54|271
1743771160000|2025-04-04 12:52:40|161.82|161.74|161.92|161.84|161.97|161.84|161.82|161.74|195
1743771170000|2025-04-04 12:52:50|161.87|161.79|161.92|161.84|161.97|161.89|161.87|161.79|75
1743771180000|2025-04-04 12:53:00|161.87|161.79|161.87|161.79|161.97|161.89|161.87|161.79|373
1743771190000|2025-04-04 12:53:10|161.82|161.74|161.82|161.74|161.87|161.79|161.77|161.69|77
1743771200000|2025-04-04 12:53:20|161.87|161.79|161.92|161.84|161.97|161.89|161.87|161.79|191
1743771210000|2025-04-04 12:53:30|161.87|161.74|161.92|161.84|161.97|161.89|161.82|161.74|263
1743771220000|2025-04-04 12:53:40|161.97|161.89|161.97|161.89|162.07|161.99|161.97|161.89|551
1743771230000|2025-04-04 12:53:50|161.92|161.84|161.92|161.84|161.97|161.84|161.82|161.69|223
1743771240000|2025-04-04 12:54:00|161.97|161.89|161.92|161.84|161.97|161.89|161.82|161.74|204
1743771250000|2025-04-04 12:54:10|161.82|161.74|161.77|161.69|161.82|161.74|161.72|161.64|205
1743771260000|2025-04-04 12:54:20|161.72|161.64|161.72|161.59|161.77|161.69|161.67|161.59|452
1743771270000|2025-04-04 12:54:30|161.77|161.64|161.82|161.74|161.82|161.74|161.72|161.64|145
1743771280000|2025-04-04 12:54:40|161.77|161.69|161.87|161.79|161.87|161.79|161.77|161.69|107
1743771290000|2025-04-04 12:54:50|161.92|161.84|161.87|161.79|162.02|161.94|161.87|161.79|436
1743771300000|2025-04-04 12:55:00|161.77|161.69|161.87|161.79|161.92|161.84|161.77|161.69|204
1743771310000|2025-04-04 12:55:10|161.92|161.84|161.82|161.74|161.92|161.84|161.82|161.74|502
1743771320000|2025-04-04 12:55:20|161.87|161.79|161.77|161.69|161.87|161.79|161.67|161.59|267
1743771330000|2025-04-04 12:55:30|161.82|161.74|161.92|161.84|161.92|161.84|161.82|161.69|232
1743771340000|2025-04-04 12:55:40|161.87|161.79|161.97|161.84|162.02|161.89|161.87|161.79|205
1743771350000|2025-04-04 12:55:50|161.92|161.79|161.97|161.89|162.02|161.94|161.87|161.74|140
1743771360000|2025-04-04 12:56:00|161.92|161.84|161.82|161.74|161.92|161.84|161.77|161.69|220
1743771370000|2025-04-04 12:56:10|161.77|161.69|161.67|161.59|161.77|161.69|161.62|161.54|232
1743771380000|2025-04-04 12:56:20|161.62|161.54|161.77|161.69|161.77|161.69|161.62|161.54|46
1743771390000|2025-04-04 12:56:30|161.82|161.74|161.82|161.74|161.87|161.79|161.77|161.74|203
1743771400000|2025-04-04 12:56:40|161.92|161.79|161.87|161.79|161.92|161.84|161.82|161.74|131
1743771410000|2025-04-04 12:56:50|161.92|161.84|161.82|161.74|161.92|161.84|161.82|161.69|83
1743771420000|2025-04-04 12:57:00|161.87|161.79|161.72|161.64|161.92|161.84|161.72|161.64|178
1743771430000|2025-04-04 12:57:10|161.67|161.59|161.72|161.59|161.72|161.64|161.62|161.54|173
1743771440000|2025-04-04 12:57:20|161.67|161.64|161.62|161.54|161.77|161.69|161.62|161.54|307
1743771450000|2025-04-04 12:57:30|161.57|161.49|161.42|161.34|161.57|161.49|161.42|161.34|157
1743771460000|2025-04-04 12:57:40|161.32|161.24|161.37|161.24|161.42|161.34|161.32|161.24|229
1743771470000|2025-04-04 12:57:50|161.32|161.29|161.47|161.39|161.52|161.44|161.32|161.29|173
1743771480000|2025-04-04 12:58:00|161.52|161.44|161.52|161.44|161.57|161.49|161.47|161.34|53
1743771490000|2025-04-04 12:58:10|161.57|161.49|161.42|161.34|161.57|161.49|161.42|161.34|112
1743771500000|2025-04-04 12:58:20|161.52|161.44|161.62|161.49|161.62|161.54|161.47|161.39|336
1743771510000|2025-04-04 12:58:30|161.57|161.34|161.47|161.34|161.57|161.49|161.42|161.34|173
1743771520000|2025-04-04 12:58:40|161.42|161.39|161.47|161.34|161.47|161.39|161.42|161.29|32
1743771530000|2025-04-04 12:58:50|161.42|161.39|161.42|161.34|161.47|161.39|161.37|161.29|55
1743771540000|2025-04-04 12:59:00|161.37|161.29|161.27|161.14|161.42|161.34|161.17|161.09|171
1743771550000|2025-04-04 12:59:10|161.32|161.19|161.52|161.44|161.57|161.49|161.27|161.19|170
1743771560000|2025-04-04 12:59:20|161.47|161.39|161.67|161.54|161.67|161.54|161.47|161.34|144
1743771570000|2025-04-04 12:59:30|161.62|161.49|161.57|161.44|161.62|161.49|161.47|161.39|71
1743771580000|2025-04-04 12:59:40|161.52|161.49|161.72|161.64|161.72|161.64|161.52|161.44|235
1743771590000|2025-04-04 12:59:50|161.67|161.59|161.92|161.79|161.92|161.79|161.67|161.59|306
1743771600000|2025-04-04 13:00:00|161.97|161.89|162.27|162.19|162.32|162.24|161.97|161.89|123
1743771610000|2025-04-04 13:00:10|162.32|162.24|162.52|162.39|162.52|162.39|162.27|162.24|49
1743771620000|2025-04-04 13:00:20|162.57|162.44|162.62|162.54|162.72|162.64|162.57|162.44|135
1743771630000|2025-04-04 13:00:30|162.67|162.59|162.62|162.49|162.72|162.64|162.52|162.44|224
1743771640000|2025-04-04 13:00:40|162.57|162.54|162.57|162.49|162.62|162.54|162.42|162.34|225
1743771650000|2025-04-04 13:00:50|162.52|162.44|162.52|162.44|162.57|162.49|162.47|162.34|48
1743771660000|2025-04-04 13:01:00|162.57|162.49|162.47|162.39|162.77|162.64|162.47|162.39|380
1743771670000|2025-04-04 13:01:10|162.52|162.34|162.47|162.39|162.52|162.44|162.32|162.19|303
1743771680000|2025-04-04 13:01:20|162.42|162.34|162.57|162.49|162.67|162.59|162.42|162.34|133
1743771690000|2025-04-04 13:01:30|162.52|162.44|162.52|162.44|162.57|162.49|162.47|162.39|579
1743771700000|2025-04-04 13:01:40|162.47|162.39|162.47|162.39|162.52|162.44|162.42|162.34|135
1743771710000|2025-04-04 13:01:50|162.52|162.44|162.67|162.59|162.72|162.64|162.47|162.39|345
1743771720000|2025-04-04 13:02:00|162.72|162.64|162.87|162.79|162.92|162.79|162.72|162.64|213
1743771730000|2025-04-04 13:02:10|162.82|162.69|162.82|162.74|162.82|162.74|162.67|162.59|136
1743771740000|2025-04-04 13:02:20|162.87|162.69|162.82|162.74|162.87|162.74|162.77|162.69|347
1743771750000|2025-04-04 13:02:30|162.77|162.69|162.87|162.79|162.87|162.79|162.77|162.69|418
1743771760000|2025-04-04 13:02:40|162.82|162.74|162.92|162.84|162.97|162.89|162.82|162.74|299
1743771770000|2025-04-04 13:02:50|162.97|162.89|162.87|162.79|162.97|162.89|162.77|162.69|614
1743771780000|2025-04-04 13:03:00|162.92|162.74|163.02|162.94|163.02|162.94|162.82|162.74|182
1743771790000|2025-04-04 13:03:10|162.97|162.89|162.97|162.89|163.02|162.94|162.97|162.89|231
1743771800000|2025-04-04 13:03:20|162.87|162.79|162.97|162.89|163.02|162.94|162.77|162.69|456
1743771810000|2025-04-04 13:03:30|162.92|162.84|163.12|163.04|163.12|163.04|162.92|162.84|549
1743771820000|2025-04-04 13:03:40|163.07|162.99|163.27|163.19|163.27|163.19|163.07|162.94|332
1743771830000|2025-04-04 13:03:50|163.32|163.14|163.42|163.34|163.42|163.34|163.32|163.14|304
1743771840000|2025-04-04 13:04:00|163.47|163.39|163.47|163.39|163.52|163.44|163.32|163.24|402
1743771850000|2025-04-04 13:04:10|163.42|163.34|163.42|163.34|163.47|163.39|163.32|163.24|232
1743771860000|2025-04-04 13:04:20|163.47|163.29|163.72|163.64|163.72|163.64|163.47|163.29|1124
1743771870000|2025-04-04 13:04:30|163.67|163.59|163.57|163.44|163.72|163.64|163.52|163.39|191
1743771880000|2025-04-04 13:04:40|163.52|163.49|163.37|163.24|163.57|163.49|163.37|163.24|253
1743771890000|2025-04-04 13:04:50|163.32|163.29|163.52|163.44|163.57|163.44|163.32|163.29|260
1743771900000|2025-04-04 13:05:00|163.57|163.39|163.37|163.29|163.57|163.39|163.22|163.14|290
1743771910000|2025-04-04 13:05:10|163.42|163.34|163.32|163.24|163.42|163.34|163.27|163.19|204
1743771920000|2025-04-04 13:05:20|163.27|163.19|163.32|163.24|163.32|163.24|163.22|163.14|106
1743771930000|2025-04-04 13:05:30|163.37|163.19|163.27|163.19|163.47|163.39|163.27|163.19|45
1743771940000|2025-04-04 13:05:40|163.22|163.14|163.27|163.19|163.32|163.24|163.22|163.14|41
1743771950000|2025-04-04 13:05:50|163.32|163.24|163.22|163.09|163.37|163.24|163.17|163.04|107
1743771960000|2025-04-04 13:06:00|163.17|163.14|163.22|163.14|163.32|163.19|163.12|162.99|163
1743771970000|2025-04-04 13:06:10|163.27|163.09|163.22|163.09|163.32|163.24|163.17|163.09|393
1743771980000|2025-04-04 13:06:20|163.17|163.14|163.07|162.99|163.22|163.14|163.07|162.99|75
1743771990000|2025-04-04 13:06:30|163.12|163.04|163.22|163.14|163.22|163.14|163.07|162.99|169
1743772000000|2025-04-04 13:06:40|163.17|163.09|162.97|162.89|163.27|163.14|162.97|162.84|107
1743772010000|2025-04-04 13:06:50|163.02|162.94|162.87|162.79|163.02|162.94|162.82|162.74|166
1743772020000|2025-04-04 13:07:00|162.82|162.74|162.77|162.69|162.92|162.79|162.72|162.64|265
1743772030000|2025-04-04 13:07:10|162.82|162.74|162.92|162.84|162.97|162.89|162.67|162.59|615
1743772040000|2025-04-04 13:07:20|163.02|162.89|163.02|162.94|163.07|162.99|162.97|162.89|426
1743772050000|2025-04-04 13:07:30|163.07|162.99|162.82|162.74|163.07|162.99|162.82|162.74|878
1743772060000|2025-04-04 13:07:40|162.87|162.69|162.72|162.64|162.87|162.74|162.72|162.59|197
1743772070000|2025-04-04 13:07:50|162.67|162.54|162.82|162.69|162.87|162.74|162.62|162.54|182
1743772080000|2025-04-04 13:08:00|162.77|162.79|162.52|162.44|162.92|162.84|162.52|162.44|882
1743772090000|2025-04-04 13:08:10|162.47|162.34|162.52|162.44|162.62|162.49|162.42|162.34|343
1743772100000|2025-04-04 13:08:20|162.47|162.39|162.57|162.49|162.62|162.54|162.47|162.39|158
1743772110000|2025-04-04 13:08:30|162.62|162.54|162.62|162.54|162.62|162.54|162.57|162.44|49
1743772120000|2025-04-04 13:08:40|162.57|162.49|162.47|162.39|162.72|162.64|162.47|162.39|311
1743772130000|2025-04-04 13:08:50|162.42|162.34|162.42|162.34|162.52|162.39|162.42|162.34|95
1743772140000|2025-04-04 13:09:00|162.47|162.39|162.42|162.34|162.57|162.44|162.37|162.29|152
1743772150000|2025-04-04 13:09:10|162.47|162.39|162.52|162.44|162.57|162.49|162.42|162.34|100
1743772160000|2025-04-04 13:09:20|162.47|162.39|162.67|162.54|162.67|162.59|162.47|162.39|107
1743772170000|2025-04-04 13:09:30|162.72|162.59|162.67|162.59|162.72|162.64|162.67|162.59|233
1743772180000|2025-04-04 13:09:40|162.72|162.64|162.67|162.59|162.82|162.74|162.67|162.59|301
1743772190000|2025-04-04 13:09:50|162.57|162.54|162.77|162.64|162.77|162.64|162.57|162.49|147
1743772200000|2025-04-04 13:10:00|162.82|162.69|162.82|162.74|162.87|162.79|162.77|162.64|85
1743772210000|2025-04-04 13:10:10|162.87|162.79|162.77|162.69|162.87|162.79|162.77|162.69|86
1743772220000|2025-04-04 13:10:20|162.72|162.64|162.62|162.54|162.72|162.64|162.62|162.54|56
1743772230000|2025-04-04 13:10:30|162.67|162.59|162.67|162.59|162.72|162.64|162.67|162.59|167
1743772240000|2025-04-04 13:10:40|162.72|162.64|162.72|162.59|162.72|162.64|162.62|162.54|119
1743772250000|2025-04-04 13:10:50|162.67|162.64|162.77|162.64|162.82|162.74|162.67|162.59|128
1743772260000|2025-04-04 13:11:00|162.72|162.59|162.57|162.49|162.72|162.59|162.57|162.49|69
1743772270000|2025-04-04 13:11:10|162.52|162.44|162.32|162.24|162.57|162.49|162.32|162.24|163
1743772280000|2025-04-04 13:11:20|162.27|162.19|162.37|162.29|162.42|162.34|162.27|162.19|140
1743772290000|2025-04-04 13:11:30|162.32|162.24|162.37|162.29|162.42|162.29|162.27|162.19|286
1743772300000|2025-04-04 13:11:40|162.32|162.24|162.27|162.19|162.37|162.24|162.17|162.09|78
1743772310000|2025-04-04 13:11:50|162.32|162.24|162.32|162.24|162.32|162.24|162.32|162.24|137
1743772320000|2025-04-04 13:12:00|162.27|162.19|162.32|162.24|162.32|162.24|162.22|162.14|208
1743772330000|2025-04-04 13:12:10|162.37|162.29|162.32|162.24|162.42|162.34|162.27|162.19|273
1743772340000|2025-04-04 13:12:20|162.27|162.19|162.22|162.14|162.27|162.19|162.12|162.04|425
1743772350000|2025-04-04 13:12:30|162.12|162.09|161.87|161.79|162.17|162.09|161.87|161.74|1038
1743772360000|2025-04-04 13:12:40|161.92|161.84|161.87|161.79|161.97|161.89|161.87|161.79|444
1743772370000|2025-04-04 13:12:50|161.92|161.84|161.92|161.84|161.97|161.89|161.92|161.84|516
1743772380000|2025-04-04 13:13:00|161.87|161.79|161.77|161.69|161.92|161.84|161.77|161.69|287
1743772390000|2025-04-04 13:13:10|161.72|161.64|161.57|161.49|161.77|161.69|161.57|161.49|117
1743772400000|2025-04-04 13:13:20|161.62|161.54|161.67|161.59|161.67|161.59|161.57|161.49|112
1743772410000|2025-04-04 13:13:30|161.62|161.54|161.62|161.54|161.67|161.54|161.57|161.49|106
1743772420000|2025-04-04 13:13:40|161.57|161.49|161.67|161.54|161.67|161.59|161.57|161.49|45
1743772430000|2025-04-04 13:13:50|161.62|161.59|161.67|161.59|161.72|161.64|161.57|161.49|103
1743772440000|2025-04-04 13:14:00|161.72|161.64|161.72|161.64|161.72|161.64|161.67|161.54|102
1743772450000|2025-04-04 13:14:10|161.77|161.69|161.67|161.59|161.77|161.69|161.67|161.59|46
1743772460000|2025-04-04 13:14:20|161.62|161.54|161.62|161.54|161.72|161.59|161.62|161.54|15
1743772470000|2025-04-04 13:14:30|161.67|161.49|161.62|161.54|161.67|161.59|161.62|161.49|154
1743772480000|2025-04-04 13:14:40|161.67|161.59|161.67|161.59|161.67|161.59|161.67|161.54|98
1743772490000|2025-04-04 13:14:50|161.62|161.54|161.67|161.54|161.67|161.54|161.57|161.49|24
1743772500000|2025-04-04 13:15:00|161.62|161.49|161.47|161.39|161.62|161.49|161.47|161.39|127
1743772510000|2025-04-04 13:15:10|161.52|161.44|161.47|161.39|161.57|161.49|161.47|161.39|57
1743772520000|2025-04-04 13:15:20|161.52|161.44|161.57|161.49|161.62|161.54|161.52|161.44|93
1743772530000|2025-04-04 13:15:30|161.52|161.44|161.77|161.69|161.77|161.69|161.52|161.44|67
1743772540000|2025-04-04 13:15:40|161.72|161.64|161.77|161.64|161.77|161.69|161.67|161.59|159
1743772550000|2025-04-04 13:15:50|161.72|161.69|161.67|161.59|161.77|161.69|161.67|161.59|13
1743772560000|2025-04-04 13:16:00|161.57|161.49|161.57|161.49|161.62|161.54|161.57|161.49|159
1743772570000|2025-04-04 13:16:10|161.52|161.44|161.52|161.44|161.57|161.49|161.52|161.44|128
1743772580000|2025-04-04 13:16:20|161.47|161.39|161.47|161.34|161.47|161.39|161.37|161.29|266
1743772590000|2025-04-04 13:16:30|161.42|161.39|161.47|161.39|161.52|161.44|161.42|161.34|28
1743772600000|2025-04-04 13:16:40|161.42|161.34|161.32|161.24|161.47|161.39|161.32|161.24|32
1743772610000|2025-04-04 13:16:50|161.27|161.19|161.27|161.19|161.32|161.24|161.27|161.14|46
1743772620000|2025-04-04 13:17:00|161.32|161.14|161.12|161.04|161.32|161.24|161.12|161.04|153
1743772630000|2025-04-04 13:17:10|161.17|160.99|161.22|161.14|161.22|161.14|161.12|160.99|55
1743772640000|2025-04-04 13:17:20|161.17|161.09|161.22|161.14|161.22|161.14|161.17|161.09|10
1743772650000|2025-04-04 13:17:30|161.27|161.19|161.22|161.14|161.32|161.19|161.17|161.09|100
1743772660000|2025-04-04 13:17:40|161.27|161.19|161.27|161.19|161.32|161.24|161.22|161.19|76
1743772670000|2025-04-04 13:17:50|161.32|161.24|161.37|161.24|161.42|161.29|161.27|161.24|187
1743772680000|2025-04-04 13:18:00|161.32|161.29|161.37|161.29|161.42|161.34|161.27|161.19|326
1743772690000|2025-04-04 13:18:10|161.42|161.34|161.17|161.09|161.42|161.34|161.07|160.99|266
1743772700000|2025-04-04 13:18:20|161.22|161.14|161.27|161.19|161.32|161.24|161.17|161.09|89
1743772710000|2025-04-04 13:18:30|161.32|161.24|161.32|161.19|161.37|161.29|161.22|161.14|85
1743772720000|2025-04-04 13:18:40|161.37|161.24|161.37|161.29|161.42|161.34|161.32|161.24|55
1743772730000|2025-04-04 13:18:50|161.32|161.24|161.47|161.39|161.47|161.39|161.27|161.19|191
1743772740000|2025-04-04 13:19:00|161.42|161.34|161.27|161.19|161.42|161.34|161.27|161.19|141
1743772750000|2025-04-04 13:19:10|161.32|161.24|161.32|161.24|161.37|161.29|161.27|161.19|72
1743772760000|2025-04-04 13:19:20|161.37|161.29|161.32|161.24|161.37|161.29|161.27|161.19|73
1743772770000|2025-04-04 13:19:30|161.27|161.19|161.27|161.19|161.32|161.24|161.22|161.14|64
1743772780000|2025-04-04 13:19:40|161.22|161.14|161.22|161.14|161.27|161.14|161.22|161.14|30
1743772790000|2025-04-04 13:19:50|161.27|161.19|161.22|161.14|161.37|161.29|161.22|161.14|288
1743772800000|2025-04-04 13:20:00|161.27|161.19|161.22|161.14|161.37|161.29|161.22|161.14|50
1743772810000|2025-04-04 13:20:10|161.27|161.09|161.22|161.14|161.27|161.14|161.22|161.09|40
1743772820000|2025-04-04 13:20:20|161.17|161.09|161.12|161.04|161.22|161.14|161.12|161.04|57
1743772830000|2025-04-04 13:20:30|161.07|160.99|161.12|161.04|161.17|161.09|161.07|160.99|69
1743772840000|2025-04-04 13:20:40|161.07|160.99|161.07|160.99|161.07|160.99|161.02|160.94|236
1743772850000|2025-04-04 13:20:50|161.12|160.94|161.12|161.04|161.17|161.04|161.07|160.94|364
1743772860000|2025-04-04 13:21:00|161.17|161.09|161.27|161.19|161.27|161.19|161.12|161.04|52
1743772870000|2025-04-04 13:21:10|161.32|161.24|161.42|161.34|161.42|161.34|161.27|161.19|155
1743772880000|2025-04-04 13:21:20|161.37|161.29|161.42|161.34|161.47|161.39|161.37|161.24|31
1743772890000|2025-04-04 13:21:30|161.37|161.29|161.32|161.24|161.37|161.29|161.27|161.19|124
1743772900000|2025-04-04 13:21:40|161.27|161.19|161.27|161.19|161.32|161.19|161.27|161.19|18
1743772910000|2025-04-04 13:21:50|161.22|161.14|161.22|161.14|161.27|161.19|161.17|161.09|218
1743772920000|2025-04-04 13:22:00|161.17|161.09|161.07|160.99|161.22|161.14|161.07|160.99|190
1743772930000|2025-04-04 13:22:10|161.02|160.94|160.72|160.64|161.02|160.94|160.72|160.64|486
1743772940000|2025-04-04 13:22:20|160.67|160.59|160.67|160.59|160.72|160.64|160.62|160.54|419
1743772950000|2025-04-04 13:22:30|160.72|160.64|160.82|160.69|160.82|160.74|160.72|160.64|248
1743772960000|2025-04-04 13:22:40|160.92|160.74|160.82|160.74|160.97|160.89|160.82|160.69|333
1743772970000|2025-04-04 13:22:50|160.77|160.69|160.72|160.64|160.77|160.69|160.72|160.64|90
1743772980000|2025-04-04 13:23:00|160.77|160.69|160.77|160.69|160.77|160.69|160.77|160.69|84
1743772990000|2025-04-04 13:23:10|160.82|160.74|160.82|160.74|160.82|160.74|160.72|160.64|399
1743773000000|2025-04-04 13:23:20|160.77|160.69|160.67|160.59|160.77|160.69|160.67|160.59|93
1743773010000|2025-04-04 13:23:30|160.72|160.69|160.77|160.69|160.77|160.69|160.67|160.59|363
1743773020000|2025-04-04 13:23:40|160.82|160.74|160.77|160.69|160.82|160.74|160.77|160.69|283
1743773030000|2025-04-04 13:23:50|160.72|160.64|160.77|160.69|160.77|160.69|160.67|160.59|130
1743773040000|2025-04-04 13:24:00|160.82|160.74|160.92|160.84|160.92|160.84|160.77|160.69|289
1743773050000|2025-04-04 13:24:10|160.87|160.79|160.92|160.84|161.02|160.94|160.87|160.79|210
1743773060000|2025-04-04 13:24:20|160.87|160.79|160.77|160.69|160.92|160.79|160.77|160.69|131
1743773070000|2025-04-04 13:24:30|160.82|160.64|160.87|160.79|160.87|160.79|160.82|160.64|106
1743773080000|2025-04-04 13:24:40|160.82|160.74|160.82|160.74|160.87|160.79|160.77|160.69|111
1743773090000|2025-04-04 13:24:50|160.77|160.69|160.92|160.84|160.92|160.84|160.77|160.69|194
1743773100000|2025-04-04 13:25:00|160.97|160.89|161.02|160.94|161.02|160.94|160.92|160.84|418
1743773110000|2025-04-04 13:25:10|160.97|160.89|161.02|160.94|161.02|160.94|160.92|160.84|153
1743773120000|2025-04-04 13:25:20|160.97|160.89|161.02|160.94|161.07|160.99|160.97|160.89|124
1743773130000|2025-04-04 13:25:30|160.97|160.89|160.82|160.74|160.97|160.89|160.82|160.74|106
1743773140000|2025-04-04 13:25:40|160.77|160.69|160.72|160.64|160.82|160.69|160.62|160.54|524
1743773150000|2025-04-04 13:25:50|160.77|160.69|160.97|160.89|160.97|160.89|160.72|160.64|2689
1743773160000|2025-04-04 13:26:00|160.92|160.84|160.92|160.84|160.97|160.89|160.92|160.79|139
1743773170000|2025-04-04 13:26:10|160.87|160.79|161.12|161.04|161.17|161.09|160.87|160.79|315
1743773180000|2025-04-04 13:26:20|161.17|161.09|161.12|161.04|161.27|161.19|161.12|161.04|416
1743773190000|2025-04-04 13:26:30|161.07|160.99|160.92|160.84|161.12|160.99|160.92|160.84|136
1743773200000|2025-04-04 13:26:40|160.87|160.79|160.82|160.74|160.92|160.84|160.77|160.69|152
1743773210000|2025-04-04 13:26:50|160.87|160.79|160.82|160.74|160.87|160.79|160.82|160.74|292
1743773220000|2025-04-04 13:27:00|160.72|160.64|160.67|160.54|160.72|160.64|160.62|160.54|468
1743773230000|2025-04-04 13:27:10|160.62|160.59|160.52|160.44|160.62|160.59|160.47|160.39|142
1743773240000|2025-04-04 13:27:20|160.57|160.39|160.57|160.49|160.62|160.49|160.57|160.39|144
1743773250000|2025-04-04 13:27:30|160.62|160.54|160.52|160.44|160.62|160.54|160.47|160.39|200
1743773260000|2025-04-04 13:27:40|160.57|160.49|160.52|160.44|160.57|160.49|160.52|160.44|75
1743773270000|2025-04-04 13:27:50|160.57|160.49|160.57|160.49|160.57|160.49|160.52|160.44|205
1743773280000|2025-04-04 13:28:00|160.62|160.54|160.62|160.54|160.77|160.69|160.62|160.54|394
1743773290000|2025-04-04 13:28:10|160.67|160.59|160.77|160.69|160.77|160.69|160.67|160.59|310
1743773300000|2025-04-04 13:28:20|160.72|160.64|160.77|160.69|160.77|160.69|160.72|160.64|287
1743773310000|2025-04-04 13:28:30|160.82|160.74|160.92|160.84|160.97|160.89|160.77|160.69|326
1743773320000|2025-04-04 13:28:40|160.97|160.89|160.92|160.84|160.97|160.89|160.92|160.84|123
1743773330000|2025-04-04 13:28:50|160.97|160.89|161.07|160.99|161.12|160.99|160.92|160.84|73
1743773340000|2025-04-04 13:29:00|161.12|161.04|160.92|160.84|161.12|161.04|160.92|160.84|101
1743773350000|2025-04-04 13:29:10|160.97|160.89|160.92|160.84|160.97|160.89|160.92|160.84|259
1743773360000|2025-04-04 13:29:20|160.87|160.79|160.97|160.84|160.97|160.89|160.87|160.79|230
1743773370000|2025-04-04 13:29:30|161.02|160.89|160.97|160.89|161.02|160.94|160.97|160.89|177
1743773380000|2025-04-04 13:29:40|160.92|160.84|160.92|160.84|160.92|160.84|160.87|160.79|237
1743773390000|2025-04-04 13:29:50|160.87|160.79|160.82|160.74|160.92|160.84|160.82|160.74|157
1743773400000|2025-04-04 13:30:00|160.92|160.84|161.17|161.09|161.32|161.19|160.87|160.79|694
1743773410000|2025-04-04 13:30:10|161.22|161.14|161.32|161.24|161.42|161.34|161.17|161.04|481
1743773420000|2025-04-04 13:30:20|161.37|161.29|161.47|161.39|161.57|161.49|161.27|161.19|121
1743773430000|2025-04-04 13:30:30|161.52|161.44|161.52|161.44|161.57|161.49|161.47|161.39|66
1743773440000|2025-04-04 13:30:40|161.57|161.49|161.67|161.54|161.67|161.59|161.57|161.44|99
1743773450000|2025-04-04 13:30:50|161.62|161.59|161.37|161.29|161.62|161.59|161.37|161.29|217
1743773460000|2025-04-04 13:31:00|161.47|161.39|161.42|161.34|161.47|161.39|161.37|161.29|58
1743773470000|2025-04-04 13:31:10|161.47|161.39|161.52|161.44|161.57|161.49|161.37|161.29|147
1743773480000|2025-04-04 13:31:20|161.47|161.39|161.32|161.24|161.47|161.39|161.32|161.19|48
1743773490000|2025-04-04 13:31:30|161.27|161.19|161.27|161.19|161.37|161.29|161.27|161.19|45
1743773500000|2025-04-04 13:31:40|161.22|161.14|161.17|161.09|161.27|161.19|161.12|161.04|233
1743773510000|2025-04-04 13:31:50|161.27|161.14|161.07|160.94|161.27|161.19|161.07|160.94|112
1743773520000|2025-04-04 13:32:00|161.02|160.89|160.77|160.69|161.02|160.89|160.77|160.69|118
1743773530000|2025-04-04 13:32:10|160.82|160.74|160.87|160.79|161.02|160.94|160.77|160.69|126
1743773540000|2025-04-04 13:32:20|160.92|160.84|160.82|160.74|160.92|160.84|160.82|160.74|160
1743773550000|2025-04-04 13:32:30|160.87|160.69|160.87|160.79|160.92|160.84|160.87|160.69|43
1743773560000|2025-04-04 13:32:40|160.82|160.74|161.02|160.94|161.02|160.94|160.82|160.74|119
1743773570000|2025-04-04 13:32:50|161.07|160.89|161.02|160.94|161.17|161.04|161.02|160.89|108
1743773580000|2025-04-04 13:33:00|160.97|160.89|160.87|160.79|160.97|160.89|160.87|160.79|100
1743773590000|2025-04-04 13:33:10|160.82|160.74|160.82|160.69|160.87|160.79|160.72|160.64|40
1743773600000|2025-04-04 13:33:20|160.77|160.74|160.67|160.59|160.82|160.74|160.67|160.59|39
1743773610000|2025-04-04 13:33:30|160.62|160.54|160.67|160.59|160.72|160.64|160.62|160.49|325
1743773620000|2025-04-04 13:33:40|160.72|160.64|160.72|160.64|160.82|160.74|160.72|160.64|97
1743773630000|2025-04-04 13:33:50|160.67|160.59|160.52|160.44|160.72|160.64|160.52|160.44|384
1743773640000|2025-04-04 13:34:00|160.47|160.39|160.37|160.29|160.52|160.39|160.37|160.29|454
1743773650000|2025-04-04 13:34:10|160.42|160.34|160.37|160.29|160.47|160.34|160.37|160.29|51
1743773660000|2025-04-04 13:34:20|160.42|160.34|160.42|160.34|160.47|160.34|160.37|160.24|85
1743773670000|2025-04-04 13:34:30|160.37|160.24|160.32|160.24|160.42|160.34|160.32|160.24|368
1743773680000|2025-04-04 13:34:40|160.27|160.19|160.32|160.19|160.37|160.29|160.27|160.19|56
1743773690000|2025-04-04 13:34:50|160.27|160.14|160.47|160.39|160.52|160.44|160.22|160.14|593
1743773700000|2025-04-04 13:35:00|160.52|160.44|160.37|160.29|160.62|160.54|160.37|160.29|158
1743773710000|2025-04-04 13:35:10|160.32|160.24|160.47|160.39|160.47|160.39|160.32|160.19|485
1743773720000|2025-04-04 13:35:20|160.42|160.34|160.47|160.39|160.52|160.39|160.37|160.29|380
1743773730000|2025-04-04 13:35:30|160.52|160.44|160.37|160.29|160.57|160.49|160.37|160.29|115
1743773740000|2025-04-04 13:35:40|160.42|160.24|160.47|160.39|160.52|160.39|160.32|160.24|91
1743773750000|2025-04-04 13:35:50|160.57|160.49|160.62|160.54|160.62|160.54|160.57|160.44|107
1743773760000|2025-04-04 13:36:00|160.67|160.49|160.37|160.29|160.67|160.54|160.37|160.29|310
1743773770000|2025-04-04 13:36:10|160.42|160.34|160.27|160.19|160.42|160.34|160.27|160.14|91
1743773780000|2025-04-04 13:36:20|160.22|160.14|160.07|159.99|160.22|160.14|160.02|159.94|404
1743773790000|2025-04-04 13:36:30|160.12|160.04|160.12|160.04|160.12|160.04|160.07|159.94|151
1743773800000|2025-04-04 13:36:40|160.07|159.99|160.12|159.99|160.12|160.04|160.02|159.94|225
1743773810000|2025-04-04 13:36:50|160.07|159.94|159.97|159.89|160.12|160.04|159.97|159.89|263
1743773820000|2025-04-04 13:37:00|160.02|159.94|159.97|159.89|160.07|159.99|159.97|159.89|144
1743773830000|2025-04-04 13:37:10|160.02|159.94|160.07|159.99|160.07|159.99|160.02|159.94|126
1743773840000|2025-04-04 13:37:20|160.12|160.04|160.12|160.04|160.17|160.09|160.12|160.04|288
1743773850000|2025-04-04 13:37:30|160.07|159.99|160.17|160.09|160.17|160.09|160.07|159.99|131
1743773860000|2025-04-04 13:37:40|160.22|160.14|160.12|160.04|160.27|160.19|160.07|159.99|130
1743773870000|2025-04-04 13:37:50|160.07|159.99|160.02|159.94|160.12|160.04|160.02|159.94|39
1743773880000|2025-04-04 13:38:00|160.07|159.99|159.92|159.84|160.07|159.99|159.92|159.79|68
1743773890000|2025-04-04 13:38:10|159.97|159.89|159.97|159.89|160.07|159.99|159.97|159.89|235
1743773900000|2025-04-04 13:38:20|159.92|159.84|159.72|159.64|159.92|159.84|159.72|159.64|107
1743773910000|2025-04-04 13:38:30|159.77|159.69|159.77|159.69|159.77|159.69|159.72|159.64|62
1743773920000|2025-04-04 13:38:40|159.72|159.64|159.77|159.69|159.77|159.69|159.67|159.59|35
1743773930000|2025-04-04 13:38:50|159.82|159.74|159.92|159.84|159.97|159.89|159.82|159.69|94
1743773940000|2025-04-04 13:39:00|159.82|159.74|159.87|159.79|160.02|159.94|159.82|159.74|117
1743773950000|2025-04-04 13:39:10|159.92|159.74|159.87|159.79|159.92|159.84|159.87|159.74|44
1743773960000|2025-04-04 13:39:20|159.92|159.84|160.17|160.09|160.17|160.09|159.92|159.84|94
1743773970000|2025-04-04 13:39:30|160.12|160.04|160.17|160.09|160.22|160.14|160.07|159.99|185
1743773980000|2025-04-04 13:39:40|160.22|160.14|160.32|160.24|160.32|160.24|160.22|160.14|88
1743773990000|2025-04-04 13:39:50|160.37|160.19|160.32|160.24|160.37|160.29|160.32|160.19|160
1743774000000|2025-04-04 13:40:00|160.37|160.19|160.12|160.04|160.37|160.29|160.12|160.04|194
1743774010000|2025-04-04 13:40:10|160.17|160.09|160.07|159.99|160.17|160.09|160.07|159.99|142
1743774020000|2025-04-04 13:40:20|160.12|160.04|160.07|159.99|160.17|160.09|160.07|159.99|31
1743774030000|2025-04-04 13:40:30|160.12|160.04|160.07|159.99|160.12|160.04|160.07|159.99|40
1743774040000|2025-04-04 13:40:40|160.02|159.94|160.12|160.04|160.17|160.09|160.02|159.94|47
1743774050000|2025-04-04 13:40:50|160.17|160.09|160.17|160.09|160.22|160.14|160.12|160.09|24
1743774060000|2025-04-04 13:41:00|160.12|160.04|159.97|159.89|160.12|160.04|159.92|159.84|104
1743774070000|2025-04-04 13:41:10|160.02|159.94|160.02|159.94|160.07|159.99|159.97|159.89|159
1743774080000|2025-04-04 13:41:20|159.97|159.89|159.87|159.79|160.02|159.94|159.87|159.79|132
1743774090000|2025-04-04 13:41:30|159.77|159.69|159.67|159.59|159.82|159.74|159.67|159.59|224
1743774100000|2025-04-04 13:41:40|159.72|159.64|159.77|159.69|159.77|159.69|159.62|159.54|88
1743774110000|2025-04-04 13:41:50|159.72|159.64|159.72|159.64|159.77|159.69|159.72|159.64|82
1743774120000|2025-04-04 13:42:00|159.67|159.59|159.62|159.54|159.67|159.59|159.57|159.49|291
1743774130000|2025-04-04 13:42:10|159.67|159.59|159.62|159.54|159.72|159.64|159.62|159.54|429
1743774140000|2025-04-04 13:42:20|159.57|159.49|159.57|159.49|159.57|159.49|159.57|159.49|171
1743774150000|2025-04-04 13:42:30|159.52|159.44|159.42|159.34|159.52|159.44|159.37|159.29|582
1743774160000|2025-04-04 13:42:40|159.37|159.29|159.22|159.14|159.42|159.34|159.12|159.04|805
1743774170000|2025-04-04 13:42:50|159.12|159.04|159.17|159.04|159.17|159.09|159.12|159.04|778
1743774180000|2025-04-04 13:43:00|159.12|159.09|159.22|159.14|159.27|159.19|159.12|159.04|324
1743774190000|2025-04-04 13:43:10|159.27|159.19|159.47|159.39|159.52|159.39|159.22|159.14|236
1743774200000|2025-04-04 13:43:20|159.52|159.44|159.62|159.54|159.67|159.59|159.52|159.44|188
1743774210000|2025-04-04 13:43:30|159.67|159.59|159.77|159.69|159.82|159.74|159.67|159.59|109
1743774220000|2025-04-04 13:43:40|159.72|159.64|159.82|159.74|159.82|159.74|159.72|159.59|124
1743774230000|2025-04-04 13:43:50|159.87|159.79|159.72|159.59|159.87|159.79|159.67|159.59|236
1743774240000|2025-04-04 13:44:00|159.67|159.64|159.67|159.59|159.72|159.64|159.62|159.54|81
1743774250000|2025-04-04 13:44:10|159.72|159.64|159.62|159.54|159.72|159.64|159.52|159.44|502
1743774260000|2025-04-04 13:44:20|159.57|159.49|159.52|159.44|159.67|159.59|159.52|159.44|144
1743774270000|2025-04-04 13:44:30|159.57|159.49|159.67|159.59|159.67|159.59|159.57|159.49|114
1743774280000|2025-04-04 13:44:40|159.62|159.54|159.47|159.39|159.62|159.54|159.47|159.39|361
1743774290000|2025-04-04 13:44:50|159.42|159.34|159.42|159.34|159.47|159.39|159.37|159.29|278
1743774300000|2025-04-04 13:45:00|159.47|159.39|159.47|159.39|159.52|159.44|159.42|159.34|163
1743774310000|2025-04-04 13:45:10|159.52|159.44|159.32|159.24|159.52|159.44|159.32|159.24|161
1743774320000|2025-04-04 13:45:20|159.37|159.19|159.47|159.39|159.52|159.44|159.27|159.19|192
1743774330000|2025-04-04 13:45:30|159.42|159.34|159.47|159.39|159.52|159.44|159.37|159.29|263
1743774340000|2025-04-04 13:45:40|159.57|159.44|159.52|159.44|159.57|159.49|159.47|159.39|244
1743774350000|2025-04-04 13:45:50|159.62|159.54|159.62|159.54|159.67|159.59|159.57|159.49|462
1743774360000|2025-04-04 13:46:00|159.67|159.59|159.67|159.59|159.77|159.69|159.67|159.59|254
1743774370000|2025-04-04 13:46:10|159.72|159.64|159.67|159.59|159.72|159.64|159.57|159.49|197
1743774380000|2025-04-04 13:46:20|159.62|159.54|159.62|159.54|159.67|159.59|159.57|159.49|19
1743774390000|2025-04-04 13:46:30|159.57|159.49|159.62|159.54|159.67|159.59|159.57|159.49|23
1743774400000|2025-04-04 13:46:40|159.72|159.64|159.92|159.84|159.92|159.84|159.62|159.54|335
1743774410000|2025-04-04 13:46:50|159.87|159.79|160.07|159.99|160.07|159.99|159.87|159.79|69
1743774420000|2025-04-04 13:47:00|159.97|159.89|160.02|159.94|160.12|160.04|159.97|159.89|710
1743774430000|2025-04-04 13:47:10|160.07|159.99|160.12|160.04|160.22|160.14|160.07|159.99|301
1743774440000|2025-04-04 13:47:20|160.17|160.09|160.12|160.04|160.17|160.09|160.07|159.99|99
1743774450000|2025-04-04 13:47:30|160.07|159.99|160.02|159.94|160.12|160.04|159.97|159.89|75
1743774460000|2025-04-04 13:47:40|159.97|159.89|160.07|159.99|160.07|159.99|159.92|159.84|625
1743774470000|2025-04-04 13:47:50|160.02|159.94|159.92|159.84|160.07|159.94|159.92|159.84|304
1743774480000|2025-04-04 13:48:00|159.97|159.89|160.17|160.09|160.22|160.14|159.97|159.89|150
1743774490000|2025-04-04 13:48:10|160.12|160.04|159.97|159.89|160.17|160.04|159.97|159.84|167
1743774500000|2025-04-04 13:48:20|160.02|159.94|160.02|159.89|160.07|159.99|159.97|159.89|3690
1743774510000|2025-04-04 13:48:30|159.97|159.94|160.02|159.94|160.02|159.94|159.97|159.94|102
1743774520000|2025-04-04 13:48:40|159.97|159.89|159.97|159.89|159.97|159.89|159.92|159.84|36
1743774530000|2025-04-04 13:48:50|159.92|159.84|159.92|159.84|159.92|159.84|159.87|159.79|86
1743774540000|2025-04-04 13:49:00|159.97|159.89|159.97|159.84|159.97|159.89|159.92|159.79|101
1743774550000|2025-04-04 13:49:10|159.92|159.89|159.82|159.69|159.97|159.89|159.77|159.69|106
1743774560000|2025-04-04 13:49:20|159.87|159.74|159.97|159.84|159.97|159.84|159.87|159.69|34
1743774570000|2025-04-04 13:49:30|159.92|159.89|159.92|159.84|159.97|159.89|159.87|159.79|231
1743774580000|2025-04-04 13:49:40|159.87|159.79|159.97|159.89|159.97|159.89|159.82|159.74|165
1743774590000|2025-04-04 13:49:50|159.92|159.84|159.87|159.79|160.02|159.94|159.87|159.79|133
1743774600000|2025-04-04 13:50:00|159.92|159.84|159.87|159.79|159.92|159.84|159.82|159.74|130
1743774610000|2025-04-04 13:50:10|159.92|159.84|159.92|159.84|160.02|159.94|159.92|159.84|90
1743774620000|2025-04-04 13:50:20|159.97|159.79|159.92|159.79|159.97|159.84|159.82|159.69|129
1743774630000|2025-04-04 13:50:30|159.97|159.84|160.07|159.99|160.07|159.99|159.97|159.84|42
1743774640000|2025-04-04 13:50:40|160.02|159.94|160.07|159.94|160.12|159.99|159.97|159.89|78
1743774650000|2025-04-04 13:50:50|160.02|159.99|159.97|159.89|160.12|160.04|159.97|159.89|118
1743774660000|2025-04-04 13:51:00|159.92|159.84|159.92|159.84|160.02|159.94|159.92|159.84|38
1743774670000|2025-04-04 13:51:10|159.82|159.74|159.97|159.89|159.97|159.89|159.82|159.74|336
1743774680000|2025-04-04 13:51:20|159.92|159.84|159.92|159.84|159.92|159.84|159.87|159.79|26
1743774690000|2025-04-04 13:51:30|159.97|159.79|159.92|159.79|159.97|159.89|159.87|159.79|44
1743774700000|2025-04-04 13:51:40|159.87|159.74|159.72|159.64|159.92|159.74|159.67|159.59|75
1743774710000|2025-04-04 13:51:50|159.67|159.59|159.57|159.49|159.82|159.74|159.52|159.44|119
1743774720000|2025-04-04 13:52:00|159.62|159.54|159.62|159.54|159.62|159.54|159.52|159.44|70
1743774730000|2025-04-04 13:52:10|159.67|159.49|159.82|159.74|159.87|159.74|159.67|159.49|101
1743774740000|2025-04-04 13:52:20|159.87|159.69|159.82|159.74|159.87|159.79|159.72|159.59|24
1743774750000|2025-04-04 13:52:30|159.77|159.69|159.67|159.59|159.77|159.69|159.57|159.49|93
1743774760000|2025-04-04 13:52:40|159.62|159.54|159.72|159.64|159.77|159.64|159.62|159.54|50
1743774770000|2025-04-04 13:52:50|159.77|159.69|159.82|159.74|159.92|159.84|159.77|159.69|72
1743774780000|2025-04-04 13:53:00|159.87|159.79|159.87|159.79|159.92|159.84|159.82|159.74|71
1743774790000|2025-04-04 13:53:10|159.92|159.84|160.02|159.94|160.07|159.94|159.87|159.79|68
1743774800000|2025-04-04 13:53:20|160.07|159.89|160.07|159.99|160.17|160.04|160.07|159.89|48
1743774810000|2025-04-04 13:53:30|159.97|159.89|159.92|159.84|160.02|159.89|159.92|159.84|93
1743774820000|2025-04-04 13:53:40|159.97|159.89|160.02|159.89|160.02|159.94|159.92|159.84|552
1743774830000|2025-04-04 13:53:50|160.07|159.94|159.92|159.79|160.07|159.99|159.92|159.79|13
1743774840000|2025-04-04 13:54:00|159.87|159.74|159.87|159.79|159.92|159.84|159.82|159.74|60
1743774850000|2025-04-04 13:54:10|159.82|159.74|159.72|159.64|159.87|159.79|159.72|159.59|84
1743774860000|2025-04-04 13:54:20|159.67|159.59|159.67|159.59|159.72|159.64|159.62|159.54|71
1743774870000|2025-04-04 13:54:30|159.62|159.54|159.62|159.54|159.72|159.59|159.62|159.54|61
1743774880000|2025-04-04 13:54:40|159.57|159.49|159.52|159.44|159.62|159.54|159.52|159.44|131
1743774890000|2025-04-04 13:54:50|159.57|159.49|159.62|159.54|159.62|159.54|159.52|159.44|63
1743774900000|2025-04-04 13:55:00|159.67|159.59|159.62|159.54|159.67|159.59|159.57|159.49|273
1743774910000|2025-04-04 13:55:10|159.57|159.49|159.62|159.54|159.67|159.59|159.57|159.49|32
1743774920000|2025-04-04 13:55:20|159.57|159.49|159.57|159.44|159.62|159.54|159.52|159.44|58
1743774930000|2025-04-04 13:55:30|159.62|159.49|159.67|159.59|159.67|159.59|159.62|159.49|72
1743774940000|2025-04-04 13:55:40|159.72|159.64|159.67|159.59|159.77|159.69|159.62|159.54|196
1743774950000|2025-04-04 13:55:50|159.62|159.54|159.42|159.34|159.62|159.54|159.42|159.29|303
1743774960000|2025-04-04 13:56:00|159.37|159.29|159.27|159.19|159.42|159.34|159.22|159.14|260
1743774970000|2025-04-04 13:56:10|159.32|159.24|159.42|159.34|159.52|159.44|159.27|159.19|298
1743774980000|2025-04-04 13:56:20|159.52|159.39|159.57|159.49|159.62|159.54|159.47|159.39|111
1743774990000|2025-04-04 13:56:30|159.52|159.44|159.42|159.34|159.52|159.44|159.37|159.29|93
1743775000000|2025-04-04 13:56:40|159.47|159.39|159.57|159.44|159.62|159.54|159.47|159.39|118
1743775010000|2025-04-04 13:56:50|159.52|159.49|159.62|159.54|159.67|159.59|159.52|159.44|253
1743775020000|2025-04-04 13:57:00|159.67|159.49|159.62|159.54|159.67|159.59|159.57|159.49|56
1743775030000|2025-04-04 13:57:10|159.67|159.59|159.67|159.59|159.72|159.64|159.67|159.59|49
1743775040000|2025-04-04 13:57:20|159.62|159.54|159.57|159.44|159.62|159.54|159.52|159.44|59
1743775050000|2025-04-04 13:57:30|159.52|159.49|159.67|159.59|159.72|159.59|159.52|159.49|109
1743775060000|2025-04-04 13:57:40|159.72|159.64|159.92|159.84|159.92|159.84|159.72|159.64|154
1743775070000|2025-04-04 13:57:50|159.97|159.89|160.02|159.94|160.02|159.94|159.87|159.79|72
1743775080000|2025-04-04 13:58:00|160.07|159.99|160.07|159.99|160.07|159.99|159.92|159.84|274
1743775090000|2025-04-04 13:58:10|160.02|159.94|160.02|159.94|160.17|160.09|159.97|159.89|59
1743775100000|2025-04-04 13:58:20|159.97|159.89|160.17|160.09|160.17|160.09|159.97|159.89|319
1743775110000|2025-04-04 13:58:30|160.22|160.14|160.32|160.24|160.32|160.24|160.22|160.14|72
1743775120000|2025-04-04 13:58:40|160.37|160.29|160.37|160.29|160.42|160.34|160.32|160.24|249
1743775130000|2025-04-04 13:58:50|160.32|160.24|160.42|160.29|160.42|160.34|160.32|160.24|136
1743775140000|2025-04-04 13:59:00|160.37|160.34|160.47|160.39|160.57|160.49|160.37|160.29|87
1743775150000|2025-04-04 13:59:10|160.42|160.34|160.42|160.34|160.47|160.39|160.42|160.34|314
1743775160000|2025-04-04 13:59:20|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|147
1743775170000|2025-04-04 13:59:30|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|741
1743775180000|2025-04-04 13:59:40|160.47|160.39|160.47|160.39|160.47|160.39|160.42|160.34|510
1743775190000|2025-04-04 13:59:50|160.42|160.34|160.42|160.34|160.42|160.34|160.42|160.34|477
1743775200000|2025-04-04 14:00:00|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|393
1743775210000|2025-04-04 14:00:10|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|285
1743775220000|2025-04-04 14:00:20|160.47|160.39|160.32|160.24|160.47|160.39|160.27|160.19|432
1743775230000|2025-04-04 14:00:30|160.27|160.19|160.22|160.14|160.27|160.19|160.17|160.09|280
1743775240000|2025-04-04 14:00:40|160.17|160.09|160.22|160.14|160.22|160.14|160.17|160.09|115
1743775250000|2025-04-04 14:00:50|160.17|160.09|160.22|160.14|160.22|160.14|160.17|160.09|33
1743775260000|2025-04-04 14:01:00|160.17|160.09|159.97|159.89|160.17|160.09|159.97|159.89|310
1743775270000|2025-04-04 14:01:10|159.92|159.84|160.12|160.04|160.12|160.04|159.92|159.84|283
1743775280000|2025-04-04 14:01:20|160.07|159.99|160.12|160.04|160.12|160.04|160.02|159.94|125
1743775290000|2025-04-04 14:01:30|160.07|159.99|160.07|159.99|160.12|160.04|160.07|159.99|79
1743775300000|2025-04-04 14:01:40|160.02|159.94|159.92|159.84|160.02|159.94|159.92|159.84|86
1743775310000|2025-04-04 14:01:50|159.97|159.89|160.02|159.89|160.02|159.94|159.97|159.89|240
1743775320000|2025-04-04 14:02:00|160.07|159.94|159.97|159.89|160.07|159.99|159.97|159.89|107
1743775330000|2025-04-04 14:02:10|160.02|159.94|160.17|160.09|160.17|160.09|160.02|159.94|219
1743775340000|2025-04-04 14:02:20|160.12|160.04|160.12|159.99|160.17|160.09|160.07|159.99|195
1743775350000|2025-04-04 14:02:30|160.07|160.04|160.07|159.94|160.07|160.04|159.97|159.89|189
1743775360000|2025-04-04 14:02:40|160.02|159.89|159.97|159.89|160.02|159.89|159.87|159.79|95
1743775370000|2025-04-04 14:02:50|160.02|159.94|159.97|159.89|160.02|159.94|159.92|159.84|108
1743775380000|2025-04-04 14:03:00|159.92|159.84|159.87|159.79|159.97|159.89|159.82|159.74|59
1743775390000|2025-04-04 14:03:10|159.82|159.74|159.77|159.69|159.82|159.74|159.72|159.64|77
1743775400000|2025-04-04 14:03:20|159.72|159.64|159.72|159.64|159.82|159.69|159.72|159.59|288
1743775410000|2025-04-04 14:03:30|159.67|159.59|159.67|159.59|159.72|159.59|159.67|159.59|133
1743775420000|2025-04-04 14:03:40|159.72|159.54|159.67|159.54|159.72|159.59|159.62|159.54|252
1743775430000|2025-04-04 14:03:50|159.62|159.49|159.52|159.44|159.67|159.54|159.52|159.44|468
1743775440000|2025-04-04 14:04:00|159.47|159.39|159.47|159.34|159.57|159.44|159.47|159.34|120
1743775450000|2025-04-04 14:04:10|159.42|159.29|159.37|159.29|159.42|159.34|159.27|159.19|95
1743775460000|2025-04-04 14:04:20|159.32|159.24|159.52|159.39|159.52|159.44|159.32|159.24|322
1743775470000|2025-04-04 14:04:30|159.47|159.44|159.32|159.24|159.47|159.44|159.32|159.24|38
1743775480000|2025-04-04 14:04:40|159.37|159.29|159.42|159.34|159.52|159.39|159.37|159.29|21
1743775490000|2025-04-04 14:04:50|159.37|159.29|159.37|159.29|159.37|159.29|159.32|159.24|58
1743775500000|2025-04-04 14:05:00|159.32|159.24|159.37|159.29|159.47|159.39|159.32|159.24|224
1743775510000|2025-04-04 14:05:10|159.32|159.24|159.37|159.29|159.37|159.29|159.27|159.19|126
1743775520000|2025-04-04 14:05:20|159.32|159.24|159.42|159.29|159.42|159.34|159.32|159.24|41
1743775530000|2025-04-04 14:05:30|159.37|159.19|159.27|159.19|159.37|159.24|159.27|159.19|87
1743775540000|2025-04-04 14:05:40|159.32|159.14|159.22|159.14|159.32|159.24|159.22|159.14|77
1743775550000|2025-04-04 14:05:50|159.27|159.19|159.27|159.19|159.27|159.19|159.22|159.14|32
1743775560000|2025-04-04 14:06:00|159.32|159.14|159.32|159.24|159.32|159.24|159.27|159.14|5154
1743775570000|2025-04-04 14:06:10|159.27|159.19|159.22|159.14|159.32|159.24|159.17|159.09|37
1743775580000|2025-04-04 14:06:20|159.27|159.04|159.12|159.04|159.27|159.09|159.12|159.04|50
1743775590000|2025-04-04 14:06:30|159.17|158.99|159.07|158.99|159.17|158.99|159.07|158.99|153
1743775600000|2025-04-04 14:06:40|159.02|158.94|159.02|158.94|159.02|158.99|159.02|158.94|40
1743775610000|2025-04-04 14:06:50|158.97|158.89|159.07|158.99|159.07|158.99|158.97|158.89|37
1743775620000|2025-04-04 14:07:00|159.12|159.04|159.12|159.04|159.17|159.09|159.07|158.99|90
1743775630000|2025-04-04 14:07:10|159.07|158.99|159.02|158.94|159.07|158.99|159.02|158.89|55
1743775640000|2025-04-04 14:07:20|159.07|158.99|159.07|158.99|159.17|159.09|159.07|158.99|131
1743775650000|2025-04-04 14:07:30|159.12|158.94|158.92|158.84|159.12|158.99|158.92|158.84|39
1743775660000|2025-04-04 14:07:40|158.97|158.89|158.97|158.89|159.02|158.94|158.92|158.84|39
1743775670000|2025-04-04 14:07:50|158.87|158.79|159.17|159.09|159.17|159.09|158.87|158.79|183
1743775680000|2025-04-04 14:08:00|159.12|159.04|159.12|159.04|159.12|159.04|159.02|158.94|171
1743775690000|2025-04-04 14:08:10|159.17|158.99|159.22|159.09|159.22|159.14|159.17|158.99|47
1743775700000|2025-04-04 14:08:20|159.17|159.04|159.22|159.14|159.27|159.19|159.12|159.04|33
1743775710000|2025-04-04 14:08:30|159.27|159.19|159.37|159.29|159.42|159.34|159.22|159.14|67
1743775720000|2025-04-04 14:08:40|159.32|159.24|159.27|159.19|159.37|159.29|159.27|159.19|29
1743775730000|2025-04-04 14:08:50|159.32|159.14|159.32|159.24|159.32|159.24|159.22|159.14|60
1743775740000|2025-04-04 14:09:00|159.37|159.29|159.22|159.14|159.37|159.29|159.22|159.14|21
1743775750000|2025-04-04 14:09:10|159.17|159.09|159.12|159.04|159.17|159.09|159.12|159.04|166
1743775760000|2025-04-04 14:09:20|159.17|159.09|159.12|159.04|159.17|159.09|159.07|158.99|46
1743775770000|2025-04-04 14:09:30|159.17|159.09|159.27|159.19|159.27|159.19|159.17|159.09|30
1743775780000|2025-04-04 14:09:40|159.32|159.24|159.22|159.14|159.32|159.24|159.22|159.14|12
1743775790000|2025-04-04 14:09:50|159.27|159.19|159.17|159.09|159.27|159.19|159.17|159.04|46
1743775800000|2025-04-04 14:10:00|159.12|159.04|159.17|159.04|159.22|159.14|159.12|159.04|62
1743775810000|2025-04-04 14:10:10|159.12|159.09|159.17|159.04|159.17|159.09|159.12|159.04|2
1743775820000|2025-04-04 14:10:20|159.12|158.99|159.22|159.09|159.22|159.14|159.07|158.99|129
1743775830000|2025-04-04 14:10:30|159.17|159.14|159.17|159.09|159.22|159.14|159.12|159.04|64
1743775840000|2025-04-04 14:10:40|159.12|159.04|159.12|159.04|159.12|159.04|159.12|158.99|119
1743775850000|2025-04-04 14:10:50|159.17|158.99|159.12|159.04|159.17|159.04|159.07|158.99|160
1743775860000|2025-04-04 14:11:00|159.07|158.99|159.07|158.99|159.12|159.04|159.07|158.99|23
1743775870000|2025-04-04 14:11:10|159.12||159.07||159.12||159.07||164
1743775880000|2025-04-04 14:11:20|159.12||159.07||159.12||159.07||20
1743775890000|2025-04-04 14:11:30|||||||||32
1743775900000|2025-04-04 14:11:40|159.12|158.94|159.12|159.04|159.17|159.09|159.12|158.94|139
1743775910000|2025-04-04 14:11:50|159.17|159.09|159.22|159.14|159.27|159.14|159.12|159.04|70
1743775920000|2025-04-04 14:12:00|159.17|159.09|159.07|158.99|159.17|159.14|159.07|158.99|17
1743775930000|2025-04-04 14:12:10|||||||||233
1743775940000|2025-04-04 14:12:20|158.92|158.79|158.87|158.79|158.92|158.84|158.87|158.79|648
1743775950000|2025-04-04 14:12:30|158.77|158.74|158.77|158.69|158.77|158.74|158.72|158.64|64
1743775960000|2025-04-04 14:12:40|158.82|158.74|158.97|158.84|158.97|158.89|158.82|158.74|162
1743775970000|2025-04-04 14:12:50|159.02|158.89|159.02|158.94|159.07|158.99|158.97|158.89|376
1743775980000|2025-04-04 14:13:00|159.07|158.99|159.07|158.99|159.17|159.09|159.07|158.94|326
1743775990000|2025-04-04 14:13:10|159.12|159.04|159.02|158.94|159.12|159.04|159.02|158.94|223
1743776000000|2025-04-04 14:13:20|158.97|158.89|158.82|158.74|158.97|158.94|158.82|158.74|148
1743776010000|2025-04-04 14:13:30|158.87|158.79|158.92|158.84|158.92|158.84|158.87|158.79|425
1743776020000|2025-04-04 14:13:40|158.87|158.79|158.87|158.79|158.92|158.79|158.87|158.79|201
1743776030000|2025-04-04 14:13:50|158.92|158.74|158.82|158.69|158.92|158.79|158.77|158.69|13
1743776040000|2025-04-04 14:14:00|158.77|158.74|158.92|158.79|158.92|158.79|158.77|158.69|21
1743776050000|2025-04-04 14:14:10|158.97|158.84|158.97|158.89|158.97|158.89|158.92|158.84|43
1743776060000|2025-04-04 14:14:20|158.92|158.84|158.97|158.89|158.97|158.89|158.92|158.84|68
1743776070000|2025-04-04 14:14:30|159.02|158.94|158.97|158.89|159.02|158.94|158.97|158.89|1322
1743776080000|2025-04-04 14:14:40|158.92|158.84|158.92|158.84|158.97|158.84|158.87|158.79|62
1743776090000|2025-04-04 14:14:50|158.87|158.79|158.87|158.79|158.87|158.79|158.87|158.79|208
1743776100000|2025-04-04 14:15:00|158.92||158.87||158.92||158.87||838
1743776110000|2025-04-04 14:15:10|158.92|158.84|158.97|158.84|159.02|158.94|158.87|158.84|107
1743776120000|2025-04-04 14:15:20|158.92|158.89|158.82|158.74|158.92|158.89|158.82|158.74|37
1743776130000|2025-04-04 14:15:30|158.87|158.79|158.82|158.74|158.87|158.79|158.77|158.69|53
1743776140000|2025-04-04 14:15:40|158.87|158.69|158.67|158.59|158.87|158.69|158.67|158.59|188
1743776150000|2025-04-04 14:15:50|158.72|158.64|158.67|158.59|158.72|158.64|158.57|158.49|100
1743776160000|2025-04-04 14:16:00|158.72|158.54|158.62|158.54|158.72|158.54|158.62|158.54|14
1743776170000|2025-04-04 14:16:10|158.57|158.49|158.57|158.49|158.62|158.49|158.57|158.49|15
1743776180000|2025-04-04 14:16:20|158.62|158.54|158.77|158.64|158.77|158.64|158.62|158.54|72
1743776190000|2025-04-04 14:16:30|158.72|158.69|158.57|158.49|158.72|158.69|158.57|158.49|226
1743776200000|2025-04-04 14:16:40|158.62|158.54|158.62|158.54|158.67|158.59|158.57|158.49|15
1743776210000|2025-04-04 14:16:50|158.57|158.49|158.57|158.49|158.62|158.54|158.57|158.49|24
1743776220000|2025-04-04 14:17:00|158.62|158.54|158.32|158.24|158.62|158.54|158.32|158.24|188
1743776230000|2025-04-04 14:17:10|158.27|158.19|158.32|158.24|158.37|158.24|158.27|158.19|83
1743776240000|2025-04-04 14:17:20|158.27|158.19|158.27|158.19|158.27|158.19|158.17|158.09|282
1743776250000|2025-04-04 14:17:30|158.32|158.24|158.47|158.39|158.47|158.39|158.27|158.19|125
1743776260000|2025-04-04 14:17:40|158.42|158.34|158.37|158.29|158.42|158.39|158.37|158.29|39
1743776270000|2025-04-04 14:17:50|158.32|158.24|158.42|158.34|158.42|158.34|158.32|158.24|165
1743776280000|2025-04-04 14:18:00|158.37|158.29|158.37|158.29|158.47|158.39|158.37|158.29|157
1743776290000|2025-04-04 14:18:10|158.42|158.34|158.42|158.34|158.47|158.39|158.42|158.29|926
1743776300000|2025-04-04 14:18:20|158.37|158.29|158.37|158.24|158.42|158.29|158.27|158.19|171
1743776310000|2025-04-04 14:18:30|158.32|158.19|158.32|158.24|158.37|158.29|158.32|158.19|173
1743776320000|2025-04-04 14:18:40|158.37|158.29|158.52|158.39|158.52|158.44|158.37|158.29|138
1743776330000|2025-04-04 14:18:50|158.57|158.44|158.52|158.44|158.57|158.49|158.52|158.44|103
1743776340000|2025-04-04 14:19:00|158.47|158.39|158.52|158.44|158.52|158.44|158.42|158.34|255
1743776350000|2025-04-04 14:19:10|158.47|158.39|158.57|158.49|158.57|158.49|158.47|158.39|336
1743776360000|2025-04-04 14:19:20|158.62|158.54|158.77|158.69|158.82|158.74|158.62|158.54|392
1743776370000|2025-04-04 14:19:30|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.64|147
1743776380000|2025-04-04 14:19:40|158.67|158.59|158.67|158.59|158.72|158.64|158.67|158.59|357
1743776390000|2025-04-04 14:19:50|158.62|158.54|158.62|158.54|158.67|158.59|158.62|158.49|473
1743776400000|2025-04-04 14:20:00|158.52|158.44|158.52|158.44|158.57|158.44|158.42|158.34|581
1743776410000|2025-04-04 14:20:10|158.57|158.49|158.57|158.49|158.62|158.54|158.57|158.49|177
1743776420000|2025-04-04 14:20:20|158.52|158.44|158.62|158.54|158.67|158.54|158.47|158.39|484
1743776430000|2025-04-04 14:20:30|158.67|158.59|158.62|158.54|158.67|158.59|158.62|158.54|292
1743776440000|2025-04-04 14:20:40|158.57|158.49|158.62|158.54|158.62|158.54|158.57|158.49|239
1743776450000|2025-04-04 14:20:50|158.72|158.59|158.62|158.54|158.77|158.69|158.62|158.54|186
1743776460000|2025-04-04 14:21:00|158.57|158.49|158.77|158.69|158.77|158.69|158.57|158.49|187
1743776470000|2025-04-04 14:21:10|158.72|158.64|158.82|158.74|158.87|158.74|158.72|158.64|169
1743776480000|2025-04-04 14:21:20|158.87|158.79|158.82|158.74|158.87|158.79|158.82|158.69|206
1743776490000|2025-04-04 14:21:30|158.87|158.69|158.72|158.64|158.87|158.74|158.72|158.64|195
1743776500000|2025-04-04 14:21:40|158.77|158.69|158.67|158.59|158.77|158.69|158.62|158.54|196
1743776510000|2025-04-04 14:21:50|158.72|158.54|158.57|158.49|158.72|158.54|158.57|158.49|79
1743776520000|2025-04-04 14:22:00|158.52|158.44|158.47|158.39|158.57|158.49|158.42|158.34|282
1743776530000|2025-04-04 14:22:10|158.52|158.44|158.52|158.44|158.52|158.44|158.47|158.39|116
1743776540000|2025-04-04 14:22:20|158.57|158.39|158.47|158.39|158.57|158.44|158.47|158.39|11
1743776550000|2025-04-04 14:22:30|158.52|158.44|158.52|158.39|158.52|158.44|158.47|158.34|130
1743776560000|2025-04-04 14:22:40|158.47|158.44|158.52|158.44|158.57|158.44|158.47|158.39|80
1743776570000|2025-04-04 14:22:50|158.47|158.39|158.57|158.44|158.57|158.49|158.47|158.39|105
1743776580000|2025-04-04 14:23:00|158.52|158.49|158.47|158.39|158.57|158.49|158.47|158.39|760
1743776590000|2025-04-04 14:23:10|158.42|158.34|158.42|158.34|158.47|158.39|158.37|158.29|255
1743776600000|2025-04-04 14:23:20|158.47|158.29|158.37|158.29|158.47|158.39|158.37|158.29|70
1743776610000|2025-04-04 14:23:30|158.32|158.24|158.32|158.24|158.37|158.29|158.32|158.19|133
1743776620000|2025-04-04 14:23:40|158.37|158.29|158.32|158.24|158.37|158.29|158.27|158.19|19
1743776630000|2025-04-04 14:23:50|158.27|158.19|158.27|158.19|158.37|158.29|158.27|158.19|167
1743776640000|2025-04-04 14:24:00|158.22|158.14|158.17|158.09|158.22|158.14|158.12|158.04|138
1743776650000|2025-04-04 14:24:10|158.12|158.04|157.92|157.84|158.12|158.09|157.92|157.84|295
1743776660000|2025-04-04 14:24:20|157.87|157.79|157.82|157.74|157.87|157.79|157.77|157.69|75
1743776670000|2025-04-04 14:24:30|157.77|157.69|157.92|157.84|157.92|157.84|157.77|157.69|194
1743776680000|2025-04-04 14:24:40|157.97|157.89|157.92|157.84|157.97|157.89|157.92|157.84|31
1743776690000|2025-04-04 14:24:50|157.97|157.89|158.02|157.94|158.02|157.94|157.92|157.84|324
1743776700000|2025-04-04 14:25:00|158.07|157.99|157.97|157.89|158.07|157.99|157.97|157.89|130
1743776710000|2025-04-04 14:25:10|158.02|157.94|158.07|157.99|158.12|158.04|158.02|157.94|40
1743776720000|2025-04-04 14:25:20|158.02|157.94|157.92|157.84|158.02|157.99|157.92|157.84|52
1743776730000|2025-04-04 14:25:30|157.87|157.79|157.87|157.79|157.87|157.79|157.82|157.74|83
1743776740000|2025-04-04 14:25:40|157.82|157.74|157.87|157.79|157.87|157.79|157.82|157.74|73
1743776750000|2025-04-04 14:25:50|157.92|157.84|157.92|157.84|158.02|157.94|157.92|157.84|225
1743776760000|2025-04-04 14:26:00|157.97|157.89|158.02|157.94|158.02|157.94|157.97|157.89|66
1743776770000|2025-04-04 14:26:10|157.97|157.89|158.07|157.99|158.12|158.04|157.97|157.89|94
1743776780000|2025-04-04 14:26:20|158.12|157.94|158.07|157.99|158.12|158.04|158.07|157.94|27
1743776790000|2025-04-04 14:26:30|158.12|158.04|158.12|158.04|158.12|158.04|158.07|157.99|20
1743776800000|2025-04-04 14:26:40|158.17|158.09|158.22|158.14|158.22|158.14|158.17|158.04|60
1743776810000|2025-04-04 14:26:50|158.17|158.09|158.22|158.14|158.22|158.14|158.17|158.09|52
1743776820000|2025-04-04 14:27:00|158.17|158.09|158.07|157.99|158.17|158.09|158.07|157.99|11
1743776830000|2025-04-04 14:27:10|158.02|157.94|158.07|157.99|158.07|157.99|158.02|157.94|107
1743776840000|2025-04-04 14:27:20|158.12|158.04|158.07|157.99|158.12|158.04|158.07|157.94|53
1743776850000|2025-04-04 14:27:30|158.12|158.04|158.12|158.04|158.12|158.04|158.12|158.04|18
1743776860000|2025-04-04 14:27:40|158.17|158.09|158.17|158.09|158.17|158.09|158.12|158.04|65
1743776870000|2025-04-04 14:27:50|158.22|158.14|158.17|158.09|158.22|158.14|158.17|158.09|122
1743776880000|2025-04-04 14:28:00|158.12|158.04|158.22|158.14|158.22|158.14|158.12|158.04|282
1743776890000|2025-04-04 14:28:10|158.17|158.09|158.02|157.94|158.17|158.09|157.97|157.89|155
1743776900000|2025-04-04 14:28:20|157.97|157.89|157.97|157.89|158.02|157.94|157.97|157.84|468
1743776910000|2025-04-04 14:28:30|158.02|157.84|157.97|157.84|158.02|157.89|157.92|157.84|106
1743776920000|2025-04-04 14:28:40|157.92|157.79|157.97|157.89|157.97|157.89|157.87|157.79|54
1743776930000|2025-04-04 14:28:50|157.92|157.84|157.92|157.84|157.92|157.84|157.87|157.79|204
1743776940000|2025-04-04 14:29:00|157.87|157.79|157.87|157.79|157.87|157.84|157.82|157.74|164
1743776950000|2025-04-04 14:29:10|157.92|157.74|157.87|157.79|157.92|157.84|157.87|157.74|171
1743776960000|2025-04-04 14:29:20|157.92|157.84|157.92|157.84|157.92|157.84|157.92|157.84|19
1743776970000|2025-04-04 14:29:30|157.87|157.79|157.97|157.89|157.97|157.89|157.87|157.79|204
1743776980000|2025-04-04 14:29:40|157.92|157.84|157.97|157.89|157.97|157.89|157.92|157.84|45
1743776990000|2025-04-04 14:29:50|158.02|157.94|158.07|157.99|158.07|157.99|158.02|157.94|57
1743777000000|2025-04-04 14:30:00|157.97|157.89|158.17|158.09|158.22|158.14|157.97|157.89|184
1743777010000|2025-04-04 14:30:10|158.22|158.14|158.32|158.24|158.32|158.24|158.22|158.14|95
1743777020000|2025-04-04 14:30:20|158.27|158.19|158.37|158.29|158.37|158.29|158.27|158.19|107
1743777030000|2025-04-04 14:30:30|158.32|158.24|158.37|158.29|158.47|158.39|158.32|158.24|85
1743777040000|2025-04-04 14:30:40|158.42|158.34|158.32|158.24|158.42|158.34|158.32|158.19|46
1743777050000|2025-04-04 14:30:50|158.37|158.29|158.32|158.24|158.42|158.34|158.32|158.24|187
1743777060000|2025-04-04 14:31:00|158.27|158.19|158.17|158.09|158.27|158.24|158.17|158.09|107
1743777070000|2025-04-04 14:31:10|158.12|158.04|158.12|158.04|158.17|158.09|158.07|157.99|152
1743777080000|2025-04-04 14:31:20|158.07|157.99|158.07|157.99|158.12|158.04|158.07|157.99|47
1743777090000|2025-04-04 14:31:30|158.12|158.04|158.17|158.04|158.17|158.09|158.12|158.04|63
1743777100000|2025-04-04 14:31:40|158.12|158.09|158.17|158.04|158.17|158.09|158.12|158.04|142
1743777110000|2025-04-04 14:31:50|158.12|157.99|158.02|157.94|158.12|158.04|158.02|157.94|102
1743777120000|2025-04-04 14:32:00|157.97|157.89|158.07|157.99|158.07|157.99|157.97|157.89|97
1743777130000|2025-04-04 14:32:10|158.02|157.94|158.02|157.94|158.07|157.99|157.97|157.89|113
1743777140000|2025-04-04 14:32:20|158.07||158.02||158.07||158.02||91
1743777150000|2025-04-04 14:32:30|157.97|157.89|157.92|157.84|157.97|157.89|157.87|157.79|71
1743777160000|2025-04-04 14:32:40|157.87|157.79|157.87|157.79|157.92|157.84|157.82|157.74|93
1743777170000|2025-04-04 14:32:50|157.82|157.74|157.82|157.74|157.82|157.79|157.77|157.69|38
1743777180000|2025-04-04 14:33:00|157.77|157.69|157.82|157.74|157.82|157.74|157.77|157.69|76
1743777190000|2025-04-04 14:33:10|157.92|157.84|158.02|157.94|158.02|157.94|157.92|157.84|356
1743777200000|2025-04-04 14:33:20|157.97|157.89|157.97|157.89|157.97|157.94|157.92|157.84|56
1743777210000|2025-04-04 14:33:30|157.92|157.84|157.87|157.79|157.92|157.84|157.87|157.79|86
1743777220000|2025-04-04 14:33:40|157.82|157.74|157.82|157.74|157.87|157.79|157.82|157.74|104
1743777230000|2025-04-04 14:33:50|157.77|157.69|157.77|157.69|157.77|157.69|157.72|157.64|86
1743777240000|2025-04-04 14:34:00|157.72|157.64|157.62|157.54|157.72|157.64|157.62|157.54|98
1743777250000|2025-04-04 14:34:10|157.67|157.59|157.67|157.59|157.67|157.59|157.62|157.54|195
1743777260000|2025-04-04 14:34:20|157.62|157.54|157.62|157.54|157.67|157.59|157.62|157.54|202
1743777270000|2025-04-04 14:34:30|157.57|157.49|157.52|157.44|157.62|157.54|157.52|157.44|152
1743777280000|2025-04-04 14:34:40|157.47|157.39|157.42|157.29|157.52|157.44|157.42|157.29|424
1743777290000|2025-04-04 14:34:50|157.37|157.24|157.22|157.14|157.37|157.24|157.17|157.09|379
1743777300000|2025-04-04 14:35:00|157.17|157.09|157.32|157.24|157.37|157.29|157.17|157.09|877
1743777310000|2025-04-04 14:35:10|157.37|157.29|157.42|157.29|157.47|157.34|157.37|157.24|302
1743777320000|2025-04-04 14:35:20|157.37|157.24|157.37|157.29|157.37|157.29|157.22|157.14|211
1743777330000|2025-04-04 14:35:30|157.32|157.24|157.57|157.44|157.57|157.49|157.32|157.24|416
1743777340000|2025-04-04 14:35:40|157.52|157.49|157.42|157.34|157.62|157.54|157.42|157.34|179
1743777350000|2025-04-04 14:35:50|157.47|157.39|157.42|157.34|157.47|157.39|157.32|157.24|219
1743777360000|2025-04-04 14:36:00|157.37|157.29|157.32|157.24|157.42|157.34|157.22|157.14|796
1743777370000|2025-04-04 14:36:10|157.37|157.19|157.27|157.19|157.37|157.29|157.27|157.19|180
1743777380000|2025-04-04 14:36:20|157.32|157.24|157.27|157.19|157.32|157.24|157.27|157.19|39
1743777390000|2025-04-04 14:36:30|157.22|157.14|157.22|157.14|157.27|157.19|157.17|157.09|161
1743777400000|2025-04-04 14:36:40|157.17|157.09|157.17|157.09|157.22|157.14|157.17|157.09|353
1743777410000|2025-04-04 14:36:50|157.12|157.04|157.22|157.14|157.27|157.19|157.12|157.04|107
1743777420000|2025-04-04 14:37:00|157.27|157.19|157.22|157.14|157.27|157.19|157.17|157.04|587
1743777430000|2025-04-04 14:37:10|157.27|157.19|157.07|156.99|157.27|157.19|157.02|156.94|392
1743777440000|2025-04-04 14:37:20|157.12|157.04|157.27|157.14|157.27|157.19|157.12|157.04|219
1743777450000|2025-04-04 14:37:30|157.22|157.19|157.37|157.29|157.37|157.29|157.22|157.14|110
1743777460000|2025-04-04 14:37:40|157.32|157.24|157.22|157.14|157.32|157.24|157.12|157.04|1366
1743777470000|2025-04-04 14:37:50|157.17|157.09|157.17|157.09|157.22|157.14|157.12|157.04|33
1743777480000|2025-04-04 14:38:00|157.22|157.14|157.22|157.14|157.32|157.24|157.22|157.14|234
1743777490000|2025-04-04 14:38:10|157.17|157.09|157.17|157.09|157.22|157.14|157.12|157.04|114
1743777500000|2025-04-04 14:38:20|157.12|157.04|157.12|156.99|157.22|157.09|157.12|156.99|90
1743777510000|2025-04-04 14:38:30|157.07|157.04|157.12|157.04|157.12|157.04|157.07|156.99|131
1743777520000|2025-04-04 14:38:40|157.22|157.14|157.32|157.24|157.32|157.24|157.17|157.09|96
1743777530000|2025-04-04 14:38:50|157.27|157.19|157.32|157.24|157.32|157.24|157.22|157.14|45
1743777540000|2025-04-04 14:39:00|157.37|157.29|157.37|157.29|157.37|157.29|157.32|157.24|89
1743777550000|2025-04-04 14:39:10|157.42|157.34|157.32|157.24|157.42|157.34|157.27|157.19|366
1743777560000|2025-04-04 14:39:20|157.27|157.19|157.22|157.14|157.32|157.24|157.22|157.14|235
1743777570000|2025-04-04 14:39:30|157.17|157.09|157.37|157.29|157.47|157.34|157.17|157.09|133
1743777580000|2025-04-04 14:39:40|157.42|157.34|157.27|157.19|157.42|157.34|157.27|157.19|90
1743777590000|2025-04-04 14:39:50|157.22|157.14|157.27|157.19|157.27|157.19|157.22|157.14|102
1743777600000|2025-04-04 14:40:00|157.22|157.14|157.27|157.19|157.37|157.24|157.17|157.09|326
1743777610000|2025-04-04 14:40:10|157.22|157.14|157.22|157.14|157.32|157.19|157.22|157.14|226
1743777620000|2025-04-04 14:40:20|157.17|157.09|157.12|157.04|157.17|157.09|157.12|157.04|42
1743777630000|2025-04-04 14:40:30|157.02|156.94|156.97|156.89|157.07|156.99|156.97|156.84|111
1743777640000|2025-04-04 14:40:40|156.92|156.84|156.92|156.84|156.92|156.89|156.92|156.84|92
1743777650000|2025-04-04 14:40:50|156.87|156.79|156.97|156.89|156.97|156.89|156.87|156.79|22
1743777660000|2025-04-04 14:41:00|156.92|156.84|157.02|156.94|157.02|156.94|156.92|156.84|81
1743777670000|2025-04-04 14:41:10|157.07|156.89|157.02|156.94|157.07|156.99|157.02|156.89|140
1743777680000|2025-04-04 14:41:20|156.97|156.89|157.02|156.94|157.07|156.94|156.97|156.89|3
1743777690000|2025-04-04 14:41:30|156.97|156.89|157.07|156.99|157.12|157.04|156.97|156.89|183
1743777700000|2025-04-04 14:41:40|157.12|157.04|157.17|157.09|157.22|157.14|157.07|157.04|188
1743777710000|2025-04-04 14:41:50|157.22|157.04|157.22|157.14|157.27|157.19|157.17|157.04|73
1743777720000|2025-04-04 14:42:00|157.27|157.19|157.32|157.24|157.37|157.29|157.22|157.14|83
1743777730000|2025-04-04 14:42:10|157.27|157.19|157.22|157.14|157.32|157.19|157.22|157.14|62
1743777740000|2025-04-04 14:42:20|157.17|157.09|157.17|157.09|157.22|157.14|157.12|157.04|128
1743777750000|2025-04-04 14:42:30|157.22|157.14|157.27|157.19|157.27|157.19|157.17|157.09|19
1743777760000|2025-04-04 14:42:40|157.22|157.14|157.22|157.14|157.27|157.19|157.22|157.14|35
1743777770000|2025-04-04 14:42:50|157.27|157.19|157.17|157.09|157.27|157.19|157.17|157.09|59
1743777780000|2025-04-04 14:43:00|157.22|157.14|157.27|157.19|157.27|157.19|157.17|157.09|45
1743777790000|2025-04-04 14:43:10|157.32|157.24|157.27|157.19|157.37|157.24|157.27|157.19|25
1743777800000|2025-04-04 14:43:20|157.32|157.24|157.32|157.24|157.32|157.24|157.27|157.19|157
1743777810000|2025-04-04 14:43:30|157.27|157.19|157.12|157.04|157.32|157.24|157.07|156.99|117
1743777820000|2025-04-04 14:43:40|157.07|156.99|157.12|157.04|157.12|157.04|157.02|156.94|161
1743777830000|2025-04-04 14:43:50|157.07|156.99|157.17|157.09|157.17|157.09|157.07|156.99|58
1743777840000|2025-04-04 14:44:00|157.12|157.04|157.22|157.14|157.22|157.14|157.12|157.04|47
1743777850000|2025-04-04 14:44:10|157.17|157.09|157.17|157.09|157.22|157.14|157.12|157.04|101
1743777860000|2025-04-04 14:44:20|157.22|157.04|157.17|157.09|157.22|157.09|157.12|157.04|5
1743777870000|2025-04-04 14:44:30|157.12|157.04|157.07|156.99|157.17|157.09|157.07|156.99|203
1743777880000|2025-04-04 14:44:40|157.02|156.94|156.97|156.84|157.02|156.94|156.92|156.84|167
1743777890000|2025-04-04 14:44:50|156.92|156.89|157.02|156.94|157.02|156.94|156.92|156.89|80
1743777900000|2025-04-04 14:45:00|156.97|156.89|157.02|156.94|157.02|156.94|156.97|156.84|67
1743777910000|2025-04-04 14:45:10|156.97|156.89|157.02|156.94|157.02|156.94|156.92|156.84|144
1743777920000|2025-04-04 14:45:20|157.07|156.99|156.92|156.84|157.07|156.99|156.92|156.84|42
1743777930000|2025-04-04 14:45:30|156.87|156.79|156.87|156.79|156.87|156.79|156.82|156.74|59
1743777940000|2025-04-04 14:45:40|156.82|156.74|156.82|156.74|156.87|156.79|156.82|156.69|138
1743777950000|2025-04-04 14:45:50|156.77|156.69|156.67|156.59|156.77|156.74|156.67|156.59|125
1743777960000|2025-04-04 14:46:00|156.62|156.54|156.57|156.49|156.67|156.59|156.57|156.49|36
1743777970000|2025-04-04 14:46:10|156.62|156.54|156.47|156.39|156.62|156.54|156.47|156.39|311
1743777980000|2025-04-04 14:46:20|156.42|156.34|156.32|156.24|156.47|156.39|156.32|156.24|116
1743777990000|2025-04-04 14:46:30|156.37|156.29|156.32|156.24|156.37|156.29|156.22|156.14|585
1743778000000|2025-04-04 14:46:40|156.27|156.19|156.22|156.14|156.27|156.19|156.22|156.14|112
1743778010000|2025-04-04 14:46:50|156.27|156.09|156.22|156.14|156.27|156.14|156.22|156.09|595
1743778020000|2025-04-04 14:47:00|156.27|156.19|156.22|156.14|156.32|156.19|156.22|156.14|391
1743778030000|2025-04-04 14:47:10|156.27|156.09|156.17|156.09|156.27|156.09|156.12|156.04|107
1743778040000|2025-04-04 14:47:20|156.22|156.04|156.17|156.09|156.22|156.14|156.12|156.04|107
1743778050000|2025-04-04 14:47:30|156.22|156.14|156.27|156.19|156.27|156.19|156.22|156.14|86
1743778060000|2025-04-04 14:47:40|156.22|156.14|156.22|156.14|156.27|156.19|156.17|156.09|48
1743778070000|2025-04-04 14:47:50|156.27|156.09|156.27|156.14|156.27|156.19|156.22|156.09|54
1743778080000|2025-04-04 14:48:00|156.22|156.19|156.22|156.14|156.27|156.19|156.22|156.14|10
1743778090000|2025-04-04 14:48:10|156.27|156.19|156.22|156.09|156.27|156.19|156.17|156.09|126
1743778100000|2025-04-04 14:48:20|156.17|156.14|156.27|156.19|156.27|156.19|156.17|156.09|59
1743778110000|2025-04-04 14:48:30|156.32|156.14|156.37|156.29|156.37|156.29|156.32|156.14|121
1743778120000|2025-04-04 14:48:40|156.42|156.34|156.37|156.24|156.42|156.34|156.37|156.24|99
1743778130000|2025-04-04 14:48:50|156.32|156.29|156.47|156.39|156.52|156.39|156.32|156.24|134
1743778140000|2025-04-04 14:49:00|156.52|156.44|156.52|156.44|156.52|156.44|156.42|156.34|157
1743778150000|2025-04-04 14:49:10|156.47|156.34|156.37|156.29|156.47|156.39|156.37|156.24|295
1743778160000|2025-04-04 14:49:20|156.32|156.24|156.32|156.24|156.32|156.29|156.32|156.24|16
1743778170000|2025-04-04 14:49:30|156.27|156.19|156.22|156.14|156.27|156.19|156.17|156.09|64
1743778180000|2025-04-04 14:49:40|156.17|156.09|156.17|156.09|156.22|156.14|156.17|156.09|9278
1743778200000|2025-04-04 14:50:00|156.12|156.04|156.22|156.09|156.22|156.14|156.12|156.04|116
1743778210000|2025-04-04 14:50:10|156.17|156.04|156.12|156.04|156.17|156.04|156.07|155.99|93
1743778220000|2025-04-04 14:50:20|156.17|156.09|156.12|156.04|156.17|156.09|156.12|155.99|179
1743778230000|2025-04-04 14:50:30|156.17|156.09|156.07|155.99|156.17|156.09|156.07|155.99|608
1743778240000|2025-04-04 14:50:40|156.02|155.94|156.02|155.94|156.02|155.94|156.02|155.94|159
1743778250000|2025-04-04 14:50:50|155.97|155.89|155.97|155.89|155.97|155.89|155.87|155.79|265
1743778260000|2025-04-04 14:51:00|156.02|155.94|156.02|155.94|156.02|155.94|155.97|155.89|566
1743778270000|2025-04-04 14:51:10|156.07|155.99|156.32|156.24|156.32|156.24|156.07|155.99|557
1743778280000|2025-04-04 14:51:20|156.27|156.19|156.47|156.34|156.52|156.39|156.27|156.19|391
1743778290000|2025-04-04 14:51:30|156.42|156.44|156.52|156.39|156.52|156.44|156.42|156.39|69
1743778300000|2025-04-04 14:51:40|156.47|156.44|156.57|156.49|156.57|156.49|156.47|156.39|58
1743778310000|2025-04-04 14:51:50|156.52|156.44|156.52|156.44|156.57|156.49|156.47|156.34|250
1743778320000|2025-04-04 14:52:00|156.57|156.49|156.62|156.54|156.72|156.64|156.57|156.49|180
1743778330000|2025-04-04 14:52:10|156.67|156.49|156.52|156.44|156.67|156.49|156.52|156.44|245
1743778340000|2025-04-04 14:52:20|156.47|156.39|156.62|156.54|156.72|156.64|156.47|156.39|177
1743778350000|2025-04-04 14:52:30|156.57|156.49|156.57|156.49|156.62|156.54|156.52|156.44|65
1743778360000|2025-04-04 14:52:40|156.52|156.44|156.67|156.59|156.67|156.59|156.52|156.44|157
1743778370000|2025-04-04 14:52:50|156.62|156.54|156.57|156.49|156.67|156.59|156.52|156.44|66
1743778380000|2025-04-04 14:53:00|156.52|156.44|156.72|156.59|156.72|156.64|156.52|156.44|127
1743778390000|2025-04-04 14:53:10|156.67|156.64|156.92|156.84|156.92|156.84|156.67|156.64|32
1743778400000|2025-04-04 14:53:20|156.87|156.79|156.77|156.69|156.92|156.79|156.67|156.59|318
1743778410000|2025-04-04 14:53:30|156.82|156.74|156.87|156.79|156.97|156.89|156.82|156.74|358
1743778420000|2025-04-04 14:53:40|156.92|156.84|156.97|156.89|156.97|156.89|156.92|156.84|208
1743778430000|2025-04-04 14:53:50|156.92|156.84|157.02|156.94|157.02|156.94|156.92|156.84|342
1743778440000|2025-04-04 14:54:00|157.07|156.99|156.97|156.89|157.07|156.99|156.97|156.89|175
1743778450000|2025-04-04 14:54:10|157.02|156.94|157.02|156.94|157.07|156.99|156.97|156.89|38
1743778460000|2025-04-04 14:54:20|157.07|156.99|157.02|156.94|157.12|157.04|157.02|156.94|308
1743778470000|2025-04-04 14:54:30|157.07|156.99|156.97|156.89|157.07|156.99|156.97|156.89|141
1743778480000|2025-04-04 14:54:40|157.02|156.84|156.97|156.84|157.02|156.89|156.92|156.84|44
1743778490000|2025-04-04 14:54:50|156.92|156.89|156.92|156.84|156.97|156.89|156.92|156.84|111
1743778500000|2025-04-04 14:55:00|156.87|156.79|156.92|156.79|157.02|156.94|156.87|156.79|108
1743778510000|2025-04-04 14:55:10|156.87|156.84|156.92|156.84|156.97|156.89|156.87|156.84|47
1743778520000|2025-04-04 14:55:20|156.97|156.89|156.97|156.89|157.02|156.94|156.92|156.84|149
1743778530000|2025-04-04 14:55:30|157.02|156.84|157.07|156.99|157.17|157.09|157.02|156.84|307
1743778540000|2025-04-04 14:55:40|157.12|156.94|156.97|156.89|157.12|156.99|156.97|156.89|90
1743778550000|2025-04-04 14:55:50|157.02|156.84|156.92|156.84|157.02|156.89|156.92|156.84|69
1743778560000|2025-04-04 14:56:00|156.97|156.89|156.97|156.89|157.02|156.89|156.87|156.79|54
1743778570000|2025-04-04 14:56:10|157.02|156.94|157.12|157.04|157.17|157.09|157.02|156.89|208
1743778580000|2025-04-04 14:56:20|157.17|156.99|157.12|157.04|157.17|157.04|157.02|156.94|66
1743778590000|2025-04-04 14:56:30|157.07|156.99|157.17|157.09|157.22|157.14|157.07|156.99|89
1743778600000|2025-04-04 14:56:40|157.22|157.04|157.37|157.29|157.37|157.29|157.22|157.04|243
1743778610000|2025-04-04 14:56:50|157.32|157.24|157.27|157.19|157.32|157.24|157.27|157.19|7
1743778620000|2025-04-04 14:57:00|157.32|157.14|157.42|157.34|157.42|157.34|157.27|157.14|179
1743778630000|2025-04-04 14:57:10|157.47|157.39|157.77|157.69|157.77|157.69|157.42|157.39|411
1743778640000|2025-04-04 14:57:20|157.82|157.74|157.77|157.69|157.82|157.74|157.72|157.64|667
1743778650000|2025-04-04 14:57:30|157.82|157.74|157.97|157.84|157.97|157.89|157.77|157.69|698
1743778660000|2025-04-04 14:57:40|157.92|157.89|158.02|157.94|158.07|157.99|157.92|157.84|280
1743778670000|2025-04-04 14:57:50|158.07|157.89|158.27|158.19|158.27|158.19|158.07|157.89|1244
1743778680000|2025-04-04 14:58:00|158.22|158.14|158.27|158.19|158.37|158.29|158.12|158.04|1198
1743778690000|2025-04-04 14:58:10|158.32|158.14|158.27|158.19|158.32|158.24|158.27|158.14|348
1743778700000|2025-04-04 14:58:20|158.22|158.14|158.17|158.09|158.32|158.19|158.17|158.04|390
1743778710000|2025-04-04 14:58:30|158.27|158.19|158.47|158.39|158.47|158.39|158.17|158.09|1130
1743778720000|2025-04-04 14:58:40|158.52|158.34|158.57|158.49|158.62|158.54|158.52|158.34|672
1743778730000|2025-04-04 14:58:50|158.62|158.54|158.42|158.34|158.67|158.59|158.37|158.24|1986
1743778740000|2025-04-04 14:59:00|158.32|158.29|158.12|158.04|158.37|158.29|158.12|158.04|223
1743778750000|2025-04-04 14:59:10|158.17|158.09|158.12|158.04|158.27|158.14|158.12|158.04|463
1743778760000|2025-04-04 14:59:20|158.17|158.09|158.17|158.09|158.22|158.14|158.12|158.09|557
1743778770000|2025-04-04 14:59:30|158.22|158.14|158.12|158.04|158.22|158.14|158.12|158.04|639
1743778780000|2025-04-04 14:59:40|158.17|158.09|158.17|158.09|158.22|158.14|158.12|158.04|332
1743778790000|2025-04-04 14:59:50|158.22|158.14|158.22|158.14|158.22|158.14|158.17|158.09|246
1743778800000|2025-04-04 15:00:00|158.17|158.09|158.12|158.04|158.22|158.14|158.12|158.04|502
1743778810000|2025-04-04 15:00:10|158.17|158.09|158.17|158.09|158.22|158.14|158.12|157.99|745
1743778820000|2025-04-04 15:00:20|158.22|158.14|158.27|158.19|158.27|158.19|158.17|158.09|245
1743778830000|2025-04-04 15:00:30|158.32|158.24|158.22|158.14|158.37|158.24|158.22|158.14|236
1743778840000|2025-04-04 15:00:40|158.17|158.09|158.22|158.14|158.22|158.14|158.12|158.04|185
1743778850000|2025-04-04 15:00:50|158.27|158.09|158.32|158.19|158.37|158.24|158.22|158.09|344
1743778860000|2025-04-04 15:01:00|158.27|158.14|158.12|158.04|158.27|158.14|158.12|158.04|244
1743778870000|2025-04-04 15:01:10|158.17|158.09|158.12|158.04|158.22|158.14|158.12|158.04|393
1743778880000|2025-04-04 15:01:20|158.17|158.19|158.87|158.74|158.87|158.74|158.17|158.14|1659
1743778890000|2025-04-04 15:01:30|158.82|158.79|159.47|159.39|159.47|159.39|158.82|158.79|633
1743778900000|2025-04-04 15:01:40|159.52|159.44|159.87|159.79|159.87|159.79|159.42|159.34|1496
1743778910000|2025-04-04 15:01:50|159.92|159.74|159.62|159.54|159.97|159.89|159.57|159.49|518
1743778920000|2025-04-04 15:02:00|159.52|159.44|159.37|159.29|159.57|159.44|159.22|159.14|301
1743778930000|2025-04-04 15:02:10|159.32|159.24|159.22|159.09|159.32|159.29|159.12|159.04|125
1743778940000|2025-04-04 15:02:20|159.12|159.14|159.37|159.29|159.37|159.29|159.12|158.99|276
1743778950000|2025-04-04 15:02:30|159.42|159.34|159.47|159.39|159.57|159.44|159.32|159.19|421
1743778960000|2025-04-04 15:02:40|159.42|159.34|159.47|159.39|159.57|159.49|159.42|159.34|234
1743778970000|2025-04-04 15:02:50|159.52|159.44|159.52|159.44|159.57|159.49|159.47|159.34|320
1743778980000|2025-04-04 15:03:00|159.57|159.39|159.57|159.44|159.72|159.59|159.52|159.39|239
1743778990000|2025-04-04 15:03:10|159.52|159.49|159.32|159.19|159.62|159.54|159.32|159.19|251
1743779000000|2025-04-04 15:03:20|159.27|159.24|159.37|159.29|159.37|159.29|159.27|159.19|494
1743779010000|2025-04-04 15:03:30|159.42|159.34|159.52|159.44|159.57|159.49|159.37|159.24|233
1743779020000|2025-04-04 15:03:40|159.57|159.49|159.57|159.49|159.62|159.49|159.52|159.39|48
1743779030000|2025-04-04 15:03:50|159.52|159.44|159.52|159.39|159.57|159.49|159.47|159.39|116
1743779040000|2025-04-04 15:04:00|159.47|159.34|159.77|159.69|159.77|159.69|159.37|159.29|339
1743779050000|2025-04-04 15:04:10|159.82|159.74|159.97|159.89|160.02|159.94|159.77|159.69|188
1743779060000|2025-04-04 15:04:20|160.02|159.94|159.97|159.89|160.07|159.99|159.92|159.84|662
1743779070000|2025-04-04 15:04:30|160.02|159.99|160.37|160.29|160.42|160.34|160.02|159.99|244
1743779080000|2025-04-04 15:04:40|160.42|160.34|160.32|160.24|160.47|160.34|160.27|160.19|392
1743779090000|2025-04-04 15:04:50|160.37|160.14|160.12|160.04|160.37|160.14|160.07|159.94|974
1743779100000|2025-04-04 15:05:00|160.17|160.09|159.92|159.79|160.27|160.14|159.82|159.74|751
1743779110000|2025-04-04 15:05:10|159.87|159.74|159.77|159.69|159.87|159.79|159.67|159.59|344
1743779120000|2025-04-04 15:05:20|159.82|159.74|159.67|159.59|159.87|159.79|159.67|159.59|175
1743779130000|2025-04-04 15:05:30|159.62|159.54|159.72|159.64|159.77|159.69|159.57|159.49|184
1743779140000|2025-04-04 15:05:40|159.67|159.59|159.62|159.54|159.72|159.64|159.57|159.44|257
1743779150000|2025-04-04 15:05:50|159.72|159.64|159.67|159.59|159.77|159.69|159.57|159.49|558
1743779160000|2025-04-04 15:06:00|159.62|159.54|159.37|159.29|159.72|159.64|159.32|159.24|244
1743779170000|2025-04-04 15:06:10|159.32|159.24|159.37|159.29|159.37|159.29|159.27|159.19|111
1743779180000|2025-04-04 15:06:20|159.42|159.34|159.47|159.34|159.47|159.39|159.42|159.34|263
1743779190000|2025-04-04 15:06:30|159.42|159.39|159.42|159.34|159.47|159.39|159.32|159.24|259
1743779200000|2025-04-04 15:06:40|159.47|159.39|159.32|159.24|159.57|159.44|159.32|159.24|173
1743779210000|2025-04-04 15:06:50|159.37|159.29|159.42|159.29|159.47|159.39|159.27|159.19|150
1743779220000|2025-04-04 15:07:00|159.47|159.34|159.32|159.24|159.47|159.39|159.32|159.24|212
1743779230000|2025-04-04 15:07:10|159.37|159.19|159.37|159.24|159.37|159.24|159.22|159.14|32
1743779240000|2025-04-04 15:07:20|159.42|159.29|159.42|159.34|159.67|159.59|159.37|159.29|646
1743779250000|2025-04-04 15:07:30|159.37|159.29|159.32|159.19|159.37|159.29|159.22|159.14|175
1743779260000|2025-04-04 15:07:40|159.27|159.14|159.27|159.19|159.32|159.19|159.17|159.09|107
1743779270000|2025-04-04 15:07:50|159.32|159.24|159.07|158.99|159.32|159.24|159.07|158.99|226
1743779280000|2025-04-04 15:08:00|159.12|158.94|159.02|158.94|159.12|158.99|158.92|158.84|165
1743779290000|2025-04-04 15:08:10|158.97|158.89|159.02|158.94|159.07|158.99|158.92|158.84|587
1743779300000|2025-04-04 15:08:20|158.97|158.89|158.97|158.89|159.02|158.94|158.97|158.89|73
1743779310000|2025-04-04 15:08:30|159.02|158.94|159.22|159.14|159.22|159.14|158.97|158.89|564
1743779320000|2025-04-04 15:08:40|159.17|159.09|159.17|159.09|159.27|159.14|159.12|158.99|77
1743779330000|2025-04-04 15:08:50|159.22|159.04|159.22|159.14|159.22|159.14|159.17|159.04|58
1743779340000|2025-04-04 15:09:00|159.27|159.19|159.22|159.14|159.42|159.29|159.22|159.09|321
1743779350000|2025-04-04 15:09:10|159.17|159.09|159.17|159.09|159.22|159.14|159.07|158.99|204
1743779360000|2025-04-04 15:09:20|159.12|159.04|159.07|158.99|159.12|159.09|159.07|158.94|75
1743779370000|2025-04-04 15:09:30|159.12|159.04|159.02|158.94|159.12|159.04|159.02|158.94|82
1743779380000|2025-04-04 15:09:40|159.07|158.99|159.07|158.99|159.12|159.04|159.02|158.94|50
1743779390000|2025-04-04 15:09:50|159.02|158.94|159.17|159.09|159.17|159.09|158.97|158.89|184
1743779400000|2025-04-04 15:10:00|159.22|159.14|159.17|159.09|159.27|159.19|159.12|158.99|146
1743779410000|2025-04-04 15:10:10|159.22|159.14|159.22|159.14|159.27|159.19|159.07|158.99|389
1743779420000|2025-04-04 15:10:20|159.17|159.09|159.42|159.29|159.42|159.29|159.17|159.09|264
1743779430000|2025-04-04 15:10:30|159.37|159.34|159.52|159.44|159.57|159.44|159.32|159.24|320
1743779440000|2025-04-04 15:10:40|159.57|159.49|159.47|159.39|159.57|159.49|159.47|159.39|33
1743779450000|2025-04-04 15:10:50|159.42|159.34|159.37|159.24|159.47|159.34|159.27|159.19|137
1743779460000|2025-04-04 15:11:00|159.32|159.19|159.27|159.19|159.37|159.24|159.22|159.09|248
1743779470000|2025-04-04 15:11:10|159.32|159.24|159.37|159.29|159.42|159.34|159.27|159.19|121
1743779480000|2025-04-04 15:11:20|159.32|159.24|159.42|159.34|159.42|159.34|159.32|159.24|98
1743779490000|2025-04-04 15:11:30|159.37|159.29|159.42|159.34|159.47|159.39|159.37|159.29|206
1743779500000|2025-04-04 15:11:40|159.47|159.29|159.42|159.34|159.47|159.34|159.42|159.29|107
1743779510000|2025-04-04 15:11:50|159.47|159.44|159.62|159.54|159.67|159.59|159.47|159.44|287
1743779520000|2025-04-04 15:12:00|159.57|159.49|159.72|159.64|159.77|159.64|159.57|159.44|272
1743779530000|2025-04-04 15:12:10|159.67|159.59|159.72|159.64|159.72|159.64|159.62|159.54|160
1743779540000|2025-04-04 15:12:20|159.77|159.69|159.62|159.49|159.77|159.69|159.62|159.49|108
1743779550000|2025-04-04 15:12:30|159.57|159.54|159.62|159.54|159.67|159.54|159.57|159.49|59
1743779560000|2025-04-04 15:12:40|159.57|159.49|159.57|159.49|159.62|159.54|159.52|159.44|79
1743779570000|2025-04-04 15:12:50|159.62|159.54|159.72|159.64|159.82|159.74|159.62|159.54|348
1743779580000|2025-04-04 15:13:00|159.77|159.69|159.72|159.64|159.82|159.74|159.67|159.59|455
1743779590000|2025-04-04 15:13:10|159.77|159.59|159.72|159.64|159.77|159.69|159.72|159.59|105
1743779600000|2025-04-04 15:13:20|159.77|159.69|159.77|159.69|159.82|159.74|159.77|159.69|134
1743779610000|2025-04-04 15:13:30|159.82|159.74|160.02|159.94|160.02|159.94|159.82|159.74|96
1743779620000|2025-04-04 15:13:40|159.97|159.89|160.12|160.04|160.12|160.04|159.97|159.89|197
1743779630000|2025-04-04 15:13:50|160.17|159.99|160.17|160.09|160.22|160.14|160.17|159.99|115
1743779640000|2025-04-04 15:14:00|160.12|160.04|160.17|160.09|160.32|160.19|160.12|160.04|118
1743779650000|2025-04-04 15:14:10|160.22|160.04|159.97|159.89|160.22|160.04|159.97|159.89|136
1743779660000|2025-04-04 15:14:20|160.02|159.84|159.97|159.89|160.07|159.94|159.92|159.84|187
1743779670000|2025-04-04 15:14:30|159.92|159.84|160.02|159.94|160.02|159.94|159.92|159.79|109
1743779680000|2025-04-04 15:14:40|159.97|159.89|160.07|159.99|160.17|160.04|159.97|159.84|278
1743779690000|2025-04-04 15:14:50|160.12|160.04|159.97|159.89|160.12|160.04|159.92|159.84|178
1743779700000|2025-04-04 15:15:00|160.02|159.94|160.02|159.94|160.12|159.99|160.02|159.94|124
1743779710000|2025-04-04 15:15:10|159.97|159.89|159.92|159.84|160.02|159.94|159.87|159.79|97
1743779720000|2025-04-04 15:15:20|159.97|159.89|160.02|159.94|160.07|159.99|159.97|159.89|227
1743779730000|2025-04-04 15:15:30|160.07|159.99|160.07|159.99|160.17|160.09|160.07|159.94|45
1743779740000|2025-04-04 15:15:40|160.12|160.04|160.07|159.94|160.17|160.09|160.02|159.94|62
1743779750000|2025-04-04 15:15:50|159.92|159.99|160.07|159.99|160.12|159.99|159.92|159.84|259
1743779760000|2025-04-04 15:16:00|159.97|159.89|159.92|159.84|159.97|159.89|159.77|159.69|267
1743779770000|2025-04-04 15:16:10|160.02|159.94|160.07|159.99|160.07|159.99|159.97|159.89|120
1743779780000|2025-04-04 15:16:20|160.02|159.94|159.92|159.84|160.07|159.99|159.92|159.84|82
1743779790000|2025-04-04 15:16:30|159.87|159.74|159.92|159.79|159.97|159.84|159.82|159.74|99
1743779800000|2025-04-04 15:16:40|159.87|159.84|160.02|159.89|160.02|159.89|159.77|159.69|816
1743779810000|2025-04-04 15:16:50|160.07|159.94|159.92|159.84|160.07|159.99|159.77|159.69|1721
1743779820000|2025-04-04 15:17:00|159.87|159.79|160.02|159.89|160.02|159.94|159.87|159.79|241
1743779830000|2025-04-04 15:17:10|159.97|159.94|160.27|160.19|160.32|160.24|159.97|159.89|2247
1743779840000|2025-04-04 15:17:20|160.42|160.34|160.47|160.39|160.47|160.39|160.27|160.19|2031
1743779850000|2025-04-04 15:17:30|160.52|160.44|160.47|160.34|160.52|160.44|160.42|160.34|252
1743779860000|2025-04-04 15:17:40|160.52|160.39|160.52|160.44|160.62|160.49|160.47|160.39|101
1743779870000|2025-04-04 15:17:50|160.57|160.34|160.42|160.34|160.57|160.39|160.37|160.29|335
1743779880000|2025-04-04 15:18:00|160.37|160.29|160.82|160.69|160.82|160.69|160.37|160.29|552
1743779890000|2025-04-04 15:18:10|160.77|160.74|160.82|160.74|160.87|160.79|160.77|160.74|106
1743779900000|2025-04-04 15:18:20|160.77|160.69|160.82|160.74|160.82|160.74|160.72|160.59|271
1743779910000|2025-04-04 15:18:30|160.77|160.69|160.77|160.69|160.77|160.69|160.72|160.64|3255
1743779920000|2025-04-04 15:18:40|160.72|160.64|160.72|160.59|160.77|160.69|160.67|160.59|116
1743779930000|2025-04-04 15:18:50|160.67|160.64|160.67|160.59|160.72|160.64|160.57|160.49|232
1743779940000|2025-04-04 15:19:00|160.62|160.54|160.77|160.69|160.82|160.69|160.62|160.54|281
1743779950000|2025-04-04 15:19:10|160.72|160.64|160.62|160.54|160.77|160.69|160.62|160.54|174
1743779960000|2025-04-04 15:19:20|160.67|160.59|160.67|160.59|160.67|160.59|160.62|160.59|432
1743779970000|2025-04-04 15:19:30|160.62|160.54|160.37|160.29|160.62|160.54|160.37|160.29|534
1743779980000|2025-04-04 15:19:40|160.32|160.24|160.22|160.14|160.37|160.29|160.22|160.14|381
1743779990000|2025-04-04 15:19:50|160.27|160.19|160.17|160.09|160.27|160.19|160.17|160.09|271
1743780000000|2025-04-04 15:20:00|160.22|160.14|160.27|160.19|160.32|160.24|160.22|160.14|408
1743780010000|2025-04-04 15:20:10|160.22|160.14|160.22|160.14|160.27|160.19|160.22|160.09|204
1743780020000|2025-04-04 15:20:20|160.17|160.09|160.12|160.04|160.22|160.14|160.12|160.04|87
1743780030000|2025-04-04 15:20:30|160.17|160.09|160.07|159.99|160.17|160.09|160.07|159.99|208
1743780040000|2025-04-04 15:20:40|160.12|160.04|160.42|160.34|160.42|160.34|160.12|159.99|340
1743780050000|2025-04-04 15:20:50|160.37|160.29|160.57|160.49|160.57|160.49|160.37|160.29|557
1743780060000|2025-04-04 15:21:00|160.62|160.54|160.47|160.34|160.67|160.59|160.42|160.34|980
1743780070000|2025-04-04 15:21:10|160.42|160.29|160.47|160.39|160.47|160.39|160.32|160.24|590
1743780080000|2025-04-04 15:21:20|160.52|160.44|160.47|160.39|160.52|160.44|160.47|160.39|137
1743780090000|2025-04-04 15:21:30|160.42|160.34|160.47|160.39|160.47|160.39|160.37|160.29|587
1743780100000|2025-04-04 15:21:40|160.42|160.34|160.52|160.44|160.52|160.44|160.42|160.34|116
1743780110000|2025-04-04 15:21:50|160.47|160.39|160.47|160.39|160.57|160.49|160.47|160.39|191
1743780120000|2025-04-04 15:22:00|160.42|160.34|160.22|160.14|160.42|160.34|160.22|160.14|493
1743780130000|2025-04-04 15:22:10|160.27|160.19|160.32|160.24|160.32|160.24|160.17|160.09|466
1743780140000|2025-04-04 15:22:20|160.37|160.29|160.32|160.24|160.42|160.34|160.32|160.24|292
1743780150000|2025-04-04 15:22:30|160.37|160.19|160.37|160.29|160.42|160.34|160.37|160.19|242
1743780160000|2025-04-04 15:22:40|160.52|160.39|160.37|160.29|160.52|160.39|160.37|160.29|260
1743780170000|2025-04-04 15:22:50|160.42|160.34|160.37|160.29|160.42|160.34|160.37|160.29|249
1743780180000|2025-04-04 15:23:00|160.32|160.24|160.27|160.19|160.32|160.24|160.27|160.19|114
1743780190000|2025-04-04 15:23:10|160.32|160.24|160.27|160.19|160.37|160.29|160.27|160.19|244
1743780200000|2025-04-04 15:23:20|160.22|160.14|160.12|160.04|160.27|160.19|160.12|160.04|206
1743780210000|2025-04-04 15:23:30|160.17|159.99|160.12|160.04|160.17|160.04|160.02|159.94|162
1743780220000|2025-04-04 15:23:40|160.07|159.99|160.12|160.04|160.12|160.04|160.07|159.99|272
1743780230000|2025-04-04 15:23:50|160.17|160.09|160.17|160.09|160.22|160.14|160.17|160.09|224
1743780240000|2025-04-04 15:24:00|160.12|160.04|160.32|160.19|160.32|160.24|160.12|160.04|309
1743780250000|2025-04-04 15:24:10|160.27|160.14|160.12|160.04|160.32|160.19|160.07|159.99|350
1743780260000|2025-04-04 15:24:20|160.17|159.99|160.32|160.24|160.37|160.29|160.17|159.99|391
1743780270000|2025-04-04 15:24:30|160.27|160.19|160.17|160.09|160.27|160.19|160.12|160.04|316
1743780280000|2025-04-04 15:24:40|160.12|160.04|160.22|160.14|160.22|160.14|160.12|160.04|357
1743780290000|2025-04-04 15:24:50|160.27|160.19|160.27|160.19|160.27|160.19|160.27|160.14|660
1743780300000|2025-04-04 15:25:00|160.12|160.04|160.02|159.94|160.17|160.09|159.87|159.79|861
1743780310000|2025-04-04 15:25:10|160.07|159.99|160.12|159.99|160.17|160.04|160.02|159.94|671
1743780320000|2025-04-04 15:25:20|160.17|160.04|160.07|159.99|160.17|160.09|160.02|159.94|368
1743780330000|2025-04-04 15:25:30|160.02|159.94|159.82|159.74|160.02|159.94|159.77|159.69|312
1743780340000|2025-04-04 15:25:40|159.77|159.69|159.72|159.64|159.82|159.74|159.57|159.49|1278
1743780350000|2025-04-04 15:25:50|159.67|159.59|159.72|159.64|159.72|159.64|159.57|159.49|795
1743780360000|2025-04-04 15:26:00|159.67|159.59|159.72|159.64|159.72|159.64|159.57|159.49|402
1743780370000|2025-04-04 15:26:10|159.67|159.59|159.77|159.69|159.87|159.79|159.67|159.59|510
1743780380000|2025-04-04 15:26:20|159.82|159.74|159.77|159.69|159.82|159.74|159.77|159.64|344
1743780390000|2025-04-04 15:26:30|159.62|159.54|159.82|159.74|159.82|159.74|159.62|159.54|1329
1743780400000|2025-04-04 15:26:40|159.87|159.79|159.92|159.84|159.97|159.89|159.87|159.79|361
1743780410000|2025-04-04 15:26:50|159.87|159.79|160.02|159.94|160.02|159.94|159.87|159.79|393
1743780420000|2025-04-04 15:27:00|159.97|159.89|160.27|160.19|160.27|160.19|159.92|159.84|730
1743780430000|2025-04-04 15:27:10|160.17|160.14|160.17|160.09|160.27|160.19|160.17|160.09|650
1743780440000|2025-04-04 15:27:20|160.12|160.04|159.97|159.89|160.12|160.04|159.82|159.74|704
1743780450000|2025-04-04 15:27:30|160.02|159.84|160.02|159.94|160.07|159.99|159.97|159.84|298
1743780460000|2025-04-04 15:27:40|159.97|159.89|160.12|160.04|160.12|160.04|159.92|159.84|405
1743780470000|2025-04-04 15:27:50|160.17|160.09|160.07|159.99|160.22|160.14|160.07|159.99|360
1743780480000|2025-04-04 15:28:00|160.02|159.94|160.07|159.99|160.12|160.04|160.02|159.94|323
1743780490000|2025-04-04 15:28:10|160.02|159.94|160.07|159.99|160.07|159.99|159.97|159.89|507
1743780500000|2025-04-04 15:28:20|160.02|159.94|160.07|159.99|160.12|160.04|160.02|159.94|303
1743780510000|2025-04-04 15:28:30|160.02|159.94|159.87|159.79|160.02|159.94|159.87|159.79|166
1743780520000|2025-04-04 15:28:40|159.82|159.69|159.72|159.64|159.87|159.79|159.72|159.64|398
1743780530000|2025-04-04 15:28:50|159.77|159.69|159.82|159.74|159.92|159.84|159.77|159.69|278
1743780540000|2025-04-04 15:29:00|159.87|159.79|159.87|159.79|159.92|159.84|159.82|159.74|298
1743780550000|2025-04-04 15:29:10|159.82|159.74|159.87|159.79|159.92|159.79|159.82|159.74|270
1743780560000|2025-04-04 15:29:20|159.92|159.84|160.02|159.94|160.02|159.94|159.87|159.79|268
1743780570000|2025-04-04 15:29:30|160.07|159.99|159.97|159.89|160.07|159.99|159.97|159.89|353
1743780580000|2025-04-04 15:29:40|159.87|159.79|160.02|159.94|160.02|159.94|159.77|159.69|966
1743780590000|2025-04-04 15:29:50|160.07|159.99|159.97|159.89|160.07|159.99|159.97|159.89|595
1743780600000|2025-04-04 15:30:00|160.02|159.94|160.12|160.04|160.12|160.04|159.92|159.84|1107
1743780610000|2025-04-04 15:30:10|160.07|159.99|160.12|160.04|160.12|160.04|160.07|159.99|281
1743780620000|2025-04-04 15:30:20|160.07|159.99|160.17|160.04|160.17|160.04|159.97|159.89|602
1743780630000|2025-04-04 15:30:30|160.12|160.09|160.22|160.14|160.22|160.14|160.12|160.04|474
1743780640000|2025-04-04 15:30:40|160.17|160.09|160.17|160.09|160.27|160.14|160.17|160.09|468
1743780650000|2025-04-04 15:30:50|160.22|160.14|160.27|160.19|160.32|160.24|160.22|160.14|1731
1743780660000|2025-04-04 15:31:00|160.22|160.14|160.27|160.19|160.32|160.19|160.22|160.14|238
1743780670000|2025-04-04 15:31:10|160.32|160.24|160.27|160.19|160.32|160.24|160.27|160.19|580
1743780680000|2025-04-04 15:31:20|160.32|160.24|160.12|160.04|160.32|160.24|160.12|159.99|564
1743780690000|2025-04-04 15:31:30|160.17|160.09|159.97|159.89|160.17|160.09|159.97|159.89|759
1743780700000|2025-04-04 15:31:40|160.02|159.94|159.82|159.74|160.07|159.99|159.82|159.74|875
1743780710000|2025-04-04 15:31:50|159.87|159.79|159.87|159.74|159.87|159.79|159.77|159.69|956
1743780720000|2025-04-04 15:32:00|159.92|159.79|159.72|159.64|159.92|159.84|159.72|159.59|720
1743780730000|2025-04-04 15:32:10|159.77|159.59|159.82|159.74|159.82|159.74|159.77|159.59|420
1743780740000|2025-04-04 15:32:20|159.87|159.79|159.92|159.79|159.97|159.89|159.87|159.79|653
1743780750000|2025-04-04 15:32:30|159.87|159.74|159.92|159.84|159.97|159.84|159.82|159.74|219
1743780760000|2025-04-04 15:32:40|159.87|159.79|159.82|159.74|159.87|159.79|159.77|159.69|469
1743780770000|2025-04-04 15:32:50|159.87|159.79|159.87|159.79|159.92|159.84|159.87|159.79|781
1743780780000|2025-04-04 15:33:00|159.92|159.84|159.92|159.84|159.92|159.84|159.92|159.84|216
1743780790000|2025-04-04 15:33:10|159.97|159.89|159.92|159.84|160.02|159.94|159.92|159.84|524
1743780800000|2025-04-04 15:33:20|159.87|159.79|159.92|159.84|159.92|159.84|159.87|159.79|310
1743780810000|2025-04-04 15:33:30|159.87|159.79|159.92|159.84|160.02|159.94|159.87|159.79|1064
1743780820000|2025-04-04 15:33:40|159.87|159.79|159.87|159.79|159.92|159.84|159.87|159.79|225
1743780830000|2025-04-04 15:33:50|159.92|159.84|159.87|159.79|159.92|159.84|159.87|159.79|103
1743780840000|2025-04-04 15:34:00|159.92|159.84|160.02|159.94|160.12|160.04|159.92|159.84|1428
1743780850000|2025-04-04 15:34:10|159.97|159.89|160.02|159.94|160.02|159.94|159.97|159.89|515
1743780860000|2025-04-04 15:34:20|159.97|159.89|160.02|159.94|160.07|159.99|159.97|159.89|1574
1743780870000|2025-04-04 15:34:30|160.07|159.99|160.27|160.19|160.27|160.19|160.07|159.99|1833
1743780880000|2025-04-04 15:34:40|160.32|160.24|160.42|160.29|160.42|160.29|160.32|160.24|1707
1743780890000|2025-04-04 15:34:50|160.32|160.34|159.97|159.89|160.32|160.34|159.87|159.79|3125
1743780900000|2025-04-04 15:35:00|159.92|159.84|159.87|159.79|159.97|159.89|159.87|159.79|683
1743780910000|2025-04-04 15:35:10|159.77|159.69|159.57|159.49|159.77|159.69|159.57|159.44|1259
1743780920000|2025-04-04 15:35:20|159.52|159.44|159.47|159.39|159.57|159.49|159.42|159.34|502
1743780930000|2025-04-04 15:35:30|159.37|159.34|159.42|159.34|159.47|159.39|159.37|159.29|235
1743780940000|2025-04-04 15:35:40|159.47|159.39|159.37|159.24|159.52|159.44|159.37|159.24|335
1743780950000|2025-04-04 15:35:50|159.32|159.29|159.27|159.14|159.32|159.29|159.17|159.09|416
1743780960000|2025-04-04 15:36:00|159.22|159.19|159.07|158.99|159.32|159.19|159.07|158.94|584
1743780970000|2025-04-04 15:36:10|159.12|159.04|158.97|158.89|159.12|159.04|158.97|158.89|109
1743780980000|2025-04-04 15:36:20|158.92|158.84|158.97|158.89|159.02|158.94|158.92|158.84|264
1743780990000|2025-04-04 15:36:30|158.92|158.84|158.62|158.49|158.92|158.84|158.62|158.49|524
1743781000000|2025-04-04 15:36:40|158.57|158.54|158.62|158.54|158.62|158.54|158.57|158.44|712
1743781010000|2025-04-04 15:36:50|158.67|158.44|158.47|158.39|158.67|158.44|158.37|158.29|682
1743781020000|2025-04-04 15:37:00|158.42|158.34|158.27|158.14|158.42|158.34|158.27|158.14|310
1743781030000|2025-04-04 15:37:10|158.22|158.09|158.22|158.14|158.27|158.14|158.12|158.04|242
1743781040000|2025-04-04 15:37:20|158.17|158.09|158.22|158.14|158.22|158.14|158.12|157.99|137
1743781050000|2025-04-04 15:37:30|158.17|158.09|158.02|157.94|158.22|158.14|158.02|157.94|40
1743781060000|2025-04-04 15:37:40|157.97|157.89|158.07|157.94|158.12|158.04|157.97|157.89|107
1743781070000|2025-04-04 15:37:50|158.12|157.99|158.22|158.14|158.22|158.14|158.07|157.94|91
1743781080000|2025-04-04 15:38:00|158.27|158.19|158.27|158.14|158.37|158.29|158.22|158.14|113
1743781090000|2025-04-04 15:38:10|158.22|158.09|158.37|158.29|158.42|158.29|158.17|158.09|101
1743781100000|2025-04-04 15:38:20|158.42|158.24|158.57|158.49|158.57|158.49|158.42|158.24|254
1743781110000|2025-04-04 15:38:30|158.52|158.44|158.72|158.64|158.72|158.64|158.52|158.44|55
1743781120000|2025-04-04 15:38:40|158.77|158.69|158.67|158.59|158.82|158.69|158.67|158.59|118
1743781130000|2025-04-04 15:38:50|158.72|158.64|158.52|158.39|158.72|158.64|158.47|158.39|444
1743781140000|2025-04-04 15:39:00|158.57|158.44|158.57|158.49|158.62|158.54|158.47|158.39|311
1743781150000|2025-04-04 15:39:10|158.52|158.44|158.42|158.34|158.52|158.44|158.42|158.34|941
1743781160000|2025-04-04 15:39:20|158.37|158.29|158.27|158.19|158.37|158.29|158.22|158.14|314
1743781170000|2025-04-04 15:39:30|158.37|158.29|158.27|158.14|158.37|158.29|158.22|158.14|272
1743781180000|2025-04-04 15:39:40|158.22||158.22||158.27||158.22||29
1743781190000|2025-04-04 15:39:50|158.27|158.19|158.32|158.24|158.37|158.29|158.27|158.14|116
1743781200000|2025-04-04 15:40:00|158.42|158.34|158.37|158.29|158.47|158.39|158.37|158.29|456
1743781210000|2025-04-04 15:40:10|158.42|158.34|158.12|158.04|158.42|158.34|158.12|158.04|487
1743781220000|2025-04-04 15:40:20|158.17|157.99|158.07|157.99|158.17|158.04|158.07|157.99|787
1743781230000|2025-04-04 15:40:30|158.02|157.94|157.92|157.79|158.02|157.94|157.87|157.79|172
1743781240000|2025-04-04 15:40:40|157.97|157.84|157.97|157.89|158.02|157.94|157.92|157.84|85
1743781250000|2025-04-04 15:40:50|158.02|157.94|158.12|158.04|158.12|158.04|158.02|157.94|334
1743781260000|2025-04-04 15:41:00|158.17|158.09|158.17|158.09|158.17|158.09|158.12|157.99|300
1743781270000|2025-04-04 15:41:10|158.22|158.14|158.12|158.04|158.27|158.19|158.12|158.04|145
1743781280000|2025-04-04 15:41:20|158.07|157.99|157.87|157.79|158.07|158.04|157.82|157.74|226
1743781290000|2025-04-04 15:41:30|157.92|157.74|157.92|157.79|157.97|157.84|157.87|157.74|101
1743781300000|2025-04-04 15:41:40|157.87|157.74|158.07|157.94|158.07|157.94|157.87|157.74|85
1743781310000|2025-04-04 15:41:50|158.02|157.99|158.07|157.99|158.12|158.04|158.02|157.94|34
1743781320000|2025-04-04 15:42:00|158.12|158.04|158.42|158.34|158.47|158.39|158.07|158.04|308
1743781330000|2025-04-04 15:42:10|158.47|158.39|158.42|158.34|158.47|158.39|158.37|158.29|78
1743781340000|2025-04-04 15:42:20|158.47|158.39|158.62|158.49|158.62|158.49|158.47|158.39|57
1743781350000|2025-04-04 15:42:30|158.67|158.54|158.82|158.69|158.82|158.74|158.67|158.49|200
1743781360000|2025-04-04 15:42:40|158.77|158.74|158.82|158.74|158.87|158.79|158.72|158.64|16
1743781370000|2025-04-04 15:42:50|158.87|158.79|158.87|158.79|158.87|158.79|158.82|158.69|99
1743781380000|2025-04-04 15:43:00|158.92|158.84|158.92|158.84|158.92|158.84|158.82|158.74|52
1743781390000|2025-04-04 15:43:10|158.87|158.79|158.67|158.59|158.87|158.79|158.67|158.59|17
1743781400000|2025-04-04 15:43:20|158.72|158.64|158.67|158.59|158.77|158.69|158.67|158.59|31
1743781410000|2025-04-04 15:43:30|158.62|158.54|158.77|158.64|158.77|158.64|158.62|158.49|30
1743781420000|2025-04-04 15:43:40|158.82|158.69|158.92|158.84|158.92|158.84|158.77|158.64|528
1743781430000|2025-04-04 15:43:50|158.87|158.79|158.87|158.74|158.87|158.79|158.87|158.74|7
1743781440000|2025-04-04 15:44:00|158.82|158.69|158.87|158.79|158.87|158.79|158.82|158.69|10
1743781450000|2025-04-04 15:44:10|158.82|158.74|158.87|158.79|158.87|158.79|158.77|158.64|34
1743781460000|2025-04-04 15:44:20|158.92|158.84|159.07|158.99|159.12|159.04|158.92|158.84|136
1743781470000|2025-04-04 15:44:30|159.12|159.04|159.27|159.19|159.27|159.19|159.07|159.04|412
1743781480000|2025-04-04 15:44:40|159.22|159.14|159.12|158.99|159.22|159.14|159.07|158.99|122
1743781490000|2025-04-04 15:44:50|159.07|159.04|159.07|158.94|159.12|159.04|159.07|158.94|58
1743781500000|2025-04-04 15:45:00|159.02|158.89|158.97|158.84|159.07|158.94|158.92|158.84|5
1743781510000|2025-04-04 15:45:10|158.92|158.79|158.77|158.69|158.92|158.79|158.77|158.69|17
1743781520000|2025-04-04 15:45:20|158.82|158.74|158.67|158.59|158.82|158.74|158.67|158.59|58
1743781530000|2025-04-04 15:45:30|158.62|158.54|158.62|158.54|158.67|158.59|158.62|158.54|18
1743781540000|2025-04-04 15:45:40|158.67|158.59|158.82|158.74|158.87|158.74|158.67|158.59|385
1743781550000|2025-04-04 15:45:50|158.87|158.84|158.82|158.69|158.92|158.84|158.77|158.69|25
1743781560000|2025-04-04 15:46:00|158.87|158.74|159.02|158.89|159.02|158.89|158.87|158.69|26
1743781570000|2025-04-04 15:46:10|158.97|158.94|159.02|158.89|159.02|158.94|158.97|158.89|4804
1743781580000|2025-04-04 15:46:20|158.97|158.94|159.02|158.94|159.02|158.94|158.97|158.89|0
1743781590000|2025-04-04 15:46:30|159.07|158.99|158.82|158.74|159.07|158.99|158.82|158.74|30
1743781600000|2025-04-04 15:46:40|158.87|158.79|158.92|158.84|158.92|158.84|158.82|158.69|34
1743781610000|2025-04-04 15:46:50|158.97|158.79|158.92|158.84|158.97|158.84|158.87|158.79|14
1743781620000|2025-04-04 15:47:00|158.97|158.79|158.87|158.79|158.97|158.84|158.87|158.79|15
1743781630000|2025-04-04 15:47:10|158.97|158.89|159.12|158.99|159.12|159.04|158.97|158.84|47
1743781640000|2025-04-04 15:47:20|159.07|158.94|159.22|159.09|159.22|159.14|159.02|158.94|148
1743781650000|2025-04-04 15:47:30|159.17|159.04|159.22|159.09|159.22|159.14|159.17|159.04|100
1743781660000|2025-04-04 15:47:40|159.27|159.14|159.32|159.19|159.32|159.24|159.22|159.14|73
1743781670000|2025-04-04 15:47:50|159.27|159.14|159.27|159.19|159.32|159.19|159.22|159.14|3
1743781680000|2025-04-04 15:48:00|159.22|159.14|159.17|159.04|159.27|159.14|159.12|159.04|20
1743781690000|2025-04-04 15:48:10|159.12|159.09|159.27|159.19|159.27|159.19|159.12|159.09|53
1743781700000|2025-04-04 15:48:20|159.22|159.14|158.97|158.89|159.22|159.14|158.97|158.89|128
1743781710000|2025-04-04 15:48:30|159.02|158.94|159.07|158.99|159.12|158.99|158.97|158.89|20
1743781720000|2025-04-04 15:48:40|159.02|158.94|159.02|158.94|159.07|158.99|159.02|158.89|13
1743781730000|2025-04-04 15:48:50|158.97|158.89|159.12|159.04|159.12|159.04|158.97|158.89|18
1743781740000|2025-04-04 15:49:00|159.17|159.09|159.17|159.04|159.17|159.09|159.12|159.04|79
1743781750000|2025-04-04 15:49:10|159.22|159.09|159.37|159.29|159.37|159.29|159.17|159.09|78
1743781760000|2025-04-04 15:49:20|159.42|159.24|159.32|159.24|159.42|159.29|159.32|159.24|24
1743781770000|2025-04-04 15:49:30|159.37|159.29|159.32|159.19|159.37|159.29|159.22|159.14|54
1743781780000|2025-04-04 15:49:40|159.27|159.24|159.32|159.19|159.32|159.24|159.27|159.14|20
1743781790000|2025-04-04 15:49:50|159.27|159.14|159.32|159.19|159.32|159.19|159.22|159.14|26
1743781800000|2025-04-04 15:50:00|159.27|159.14|159.32|159.19|159.32|159.24|159.22|159.14|170
1743781810000|2025-04-04 15:50:10|159.27|159.24|159.17|159.09|159.27|159.24|159.17|159.04|10
1743781820000|2025-04-04 15:50:20|159.22|159.04|159.22|159.09|159.22|159.14|159.17|159.04|2
1743781830000|2025-04-04 15:50:30|159.17|159.04|159.17|159.09|159.22|159.14|159.17|159.04|3
1743781840000|2025-04-04 15:50:40|159.22|159.04|159.22|159.09|159.27|159.19|159.22|159.04|22
1743781850000|2025-04-04 15:50:50|159.17|159.14|159.17|159.09|159.17|159.14|159.17|159.04|5
1743781860000|2025-04-04 15:51:00|159.22|159.04|159.47|159.39|159.47|159.39|159.22|159.04|50
1743781870000|2025-04-04 15:51:10|159.52|159.34|159.32|159.19|159.52|159.44|159.32|159.19|24
1743781880000|2025-04-04 15:51:20|159.37|159.24|159.32|159.24|159.42|159.29|159.32|159.24|108
1743781890000|2025-04-04 15:51:30|159.37|159.29|159.42|159.34|159.47|159.39|159.37|159.29|12
1743781900000|2025-04-04 15:51:40|159.37|159.29|159.42|159.34|159.42|159.34|159.37|159.29|3
1743781910000|2025-04-04 15:51:50|159.37|159.29|159.22|159.14|159.37|159.34|159.22|159.09|5
1743781920000|2025-04-04 15:52:00|159.17|159.09|159.12|159.04|159.17|159.09|159.12|159.04|2
1743781930000|2025-04-04 15:52:10||158.99||159.04||159.04||158.99|2017
1743781940000|2025-04-04 15:52:20|159.07|158.99|159.12|158.99|159.12|159.04|159.07|158.99|503
1743781950000|2025-04-04 15:52:30|159.07|158.94|159.02|158.89|159.07|158.94|158.97|158.89|57
1743781960000|2025-04-04 15:52:40|158.97|158.94|159.02|158.94|159.07|158.99|158.97|158.89|30
1743781970000|2025-04-04 15:52:50|159.07|158.89|159.07|158.94|159.07|158.99|158.97|158.89|45
1743781980000|2025-04-04 15:53:00|159.02|158.99|159.07|158.99|159.07|158.99|159.02|158.99|2
1743781990000|2025-04-04 15:53:10|159.02|158.94|158.87|158.74|159.02|158.94|158.82|158.74|67
1743782000000|2025-04-04 15:53:20|158.82|158.79|158.82|158.74|158.82|158.79|158.82|158.69|2
1743782010000|2025-04-04 15:53:30|158.87|158.69|158.97|158.89|158.97|158.89|158.82|158.69|16
1743782020000|2025-04-04 15:53:40|158.92|158.84|158.92|158.79|158.97|158.89|158.87|158.79|115
1743782030000|2025-04-04 15:53:50|158.87|158.74|158.77|158.69|158.87|158.79|158.77|158.69|10
1743782040000|2025-04-04 15:54:00|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.64|135
1743782050000|2025-04-04 15:54:10|158.77|158.69|158.87|158.74|158.92|158.84|158.77|158.69|17
1743782060000|2025-04-04 15:54:20|158.82|158.69|158.77|158.69|158.87|158.74|158.77|158.64|1
1743782070000|2025-04-04 15:54:30|158.82|158.64|158.87|158.79|158.92|158.79|158.77|158.64|9
1743782080000|2025-04-04 15:54:40|158.92|158.84|158.97|158.89|159.02|158.89|158.87|158.79|1
1743782090000|2025-04-04 15:54:50|158.92|158.84|158.82|158.74|158.92|158.84|158.77|158.69|21
1743782100000|2025-04-04 15:55:00|158.87|158.84|158.87|158.79|159.07|158.99|158.82|158.74|538
1743782110000|2025-04-04 15:55:10|158.82|158.74|158.87|158.79|158.87|158.79|158.77|158.69|68
1743782120000|2025-04-04 15:55:20|158.82|158.74|158.87|158.79|158.87|158.79|158.82|158.74|7
1743782130000|2025-04-04 15:55:30|158.97|158.74|158.97|158.89|159.02|158.89|158.97|158.74|500
1743782140000|2025-04-04 15:55:40|158.92|158.84|159.07|158.99|159.07|158.99|158.92|158.84|6
1743782150000|2025-04-04 15:55:50|159.12|159.04|159.17|159.04|159.17|159.04|159.07|158.94|41
1743782160000|2025-04-04 15:56:00|159.22|159.09|159.12|159.04|159.27|159.14|159.12|159.04|445
1743782170000|2025-04-04 15:56:10|159.07|158.99|158.92|158.84|159.12|158.99|158.92|158.84|61
1743782180000|2025-04-04 15:56:20|158.97|158.89|158.87|158.79|159.02|158.89|158.87|158.79|39
1743782190000|2025-04-04 15:56:30|158.92|158.74|158.77|158.69|158.92|158.74|158.77|158.69|66
1743782200000|2025-04-04 15:56:40|158.72|158.64|158.72|158.64|158.72|158.69|158.72|158.64|2
1743782210000|2025-04-04 15:56:50|158.77|158.69|158.77|158.69|158.87|158.79|158.77|158.69|39
1743782220000|2025-04-04 15:57:00|158.82|158.74|158.82|158.74|158.87|158.79|158.77|158.69|26
1743782230000|2025-04-04 15:57:10|158.77|158.69|158.87|158.74|158.87|158.79|158.77|158.69|24
1743782240000|2025-04-04 15:57:20|158.82|158.79|158.82|158.74|158.92|158.84|158.82|158.74|4
1743782250000|2025-04-04 15:57:30|158.87|158.79|158.82|158.74|158.87|158.79|158.82|158.74|3
1743782260000|2025-04-04 15:57:40|158.77|158.69|158.72|158.64|158.87|158.79|158.72|158.64|29
1743782270000|2025-04-04 15:57:50|158.67|158.59|158.62|158.54|158.67|158.59|158.62|158.54|19
1743782280000|2025-04-04 15:58:00|158.67|158.49|158.57|158.49|158.67|158.54|158.57|158.44|141
1743782290000|2025-04-04 15:58:10|158.52|158.44|158.47|158.34|158.57|158.49|158.42|158.34|54889
1743782300000|2025-04-04 15:58:20|158.42|158.39|158.42|158.29|158.47|158.39|158.37|158.29|5
1743782310000|2025-04-04 15:58:30|158.47|158.34|158.47|158.39|158.47|158.39|158.42|158.29|207
1743782320000|2025-04-04 15:58:40|158.52|158.34|158.52|158.44|158.52|158.44|158.47|158.34|117
1743782330000|2025-04-04 15:58:50|158.47|158.39|158.42|158.29|158.47|158.39|158.42|158.29|102
1743782340000|2025-04-04 15:59:00|158.47|158.34|158.47|158.34|158.47|158.39|158.47|158.34|26
1743782350000|2025-04-04 15:59:10|158.42|158.39|158.47|158.39|158.52|158.44|158.42|158.34|113
1743782360000|2025-04-04 15:59:20|158.52|158.34|158.47|158.39|158.52|158.44|158.47|158.34|35
1743782370000|2025-04-04 15:59:30|158.52|158.44|158.52|158.44|158.57|158.44|158.47|158.44|0
1743782380000|2025-04-04 15:59:40|158.57|158.39|158.52|158.39|158.57|158.49|158.47|158.39|114
1743782390000|2025-04-04 15:59:50|158.47|158.44|158.42|158.34|158.57|158.44|158.37|158.24|67
1743782400000|2025-04-04 16:00:00|158.47|158.29|158.42|158.34|158.52|158.44|158.42|158.29|231
1743782410000|2025-04-04 16:00:10|158.47|158.39|158.42|158.34|158.47|158.39|158.37|158.24|10
1743782420000|2025-04-04 16:00:20|158.47|158.39|158.47|158.34|158.47|158.39|158.47|158.34|13
1743782430000|2025-04-04 16:00:30|158.42|158.39|158.47|158.39|158.47|158.39|158.42|158.29|18
1743782440000|2025-04-04 16:00:40|158.52|158.34|158.42|158.34|158.52|158.39|158.42|158.29|191
1743782450000|2025-04-04 16:00:50|158.47|158.29|158.32|158.24|158.47|158.34|158.32|158.24|6
1743782460000|2025-04-04 16:01:00|158.37|158.19|158.27|158.19|158.37|158.24|158.27|158.19|5
1743782470000|2025-04-04 16:01:10|158.32|158.14|158.47|158.34|158.47|158.34|158.27|158.14|12
1743782480000|2025-04-04 16:01:20|158.52|158.39|158.47|158.39|158.57|158.49|158.47|158.39|11
1743782490000|2025-04-04 16:01:30|158.52|158.44|158.52|158.44|158.57|158.44|158.47|158.39|4
1743782500000|2025-04-04 16:01:40|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|6
1743782510000|2025-04-04 16:01:50|158.47|158.39|158.57|158.49|158.62|158.54|158.47|158.39|11
1743782520000|2025-04-04 16:02:00|158.62|158.54|158.52|158.44|158.62|158.54|158.52|158.44|6
1743782530000|2025-04-04 16:02:10|158.57|158.39|158.52|158.39|158.57|158.44|158.47|158.39|23
1743782540000|2025-04-04 16:02:20|158.47|158.44|158.57|158.49|158.67|158.54|158.47|158.39|38
1743782550000|2025-04-04 16:02:30|158.62|158.54|158.72|158.64|158.77|158.69|158.62|158.54|6
1743782560000|2025-04-04 16:02:40|158.77|158.59|158.77|158.69|158.77|158.69|158.67|158.59|31
1743782570000|2025-04-04 16:02:50|158.72|158.64|158.82|158.74|158.82|158.74|158.72|158.64|11
1743782580000|2025-04-04 16:03:00|158.87|158.69|158.92|158.84|158.92|158.84|158.87|158.69|17
1743782590000|2025-04-04 16:03:10|158.87|158.79|158.82|158.74|158.92|158.79|158.82|158.74|15
1743782600000|2025-04-04 16:03:20|158.77|158.69|159.02|158.89|159.02|158.94|158.77|158.69|25
1743782610000|2025-04-04 16:03:30|158.97|158.84|158.92|158.79|159.02|158.89|158.92|158.79|0
1743782620000|2025-04-04 16:03:40|158.87|158.74|158.87|158.79|158.92|158.79|158.87|158.74|1
1743782630000|2025-04-04 16:03:50|158.92|158.84|158.97|158.84|158.97|158.89|158.87|158.74|262
1743782640000|2025-04-04 16:04:00|158.92|158.89|158.87|158.79|158.97|158.89|158.87|158.79|1
1743782650000|2025-04-04 16:04:10|158.82|158.74|158.92|158.79|158.92|158.79|158.82|158.74|13
1743782660000|2025-04-04 16:04:20|158.87|158.84|158.82|158.74|158.97|158.84|158.82|158.74|276
1743782670000|2025-04-04 16:04:30|158.77|158.69|158.77|158.69|158.77|158.74|158.72|158.59|56
1743782680000|2025-04-04 16:04:40|158.72|158.64|158.82|158.74|158.87|158.79|158.72|158.64|116
1743782690000|2025-04-04 16:04:50|158.77|158.69|158.77|158.69|158.87|158.79|158.77|158.69|9
1743782700000|2025-04-04 16:05:00|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.59|6
1743782710000|2025-04-04 16:05:10|158.82|158.69|158.92|158.84|158.92|158.84|158.82|158.69|6
1743782720000|2025-04-04 16:05:20|158.87|158.79|158.82|158.74|158.87|158.79|158.82|158.69|31
1743782730000|2025-04-04 16:05:30|158.87|158.69|158.87|158.79|158.87|158.79|158.87|158.69|2
1743782740000|2025-04-04 16:05:40|158.92|158.74|159.12|159.04|159.12|159.04|158.92|158.74|34
1743782750000|2025-04-04 16:05:50|159.07|158.99|159.22|159.14|159.22|159.14|159.07|158.99|5
1743782760000|2025-04-04 16:06:00|159.17|159.09|159.17|159.09|159.22|159.14|159.17|159.09|27
1743782770000|2025-04-04 16:06:10|159.22|159.14|159.32|159.19|159.32|159.19|159.17|159.09|15
1743782780000|2025-04-04 16:06:20|159.27|159.14|159.22|159.09|159.27|159.19|159.17|159.09|30
1743782790000|2025-04-04 16:06:30|159.17|159.04|159.12|159.04|159.17|159.09|159.12|159.04|9
1743782800000|2025-04-04 16:06:40|159.17|158.99|159.22|159.14|159.22|159.14|159.12|158.99|4
1743782810000|2025-04-04 16:06:50|159.27|159.09|159.32|159.24|159.32|159.24|159.22|159.09|19
1743782820000|2025-04-04 16:07:00|159.37|159.19|159.37|159.29|159.42|159.34|159.37|159.19|6
1743782830000|2025-04-04 16:07:10|159.32|159.24|159.37|159.29|159.37|159.29|159.32|159.24|2
1743782840000|2025-04-04 16:07:20|159.32|159.24|159.22|159.14|159.32|159.24|159.22|159.09|19
1743782850000|2025-04-04 16:07:30|159.17|159.09|159.02|158.89|159.22|159.09|159.02|158.89|9
1743782860000|2025-04-04 16:07:40|158.97|158.94|158.97|158.84|158.97|158.94|158.92|158.84|26
1743782870000|2025-04-04 16:07:50|158.92|158.89|158.92|158.84|158.97|158.89|158.92|158.79|1
1743782880000|2025-04-04 16:08:00|158.87|158.79|158.97|158.84|158.97|158.89|158.87|158.79|4
1743782890000|2025-04-04 16:08:10|158.92|158.89|158.97|158.84|158.97|158.89|158.87|158.79|3
1743782900000|2025-04-04 16:08:20|159.02|158.89|159.02|158.89|159.02|158.94|158.97|158.84|2
1743782910000|2025-04-04 16:08:30|158.97|158.94|159.07|158.99|159.07|158.99|158.97|158.84|6
1743782920000|2025-04-04 16:08:40|159.02|158.94|158.97|158.89|159.12|158.99|158.97|158.89|6
1743782930000|2025-04-04 16:08:50|159.02|158.94|158.92|158.84|159.02|158.94|158.87|158.79|32
1743782940000|2025-04-04 16:09:00|158.87|158.79|158.87|158.79|158.92|158.84|158.87|158.74|32
1743782950000|2025-04-04 16:09:10|158.92|158.74|158.87|158.74|158.92|158.84|158.87|158.74|16
1743782960000|2025-04-04 16:09:20||158.79||158.79||158.79||158.74|1
1743782970000|2025-04-04 16:09:30|158.92|158.84|159.07|158.99|159.07|158.99|158.92|158.84|14
1743782980000|2025-04-04 16:09:40|159.12|159.04|159.22|159.14|159.22|159.14|159.12|159.04|132
1743782990000|2025-04-04 16:09:50|159.17|159.09|159.17|159.04|159.17|159.09|159.12|159.04|93
1743783000000|2025-04-04 16:10:00|159.12|158.99|159.12|159.04|159.17|159.04|159.07|158.99|47
1743783010000|2025-04-04 16:10:10|159.07|158.99|159.07|158.94|159.07|158.99|159.02|158.94|24
1743783020000|2025-04-04 16:10:20|159.02|158.99|159.17|159.09|159.22|159.09|159.02|158.99|48
1743783030000|2025-04-04 16:10:30|159.12|159.04|159.17|159.09|159.22|159.09|159.12|159.04|168
1743783040000|2025-04-04 16:10:40|159.22|159.14|159.42|159.34|159.57|159.49|159.22|159.14|160
1743783050000|2025-04-04 16:10:50|159.47|159.24|159.27|159.19|159.47|159.29|159.27|159.19|60
1743783060000|2025-04-04 16:11:00|159.32|159.14|159.27|159.19|159.32|159.24|159.27|159.14|57
1743783070000|2025-04-04 16:11:10|159.22|159.14|159.27|159.19|159.32|159.24|159.22|159.14|92
1743783080000|2025-04-04 16:11:20|159.32|159.24|159.27|159.14|159.32|159.24|159.22|159.14|13
1743783090000|2025-04-04 16:11:30|159.32|159.19|159.32|159.24|159.32|159.24|159.22|159.14|33
1743783100000|2025-04-04 16:11:40|159.37|159.29|159.37|159.29|159.37|159.29|159.32|159.24|15
1743783110000|2025-04-04 16:11:50|159.42|159.24|159.37|159.29|159.42|159.29|159.37|159.24|15
1743783120000|2025-04-04 16:12:00|159.32|159.24|159.32|159.24|159.37|159.24|159.27|159.19|11
1743783130000|2025-04-04 16:12:10|159.27|159.19|159.27|159.19|159.27|159.24|159.22|159.14|23
1743783140000|2025-04-04 16:12:20|159.22|159.14|159.27|159.14|159.27|159.19|159.22|159.09|7
1743783150000|2025-04-04 16:12:30|159.22|159.09|159.17|159.09|159.22|159.14|159.17|159.09|2
1743783160000|2025-04-04 16:12:40|159.12|159.04|159.22|159.14|159.22|159.14|159.12|159.04|5
1743783170000|2025-04-04 16:12:50|159.17|159.09|159.22|159.14|159.22|159.14|159.17|159.09|1
1743783180000|2025-04-04 16:13:00|159.17|159.09|159.27|159.14|159.27|159.19|159.17|159.09|12
1743783190000|2025-04-04 16:13:10|159.22|159.19|159.27|159.19|159.27|159.19|159.22|159.14|2
1743783200000|2025-04-04 16:13:20|159.32|159.24|159.42|159.29|159.42|159.29|159.32|159.19|3
1743783210000|2025-04-04 16:13:30|159.37|159.34|159.47|159.39|159.47|159.39|159.37|159.29|9
1743783220000|2025-04-04 16:13:40|159.42|159.34|159.52|159.39|159.52|159.39|159.42|159.34|3
1743783230000|2025-04-04 16:13:50|159.47|159.44|159.57|159.49|159.62|159.54|159.47|159.44|35
1743783240000|2025-04-04 16:14:00|159.52|159.44|159.72|159.64|159.72|159.64|159.52|159.44|148
1743783250000|2025-04-04 16:14:10|159.67|159.59|159.67|159.59|159.72|159.64|159.67|159.59|11
1743783260000|2025-04-04 16:14:20|159.62|159.54|159.62|159.54|159.67|159.59|159.62|159.54|70
1743783270000|2025-04-04 16:14:30|159.67|159.49|159.62|159.49|159.67|159.49|159.57|159.49|20
1743783280000|2025-04-04 16:14:40|159.57|159.44|159.57|159.44|159.62|159.49|159.52|159.44|16
1743783290000|2025-04-04 16:14:50|159.52|159.39|159.52|159.44|159.57|159.44|159.47|159.39|18
1743783300000|2025-04-04 16:15:00|159.57|159.49|159.62|159.54|159.67|159.59|159.57|159.49|15
1743783310000|2025-04-04 16:15:10|159.57|159.49|159.57|159.49|159.62|159.54|159.57|159.49|13
1743783320000|2025-04-04 16:15:20|159.52|159.44|159.52|159.44|159.52|159.44|159.52|159.39|36
1743783330000|2025-04-04 16:15:30|159.62|159.49|159.47|159.39|159.62|159.49|159.47|159.39|13
1743783340000|2025-04-04 16:15:40|159.52|159.34|159.52|159.44|159.57|159.44|159.47|159.34|35
1743783350000|2025-04-04 16:15:50|159.57|159.49|159.52|159.44|159.57|159.49|159.52|159.44|9
1743783360000|2025-04-04 16:16:00|159.47|159.39|159.47|159.39|159.52|159.44|159.47|159.39|323
1743783370000|2025-04-04 16:16:10|159.42|159.34|159.37|159.29|159.42|159.34|159.27|159.19|59
1743783380000|2025-04-04 16:16:20|159.27|159.19|159.27|159.19|159.32|159.24|159.22|159.14|402
1743783390000|2025-04-04 16:16:30|159.22|159.14|159.12|159.04|159.27|159.14|159.12|159.04|20
1743783400000|2025-04-04 16:16:40|159.07|158.99|159.07|158.94|159.07|159.04|159.02|158.89|30
1743783410000|2025-04-04 16:16:50|159.02|158.99|159.07|158.94|159.07|158.99|159.02|158.94|5
1743783420000|2025-04-04 16:17:00|159.02|158.89|158.87|158.79|159.02|158.94|158.87|158.74|95
1743783430000|2025-04-04 16:17:10|158.82|158.74|158.82|158.69|158.82|158.74|158.77|158.69|10
1743783440000|2025-04-04 16:17:20|158.77|158.64|158.82|158.74|158.82|158.74|158.72|158.64|19
1743783450000|2025-04-04 16:17:30||158.69||158.74||158.74||158.69|3
1743783460000|2025-04-04 16:17:40|158.77|158.69|158.87|158.74|158.87|158.74|158.77|158.69|3
1743783470000|2025-04-04 16:17:50|158.82|158.69|158.77|158.69|158.82|158.74|158.77|158.69|0
1743783480000|2025-04-04 16:18:00|158.82|158.74|158.92|158.84|158.92|158.84|158.77|158.74|43
1743783490000|2025-04-04 16:18:10|158.87|158.79|158.87|158.79|158.92|158.84|158.87|158.74|34
1743783500000|2025-04-04 16:18:20|158.82|158.74|158.87|158.74|158.87|158.74|158.82|158.74|1
1743783510000|2025-04-04 16:18:30|158.82|158.79|158.82|158.74|158.87|158.79|158.82|158.69|3
1743783520000|2025-04-04 16:18:40|158.87|158.79|158.77|158.69|158.87|158.79|158.77|158.69|6
1743783530000|2025-04-04 16:18:50|158.82|158.74|158.77|158.69|158.82|158.74|158.77|158.69|1
1743783540000|2025-04-04 16:19:00|158.82|158.74|158.82|158.69|158.82|158.74|158.77|158.69|17
1743783550000|2025-04-04 16:19:10|158.77|158.74|158.77|158.69|158.77|158.74|158.77|158.64|230
1743783560000|2025-04-04 16:19:20|158.72|158.64|158.82|158.69|158.82|158.74|158.72|158.64|228
1743783570000|2025-04-04 16:19:30|158.87|158.74|158.87|158.79|158.87|158.79|158.87|158.69|8
1743783580000|2025-04-04 16:19:40|158.92|158.74|158.82|158.74|158.92|158.79|158.82|158.74|21
1743783590000|2025-04-04 16:19:50|158.87|158.79|158.87|158.74|158.87|158.79|158.82|158.74|6
1743783600000|2025-04-04 16:20:00|158.82|158.79|158.87|158.74|158.92|158.79|158.82|158.74|5
1743783610000|2025-04-04 16:20:10|158.82|158.79|158.87|158.79|158.87|158.79|158.82|158.74|66
1743783620000|2025-04-04 16:20:20|158.92|158.84|158.92|158.79|158.92|158.84|158.92|158.79|23
1743783630000|2025-04-04 16:20:30|158.87|158.74|158.82|158.74|158.87|158.74|158.82|158.74|53
1743783640000|2025-04-04 16:20:40|158.87|158.69|158.57|158.44|158.87|158.74|158.57|158.44|291
1743783650000|2025-04-04 16:20:50|158.52|158.39|158.52|158.39|158.52|158.44|158.52|158.39|24
1743783660000|2025-04-04 16:21:00|158.47|158.34|158.57|158.49|158.57|158.49|158.42|158.34|33
1743783670000|2025-04-04 16:21:10|158.62|158.54|158.67|158.54|158.72|158.59|158.62|158.54|6
1743783680000|2025-04-04 16:21:20|158.72|158.59|158.77|158.69|158.77|158.69|158.72|158.59|2
1743783690000|2025-04-04 16:21:30|158.72|158.64|158.72|158.64|158.82|158.69|158.72|158.64|12
1743783700000|2025-04-04 16:21:40|158.77|158.69|158.87|158.74|158.87|158.79|158.77|158.64|4
1743783710000|2025-04-04 16:21:50|158.82|158.79|158.82|158.74|158.87|158.79|158.82|158.74|2
1743783720000|2025-04-04 16:22:00|158.87|158.69|158.82|158.69|158.87|158.79|158.77|158.64|9
1743783730000|2025-04-04 16:22:10|158.77|158.64|158.72|158.64|158.77|158.64|158.72|158.64|0
1743783740000|2025-04-04 16:22:20|158.67|158.54|158.72|158.59|158.77|158.64|158.67|158.54|106
1743783750000|2025-04-04 16:22:30|158.67|158.64|158.72|158.64|158.72|158.64|158.67|158.59|3
1743783760000|2025-04-04 16:22:40|158.77|158.59|158.77|158.69|158.77|158.69|158.72|158.59|14
1743783770000|2025-04-04 16:22:50|158.82|158.74|158.77|158.69|158.87|158.74|158.77|158.69|3
1743783780000|2025-04-04 16:23:00|158.72|158.64|158.67|158.59|158.72|158.64|158.67|158.59|24
1743783790000|2025-04-04 16:23:10|158.72|158.64|158.72|158.59|158.72|158.64|158.72|158.59|23
1743783800000|2025-04-04 16:23:20|158.67|158.64|158.72|158.64|158.72|158.64|158.67|158.64|6
1743783810000|2025-04-04 16:23:30|158.77|158.69|158.72|158.64|158.77|158.69|158.72|158.59|8
1743783820000|2025-04-04 16:23:40|158.67|158.59|158.67|158.59|158.67|158.59|158.62|158.54|50
1743783830000|2025-04-04 16:23:50|158.72|158.54|158.67|158.59|158.72|158.59|158.67|158.54|3
1743783840000|2025-04-04 16:24:00|158.62|158.54|158.57|158.49|158.62|158.54|158.57|158.49|7
1743783850000|2025-04-04 16:24:10|158.52|158.44|158.57|158.44|158.57|158.49|158.52|158.44|6
1743783860000|2025-04-04 16:24:20|158.52|158.49|158.62|158.49|158.62|158.49|158.52|158.49|14
1743783870000|2025-04-04 16:24:30|158.57|158.54|158.57|158.49|158.62|158.54|158.57|158.49|14
1743783880000|2025-04-04 16:24:40|158.62|158.54|158.62|158.54|158.62|158.54|158.57|158.49|3
1743783890000|2025-04-04 16:24:50|158.67|158.59|158.67|158.59|158.67|158.59|158.67|158.54|2
1743783900000|2025-04-04 16:25:00|158.62|158.54|158.52|158.44|158.62|158.59|158.52|158.44|136
1743783910000|2025-04-04 16:25:10|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|6
1743783920000|2025-04-04 16:25:20|158.57|158.49|158.52|158.39|158.57|158.49|158.47|158.39|9
1743783930000|2025-04-04 16:25:30|158.47|158.34|158.47|158.39|158.47|158.39|158.42|158.34|2
1743783950000|2025-04-04 16:25:50|158.52|158.44|158.47|158.39|158.52|158.44|158.47|158.39|2
1743783960000|2025-04-04 16:26:00|158.52|158.44|158.47|158.39|158.57|158.44|158.47|158.39|4
1743783970000|2025-04-04 16:26:10|158.42|158.34|158.42|158.34|158.42|158.34|158.42|158.34|23
1743783980000|2025-04-04 16:26:20|158.47|158.39|158.47|158.34|158.52|158.39|158.42|158.34|12
1743783990000|2025-04-04 16:26:30||158.39||158.39||158.39||158.34|0
1743784000000|2025-04-04 16:26:40|158.42|158.34|158.47|158.34|158.47|158.39|158.42|158.34|5
1743784010000|2025-04-04 16:26:50|158.42|158.39|158.47|158.34|158.47|158.39|158.42|158.34|13
1743784020000|2025-04-04 16:27:00|158.42|158.39|158.47|158.39|158.47|158.39|158.42|158.34|4
1743784030000|2025-04-04 16:27:10|158.42|158.34|158.52|158.44|158.52|158.44|158.42|158.34|2
1743784040000|2025-04-04 16:27:20|158.57|158.49|158.57|158.44|158.57|158.49|158.52|158.44|4
1743784050000|2025-04-04 16:27:30|158.52|158.49|158.57|158.49|158.57|158.49|158.52|158.44|2
1743784060000|2025-04-04 16:27:40|158.52|158.44|158.52|158.44|158.57|158.44|158.52|158.44|29
1743784070000|2025-04-04 16:27:50|158.57||158.52||158.57||158.52||1
1743784080000|2025-04-04 16:28:00|158.57|158.49|158.52|158.44|158.57|158.49|158.52|158.44|9
1743784090000|2025-04-04 16:28:10|158.57||158.57||158.57||158.52||2
1743784100000|2025-04-04 16:28:20|158.52|158.49|158.52|158.44|158.57|158.49|158.52|158.44|5
1743784110000|2025-04-04 16:28:30|158.57|158.49|158.52|158.44|158.57|158.49|158.52|158.44|1
1743784120000|2025-04-04 16:28:40|158.57|158.49|158.57|158.44|158.57|158.49|158.52|158.44|4
1743784130000|2025-04-04 16:28:50|158.62|158.49|158.57|158.49|158.62|158.49|158.57|158.49|3
1743784140000|2025-04-04 16:29:00|158.62|158.54|158.52|158.44|158.62|158.54|158.52|158.44|14
1743784150000|2025-04-04 16:29:10|158.57|158.49|158.57|158.44|158.57|158.49|158.57|158.44|1
1743784160000|2025-04-04 16:29:20|158.52|158.49|158.57|158.44|158.57|158.49|158.52|158.44|1
1743784170000|2025-04-04 16:29:30|158.52||158.52||158.57||158.52||4
1743784180000|2025-04-04 16:29:40|158.57|158.49|158.47|158.39|158.57|158.49|158.47|158.39|10
1743784190000|2025-04-04 16:29:50|158.52||158.52||158.52||158.52||1
1743784200000|2025-04-04 16:30:00|158.47|158.44|158.52|158.44|158.57|158.44|158.47|158.44|6
1743784210000|2025-04-04 16:30:10|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|13
1743784220000|2025-04-04 16:30:20|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|4
1743784230000|2025-04-04 16:30:30|158.47|158.39|158.42|158.34|158.47|158.39|158.42|158.34|10
1743784240000|2025-04-04 16:30:40|158.47|158.39|158.47|158.39|158.47|158.39|158.47|158.39|1
1743784250000|2025-04-04 16:30:50|158.42|158.34|158.42|158.34|158.47|158.39|158.42|158.34|58
1743784260000|2025-04-04 16:31:00|158.47|158.39|158.42|158.34|158.47|158.39|158.42|158.34|24
1743784270000|2025-04-04 16:31:10|158.47||158.47||158.47||158.47||12
1743784280000|2025-04-04 16:31:20|158.42|158.39|158.42|158.34|158.47|158.39|158.37|158.24|317
1743784290000|2025-04-04 16:31:30|158.37|158.29|158.37|158.29|158.37|158.34|158.37|158.29|533
1743784300000|2025-04-04 16:31:40|158.32|158.24|158.32|158.24|158.37|158.29|158.32|158.24|8
1743784310000|2025-04-04 16:31:50|158.37|158.29|158.47|158.39|158.47|158.39|158.37|158.24|9
1743784320000|2025-04-04 16:32:00|158.52|158.44|158.42|158.29|158.52|158.44|158.37|158.29|20
1743784330000|2025-04-04 16:32:10|158.47|158.34|158.57|158.49|158.57|158.49|158.47|158.34|13
1743784340000|2025-04-04 16:32:20|158.52|158.44|158.47|158.34|158.52|158.44|158.42|158.34|537
1743784350000|2025-04-04 16:32:30|158.42|158.39|158.47|158.39|158.47|158.39|158.42|158.34|4
1743784360000|2025-04-04 16:32:40|158.52|158.44|158.32|158.19|158.52|158.44|158.32|158.19|127
1743784370000|2025-04-04 16:32:50|158.27|158.24|158.42|158.29|158.42|158.34|158.27|158.24|39
1743784380000|2025-04-04 16:33:00|158.37|158.34|158.32|158.24|158.42|158.34|158.32|158.24|111
1743784390000|2025-04-04 16:33:10|158.37|158.29|158.37|158.24|158.42|158.29|158.32|158.24|34
1743784400000|2025-04-04 16:33:20|158.32|158.29|158.27|158.19|158.32|158.29|158.27|158.14|24
1743784430000|2025-04-04 16:33:50|158.22|158.14|158.02|157.94|158.27|158.19|158.02|157.94|90
1743784440000|2025-04-04 16:34:00|158.07|157.99|158.07|157.99|158.12|158.04|158.07|157.99|3
1743784450000|2025-04-04 16:34:10|158.12|158.04|158.12|157.99|158.17|158.04|158.07|157.99|23
1743784460000|2025-04-04 16:34:20|158.17|158.04|158.07|157.99|158.17|158.04|158.07|157.99|3
1743784470000|2025-04-04 16:34:30|158.12|158.04|158.07|157.99|158.12|158.04|158.07|157.99|11
1743784480000|2025-04-04 16:34:40|158.12|158.04|158.07|157.99|158.12|158.04|158.07|157.99|2
1743784490000|2025-04-04 16:34:50|158.12|158.04|157.92|157.84|158.12|158.04|157.92|157.84|534
1743784500000|2025-04-04 16:35:00|157.97|157.79|157.97|157.89|157.97|157.89|157.87|157.79|73
1743784510000|2025-04-04 16:35:10|158.02|157.84|158.02|157.89|158.02|157.94|158.02|157.84|3
1743784520000|2025-04-04 16:35:20|157.97|157.94|158.12|157.99|158.12|158.04|157.97|157.89|6
1743784530000|2025-04-04 16:35:30|158.17|158.04|158.17|158.09|158.17|158.09|158.12|158.04|6
1743784540000|2025-04-04 16:35:40|158.22|158.04|158.22|158.09|158.22|158.14|158.22|158.04|21
1743784550000|2025-04-04 16:35:50|158.17|158.04|158.17|158.09|158.22|158.14|158.17|158.04|65
1743784560000|2025-04-04 16:36:00|158.22|158.14|158.42|158.29|158.42|158.29|158.22|158.14|46
1743784570000|2025-04-04 16:36:10|158.37|158.34|158.32|158.24|158.42|158.34|158.32|158.24|58
1743784580000|2025-04-04 16:36:20|158.37|158.29|158.42|158.29|158.42|158.34|158.32|158.24|13
1743784590000|2025-04-04 16:36:30|158.37|158.34|158.42|158.34|158.42|158.34|158.32|158.24|77
1743784600000|2025-04-04 16:36:40||158.29||158.34||158.34||158.29|61
1743784610000|2025-04-04 16:36:50|158.52|158.39|158.47|158.39|158.52|158.39|158.47|158.39|97
1743784620000|2025-04-04 16:37:00|158.52|158.44|158.62|158.54|158.62|158.54|158.47|158.44|18
1743784630000|2025-04-04 16:37:10|158.57|158.49|158.67|158.54|158.67|158.54|158.57|158.49|10
1743784640000|2025-04-04 16:37:20|158.62|158.49|158.57|158.49|158.67|158.49|158.57|158.49|10
1743784650000|2025-04-04 16:37:30|158.62|158.54|158.52|158.44|158.62|158.54|158.52|158.44|19
1743784660000|2025-04-04 16:37:40|158.57|158.49|158.62|158.54|158.67|158.54|158.57|158.44|12
1743784670000|2025-04-04 16:37:50|158.67|158.59|158.72|158.64|158.72|158.64|158.62|158.54|58
1743784680000|2025-04-04 16:38:00|158.77|158.69|158.82|158.69|158.82|158.74|158.77|158.69|25
1743784690000|2025-04-04 16:38:10|158.77|158.74|158.77|158.69|158.77|158.74|158.72|158.64|11
1743784700000|2025-04-04 16:38:20|158.82|158.74|158.82|158.74|158.82|158.74|158.82|158.74|1
1743784710000|2025-04-04 16:38:30||158.69||158.69||158.74||158.69|14
1743784720000|2025-04-04 16:38:40|158.77|158.74|158.82|158.74|158.82|158.74|158.77|158.69|102
1743784730000|2025-04-04 16:38:50|158.77|158.69|158.82|158.69|158.82|158.74|158.77|158.69|4
1743784740000|2025-04-04 16:39:00|158.77||158.77||158.82||158.77||7
1743784750000|2025-04-04 16:39:10|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.59|32
1743784760000|2025-04-04 16:39:20|158.77|158.59|158.72|158.64|158.77|158.69|158.72|158.59|5
1743784770000|2025-04-04 16:39:30|158.77|158.59|158.77|158.69|158.82|158.74|158.77|158.59|6
1743784780000|2025-04-04 16:39:40|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.64|3
1743784790000|2025-04-04 16:39:50|158.67|158.59|158.67|158.59|158.72|158.64|158.67|158.59|1
1743784800000|2025-04-04 16:40:00|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.59|2
1743784810000|2025-04-04 16:40:10|158.77|158.69|158.77|158.69|158.82|158.74|158.72|158.69|11
1743784820000|2025-04-04 16:40:20|158.72|158.64|158.67|158.59|158.72|158.64|158.67|158.59|9
1743784830000|2025-04-04 16:40:30|158.72|158.54|158.67|158.59|158.72|158.59|158.67|158.54|0
1743784840000|2025-04-04 16:40:40|158.62|158.54|158.62|158.49|158.62|158.54|158.62|158.49|4
1743784850000|2025-04-04 16:40:50|158.67|158.54|158.67|158.54|158.67|158.59|158.62|158.49|0
1743784860000|2025-04-04 16:41:00|158.62|158.59|158.72|158.59|158.72|158.64|158.62|158.54|17
1743784870000|2025-04-04 16:41:10|158.67|158.64|158.72|158.64|158.72|158.64|158.67|158.59|0
1743784880000|2025-04-04 16:41:20|158.77|158.59|158.72|158.64|158.77|158.69|158.72|158.59|2
1743784890000|2025-04-04 16:41:30|158.77|158.69|158.77|158.69|158.82|158.69|158.77|158.64|0
1743784900000|2025-04-04 16:41:40|158.82||158.77||158.82||158.77||0
1743784910000|2025-04-04 16:41:50|158.82|158.74|158.82|158.69|158.82|158.74|158.77|158.69|1
1743784920000|2025-04-04 16:42:00|158.87|158.74|158.82|158.74|158.87|158.74|158.77|158.69|9
1743784930000|2025-04-04 16:42:10|158.77|158.69|158.87|158.79|158.92|158.79|158.77|158.69|0
1743784940000|2025-04-04 16:42:20|158.92|158.84|158.92|158.79|158.92|158.84|158.87|158.79|8
1743784950000|2025-04-04 16:42:30|158.87|158.74|158.82|158.74|158.92|158.74|158.82|158.74|11
1743784960000|2025-04-04 16:42:40|158.77|158.69|158.72|158.64|158.77|158.69|158.72|158.64|7
1743784970000|2025-04-04 16:42:50|158.77|158.59|158.82|158.69|158.82|158.69|158.72|158.59|2
1743784980000|2025-04-04 16:43:00|158.77|158.64|158.72|158.64|158.82|158.69|158.72|158.64|1
1743784990000|2025-04-04 16:43:10|158.77|158.59|158.67|158.59|158.77|158.59|158.67|158.59|5
1743785000000|2025-04-04 16:43:20|158.72|158.54|158.62|158.54|158.72|158.54|158.62|158.49|0
1743785010000|2025-04-04 16:43:30|158.67||158.62||158.67||158.62||0
1743785020000|2025-04-04 16:43:40|158.67|158.49|158.62|158.49|158.67|158.49|158.62|158.49|4
1743785030000|2025-04-04 16:43:50|158.67|158.54|158.67|158.59|158.72|158.59|158.62|158.54|9
1743785040000|2025-04-04 16:44:00|158.62|158.54|158.57|158.44|158.62|158.59|158.57|158.44|1
1743785050000|2025-04-04 16:44:10|158.52|158.49|158.42|158.34|158.57|158.49|158.42|158.34|7
1743785060000|2025-04-04 16:44:20||158.29||158.29||158.34||158.29|3
1743785070000|2025-04-04 16:44:30|158.37|158.34|158.37|158.29|158.42|158.34|158.37|158.29|3
1743785080000|2025-04-04 16:44:40|158.32|158.24|158.32|158.24|158.32|158.24|158.32|158.24|5
1743785090000|2025-04-04 16:44:50|158.27|158.19|158.27|158.19|158.27|158.24|158.27|158.19|2
1743785100000|2025-04-04 16:45:00|158.22|158.14|158.22|158.09|158.22|158.14|158.17|158.09|2
1743785110000|2025-04-04 16:45:10|158.17|158.14|158.17|158.04|158.17|158.14|158.12|158.04|34
1743785120000|2025-04-04 16:45:20|158.12|158.09|158.17|158.09|158.17|158.09|158.12|158.04|17
1743785130000|2025-04-04 16:45:30|||||||||17
1743785140000|2025-04-04 16:45:40|||||||||48
1743785150000|2025-04-04 16:45:50|158.12|158.04|158.17|158.04|158.17|158.09|158.12|158.04|11
1743785160000|2025-04-04 16:46:00|158.12|158.09|158.17|158.09|158.17|158.09|158.12|158.04|11
1743785170000|2025-04-04 16:46:10|158.12|158.04|158.12|158.04|158.17|158.09|158.12|158.04|31
1743785180000|2025-04-04 16:46:20|158.17|158.09|158.12|158.04|158.17|158.09|158.12|158.04|6
1743785190000|2025-04-04 16:46:30|158.17||158.12||158.17||158.12||0
1743785200000|2025-04-04 16:46:40|158.17|157.99|158.07|157.94|158.17|157.99|158.07|157.94|9
1743785210000|2025-04-04 16:46:50|158.02|157.89|157.97|157.84|158.07|157.89|157.97|157.84|8
1743785220000|2025-04-04 16:47:00|158.02|157.89|157.97|157.89|158.02|157.89|157.97|157.84|10
1743785230000|2025-04-04 16:47:10|157.92|157.84|157.92|157.84|157.92|157.84|157.92|157.84|13
1743785240000|2025-04-04 16:47:20|157.97|157.89|157.97|157.89|157.97|157.89|157.92|157.89|0
1743785250000|2025-04-04 16:47:30|158.02|157.94|157.97|157.89|158.07|157.94|157.97|157.89|7
1743785260000|2025-04-04 16:47:40|158.02||157.97||158.02||157.97||0
1743785270000|2025-04-04 16:47:50|158.02|157.94|157.97|157.89|158.02|157.94|157.97|157.89|1
1743785280000|2025-04-04 16:48:00|158.02|157.94|158.02|157.94|158.07|157.99|157.97|157.89|0
1743785290000|2025-04-04 16:48:10|157.97|157.89|157.97|157.89|157.97|157.94|157.97|157.89|7
1743785300000|2025-04-04 16:48:20|158.02||157.97||158.02||157.97||1
1743785310000|2025-04-04 16:48:30|157.92|157.84|157.97|157.89|157.97|157.89|157.92|157.84|7
1743785320000|2025-04-04 16:48:40|158.02|157.84|157.97|157.89|158.02|157.89|157.97|157.84|1
1743785330000|2025-04-04 16:48:50|157.92|157.84|158.02|157.94|158.07|157.94|157.92|157.84|7
1743785340000|2025-04-04 16:49:00|157.97|157.89|157.97|157.89|158.02|157.94|157.97|157.89|1
1743785350000|2025-04-04 16:49:10|158.02|157.84|158.07|157.99|158.12|158.04|158.02|157.84|12
1743785360000|2025-04-04 16:49:20|158.02|157.94|158.12|157.99|158.12|157.99|158.02|157.94|7
1743785370000|2025-04-04 16:49:30|158.07|158.04|158.12|158.04|158.12|158.04|158.07|158.04|2
1743785380000|2025-04-04 16:49:40|158.07|157.99|158.07|157.94|158.07|157.99|158.02|157.94|7
1743785390000|2025-04-04 16:49:50|158.02|157.99|158.02|157.94|158.02|157.99|158.02|157.94|0
1743785410000|2025-04-04 16:50:10|158.07||158.02||158.07||158.02||1
1743785420000|2025-04-04 16:50:20|158.07|157.99|158.07|157.99|158.07|157.99|158.07|157.99|1
1743785430000|2025-04-04 16:50:30|158.12|158.04|158.12|157.99|158.12|158.04|158.12|157.99|8
1743785440000|2025-04-04 16:50:40|158.07|157.94|157.87|157.79|158.12|157.94|157.87|157.79|5
1743785450000|2025-04-04 16:50:50|157.82|157.74|157.77|157.64|157.82|157.74|157.72|157.64|32
1743785460000|2025-04-04 16:51:00|157.72|157.59|157.72|157.64|157.77|157.64|157.67|157.54|5
1743785470000|2025-04-04 16:51:10|157.67|157.59|157.82|157.69|157.82|157.69|157.67|157.59|5
1743785480000|2025-04-04 16:51:20|157.77|157.74|157.87|157.79|157.87|157.79|157.77|157.64|4
1743785490000|2025-04-04 16:51:30|157.82|157.74|157.87|157.79|157.87|157.79|157.82|157.69|5
1743785500000|2025-04-04 16:51:40|157.92|157.74|157.92|157.79|157.92|157.79|157.87|157.74|0
1743785510000|2025-04-04 16:51:50|157.87|157.74|157.92|157.84|157.92|157.84|157.82|157.74|4
1743785520000|2025-04-04 16:52:00|157.97|157.79|158.02|157.89|158.02|157.94|157.92|157.79|3
1743785530000|2025-04-04 16:52:10|157.97|157.84|157.97|157.84|158.02|157.89|157.92|157.84|3
1743785540000|2025-04-04 16:52:20|158.02|157.89|157.92|157.84|158.02|157.89|157.92|157.84|32
1743785550000|2025-04-04 16:52:30|157.97|157.89|157.97|157.89|158.07|157.94|157.97|157.89|104
1743785560000|2025-04-04 16:52:40|157.92|157.84|157.92|157.84|158.02|157.94|157.92|157.84|2
1743785570000|2025-04-04 16:52:50|157.87|157.79|157.82|157.74|157.87|157.79|157.82|157.74|5
1743785580000|2025-04-04 16:53:00|157.87||157.82||157.87||157.82||0
1743785590000|2025-04-04 16:53:10|157.87||157.82||157.87||157.82||0
1743785600000|2025-04-04 16:53:20|157.87|157.79|157.87|157.74|157.87|157.79|157.82|157.74|4
1743785610000|2025-04-04 16:53:30|157.82|157.79|157.87|157.74|157.87|157.79|157.82|157.74|1
1743785620000|2025-04-04 16:53:40|157.92|157.79|157.87|157.79|157.92|157.79|157.87|157.79|1
1743785630000|2025-04-04 16:53:50|157.92|157.74|157.87|157.79|157.92|157.79|157.87|157.74|1
1743785640000|2025-04-04 16:54:00|157.92||157.87||157.92||157.87||0
1743785650000|2025-04-04 16:54:10|157.92|157.84|157.92|157.84|157.92|157.84|157.87|157.79|7
1743785660000|2025-04-04 16:54:20|157.97|157.79|157.92|157.79|157.97|157.79|157.87|157.79|2
1743785670000|2025-04-04 16:54:30|157.97|157.84|157.92|157.84|157.97|157.84|157.92|157.84|1
1743785680000|2025-04-04 16:54:40|157.97||157.92||157.97||157.92||0
1743785690000|2025-04-04 16:54:50|157.87|157.79|157.92|157.79|157.92|157.84|157.87|157.79|17
1743785700000|2025-04-04 16:55:00|157.87|157.84|157.92|157.79|157.92|157.84|157.87|157.79|1
1743785710000|2025-04-04 16:55:10|157.87|157.84|157.92|157.84|157.92|157.84|157.87|157.79|0
1743785720000|2025-04-04 16:55:20|157.87|157.79|158.02|157.94|158.02|157.94|157.87|157.79|3
1743785730000|2025-04-04 16:55:30|158.07|157.99|158.12|158.04|158.17|158.09|158.02|157.99|15
1743785740000|2025-04-04 16:55:40|158.07|157.99|158.02|157.89|158.12|157.99|158.02|157.89|11
1743785750000|2025-04-04 16:55:50|157.97|157.94|157.97|157.89|158.02|157.94|157.97|157.89|1
1743785760000|2025-04-04 16:56:00|158.02|157.94|158.07|157.99|158.12|157.99|157.97|157.94|5
1743785770000|2025-04-04 16:56:10|158.02|157.94|157.97|157.89|158.02|157.99|157.97|157.89|8
1743785780000|2025-04-04 16:56:20|157.92|157.84|158.02|157.89|158.07|157.94|157.92|157.84|1
1743785790000|2025-04-04 16:56:30|157.97|157.94|157.97|157.89|158.02|157.94|157.97|157.89|0
1743785800000|2025-04-04 16:56:40|157.92|157.84|157.97|157.84|158.02|157.89|157.92|157.79|9
1743785810000|2025-04-04 16:56:50|157.92|157.79|157.97|157.84|157.97|157.84|157.87|157.79|3
1743785820000|2025-04-04 16:57:00|157.92|157.79|157.92|157.84|157.97|157.89|157.87|157.79|8
1743785830000|2025-04-04 16:57:10|157.87|157.79|157.92|157.84|157.92|157.84|157.87|157.79|1
1743785840000|2025-04-04 16:57:20|157.97|157.89|158.07|157.94|158.07|157.94|157.97|157.89|2
1743785850000|2025-04-04 16:57:30|158.02|157.99|158.07|157.99|158.12|157.99|158.02|157.94|0
1743785860000|2025-04-04 16:57:40|158.12|158.04|158.17|158.09|158.17|158.09|158.07|157.99|0
1743785870000|2025-04-04 16:57:50|158.12|158.04|158.07|157.99|158.12|158.09|158.07|157.99|5
1743785880000|2025-04-04 16:58:00|158.12|157.94|158.07|157.99|158.12|157.99|158.07|157.94|8
1743785890000|2025-04-04 16:58:10|158.02|157.94|158.07|157.94|158.07|157.99|158.02|157.94|0
1743785900000|2025-04-04 16:58:20|158.12|157.99|158.12|157.99|158.12|158.04|158.07|157.94|9
1743785910000|2025-04-04 16:58:30|158.17|158.04|158.07|157.99|158.17|158.09|158.07|157.99|27
1743785920000|2025-04-04 16:58:40|158.12|157.94|158.07|157.99|158.12|157.99|158.07|157.94|4
1743785930000|2025-04-04 16:58:50|158.12|158.04|158.12|157.99|158.17|158.09|158.12|157.99|2
1743785940000|2025-04-04 16:59:00|158.17|158.04|158.17|158.04|158.22|158.09|158.17|158.04|0
1743785950000|2025-04-04 16:59:10|158.22|158.09|158.22|158.09|158.27|158.14|158.17|158.09|0
1743785960000|2025-04-04 16:59:20|158.17|158.04|158.17|158.04|158.17|158.04|158.17|158.04|3
1743785970000|2025-04-04 16:59:30||158.09||158.09||158.09||158.09|0
1743785980000|2025-04-04 16:59:40||158.04||158.04||158.04||158.04|0
1743785990000|2025-04-04 16:59:50|158.22|158.09|158.17|158.09|158.22|158.09|158.17|158.09|2
1743786000000|2025-04-04 17:00:00|158.22|158.04|158.32|158.19|158.32|158.19|158.22|158.04|3
1743786010000|2025-04-04 17:00:10|158.27|158.24|158.32|158.19|158.37|158.24|158.27|158.19|2
1743786020000|2025-04-04 17:00:20|158.37|158.24|158.37|158.24|158.37|158.29|158.32|158.19|3
1743786030000|2025-04-04 17:00:30|158.42|158.29|158.47|158.34|158.47|158.34|158.42|158.24|5
1743786040000|2025-04-04 17:00:40|158.42|158.39|158.47|158.39|158.52|158.39|158.42|158.34|8
1743786050000|2025-04-04 17:00:50|158.52|158.34|158.47|158.39|158.52|158.44|158.47|158.34|83
1743786060000|2025-04-04 17:01:00|158.52|158.34|158.47|158.39|158.52|158.44|158.47|158.34|35
1743786070000|2025-04-04 17:01:10|158.42|158.34|158.42|158.34|158.47|158.34|158.42|158.29|3
1743786080000|2025-04-04 17:01:20|158.37|158.29|158.37|158.24|158.37|158.29|158.37|158.24|2
1743786090000|2025-04-04 17:01:30|158.32|158.19|158.37|158.24|158.37|158.24|158.32|158.19|3
1743786100000|2025-04-04 17:01:40|158.32||158.37||158.37||158.32||0
1743786110000|2025-04-04 17:01:50|158.32|158.29|158.37|158.24|158.37|158.29|158.32|158.24|15
1743786120000|2025-04-04 17:02:00||158.29||158.24||158.29||158.24|0
1743786130000|2025-04-04 17:02:10|158.42|158.29|158.42|158.34|158.42|158.34|158.42|158.24|4
1743786140000|2025-04-04 17:02:20|158.37|158.29|158.47|158.39|158.47|158.39|158.37|158.29|2
1743786150000|2025-04-04 17:02:30|158.52|158.44|158.72|158.59|158.72|158.64|158.52|158.39|21
1743786160000|2025-04-04 17:02:40|158.77|158.64|158.77|158.64|158.77|158.64|158.72|158.59|1
1743786170000|2025-04-04 17:02:50|158.82|158.69|158.82|158.74|158.82|158.74|158.82|158.69|5
1743786180000|2025-04-04 17:03:00||158.69||158.74||158.74||158.69|3
1743786190000|2025-04-04 17:03:10|158.87|158.69|158.87|158.74|158.87|158.74|158.82|158.69|1
1743786200000|2025-04-04 17:03:20|158.82|158.69|158.82|158.69|158.82|158.74|158.77|158.69|6
1743786210000|2025-04-04 17:03:30|158.77|158.64|158.72|158.64|158.77|158.64|158.72|158.64|2
1743786220000|2025-04-04 17:03:40||158.59||158.59||158.59||158.59|1
1743786230000|2025-04-04 17:03:50|158.67|158.54|158.67|158.59|158.67|158.59|158.67|158.54|1
1743786240000|2025-04-04 17:04:00|158.72|158.64|158.72|158.64|158.72|158.64|158.72|158.59|2
1743786250000|2025-04-04 17:04:10|158.67|158.59|158.72|158.64|158.72|158.64|158.67|158.54|0
1743786260000|2025-04-04 17:04:20|158.67|158.59|158.67|158.54|158.72|158.59|158.67|158.54|2
1743786270000|2025-04-04 17:04:30|158.62|158.49|158.57|158.49|158.62|158.49|158.57|158.49|0
1743786280000|2025-04-04 17:04:40|158.62|158.44|158.62|158.49|158.62|158.49|158.62|158.44|111
1743786290000|2025-04-04 17:04:50|158.67|158.54|158.62|158.54|158.67|158.54|158.62|158.54|3
1743786300000|2025-04-04 17:05:00|158.67|158.59|158.67|158.59|158.77|158.64|158.67|158.54|10
1743786310000|2025-04-04 17:05:10|158.62|158.54|158.62|158.49|158.67|158.54|158.62|158.49|2
1743786320000|2025-04-04 17:05:20|158.67|158.54|158.67|158.59|158.72|158.59|158.67|158.49|3
1743786330000|2025-04-04 17:05:30||158.54||158.59||158.59||158.54|0
1743786340000|2025-04-04 17:05:40||158.54||158.54||158.59||158.54|2
1743786350000|2025-04-04 17:05:50|158.62|158.49|158.57|158.49|158.62|158.54|158.57|158.49|2
1743786360000|2025-04-04 17:06:00||158.44||158.44||158.49||158.44|1
1743786370000|2025-04-04 17:06:10|158.52|158.34|158.47|158.34|158.52|158.34|158.47|158.34|1
1743786380000|2025-04-04 17:06:20|158.42|158.29|158.42|158.34|158.42|158.34|158.37|158.29|6
1743786390000|2025-04-04 17:06:30|158.47|158.39|158.47|158.39|158.52|158.39|158.47|158.34|3
1743786410000|2025-04-04 17:06:50|158.52||158.47||158.52||158.47||2
1743786420000|2025-04-04 17:07:00|158.52||158.52||158.52||158.47||1
1743786430000|2025-04-04 17:07:10|158.57|158.44|158.57|158.44|158.57|158.44|158.52|158.39|0
1743786440000|2025-04-04 17:07:20|158.52|158.49|158.57|158.44|158.57|158.49|158.52|158.44|0
1743786450000|2025-04-04 17:07:30|158.52|158.39|158.57|158.44|158.57|158.44|158.52|158.39|3
1743786460000|2025-04-04 17:07:40|158.62|158.49|158.62|158.49|158.62|158.49|158.62|158.49|0
1743786480000|2025-04-04 17:08:00|158.67|158.54|158.67|158.54|158.67|158.54|158.62|158.49|0
1743786490000|2025-04-04 17:08:10|158.62|158.59|158.72|158.59|158.72|158.59|158.62|158.59|2
1743786500000|2025-04-04 17:08:20|158.67|158.54|158.67|158.59|158.67|158.59|158.67|158.54|0
1743786520000|2025-04-04 17:08:40|158.72|158.64|158.72|158.59|158.77|158.64|158.72|158.59|3
1743786540000|2025-04-04 17:09:00|158.67|158.54|158.62|158.49|158.67|158.54|158.57|158.49|8
1743786550000|2025-04-04 17:09:10|158.67|158.54|158.67|158.54|158.72|158.59|158.62|158.49|1
1743786560000|2025-04-04 17:09:20|158.62|158.49|158.62|158.49|158.62|158.49|158.62|158.49|2
1743786570000|2025-04-04 17:09:30|158.57||158.62||158.62||158.57||1
1743786580000|2025-04-04 17:09:40|158.67|158.54|158.72|158.59|158.72|158.59|158.67|158.54|0
1743786590000|2025-04-04 17:09:50|158.67|158.54|158.72|158.59|158.72|158.59|158.67|158.54|0
1743786600000|2025-04-04 17:10:00|158.67|158.64|158.67|158.54|158.67|158.64|158.67|158.54|0
1743786610000|2025-04-04 17:10:10|158.62||158.67||158.67||158.62||0
1743786620000|2025-04-04 17:10:20|158.62|158.49|158.62|158.49|158.67|158.54|158.62|158.49|1
1743786630000|2025-04-04 17:10:30|158.67|158.54|158.67|158.54|158.67|158.54|158.67|158.54|0
1743786640000|2025-04-04 17:10:40|158.72|158.59|158.72|158.59|158.72|158.59|158.72|158.54|0
1743786650000|2025-04-04 17:10:50|158.67|158.54|158.57|158.44|158.67|158.54|158.57|158.44|2
1743786660000|2025-04-04 17:11:00|158.52|158.39|158.52|158.39|158.52|158.39|158.52|158.39|1
1743786670000|2025-04-04 17:11:10|158.47|158.34|158.42|158.29|158.47|158.34|158.42|158.29|0
1743786680000|2025-04-04 17:11:20||158.34||158.34||158.34||158.29|0
1743786690000|2025-04-04 17:11:30|158.37|158.29|158.37|158.29|158.37|158.29|158.37|158.29|0
1743786700000|2025-04-04 17:11:40|158.42||158.42||158.42||158.42||13
1743786720000|2025-04-04 17:12:00|158.37|158.34|158.37|158.24|158.37|158.34|158.37|158.24|5
1743786730000|2025-04-04 17:12:10|158.42|158.29|158.42|158.29|158.42|158.29|158.42|158.24|1
1743786740000|2025-04-04 17:12:20|158.52|158.34|158.52|158.34|158.52|158.39|158.52|158.29|26
1743786750000|2025-04-04 17:12:30|158.47|158.29|158.37|158.29|158.47|158.29|158.37|158.29|7
1743786760000|2025-04-04 17:12:40|158.32|158.24|158.22|158.09|158.32|158.24|158.22|158.09|1
1743786770000|2025-04-04 17:12:50||158.14||158.14||158.14||158.09|0
1743786780000|2025-04-04 17:13:00|158.27|158.09|158.27|158.14|158.27|158.19|158.27|158.09|6
1743786790000|2025-04-04 17:13:10|158.22|158.09|158.22|158.14|158.27|158.14|158.22|158.09|0
1743786800000|2025-04-04 17:13:20|158.27|158.19|158.27|158.19|158.27|158.19|158.27|158.19|0
1743786810000|2025-04-04 17:13:30|158.22|158.14|158.27|158.14|158.27|158.19|158.22|158.14|4
1743786820000|2025-04-04 17:13:40|158.22|158.19|158.27|158.19|158.27|158.19|158.22|158.19|0
1743786830000|2025-04-04 17:13:50|158.22|158.14|158.22|158.14|158.22|158.19|158.22|158.14|0
1743786840000|2025-04-04 17:14:00|158.27|158.19|158.32|158.19|158.32|158.19|158.22|158.19|2
1743786850000|2025-04-04 17:14:10|158.27||158.32||158.32||158.27||0
1743786860000|2025-04-04 17:14:20|158.27||158.27||158.32||158.27||0
1743786890000|2025-04-04 17:14:50|158.22|158.14|158.27|158.14|158.27|158.19|158.22|158.09|5
1743786900000|2025-04-04 17:15:00|158.22|158.09|158.22|158.09|158.27|158.14|158.22|158.09|1
1743786910000|2025-04-04 17:15:10|158.27|158.14|158.22|158.09|158.27|158.14|158.22|158.09|0
1743786920000|2025-04-04 17:15:20|158.17|158.04|158.22|158.09|158.22|158.14|158.17|158.04|1
1743786940000|2025-04-04 17:15:40|158.27|158.14|158.22|158.14|158.27|158.14|158.22|158.14|1
1743786950000|2025-04-04 17:15:50|158.27|158.09|158.17|158.09|158.27|158.09|158.17|158.04|1
1743786960000|2025-04-04 17:16:00|158.22|158.04|158.17|158.09|158.22|158.09|158.17|158.04|1
1743786970000|2025-04-04 17:16:10|158.12|158.04|158.12|157.99|158.12|158.04|158.12|157.99|1
1743786980000|2025-04-04 17:16:20|158.07|157.94|158.07|157.94|158.07|157.99|158.07|157.94|2
1743786990000|2025-04-04 17:16:30|158.02|157.89|158.02|157.89|158.02|157.89|158.02|157.89|1
1743787000000|2025-04-04 17:16:40|157.97|157.94|157.97|157.84|157.97|157.94|157.97|157.84|1
1743787010000|2025-04-04 17:16:50||157.89||157.84||157.89||157.84|0
1743787020000|2025-04-04 17:17:00|158.02|157.89|158.02|157.89|158.02|157.89|158.02|157.89|6
1743787030000|2025-04-04 17:17:10|157.97|157.94|158.02|157.89|158.02|157.94|157.97|157.89|1
1743787040000|2025-04-04 17:17:20||157.94||157.94||157.94||157.89|0
1743787050000|2025-04-04 17:17:30||157.89||157.89||157.94||157.89|2
1743787060000|2025-04-04 17:17:40|157.97|157.84|158.02|157.89|158.02|157.89|157.97|157.84|0
1743787070000|2025-04-04 17:17:50|157.97|157.84|157.97|157.84|157.97|157.89|157.97|157.84|1
1743787080000|2025-04-04 17:18:00|158.02|157.89|157.97|157.84|158.02|157.89|157.97|157.84|3
1743787090000|2025-04-04 17:18:10|157.92|157.79|157.87|157.79|157.92|157.79|157.82|157.74|10
1743787100000|2025-04-04 17:18:20|157.92|157.84|157.92|157.79|157.92|157.84|157.92|157.79|2
1743787110000|2025-04-04 17:18:30|157.97|157.84|157.92|157.79|157.97|157.84|157.92|157.79|4
1743787120000|2025-04-04 17:18:40|157.87||157.87||157.92||157.87||52
1743787130000|2025-04-04 17:18:50|157.92||157.92||157.92||157.87||0
1743787140000|2025-04-04 17:19:00|157.97|157.84|157.97|157.89|158.02|157.89|157.97|157.84|15
1743787150000|2025-04-04 17:19:10|157.92|157.84|157.97|157.84|157.97|157.89|157.92|157.79|5
1743787160000|2025-04-04 17:19:20|157.92|157.89|157.97|157.84|157.97|157.89|157.92|157.84|0
1743787170000|2025-04-04 17:19:30|158.02|157.89|158.02|157.89|158.02|157.89|158.02|157.84|3
1743787180000|2025-04-04 17:19:40|158.07|157.94|158.12|157.99|158.12|157.99|158.02|157.94|1
1743787190000|2025-04-04 17:19:50|158.07|157.94|158.12|157.99|158.12|158.04|158.07|157.94|5
1743787200000|2025-04-04 17:20:00|158.17|158.04|158.12|157.99|158.17|158.04|158.07|157.99|4
1743787210000|2025-04-04 17:20:10||158.04||158.04||158.04||157.99|0
1743787220000|2025-04-04 17:20:20|158.07|157.99|158.07|157.94|158.12|158.04|158.07|157.94|5
1743787230000|2025-04-04 17:20:30|158.12|157.99|158.07|157.94|158.12|157.99|158.07|157.94|5
1743787240000|2025-04-04 17:20:40|158.12|157.99|158.07|157.99|158.12|157.99|158.07|157.94|0
1743787250000|2025-04-04 17:20:50|158.02|157.94|158.07|157.94|158.07|157.99|158.02|157.94|0
1743787260000|2025-04-04 17:21:00|158.02||158.07||158.07||158.02||0
1743787270000|2025-04-04 17:21:10|158.12|157.99|158.12|157.99|158.12|157.99|158.07|157.99|1
1743787280000|2025-04-04 17:21:20|158.17|158.04|158.22|158.14|158.22|158.14|158.17|158.04|1
1743787290000|2025-04-04 17:21:30|158.17|158.09|158.12|157.99|158.17|158.09|158.12|157.99|51
1743787300000|2025-04-04 17:21:40|158.07|158.04|158.12|157.99|158.12|158.04|158.07|157.94|1
1743787320000|2025-04-04 17:22:00|158.17|158.04|158.17|158.04|158.17|158.09|158.17|158.04|8
1743787330000|2025-04-04 17:22:10||158.09||158.04||158.09||158.04|0
1743787340000|2025-04-04 17:22:20|158.12||158.17||158.17||158.12||0
1743787360000|2025-04-04 17:22:40|158.22|158.09|158.22|158.14|158.22|158.14|158.22|158.04|8
1743787370000|2025-04-04 17:22:50||158.09||158.09||158.14||158.09|3
1743787390000|2025-04-04 17:23:10|158.27|158.14|158.37|158.24|158.37|158.24|158.27|158.14|28
1743787400000|2025-04-04 17:23:20|158.42|158.29|158.42|158.34|158.42|158.34|158.37|158.24|0
1743787410000|2025-04-04 17:23:30||158.29||158.34||158.34||158.29|0
1743787420000|2025-04-04 17:23:40||158.29||158.29||158.34||158.29|0
1743787430000|2025-04-04 17:23:50|158.47|158.34|158.42|158.34|158.47|158.34|158.42|158.34|4
1743787440000|2025-04-04 17:24:00|158.37|158.29|158.42|158.34|158.42|158.34|158.37|158.29|14
1743787450000|2025-04-04 17:24:10|158.47|158.29|158.42|158.29|158.47|158.34|158.42|158.29|11
1743787460000|2025-04-04 17:24:20|158.37|158.34|158.37|158.29|158.37|158.34|158.37|158.29|0
1743787470000|2025-04-04 17:24:30|158.42||158.42||158.42||158.37||0
1743787480000|2025-04-04 17:24:40|158.37|158.34|158.42|158.29|158.42|158.34|158.37|158.29|0
1743787500000|2025-04-04 17:25:00|158.47|158.34|158.47|158.39|158.47|158.39|158.47|158.34|24
1743787510000|2025-04-04 17:25:10||158.34||158.34||158.39||158.34|4
1743787520000|2025-04-04 17:25:20||158.39||158.39||158.39||158.34|0
1743787530000|2025-04-04 17:25:30|158.52|158.34|158.57|158.49|158.57|158.49|158.52|158.34|15
1743787540000|2025-04-04 17:25:40|158.62||158.62||158.62||158.62||5
1743787550000|2025-04-04 17:25:50|158.57||158.62||158.62||158.57||4
1743787560000|2025-04-04 17:26:00|158.67|158.54|158.67|158.54|158.67|158.59|158.67|158.54|1
1743787570000|2025-04-04 17:26:10|158.62|158.59|158.67|158.54|158.67|158.59|158.62|158.54|1
1743787580000|2025-04-04 17:26:20||158.59||158.54||158.59||158.54|2
1743787590000|2025-04-04 17:26:30|158.62|158.49|158.62|158.49|158.67|158.49|158.57|158.49|5
1743787600000|2025-04-04 17:26:40|158.67|158.54|158.67|158.54|158.67|158.54|158.67|158.49|1
1743787610000|2025-04-04 17:26:50|158.62|158.49|158.62|158.49|158.67|158.54|158.62|158.49|1
1743787620000|2025-04-04 17:27:00|158.67|158.54|158.62|158.54|158.67|158.54|158.62|158.49|0
1743787630000|2025-04-04 17:27:10|158.57|158.49|158.62|158.54|158.62|158.54|158.57|158.49|1
1743787640000|2025-04-04 17:27:20|158.67|158.59|158.67|158.54|158.67|158.59|158.62|158.54|0
1743787650000|2025-04-04 17:27:30|158.62|158.49|158.57|158.49|158.67|158.49|158.57|158.49|2
1743787660000|2025-04-04 17:27:40|158.62|158.54|158.62|158.49|158.62|158.54|158.57|158.49|1
1743787670000|2025-04-04 17:27:50|158.57|158.44|158.57|158.49|158.57|158.49|158.57|158.44|0
1743787680000|2025-04-04 17:28:00|158.52|158.44|158.52|158.39|158.52|158.49|158.52|158.39|3
1743787690000|2025-04-04 17:28:10|158.47|158.44|158.52|158.39|158.52|158.44|158.47|158.39|0
1743787700000|2025-04-04 17:28:20|158.47|158.44|158.52|158.44|158.52|158.44|158.47|158.39|2
1743787710000|2025-04-04 17:28:30|158.57||158.57||158.57||158.52||1
1743787720000|2025-04-04 17:28:40|158.52|158.39|158.52|158.44|158.52|158.44|158.47|158.39|1
1743787730000|2025-04-04 17:28:50||158.39||158.39||158.44||158.39|0
1743787740000|2025-04-04 17:29:00|158.57|158.44|158.52|158.44|158.57|158.44|158.52|158.44|1
1743787750000|2025-04-04 17:29:10|158.57||158.57||158.57||158.52||1
1743787760000|2025-04-04 17:29:20|158.52|158.49|158.57|158.44|158.57|158.49|158.52|158.44|3
1743787770000|2025-04-04 17:29:30|158.52||158.57||158.57||158.52||0
1743787780000|2025-04-04 17:29:40|158.52||158.52||158.57||158.52||0
1743787790000|2025-04-04 17:29:50|158.57||158.52||158.57||158.52||0
1743787800000|2025-04-04 17:30:00|158.47|158.39|158.37|158.24|158.47|158.39|158.37|158.24|8
1743787810000|2025-04-04 17:30:10|158.42|158.29|158.37|158.24|158.42|158.29|158.37|158.24|1
1743787820000|2025-04-04 17:30:20|158.32||158.37||158.37||158.32||0
1743787830000|2025-04-04 17:30:30|158.32||158.37||158.37||158.32||0
1743787840000|2025-04-04 17:30:40|158.32|158.19|158.32|158.24|158.37|158.24|158.32|158.19|3
1743787850000|2025-04-04 17:30:50|158.37|158.19|158.32|158.24|158.37|158.24|158.32|158.19|0
1743787860000|2025-04-04 17:31:00|158.27|158.19|158.27|158.19|158.27|158.19|158.27|158.19|1
1743787870000|2025-04-04 17:31:10|158.32|158.14|158.27|158.14|158.32|158.14|158.27|158.14|1
1743787880000|2025-04-04 17:31:20|158.22|158.19|158.22|158.14|158.27|158.19|158.22|158.14|4
1743787890000|2025-04-04 17:31:30||158.09||158.09||158.14||158.09|0
1743787900000|2025-04-04 17:31:40|158.17|158.04|158.17|158.09|158.22|158.09|158.17|158.04|0
1743787910000|2025-04-04 17:31:50|158.22|158.04|158.27|158.14|158.27|158.14|158.22|158.04|10
1743787920000|2025-04-04 17:32:00|158.22|158.09|158.27|158.19|158.32|158.19|158.22|158.09|2
1743787930000|2025-04-04 17:32:10|158.32|158.14|158.27|158.14|158.32|158.19|158.22|158.14|0
1743787940000|2025-04-04 17:32:20||158.19||158.14||158.19||158.14|1
1743787950000|2025-04-04 17:32:30|158.32|158.19|158.42|158.29|158.42|158.29|158.32|158.19|10
1743787960000|2025-04-04 17:32:40|158.37|158.34|158.57|158.49|158.57|158.49|158.37|158.24|9
1743787970000|2025-04-04 17:32:50|158.62|158.54|158.57|158.49|158.62|158.54|158.57|158.44|1
1743787980000|2025-04-04 17:33:00|158.52|158.44|158.57|158.49|158.57|158.49|158.52|158.44|0
1743787990000|2025-04-04 17:33:10|158.62|158.44|158.47|158.39|158.62|158.44|158.47|158.39|2
1743788000000|2025-04-04 17:33:20|158.42|158.34|158.47|158.34|158.47|158.39|158.42|158.34|1
1743788010000|2025-04-04 17:33:30|158.57|158.39|158.57|158.44|158.57|158.49|158.52|158.39|1
1743788020000|2025-04-04 17:33:40||158.49||158.49||158.49||158.44|0
1743788030000|2025-04-04 17:33:50|158.62|158.44|158.62|158.49|158.62|158.54|158.57|158.44|1
1743788040000|2025-04-04 17:34:00|158.67|158.54|158.67|158.54|158.67|158.59|158.62|158.54|2
1743788050000|2025-04-04 17:34:10|158.72||158.67||158.72||158.67||0
1743788060000|2025-04-04 17:34:20|158.72|158.59|158.72|158.64|158.87|158.74|158.72|158.54|55
1743788070000|2025-04-04 17:34:30|158.67|158.59|158.72|158.59|158.72|158.59|158.67|158.54|18
1743788080000|2025-04-04 17:34:40|158.67|158.54|158.77|158.64|158.77|158.64|158.67|158.54|3
1743788090000|2025-04-04 17:34:50|158.72|158.59|158.72|158.59|158.72|158.64|158.67|158.59|1
1743788100000|2025-04-04 17:35:00||158.64||158.59||158.64||158.59|0
1743788110000|2025-04-04 17:35:10|158.77|158.64|158.77|158.64|158.77|158.69|158.72|158.64|0
1743788120000|2025-04-04 17:35:20|158.82|158.69|158.87|158.79|158.87|158.79|158.82|158.69|21
1743788130000|2025-04-04 17:35:30|158.92|158.74|158.92|158.79|158.92|158.79|158.87|158.74|8
1743788140000|2025-04-04 17:35:40|158.97|158.84|158.97|158.89|158.97|158.89|158.92|158.84|1
1743788150000|2025-04-04 17:35:50|159.02||159.02||159.02||158.97||1
1743788160000|2025-04-04 17:36:00|158.97|158.94|159.07|158.99|159.07|158.99|158.97|158.94|0
1743788170000|2025-04-04 17:36:10|159.12|159.04|159.17|159.04|159.17|159.04|159.12|159.04|0
1743788180000|2025-04-04 17:36:20|159.12|158.99|159.17|159.04|159.17|159.04|159.12|158.99|2
1743788190000|2025-04-04 17:36:30|159.12|158.99|159.12|158.99|159.17|159.04|159.07|158.99|0
1743788200000|2025-04-04 17:36:40|159.07|158.94|159.12|158.99|159.12|158.99|159.07|158.94|2
1743788210000|2025-04-04 17:36:50|159.07||159.12||159.12||159.07||1
1743788220000|2025-04-04 17:37:00|159.07|158.94|159.02|158.94|159.07|158.94|159.02|158.94|1
1743788230000|2025-04-04 17:37:10||158.89||158.89||158.89||158.89|1
1743788240000|2025-04-04 17:37:20|158.97|158.84|158.97|158.84|159.02|158.89|158.92|158.84|0
1743788250000|2025-04-04 17:37:30|159.02|158.89|159.02|158.89|159.02|158.89|158.97|158.89|0
1743788260000|2025-04-04 17:37:40|159.07|158.94|159.07|158.94|159.07|158.94|159.07|158.94|0
1743788270000|2025-04-04 17:37:50|159.12|158.99|159.12|158.99|159.12|158.99|159.12|158.99|0
1743788280000|2025-04-04 17:38:00||159.04||159.04||159.04||159.04|0
1743788290000|2025-04-04 17:38:10|159.17|158.99|159.17|159.04|159.17|159.04|159.12|158.99|7
1743788300000|2025-04-04 17:38:20|159.22|159.09|159.22|159.09|159.27|159.14|159.17|159.09|0
1743788310000|2025-04-04 17:38:30|159.17|159.14|159.22|159.09|159.22|159.14|159.17|159.09|2
1743788320000|2025-04-04 17:38:40|159.17|159.04|159.17|159.04|159.22|159.04|159.17|159.04|2
1743788330000|2025-04-04 17:38:50|159.12|158.99|159.12|158.99|159.17|158.99|159.12|158.99|0
1743788340000|2025-04-04 17:39:00||159.04||158.99||159.04||158.99|0
1743788350000|2025-04-04 17:39:10|159.07||159.07||159.12||159.07||3
1743788360000|2025-04-04 17:39:20|159.02|158.94|159.02|158.94|159.02|158.94|159.02|158.94|1
1743788370000|2025-04-04 17:39:30|159.07||159.02||159.07||159.02||1
1743788380000|2025-04-04 17:39:40|159.07||159.02||159.07||159.02||0
1743788390000|2025-04-04 17:39:50|159.07||159.02||159.07||159.02||0
1743788400000|2025-04-04 17:40:00||158.89||158.94||158.94||158.89|1
1743788410000|2025-04-04 17:40:10|159.07|158.89|159.02|158.89|159.07|158.89|158.97|158.84|2
1743788430000|2025-04-04 17:40:30|159.07|158.94|159.12|159.04|159.12|159.04|159.07|158.94|70
1743788440000|2025-04-04 17:40:40|||||||||41
1743788450000|2025-04-04 17:40:50|||||||||58
1743788460000|2025-04-04 17:41:00|159.17|159.09|159.12|159.04|159.17|159.09|159.12|159.04|23
1743788470000|2025-04-04 17:41:10|159.17||159.17||159.17||159.17||13
1743788480000|2025-04-04 17:41:20|159.22|159.09|159.27|159.19|159.27|159.19|159.22|159.09|15
1743788490000|2025-04-04 17:41:30|159.32||159.32||159.32||159.27||5
1743788500000|2025-04-04 17:41:40|159.37|159.24|159.37|159.29|159.37|159.29|159.37|159.24|37
1743788510000|2025-04-04 17:41:50|159.32|159.24|159.27|159.14|159.32|159.29|159.27|159.14|64
1743788520000|2025-04-04 17:42:00|159.22||159.27||159.27||159.22||1
1743788530000|2025-04-04 17:42:10|159.22|159.09|159.22|159.09|159.27|159.09|159.17|159.09|1
1743788540000|2025-04-04 17:42:20|159.17|159.14|159.22|159.09|159.27|159.14|159.17|159.09|15
1743788550000|2025-04-04 17:42:30|159.17|159.04|159.27|159.14|159.27|159.14|159.17|159.04|6
1743788560000|2025-04-04 17:42:40|159.22|159.09|159.27|159.14|159.27|159.14|159.22|159.09|1
1743788570000|2025-04-04 17:42:50|159.22|159.19|159.47|159.39|159.47|159.39|159.22|159.19|49
1743788580000|2025-04-04 17:43:00|159.42|159.34|159.42|159.34|159.42|159.34|159.42|159.29|3
1743788590000|2025-04-04 17:43:10|159.47|159.29|159.42|159.29|159.47|159.29|159.42|159.29|98
1743788600000|2025-04-04 17:43:20|159.37|159.24|159.27|159.19|159.37|159.24|159.27|159.19|104
1743788610000|2025-04-04 17:43:30|159.22|159.14|159.27|159.19|159.27|159.19|159.22|159.14|10
1743788620000|2025-04-04 17:43:40|159.22|159.14|159.22|159.09|159.22|159.14|159.22|159.09|2
1743788630000|2025-04-04 17:43:50|159.17|159.04|159.17|159.04|159.17|159.09|159.12|159.04|1
1743788640000|2025-04-04 17:44:00|159.12|158.99|159.12|158.99|159.12|159.04|159.12|158.99|4
1743788650000|2025-04-04 17:44:10||159.04||158.99||159.04||158.99|0
1743788660000|2025-04-04 17:44:20|159.17|159.04|159.12|158.99|159.17|159.04|159.07|158.99|35
1743788670000|2025-04-04 17:44:30|159.07|158.94|159.07|158.99|159.07|158.99|159.07|158.94|1
1743788680000|2025-04-04 17:44:40|159.02|158.94|159.07|158.94|159.07|158.94|159.02|158.94|0
1743788690000|2025-04-04 17:44:50|159.02|158.89|159.02|158.89|159.07|158.89|159.02|158.89|1
1743788700000|2025-04-04 17:45:00|159.07|158.94|158.92|158.84|159.17|159.09|158.92|158.84|95
1743788710000|2025-04-04 17:45:10|158.97|158.79|158.92|158.79|158.97|158.79|158.92|158.79|34
1743788720000|2025-04-04 17:45:20|158.97|158.84|158.92|158.84|158.97|158.84|158.92|158.79|1
1743788730000|2025-04-04 17:45:30|158.97|158.79|158.87|158.74|158.97|158.79|158.87|158.74|2
1743788740000|2025-04-04 17:45:40|158.82|158.69|158.82|158.74|158.87|158.74|158.82|158.69|10
1743788750000|2025-04-04 17:45:50|158.87|158.69|158.82|158.74|158.87|158.74|158.82|158.69|18
1743788760000|2025-04-04 17:46:00|158.87|158.79|159.02|158.89|159.02|158.89|158.87|158.79|27
1743788770000|2025-04-04 17:46:10|159.07|158.94|159.02|158.94|159.07|158.94|159.02|158.89|1
1743788780000|2025-04-04 17:46:20|159.07|158.99|159.07|158.99|159.12|158.99|159.07|158.99|6
1743788790000|2025-04-04 17:46:30|159.12||159.07||159.12||159.07||0
1743788800000|2025-04-04 17:46:40|159.12|159.04|159.12|158.99|159.12|159.04|159.07|158.99|4
1743788810000|2025-04-04 17:46:50|159.07||159.12||159.12||159.07||0
1743788820000|2025-04-04 17:47:00|159.17|159.04|159.22|159.09|159.22|159.09|159.17|159.04|16
1743788830000|2025-04-04 17:47:10|159.17|159.14|159.22|159.14|159.22|159.14|159.17|159.09|3
1743788840000|2025-04-04 17:47:20|159.17|159.09|159.22|159.14|159.22|159.14|159.17|159.09|2
1743788850000|2025-04-04 17:47:30|159.27||159.27||159.27||159.22||9
1743788860000|2025-04-04 17:47:40||159.19||159.19||159.19||159.14|0
1743788870000|2025-04-04 17:47:50|159.32|159.14|159.32|159.19|159.32|159.24|159.32|159.14|15
1743788880000|2025-04-04 17:48:00|159.27|159.14|159.27|159.14|159.32|159.24|159.27|159.14|1
1743788890000|2025-04-04 17:48:10|159.32|159.19|159.47|159.34|159.47|159.34|159.27|159.19|18
1743788900000|2025-04-04 17:48:20|159.42|159.29|159.52|159.39|159.52|159.39|159.42|159.29|12
1743788910000|2025-04-04 17:48:30|159.57|159.44|159.57|159.49|159.57|159.49|159.57|159.44|7
1743788920000|2025-04-04 17:48:40|159.62|159.54|159.62|159.54|159.62|159.54|159.62|159.54|35
1743788930000|2025-04-04 17:48:50|159.67|159.59|159.67|159.59|159.67|159.59|159.67|159.59|27
1743788940000|2025-04-04 17:49:00|159.72|159.64|159.67|159.54|159.72|159.64|159.67|159.54|40
1743788950000|2025-04-04 17:49:10|159.62|159.59|159.62|159.49|159.72|159.59|159.62|159.49|57
1743788960000|2025-04-04 17:49:20|159.67|159.54|159.67|159.59|159.72|159.59|159.67|159.54|134
1743788970000|2025-04-04 17:49:30|159.72|159.54|159.72|159.64|159.77|159.64|159.72|159.54|115
1743788980000|2025-04-04 17:49:40|159.77|159.69|159.72|159.64|159.77|159.69|159.72|159.64|40
1743788990000|2025-04-04 17:49:50|159.67|159.59|159.72|159.59|159.72|159.64|159.67|159.59|25
1743789000000|2025-04-04 17:50:00|159.62|159.64|159.62|159.49|159.62|159.64|159.62|159.44|204
1743789010000|2025-04-04 17:50:10|159.57|159.44|159.52|159.44|159.62|159.44|159.52|159.44|27
1743789020000|2025-04-04 17:50:20||159.39||159.44||159.44||159.39|32
1743789030000|2025-04-04 17:50:30|159.47|159.39|159.52|159.39|159.52|159.39|159.42|159.29|60
1743789040000|2025-04-04 17:50:40|159.47|159.34|159.47|159.34|159.52|159.39|159.47|159.34|133
1743789050000|2025-04-04 17:50:50|159.42|159.29|159.42|159.29|159.42|159.34|159.42|159.29|42
1743789060000|2025-04-04 17:51:00|159.37|159.34|159.22|159.09|159.37|159.34|159.22|159.09|24
1743789070000|2025-04-04 17:51:10||159.14||159.09||159.14||159.09|2
1743789080000|2025-04-04 17:51:20|159.17|159.04|159.22|159.14|159.22|159.14|159.17|159.04|21
1743789090000|2025-04-04 17:51:30|159.27|159.19|159.27|159.14|159.27|159.19|159.27|159.14|32
1743789100000|2025-04-04 17:51:40|159.37|159.19|159.37|159.29|159.37|159.29|159.37|159.19|25
1743789110000|2025-04-04 17:51:50|159.42|159.34|159.42|159.34|159.42|159.34|159.42|159.34|3
1743789120000|2025-04-04 17:52:00|159.52|159.44|159.62|159.49|159.62|159.54|159.52|159.44|29
1743789130000|2025-04-04 17:52:10|159.57|159.44|159.52|159.39|159.57|159.49|159.52|159.39|3
1743789140000|2025-04-04 17:52:20|159.47|159.34|159.47|159.34|159.52|159.34|159.47|159.34|1
1743789150000|2025-04-04 17:52:30|159.52|159.39|159.47|159.39|159.52|159.44|159.47|159.39|8
1743789160000|2025-04-04 17:52:40|159.42|159.34|159.32|159.24|159.42|159.34|159.32|159.24|52
1743789170000|2025-04-04 17:52:50|159.37|159.29|159.32|159.19|159.37|159.29|159.32|159.19|24
1743789180000|2025-04-04 17:53:00|159.27|159.24|159.42|159.29|159.42|159.29|159.27|159.19|28
1743789190000|2025-04-04 17:53:10|159.37|159.24|159.37|159.29|159.42|159.29|159.37|159.24|0
1743789200000|2025-04-04 17:53:20|159.42|159.34|159.42|159.29|159.42|159.34|159.37|159.29|8
1743789210000|2025-04-04 17:53:30|159.37|159.24|159.37|159.29|159.42|159.29|159.32|159.24|3
1743789220000|2025-04-04 17:53:40|159.42|159.24|159.42|159.24|159.42|159.24|159.42|159.24|3
1743789230000|2025-04-04 17:53:50|159.37|159.29|159.37|159.29|159.37|159.29|159.37|159.24|0
1743789240000|2025-04-04 17:54:00|159.42|159.24|159.42|159.29|159.42|159.29|159.37|159.24|5
1743789250000|2025-04-04 17:54:10|159.37||159.37||159.42||159.37||1
1743789260000|2025-04-04 17:54:20|159.42||159.42||159.42||159.37||3
1743789270000|2025-04-04 17:54:30|159.37|159.34|159.42|159.34|159.47|159.34|159.37|159.29|12
1743789280000|2025-04-04 17:54:40|159.47|159.39|159.47|159.34|159.47|159.39|159.42|159.34|1
1743789290000|2025-04-04 17:54:50||159.39||159.39||159.39||159.39|0
1743789300000|2025-04-04 17:55:00|159.42|159.34|159.47|159.39|159.47|159.39|159.42|159.34|1
1743789310000|2025-04-04 17:55:10|159.42|159.34|159.42|159.34|159.47|159.39|159.42|159.34|1
1743789320000|2025-04-04 17:55:20|159.47|159.29|159.37|159.24|159.47|159.29|159.32|159.24|28
1743789330000|2025-04-04 17:55:30|159.32|159.19|159.27|159.14|159.37|159.19|159.27|159.14|1
1743789340000|2025-04-04 17:55:40|159.22|159.09|159.27|159.14|159.27|159.14|159.22|159.09|6
1743789350000|2025-04-04 17:55:50|159.32|159.19|159.32|159.19|159.32|159.19|159.32|159.19|1
1743789360000|2025-04-04 17:56:00|159.37|159.24|159.37|159.24|159.37|159.24|159.32|159.19|14
1743789370000|2025-04-04 17:56:10||159.29||159.29||159.29||159.24|5
1743789380000|2025-04-04 17:56:20|159.42|159.24|159.47|159.39|159.47|159.39|159.42|159.24|17
1743789390000|2025-04-04 17:56:30|159.42|159.34|159.47|159.39|159.47|159.39|159.42|159.34|1
1743789400000|2025-04-04 17:56:40|159.52|159.44|159.52|159.39|159.57|159.44|159.47|159.39|30
1743789410000|2025-04-04 17:56:50|159.47|159.44|159.52|159.44|159.52|159.44|159.47|159.39|5
1743789420000|2025-04-04 17:57:00|159.57|159.39|159.52|159.44|159.57|159.49|159.52|159.39|10
1743789430000|2025-04-04 17:57:10|159.57|159.49|159.57|159.49|159.57|159.49|159.57|159.49|7
1743789440000|2025-04-04 17:57:20|159.62|159.54|159.62|159.54|159.62|159.54|159.62|159.54|14
1743789450000|2025-04-04 17:57:30|159.67|159.59|159.67|159.54|159.67|159.59|159.67|159.54|19
1743789460000|2025-04-04 17:57:40|159.62|159.49|159.62|159.49|159.62|159.49|159.57|159.49|21
1743789470000|2025-04-04 17:57:50||159.54||159.54||159.54||159.54|0
1743789480000|2025-04-04 17:58:00|159.57|159.49|159.57|159.49|159.62|159.54|159.57|159.49|6
1743789490000|2025-04-04 17:58:10|159.62||159.57||159.62||159.57||5
1743789500000|2025-04-04 17:58:20|159.52|159.44|159.57|159.49|159.57|159.49|159.52|159.44|30
1743789510000|2025-04-04 17:58:30|159.62||159.57||159.62||159.57||22
1743789520000|2025-04-04 17:58:40|159.62||159.57||159.62||159.57||6
1743789530000|2025-04-04 17:58:50|159.62|159.44|159.57|159.49|159.62|159.49|159.52|159.44|46
1743789540000|2025-04-04 17:59:00|159.62||159.57||159.62||159.57||6
1743789550000|2025-04-04 17:59:10|159.62|159.54|159.62|159.49|159.62|159.54|159.62|159.49|11
1743789560000|2025-04-04 17:59:20|159.57|159.54|159.62|159.54|159.62|159.54|159.57|159.54|14
1743789570000|2025-04-04 17:59:30|159.67||159.62||159.67||159.62||24
1743789580000|2025-04-04 17:59:40|159.67||159.62||159.67||159.62||11
1743789590000|2025-04-04 17:59:50|159.67|159.59|159.67|159.59|159.67|159.59|159.67|159.59|7
1743789600000|2025-04-04 18:00:00|159.72|159.64|159.72|159.64|159.77|159.69|159.72|159.64|33
1743789610000|2025-04-04 18:00:10|159.77|159.69|159.72|159.64|159.77|159.69|159.72|159.64|22
1743789620000|2025-04-04 18:00:20|159.77|159.69|159.87|159.79|159.87|159.79|159.77|159.69|32
1743789630000|2025-04-04 18:00:30|159.82|159.74|159.82|159.74|159.82|159.74|159.82|159.74|38
1743789640000|2025-04-04 18:00:40|159.87||159.82||159.87||159.82||8
1743789650000|2025-04-04 18:00:50|159.77|159.69|159.72|159.59|159.77|159.69|159.72|159.59|25
1743789660000|2025-04-04 18:01:00||159.64||159.59||159.64||159.59|2
1743789670000|2025-04-04 18:01:10|159.77|159.64|159.77|159.69|159.77|159.69|159.77|159.64|29
1743789680000|2025-04-04 18:01:20|159.72|159.64|159.82|159.69|159.82|159.69|159.72|159.64|53
1743789700000|2025-04-04 18:01:40|159.77||159.82||159.82||159.77||16
1743789710000|2025-04-04 18:01:50|159.77||159.77||159.77||159.77||0
1743789720000|2025-04-04 18:02:00|159.72|159.64|159.62|159.54|159.72|159.64|159.62|159.54|52
1743789740000|2025-04-04 18:02:20|159.67|159.59|159.67|159.54|159.67|159.59|159.62|159.54|33
1743789750000|2025-04-04 18:02:30|159.72|159.59|159.77|159.69|159.77|159.69|159.72|159.59|46
1743789760000|2025-04-04 18:02:40|159.87|159.74|159.82|159.74|159.87|159.74|159.82|159.74|18
1743789770000|2025-04-04 18:02:50|159.77|159.69|159.72|159.64|159.77|159.69|159.72|159.64|22
1743789780000|2025-04-04 18:03:00|159.67|159.59|159.67|159.59|159.67|159.64|159.67|159.59|15
1743789790000|2025-04-04 18:03:10|159.62|159.54|159.62|159.49|159.62|159.54|159.62|159.49|11
1743789800000|2025-04-04 18:03:20|159.57||159.57||159.57||159.57||0
1743789810000|2025-04-04 18:03:30|||||||||3
1743789820000|2025-04-04 18:03:40|159.52|159.44|159.52|159.39|159.52|159.44|159.52|159.39|36
1743789830000|2025-04-04 18:03:50||159.44||159.39||159.44||159.39|0
1743789840000|2025-04-04 18:04:00|159.57|159.44|159.57|159.49|159.57|159.49|159.57|159.44|25
1743789850000|2025-04-04 18:04:10|159.52|159.44|159.52|159.39|159.52|159.44|159.47|159.39|0
1743789860000|2025-04-04 18:04:20|159.47|159.44|159.52|159.44|159.52|159.44|159.47|159.39|13
1743789870000|2025-04-04 18:04:30||159.39||159.39||159.44||159.39|0
1743789880000|2025-04-04 18:04:40|159.47|159.34|159.52|159.44|159.52|159.44|159.47|159.34|7
1743789890000|2025-04-04 18:04:50|159.47|159.39|159.47|159.39|159.52|159.44|159.47|159.39|5
1743789900000|2025-04-04 18:05:00|159.52|159.44|159.52|159.39|159.52|159.44|159.47|159.39|5
1743789910000|2025-04-04 18:05:10|159.47|159.44|159.47|159.39|159.52|159.44|159.47|159.39|19
1743789920000|2025-04-04 18:05:20|159.52|159.34|159.47|159.34|159.52|159.39|159.47|159.34|18
1743789930000|2025-04-04 18:05:30|159.42|159.29|159.42|159.29|159.47|159.29|159.42|159.29|14
1743789940000|2025-04-04 18:05:40|159.37|159.24|159.32|159.19|159.42|159.24|159.32|159.19|2
1743789950000|2025-04-04 18:05:50|159.27|159.14|159.27|159.14|159.27|159.19|159.27|159.14|8
1743789960000|2025-04-04 18:06:00|159.32|159.19|159.32|159.24|159.32|159.24|159.32|159.14|11
1743789970000|2025-04-04 18:06:10|159.27|159.19|159.27|159.14|159.27|159.19|159.27|159.14|11
1743789980000|2025-04-04 18:06:20|159.32|159.19|159.32|159.19|159.32|159.24|159.27|159.19|1
1743789990000|2025-04-04 18:06:30|159.37|159.24|159.37|159.29|159.42|159.29|159.37|159.19|15
1743790000000|2025-04-04 18:06:40|159.42|159.34|159.37|159.24|159.42|159.34|159.37|159.24|5
1743790010000|2025-04-04 18:06:50|159.42|159.29|159.42|159.29|159.42|159.29|159.37|159.24|3
1743790020000|2025-04-04 18:07:00|159.37|159.34|159.42|159.29|159.42|159.34|159.37|159.29|0
1743790030000|2025-04-04 18:07:10|159.37|159.34|159.42|159.29|159.42|159.34|159.37|159.29|3
1743790040000|2025-04-04 18:07:20|159.37|159.24|159.32|159.19|159.37|159.24|159.32|159.19|2
1743790050000|2025-04-04 18:07:30|159.27|159.14|159.27|159.19|159.32|159.24|159.27|159.14|3
1743790060000|2025-04-04 18:07:40||159.14||159.14||159.19||159.14|0
1743790070000|2025-04-04 18:07:50|159.22|159.09|159.22|159.09|159.27|159.09|159.17|159.09|4
1743790080000|2025-04-04 18:08:00|159.17|159.14|159.22|159.14|159.22|159.14|159.17|159.14|0
1743790090000|2025-04-04 18:08:10|159.17|159.09|159.17|159.04|159.22|159.14|159.17|159.04|12
1743790100000|2025-04-04 18:08:20|159.12|159.09|159.22|159.09|159.22|159.09|159.12|159.04|16
1743790110000|2025-04-04 18:08:30|159.17|159.04|159.22|159.09|159.22|159.09|159.17|159.04|1
1743790120000|2025-04-04 18:08:40|159.17|159.04|159.17|159.04|159.17|159.04|159.12|159.04|0
1743790130000|2025-04-04 18:08:50|159.22|159.09|159.17|159.04|159.22|159.09|159.12|159.04|2
1743790140000|2025-04-04 18:09:00|159.12|159.09|159.12|158.99|159.12|159.09|159.12|158.99|11
1743790150000|2025-04-04 18:09:10|159.07|159.04|159.07|158.99|159.12|159.04|159.07|158.99|5
1743790160000|2025-04-04 18:09:20|159.12|158.94|159.07|158.94|159.12|158.99|159.07|158.94|8
1743790170000|2025-04-04 18:09:30|159.02|158.99|159.07|158.99|159.07|158.99|159.02|158.89|29
1743790180000|2025-04-04 18:09:40|159.12|158.94|159.12|158.99|159.12|158.99|159.12|158.94|7
1743790190000|2025-04-04 18:09:50|159.07|158.94|159.07|158.94|159.07|158.94|159.07|158.94|0
1743790200000|2025-04-04 18:10:00|159.12|158.99|159.07|158.94|159.12|158.99|159.07|158.94|0
1743790210000|2025-04-04 18:10:10|159.02|158.89|158.97|158.89|159.02|158.89|158.97|158.89|0
1743790220000|2025-04-04 18:10:20|159.02|158.84|159.02|158.89|159.02|158.89|158.97|158.84|0
1743790230000|2025-04-04 18:10:30|158.97||159.02||159.02||158.97||0
1743790240000|2025-04-04 18:10:40||158.94||158.94||158.94||158.94|0
1743790250000|2025-04-04 18:10:50|159.07|158.99|159.12|159.04|159.12|159.04|159.07|158.99|14
1743790260000|2025-04-04 18:11:00|159.07|158.99|159.17|159.04|159.17|159.09|159.07|158.99|10
1743790270000|2025-04-04 18:11:10|159.12|158.99|159.17|159.04|159.17|159.04|159.12|158.99|2
1743790280000|2025-04-04 18:11:20|159.12|159.09|159.12|158.99|159.17|159.09|159.12|158.99|3
1743790290000|2025-04-04 18:11:30|159.07|158.94|159.07|158.94|159.07|158.94|159.07|158.94|0
1743790300000|2025-04-04 18:11:40|159.02|158.89|159.02|158.89|159.07|158.89|159.02|158.89|0
1743790340000|2025-04-04 18:12:20|158.97|158.94|159.07|158.94|159.07|158.94|158.97|158.94|1
1743790350000|2025-04-04 18:12:30|159.02||159.07||159.07||159.02||0
1743790360000|2025-04-04 18:12:40|159.12|158.99|159.12|159.04|159.12|159.04|159.12|158.99|2
1743790370000|2025-04-04 18:12:50|159.17|159.09|159.17|159.09|159.17|159.09|159.12|159.09|1
1743790380000|2025-04-04 18:13:00|159.12|159.04|159.17|159.04|159.17|159.04|159.12|159.04|6
1743790390000|2025-04-04 18:13:10|159.12|158.99|159.12|158.99|159.17|158.99|159.12|158.99|2
1743790400000|2025-04-04 18:13:20|159.02|158.94|159.02|158.94|159.02|158.94|159.02|158.94|25
1743790410000|2025-04-04 18:13:30|159.07|158.99|159.12|158.99|159.12|158.99|159.07|158.99|105
1743790420000|2025-04-04 18:13:40|159.07|158.94|159.07|158.94|159.12|158.94|159.02|158.94|20
1743790430000|2025-04-04 18:13:50|159.02||159.07||159.07||159.02||0
1743790440000|2025-04-04 18:14:00||158.99||158.94||158.99||158.94|1
1743790450000|2025-04-04 18:14:10|159.02||159.07||159.07||159.02||0
1743790460000|2025-04-04 18:14:20|159.02||159.02||159.07||159.02||44
1743790470000|2025-04-04 18:14:30|158.97|158.89|158.97|158.84|158.97|158.89|158.92|158.84|40
1743790480000|2025-04-04 18:14:40|158.92|158.89|158.97|158.84|158.97|158.89|158.92|158.84|10
1743790490000|2025-04-04 18:14:50||158.89||158.84||158.89||158.84|5
1743790500000|2025-04-04 18:15:00|158.92|158.79|158.87|158.79|158.97|158.79|158.87|158.79|19
1743790510000|2025-04-04 18:15:10|158.92|158.74|158.87|158.74|158.92|158.79|158.82|158.74|32
1743790520000|2025-04-04 18:15:20|158.82|158.69|158.82|158.74|158.82|158.74|158.82|158.69|11
1743790530000|2025-04-04 18:15:30|158.87|158.69|158.87|158.79|158.87|158.79|158.87|158.69|30
1743790540000|2025-04-04 18:15:40||158.74||158.74||158.79||158.74|0
1743790550000|2025-04-04 18:15:50|158.82|158.69|158.82|158.69|158.87|158.69|158.82|158.69|1
1743790560000|2025-04-04 18:16:00||158.74||158.74||158.74||158.69|0
1743790570000|2025-04-04 18:16:10|158.87|158.69|158.87|158.74|158.87|158.74|158.87|158.69|42
1743790580000|2025-04-04 18:16:20|158.92|158.79|158.92|158.79|158.97|158.84|158.92|158.79|131
1743790590000|2025-04-04 18:16:30||158.84||158.79||158.84||158.79|0
1743790600000|2025-04-04 18:16:40|158.87|158.74|158.92|158.79|158.92|158.79|158.87|158.74|4
1743790610000|2025-04-04 18:16:50|158.87|158.74|158.92|158.79|158.92|158.79|158.87|158.74|31
1743790620000|2025-04-04 18:17:00|158.87|158.84|158.87|158.74|158.87|158.84|158.87|158.74|16
1743790630000|2025-04-04 18:17:10|158.82|158.69|158.82|158.69|158.87|158.69|158.82|158.69|13
1743790640000|2025-04-04 18:17:20|158.77|158.64|158.82|158.69|158.82|158.69|158.77|158.64|4
1743790650000|2025-04-04 18:17:30|158.77|158.64|158.77|158.69|158.82|158.69|158.77|158.64|1
1743790670000|2025-04-04 18:17:50|158.72|158.64|158.67|158.59|158.72|158.64|158.67|158.59|9
1743790680000|2025-04-04 18:18:00|158.72|158.54|158.72|158.59|158.72|158.59|158.67|158.54|2
1743790690000|2025-04-04 18:18:10||158.64||158.59||158.64||158.59|0
1743790700000|2025-04-04 18:18:20|158.67|158.64|158.72|158.64|158.72|158.64|158.67|158.64|0
1743790710000|2025-04-04 18:18:30||158.59||158.64||158.64||158.59|0
1743790720000|2025-04-04 18:18:40|158.77|158.69|158.77|158.64|158.77|158.69|158.72|158.64|13
1743790730000|2025-04-04 18:18:50|158.72|158.69|158.77|158.64|158.77|158.69|158.72|158.59|10
1743790740000|2025-04-04 18:19:00|158.72|158.59|158.72|158.59|158.72|158.64|158.72|158.59|1
1743790750000|2025-04-04 18:19:10|158.77|158.64|158.72|158.59|158.77|158.64|158.72|158.59|1
1743790760000|2025-04-04 18:19:20||158.64||158.64||158.64||158.59|0
1743790770000|2025-04-04 18:19:30|158.67|158.59|158.72|158.64|158.72|158.64|158.67|158.59|7
1743790780000|2025-04-04 18:19:40|158.77|158.69|158.72|158.64|158.77|158.69|158.72|158.64|10
1743790790000|2025-04-04 18:19:50|158.77|158.59|158.77|158.64|158.77|158.64|158.72|158.59|0
1743790800000|2025-04-04 18:20:00|158.72|158.69|158.72|158.59|158.77|158.69|158.72|158.59|5
1743790810000|2025-04-04 18:20:10||158.64||158.64||158.64||158.64|0
1743790820000|2025-04-04 18:20:20|158.77|158.59|158.72|158.59|158.77|158.64|158.72|158.59|0
1743790830000|2025-04-04 18:20:30|158.67|158.64|158.72|158.59|158.72|158.64|158.67|158.59|0
1743790840000|2025-04-04 18:20:40|158.67|158.54|158.67|158.54|158.67|158.59|158.67|158.54|9
1743790850000|2025-04-04 18:20:50|158.72|158.59|158.72|158.59|158.72|158.59|158.67|158.59|3
1743790860000|2025-04-04 18:21:00|158.67|158.54|158.72|158.59|158.72|158.59|158.67|158.54|0
1743790870000|2025-04-04 18:21:10|158.82|158.64|158.77|158.69|158.82|158.74|158.77|158.59|39
1743790880000|2025-04-04 18:21:20|158.82|158.64|158.77|158.69|158.82|158.69|158.77|158.64|0
1743790890000|2025-04-04 18:21:30|158.72|158.64|158.72|158.59|158.77|158.69|158.72|158.59|1
1743790900000|2025-04-04 18:21:40|158.67|158.54|158.67|158.54|158.72|158.54|158.62|158.54|0
1743790910000|2025-04-04 18:21:50|158.62||158.62||158.67||158.62||0
1743790920000|2025-04-04 18:22:00|158.67|158.49|158.62|158.49|158.67|158.54|158.62|158.49|2
1743790930000|2025-04-04 18:22:10|158.67|158.54|158.57|158.44|158.67|158.54|158.57|158.44|20
1743790940000|2025-04-04 18:22:20|158.52|158.49|158.52|158.39|158.57|158.49|158.52|158.39|0
1743790950000|2025-04-04 18:22:30||158.44||158.39||158.44||158.39|0
1743790960000|2025-04-04 18:22:40|158.57|158.44|158.52|158.44|158.57|158.44|158.52|158.39|0
1743790970000|2025-04-04 18:22:50|158.57|158.49|158.57|158.44|158.57|158.49|158.57|158.44|1
1743790980000|2025-04-04 18:23:00||158.49||158.44||158.49||158.44|6
1743790990000|2025-04-04 18:23:10||158.49||158.44||158.49||158.44|6
1743791000000|2025-04-04 18:23:20|158.52||158.57||158.57||158.52||0
1743791010000|2025-04-04 18:23:30|158.52|158.49|158.57|158.49|158.57|158.49|158.52|158.49|0
1743791030000|2025-04-04 18:23:50|158.62|158.54|158.67|158.54|158.67|158.54|158.62|158.54|254
1743791040000|2025-04-04 18:24:00|158.62|158.59|158.67|158.54|158.67|158.59|158.62|158.54|0
1743791050000|2025-04-04 18:24:10|158.62||158.67||158.67||158.62||0
1743791060000|2025-04-04 18:24:20|158.62|158.49|158.62|158.49|158.67|158.49|158.57|158.49|20
1743791070000|2025-04-04 18:24:30|158.57|158.44|158.57|158.44|158.57|158.44|158.57|158.44|1
1743791080000|2025-04-04 18:24:40|158.52|158.49|158.52|158.39|158.52|158.49|158.52|158.39|2
1743791090000|2025-04-04 18:24:50|158.57|158.44|158.52|158.39|158.57|158.44|158.52|158.39|1
1743791100000|2025-04-04 18:25:00|158.57|158.44|158.52|158.44|158.57|158.44|158.52|158.39|0
1743791110000|2025-04-04 18:25:10||158.39||158.44||158.44||158.39|1
1743791120000|2025-04-04 18:25:20|158.47|158.39|158.52|158.39|158.52|158.44|158.47|158.39|0
1743791140000|2025-04-04 18:25:40|158.47||158.47||158.52||158.47||0
1743791160000|2025-04-04 18:26:00|158.42|158.34|158.42|158.34|158.47|158.34|158.42|158.29|10
1743791170000|2025-04-04 18:26:10|158.47||158.42||158.47||158.42||4
1743791180000|2025-04-04 18:26:20|158.47||158.42||158.47||158.42||1
1743791190000|2025-04-04 18:26:30||158.29||158.29||158.29||158.29|0
1743791200000|2025-04-04 18:26:40|158.37||158.37||158.42||158.37||6
1743791210000|2025-04-04 18:26:50|158.32|158.24|158.32|158.19|158.32|158.24|158.32|158.19|25
1743791220000|2025-04-04 18:27:00|158.27|158.14|158.22|158.14|158.27|158.14|158.22|158.14|12
1743791230000|2025-04-04 18:27:10|158.27||158.27||158.27||158.27||9
1743791240000|2025-04-04 18:27:20|158.22|158.19|158.27|158.14|158.27|158.19|158.22|158.14|7
1743791250000|2025-04-04 18:27:30|158.22|158.19|158.22|158.09|158.22|158.19|158.22|158.09|0
1743791260000|2025-04-04 18:27:40|158.27|158.14|158.27|158.14|158.27|158.14|158.22|158.09|1
1743791270000|2025-04-04 18:27:50||158.19||158.19||158.19||158.19|0
1743791280000|2025-04-04 18:28:00|158.32|158.24|158.27|158.19|158.32|158.24|158.27|158.19|28
1743791290000|2025-04-04 18:28:10|158.32|158.14|158.27|158.14|158.32|158.19|158.27|158.14|2
1743791300000|2025-04-04 18:28:20|158.22||158.27||158.27||158.22||1
1743791310000|2025-04-04 18:28:30|158.22||158.27||158.27||158.22||0
1743791320000|2025-04-04 18:28:40|158.22||158.22||158.27||158.22||0
1743791330000|2025-04-04 18:28:50|158.27||158.27||158.27||158.27||0
1743791340000|2025-04-04 18:29:00|158.22||158.22||158.27||158.22||0
1743791350000|2025-04-04 18:29:10|158.27|158.19|158.27|158.19|158.27|158.19|158.27|158.19|18
1743791360000|2025-04-04 18:29:20|158.22|158.14|158.22|158.09|158.27|158.14|158.22|158.09|1
1743791370000|2025-04-04 18:29:30|158.12|158.04|158.17|158.04|158.17|158.04|158.12|158.04|56
1743791380000|2025-04-04 18:29:40||158.09||158.09||158.09||158.09|0
1743791390000|2025-04-04 18:29:50|158.22|158.14|158.17|158.09|158.22|158.14|158.17|158.09|8
1743791400000|2025-04-04 18:30:00|158.22||158.22||158.22||158.17||0
1743791410000|2025-04-04 18:30:10|158.27|158.14|158.22|158.14|158.27|158.19|158.22|158.14|20
1743791420000|2025-04-04 18:30:20|158.27|158.19|158.27|158.14|158.27|158.19|158.22|158.14|1
1743791430000|2025-04-04 18:30:30|158.22|158.09|158.22|158.09|158.22|158.14|158.22|158.09|9
1743791440000|2025-04-04 18:30:40|158.17|158.04|158.22|158.09|158.22|158.09|158.12|158.04|3
1743791450000|2025-04-04 18:30:50||158.14||158.09||158.14||158.09|4
1743791460000|2025-04-04 18:31:00||158.14||158.14||158.14||158.09|0
1743791470000|2025-04-04 18:31:10|158.17|158.09|158.22|158.09|158.22|158.14|158.17|158.09|5
1743791480000|2025-04-04 18:31:20|158.17|158.04|158.17|158.04|158.17|158.04|158.17|158.04|5
1743791490000|2025-04-04 18:31:30|158.12|157.99|158.07|157.99|158.17|157.99|158.07|157.99|6
1743791500000|2025-04-04 18:31:40|158.02|157.94|158.07|157.94|158.07|157.94|158.02|157.89|2
1743791510000|2025-04-04 18:31:50|158.02|157.89|158.02|157.89|158.07|157.89|158.02|157.89|2
1743791520000|2025-04-04 18:32:00|157.97|157.94|158.02|157.89|158.02|157.94|157.97|157.89|3
1743791530000|2025-04-04 18:32:10|157.97|157.84|158.02|157.89|158.02|157.89|157.97|157.84|0
1743791540000|2025-04-04 18:32:20|157.97||158.02||158.02||157.97||2
1743791550000|2025-04-04 18:32:30|158.07|157.94|158.07|157.94|158.07|157.94|158.02|157.94|2
1743791560000|2025-04-04 18:32:40|158.02|157.99|158.07|157.94|158.07|157.99|158.02|157.94|3
1743791570000|2025-04-04 18:32:50|158.02|157.99|158.07|157.94|158.07|157.99|158.02|157.94|0
1743791580000|2025-04-04 18:33:00|158.12|157.99|158.12|158.04|158.17|158.09|158.12|157.99|35
1743791590000|2025-04-04 18:33:10|158.17|157.99|158.17|158.04|158.17|158.04|158.12|157.99|1
1743791600000|2025-04-04 18:33:20|158.12|157.99|158.17|158.04|158.17|158.04|158.12|157.99|1
1743791610000|2025-04-04 18:33:30|158.12|157.99|158.12|157.99|158.12|158.04|158.12|157.99|0
1743791620000|2025-04-04 18:33:40|158.17|158.04|158.17|158.04|158.17|158.04|158.12|157.99|0
1743791630000|2025-04-04 18:33:50||158.09||158.04||158.09||158.04|1
1743791640000|2025-04-04 18:34:00|158.12|157.99|158.12|158.04|158.17|158.04|158.12|157.99|1
1743791650000|2025-04-04 18:34:10|158.17|158.09|158.17|158.04|158.17|158.09|158.12|158.04|0
1743791660000|2025-04-04 18:34:20|158.12|157.99|158.12|157.99|158.17|158.04|158.12|157.99|0
1743791670000|2025-04-04 18:34:30|158.17|158.04|158.12|158.04|158.17|158.09|158.12|157.99|0
1743791680000|2025-04-04 18:34:40|158.07|157.99|158.07|157.99|158.07|158.04|158.07|157.99|0
1743791690000|2025-04-04 18:34:50|158.12||158.12||158.12||158.07||0
1743791700000|2025-04-04 18:35:00|158.07|157.94|158.12|158.04|158.17|158.04|158.07|157.94|8
1743791710000|2025-04-04 18:35:10|158.17|157.99|158.12|158.04|158.17|158.04|158.12|157.99|4
1743791720000|2025-04-04 18:35:20|158.17|157.99|158.12|157.99|158.17|158.04|158.12|157.99|0
1743791730000|2025-04-04 18:35:30|158.17|158.04|158.12|157.99|158.17|158.04|158.12|157.99|0
1743791740000|2025-04-04 18:35:40|158.07|157.94|158.07|157.94|158.12|157.99|158.02|157.94|0
1743791750000|2025-04-04 18:35:50|158.02|157.89|157.97|157.84|158.02|157.89|157.97|157.84|2
1743791760000|2025-04-04 18:36:00|157.92|157.89|157.97|157.84|157.97|157.89|157.92|157.84|0
1743791770000|2025-04-04 18:36:10|157.92|157.89|157.92|157.84|157.97|157.89|157.92|157.84|0
1743791780000|2025-04-04 18:36:20|157.87|157.79|157.87|157.74|157.87|157.79|157.87|157.74|1
1743791790000|2025-04-04 18:36:30|157.82|157.69|157.82|157.69|157.82|157.74|157.82|157.69|1
1743791820000|2025-04-04 18:37:00|157.77|157.74|157.82|157.74|157.82|157.74|157.77|157.74|3
1743791830000|2025-04-04 18:37:10|157.87|157.69|157.82|157.69|157.87|157.69|157.82|157.69|3
1743791840000|2025-04-04 18:37:20|157.77|157.74|157.82|157.74|157.87|157.74|157.77|157.69|0
1743791850000|2025-04-04 18:37:30|157.87|157.69|157.82|157.69|157.87|157.69|157.82|157.69|0
1743791860000|2025-04-04 18:37:40|157.77|157.74|157.82|157.69|157.82|157.74|157.77|157.69|0
1743791870000|2025-04-04 18:37:50|157.77|157.74|157.82|157.69|157.82|157.74|157.77|157.69|1
1743791880000|2025-04-04 18:38:00|157.77|157.74|157.77|157.64|157.77|157.74|157.77|157.64|163
1743791890000|2025-04-04 18:38:10|157.82|157.69|157.77|157.64|157.82|157.69|157.77|157.64|1
1743791910000|2025-04-04 18:38:30|157.72|157.59|157.72|157.64|157.72|157.64|157.72|157.59|50
1743791920000|2025-04-04 18:38:40|157.77||157.77||157.77||157.72||1
1743791930000|2025-04-04 18:38:50|157.72||157.77||157.77||157.72||0
1743791940000|2025-04-04 18:39:00|157.82|157.69|157.87|157.74|157.87|157.74|157.82|157.69|0
1743791950000|2025-04-04 18:39:10|157.82|157.79|157.97|157.84|157.97|157.84|157.82|157.79|4
1743791960000|2025-04-04 18:39:20|157.92|157.79|157.92|157.79|157.97|157.79|157.92|157.79|18
1743791970000|2025-04-04 18:39:30|157.87||157.87||157.92||157.87||0
1743791980000|2025-04-04 18:39:40|157.92|157.74|157.82|157.74|157.92|157.74|157.82|157.74|0
1743791990000|2025-04-04 18:39:50|157.77|157.69|157.77|157.64|157.77|157.69|157.77|157.64|1
1743792000000|2025-04-04 18:40:00|157.82|157.69|157.82|157.69|157.82|157.69|157.77|157.64|2
1743792010000|2025-04-04 18:40:10|157.77|157.74|157.82|157.69|157.82|157.74|157.77|157.69|11
1743792020000|2025-04-04 18:40:20|157.77||157.77||157.82||157.77||0
1743792030000|2025-04-04 18:40:30|157.82|157.64|157.72|157.59|157.82|157.64|157.67|157.59|25
1743792040000|2025-04-04 18:40:40||157.64||157.59||157.64||157.59|0
1743792050000|2025-04-04 18:40:50|157.67||157.67||157.72||157.67||0
1743792060000|2025-04-04 18:41:00||157.54||157.59||157.59||157.54|0
1743792070000|2025-04-04 18:41:10|157.72|157.54|157.72|157.64|157.72|157.64|157.67|157.54|2
1743792080000|2025-04-04 18:41:20|157.77|157.59|157.72|157.59|157.77|157.64|157.72|157.59|1
1743792090000|2025-04-04 18:41:30|157.77|157.64|157.77|157.64|157.77|157.64|157.72|157.59|0
1743792100000|2025-04-04 18:41:40|157.82|157.69|157.82|157.69|157.82|157.74|157.77|157.64|14
1743792110000|2025-04-04 18:41:50|157.87|157.74|157.92|157.79|157.92|157.79|157.82|157.74|15
1743792120000|2025-04-04 18:42:00|157.87|157.84|157.92|157.84|157.97|157.84|157.87|157.84|1
1743792130000|2025-04-04 18:42:10|157.87|157.79|157.87|157.79|157.92|157.79|157.87|157.79|10
1743792140000|2025-04-04 18:42:20|157.92|157.74|157.92|157.79|157.92|157.79|157.92|157.74|0
1743792150000|2025-04-04 18:42:30|157.87||157.87||157.92||157.87||0
1743792160000|2025-04-04 18:42:40|157.92|157.84|157.87|157.79|157.92|157.84|157.87|157.79|0
1743792170000|2025-04-04 18:42:50||157.74||157.74||157.79||157.74|1
1743792180000|2025-04-04 18:43:00|157.82|157.69|157.82|157.74|157.87|157.74|157.82|157.69|0
1743792190000|2025-04-04 18:43:10|157.77|157.69|157.77|157.69|157.77|157.74|157.77|157.69|1
1743792200000|2025-04-04 18:43:20|157.82|157.74|157.82|157.74|157.82|157.74|157.82|157.74|1
1743792210000|2025-04-04 18:43:30||157.69||157.69||157.69||157.69|13
1743792220000|2025-04-04 18:43:40|157.77||157.82||157.82||157.77||0
1743792240000|2025-04-04 18:44:00|157.77|157.64|157.77|157.64|157.77|157.69|157.77|157.64|5
1743792250000|2025-04-04 18:44:10|157.72||157.77||157.77||157.72||0
1743792260000|2025-04-04 18:44:20|157.72||157.72||157.77||157.72||0
1743792270000|2025-04-04 18:44:30|157.77||157.77||157.77||157.72||0
1743792280000|2025-04-04 18:44:40|157.72|157.59|157.67|157.59|157.77|157.59|157.67|157.59|3
1743792290000|2025-04-04 18:44:50|157.72|157.64|157.72|157.59|157.72|157.64|157.72|157.59|0
1743792300000|2025-04-04 18:45:00|157.77|157.64|157.77|157.64|157.77|157.64|157.77|157.64|8
1743792310000|2025-04-04 18:45:10||157.69||157.64||157.69||157.64|0
1743792320000|2025-04-04 18:45:20|157.72||157.77||157.77||157.72||0
1743792330000|2025-04-04 18:45:30|157.72|157.59|157.67|157.59|157.77|157.59|157.67|157.59|13
1743792340000|2025-04-04 18:45:40|157.72|157.64|157.72|157.59|157.72|157.64|157.67|157.59|0
1743792350000|2025-04-04 18:45:50|157.67|157.64|157.67|157.59|157.72|157.64|157.67|157.59|0
1743792360000|2025-04-04 18:46:00|157.72|157.64|157.72|157.59|157.72|157.64|157.67|157.59|0
1743792370000|2025-04-04 18:46:10|157.67||157.72||157.72||157.67||0
1743792380000|2025-04-04 18:46:20|157.67||157.72||157.72||157.67||0
1743792390000|2025-04-04 18:46:30|157.77|157.64|157.77|157.64|157.77|157.64|157.77|157.64|12
1743792400000|2025-04-04 18:46:40||157.69||157.64||157.69||157.64|0
1743792410000|2025-04-04 18:46:50|157.87|157.69|157.87|157.74|157.87|157.74|157.82|157.69|22
1743792420000|2025-04-04 18:47:00|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.74|2
1743792430000|2025-04-04 18:47:10|157.87|157.84|157.92|157.79|157.92|157.84|157.87|157.79|3
1743792440000|2025-04-04 18:47:20||157.84||157.84||157.84||157.84|0
1743792450000|2025-04-04 18:47:30|157.97|157.89|157.97|157.84|157.97|157.89|157.97|157.84|13
1743792460000|2025-04-04 18:47:40|157.92|157.89|158.02|157.89|158.02|157.89|157.92|157.89|12
1743792470000|2025-04-04 18:47:50|157.97|157.94|158.02|157.94|158.02|157.94|157.97|157.89|0
1743792480000|2025-04-04 18:48:00|158.07||158.07||158.07||158.02||3
1743792490000|2025-04-04 18:48:10|158.02|157.89|157.97|157.89|158.07|157.89|157.97|157.89|1
1743792500000|2025-04-04 18:48:20|158.02||158.02||158.02||157.97||0
1743792510000|2025-04-04 18:48:30|157.97||157.97||158.02||157.97||0
1743792520000|2025-04-04 18:48:40|158.02|157.94|158.02|157.89|158.02|157.94|157.97|157.89|5
1743792530000|2025-04-04 18:48:50|158.07|157.94|158.02|157.89|158.07|157.94|158.02|157.89|0
1743792540000|2025-04-04 18:49:00|158.07|157.94|158.07|157.94|158.07|157.94|158.02|157.94|0
1743792550000|2025-04-04 18:49:10|158.02|157.99|158.07|157.99|158.07|157.99|158.02|157.99|0
1743792560000|2025-04-04 18:49:20||157.94||157.94||157.94||157.94|6
1743792570000|2025-04-04 18:49:30|158.12|157.99|158.07|157.99|158.12|157.99|158.07|157.99|109
1743792580000|2025-04-04 18:49:40|158.12|157.94|158.12|157.99|158.12|157.99|158.07|157.94|1
1743792590000|2025-04-04 18:49:50|158.07||158.12||158.12||158.07||0
1743792600000|2025-04-04 18:50:00|158.07|158.04|158.02|157.94|158.12|158.04|158.02|157.94|12
1743792610000|2025-04-04 18:50:10|157.97|157.89|157.97|157.89|158.02|157.89|157.97|157.89|5
1743792620000|2025-04-04 18:50:20||157.84||157.84||157.84||157.84|3
1743792630000|2025-04-04 18:50:30|157.92|157.89|157.97|157.84|157.97|157.89|157.92|157.84|25
1743792640000|2025-04-04 18:50:40|158.02|157.89|158.02|157.89|158.02|157.94|157.97|157.89|0
1743792650000|2025-04-04 18:50:50|158.07|157.94|158.07|157.99|158.07|157.99|158.07|157.94|0
1743792660000|2025-04-04 18:51:00|158.17|158.04|158.17|158.04|158.17|158.09|158.17|158.04|40
1743792670000|2025-04-04 18:51:10|158.22|158.09|158.17|158.04|158.22|158.09|158.12|158.04|25
1743792680000|2025-04-04 18:51:20|158.22|158.09|158.22|158.09|158.27|158.14|158.17|158.09|63
1743792690000|2025-04-04 18:51:30|158.17|158.04|158.17|158.04|158.22|158.09|158.17|158.04|0
1743792700000|2025-04-04 18:51:40|158.22|158.09|158.22|158.14|158.22|158.14|158.22|158.04|0
1743792710000|2025-04-04 18:51:50|158.27|158.19|158.27|158.19|158.27|158.19|158.22|158.19|0
1743792720000|2025-04-04 18:52:00|158.22|158.14|158.27|158.19|158.27|158.19|158.22|158.14|2
1743792730000|2025-04-04 18:52:10|158.37|158.14|158.37|158.24|158.42|158.34|158.37|158.14|46
1743792740000|2025-04-04 18:52:20|158.42|158.29|158.37|158.24|158.42|158.29|158.37|158.24|38
1743792750000|2025-04-04 18:52:30|158.42|158.29|158.47|158.34|158.47|158.34|158.42|158.24|32
1743792760000|2025-04-04 18:52:40|158.42|158.29|158.37|158.29|158.42|158.29|158.37|158.24|0
1743792770000|2025-04-04 18:52:50|158.32|158.24|158.32|158.24|158.32|158.29|158.32|158.19|0
1743792780000|2025-04-04 18:53:00|158.37|158.19|158.37|158.24|158.37|158.24|158.32|158.19|26
1743792800000|2025-04-04 18:53:20|158.32||158.32||158.37||158.32||0
1743792810000|2025-04-04 18:53:30|158.27|158.19|158.22|158.09|158.27|158.24|158.22|158.09|26
1743792820000|2025-04-04 18:53:40|158.17|158.04|158.12|158.04|158.17|158.04|158.12|158.04|0
1743792830000|2025-04-04 18:53:50||157.99||157.99||157.99||157.99|1
1743792840000|2025-04-04 18:54:00|158.17|158.04|158.17|158.04|158.17|158.04|158.12|158.04|0
1743792850000|2025-04-04 18:54:10|158.12||158.17||158.17||158.12||3
1743792860000|2025-04-04 18:54:20|158.12|157.99|158.12|157.99|158.12|158.04|158.07|157.99|6
1743792870000|2025-04-04 18:54:30|158.07|157.94|158.07|157.94|158.12|157.99|158.02|157.89|0
1743792880000|2025-04-04 18:54:40|158.02|157.89|158.07|157.99|158.07|157.99|158.02|157.89|1
1743792890000|2025-04-04 18:54:50|158.12|157.94|158.12|157.99|158.12|158.04|158.12|157.94|27
1743792900000|2025-04-04 18:55:00|158.07|157.94|158.07|157.94|158.12|157.99|158.07|157.94|2
1743792920000|2025-04-04 18:55:20|158.12|157.99|158.12|158.04|158.12|158.04|158.07|157.94|1
1743792940000|2025-04-04 18:55:40|158.17|158.09|158.22|158.09|158.22|158.14|158.17|158.09|62
1743792950000|2025-04-04 18:55:50|158.17|158.04|158.12|158.04|158.22|158.09|158.12|158.04|2
1743792960000|2025-04-04 18:56:00|158.17|158.09|158.17|158.09|158.17|158.09|158.12|158.04|5
1743792970000|2025-04-04 18:56:10|158.22|158.04|158.17|158.09|158.22|158.14|158.17|158.04|5
1743792980000|2025-04-04 18:56:20|158.22|158.04|158.17|158.04|158.22|158.04|158.12|158.04|1
1743792990000|2025-04-04 18:56:30||158.09||158.04||158.09||158.04|0
1743793000000|2025-04-04 18:56:40|158.12|158.09|158.12|158.04|158.17|158.09|158.12|157.99|4
1743793010000|2025-04-04 18:56:50|158.17||158.17||158.17||158.12||1
1743793020000|2025-04-04 18:57:00|158.12|157.99|158.12|157.99|158.12|158.04|158.12|157.99|0
1743793030000|2025-04-04 18:57:10|158.07|158.04|158.12|157.99|158.12|158.04|158.07|157.99|8
1743793040000|2025-04-04 18:57:20|158.07||158.12||158.12||158.07||1
1743793050000|2025-04-04 18:57:30|158.07|157.94|158.12|158.04|158.12|158.04|158.07|157.94|2
1743793060000|2025-04-04 18:57:40||157.99||158.04||158.04||157.99|0
1743793070000|2025-04-04 18:57:50|158.17|157.99|158.17|158.04|158.17|158.04|158.12|157.99|24
1743793090000|2025-04-04 18:58:10|158.12|157.99|158.12|157.99|158.17|157.99|158.07|157.99|2
1743793100000|2025-04-04 18:58:20|158.07|157.94|158.02|157.94|158.12|157.94|158.02|157.94|1
1743793110000|2025-04-04 18:58:30|158.07|157.99|157.97|157.84|158.07|157.99|157.97|157.84|2
1743793120000|2025-04-04 18:58:40|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.79|0
1743793140000|2025-04-04 18:59:00|157.87|157.74|157.92|157.79|157.92|157.79|157.87|157.74|0
1743793150000|2025-04-04 18:59:10|157.87|157.74|157.92|157.79|157.92|157.79|157.87|157.74|1
1743793160000|2025-04-04 18:59:20|157.87|157.84|157.87|157.79|157.92|157.84|157.87|157.79|0
1743793170000|2025-04-04 18:59:30|157.92|157.84|157.92|157.84|157.92|157.84|157.92|157.79|0
1743793180000|2025-04-04 18:59:40|157.97|157.79|157.92|157.79|157.97|157.79|157.87|157.79|0
1743793190000|2025-04-04 18:59:50|157.87|157.84|157.97|157.84|157.97|157.89|157.87|157.84|0
1743793200000|2025-04-04 19:00:00|158.02|157.89|158.07|157.94|158.07|157.94|158.02|157.89|11
1743793210000|2025-04-04 19:00:10|158.12|157.99|158.12|158.04|158.17|158.04|158.12|157.99|0
1743793220000|2025-04-04 19:00:20|158.17|157.99|158.12|157.99|158.17|158.04|158.12|157.99|0
1743793230000|2025-04-04 19:00:30|158.07|157.94|158.07|157.94|158.12|157.94|158.07|157.94|0
1743793240000|2025-04-04 19:00:40|158.02||158.02||158.07||158.02||0
1743793250000|2025-04-04 19:00:50|158.07|157.89|158.02|157.94|158.07|157.94|158.02|157.89|3
1743793260000|2025-04-04 19:01:00|158.07|157.89|158.07|157.94|158.07|157.94|158.07|157.89|1
1743793270000|2025-04-04 19:01:10|158.02|157.89|157.97|157.84|158.07|157.89|157.97|157.84|0
1743793280000|2025-04-04 19:01:20|157.92|157.79|157.92|157.84|157.97|157.84|157.92|157.79|0
1743793290000|2025-04-04 19:01:30|157.97|157.79|157.92|157.84|157.97|157.84|157.92|157.79|0
1743793300000|2025-04-04 19:01:40|157.87|157.79|157.87|157.79|157.92|157.84|157.87|157.79|0
1743793310000|2025-04-04 19:01:50|157.82|157.74|157.82|157.74|157.82|157.79|157.82|157.74|0
1743793320000|2025-04-04 19:02:00|157.87|157.79|157.87|157.79|157.87|157.79|157.87|157.74|0
1743793330000|2025-04-04 19:02:10|157.92|157.74|157.92|157.79|157.92|157.79|157.92|157.74|0
1743793340000|2025-04-04 19:02:20|157.97|157.84|157.97|157.84|157.97|157.89|157.97|157.84|1
1743793350000|2025-04-04 19:02:30|157.92|157.79|157.92|157.79|157.97|157.79|157.92|157.79|0
1743793360000|2025-04-04 19:02:40|157.87|157.84|157.92|157.84|157.92|157.84|157.87|157.84|0
1743793370000|2025-04-04 19:02:50|157.97|157.79|157.92|157.79|157.97|157.79|157.92|157.79|1
1743793380000|2025-04-04 19:03:00|157.87||157.87||157.92||157.87||0
1743793390000|2025-04-04 19:03:10|157.92||157.87||157.92||157.87||0
1743793400000|2025-04-04 19:03:20|157.92||157.87||157.92||157.87||0
1743793410000|2025-04-04 19:03:30|157.92||157.92||157.92||157.87||0
1743793420000|2025-04-04 19:03:40|157.87|157.84|157.92|157.79|157.92|157.84|157.87|157.79|1
1743793440000|2025-04-04 19:04:00||157.84||157.79||157.84||157.79|0
1743793450000|2025-04-04 19:04:10|157.97|157.84|158.02|157.89|158.02|157.94|157.92|157.84|0
1743793460000|2025-04-04 19:04:20|158.07|157.94|158.07|157.94|158.07|157.94|158.02|157.89|0
1743793470000|2025-04-04 19:04:30|158.02|157.89|158.12|158.04|158.12|158.04|158.02|157.89|0
1743793480000|2025-04-04 19:04:40|158.07|157.99|158.12|157.99|158.12|158.04|158.07|157.99|0
1743793490000|2025-04-04 19:04:50|158.07|157.94|158.07|157.94|158.07|157.99|158.02|157.94|2
1743793500000|2025-04-04 19:05:00|158.02|157.99|158.07|157.94|158.07|157.99|158.02|157.94|1
1743793510000|2025-04-04 19:05:10|158.02|157.89|157.97|157.84|158.02|157.89|157.97|157.84|7
1743793520000|2025-04-04 19:05:20||157.89||157.84||157.89||157.84|1
1743793530000|2025-04-04 19:05:30|157.92|157.89|157.92|157.79|157.92|157.89|157.87|157.79|1
1743793540000|2025-04-04 19:05:40|157.97|157.84|157.92|157.79|157.97|157.84|157.92|157.79|0
1743793550000|2025-04-04 19:05:50|157.97|157.84|157.92|157.84|157.97|157.84|157.92|157.84|1
1743793560000|2025-04-04 19:06:00|157.97|157.89|157.97|157.89|157.97|157.89|157.92|157.89|0
1743793570000|2025-04-04 19:06:10|157.92|157.84|157.97|157.84|157.97|157.84|157.92|157.84|3
1743793580000|2025-04-04 19:06:20|158.02|157.89|157.97|157.89|158.02|157.89|157.97|157.84|2
1743793590000|2025-04-04 19:06:30|158.02|157.84|157.97|157.84|158.02|157.89|157.97|157.84|0
1743793600000|2025-04-04 19:06:40|158.02|157.89|157.97|157.84|158.02|157.89|157.97|157.84|0
1743793610000|2025-04-04 19:06:50|158.02|157.89|157.97|157.84|158.02|157.89|157.97|157.84|7
1743793620000|2025-04-04 19:07:00||157.89||157.84||157.89||157.84|0
1743793630000|2025-04-04 19:07:10|157.92|157.89|158.02|157.89|158.02|157.89|157.92|157.84|5
1743793640000|2025-04-04 19:07:20|158.07|157.94|158.07|157.94|158.07|157.99|158.07|157.94|15
1743793650000|2025-04-04 19:07:30||157.99||157.99||157.99||157.94|0
1743793660000|2025-04-04 19:07:40|158.02|157.94|158.07|157.94|158.07|157.94|158.02|157.94|0
1743793670000|2025-04-04 19:07:50||157.99||157.94||157.99||157.94|0
1743793680000|2025-04-04 19:08:00|158.12|157.99|158.12|158.04|158.12|158.04|158.12|157.94|19
1743793690000|2025-04-04 19:08:10|158.17|158.09|158.12|157.99|158.17|158.09|158.12|157.99|8
1743793700000|2025-04-04 19:08:20|158.07|157.94|158.02|157.89|158.07|157.94|157.97|157.84|17
1743793710000|2025-04-04 19:08:30|157.97||157.97||158.02||157.97||0
1743793720000|2025-04-04 19:08:40|158.02|157.84|157.97|157.89|158.02|157.89|157.97|157.84|0
1743793730000|2025-04-04 19:08:50|158.02|157.84|158.02|157.89|158.02|157.89|157.97|157.84|0
1743793740000|2025-04-04 19:09:00|157.97||157.97||158.02||157.97||0
1743793750000|2025-04-04 19:09:10|158.02||158.02||158.02||157.97||0
1743793760000|2025-04-04 19:09:20|157.97|157.94|158.02|157.89|158.02|157.94|157.97|157.89|0
1743793770000|2025-04-04 19:09:30|157.97|157.94|158.02|157.89|158.02|157.94|157.97|157.89|0
1743793780000|2025-04-04 19:09:40||157.94||157.89||157.94||157.89|0
1743793790000|2025-04-04 19:09:50|157.97|157.94|158.02|157.89|158.02|157.94|157.97|157.89|0
1743793800000|2025-04-04 19:10:00|158.07|157.94|158.07|157.94|158.07|157.94|158.07|157.94|1
1743793810000|2025-04-04 19:10:10|158.02|157.89|157.97|157.89|158.02|157.89|157.97|157.89|4
1743793820000|2025-04-04 19:10:20|158.02|157.84|158.07|157.99|158.07|157.99|158.02|157.84|3
1743793830000|2025-04-04 19:10:30|158.12|157.94|158.07|157.94|158.12|157.99|158.07|157.94|0
1743793840000|2025-04-04 19:10:40|158.02|157.89|158.07|157.94|158.07|157.99|158.02|157.89|0
1743793850000|2025-04-04 19:10:50||157.99||157.99||157.99||157.99|0
1743793860000|2025-04-04 19:11:00|158.12|157.94|158.17|158.04|158.17|158.09|158.12|157.94|18
1743793870000|2025-04-04 19:11:10|158.22|158.09|158.22|158.09|158.22|158.09|158.22|158.04|4
1743793880000|2025-04-04 19:11:20|158.17|158.14|158.27|158.14|158.27|158.14|158.17|158.09|0
1743793890000|2025-04-04 19:11:30|158.32|158.19|158.32|158.19|158.32|158.19|158.27|158.14|0
1743793900000|2025-04-04 19:11:40|158.27|158.14|158.27|158.14|158.27|158.14|158.22|158.14|0
1743793910000|2025-04-04 19:11:50|158.22|158.09|158.22|158.09|158.27|158.09|158.22|158.09|0
1743793920000|2025-04-04 19:12:00||158.14||158.09||158.14||158.09|0
1743793930000|2025-04-04 19:12:10|158.32|158.14|158.32|158.19|158.32|158.19|158.27|158.09|1
1743793940000|2025-04-04 19:12:20|158.27|158.24|158.32|158.19|158.32|158.24|158.27|158.19|2
1743793950000|2025-04-04 19:12:30||158.24||158.19||158.24||158.19|1
1743793960000|2025-04-04 19:12:40|158.27|158.24|158.32|158.19|158.32|158.24|158.27|158.19|0
1743793970000|2025-04-04 19:12:50|158.37|158.24|158.37|158.24|158.37|158.24|158.32|158.19|0
1743793990000|2025-04-04 19:13:10|158.32|158.29|158.37|158.24|158.37|158.29|158.32|158.24|3
1743794000000|2025-04-04 19:13:20|158.32|158.19|158.32|158.24|158.32|158.24|158.32|158.19|0
1743794010000|2025-04-04 19:13:30|158.37|158.19|158.32|158.24|158.37|158.24|158.32|158.19|1
1743794020000|2025-04-04 19:13:40|158.37|158.19|158.32|158.24|158.37|158.24|158.32|158.19|0
1743794030000|2025-04-04 19:13:50|158.37|158.29|158.42|158.29|158.42|158.29|158.37|158.24|0
1743794040000|2025-04-04 19:14:00|158.47|158.34|158.47|158.34|158.47|158.34|158.47|158.34|0
1743794060000|2025-04-04 19:14:20|158.42|158.29|158.47|158.34|158.47|158.34|158.42|158.29|0
1743794070000|2025-04-04 19:14:30|158.52|158.39|158.52|158.39|158.52|158.44|158.52|158.39|1
1743794080000|2025-04-04 19:14:40|158.57|158.44|158.57|158.44|158.57|158.49|158.57|158.44|0
1743794090000|2025-04-04 19:14:50|158.52|158.39|158.57|158.44|158.57|158.44|158.52|158.39|4
1743794100000|2025-04-04 19:15:00|158.52|158.49|158.52|158.39|158.57|158.49|158.47|158.39|12
1743794110000|2025-04-04 19:15:10|158.47|158.34|158.47|158.39|158.47|158.39|158.47|158.34|1
1743794120000|2025-04-04 19:15:20|158.52|158.34|158.52|158.39|158.52|158.44|158.47|158.34|1
1743794130000|2025-04-04 19:15:30|158.47|158.44|158.47|158.34|158.52|158.44|158.47|158.34|3
1743794140000|2025-04-04 19:15:40||158.39||158.34||158.39||158.34|0
1743794150000|2025-04-04 19:15:50|158.52|158.39|158.47|158.34|158.52|158.39|158.47|158.34|0
1743794160000|2025-04-04 19:16:00|158.42|158.29|158.47|158.39|158.52|158.39|158.42|158.29|3
1743794170000|2025-04-04 19:16:10|158.52|158.34|158.47|158.34|158.52|158.39|158.47|158.34|0
1743794180000|2025-04-04 19:16:20|158.42||158.42||158.42||158.42||0
1743794190000|2025-04-04 19:16:30|158.47|158.39|158.47|158.39|158.52|158.39|158.47|158.34|0
1743794200000|2025-04-04 19:16:40||158.34||158.34||158.39||158.34|0
1743794210000|2025-04-04 19:16:50|158.52|158.39|158.47|158.34|158.52|158.39|158.47|158.34|0
1743794220000|2025-04-04 19:17:00|158.52|158.39|158.47|158.39|158.52|158.44|158.47|158.39|0
1743794230000|2025-04-04 19:17:10|158.42|158.34|158.47|158.34|158.47|158.39|158.42|158.34|1
1743794240000|2025-04-04 19:17:20|158.42|158.29|158.42|158.29|158.47|158.34|158.42|158.29|3
1743794250000|2025-04-04 19:17:30|158.37|158.24|158.37|158.24|158.37|158.24|158.32|158.24|1
1743794260000|2025-04-04 19:17:40|158.42|158.29|158.42|158.29|158.42|158.29|158.42|158.24|1
1743794270000|2025-04-04 19:17:50|158.37|158.24|158.42|158.29|158.42|158.29|158.37|158.24|0
1743794280000|2025-04-04 19:18:00|158.37||158.42||158.42||158.37||1
1743794290000|2025-04-04 19:18:10|158.37|158.34|158.47|158.34|158.47|158.34|158.37|158.29|0
1743794300000|2025-04-04 19:18:20|158.42|158.29|158.42|158.29|158.42|158.29|158.37|158.29|0
1743794310000|2025-04-04 19:18:30|158.37|158.24|158.37|158.24|158.42|158.24|158.32|158.19|2
1743794320000|2025-04-04 19:18:40|158.32|158.19|158.27|158.14|158.32|158.24|158.27|158.14|0
1743794330000|2025-04-04 19:18:50|158.22|158.19|158.32|158.19|158.32|158.19|158.22|158.19|1
1743794340000|2025-04-04 19:19:00|158.27|158.14|158.32|158.19|158.32|158.19|158.27|158.14|0
1743794350000|2025-04-04 19:19:10|158.37|158.24|158.37|158.29|158.37|158.29|158.32|158.19|0
1743794360000|2025-04-04 19:19:20|158.42|158.24|158.37|158.29|158.42|158.29|158.37|158.24|0
1743794370000|2025-04-04 19:19:30|158.42||158.37||158.42||158.37||0
1743794380000|2025-04-04 19:19:40|158.42|158.24|158.32|158.24|158.42|158.29|158.32|158.24|0
1743794390000|2025-04-04 19:19:50|158.37||158.37||158.37||158.32||0
1743794400000|2025-04-04 19:20:00|158.42|158.29|158.42|158.29|158.42|158.34|158.42|158.24|1
1743794410000|2025-04-04 19:20:10|158.47|158.34|158.47|158.39|158.47|158.39|158.47|158.29|0
1743794420000|2025-04-04 19:20:20|158.52|158.34|158.52|158.39|158.52|158.44|158.47|158.34|3
1743794430000|2025-04-04 19:20:30|158.47|158.44|158.57|158.49|158.62|158.49|158.47|158.44|1
1743794440000|2025-04-04 19:20:40|158.62|158.44|158.62|158.49|158.62|158.49|158.62|158.44|0
1743794450000|2025-04-04 19:20:50|158.57|158.44|158.52|158.44|158.57|158.44|158.52|158.44|0
1743794460000|2025-04-04 19:21:00|158.57|158.49|158.57|158.49|158.62|158.49|158.52|158.44|2
1743794470000|2025-04-04 19:21:10|158.62|158.54|158.62|158.49|158.62|158.54|158.62|158.49|2
1743794480000|2025-04-04 19:21:20|158.67|158.54|158.67|158.54|158.67|158.54|158.67|158.49|0
1743794490000|2025-04-04 19:21:30|158.72|158.59|158.77|158.64|158.77|158.64|158.67|158.54|1
1743794500000|2025-04-04 19:21:40||158.69||158.64||158.69||158.64|0
1743794510000|2025-04-04 19:21:50|158.72|158.59|158.72|158.59|158.72|158.64|158.72|158.59|0
1743794520000|2025-04-04 19:22:00|158.67|158.54|158.67|158.54|158.72|158.54|158.67|158.54|0
1743794530000|2025-04-04 19:22:10|158.62|158.59|158.67|158.54|158.67|158.59|158.62|158.54|1
1743794540000|2025-04-04 19:22:20|158.72|158.59|158.72|158.59|158.72|158.64|158.72|158.54|0
1743794550000|2025-04-04 19:22:30|158.77|158.64|158.82|158.69|158.82|158.69|158.72|158.59|0
1743794560000|2025-04-04 19:22:40|158.77|158.64|158.82|158.69|158.82|158.69|158.72|158.64|1
1743794570000|2025-04-04 19:22:50|158.87|158.74|159.02|158.89|159.02|158.89|158.87|158.74|0
1743794580000|2025-04-04 19:23:00|158.97|158.84|158.97|158.89|159.02|158.89|158.97|158.84|0
1743794590000|2025-04-04 19:23:10|159.02|158.84|158.92|158.84|159.02|158.84|158.92|158.84|3
1743794600000|2025-04-04 19:23:20|158.87|158.79|158.92|158.79|158.92|158.79|158.87|158.79|0
1743794610000|2025-04-04 19:23:30|158.87|158.74|158.87|158.74|158.92|158.79|158.87|158.74|154
1743794620000|2025-04-04 19:23:40|158.82|158.69|158.87|158.74|158.92|158.79|158.82|158.69|17
1743794630000|2025-04-04 19:23:50|158.82|158.69|158.82|158.69|158.82|158.69|158.82|158.69|0
1743794640000|2025-04-04 19:24:00|158.87|158.74|158.87|158.74|158.87|158.74|158.82|158.69|0
1743794650000|2025-04-04 19:24:10|158.82|158.69|158.87|158.74|158.87|158.79|158.82|158.69|1
1743794660000|2025-04-04 19:24:20|158.92|158.79|158.97|158.84|158.97|158.84|158.87|158.79|0
1743794670000|2025-04-04 19:24:30|158.92|158.79|158.92|158.79|158.92|158.79|158.87|158.74|1
1743794680000|2025-04-04 19:24:40|158.97|158.84|158.97|158.84|158.97|158.84|158.92|158.84|0
1743794690000|2025-04-04 19:24:50|158.92|158.79|159.02|158.89|159.02|158.94|158.92|158.79|2
1743794700000|2025-04-04 19:25:00|159.07|158.94|158.97|158.84|159.07|158.94|158.97|158.84|0
1743794710000|2025-04-04 19:25:10|159.02|158.89|158.92|158.84|159.02|158.89|158.92|158.84|1
1743794720000|2025-04-04 19:25:20|159.02|158.89|159.07|158.94|159.07|158.94|159.02|158.89|10
1743794730000|2025-04-04 19:25:30|159.02|158.89|159.07|158.94|159.07|158.99|159.02|158.89|1
1743794740000|2025-04-04 19:25:40|159.12|158.99|159.07|158.94|159.12|159.04|159.07|158.94|0
1743794750000|2025-04-04 19:25:50|159.12|158.99|159.07|158.94|159.12|158.99|159.02|158.94|0
1743794760000|2025-04-04 19:26:00|159.12|158.99|159.12|159.04|159.12|159.04|159.07|158.94|2
1743794770000|2025-04-04 19:26:10|159.17|158.99|159.12|159.04|159.17|159.04|159.12|158.99|2
1743794780000|2025-04-04 19:26:20|159.07|158.99|159.02|158.94|159.12|158.99|159.02|158.94|5
1743794790000|2025-04-04 19:26:30|159.07|158.89|158.97|158.89|159.07|158.94|158.97|158.89|16
1743794800000|2025-04-04 19:26:40|158.92|158.84|158.97|158.84|158.97|158.84|158.92|158.79|18
1743794810000|2025-04-04 19:26:50|158.92|158.79|158.92|158.79|158.92|158.79|158.92|158.79|0
1743794820000|2025-04-04 19:27:00|158.87|158.74|158.87|158.74|158.87|158.74|158.82|158.74|1
1743794830000|2025-04-04 19:27:10||158.79||158.74||158.79||158.74|0
1743794840000|2025-04-04 19:27:20|158.82|158.69|158.82|158.69|158.82|158.69|158.82|158.69|0
1743794850000|2025-04-04 19:27:30|158.87|158.74|158.92|158.79|158.92|158.79|158.87|158.74|3
1743794860000|2025-04-04 19:27:40|158.87|158.74|158.92|158.79|158.92|158.84|158.87|158.74|1
1743794870000|2025-04-04 19:27:50|158.97|158.84|158.97|158.89|159.02|158.89|158.97|158.84|2
1743794880000|2025-04-04 19:28:00|159.02|158.84|158.97|158.89|159.02|158.89|158.97|158.84|0
1743794890000|2025-04-04 19:28:10|159.02|158.84|158.97|158.84|159.02|158.89|158.92|158.84|0
1743794900000|2025-04-04 19:28:20|158.92|158.79|158.92|158.79|158.97|158.84|158.92|158.79|0
1743794910000|2025-04-04 19:28:30|158.87|158.84|158.92|158.79|158.92|158.84|158.87|158.74|0
1743794920000|2025-04-04 19:28:40|158.97|158.84|158.92|158.79|159.02|158.89|158.92|158.79|1
1743794930000|2025-04-04 19:28:50|158.97|158.84|158.97|158.84|158.97|158.84|158.92|158.79|0
1743794940000|2025-04-04 19:29:00|158.92|158.79|158.97|158.84|158.97|158.84|158.92|158.79|1
1743794950000|2025-04-04 19:29:10|158.92|158.79|158.87|158.79|158.92|158.79|158.87|158.74|0
1743794960000|2025-04-04 19:29:20|158.92|158.84|158.92|158.79|158.92|158.84|158.92|158.79|4
1743794970000|2025-04-04 19:29:30|158.97|158.84|158.92|158.79|158.97|158.84|158.92|158.79|0
1743794980000|2025-04-04 19:29:40|158.97|158.84|158.97|158.84|158.97|158.84|158.97|158.84|0
1743794990000|2025-04-04 19:29:50|158.92|158.79|158.97|158.84|158.97|158.84|158.92|158.79|5
1743795000000|2025-04-04 19:30:00|158.92|158.79|158.87|158.74|158.92|158.79|158.87|158.74|4
1743795010000|2025-04-04 19:30:10|158.82|158.79|158.97|158.84|158.97|158.84|158.82|158.74|3
1743795020000|2025-04-04 19:30:20||158.89||158.89||158.89||158.84|0
1743795030000|2025-04-04 19:30:30|159.02|158.84|159.02|158.89|159.02|158.89|158.97|158.84|1
1743795040000|2025-04-04 19:30:40|159.07|158.94|159.02|158.89|159.07|158.94|158.97|158.89|0
1743795050000|2025-04-04 19:30:50|159.07|158.94|159.02|158.94|159.07|158.94|159.02|158.94|0
1743795060000|2025-04-04 19:31:00|159.07|158.89|159.07|158.94|159.07|158.99|159.02|158.89|0
1743795070000|2025-04-04 19:31:10|159.12|158.99|159.07|158.94|159.12|158.99|159.07|158.94|0
1743795080000|2025-04-04 19:31:20|159.02|158.99|159.17|158.99|159.17|158.99|159.02|158.94|0
1743795090000|2025-04-04 19:31:30|159.12|159.04|159.17|159.04|159.17|159.04|159.12|158.99|0
1743795100000|2025-04-04 19:31:40|159.22|159.09|159.17|159.04|159.22|159.09|159.12|158.99|1
1743795110000|2025-04-04 19:31:50||159.09||159.04||159.09||159.04|0
1743795120000|2025-04-04 19:32:00|159.22|159.09|159.17|159.09|159.22|159.09|159.17|159.04|0
1743795130000|2025-04-04 19:32:10|159.22|159.04|159.22|159.09|159.22|159.09|159.17|159.04|2
1743795140000|2025-04-04 19:32:20|159.17|159.04|159.17|159.04|159.17|159.09|159.17|159.04|2
1743795150000|2025-04-04 19:32:30|159.22|159.09|159.17|159.04|159.22|159.09|159.17|159.04|0
1743795160000|2025-04-04 19:32:40|159.22|159.09|159.17|159.09|159.22|159.09|159.17|159.04|0
1743795170000|2025-04-04 19:32:50|159.22|159.04|159.17|159.09|159.22|159.09|159.17|159.04|0
1743795180000|2025-04-04 19:33:00|159.22|159.04|159.17|159.04|159.22|159.09|159.17|159.04|0
1743795190000|2025-04-04 19:33:10|159.22|159.09|159.17|159.09|159.22|159.09|159.17|159.04|0
1743795200000|2025-04-04 19:33:20|159.22|159.04|159.22|159.09|159.22|159.14|159.17|159.04|1
1743795210000|2025-04-04 19:33:30|159.27|159.14|159.37|159.24|159.37|159.24|159.27|159.14|28
1743795220000|2025-04-04 19:33:40|159.32|159.19|159.22|159.09|159.32|159.24|159.22|159.09|13
1743795230000|2025-04-04 19:33:50|159.27|159.14|159.22|159.14|159.27|159.14|159.17|159.09|0
1743795240000|2025-04-04 19:34:00|159.27|159.09|159.22|159.09|159.27|159.14|159.22|159.09|1
1743795250000|2025-04-04 19:34:10|159.17|159.14|159.12|158.99|159.17|159.14|159.12|158.99|40
1743795260000|2025-04-04 19:34:20|159.17|159.04|159.17|159.04|159.22|159.09|159.17|158.99|68
1743795270000|2025-04-04 19:34:30|159.22|159.09|159.22|159.09|159.22|159.14|159.22|159.09|65
1743795280000|2025-04-04 19:34:40||159.04||159.09||159.14||159.04|89
1743795290000|2025-04-04 19:34:50|159.27|159.14|159.22|159.09|159.27|159.14|159.22|159.09|67
1743795300000|2025-04-04 19:35:00|159.17|159.04|159.22|159.14|159.22|159.14|159.12|158.99|140
1743795310000|2025-04-04 19:35:10|159.27|159.09|159.27|159.14|159.27|159.14|159.27|159.09|43
1743795320000|2025-04-04 19:35:20|159.32|159.19|159.32|159.19|159.32|159.24|159.27|159.14|66
1743795330000|2025-04-04 19:35:30|159.27|159.24|159.32|159.19|159.32|159.24|159.27|159.14|50
1743795340000|2025-04-04 19:35:40|159.27|159.09|159.07|158.99|159.27|159.14|159.07|158.99|179
1743795350000|2025-04-04 19:35:50|159.02|158.94|158.97|158.84|159.02|158.94|158.97|158.84|104
1743795360000|2025-04-04 19:36:00|158.92||158.92||158.97||158.92||1
1743795370000|2025-04-04 19:36:10|158.97|158.89|158.97|158.89|158.97|158.89|158.92|158.84|9
1743795380000|2025-04-04 19:36:20|158.92|158.84|158.97|158.84|158.97|158.89|158.92|158.84|69
1743795390000|2025-04-04 19:36:30|159.02|158.89|159.02|158.89|159.02|158.89|158.97|158.84|27
1743795400000|2025-04-04 19:36:40|158.97|158.84|158.97|158.84|159.02|158.89|158.97|158.84|17
1743795410000|2025-04-04 19:36:50|158.92|158.79|158.92|158.79|158.92|158.79|158.92|158.79|6
1743795420000|2025-04-04 19:37:00|158.87|158.74|158.87|158.74|158.92|158.74|158.82|158.74|19
1743795430000|2025-04-04 19:37:10|158.82||158.82||158.82||158.82||4
1743795440000|2025-04-04 19:37:20|158.77|158.69|158.77|158.69|158.82|158.69|158.77|158.69|88
1743795450000|2025-04-04 19:37:30|158.82|158.64|158.72|158.64|158.82|158.64|158.72|158.64|87
1743795460000|2025-04-04 19:37:40|158.77|158.69|158.82|158.69|158.82|158.69|158.77|158.69|93
1743795470000|2025-04-04 19:37:50|158.87|158.74|158.87|158.74|158.87|158.74|158.87|158.74|34
1743795480000|2025-04-04 19:38:00|158.82|158.79|158.87|158.79|158.87|158.79|158.82|158.79|25
1743795490000|2025-04-04 19:38:10|||||||||5
1743795500000|2025-04-04 19:38:20|||||||||1
1743795510000|2025-04-04 19:38:30|||||||||1
1743795520000|2025-04-04 19:38:40||158.74||158.79||158.79||158.74|49
1743795530000|2025-04-04 19:38:50|158.82|158.74|158.82|158.74|158.87|158.74|158.82|158.74|1
1743795540000|2025-04-04 19:39:00|158.77|158.69|158.82|158.74|158.82|158.74|158.77|158.69|11
1743795550000|2025-04-04 19:39:10||158.69||158.74||158.74||158.69|41
1743795560000|2025-04-04 19:39:20||158.69||158.74||158.74||158.69|13
1743795570000|2025-04-04 19:39:30||158.69||158.74||158.74||158.69|2
1743795580000|2025-04-04 19:39:40|||||||||17
1743795590000|2025-04-04 19:39:50||158.69||158.69||158.74||158.69|24
1743795600000|2025-04-04 19:40:00||158.74||158.74||158.74||158.69|2
1743795610000|2025-04-04 19:40:10|158.87|158.79|158.87|158.79|158.87|158.79|158.87|158.74|48
1743795620000|2025-04-04 19:40:20|158.82|158.74|158.87|158.74|158.87|158.74|158.82|158.69|1
1743795630000|2025-04-04 19:40:30|158.82|158.79|158.82|158.74|158.87|158.79|158.82|158.74|10
1743795640000|2025-04-04 19:40:40|158.87|158.69|158.77|158.69|158.87|158.74|158.77|158.69|15
1743795650000|2025-04-04 19:40:50|158.82||158.77||158.82||158.77||0
1743795660000|2025-04-04 19:41:00|158.82|158.64|158.77|158.64|158.82|158.64|158.77|158.64|47
1743795670000|2025-04-04 19:41:10|158.72|158.59|158.67|158.54|158.72|158.59|158.67|158.54|34
1743795680000|2025-04-04 19:41:20|158.62|158.59|158.62|158.54|158.62|158.59|158.62|158.54|59
1743795690000|2025-04-04 19:41:30||158.49||158.49||158.49||158.49|29
1743795700000|2025-04-04 19:41:40|158.57|158.54|158.62|158.54|158.62|158.54|158.57|158.54|53
1743795710000|2025-04-04 19:41:50|||||||||122
1743795720000|2025-04-04 19:42:00|||||||||20
1743795730000|2025-04-04 19:42:10|158.57|158.49|158.57|158.49|158.57|158.49|158.57|158.49|84
1743795750000|2025-04-04 19:42:30|158.52|158.44|158.52|158.39|158.52|158.44|158.47|158.39|154
1743795760000|2025-04-04 19:42:40|158.47||158.47||158.47||158.47||41
1743795770000|2025-04-04 19:42:50|||||||||5
1743795780000|2025-04-04 19:43:00|||||||||86
1743795790000|2025-04-04 19:43:10|||||||||20
1743795800000|2025-04-04 19:43:20||158.34||158.34||158.34||158.34|45
1743795810000|2025-04-04 19:43:30|158.52|158.39|158.52|158.39|158.52|158.39|158.52|158.34|35
1743795820000|2025-04-04 19:43:40||158.44||158.44||158.44||158.44|45
1743795830000|2025-04-04 19:43:50||158.39||158.39||158.39||158.39|53
1743795840000|2025-04-04 19:44:00|||||||||2
1743795850000|2025-04-04 19:44:10|158.57|158.44|158.57|158.44|158.57|158.49|158.57|158.44|36
1743795860000|2025-04-04 19:44:20||158.49||158.49||158.49||158.44|5
1743795870000|2025-04-04 19:44:30|158.62|158.44|158.67|158.54|158.67|158.54|158.62|158.44|31
1743795880000|2025-04-04 19:44:40|158.72|158.59|158.62|158.54|158.72|158.59|158.62|158.54|11
1743795890000|2025-04-04 19:44:50|158.67|158.49|158.67|158.54|158.67|158.54|158.67|158.49|14
1743795900000|2025-04-04 19:45:00|158.62|158.59|158.67|158.54|158.67|158.59|158.62|158.54|7
1743795910000|2025-04-04 19:45:10|158.72|158.59|158.77|158.64|158.77|158.64|158.72|158.59|17
1743795920000|2025-04-04 19:45:20|158.82|158.69|158.77|158.64|158.82|158.69|158.77|158.64|7
1743795930000|2025-04-04 19:45:30|158.72||158.72||158.77||158.72||0
1743795940000|2025-04-04 19:45:40|158.77||158.77||158.77||158.72||0
1743795950000|2025-04-04 19:45:50|158.72||158.77||158.77||158.72||2
1743795960000|2025-04-04 19:46:00|158.72|158.69|158.72|158.64|158.72|158.69|158.72|158.59|5
1743795970000|2025-04-04 19:46:10|158.67|158.59|158.67|158.59|158.72|158.59|158.67|158.59|1
1743795980000|2025-04-04 19:46:20||158.54||158.54||158.59||158.54|1
1743795990000|2025-04-04 19:46:30|158.62|158.49|158.52|158.44|158.62|158.49|158.52|158.44|42
1743796000000|2025-04-04 19:46:40|158.47|158.39|158.47|158.39|158.52|158.39|158.47|158.39|6
1743796010000|2025-04-04 19:46:50|158.42|158.34|158.42|158.34|158.42|158.39|158.42|158.34|2
1743796020000|2025-04-04 19:47:00|158.37|158.29|158.37|158.24|158.37|158.29|158.37|158.24|73
1743796030000|2025-04-04 19:47:10||158.29||158.24||158.29||158.24|28
1743796040000|2025-04-04 19:47:20|158.32|158.19|158.27|158.14|158.32|158.19|158.27|158.14|35
1743796050000|2025-04-04 19:47:30|||||||||1
1743796060000|2025-04-04 19:47:40|158.22||158.27||158.27||158.22||1
1743796070000|2025-04-04 19:47:50|158.22|158.09|158.22|158.09|158.27|158.09|158.22|158.09|10
1743796080000|2025-04-04 19:48:00|158.17|158.04|158.12|158.04|158.17|158.04|158.12|158.04|1
1743796090000|2025-04-04 19:48:10|158.07|157.99|158.12|157.99|158.12|158.04|158.07|157.94|47
1743796100000|2025-04-04 19:48:20|158.07|157.94|158.07|157.94|158.07|157.94|158.02|157.94|2
1743796110000|2025-04-04 19:48:30||157.99||157.99||157.99||157.99|5
1743796120000|2025-04-04 19:48:40|158.02|157.94|158.12|157.99|158.12|157.99|158.02|157.94|65
1743796130000|2025-04-04 19:48:50|158.17|158.04|158.17|158.09|158.17|158.09|158.17|158.04|49
1743796140000|2025-04-04 19:49:00|158.12|158.04|158.22|158.09|158.22|158.14|158.12|158.04|19
1743796150000|2025-04-04 19:49:10|158.17||158.22||158.22||158.17||1
1743796160000|2025-04-04 19:49:20|158.17|158.04|158.17|158.09|158.17|158.09|158.17|158.04|22
1743796170000|2025-04-04 19:49:30|158.12|158.04|158.12|157.99|158.12|158.04|158.12|157.99|29
1743796180000|2025-04-04 19:49:40||158.04||157.99||158.04||157.99|1
1743796190000|2025-04-04 19:49:50|158.07||158.07||158.07||158.07||2
1743796200000|2025-04-04 19:50:00|158.02|157.94|157.97|157.84|158.02|157.94|157.92|157.84|105
1743796210000|2025-04-04 19:50:10|157.92|157.89|157.92|157.79|157.92|157.89|157.92|157.79|5
1743796220000|2025-04-04 19:50:20|157.97|157.84|157.92|157.84|157.97|157.84|157.87|157.79|4
1743796230000|2025-04-04 19:50:30|157.97|157.79|157.87|157.79|157.97|157.84|157.87|157.79|31
1743796240000|2025-04-04 19:50:40|157.92|157.69|157.82|157.69|157.92|157.69|157.77|157.69|50
1743796250000|2025-04-04 19:50:50|157.77|157.64|157.77|157.64|157.77|157.64|157.77|157.64|3
1743796260000|2025-04-04 19:51:00|157.82|157.69|157.82|157.64|157.82|157.74|157.77|157.64|21
1743796270000|2025-04-04 19:51:10|157.77|157.69|157.82|157.69|157.87|157.69|157.77|157.69|46
1743796280000|2025-04-04 19:51:20|157.77||157.82||157.82||157.77||5
1743796290000|2025-04-04 19:51:30|157.77|157.64|157.67|157.59|157.77|157.64|157.67|157.59|18
1743796300000|2025-04-04 19:51:40||157.54||157.59||157.59||157.54|2
1743796310000|2025-04-04 19:51:50|157.72|157.54|157.67|157.54|157.72|157.59|157.67|157.54|1
1743796320000|2025-04-04 19:52:00|157.72|157.59|157.67|157.54|157.72|157.59|157.67|157.54|2
1743796330000|2025-04-04 19:52:10|157.62||157.72||157.72||157.62||0
1743796340000|2025-04-04 19:52:20||157.59||157.59||157.59||157.59|0
1743796350000|2025-04-04 19:52:30|157.67|157.54|157.57|157.49|157.67|157.54|157.57|157.49|72
1743796360000|2025-04-04 19:52:40|157.62||157.57||157.62||157.57||2
1743796380000|2025-04-04 19:53:00|157.52|157.44|157.57|157.44|157.57|157.44|157.52|157.44|28
1743796390000|2025-04-04 19:53:10||157.49||157.49||157.49||157.49|0
1743796400000|2025-04-04 19:53:20|157.52|157.44|157.57|157.44|157.57|157.49|157.52|157.44|81
1743796420000|2025-04-04 19:53:40|157.52|157.39|157.47|157.34|157.52|157.39|157.47|157.34|70
1743796430000|2025-04-04 19:53:50||157.39||157.39||157.39||157.39|0
1743796440000|2025-04-04 19:54:00|157.52|157.34|157.52|157.39|157.52|157.44|157.52|157.34|88
1743796450000|2025-04-04 19:54:10|157.47|157.34|157.42|157.34|157.47|157.34|157.42|157.34|37
1743796470000|2025-04-04 19:54:30|157.47|157.39|157.47|157.39|157.47|157.39|157.47|157.39|68
1743796480000|2025-04-04 19:54:40|157.52|157.44|157.62|157.49|157.62|157.49|157.52|157.44|11
1743796490000|2025-04-04 19:54:50|157.67|157.54|157.77|157.64|157.77|157.69|157.67|157.54|21
1743796500000|2025-04-04 19:55:00|157.72|157.59|157.67|157.54|157.77|157.59|157.67|157.54|3
1743796510000|2025-04-04 19:55:10|157.62|157.49|157.52|157.39|157.67|157.54|157.47|157.34|107
1743796520000|2025-04-04 19:55:20|157.47|157.19|157.32|157.24|157.47|157.29|157.32|157.19|243
1743796530000|2025-04-04 19:55:30|157.37|157.29|157.42|157.34|157.42|157.34|157.37|157.29|59
1743796540000|2025-04-04 19:55:40|157.47|157.39|157.57|157.44|157.57|157.44|157.47|157.39|33
1743796550000|2025-04-04 19:55:50|157.52|157.49|157.57|157.44|157.57|157.49|157.52|157.44|28
1743796560000|2025-04-04 19:56:00|157.62|157.49|157.62|157.54|157.62|157.54|157.62|157.49|13
1743796570000|2025-04-04 19:56:10|157.67|157.59|157.67|157.54|157.67|157.59|157.67|157.54|3
1743796580000|2025-04-04 19:56:20|157.62|157.49|157.62|157.54|157.62|157.54|157.62|157.49|22
1743796590000|2025-04-04 19:56:30|157.57|157.49|157.57|157.44|157.57|157.54|157.52|157.44|17
1743796600000|2025-04-04 19:56:40|157.62|157.49|157.62|157.49|157.62|157.49|157.57|157.44|11
1743796610000|2025-04-04 19:56:50||157.54||157.54||157.54||157.54|0
1743796620000|2025-04-04 19:57:00|157.67||157.67||157.67||157.62||32
1743796630000|2025-04-04 19:57:10|157.62|157.59|157.67|157.59|157.67|157.59|157.62|157.54|6
1743796650000|2025-04-04 19:57:30|||||||||8
1743796660000|2025-04-04 19:57:40|157.62|157.54|157.62|157.49|157.62|157.54|157.62|157.49|8
1743796670000|2025-04-04 19:57:50||157.54||157.54||157.54||157.54|5
1743796680000|2025-04-04 19:58:00|157.67||157.62||157.67||157.62||1
1743796690000|2025-04-04 19:58:10|157.67||157.67||157.67||157.67||5
1743796700000|2025-04-04 19:58:20|157.72|157.59|157.72|157.59|157.72|157.59|157.67|157.59|13
1743796710000|2025-04-04 19:58:30|157.67|157.54|157.67|157.54|157.72|157.54|157.67|157.54|5
1743796720000|2025-04-04 19:58:40|157.62||157.62||157.62||157.62||0
1743796740000|2025-04-04 19:59:00|157.52|157.39|157.47|157.39|157.52|157.39|157.47|157.34|43
1743796750000|2025-04-04 19:59:10|157.42|157.29|157.42|157.29|157.42|157.29|157.42|157.29|6
1743796760000|2025-04-04 19:59:20|157.52|157.34|157.42|157.24|157.52|157.39|157.42|157.24|13
1743796770000|2025-04-04 19:59:30|157.37|157.29|157.37|157.24|157.42|157.29|157.37|157.19|7
1743796780000|2025-04-04 19:59:40|157.42|157.29|157.42|157.29|157.47|157.29|157.37|157.29|4
1743796790000|2025-04-04 19:59:50|157.47|157.34|157.47|157.24|157.52|157.44|157.37|157.24|7
1744005660000|2025-04-07 06:01:00|151.22|151.04|151.27|151.14|151.27|151.14|151.12|150.94|61
1744005670000|2025-04-07 06:01:10|151.37|151.19|151.37|151.19|151.37|151.19|151.37|151.14|18
1744005680000|2025-04-07 06:01:20|151.32|151.04|151.32|151.14|151.32|151.14|151.17|151.04|48
1744005690000|2025-04-07 06:01:30|151.42|151.19|151.52|151.34|151.52|151.34|151.42|151.19|8
1744005700000|2025-04-07 06:01:40|151.62|151.39|151.72|151.59|151.77|151.59|151.62|151.39|8
1744005710000|2025-04-07 06:01:50|151.67|151.54|151.67|151.49|151.72|151.54|151.67|151.49|15
1744005720000|2025-04-07 06:02:00|151.62|151.44|151.42|151.34|151.62|151.44|151.42|151.34|11
1744005730000|2025-04-07 06:02:10|151.37|151.19|151.42|151.24|151.42|151.24|151.32|151.19|32
1744005740000|2025-04-07 06:02:20|151.27|151.19|151.27|151.09|151.27|151.24|151.27|151.09|43
1744005750000|2025-04-07 06:02:30||151.14||151.14||151.14||151.14|0
1744005760000|2025-04-07 06:02:40|151.47|151.19|151.32|151.19|151.47|151.34|151.27|151.14|37
1744005770000|2025-04-07 06:02:50|151.37|151.24|151.42|151.29|151.47|151.34|151.37|151.24|4
1744005780000|2025-04-07 06:03:00|151.47|151.34|151.57|151.44|151.57|151.44|151.47|151.34|19
1744005790000|2025-04-07 06:03:10|151.62|151.49|151.57|151.44|151.62|151.49|151.47|151.34|6
1744005800000|2025-04-07 06:03:20|151.62|151.49|151.67|151.54|151.72|151.59|151.62|151.44|12
1744005810000|2025-04-07 06:03:30|151.72|151.59|151.62|151.49|151.72|151.59|151.57|151.44|9
1744005820000|2025-04-07 06:03:40|151.67|151.54|151.62|151.54|151.72|151.59|151.62|151.54|2
1744005830000|2025-04-07 06:03:50|151.67|151.49|151.62|151.49|151.67|151.49|151.62|151.49|1
1744005840000|2025-04-07 06:04:00|151.67|151.54|151.82|151.69|151.82|151.69|151.57|151.44|4
1744005850000|2025-04-07 06:04:10|151.77|151.64|151.72|151.59|151.77|151.64|151.72|151.59|2
1744005860000|2025-04-07 06:04:20|151.67|151.64|151.82|151.69|151.87|151.79|151.67|151.64|62
1744005870000|2025-04-07 06:04:30|151.77|151.64|151.77|151.69|151.82|151.69|151.77|151.64|38
1744005880000|2025-04-07 06:04:40|151.82|151.74|151.92|151.79|151.97|151.84|151.82|151.74|60
1744005890000|2025-04-07 06:04:50|151.87|151.84|152.02|151.89|152.07|151.89|151.87|151.84|25
1744005900000|2025-04-07 06:05:00|151.97|151.94|152.02|151.94|152.07|151.94|151.97|151.94|2
1744005910000|2025-04-07 06:05:10|151.97|151.84|152.07|151.94|152.07|151.94|151.92|151.84|57
1744005920000|2025-04-07 06:05:20|152.02|151.89|152.12|151.99|152.12|151.99|151.97|151.89|1
1744005930000|2025-04-07 06:05:30|152.07|152.04|152.12|151.99|152.17|152.04|152.07|151.94|40
1744005940000|2025-04-07 06:05:40|152.17|152.04|152.32|152.19|152.32|152.19|152.12|152.04|86
1744005950000|2025-04-07 06:05:50|152.27|152.09|152.22|152.09|152.27|152.09|152.22|152.09|16
1744005960000|2025-04-07 06:06:00|152.12|152.04|152.17|152.04|152.17|152.04|152.12|152.04|8
1744005970000|2025-04-07 06:06:10|152.12|151.99|151.92|151.84|152.12|151.99|151.92|151.84|35
1744005980000|2025-04-07 06:06:20|151.97|151.79|151.92|151.79|151.97|151.79|151.87|151.79|7
1744005990000|2025-04-07 06:06:30|151.97|151.84|152.22|152.09|152.27|152.09|151.97|151.84|33
1744006000000|2025-04-07 06:06:40|152.27|152.14|152.27|152.14|152.27|152.14|152.27|152.09|2
1744006010000|2025-04-07 06:06:50|152.32|152.19|152.47|152.34|152.47|152.34|152.32|152.19|25
1744006020000|2025-04-07 06:07:00|152.42|152.29|152.57|152.44|152.57|152.44|152.42|152.29|9
1744006030000|2025-04-07 06:07:10|152.62|152.49|152.72|152.59|152.72|152.59|152.62|152.49|1
1744006040000|2025-04-07 06:07:20|152.77|152.64|152.87|152.74|152.87|152.74|152.77|152.64|44
1744006050000|2025-04-07 06:07:30|152.92|152.79|152.92|152.79|152.92|152.79|152.87|152.79|26
1744006060000|2025-04-07 06:07:40|152.97|152.84|153.02|152.89|153.02|152.89|152.97|152.84|7
1744006070000|2025-04-07 06:07:50|152.97||153.02||153.02||152.97||0
1744006080000|2025-04-07 06:08:00|153.12|152.94|153.07|152.94|153.12|152.99|153.07|152.94|34
1744006090000|2025-04-07 06:08:10|153.02|152.89|152.87|152.74|153.02|152.89|152.87|152.74|13
1744006100000|2025-04-07 06:08:20|152.82|152.69|152.87|152.74|152.87|152.74|152.82|152.69|1
1744006110000|2025-04-07 06:08:30|152.82|152.64|152.77|152.64|152.82|152.64|152.72|152.59|6
1744006120000|2025-04-07 06:08:40|152.72|152.59|152.87|152.74|152.87|152.74|152.72|152.59|37
1744006130000|2025-04-07 06:08:50|152.92|152.79|152.72|152.64|152.92|152.79|152.72|152.64|0
1744006140000|2025-04-07 06:09:00|152.62|152.59|152.62|152.49|152.62|152.59|152.57|152.44|12
1744006150000|2025-04-07 06:09:10|152.57|152.44|152.52|152.39|152.62|152.49|152.52|152.39|2
1744006160000|2025-04-07 06:09:20|152.47|152.34|152.37|152.24|152.47|152.34|152.37|152.24|18
1744006170000|2025-04-07 06:09:30|152.32|152.19|152.32|152.19|152.32|152.19|152.27|152.19|3
1744006180000|2025-04-07 06:09:40|152.27|152.14|152.22|152.09|152.27|152.14|152.17|152.09|21
1744006190000|2025-04-07 06:09:50|152.32|152.14|152.32|152.19|152.32|152.19|152.27|152.14|22
1744006200000|2025-04-07 06:10:00|152.27|152.24|152.27|152.19|152.37|152.24|152.22|152.14|6
1744006210000|2025-04-07 06:10:10|152.32|152.09|151.97|151.84|152.32|152.09|151.97|151.84|9
1744006220000|2025-04-07 06:10:20|151.92|151.89|152.02|151.89|152.02|151.89|151.92|151.89|0
1744006230000|2025-04-07 06:10:30|152.07|151.94|151.92|151.84|152.07|151.94|151.92|151.84|4
1744006240000|2025-04-07 06:10:40|151.82|151.69|151.87|151.74|151.87|151.74|151.82|151.69|1
1744006250000|2025-04-07 06:10:50|151.82|151.69|151.82|151.69|151.87|151.74|151.72|151.64|53
1744006260000|2025-04-07 06:11:00|151.87|151.74|151.82|151.74|151.87|151.74|151.82|151.74|1
1744006270000|2025-04-07 06:11:10|151.87|151.64|151.82|151.69|151.87|151.69|151.77|151.64|7
1744006280000|2025-04-07 06:11:20|151.87|151.74|151.87|151.74|151.87|151.74|151.82|151.69|6
1744006290000|2025-04-07 06:11:30|151.82|151.64|151.82|151.69|151.87|151.69|151.72|151.64|9
1744006300000|2025-04-07 06:11:40|151.77|151.64|151.77|151.64|151.77|151.64|151.67|151.59|5
1744006310000|2025-04-07 06:11:50|151.62|151.49|151.57|151.44|151.67|151.54|151.57|151.44|24
1744006320000|2025-04-07 06:12:00|151.52|151.39|151.37|151.24|151.52|151.44|151.37|151.24|111
1744006330000|2025-04-07 06:12:10|151.32|151.14|151.27|151.14|151.32|151.14|151.22|151.14|1
1744006340000|2025-04-07 06:12:20|151.32|151.19|151.22|151.14|151.32|151.19|151.17|151.04|2
1744006350000|2025-04-07 06:12:30|151.27|151.09|151.12|150.99|151.27|151.09|151.07|150.99|4
1744006360000|2025-04-07 06:12:40|151.17|151.04|151.22|151.09|151.22|151.09|151.17|151.04|15
1744006370000|2025-04-07 06:12:50|151.27|151.14|151.12|150.99|151.27|151.14|151.12|150.99|2
1744006380000|2025-04-07 06:13:00|151.07|151.04|151.17|151.04|151.17|151.04|151.07|151.04|0
1744006390000|2025-04-07 06:13:10|151.22|151.09|151.27|151.14|151.27|151.14|151.17|151.04|8
1744006400000|2025-04-07 06:13:20|151.22|151.19|151.22|151.09|151.32|151.19|151.22|151.09|4
1744006410000|2025-04-07 06:13:30|151.17|151.14|151.22|151.14|151.22|151.14|151.17|151.14|0
1744006420000|2025-04-07 06:13:40|151.27|151.04|151.07|150.94|151.27|151.04|151.02|150.89|5
1744006430000|2025-04-07 06:13:50|151.12|150.99|151.02|150.94|151.12|150.99|151.02|150.94|1
1744006440000|2025-04-07 06:14:00|150.92|150.84|151.07|150.99|151.07|150.99|150.92|150.84|1
1744006450000|2025-04-07 06:14:10|151.02|150.94|151.07|150.99|151.07|150.99|151.02|150.94|1
1744006460000|2025-04-07 06:14:20|151.02|150.89|150.92|150.79|151.02|150.89|150.87|150.79|4
1744006470000|2025-04-07 06:14:30|150.87|150.74|150.82|150.69|150.92|150.74|150.82|150.69|11
1744006480000|2025-04-07 06:14:40|150.77|150.74|150.77|150.64|150.77|150.74|150.77|150.64|3
1744006490000|2025-04-07 06:14:50|150.82|150.69|150.92|150.84|150.92|150.84|150.82|150.69|29
1744006500000|2025-04-07 06:15:00|151.02|150.89|150.77|150.69|151.02|150.89|150.77|150.64|123
1744006510000|2025-04-07 06:15:10|150.72|150.64|150.67|150.54|150.72|150.64|150.62|150.49|34
1744006520000|2025-04-07 06:15:20|150.72|150.59|150.72|150.59|150.77|150.64|150.67|150.59|9
1744006530000|2025-04-07 06:15:30|150.62|150.49|150.57|150.44|150.62|150.49|150.52|150.39|16
1744006540000|2025-04-07 06:15:40|150.52|150.39|150.57|150.44|150.57|150.44|150.52|150.39|27
1744006550000|2025-04-07 06:15:50|150.62|150.49|150.87|150.74|150.87|150.74|150.62|150.49|116
1744006560000|2025-04-07 06:16:00|150.82|150.69|150.82|150.69|150.82|150.69|150.77|150.64|6
1744006570000|2025-04-07 06:16:10|150.77|150.64|150.62|150.49|150.77|150.64|150.62|150.49|42
1744006580000|2025-04-07 06:16:20|150.72|150.54|150.67|150.59|150.72|150.59|150.67|150.49|34
1744006590000|2025-04-07 06:16:30|150.72||150.67||150.72||150.67||0
1744006600000|2025-04-07 06:16:40|150.72|150.54|150.52|150.44|150.72|150.54|150.52|150.44|30
1744006610000|2025-04-07 06:16:50|150.57|150.39|150.52|150.39|150.57|150.39|150.52|150.39|7
1744006620000|2025-04-07 06:17:00|150.57|150.44|150.67|150.54|150.67|150.54|150.57|150.44|0
1744006630000|2025-04-07 06:17:10|150.62|150.49|150.67|150.54|150.67|150.54|150.62|150.49|7
1744006640000|2025-04-07 06:17:20|150.57|150.49|150.57|150.49|150.57|150.49|150.57|150.49|2
1744006650000|2025-04-07 06:17:30|150.67|150.54|150.62|150.54|150.67|150.54|150.62|150.54|48
1744006660000|2025-04-07 06:17:40|150.57|150.49|150.62|150.49|150.62|150.54|150.57|150.49|59
1744006670000|2025-04-07 06:17:50|150.52|150.54|150.52|150.39|150.52|150.54|150.52|150.39|32
1744006680000|2025-04-07 06:18:00|150.57|150.44|150.67|150.54|150.67|150.59|150.52|150.39|4
1744006690000|2025-04-07 06:18:10|150.62|150.59|150.67|150.59|150.67|150.59|150.62|150.49|4
1744006700000|2025-04-07 06:18:20|150.62|150.54|150.67|150.59|150.67|150.59|150.62|150.54|1
1744006710000|2025-04-07 06:18:30|150.82|150.69|150.77|150.69|150.82|150.69|150.67|150.59|3
1744006720000|2025-04-07 06:18:40|150.72|150.64|150.57|150.44|150.72|150.64|150.52|150.44|19
1744006730000|2025-04-07 06:18:50|150.52|150.39|150.52|150.39|150.52|150.44|150.52|150.39|3
1744006740000|2025-04-07 06:19:00|150.57|150.44|150.57|150.49|150.62|150.54|150.57|150.44|25
1744006750000|2025-04-07 06:19:10|150.52|150.44|150.42|150.34|150.52|150.44|150.42|150.34|30
1744006760000|2025-04-07 06:19:20|150.47|150.39|150.42|150.34|150.52|150.39|150.42|150.34|20
1744006770000|2025-04-07 06:19:30|150.37|150.29|150.52|150.39|150.52|150.39|150.37|150.29|66
1744006780000|2025-04-07 06:19:40|150.57|150.44|150.57|150.49|150.62|150.49|150.57|150.44|57
1744006790000|2025-04-07 06:19:50|150.62||150.62||150.62||150.57||2
1744006800000|2025-04-07 06:20:00|150.67|150.54|150.72|150.59|150.72|150.59|150.52|150.44|52
1744006810000|2025-04-07 06:20:10|150.67|150.49|150.62|150.49|150.67|150.49|150.52|150.44|68
1744006820000|2025-04-07 06:20:20|150.57|150.39|150.42|150.29|150.57|150.39|150.32|150.24|31
1744006830000|2025-04-07 06:20:30|150.32|150.19|150.22|150.04|150.32|150.19|150.17|150.04|85
1744006840000|2025-04-07 06:20:40|150.17|149.99|150.07|149.99|150.17|149.99|150.07|149.99|174
1744006850000|2025-04-07 06:20:50|150.12|150.04|150.22|150.09|150.22|150.09|150.12|150.04|255
1744006860000|2025-04-07 06:21:00|150.17|150.04|150.07|149.99|150.17|150.04|150.07|149.99|137
1744006870000|2025-04-07 06:21:10|150.17|150.04|150.12|150.04|150.17|150.04|150.12|150.04|2
1744006880000|2025-04-07 06:21:20|150.22|150.09|150.22|150.09|150.22|150.14|150.22|150.09|18
1744006890000|2025-04-07 06:21:30|150.27|150.14|150.32|150.24|150.32|150.24|150.22|150.14|11
1744006900000|2025-04-07 06:21:40|150.42|150.19|150.67|150.54|150.67|150.54|150.42|150.19|269
1744006910000|2025-04-07 06:21:50|150.62|150.59|150.47|150.39|150.62|150.59|150.47|150.39|44
1744006920000|2025-04-07 06:22:00|150.42|150.34|150.27|150.19|150.42|150.34|150.27|150.19|9
1744006930000|2025-04-07 06:22:10|150.22|150.14|150.32|150.19|150.32|150.19|150.22|150.09|64
1744006940000|2025-04-07 06:22:20|150.27|150.14|150.17|150.04|150.27|150.14|150.17|150.04|167
1744006950000|2025-04-07 06:22:30|150.12|149.99|150.12|150.04|150.17|150.04|150.12|149.99|17
1744006960000|2025-04-07 06:22:40|150.17|150.09|150.17|150.04|150.22|150.09|150.07|149.99|183
1744006970000|2025-04-07 06:22:50|150.22|150.09|150.22|150.09|150.22|150.09|150.12|150.04|2
1744006980000|2025-04-07 06:23:00|150.17|149.99|150.07|149.99|150.22|150.04|150.07|149.99|755
1744006990000|2025-04-07 06:23:10|150.12||150.12||150.12||150.12||6
1744007000000|2025-04-07 06:23:20|150.07|149.94|149.62|149.49|150.07|149.94|149.62|149.49|578
1744007010000|2025-04-07 06:23:30|149.57||149.62||149.62||149.57||29
1744007020000|2025-04-07 06:23:40|149.57|149.54|149.67|149.54|149.72|149.59|149.57|149.54|187
1744007030000|2025-04-07 06:23:50|149.62|149.49|149.57|149.49|149.62|149.49|149.57|149.49|1
1744007040000|2025-04-07 06:24:00|149.62|149.54|149.72|149.59|149.72|149.59|149.62|149.54|18
1744007050000|2025-04-07 06:24:10|149.67|149.49|149.57|149.49|149.67|149.49|149.57|149.49|4
1744007060000|2025-04-07 06:24:20|149.62|149.54|149.67|149.59|149.72|149.59|149.62|149.49|9
1744007070000|2025-04-07 06:24:30|149.72|149.54|149.72|149.59|149.72|149.59|149.72|149.54|2
1744007080000|2025-04-07 06:24:40|149.87|149.64|149.87|149.74|149.87|149.74|149.82|149.64|6
1744007090000|2025-04-07 06:24:50|149.92|149.79|149.92|149.84|149.92|149.84|149.87|149.79|4
1744007100000|2025-04-07 06:25:00|149.97|149.89|149.97|149.89|150.02|149.89|149.92|149.79|24
1744007110000|2025-04-07 06:25:10|149.92|149.79|149.92|149.84|149.92|149.84|149.87|149.79|42
1744007120000|2025-04-07 06:25:20|149.97|149.89|150.22|150.09|150.22|150.09|149.97|149.89|71
1744007130000|2025-04-07 06:25:30|150.27|150.19|150.32|150.24|150.37|150.29|150.27|150.14|165
1744007140000|2025-04-07 06:25:40|150.27|150.19|150.32|150.19|150.42|150.34|150.27|150.19|22
1744007150000|2025-04-07 06:25:50|150.27|150.24|150.27|150.19|150.32|150.24|150.27|150.19|68
1744007160000|2025-04-07 06:26:00|150.32|150.24|150.32|150.19|150.32|150.24|150.27|150.19|49
1744007170000|2025-04-07 06:26:10|150.27|150.24|150.37|150.24|150.37|150.24|150.27|150.19|55
1744007180000|2025-04-07 06:26:20|150.32|150.19|150.27|150.19|150.32|150.24|150.27|150.19|3
1744007190000|2025-04-07 06:26:30|150.32||150.27||150.32||150.27||30
1744007200000|2025-04-07 06:26:40|150.32|150.24|150.32|150.24|150.32|150.24|150.32|150.24|3
1744007210000|2025-04-07 06:26:50|150.27|150.19|150.27|150.19|150.32|150.24|150.27|150.19|25
1744007220000|2025-04-07 06:27:00|150.32|150.24|150.07|149.99|150.37|150.24|150.07|149.99|71
1744007230000|2025-04-07 06:27:10|149.97|149.84|149.92|149.79|149.97|149.89|149.87|149.74|24
1744007240000|2025-04-07 06:27:20|150.02|149.84|149.82|149.74|150.02|149.89|149.82|149.74|11
1744007250000|2025-04-07 06:27:30|149.77|149.64|149.87|149.74|149.87|149.74|149.72|149.59|17
1744007260000|2025-04-07 06:27:40|149.92|149.79|149.92|149.84|149.97|149.84|149.87|149.79|127
1744007270000|2025-04-07 06:27:50|149.97|149.89|149.97|149.89|149.97|149.89|149.97|149.89|29
1744007280000|2025-04-07 06:28:00|150.02||150.02||150.02||149.97||81
1744007290000|2025-04-07 06:28:10|149.97|149.94|150.02|149.94|150.02|149.94|149.97|149.94|4
1744007300000|2025-04-07 06:28:20|150.12|149.99|150.02|149.94|150.12|149.99|150.02|149.89|12
1744007310000|2025-04-07 06:28:30|149.97|149.89|149.97|149.89|150.02|149.94|149.97|149.89|82
1744007320000|2025-04-07 06:28:40|149.92|149.84|149.77|149.64|149.92|149.84|149.77|149.64|143
1744007330000|2025-04-07 06:28:50|149.72|149.59|149.67|149.59|149.72|149.59|149.67|149.54|14
1744007340000|2025-04-07 06:29:00|149.62|149.54|149.62|149.54|149.62|149.54|149.62|149.54|2
1744007350000|2025-04-07 06:29:10|149.57|149.49|149.57|149.49|149.57|149.49|149.57|149.49|7
1744007360000|2025-04-07 06:29:20|149.62|149.54|149.52|149.44|149.62|149.54|149.52|149.39|59
1744007370000|2025-04-07 06:29:30|149.67|149.54|149.52|149.44|149.67|149.59|149.42|149.29|25
1744007380000|2025-04-07 06:29:40|149.47|149.39|149.62|149.54|149.62|149.54|149.42|149.29|17
1744007390000|2025-04-07 06:29:50|149.67|149.59|149.62|149.54|149.67|149.59|149.57|149.49|7
1744007400000|2025-04-07 06:30:00|149.72|149.64|149.72|149.64|149.82|149.69|149.67|149.54|20
1744007410000|2025-04-07 06:30:10|149.67|149.59|149.52|149.39|149.82|149.69|149.47|149.34|688
1744007420000|2025-04-07 06:30:20|149.47|149.29|149.42|149.29|149.47|149.29|149.42|149.29|18
1744007430000|2025-04-07 06:30:30|149.47||149.42||149.47||149.42||1
1744007440000|2025-04-07 06:30:40|149.37|149.24|149.22|149.09|149.37|149.24|149.17|149.04|6
1744007450000|2025-04-07 06:30:50|149.32|149.14|149.22|149.09|149.32|149.14|149.22|149.09|2
1744007460000|2025-04-07 06:31:00|149.17|149.14|149.17|149.09|149.32|149.14|149.17|149.09|5
1744007470000|2025-04-07 06:31:10|149.27|149.14|149.27|149.14|149.27|149.19|149.22|149.09|18
1744007480000|2025-04-07 06:31:20|149.32|149.19|149.37|149.24|149.37|149.24|149.32|149.19|7
1744007490000|2025-04-07 06:31:30|149.32|149.19|149.27|149.19|149.37|149.19|149.27|149.19|5
1744007500000|2025-04-07 06:31:40|149.32|149.14|149.22|149.14|149.32|149.14|149.22|149.14|5
1744007510000|2025-04-07 06:31:50|149.17|149.09|149.12|149.04|149.17|149.09|149.12|149.04|2
1744007520000|2025-04-07 06:32:00|149.22|149.09|149.27|149.14|149.27|149.14|149.17|149.04|9
1744007530000|2025-04-07 06:32:10|149.22|149.09|149.17|149.04|149.22|149.09|149.17|149.04|1
1744007540000|2025-04-07 06:32:20|149.12|148.99|149.02|148.89|149.12|148.99|149.02|148.84|172
1744007550000|2025-04-07 06:32:30|149.07|148.94|149.07|148.99|149.07|148.99|149.07|148.94|4
1744007560000|2025-04-07 06:32:40|149.12|148.94|149.17|149.09|149.27|149.14|149.12|148.94|28
1744007570000|2025-04-07 06:32:50|149.27|149.14|149.27|149.19|149.27|149.19|149.22|149.14|3
1744007580000|2025-04-07 06:33:00|149.22|149.14|149.12|148.99|149.22|149.14|149.07|148.99|24
1744007590000|2025-04-07 06:33:10|149.07|148.94|149.02|148.94|149.12|148.94|149.02|148.94|74
1744007600000|2025-04-07 06:33:20|148.97|148.89|148.97|148.84|148.97|148.89|148.87|148.74|29
1744007610000|2025-04-07 06:33:30|149.02|148.89|149.07|148.94|149.12|148.94|148.97|148.89|5
1744007620000|2025-04-07 06:33:40|149.12|149.04|149.12|149.04|149.17|149.04|149.12|149.04|10
1744007630000|2025-04-07 06:33:50|149.22|149.09|149.22|149.09|149.22|149.09|149.22|149.09|108
1744007640000|2025-04-07 06:34:00|149.27|149.14|149.42|149.29|149.42|149.29|149.27|149.14|54
1744007650000|2025-04-07 06:34:10|149.47|149.34|149.42|149.29|149.57|149.44|149.42|149.29|139
1744007660000|2025-04-07 06:34:20|149.37|149.24|149.37|149.24|149.37|149.24|149.37|149.24|0
1744007670000|2025-04-07 06:34:30|149.32|149.19|149.17|149.04|149.32|149.19|149.17|148.99|3
1744007680000|2025-04-07 06:34:40|149.12|148.99|149.02|148.89|149.17|149.04|149.02|148.89|27
1744007690000|2025-04-07 06:34:50|149.12|148.94|149.22|149.09|149.22|149.09|149.12|148.94|22
1744007700000|2025-04-07 06:35:00|149.12|149.04|149.07|148.89|149.12|149.04|148.97|148.84|53
1744007710000|2025-04-07 06:35:10|149.02|148.94|148.92|148.84|149.02|148.94|148.92|148.84|3
1744007720000|2025-04-07 06:35:20|148.87|148.79|148.87|148.74|148.97|148.84|148.82|148.74|17
1744007730000|2025-04-07 06:35:30|148.77|148.69|148.77|148.69|148.87|148.69|148.77|148.69|56
1744007740000|2025-04-07 06:35:40|148.82|148.74|148.87|148.74|148.92|148.74|148.77|148.74|12
1744007750000|2025-04-07 06:35:50|148.92|148.84|149.07|148.94|149.07|148.99|148.87|148.74|106
1744007760000|2025-04-07 06:36:00|148.97|148.89|149.12|148.99|149.17|149.04|148.92|148.84|167
1744007770000|2025-04-07 06:36:10|149.22|149.09|149.32|149.19|149.32|149.19|149.12|149.04|38
1744007780000|2025-04-07 06:36:20|149.27|149.14|149.32|149.19|149.32|149.19|149.22|149.14|5
1744007790000|2025-04-07 06:36:30|149.27|149.09|149.12|149.04|149.32|149.09|149.12|148.99|23
1744007800000|2025-04-07 06:36:40|149.07|148.99|149.02|148.89|149.07|148.99|148.97|148.89|5
1744007810000|2025-04-07 06:36:50|148.97|148.84|148.72|148.64|148.97|148.84|148.72|148.64|40
1744007820000|2025-04-07 06:37:00|148.67|148.59|148.77|148.64|148.82|148.69|148.67|148.54|318
1744007830000|2025-04-07 06:37:10|148.82|148.69|148.82|148.69|148.87|148.74|148.82|148.69|23
1744007840000|2025-04-07 06:37:20|148.77|148.74|148.87|148.74|148.87|148.74|148.77|148.69|22
1744007850000|2025-04-07 06:37:30|148.82|148.69|148.87|148.74|148.87|148.74|148.82|148.69|11
1744007860000|2025-04-07 06:37:40|148.92|148.69|148.82|148.69|148.92|148.69|148.82|148.69|6
1744007870000|2025-04-07 06:37:50|148.72|148.59|148.72|148.59|148.77|148.59|148.67|148.59|8
1744007880000|2025-04-07 06:38:00|148.67|148.54|148.62|148.49|148.72|148.54|148.62|148.49|5
1744007890000|2025-04-07 06:38:10|148.57|148.44|148.52|148.39|148.62|148.49|148.52|148.39|3
1744007900000|2025-04-07 06:38:20|148.57|148.44|148.77|148.64|148.77|148.64|148.52|148.44|24
1744007910000|2025-04-07 06:38:30|148.72||148.77||148.77||148.72||0
1744007920000|2025-04-07 06:38:40|148.72|148.59|148.62|148.54|148.77|148.59|148.62|148.54|12
1744007930000|2025-04-07 06:38:50|148.67|148.44|148.57|148.44|148.67|148.49|148.57|148.44|2
1744007940000|2025-04-07 06:39:00|148.52|148.49|148.82|148.69|148.82|148.69|148.52|148.49|30
1744007950000|2025-04-07 06:39:10|148.87|148.74|148.92|148.79|148.92|148.79|148.82|148.74|9
1744007960000|2025-04-07 06:39:20|148.87|148.74|148.72|148.59|148.87|148.74|148.67|148.59|130
1744007970000|2025-04-07 06:39:30|148.67||148.67||148.72||148.67||0
1744007980000|2025-04-07 06:39:40|148.72|148.54|148.62|148.49|148.72|148.54|148.62|148.49|49
1744007990000|2025-04-07 06:39:50|148.72|148.54|148.72|148.59|148.72|148.64|148.72|148.54|22
1744008000000|2025-04-07 06:40:00|148.67|148.54|148.72|148.59|148.72|148.59|148.62|148.54|7
1744008010000|2025-04-07 06:40:10|148.67|148.64|148.77|148.64|148.77|148.64|148.67|148.64|46
1744008020000|2025-04-07 06:40:20|148.72|148.59|148.67|148.59|148.72|148.59|148.67|148.59|11
1744008030000|2025-04-07 06:40:30|148.72|148.49|148.62|148.49|148.72|148.49|148.57|148.49|77
1744008040000|2025-04-07 06:40:40|148.57||148.62||148.62||148.57||1
1744008050000|2025-04-07 06:40:50|148.57|148.64|148.77|148.59|148.77|148.64|148.57|148.59|18
1744008060000|2025-04-07 06:41:00|148.72|148.64|148.67|148.59|148.72|148.64|148.67|148.59|6
1744008070000|2025-04-07 06:41:10|148.72|148.64|148.67|148.59|148.82|148.69|148.67|148.59|57
1744008080000|2025-04-07 06:41:20|148.62|148.54|148.52|148.39|148.67|148.54|148.47|148.39|286
1744008090000|2025-04-07 06:41:30|148.47|148.29|148.42|148.29|148.52|148.29|148.42|148.29|69
1744008100000|2025-04-07 06:41:40|148.32|148.24|148.32|148.19|148.32|148.24|148.32|148.19|15
1744008110000|2025-04-07 06:41:50|148.27||148.32||148.32||148.27||47
1744008120000|2025-04-07 06:42:00|148.27|148.09|148.17|148.09|148.27|148.14|148.17|148.04|63
1744008130000|2025-04-07 06:42:10|148.12|148.04|148.12|148.04|148.12|148.04|148.12|147.99|26
1744008140000|2025-04-07 06:42:20|148.17|148.09|148.27|148.19|148.32|148.19|148.17|148.09|67
1744008150000|2025-04-07 06:42:30|148.22|148.09|148.12|148.04|148.22|148.14|148.12|147.99|22
1744008160000|2025-04-07 06:42:40|148.07|147.99|148.12|147.99|148.12|148.04|148.07|147.99|239
1744008170000|2025-04-07 06:42:50|148.17|148.04|148.12|148.04|148.17|148.09|148.12|148.04|5
1744008180000|2025-04-07 06:43:00|148.07|147.99|148.12|147.99|148.12|148.04|148.07|147.99|31
1744008190000|2025-04-07 06:43:10|148.07|147.89|147.77|147.64|148.07|147.89|147.77|147.64|32
1744008200000|2025-04-07 06:43:20|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.64|8
1744008210000|2025-04-07 06:43:30|147.72|147.64|147.62|147.49|147.72|147.69|147.62|147.49|230
1744008220000|2025-04-07 06:43:40|147.57|147.44|147.32|147.19|147.57|147.44|147.32|147.19|44
1744008230000|2025-04-07 06:43:50|147.27|147.14|147.17|147.09|147.27|147.14|147.17|146.99|5
1744008240000|2025-04-07 06:44:00|147.22|147.04|147.32|147.19|147.32|147.19|147.12|146.99|101
1744008250000|2025-04-07 06:44:10|147.37|147.24|147.67|147.54|147.67|147.54|147.37|147.24|40
1744008270000|2025-04-07 06:44:30|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|38
1744008280000|2025-04-07 06:44:40|147.42|147.29|147.32|147.19|147.47|147.34|147.32|147.19|25
1744008290000|2025-04-07 06:44:50|147.37|147.24|147.42|147.34|147.42|147.34|147.37|147.24|46
1744008300000|2025-04-07 06:45:00|147.47|147.39|147.52|147.39|147.52|147.39|147.47|147.34|6
1744008310000|2025-04-07 06:45:10|147.57|147.49|147.72|147.59|147.72|147.59|147.57|147.49|5
1744008320000|2025-04-07 06:45:20|147.67|147.54|147.62|147.49|147.72|147.59|147.57|147.49|52
1744008330000|2025-04-07 06:45:30|147.57||147.57||147.62||147.57||2
1744008340000|2025-04-07 06:45:40|147.62|147.44|147.62|147.49|147.62|147.49|147.57|147.44|38
1744008350000|2025-04-07 06:45:50|147.57|147.44|147.47|147.34|147.62|147.44|147.42|147.34|8
1744008360000|2025-04-07 06:46:00|147.42|147.24|147.32|147.19|147.47|147.24|147.27|147.19|70
1744008370000|2025-04-07 06:46:10|147.27|147.14|146.87|146.79|147.27|147.14|146.87|146.79|178
1744008380000|2025-04-07 06:46:20|146.92|146.74|146.87|146.74|146.92|146.79|146.67|146.59|112
1744008390000|2025-04-07 06:46:30|146.82|146.64|146.77|146.59|146.82|146.64|146.72|146.54|82
1744008400000|2025-04-07 06:46:40|146.72|146.69|146.77|146.64|147.02|146.89|146.72|146.59|293
1744008410000|2025-04-07 06:46:50|||||||||13
1744008420000|2025-04-07 06:47:00|146.67|146.49|146.57|146.44|146.67|146.49|146.57|146.44|83
1744008430000|2025-04-07 06:47:10|146.62|146.49|146.77|146.69|146.77|146.69|146.62|146.49|55
1744008440000|2025-04-07 06:47:20|146.82|146.74|146.97|146.84|146.97|146.89|146.82|146.64|84
1744008450000|2025-04-07 06:47:30|147.02|146.89|146.62|146.49|147.02|146.89|146.62|146.49|71
1744008460000|2025-04-07 06:47:40|146.57|146.39|146.22|146.09|146.57|146.39|146.12|146.04|113
1744008470000|2025-04-07 06:47:50|146.17|146.04|146.32|146.19|146.32|146.19|146.17|146.04|65
1744008480000|2025-04-07 06:48:00|146.47|146.39|146.42|146.29|146.52|146.39|146.42|146.29|31
1744008490000|2025-04-07 06:48:10|146.37|146.24|146.37|146.24|146.37|146.24|146.37|146.24|1
1744008500000|2025-04-07 06:48:20|146.42|146.29|146.52|146.39|146.52|146.39|146.42|146.29|10
1744008510000|2025-04-07 06:48:30|146.47|146.34|146.22|146.09|146.47|146.34|146.22|146.09|22
1744008520000|2025-04-07 06:48:40|146.17|146.14|146.27|146.14|146.32|146.19|146.17|146.14|29
1744008530000|2025-04-07 06:48:50|146.22|146.09|146.02|145.94|146.22|146.14|146.02|145.89|51
1744008540000|2025-04-07 06:49:00|146.07|145.99|146.17|146.04|146.17|146.04|146.07|145.99|6
1744008550000|2025-04-07 06:49:10|146.22|146.14|146.22|146.09|146.32|146.14|146.17|146.04|11
1744008560000|2025-04-07 06:49:20|146.32|146.14|146.27|146.14|146.32|146.14|146.22|146.09|35
1744008570000|2025-04-07 06:49:30|146.32|146.09|146.07|145.94|146.32|146.09|146.07|145.94|3
1744008580000|2025-04-07 06:49:40|146.02|145.89|145.87|145.74|146.02|145.89|145.87|145.74|27
1744008590000|2025-04-07 06:49:50|145.92|145.79|145.87|145.74|145.97|145.89|145.87|145.74|90
1744008600000|2025-04-07 06:50:00|145.82|145.69|145.87|145.74|145.87|145.74|145.82|145.69|4
1744008610000|2025-04-07 06:50:10|145.92|145.79|145.87|145.74|145.92|145.79|145.87|145.74|29
1744008620000|2025-04-07 06:50:20|145.82|145.59|145.77|145.64|145.87|145.64|145.62|145.44|34
1744008630000|2025-04-07 06:50:30|145.82|145.69|145.87|145.74|145.92|145.79|145.82|145.69|12
1744008640000|2025-04-07 06:50:40|145.82|145.69|145.87|145.74|145.92|145.74|145.82|145.69|1
1744008650000|2025-04-07 06:50:50|145.92|145.79|146.02|145.89|146.02|145.89|145.92|145.79|73
1744008660000|2025-04-07 06:51:00|146.07|145.99|146.07|145.94|146.27|146.14|146.07|145.94|25
1744008670000|2025-04-07 06:51:10|146.02|145.89|145.77|145.64|146.02|145.89|145.67|145.54|16
1744008680000|2025-04-07 06:51:20|145.72|145.69|145.77|145.64|145.77|145.69|145.72|145.64|3
1744008690000|2025-04-07 06:51:30|145.67|145.69|145.67|145.54|145.67|145.69|145.67|145.54|5
1744008700000|2025-04-07 06:51:40|145.62|145.49|145.47|145.34|145.62|145.49|145.47|145.34|26
1744008710000|2025-04-07 06:51:50|145.42|145.24|145.92|145.79|145.97|145.84|145.37|145.24|178
1744008720000|2025-04-07 06:52:00|145.72|145.84|146.17|145.84|146.17|145.84|145.67|145.49|600
1744008730000|2025-04-07 06:52:10|146.12|145.69|145.77|145.64|146.12|145.69|145.77|145.64|21
1744008740000|2025-04-07 06:52:20|145.72|145.59|146.17|145.84|146.17|145.84|145.72|145.59|98
1744008750000|2025-04-07 06:52:30|146.07|145.79|145.92|145.79|146.07|145.84|145.92|145.79|30
1744008760000|2025-04-07 06:52:40|145.97|145.84|145.97|145.84|146.02|145.89|145.97|145.84|7
1744008770000|2025-04-07 06:52:50|146.02|145.94|146.17|146.04|146.22|146.14|146.02|145.94|38
1744008780000|2025-04-07 06:53:00|146.22|146.09|146.07|145.94|146.22|146.09|146.02|145.94|6
1744008790000|2025-04-07 06:53:10|146.02|145.89|145.97|145.84|146.02|145.89|145.92|145.74|21
1744008800000|2025-04-07 06:53:20|146.07|145.94|146.12|145.99|146.22|146.09|146.07|145.94|77
1744008810000|2025-04-07 06:53:30|146.07|145.94|146.02|145.89|146.12|145.94|146.02|145.89|7
1744008820000|2025-04-07 06:53:40|146.07|145.94|145.87|145.74|146.07|145.94|145.87|145.74|7
1744008830000|2025-04-07 06:53:50|145.82|145.69|145.82|145.69|145.82|145.69|145.82|145.69|3
1744008840000|2025-04-07 06:54:00|145.77|145.64|145.72|145.59|145.77|145.69|145.72|145.59|7
1744008850000|2025-04-07 06:54:10|145.67|145.64|145.52|145.39|145.77|145.64|145.52|145.39|244
1744008860000|2025-04-07 06:54:20|145.47|145.44|145.57|145.44|145.57|145.44|145.47|145.39|20
1744008870000|2025-04-07 06:54:30|145.62|145.49|145.47|145.39|145.72|145.59|145.47|145.39|58
1744008880000|2025-04-07 06:54:40|145.52|145.44|145.47|145.39|145.57|145.44|145.47|145.29|813
1744008890000|2025-04-07 06:54:50|||||||||160
1744008900000|2025-04-07 06:55:00|||||||||283
1744008910000|2025-04-07 06:55:10|||||||||88
1744008920000|2025-04-07 06:55:20|145.52|145.44|145.92|145.74|146.02|145.94|145.52|145.39|379
1744008930000|2025-04-07 06:55:30|145.87|145.69|145.82|145.64|145.87|145.69|145.82|145.59|9
1744008940000|2025-04-07 06:55:40|145.77|145.69|145.72|145.54|145.77|145.69|145.72|145.54|51
1744008950000|2025-04-07 06:55:50|145.67|145.49|145.62|145.39|145.67|145.54|145.62|145.39|10
1744008960000|2025-04-07 06:56:00|145.57|146.14|146.47|146.29|146.47|146.29|145.47|146.14|632
1744008970000|2025-04-07 06:56:10|146.42|146.24|145.97|145.74|146.42|146.29|145.97|145.74|76
1744008980000|2025-04-07 06:56:20|145.92|145.79|145.87|145.69|145.92|145.79|145.87|145.69|44
1744008990000|2025-04-07 06:56:30|145.82|145.59|145.77|145.59|145.82|145.64|145.77|145.59|3
1744009000000|2025-04-07 06:56:40|145.72|145.54|145.67|145.49|145.72|145.54|145.47|145.39|186
1744009010000|2025-04-07 06:56:50|145.62||145.57||145.62||145.57||318
1744009020000|2025-04-07 06:57:00|145.62|145.54|145.67|145.54|145.67|145.54|145.62|145.54|161
1744009030000|2025-04-07 06:57:10|145.72|145.59|145.77|145.64|145.77|145.64|145.72|145.59|106
1744009040000|2025-04-07 06:57:20||145.69||145.64||145.69||145.64|9
1744009050000|2025-04-07 06:57:30|145.87|145.69|146.12|145.94|146.12|145.94|145.87|145.69|141
1744009060000|2025-04-07 06:57:40||145.99||145.99||145.99||145.94|47
1744009070000|2025-04-07 06:57:50|146.02|145.89|146.02|145.89|146.02|145.89|146.02|145.89|19
1744009080000|2025-04-07 06:58:00|146.27|145.84|146.32|146.14|146.32|146.14|146.27|145.84|114
1744009090000|2025-04-07 06:58:10|146.27|146.09|146.27|146.09|146.27|146.19|146.22|146.09|15
1744009100000|2025-04-07 06:58:20|146.22|146.04|146.37|146.19|146.37|146.19|146.22|146.04|61
1744009110000|2025-04-07 06:58:30|146.22|146.04|146.07|145.89|146.22|146.04|146.07|145.89|247
1744009120000|2025-04-07 06:58:40|146.02|145.84|145.87|145.74|146.02|145.84|145.87|145.69|106
1744009130000|2025-04-07 06:58:50|145.82|145.69|145.67|145.49|145.82|145.69|145.67|145.49|22
1744009140000|2025-04-07 06:59:00|||||||||1
1744009150000|2025-04-07 06:59:10|145.62||145.62||145.62||145.62||88
1744009160000|2025-04-07 06:59:20|145.67|145.54|145.72|145.59|145.77|145.69|145.67|145.54|281
1744009170000|2025-04-07 06:59:30|145.62|145.49|145.62|145.49|145.72|145.59|145.62|145.49|218
1744009180000|2025-04-07 06:59:40|145.57|145.34|145.17|145.04|145.57|145.34|145.12|144.99|739
1744009190000|2025-04-07 06:59:50|145.27|144.99|145.32|145.14|145.52|145.34|145.17|144.99|399
1744009200000|2025-04-07 07:00:00|145.47|145.34|145.47|145.34|145.62|145.49|145.27|145.14|546
1744009210000|2025-04-07 07:00:10|145.52|145.39|145.57|145.49|145.82|145.69|145.47|145.34|533
1744009220000|2025-04-07 07:00:20|145.72|145.59|145.37|145.24|145.77|145.64|145.27|145.14|435
1744009230000|2025-04-07 07:00:30|145.32|145.19|145.47|145.34|145.47|145.34|145.27|145.19|444
1744009240000|2025-04-07 07:00:40|145.52|145.39|145.62|145.49|145.62|145.54|145.27|145.19|331
1744009250000|2025-04-07 07:00:50|145.72|145.54|145.87|145.74|145.87|145.74|145.67|145.54|244
1744009260000|2025-04-07 07:01:00|145.92|145.79|145.67|145.54|145.92|145.79|145.62|145.54|174
1744009270000|2025-04-07 07:01:10|145.62|145.44|145.67|145.49|145.67|145.54|145.37|145.24|156
1744009280000|2025-04-07 07:01:20|145.62|145.54|145.52|145.44|145.67|145.54|145.47|145.34|46
1744009290000|2025-04-07 07:01:30|145.62|145.49|145.57|145.44|145.72|145.59|145.57|145.44|66
1744009300000|2025-04-07 07:01:40|145.52|145.39|145.47|145.39|145.57|145.49|145.47|145.34|53
1744009310000|2025-04-07 07:01:50|145.42|145.34|145.72|145.59|145.72|145.59|145.42|145.34|174
1744009320000|2025-04-07 07:02:00|145.67|145.54|145.97|145.84|146.07|145.99|145.67|145.54|310
1744009330000|2025-04-07 07:02:10|145.92|145.79|145.67|145.54|145.97|145.79|145.62|145.44|103
1744009340000|2025-04-07 07:02:20|145.62|145.49|145.47|145.34|145.62|145.49|145.42|145.29|402
1744009350000|2025-04-07 07:02:30|145.52|145.39|145.72|145.59|145.72|145.59|145.52|145.39|74
1744009360000|2025-04-07 07:02:40|145.67|145.49|145.77|145.64|145.77|145.64|145.62|145.49|66
1744009370000|2025-04-07 07:02:50|145.72|145.59|145.57|145.44|145.77|145.64|145.57|145.44|39
1744009380000|2025-04-07 07:03:00|145.67|145.59|145.62|145.49|145.72|145.64|145.47|145.34|254
1744009390000|2025-04-07 07:03:10|145.67|145.54|145.72|145.59|145.72|145.64|145.67|145.49|37
1744009400000|2025-04-07 07:03:20|145.77|145.64|145.97|145.79|145.97|145.84|145.77|145.64|139
1744009410000|2025-04-07 07:03:30|145.92|145.74|145.77|145.64|145.97|145.79|145.77|145.64|88
1744009420000|2025-04-07 07:03:40|145.72|145.59|145.62|145.44|145.72|145.59|145.47|145.39|169
1744009430000|2025-04-07 07:03:50|145.57|145.49|145.52|145.34|145.62|145.54|145.52|145.34|113
1744009440000|2025-04-07 07:04:00|145.57|145.39|145.47|145.34|145.57|145.44|145.37|145.24|207
1744009450000|2025-04-07 07:04:10|145.32|145.19|145.27|145.14|145.32|145.24|145.22|145.14|83
1744009460000|2025-04-07 07:04:20|145.32|145.19|145.22|145.09|145.42|145.29|145.22|145.09|99
1744009470000|2025-04-07 07:04:30|145.17|145.04|145.37|145.29|145.37|145.29|145.12|144.99|327
1744009480000|2025-04-07 07:04:40|145.47|145.19|145.42|145.29|145.47|145.29|145.27|145.14|42
1744009490000|2025-04-07 07:04:50|145.47|145.34|145.42|145.29|145.47|145.34|145.22|145.09|372
1744009500000|2025-04-07 07:05:00|145.37|145.19|145.32|145.19|145.57|145.44|145.22|145.14|575
1744009510000|2025-04-07 07:05:10|145.37|145.24|145.27|145.09|145.52|145.39|145.22|145.09|435
1744009520000|2025-04-07 07:05:20|145.17|145.04|145.22|145.14|145.42|145.29|145.17|145.04|462
1744009530000|2025-04-07 07:05:30|145.17|145.09|145.12|144.99|145.22|145.09|145.07|144.99|558
1744009540000|2025-04-07 07:05:40|145.07|145.04|145.22|145.09|145.27|145.14|145.07|144.99|65
1744009550000|2025-04-07 07:05:50|145.27|145.14|145.17|145.04|145.27|145.14|145.07|144.99|602
1744009560000|2025-04-07 07:06:00|145.22|145.09|145.52|145.44|145.52|145.44|145.17|145.09|171
1744009570000|2025-04-07 07:06:10|145.57|145.39|145.62|145.49|145.62|145.49|145.52|145.39|67
1744009580000|2025-04-07 07:06:20|145.72|145.59|145.82|145.69|145.82|145.69|145.62|145.49|140
1744009590000|2025-04-07 07:06:30|145.87|145.74|145.42|145.24|145.92|145.79|145.22|145.04|690
1744009600000|2025-04-07 07:06:40|145.37|145.29|145.47|145.34|145.62|145.44|145.37|145.29|68
1744009610000|2025-04-07 07:06:50|145.42|145.24|145.37|145.24|145.42|145.24|145.22|145.14|82
1744009620000|2025-04-07 07:07:00|145.47|145.29|145.57|145.44|145.72|145.59|145.47|145.29|136
1744009630000|2025-04-07 07:07:10|145.52|145.49|145.57|145.44|145.67|145.54|145.52|145.44|285
1744009640000|2025-04-07 07:07:20|145.62|145.49|145.57|145.44|145.67|145.54|145.52|145.39|65
1744009650000|2025-04-07 07:07:30|145.52|145.39|145.67|145.54|145.67|145.54|145.52|145.39|18
1744009660000|2025-04-07 07:07:40|145.62|145.49|145.77|145.64|145.77|145.64|145.57|145.49|99
1744009670000|2025-04-07 07:07:50|145.72|145.69|145.87|145.74|145.92|145.79|145.72|145.64|49
1744009680000|2025-04-07 07:08:00|145.82|145.69|145.72|145.59|145.82|145.69|145.72|145.59|36
1744009690000|2025-04-07 07:08:10|145.77|145.64|145.82|145.69|145.92|145.79|145.77|145.64|296
1744009700000|2025-04-07 07:08:20|145.77|145.64|145.27|145.09|145.77|145.64|145.27|145.09|333
1744009710000|2025-04-07 07:08:30|145.22|145.14|144.97|144.84|145.22|145.14|144.82|144.69|628
1744009720000|2025-04-07 07:08:40|144.77|144.79|144.42|144.29|144.77|144.84|144.42|144.29|136
1744009730000|2025-04-07 07:08:50|144.37|144.24|144.32|144.19|144.37|144.24|144.22|144.14|51
1744009740000|2025-04-07 07:09:00|144.27|144.14|144.22|144.09|144.37|144.24|144.17|144.09|57
1744009750000|2025-04-07 07:09:10|144.17|143.99|144.17|144.04|144.22|144.09|144.12|143.99|141
1744009760000|2025-04-07 07:09:20|144.12|144.09|144.67|144.54|144.67|144.54|144.12|144.09|130
1744009770000|2025-04-07 07:09:30|144.62|144.44|144.92|144.79|144.92|144.84|144.57|144.44|312
1744009780000|2025-04-07 07:09:40|145.22|145.14|145.62|145.54|145.62|145.54|145.07|144.94|533
1744009790000|2025-04-07 07:09:50|145.57|145.44|145.22|145.09|145.67|145.49|145.17|145.09|316
1744009800000|2025-04-07 07:10:00|145.17|145.04|144.97|144.89|145.22|145.09|144.97|144.89|200
1744009810000|2025-04-07 07:10:10|145.02|144.84|144.57|144.44|145.07|144.94|144.57|144.44|778
1744009820000|2025-04-07 07:10:20|144.62|144.49|144.52|144.39|144.62|144.49|144.32|144.19|134
1744009830000|2025-04-07 07:10:30|144.37|144.29|144.87|144.74|144.87|144.74|144.37|144.29|150
1744009840000|2025-04-07 07:10:40|144.82|144.59|144.57|144.44|144.82|144.64|144.47|144.34|558
1744009850000|2025-04-07 07:10:50|144.47|144.34|144.17|144.04|144.52|144.39|144.12|144.04|91
1744009860000|2025-04-07 07:11:00|144.12|143.84|143.62|143.54|144.12|143.89|143.62|143.54|979
1744009870000|2025-04-07 07:11:10|143.57|143.49|143.67|143.54|143.72|143.59|143.42|143.34|129
1744009880000|2025-04-07 07:11:20|143.77|143.69|144.02|143.89|144.02|143.89|143.77|143.69|523
1744009890000|2025-04-07 07:11:30|143.97|144.04|144.62|144.49|144.62|144.49|143.97|144.04|130
1744009900000|2025-04-07 07:11:40|144.67|144.54|145.12|144.99|145.12|144.99|144.62|144.49|101
1744009910000|2025-04-07 07:11:50|145.22|145.04|145.17|144.99|145.27|145.14|144.97|144.89|151
1744009920000|2025-04-07 07:12:00|145.12|144.94|145.02|144.89|145.12|144.94|144.97|144.84|76
1744009930000|2025-04-07 07:12:10|145.17|144.99|144.72|144.59|145.32|145.14|144.67|144.54|819
1744009940000|2025-04-07 07:12:20|144.62|144.49|144.52|144.39|144.62|144.49|144.32|144.19|320
1744009950000|2025-04-07 07:12:30|144.47|144.29|144.57|144.39|144.62|144.49|144.27|144.19|141
1744009960000|2025-04-07 07:12:40|144.47|144.49|144.62|144.49|144.67|144.54|144.47|144.34|861
1744009970000|2025-04-07 07:12:50|144.72|144.54|144.92|144.84|145.07|144.94|144.72|144.54|215
1744009980000|2025-04-07 07:13:00|144.97|144.89|145.07|144.94|145.12|144.94|144.92|144.84|133
1744009990000|2025-04-07 07:13:10|145.12|144.99|145.32|145.14|145.42|145.34|145.12|144.99|155
1744010000000|2025-04-07 07:13:20|145.42|145.19|145.47|145.34|145.47|145.34|145.42|145.19|8
1744010010000|2025-04-07 07:13:30|145.37|145.39|145.27|145.14|145.37|145.39|145.27|145.14|105
1744010020000|2025-04-07 07:13:40|145.37|145.24|145.87|145.74|145.87|145.74|145.37|145.24|272
1744010030000|2025-04-07 07:13:50|145.82|145.69|146.02|145.94|146.12|145.99|145.82|145.69|111
1744010040000|2025-04-07 07:14:00|146.07|145.99|146.32|146.19|146.37|146.24|146.07|145.99|69
1744010050000|2025-04-07 07:14:10|146.07|145.94|146.02|145.94|146.12|146.04|146.02|145.89|645
1744010060000|2025-04-07 07:14:20|146.07|146.04|146.32|146.14|146.32|146.24|146.02|146.04|58
1744010070000|2025-04-07 07:14:30|146.27|146.09|146.02|145.84|146.32|146.24|145.87|145.79|1285
1744010080000|2025-04-07 07:14:40|145.97|145.89|146.22|146.09|146.22|146.09|145.97|145.84|808
1744010090000|2025-04-07 07:14:50|146.27|146.14|145.77|145.64|146.27|146.14|145.57|145.39|2011
1744010100000|2025-04-07 07:15:00|145.82|145.79|145.97|145.84|146.27|146.14|145.77|145.79|400
1744010110000|2025-04-07 07:15:10|145.92|145.74|146.07|145.94|146.07|145.94|145.77|145.64|391
1744010120000|2025-04-07 07:15:20|145.97|145.89|145.97|145.84|146.07|145.99|145.92|145.79|30
1744010130000|2025-04-07 07:15:30|145.92|145.74|145.47|145.34|145.92|145.79|145.32|145.19|655
1744010140000|2025-04-07 07:15:40|145.52|145.39|145.22|145.04|145.52|145.39|145.17|145.04|138
1744010150000|2025-04-07 07:15:50|145.17|144.99|144.97|144.84|145.22|144.99|144.97|144.84|26
1744010160000|2025-04-07 07:16:00|144.92|144.79|144.92|144.79|145.02|144.84|144.92|144.79|162
1744010170000|2025-04-07 07:16:10|144.97|144.84|144.77|144.59|144.97|144.84|144.77|144.59|91
1744010180000|2025-04-07 07:16:20|144.67|144.54|144.92|144.74|144.92|144.74|144.42|144.29|198
1744010190000|2025-04-07 07:16:30|144.87|144.69|144.67|144.54|144.87|144.69|144.52|144.44|76
1744010200000|2025-04-07 07:16:40|144.62|144.49|144.52|144.39|144.62|144.49|144.47|144.34|78
1744010210000|2025-04-07 07:16:50|144.47|144.34|144.92|144.74|145.02|144.89|144.47|144.34|325
1744010220000|2025-04-07 07:17:00|144.97|144.79|144.77|144.59|145.02|144.79|144.72|144.59|94
1744010230000|2025-04-07 07:17:10|144.87|144.64|145.07|144.94|145.12|144.94|144.87|144.64|190
1744010240000|2025-04-07 07:17:20|145.12|144.99|145.62|145.44|145.62|145.49|144.97|144.79|876
1744010250000|2025-04-07 07:17:30|145.67|145.49|145.37|145.29|145.67|145.49|145.37|145.24|793
1744010260000|2025-04-07 07:17:40|145.32|145.24|145.22|145.14|145.32|145.24|145.22|145.14|129
1744010270000|2025-04-07 07:17:50|145.37|145.24|145.52|145.39|145.52|145.39|145.07|144.94|572
1744010280000|2025-04-07 07:18:00|145.57|145.44|146.12|145.99|146.12|145.99|145.57|145.44|343
1744010290000|2025-04-07 07:18:10|146.17|146.04|145.67|145.49|146.27|146.14|145.67|145.49|1007
1744010300000|2025-04-07 07:18:20|145.62|145.44|145.52|145.34|145.62|145.44|145.37|145.19|470
1744010310000|2025-04-07 07:18:30|145.57|145.39|145.77|145.64|145.77|145.64|145.47|145.39|318
1744010320000|2025-04-07 07:18:40|145.82|145.69|145.87|145.79|145.97|145.84|145.82|145.69|314
1744010330000|2025-04-07 07:18:50|145.92|145.84|146.17|146.04|146.17|146.04|145.92|145.84|179
1744010340000|2025-04-07 07:19:00|146.12|145.99|146.47|146.39|146.52|146.39|146.12|145.99|325
1744010350000|2025-04-07 07:19:10|146.52|146.44|147.02|146.89|147.02|146.89|146.52|146.44|396
1744010360000|2025-04-07 07:19:20|147.12|146.99|146.97|146.79|147.37|147.24|146.97|146.79|907
1744010370000|2025-04-07 07:19:30|146.92|146.74|146.67|146.54|146.92|146.74|146.67|146.54|241
1744010380000|2025-04-07 07:19:40|146.72|146.59|146.92|146.84|146.97|146.84|146.62|146.54|222
1744010390000|2025-04-07 07:19:50|146.87|146.74|148.12|147.94|148.12|147.94|146.82|146.64|899
1744010400000|2025-04-07 07:20:00|148.07|147.89|147.62|147.49|148.07|147.89|147.57|147.49|155
1744010410000|2025-04-07 07:20:10|147.52|147.39|147.37|147.24|147.57|147.39|147.37|147.19|253
1744010420000|2025-04-07 07:20:20|147.22|147.14|147.37|147.24|147.42|147.34|147.22|147.04|241
1744010430000|2025-04-07 07:20:30|147.32|147.19|147.22|147.09|147.32|147.19|147.22|147.09|24
1744010440000|2025-04-07 07:20:40|147.32|147.14|147.47|147.34|147.47|147.34|147.32|147.14|116
1744010450000|2025-04-07 07:20:50|147.42|147.39|147.57|147.44|147.62|147.49|147.42|147.34|70
1744010460000|2025-04-07 07:21:00|147.62|147.49|147.62|147.49|147.67|147.59|147.62|147.44|120
1744010470000|2025-04-07 07:21:10|147.67|147.44|147.77|147.64|147.82|147.74|147.67|147.44|78
1744010480000|2025-04-07 07:21:20|147.72|147.54|147.57|147.44|147.72|147.54|147.37|147.24|85
1744010490000|2025-04-07 07:21:30|147.67|147.54|147.92|147.79|147.92|147.79|147.67|147.54|61
1744010500000|2025-04-07 07:21:40|147.87|147.74|147.92|147.74|147.92|147.74|147.77|147.69|94
1744010510000|2025-04-07 07:21:50|147.97|147.79|147.97|147.84|147.97|147.84|147.92|147.79|23
1744010520000|2025-04-07 07:22:00|148.02|147.89|147.97|147.79|148.07|147.94|147.97|147.79|79
1744010530000|2025-04-07 07:22:10|148.02|147.94|148.02|147.89|148.02|147.94|148.02|147.84|23
1744010540000|2025-04-07 07:22:20|147.97|147.94|148.02|147.89|148.07|147.99|147.97|147.79|129
1744010550000|2025-04-07 07:22:30|147.92|147.74|148.02|147.89|148.07|147.99|147.87|147.74|171
1744010560000|2025-04-07 07:22:40|148.07|147.94|148.22|148.14|148.37|148.29|147.97|147.84|178
1744010570000|2025-04-07 07:22:50|148.27|148.24|148.67|148.54|148.67|148.54|148.27|148.19|109
1744010580000|2025-04-07 07:23:00|148.77|148.59|148.32|148.14|148.77|148.64|148.27|148.09|335
1744010590000|2025-04-07 07:23:10|148.27|148.19|148.12|147.94|148.32|148.19|148.12|147.94|121
1744010600000|2025-04-07 07:23:20|148.22|147.99|148.32|148.19|148.32|148.19|148.12|147.99|182
1744010610000|2025-04-07 07:23:30|148.27|148.24|148.02|147.89|148.27|148.24|148.02|147.89|163
1744010620000|2025-04-07 07:23:40|148.07|147.94|147.92|147.84|148.17|148.04|147.92|147.84|92
1744010630000|2025-04-07 07:23:50|147.97|147.79|148.12|147.94|148.37|148.14|147.87|147.79|334
1744010640000|2025-04-07 07:24:00|148.32|148.09|148.07|147.94|148.32|148.14|148.07|147.94|209
1744010650000|2025-04-07 07:24:10|148.02|147.84|148.07|147.94|148.12|148.04|147.82|147.69|809
1744010660000|2025-04-07 07:24:20|147.92|147.89|147.87|147.74|148.17|148.09|147.87|147.74|348
1744010670000|2025-04-07 07:24:30|147.67|147.59|147.67|147.54|147.67|147.59|147.57|147.44|278
1744010680000|2025-04-07 07:24:40|147.62|147.69|147.92|147.79|147.92|147.79|147.62|147.69|137
1744010690000|2025-04-07 07:24:50|147.82|147.74|147.57|147.49|147.92|147.84|147.57|147.49|250
1744010700000|2025-04-07 07:25:00|147.52|147.44|147.47|147.34|147.67|147.54|147.42|147.34|275
1744010710000|2025-04-07 07:25:10|147.72|147.59|147.77|147.64|147.82|147.69|147.72|147.59|231
1744010720000|2025-04-07 07:25:20|147.72|147.59|147.87|147.74|147.92|147.79|147.72|147.54|204
1744010730000|2025-04-07 07:25:30|147.77|147.79|147.47|147.34|147.77|147.79|147.32|147.19|404
1744010740000|2025-04-07 07:25:40|147.57|147.44|147.27|147.19|147.57|147.49|147.27|147.19|115
1744010750000|2025-04-07 07:25:50|147.32|146.99|147.17|147.04|147.32|147.04|147.02|146.89|215
1744010760000|2025-04-07 07:26:00|147.12|146.99|147.02|146.89|147.12|146.99|146.87|146.74|190
1744010770000|2025-04-07 07:26:10|146.97|146.94|147.07|146.94|147.12|147.04|146.97|146.84|110
1744010780000|2025-04-07 07:26:20|147.12|146.99|147.12|146.99|147.12|146.99|147.02|146.89|120
1744010790000|2025-04-07 07:26:30|147.07|146.94|146.97|146.84|147.12|146.99|146.97|146.84|100
1744010800000|2025-04-07 07:26:40|146.92|147.04|147.12|147.04|147.22|147.09|146.92|146.99|114
1744010810000|2025-04-07 07:26:50|147.17|147.09|146.92|146.79|147.17|147.09|146.92|146.79|333
1744010820000|2025-04-07 07:27:00|146.97|146.84|146.62|146.49|146.97|146.84|146.62|146.49|327
1744010830000|2025-04-07 07:27:10|146.57|146.44|146.52|146.39|146.57|146.44|146.37|146.29|152
1744010840000|2025-04-07 07:27:20|146.47|146.34|146.62|146.49|146.67|146.54|146.47|146.34|269
1744010850000|2025-04-07 07:27:30|146.57|146.44|146.42|146.29|146.67|146.54|146.42|146.29|195
1744010860000|2025-04-07 07:27:40|146.37|146.24|146.52|146.39|146.67|146.54|146.37|146.24|525
1744010870000|2025-04-07 07:27:50|146.47|146.34|146.32|146.19|146.52|146.39|146.32|146.19|352
1744010880000|2025-04-07 07:28:00|146.27|146.24|146.42|146.29|146.47|146.39|146.27|146.24|86
1744010890000|2025-04-07 07:28:10|146.47|146.34|146.47|146.34|146.57|146.44|146.47|146.29|194
1744010900000|2025-04-07 07:28:20|146.52|146.39|146.27|146.19|146.52|146.39|146.27|146.19|66
1744010910000|2025-04-07 07:28:30|146.32|146.14|146.07|145.89|146.32|146.19|146.07|145.89|134
1744010920000|2025-04-07 07:28:40|146.12|145.94|146.02|145.89|146.12|146.04|146.02|145.89|97
1744010930000|2025-04-07 07:28:50|145.97|145.94|146.02|145.94|146.07|145.94|145.92|145.79|97
1744010940000|2025-04-07 07:29:00|145.97|145.84|146.37|146.29|146.37|146.29|145.97|145.84|280
1744010950000|2025-04-07 07:29:10|146.47|146.24|146.47|146.34|146.57|146.44|146.47|146.24|115
1744010960000|2025-04-07 07:29:20|146.62|146.49|146.57|146.44|146.67|146.59|146.57|146.44|133
1744010970000|2025-04-07 07:29:30|146.52|146.39|146.42|146.29|146.52|146.39|146.32|146.19|113
1744010980000|2025-04-07 07:29:40|146.47|146.34|146.57|146.49|146.57|146.49|146.42|146.29|93
1744010990000|2025-04-07 07:29:50|146.62|146.54|146.67|146.54|146.72|146.59|146.47|146.34|91
1744011000000|2025-04-07 07:30:00|146.52|146.39|146.27|146.14|146.62|146.49|146.17|146.04|85
1744011010000|2025-04-07 07:30:10|146.32|146.19|146.22|146.09|146.32|146.19|146.22|146.09|95
1744011020000|2025-04-07 07:30:20|146.17|146.04|146.07|145.94|146.17|146.04|146.07|145.94|48
1744011030000|2025-04-07 07:30:30|146.02|146.04|146.12|145.99|146.17|146.04|146.02|145.99|62
1744011040000|2025-04-07 07:30:40|146.07|145.94|146.17|146.04|146.22|146.14|146.07|145.94|158
1744011050000|2025-04-07 07:30:50|146.12|145.99|146.17|146.04|146.22|146.09|146.07|145.94|189
1744011060000|2025-04-07 07:31:00|146.22|146.09|146.22|146.14|146.27|146.14|146.17|146.09|105
1744011070000|2025-04-07 07:31:10|146.17|146.09|146.07|145.94|146.22|146.14|146.07|145.94|58
1744011080000|2025-04-07 07:31:20|146.02|145.84|145.97|145.84|146.02|145.89|145.97|145.84|38
1744011090000|2025-04-07 07:31:30|145.92|145.89|145.82|145.74|146.02|145.89|145.82|145.74|50
1744011100000|2025-04-07 07:31:40|145.87|145.64|145.77|145.64|145.87|145.69|145.72|145.64|43
1744011110000|2025-04-07 07:31:50|145.72|145.79|145.87|145.74|145.97|145.84|145.72|145.74|214
1744011120000|2025-04-07 07:32:00|145.77|145.79|145.42|145.29|145.82|145.79|145.42|145.29|170
1744011130000|2025-04-07 07:32:10|145.37|145.24|145.32|145.19|145.42|145.34|145.32|145.19|263
1744011140000|2025-04-07 07:32:20|145.27|145.24|145.32|145.19|145.42|145.29|145.27|145.14|355
1744011150000|2025-04-07 07:32:30|145.37|145.24|145.47|145.34|145.52|145.44|145.37|145.24|135
1744011160000|2025-04-07 07:32:40|145.52|145.39|145.47|145.34|145.52|145.44|145.47|145.34|41
1744011170000|2025-04-07 07:32:50|145.52|145.39|145.47|145.34|145.52|145.44|145.47|145.34|195
1744011180000|2025-04-07 07:33:00|145.37|145.24|145.32|145.19|145.37|145.24|145.22|145.14|160
1744011190000|2025-04-07 07:33:10|145.27|145.14|145.37|145.29|145.37|145.29|145.22|145.09|70
1744011200000|2025-04-07 07:33:20|145.32|145.24|145.32|145.19|145.32|145.29|145.27|145.14|218
1744011210000|2025-04-07 07:33:30|145.37|145.24|145.22|145.14|145.42|145.29|145.22|145.14|78
1744011220000|2025-04-07 07:33:40|145.27|145.19|145.67|145.54|145.67|145.54|145.27|145.19|149
1744011230000|2025-04-07 07:33:50|145.62|145.49|145.52|145.39|145.67|145.59|145.52|145.39|82
1744011240000|2025-04-07 07:34:00|145.47|145.34|145.37|145.24|145.52|145.39|145.32|145.19|183
1744011250000|2025-04-07 07:34:10|145.32|145.29|145.42|145.29|145.42|145.29|145.32|145.29|55
1744011260000|2025-04-07 07:34:20|145.62|145.49|145.92|145.79|145.92|145.79|145.57|145.44|345
1744011270000|2025-04-07 07:34:30|145.87|145.74|145.82|145.69|146.07|145.94|145.82|145.69|136
1744011280000|2025-04-07 07:34:40|145.92|145.74|145.97|145.84|145.97|145.84|145.87|145.74|139
1744011290000|2025-04-07 07:34:50|145.92|145.79|145.87|145.74|145.92|145.79|145.82|145.69|39
1744011300000|2025-04-07 07:35:00|145.92|145.79|146.07|145.99|146.12|146.04|145.92|145.79|168
1744011310000|2025-04-07 07:35:10|146.02|145.94|146.12|145.99|146.12|145.99|146.02|145.89|1080
1744011320000|2025-04-07 07:35:20|146.17|146.04|146.22|146.14|146.27|146.19|146.17|146.04|234
1744011330000|2025-04-07 07:35:30|146.27|146.19|146.17|146.09|146.27|146.19|146.12|145.99|79
1744011340000|2025-04-07 07:35:40|146.22|146.04|146.17|146.04|146.22|146.09|146.12|145.99|129
1744011350000|2025-04-07 07:35:50|146.12|145.99|146.12|145.99|146.12|146.04|146.07|145.99|167
1744011360000|2025-04-07 07:36:00|146.17|146.09|146.67|146.54|146.67|146.54|146.17|146.09|271
1744011370000|2025-04-07 07:36:10|146.72|146.59|146.37|146.29|146.72|146.59|146.32|146.19|467
1744011380000|2025-04-07 07:36:20|146.32|146.24|146.32|146.19|146.37|146.29|146.32|146.19|60
1744011390000|2025-04-07 07:36:30|146.27|146.24|146.27|146.19|146.37|146.24|146.22|146.09|102
1744011400000|2025-04-07 07:36:40|146.17|146.04|146.17|146.04|146.17|146.04|146.07|145.99|139
1744011410000|2025-04-07 07:36:50|146.22|146.09|146.27|146.14|146.27|146.14|146.17|146.09|77
1744011420000|2025-04-07 07:37:00|146.22|146.09|146.27|146.19|146.32|146.19|146.17|146.04|206
1744011430000|2025-04-07 07:37:10|146.17|146.09|146.32|146.19|146.37|146.24|146.17|146.04|249
1744011440000|2025-04-07 07:37:20|146.27|146.09|146.17|146.04|146.27|146.09|146.12|145.99|91
1744011450000|2025-04-07 07:37:30|146.22|146.09|146.12|145.99|146.22|146.14|146.12|145.99|229
1744011460000|2025-04-07 07:37:40|146.07|146.04|146.17|146.09|146.17|146.09|146.07|145.99|202
1744011470000|2025-04-07 07:37:50|146.12|145.99|146.12|145.99|146.12|146.04|146.07|145.99|480
1744011480000|2025-04-07 07:38:00|146.22|146.09|146.32|146.19|146.32|146.19|146.22|146.09|188
1744011490000|2025-04-07 07:38:10|146.22|146.24|146.17|146.04|146.27|146.24|146.12|146.04|84
1744011500000|2025-04-07 07:38:20|146.12|146.09|146.17|146.09|146.17|146.09|146.07|145.99|367
1744011510000|2025-04-07 07:38:30|146.22|146.04|146.27|146.14|146.27|146.14|146.17|146.04|36
1744011520000|2025-04-07 07:38:40|146.22|146.19|146.17|146.04|146.27|146.19|146.12|146.04|174
1744011530000|2025-04-07 07:38:50|146.22|146.09|146.22|146.14|146.22|146.14|146.17|146.09|16
1744011540000|2025-04-07 07:39:00|146.37|146.09|146.32|146.19|146.37|146.29|146.22|146.09|142
1744011550000|2025-04-07 07:39:10|146.27|146.14|146.22|146.09|146.32|146.19|146.17|146.09|82
1744011560000|2025-04-07 07:39:20|146.27|146.14|146.52|146.39|146.52|146.39|146.22|146.14|128
1744011570000|2025-04-07 07:39:30|146.57|146.44|146.67|146.54|146.67|146.59|146.57|146.44|68
1744011580000|2025-04-07 07:39:40|146.72|146.59|146.72|146.59|146.77|146.64|146.72|146.59|83
1744011590000|2025-04-07 07:39:50|146.67|146.64|147.02|146.89|147.02|146.94|146.67|146.59|174
1744011600000|2025-04-07 07:40:00|147.07|146.94|146.97|146.84|147.12|146.99|146.92|146.79|95
1744011610000|2025-04-07 07:40:10|146.92|146.89|146.92|146.84|147.07|146.94|146.92|146.79|204
1744011620000|2025-04-07 07:40:20|146.87|146.79|146.97|146.89|146.97|146.89|146.87|146.79|103
1744011630000|2025-04-07 07:40:30|147.02|146.94|147.27|147.14|147.27|147.14|147.02|146.94|56
1744011640000|2025-04-07 07:40:40|147.22|147.04|147.12|146.99|147.27|147.09|147.07|146.99|86
1744011650000|2025-04-07 07:40:50|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.94|120
1744011660000|2025-04-07 07:41:00|147.07|147.04|147.02|146.94|147.12|147.04|147.02|146.94|158
1744011670000|2025-04-07 07:41:10|146.92|146.79|146.97|146.89|147.12|146.99|146.92|146.79|217
1744011680000|2025-04-07 07:41:20|147.02|146.84|147.52|147.39|147.52|147.39|147.02|146.84|152
1744011690000|2025-04-07 07:41:30|147.62|147.44|147.67|147.54|147.67|147.54|147.47|147.39|305
1744011700000|2025-04-07 07:41:40|147.72|147.59|147.72|147.59|147.72|147.64|147.67|147.59|73
1744011710000|2025-04-07 07:41:50|147.77|147.64|147.92|147.79|147.92|147.79|147.77|147.64|125
1744011720000|2025-04-07 07:42:00|147.97|147.84|147.82|147.69|147.97|147.84|147.82|147.69|108
1744011730000|2025-04-07 07:42:10|147.77|147.84|147.82|147.69|147.92|147.84|147.77|147.69|68
1744011740000|2025-04-07 07:42:20|147.77|147.64|147.67|147.54|147.82|147.69|147.67|147.54|91
1744011750000|2025-04-07 07:42:30|147.62|147.49|147.57|147.44|147.67|147.59|147.57|147.44|78
1744011760000|2025-04-07 07:42:40|147.52|147.39|147.32|147.24|147.52|147.39|147.32|147.24|86
1744011770000|2025-04-07 07:42:50|147.37|147.19|147.67|147.59|147.67|147.59|147.27|147.19|207
1744011780000|2025-04-07 07:43:00|147.62|147.54|147.57|147.49|147.67|147.59|147.57|147.49|89
1744011790000|2025-04-07 07:43:10|147.52|147.39|147.47|147.39|147.57|147.49|147.37|147.29|123
1744011800000|2025-04-07 07:43:20|147.42|147.34|147.52|147.39|147.52|147.39|147.42|147.34|19
1744011810000|2025-04-07 07:43:30|147.62|147.44|147.57|147.44|147.62|147.49|147.47|147.39|115
1744011820000|2025-04-07 07:43:40|147.52|147.49|147.47|147.34|147.67|147.54|147.47|147.34|63
1744011830000|2025-04-07 07:43:50|147.42|147.29|147.32|147.19|147.42|147.34|147.27|147.19|209
1744011840000|2025-04-07 07:44:00|147.22|147.14|147.22|147.09|147.22|147.14|147.12|146.99|511
1744011850000|2025-04-07 07:44:10|147.17|147.04|147.02|146.89|147.22|147.04|147.02|146.89|161
1744011860000|2025-04-07 07:44:20|146.97|146.84|146.67|146.59|146.97|146.84|146.67|146.59|432
1744011870000|2025-04-07 07:44:30|146.72|146.54|146.92|146.79|146.97|146.79|146.57|146.44|587
1744011880000|2025-04-07 07:44:40|146.97|146.84|147.02|146.89|147.07|146.94|146.92|146.79|154
1744011890000|2025-04-07 07:44:50|146.97|146.94|146.87|146.79|147.12|146.94|146.87|146.79|145
1744011900000|2025-04-07 07:45:00|146.82|146.74|146.77|146.64|146.82|146.74|146.72|146.64|214
1744011910000|2025-04-07 07:45:10|146.72|146.59|147.07|146.94|147.07|146.94|146.67|146.59|426
1744011920000|2025-04-07 07:45:20|147.02|146.99|147.12|146.99|147.17|147.09|147.02|146.94|521
1744011930000|2025-04-07 07:45:30|147.07|146.84|147.22|147.14|147.27|147.19|146.87|146.79|215
1744011940000|2025-04-07 07:45:40|147.17|147.09|147.32|147.19|147.32|147.24|147.17|147.09|64
1744011950000|2025-04-07 07:45:50|147.27|147.04|147.42|147.29|147.42|147.29|147.17|147.04|96
1744011960000|2025-04-07 07:46:00|147.47|147.34|147.62|147.49|147.62|147.49|147.47|147.34|80
1744011970000|2025-04-07 07:46:10|147.67|147.54|147.47|147.34|147.72|147.64|147.47|147.34|165
1744011980000|2025-04-07 07:46:20|147.42|147.24|147.52|147.44|147.52|147.44|147.27|147.14|183
1744011990000|2025-04-07 07:46:30|147.47|147.39|147.57|147.49|147.62|147.49|147.47|147.39|36
1744012000000|2025-04-07 07:46:40|147.62|147.44|147.82|147.69|147.82|147.74|147.52|147.44|121
1744012010000|2025-04-07 07:46:50|147.87|147.74|147.87|147.74|147.92|147.84|147.82|147.74|59
1744012020000|2025-04-07 07:47:00|147.92|147.79|147.77|147.64|147.92|147.84|147.72|147.64|52
1744012030000|2025-04-07 07:47:10|147.82|147.69|147.52|147.44|147.82|147.69|147.42|147.29|131
1744012040000|2025-04-07 07:47:20|147.57|147.49|147.77|147.64|147.77|147.64|147.42|147.34|151
1744012050000|2025-04-07 07:47:30|147.72|147.59|147.77|147.64|147.82|147.69|147.72|147.59|121
1744012060000|2025-04-07 07:47:40|147.72|147.59|147.57|147.49|147.72|147.59|147.52|147.44|41
1744012070000|2025-04-07 07:47:50|147.62|147.54|147.87|147.74|147.92|147.79|147.62|147.54|242
1744012080000|2025-04-07 07:48:00|148.02|147.79|147.97|147.84|148.12|147.99|147.97|147.74|540
1744012090000|2025-04-07 07:48:10|147.92|147.79|147.87|147.74|147.92|147.79|147.82|147.69|288
1744012100000|2025-04-07 07:48:20|147.92|147.79|147.97|147.89|148.02|147.94|147.87|147.74|167
1744012110000|2025-04-07 07:48:30|148.02|147.84|147.97|147.89|148.02|147.89|147.77|147.69|353
1744012120000|2025-04-07 07:48:40|148.02|147.84|148.07|147.94|148.17|147.99|148.02|147.84|249
1744012130000|2025-04-07 07:48:50|148.02|147.99|148.12|148.04|148.12|148.04|148.02|147.94|443
1744012140000|2025-04-07 07:49:00|148.17|147.99|147.87|147.79|148.17|148.04|147.87|147.79|110
1744012150000|2025-04-07 07:49:10|147.92|147.89|147.92|147.79|148.02|147.89|147.92|147.79|80
1744012160000|2025-04-07 07:49:20|147.97|147.84|147.67|147.54|147.97|147.84|147.67|147.54|138
1744012170000|2025-04-07 07:49:30|147.72|147.59|148.02|147.94|148.07|147.99|147.72|147.59|631
1744012180000|2025-04-07 07:49:40|148.07|148.04|148.12|147.99|148.17|148.04|147.97|147.84|94
1744012190000|2025-04-07 07:49:50|148.17|148.04|148.37|148.24|148.42|148.29|148.17|148.04|273
1744012200000|2025-04-07 07:50:00|148.17|148.04|147.87|147.79|148.17|148.04|147.87|147.79|263
1744012210000|2025-04-07 07:50:10|147.82|147.74|147.62|147.49|147.87|147.79|147.57|147.49|157
1744012220000|2025-04-07 07:50:20|147.67|147.54|147.92|147.84|147.92|147.84|147.57|147.49|195
1744012230000|2025-04-07 07:50:30|147.97|147.89|148.22|148.09|148.22|148.14|147.97|147.84|241
1744012240000|2025-04-07 07:50:40|148.17|148.14|148.32|148.19|148.32|148.24|148.12|148.04|116
1744012250000|2025-04-07 07:50:50|148.27|148.24|148.07|147.99|148.32|148.24|148.02|147.94|186
1744012260000|2025-04-07 07:51:00|148.12|148.04|148.37|148.29|148.37|148.29|148.12|148.04|25
1744012270000|2025-04-07 07:51:10|148.42|148.34|148.57|148.49|148.67|148.54|148.42|148.34|314
1744012280000|2025-04-07 07:51:20|148.52|148.44|148.52|148.44|148.57|148.49|148.37|148.24|205
1744012290000|2025-04-07 07:51:30|148.57|148.39|148.37|148.24|148.62|148.54|148.32|148.24|276
1744012300000|2025-04-07 07:51:40|148.42|148.29|148.32|148.19|148.42|148.29|148.27|148.14|80
1744012310000|2025-04-07 07:51:50|148.27|148.24|148.32|148.24|148.37|148.29|148.22|148.14|67
1744012320000|2025-04-07 07:52:00|148.37|148.29|148.17|148.04|148.37|148.29|148.17|148.04|57
1744012330000|2025-04-07 07:52:10|148.12|147.99|147.92|147.84|148.27|148.14|147.92|147.84|619
1744012340000|2025-04-07 07:52:20|147.87|147.79|147.97|147.89|147.97|147.89|147.67|147.59|214
1744012350000|2025-04-07 07:52:30|148.02|147.79|148.07|147.99|148.07|147.99|147.87|147.79|41
1744012360000|2025-04-07 07:52:40|148.12|148.04|147.82|147.74|148.12|148.04|147.82|147.74|2645
1744012370000|2025-04-07 07:52:50|147.77|147.69|147.97|147.89|148.02|147.89|147.72|147.64|124
1744012380000|2025-04-07 07:53:00|147.92|147.84|148.12|148.04|148.17|148.09|147.87|147.74|221
1744012390000|2025-04-07 07:53:10|148.17|148.09|148.07|147.99|148.27|148.19|148.02|147.94|119
1744012400000|2025-04-07 07:53:20|147.97|147.84|148.02|147.94|148.07|147.99|147.87|147.74|76
1744012410000|2025-04-07 07:53:30|148.07|147.84|148.02|147.89|148.07|147.94|147.97|147.84|18
1744012420000|2025-04-07 07:53:40|147.97|147.84|148.07|147.99|148.12|147.99|147.92|147.84|400
1744012430000|2025-04-07 07:53:50|148.02|147.94|147.92|147.84|148.02|147.94|147.92|147.79|52
1744012440000|2025-04-07 07:54:00|147.77|147.69|147.97|147.89|147.97|147.89|147.77|147.69|414
1744012450000|2025-04-07 07:54:10|148.02|147.94|148.07|147.99|148.07|147.99|147.97|147.89|161
1744012460000|2025-04-07 07:54:20|148.17|148.04|148.12|148.04|148.27|148.19|148.07|147.99|163
1744012470000|2025-04-07 07:54:30|148.07|147.99|148.27|148.19|148.27|148.19|148.07|147.99|104
1744012480000|2025-04-07 07:54:40|148.37|148.29|148.22|148.09|148.42|148.34|148.17|148.09|95
1744012490000|2025-04-07 07:54:50|148.17|148.04|148.27|148.19|148.27|148.19|148.17|148.04|174
1744012500000|2025-04-07 07:55:00|148.17|148.09|148.32|148.24|148.37|148.24|148.17|148.09|89
1744012510000|2025-04-07 07:55:10|148.27|148.14|148.62|148.49|148.62|148.54|148.27|148.14|289
1744012520000|2025-04-07 07:55:20|148.57|148.54|148.82|148.74|148.82|148.74|148.57|148.49|94
1744012530000|2025-04-07 07:55:30|148.77|148.69|148.57|148.49|148.77|148.74|148.52|148.44|17
1744012540000|2025-04-07 07:55:40|148.52|148.44|148.72|148.64|148.77|148.69|148.52|148.44|106
1744012550000|2025-04-07 07:55:50|148.67|148.59|148.67|148.59|148.82|148.74|148.62|148.54|206
1744012560000|2025-04-07 07:56:00|148.62|148.54|148.47|148.39|148.62|148.54|148.42|148.34|31
1744012570000|2025-04-07 07:56:10|148.42|148.34|148.67|148.59|148.67|148.59|148.42|148.34|161
1744012580000|2025-04-07 07:56:20|148.62|148.54|148.47|148.39|148.67|148.59|148.42|148.34|45
1744012590000|2025-04-07 07:56:30|148.52|148.44|148.62|148.49|148.62|148.54|148.47|148.39|91
1744012600000|2025-04-07 07:56:40|148.57|148.54|148.62|148.54|148.62|148.54|148.52|148.44|37
1744012610000|2025-04-07 07:56:50|148.67|148.59|148.72|148.64|148.77|148.64|148.57|148.49|187
1744012620000|2025-04-07 07:57:00|148.82|148.74|148.87|148.79|148.87|148.79|148.72|148.64|71
1744012630000|2025-04-07 07:57:10|148.92|148.84|148.82|148.74|148.97|148.89|148.77|148.69|64
1744012640000|2025-04-07 07:57:20|148.77|148.69|148.92|148.84|148.97|148.89|148.77|148.69|78
1744012650000|2025-04-07 07:57:30|148.97|148.89|149.02|148.94|149.02|148.94|148.92|148.84|87
1744012660000|2025-04-07 07:57:40|148.97|148.89|148.87|148.79|148.97|148.89|148.82|148.69|128
1744012670000|2025-04-07 07:57:50|148.77|148.69|148.67|148.59|148.82|148.74|148.67|148.59|104
1744012680000|2025-04-07 07:58:00|148.72|148.64|148.52|148.44|148.72|148.64|148.42|148.34|130
1744012690000|2025-04-07 07:58:10|148.47|148.34|148.52|148.44|148.67|148.59|148.32|148.19|119
1744012700000|2025-04-07 07:58:20|148.42|148.34|148.37|148.29|148.47|148.39|148.32|148.24|201
1744012710000|2025-04-07 07:58:30|148.42|148.34|148.22|148.14|148.42|148.34|148.17|148.09|76
1744012720000|2025-04-07 07:58:40|148.27|148.19|148.27|148.19|148.32|148.24|148.22|148.14|342
1744012730000|2025-04-07 07:58:50|148.32|148.24|148.27|148.19|148.32|148.24|148.27|148.14|90
1744012740000|2025-04-07 07:59:00|148.32|148.24|148.22|148.14|148.47|148.34|148.22|148.09|398
1744012750000|2025-04-07 07:59:10|148.27|148.19|148.32|148.24|148.32|148.24|148.22|148.14|163
1744012760000|2025-04-07 07:59:20|148.37|148.29|148.57|148.49|148.57|148.49|148.32|148.24|78
1744012770000|2025-04-07 07:59:30|148.62|148.54|148.57|148.49|148.67|148.59|148.57|148.44|97
1744012780000|2025-04-07 07:59:40|148.52|148.44|148.62|148.54|148.72|148.59|148.52|148.39|146
1744012790000|2025-04-07 07:59:50|148.67|148.59|148.57|148.49|148.67|148.59|148.57|148.44|75
1744012800000|2025-04-07 08:00:00|148.52|148.44|148.72|148.64|148.77|148.69|148.52|148.44|91
1744012810000|2025-04-07 08:00:10|148.77|148.69|148.62|148.54|148.77|148.69|148.62|148.54|90
1744012820000|2025-04-07 08:00:20|148.67|148.59|148.77|148.64|148.82|148.74|148.57|148.44|225
1744012830000|2025-04-07 08:00:30|148.72|148.69|148.37|148.29|148.82|148.74|148.37|148.24|284
1744012840000|2025-04-07 08:00:40|148.32|148.24|148.32|148.19|148.52|148.39|148.27|148.19|146
1744012850000|2025-04-07 08:00:50|148.22|148.24|148.42|148.34|148.47|148.34|148.17|148.09|266
1744012860000|2025-04-07 08:01:00|148.37|148.29|148.52|148.44|148.62|148.54|148.37|148.29|45
1744012870000|2025-04-07 08:01:10|148.57|148.49|148.57|148.49|148.62|148.54|148.47|148.39|60
1744012880000|2025-04-07 08:01:20|148.62|148.54|148.82|148.69|148.87|148.79|148.62|148.54|138
1744012890000|2025-04-07 08:01:30|148.77|148.64|148.57|148.49|148.82|148.64|148.57|148.49|42
1744012900000|2025-04-07 08:01:40|148.52|148.44|148.57|148.44|148.57|148.49|148.47|148.34|176
1744012910000|2025-04-07 08:01:50|148.52|148.49|148.72|148.64|148.77|148.69|148.52|148.39|61
1744012920000|2025-04-07 08:02:00|148.77|148.69|148.62|148.54|148.77|148.69|148.57|148.49|65
1744012930000|2025-04-07 08:02:10|148.67|148.49|148.72|148.59|148.72|148.64|148.52|148.44|105
1744012940000|2025-04-07 08:02:20|148.77|148.64|149.02|148.89|149.02|148.94|148.72|148.64|168
1744012950000|2025-04-07 08:02:30|148.97|148.94|148.92|148.84|149.02|148.94|148.92|148.84|125
1744012960000|2025-04-07 08:02:40|148.97|148.79|148.92|148.84|148.97|148.89|148.87|148.79|30
1744012970000|2025-04-07 08:02:50|148.97|148.89|148.77|148.69|148.97|148.89|148.77|148.69|51
1744012980000|2025-04-07 08:03:00|148.82|148.64|148.87|148.74|148.87|148.79|148.67|148.59|303
1744012990000|2025-04-07 08:03:10|148.82|148.79|148.92|148.84|148.97|148.89|148.82|148.74|60
1744013000000|2025-04-07 08:03:20|148.97|148.89|149.12|149.04|149.12|149.04|148.92|148.84|131
1744013010000|2025-04-07 08:03:30|149.07|148.99|149.27|149.19|149.27|149.19|149.07|148.99|147
1744013020000|2025-04-07 08:03:40|149.22|149.14|149.12|149.04|149.27|149.19|149.12|149.04|85
1744013030000|2025-04-07 08:03:50|149.02|148.94|149.32|149.24|149.37|149.24|149.02|148.94|212
1744013040000|2025-04-07 08:04:00|149.27|149.19|149.42|149.34|149.42|149.34|149.22|149.14|176
1744013050000|2025-04-07 08:04:10|149.47|149.39|149.27|149.19|149.47|149.39|149.27|149.19|47
1744013060000|2025-04-07 08:04:20|149.22|149.14|149.47|149.34|149.47|149.39|149.22|149.14|421
1744013070000|2025-04-07 08:04:30|149.42|149.39|149.52|149.44|149.52|149.44|149.42|149.34|75
1744013080000|2025-04-07 08:04:40|149.47|149.39|149.47|149.39|149.62|149.54|149.47|149.39|154
1744013090000|2025-04-07 08:04:50|149.52|149.44|149.62|149.54|149.62|149.54|149.47|149.39|146
1744013100000|2025-04-07 08:05:00|149.57|149.49|149.72|149.64|149.77|149.69|149.57|149.49|121
1744013110000|2025-04-07 08:05:10|149.77|149.69|149.87|149.79|149.92|149.79|149.72|149.69|102
1744013120000|2025-04-07 08:05:20|149.82|149.74|150.17|150.04|150.17|150.04|149.82|149.74|932
1744013130000|2025-04-07 08:05:30|150.12|149.99|150.07|149.94|150.12|150.04|149.97|149.84|83
1744013140000|2025-04-07 08:05:40|150.02|149.89|149.82|149.74|150.07|149.89|149.82|149.74|214
1744013150000|2025-04-07 08:05:50|149.77|149.69|150.07|149.99|150.07|149.99|149.77|149.69|472
1744013160000|2025-04-07 08:06:00|150.12|150.04|149.92|149.84|150.12|150.04|149.82|149.74|292
1744013170000|2025-04-07 08:06:10|149.87|149.74|149.67|149.59|149.87|149.74|149.62|149.54|74
1744013180000|2025-04-07 08:06:20|149.72|149.64|150.17|150.09|150.17|150.09|149.72|149.64|756
1744013190000|2025-04-07 08:06:30|150.22|150.14|150.02|149.94|150.32|150.24|150.02|149.94|321
1744013200000|2025-04-07 08:06:40|149.97|149.89|150.22|150.14|150.27|150.19|149.97|149.89|186
1744013210000|2025-04-07 08:06:50|150.32|150.24|150.52|150.44|150.52|150.44|150.32|150.24|122
1744013220000|2025-04-07 08:07:00|150.57|150.49|150.57|150.49|150.62|150.54|150.47|150.39|89
1744013230000|2025-04-07 08:07:10|150.52|150.44|150.67|150.59|150.72|150.59|150.52|150.44|700
1744013240000|2025-04-07 08:07:20|150.82|150.69|150.87|150.74|150.87|150.74|150.67|150.59|839
1744013250000|2025-04-07 08:07:30|150.82|150.79|150.87|150.74|151.12|150.99|150.77|150.69|789
1744013260000|2025-04-07 08:07:40|150.82|150.79|150.52|150.44|150.87|150.79|150.47|150.39|446
1744013270000|2025-04-07 08:07:50|150.57|150.49|150.82|150.74|150.82|150.74|150.52|150.44|646
1744013280000|2025-04-07 08:08:00|150.87|150.79|150.92|150.84|151.12|151.04|150.82|150.74|183
1744013290000|2025-04-07 08:08:10|150.97|150.89|150.62|150.54|150.97|150.89|150.62|150.54|327
1744013300000|2025-04-07 08:08:20|150.67|150.59|150.57|150.49|150.72|150.64|150.42|150.34|230
1744013310000|2025-04-07 08:08:30|150.62|150.54|150.57|150.49|150.72|150.64|150.57|150.49|161
1744013320000|2025-04-07 08:08:40|150.47|150.39|150.37|150.29|150.52|150.39|150.27|150.14|130
1744013330000|2025-04-07 08:08:50|150.32|150.24|150.22|150.14|150.32|150.24|150.17|150.04|148
1744013340000|2025-04-07 08:09:00|150.27|150.19|150.07|149.94|150.42|150.29|150.02|149.94|172
1744013350000|2025-04-07 08:09:10|150.02|149.99|150.17|150.09|150.22|150.09|149.97|149.89|73
1744013360000|2025-04-07 08:09:20|150.12|150.04|150.07|149.99|150.17|150.09|149.97|149.89|48
1744013370000|2025-04-07 08:09:30|150.12|150.04|150.12|150.04|150.17|150.09|150.07|149.99|94
1744013380000|2025-04-07 08:09:40|150.07|149.99|150.27|150.19|150.32|150.19|150.02|149.94|77
1744013390000|2025-04-07 08:09:50|150.32|150.24|150.42|150.29|150.42|150.34|150.27|150.24|166
1744013400000|2025-04-07 08:10:00|150.37|150.24|150.27|150.19|150.52|150.44|150.27|150.19|88
1744013410000|2025-04-07 08:10:10|150.32|150.14|150.17|150.04|150.32|150.19|150.12|150.04|129
1744013420000|2025-04-07 08:10:20|150.12|150.09|150.02|149.89|150.17|150.09|149.97|149.89|140
1744013430000|2025-04-07 08:10:30|149.97|149.84|149.72|149.59|150.07|149.94|149.67|149.59|102
1744013440000|2025-04-07 08:10:40|149.77|149.64|149.57|149.49|149.77|149.69|149.52|149.44|71
1744013450000|2025-04-07 08:10:50|149.62|149.54|149.52|149.39|149.62|149.54|149.42|149.34|204
1744013460000|2025-04-07 08:11:00|149.47|149.44|149.67|149.59|149.67|149.59|149.42|149.34|107
1744013470000|2025-04-07 08:11:10|149.62|149.54|149.47|149.39|149.67|149.59|149.47|149.39|185
1744013480000|2025-04-07 08:11:20|149.42|149.34|149.32|149.19|149.47|149.34|149.32|149.19|156
1744013490000|2025-04-07 08:11:30|149.27|149.24|149.27|149.19|149.37|149.29|149.22|149.14|162
1744013500000|2025-04-07 08:11:40|149.22|149.09|148.97|148.89|149.22|149.14|148.97|148.89|94
1744013510000|2025-04-07 08:11:50|149.02|148.94|148.92|148.79|149.12|148.99|148.92|148.79|71
1744013520000|2025-04-07 08:12:00|148.87|148.69|148.87|148.79|148.87|148.79|148.72|148.59|234
1744013530000|2025-04-07 08:12:10|148.92|148.74|148.77|148.69|148.92|148.84|148.77|148.64|109
1744013540000|2025-04-07 08:12:20|148.82|148.74|149.17|149.04|149.17|149.09|148.77|148.64|296
1744013550000|2025-04-07 08:12:30|149.12|149.09|149.17|149.04|149.27|149.19|149.07|148.94|171
1744013560000|2025-04-07 08:12:40|149.12|148.99|148.72|148.64|149.12|149.04|148.67|148.54|265
1744013570000|2025-04-07 08:12:50|148.67|148.59|148.47|148.34|148.72|148.64|148.47|148.34|199
1744013580000|2025-04-07 08:13:00|148.52|148.39|148.67|148.54|148.72|148.64|148.47|148.34|311
1744013590000|2025-04-07 08:13:10|148.62|148.44|148.92|148.84|148.92|148.84|148.57|148.44|131
1744013600000|2025-04-07 08:13:20|148.87|148.79|148.87|148.74|148.92|148.79|148.82|148.69|43
1744013610000|2025-04-07 08:13:30|148.82|148.79|148.72|148.64|148.92|148.79|148.72|148.64|91
1744013620000|2025-04-07 08:13:40|148.67|148.59|148.57|148.49|148.67|148.59|148.52|148.44|63
1744013630000|2025-04-07 08:13:50|148.62|148.54|148.62|148.49|148.62|148.54|148.52|148.39|54
1744013640000|2025-04-07 08:14:00|148.57|148.54|148.67|148.59|148.77|148.69|148.57|148.49|51
1744013650000|2025-04-07 08:14:10|148.62|148.54|148.57|148.49|148.62|148.54|148.47|148.39|95
1744013660000|2025-04-07 08:14:20|148.52|148.39|148.47|148.39|148.57|148.49|148.47|148.34|99
1744013670000|2025-04-07 08:14:30|148.52|148.44|148.32|148.19|148.52|148.44|148.07|147.99|183
1744013680000|2025-04-07 08:14:40|148.37|148.24|148.32|148.24|148.37|148.24|148.22|148.14|74
1744013690000|2025-04-07 08:14:50|148.22|148.14|148.02|147.89|148.22|148.14|148.02|147.89|371
1744013700000|2025-04-07 08:15:00|147.97|147.84|148.17|148.04|148.17|148.04|147.87|147.79|347
1744013710000|2025-04-07 08:15:10|148.22|148.09|148.52|148.39|148.52|148.44|148.17|148.09|250
1744013720000|2025-04-07 08:15:20|148.47|148.44|148.27|148.19|148.47|148.44|148.22|148.14|77
1744013730000|2025-04-07 08:15:30|148.22|148.14|148.57|148.49|148.62|148.49|148.22|148.14|286
1744013740000|2025-04-07 08:15:40|148.52|148.44|148.52|148.44|148.82|148.64|148.47|148.34|371
1744013750000|2025-04-07 08:15:50|148.62|148.49|148.27|148.19|148.62|148.49|148.27|148.19|119
1744013760000|2025-04-07 08:16:00|148.22|148.14|148.42|148.34|148.52|148.39|148.22|148.14|107
1744013770000|2025-04-07 08:16:10|148.37|148.29|148.32|148.24|148.42|148.34|148.22|148.14|53
1744013780000|2025-04-07 08:16:20|148.37|148.29|148.17|148.04|148.37|148.29|148.17|148.04|40
1744013790000|2025-04-07 08:16:30|148.42|148.09|148.57|148.49|148.62|148.49|148.37|148.09|121
1744013800000|2025-04-07 08:16:40|148.47|148.39|148.22|148.09|148.47|148.39|148.22|148.09|74
1744013810000|2025-04-07 08:16:50|148.27|148.14|148.37|148.29|148.42|148.29|148.27|148.14|35
1744013820000|2025-04-07 08:17:00|148.42|148.34|148.62|148.49|148.72|148.64|148.42|148.34|270
1744013830000|2025-04-07 08:17:10|148.57|148.54|149.02|148.89|149.02|148.94|148.57|148.54|672
1744013840000|2025-04-07 08:17:20|148.97|148.94|149.32|149.19|149.32|149.19|148.97|148.89|1169
1744013850000|2025-04-07 08:17:30|149.37|149.24|149.42|149.29|149.52|149.44|149.32|149.24|289
1744013860000|2025-04-07 08:17:40|149.52|149.34|149.57|149.44|149.57|149.44|149.42|149.34|105
1744013870000|2025-04-07 08:17:50|149.52|149.39|149.32|149.24|149.52|149.44|149.32|149.24|348
1744013880000|2025-04-07 08:18:00|149.37|149.19|149.17|149.09|149.37|149.19|149.07|148.99|188
1744013890000|2025-04-07 08:18:10|149.12|149.04|149.27|149.14|149.32|149.19|149.12|148.99|74
1744013900000|2025-04-07 08:18:20|149.22|149.19|149.37|149.29|149.52|149.39|149.22|149.14|89
1744013910000|2025-04-07 08:18:30|149.42|149.34|149.42|149.29|149.42|149.34|149.32|149.19|18
1744013920000|2025-04-07 08:18:40|149.37|149.34|149.42|149.34|149.47|149.39|149.37|149.29|69
1744013930000|2025-04-07 08:18:50|149.37|149.29|149.37|149.29|149.42|149.34|149.37|149.29|61
1744013940000|2025-04-07 08:19:00|149.27|149.19|149.47|149.39|149.52|149.39|149.22|149.14|89
1744013950000|2025-04-07 08:19:10|149.52|149.44|149.37|149.29|149.57|149.44|149.32|149.24|30
1744013960000|2025-04-07 08:19:20|149.42|149.24|149.17|149.09|149.42|149.24|149.12|149.04|62
1744013970000|2025-04-07 08:19:30|149.27|149.04|149.17|149.09|149.32|149.19|149.17|149.04|134
1744013980000|2025-04-07 08:19:40|149.22|149.14|149.12|149.04|149.22|149.14|149.02|148.94|168
1744013990000|2025-04-07 08:19:50|149.07|148.99|149.37|149.29|149.37|149.29|149.07|148.99|104
1744014000000|2025-04-07 08:20:00|149.42|149.34|149.67|149.59|149.67|149.59|149.37|149.29|345
1744014010000|2025-04-07 08:20:10|149.62|149.54|149.47|149.39|149.67|149.59|149.47|149.39|55
1744014020000|2025-04-07 08:20:20|149.52|149.44|149.57|149.49|149.67|149.54|149.47|149.39|118
1744014030000|2025-04-07 08:20:30|149.62|149.54|149.62|149.54|149.72|149.64|149.62|149.49|94
1744014040000|2025-04-07 08:20:40|149.67|149.49|149.62|149.54|149.67|149.54|149.42|149.34|95
1744014050000|2025-04-07 08:20:50|149.57|149.49|149.62|149.54|149.72|149.59|149.52|149.44|232
1744014060000|2025-04-07 08:21:00|149.67|149.59|149.52|149.44|149.67|149.59|149.52|149.44|24
1744014070000|2025-04-07 08:21:10|149.47|149.39|149.52|149.44|149.67|149.59|149.47|149.39|55
1744014080000|2025-04-07 08:21:20|149.47|149.39|149.57|149.49|149.67|149.54|149.47|149.39|33
1744014090000|2025-04-07 08:21:30|149.62|149.54|149.72|149.64|149.77|149.64|149.62|149.54|66
1744014100000|2025-04-07 08:21:40|149.77|149.59|149.57|149.49|149.77|149.59|149.47|149.34|154
1744014110000|2025-04-07 08:21:50|149.62|149.54|149.77|149.69|149.87|149.74|149.62|149.54|110
1744014120000|2025-04-07 08:22:00|149.82|149.74|149.77|149.69|149.82|149.74|149.57|149.49|124
1744014130000|2025-04-07 08:22:10||149.64||149.69||149.69||149.64|296
1744014140000|2025-04-07 08:22:20|149.72|149.64|149.52|149.44|149.72|149.64|149.42|149.34|264
1744014150000|2025-04-07 08:22:30|149.47|149.39|149.47|149.39|149.57|149.44|149.42|149.34|38
1744014160000|2025-04-07 08:22:40|149.52|149.29|149.37|149.29|149.52|149.34|149.32|149.24|26
1744014170000|2025-04-07 08:22:50|149.42|149.34|149.07|148.99|149.42|149.34|149.07|148.99|163
1744014180000|2025-04-07 08:23:00|149.02|148.94|149.27|149.14|149.27|149.19|148.97|148.89|93
1744014190000|2025-04-07 08:23:10|149.22|149.09|149.27|149.14|149.37|149.24|149.22|149.09|38
1744014200000|2025-04-07 08:23:20|149.22|149.04|149.27|149.14|149.32|149.24|149.17|149.04|33
1744014210000|2025-04-07 08:23:30|149.22|149.19|149.27|149.19|149.32|149.19|149.17|149.09|49
1744014220000|2025-04-07 08:23:40|149.22|149.14|149.42|149.34|149.52|149.39|149.22|149.14|239
1744014230000|2025-04-07 08:23:50|149.37|149.29|149.47|149.39|149.47|149.39|149.32|149.24|31
1744014240000|2025-04-07 08:24:00|149.52|149.34|149.62|149.54|149.62|149.54|149.52|149.34|67
1744014250000|2025-04-07 08:24:10|149.67|149.59|149.57|149.44|149.67|149.59|149.52|149.39|279
1744014260000|2025-04-07 08:24:20|149.52|149.49|149.62|149.54|149.62|149.54|149.52|149.49|69
1744014270000|2025-04-07 08:24:30|149.52|149.44|149.57|149.44|149.62|149.49|149.52|149.44|24
1744014280000|2025-04-07 08:24:40|149.67|149.49|149.67|149.59|149.82|149.69|149.62|149.49|103
1744014290000|2025-04-07 08:24:50|149.62|149.54|149.72|149.64|149.77|149.69|149.62|149.54|32
1744014300000|2025-04-07 08:25:00|149.67|149.59|149.52|149.44|149.67|149.59|149.52|149.44|49
1744014310000|2025-04-07 08:25:10|149.57||149.52||149.57||149.52||138
1744014320000|2025-04-07 08:25:20|149.57|149.49|149.62|149.54|149.72|149.64|149.52|149.49|115
1744014330000|2025-04-07 08:25:30|149.67|149.59|149.67|149.54|149.67|149.59|149.62|149.54|3
1744014340000|2025-04-07 08:25:40|149.62|149.59|149.57|149.49|149.62|149.59|149.52|149.44|52
1744014350000|2025-04-07 08:25:50|149.52|149.44|149.62|149.54|149.72|149.59|149.52|149.44|98
1744014360000|2025-04-07 08:26:00|149.67|149.59|149.57|149.49|149.67|149.59|149.52|149.44|36
1744014370000|2025-04-07 08:26:10|149.52|149.44|149.32|149.19|149.52|149.44|149.32|149.19|477
1744014380000|2025-04-07 08:26:20|149.27|149.14|149.17|149.09|149.27|149.19|149.17|149.04|72
1744014390000|2025-04-07 08:26:30|149.12|149.04|149.22|149.09|149.32|149.24|149.12|148.99|369
1744014400000|2025-04-07 08:26:40|149.17|149.04|149.27|149.14|149.27|149.14|149.12|149.04|64
1744014410000|2025-04-07 08:26:50|149.22|149.09|149.17|149.09|149.22|149.14|149.17|149.04|28
1744014420000|2025-04-07 08:27:00|148.97|148.89|148.97|148.89|148.97|148.89|148.92|148.84|59
1744014430000|2025-04-07 08:27:10|149.02|148.84|148.92|148.84|149.02|148.89|148.92|148.79|125
1744014440000|2025-04-07 08:27:20|148.87|148.79|148.82|148.74|148.87|148.79|148.77|148.64|251
1744014450000|2025-04-07 08:27:30|148.77|148.69|148.87|148.79|148.87|148.79|148.77|148.69|63
1744014460000|2025-04-07 08:27:40|148.97|148.84|149.07|148.99|149.12|149.04|148.92|148.84|248
1744014470000|2025-04-07 08:27:50|149.12|149.04|149.12|148.99|149.22|149.09|149.12|148.99|41
1744014480000|2025-04-07 08:28:00|149.07|149.04|149.12|149.04|149.17|149.09|149.07|148.99|87
1744014490000|2025-04-07 08:28:10|149.17|149.09|149.17|149.09|149.32|149.19|149.17|149.09|70
1744014500000|2025-04-07 08:28:20|149.22|149.14|149.42|149.29|149.47|149.39|149.22|149.14|230
1744014510000|2025-04-07 08:28:30|149.37|149.34|149.12|149.04|149.37|149.34|149.12|149.04|161
1744014520000|2025-04-07 08:28:40|149.17|149.09|149.07|148.99|149.17|149.09|149.02|148.94|90
1744014530000|2025-04-07 08:28:50|149.12|149.04|149.22|149.14|149.27|149.14|149.07|148.99|26
1744014540000|2025-04-07 08:29:00|149.27|149.19|149.32|149.24|149.37|149.29|149.27|149.19|63
1744014550000|2025-04-07 08:29:10|149.37|149.29|149.42|149.34|149.47|149.34|149.27|149.19|123
1744014560000|2025-04-07 08:29:20|149.37|149.29|149.17|149.09|149.42|149.34|149.17|149.09|109
1744014570000|2025-04-07 08:29:30|149.22|149.14|149.07|148.99|149.22|149.14|149.02|148.94|78
1744014580000|2025-04-07 08:29:40|149.02|148.94|148.97|148.89|149.02|148.94|148.92|148.84|34
1744014590000|2025-04-07 08:29:50|148.92|148.84|148.77|148.69|148.97|148.84|148.77|148.69|28
1744014600000|2025-04-07 08:30:00|148.82|148.64|148.87|148.79|148.92|148.79|148.72|148.64|73
1744014610000|2025-04-07 08:30:10|148.82|148.74|148.77|148.64|148.87|148.74|148.67|148.59|169
1744014620000|2025-04-07 08:30:20|148.82|148.69|148.82|148.74|148.92|148.79|148.77|148.69|55
1744014630000|2025-04-07 08:30:30|148.72|148.64|148.77|148.69|148.77|148.69|148.72|148.64|54
1744014640000|2025-04-07 08:30:40|148.72|148.64|148.82|148.74|148.87|148.74|148.67|148.54|124
1744014650000|2025-04-07 08:30:50|148.77|148.69|148.67|148.59|148.77|148.74|148.67|148.59|92
1744014660000|2025-04-07 08:31:00|148.62|148.54|148.62|148.54|148.67|148.59|148.57|148.44|102
1744014670000|2025-04-07 08:31:10|148.52|148.44|148.42|148.29|148.62|148.49|148.42|148.29|103
1744014680000|2025-04-07 08:31:20|148.37|148.24|148.27|148.19|148.37|148.24|148.27|148.19|63
1744014690000|2025-04-07 08:31:30|148.32|148.24|148.22|148.14|148.37|148.24|148.17|148.09|96
1744014700000|2025-04-07 08:31:40|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|57
1744014710000|2025-04-07 08:31:50|148.07|147.99|147.97|147.89|148.07|147.99|147.92|147.84|92
1744014720000|2025-04-07 08:32:00|148.02|147.94|147.87|147.74|148.12|147.99|147.82|147.74|64
1744014730000|2025-04-07 08:32:10|147.82|147.79|147.92|147.79|147.97|147.84|147.82|147.79|51
1744014740000|2025-04-07 08:32:20|147.87|147.84|147.82|147.74|147.92|147.84|147.82|147.74|80
1744014750000|2025-04-07 08:32:30|147.87|147.69|147.72|147.64|147.87|147.79|147.72|147.59|157
1744014760000|2025-04-07 08:32:40|147.77|147.69|147.87|147.79|147.87|147.79|147.72|147.64|84
1744014770000|2025-04-07 08:32:50|147.92|147.84|148.07|147.94|148.07|147.99|147.87|147.79|154
1744014780000|2025-04-07 08:33:00|148.12|147.99|148.12|147.99|148.17|148.09|148.12|147.99|28
1744014790000|2025-04-07 08:33:10|148.07|147.94|148.17|148.04|148.17|148.04|148.02|147.94|19
1744014800000|2025-04-07 08:33:20|148.12|148.09|148.27|148.19|148.32|148.24|148.12|147.99|133
1744014810000|2025-04-07 08:33:30|148.32|148.24|148.37|148.24|148.37|148.24|148.27|148.14|92
1744014820000|2025-04-07 08:33:40|148.32|148.29|148.32|148.24|148.42|148.34|148.32|148.24|12
1744014830000|2025-04-07 08:33:50|148.37|148.29|148.62|148.54|148.67|148.59|148.37|148.29|132
1744014840000|2025-04-07 08:34:00|148.67|148.59|148.77|148.69|148.82|148.74|148.62|148.54|38
1744014850000|2025-04-07 08:34:10|148.72|148.64|148.82|148.74|148.87|148.79|148.62|148.49|372
1744014860000|2025-04-07 08:34:20|148.77|148.69|148.62|148.54|148.82|148.74|148.62|148.54|313
1744014870000|2025-04-07 08:34:30|148.67|148.49|148.57|148.44|148.67|148.59|148.57|148.44|45
1744014880000|2025-04-07 08:34:40|148.52|148.49|148.67|148.59|148.67|148.59|148.52|148.44|85
1744014890000|2025-04-07 08:34:50|148.62|148.54|148.67|148.59|148.67|148.59|148.62|148.54|23
1744014900000|2025-04-07 08:35:00|148.72|148.54|148.72|148.59|148.77|148.69|148.62|148.54|238
1744014910000|2025-04-07 08:35:10|148.77|148.64|148.82|148.74|148.82|148.74|148.77|148.64|34
1744014920000|2025-04-07 08:35:20|148.77|148.69|148.52|148.44|148.77|148.69|148.52|148.44|104
1744014930000|2025-04-07 08:35:30|148.57|148.39|148.47|148.39|148.62|148.49|148.47|148.34|159
1744014940000|2025-04-07 08:35:40|148.52|148.44|148.62|148.54|148.67|148.54|148.47|148.39|258
1744014950000|2025-04-07 08:35:50|148.57|148.49|148.62|148.49|148.67|148.59|148.57|148.44|66
1744014960000|2025-04-07 08:36:00|148.57|148.44|148.67|148.59|148.67|148.59|148.52|148.44|21
1744014970000|2025-04-07 08:36:10|148.62|148.54|148.72|148.59|148.72|148.64|148.62|148.54|70
1744014980000|2025-04-07 08:36:20|148.67|148.54|148.52|148.44|148.67|148.59|148.52|148.44|54
1744014990000|2025-04-07 08:36:30|148.57|148.49|148.52|148.44|148.57|148.49|148.42|148.34|714
1744015000000|2025-04-07 08:36:40|148.57|148.49|148.52|148.44|148.57|148.49|148.52|148.44|147
1744015010000|2025-04-07 08:36:50|148.57|148.49|148.67|148.59|148.67|148.59|148.57|148.49|195
1744015020000|2025-04-07 08:37:00|148.72|148.69|148.67|148.54|148.77|148.69|148.62|148.54|65
1744015030000|2025-04-07 08:37:10|148.62|148.49|148.62|148.54|148.62|148.54|148.57|148.49|168
1744015040000|2025-04-07 08:37:20|148.67|148.59|148.67|148.59|148.72|148.64|148.62|148.54|93
1744015050000|2025-04-07 08:37:30|148.72|148.54|148.82|148.69|148.82|148.74|148.62|148.54|35
1744015060000|2025-04-07 08:37:40|148.87|148.74|148.52|148.44|148.87|148.74|148.52|148.44|244
1744015070000|2025-04-07 08:37:50|148.57|148.49|148.57|148.49|148.62|148.54|148.52|148.44|96
1744015080000|2025-04-07 08:38:00|148.62|148.54|148.52|148.44|148.72|148.64|148.52|148.44|220
1744015090000|2025-04-07 08:38:10|||||||||296
1744015100000|2025-04-07 08:38:20|148.57|148.49|148.57|148.49|148.57|148.49|148.52|148.49|294
1744015110000|2025-04-07 08:38:30|148.62|148.54|148.62|148.54|148.77|148.69|148.62|148.54|72
1744015120000|2025-04-07 08:38:40|148.57|148.49|148.52|148.44|148.62|148.54|148.52|148.44|12
1744015130000|2025-04-07 08:38:50|148.57|148.49|148.67|148.59|148.67|148.59|148.52|148.44|25
1744015140000|2025-04-07 08:39:00|148.72|148.54|148.67|148.54|148.72|148.59|148.62|148.54|84
1744015150000|2025-04-07 08:39:10|148.77|148.59|148.72|148.59|148.82|148.74|148.67|148.59|309
1744015160000|2025-04-07 08:39:20|148.67|148.54|148.62|148.49|148.72|148.59|148.57|148.49|31
1744015170000|2025-04-07 08:39:30|148.57|148.54|148.67|148.59|148.82|148.74|148.57|148.54|54
1744015180000|2025-04-07 08:39:40|148.72|148.64|148.82|148.69|148.82|148.69|148.72|148.64|86
1744015190000|2025-04-07 08:39:50|148.77|148.64|148.72|148.64|148.77|148.69|148.72|148.64|56
1744015200000|2025-04-07 08:40:00|148.67|148.54|148.67|148.59|148.67|148.59|148.57|148.49|164
1744015210000|2025-04-07 08:40:10|148.62|148.54|148.97|148.89|149.02|148.89|148.57|148.49|170
1744015220000|2025-04-07 08:40:20|148.92|148.84|148.97|148.84|149.02|148.94|148.92|148.84|78
1744015230000|2025-04-07 08:40:30|148.92|148.89|149.12|149.04|149.12|149.04|148.92|148.84|107
1744015240000|2025-04-07 08:40:40|149.22|149.09|149.12|149.04|149.27|149.19|149.12|149.04|48
1744015250000|2025-04-07 08:40:50|149.17|149.09|149.07|148.99|149.17|149.09|149.07|148.99|23
1744015260000|2025-04-07 08:41:00|149.02|148.89|149.17|149.04|149.17|149.04|148.97|148.89|88
1744015270000|2025-04-07 08:41:10|149.12|149.09|149.12|148.99|149.17|149.09|149.07|148.99|124
1744015280000|2025-04-07 08:41:20|149.07|149.04|149.22|149.14|149.22|149.14|149.07|149.04|85
1744015290000|2025-04-07 08:41:30|149.32|149.19|149.37|149.24|149.37|149.29|149.22|149.14|193
1744015300000|2025-04-07 08:41:40|149.32|149.19|149.32|149.19|149.37|149.24|149.27|149.19|144
1744015310000|2025-04-07 08:41:50|149.27|149.24|149.22|149.14|149.32|149.24|149.17|149.09|13
1744015320000|2025-04-07 08:42:00|149.17|149.09|149.27|149.19|149.27|149.19|149.17|149.09|84
1744015330000|2025-04-07 08:42:10|149.22|149.14|149.22|149.14|149.27|149.19|149.17|149.09|80
1744015340000|2025-04-07 08:42:20|149.17|149.09|149.12|149.04|149.22|149.09|149.02|148.94|393
1744015350000|2025-04-07 08:42:30|149.07|148.99|149.12|149.04|149.17|149.09|149.02|148.94|122
1744015360000|2025-04-07 08:42:40|149.17|148.99|148.97|148.89|149.17|149.04|148.97|148.89|17
1744015370000|2025-04-07 08:42:50|149.02|148.84|149.02|148.94|149.02|148.94|148.92|148.84|28
1744015380000|2025-04-07 08:43:00|148.97|148.89|149.12|148.99|149.17|149.04|148.97|148.89|338
1744015390000|2025-04-07 08:43:10|149.07|148.94|149.07|148.99|149.12|148.99|149.02|148.94|50
1744015400000|2025-04-07 08:43:20|149.17|148.94|149.22|149.14|149.22|149.14|149.17|148.94|132
1744015410000|2025-04-07 08:43:30|149.17|149.09|149.07|148.99|149.22|149.09|149.07|148.99|37
1744015420000|2025-04-07 08:43:40|149.12|148.94|149.02|148.94|149.12|148.99|149.02|148.94|27
1744015430000|2025-04-07 08:43:50|148.97|148.89|148.82|148.74|148.97|148.89|148.77|148.69|274
1744015440000|2025-04-07 08:44:00|148.72|148.59|148.92|148.79|148.92|148.84|148.72|148.59|178
1744015450000|2025-04-07 08:44:10|148.87|148.84|148.97|148.89|149.07|148.99|148.87|148.84|258
1744015460000|2025-04-07 08:44:20|148.92|148.84|148.92|148.79|149.02|148.89|148.92|148.79|31
1744015470000|2025-04-07 08:44:30|148.87|148.84|148.87|148.79|148.97|148.89|148.82|148.74|35
1744015480000|2025-04-07 08:44:40|148.92|148.84|149.17|149.04|149.22|149.14|148.87|148.84|71
1744015490000|2025-04-07 08:44:50|149.12|148.99|148.97|148.89|149.12|148.99|148.97|148.89|149
1744015500000|2025-04-07 08:45:00|149.02|148.94|148.97|148.89|149.07|148.94|148.87|148.79|91
1744015510000|2025-04-07 08:45:10|149.02|148.94|149.17|149.09|149.17|149.09|149.02|148.94|122
1744015520000|2025-04-07 08:45:20|149.22|149.14|149.22|149.14|149.32|149.24|149.17|149.09|113
1744015530000|2025-04-07 08:45:30|149.17|149.09|149.02|148.94|149.22|149.14|149.02|148.89|56
1744015540000|2025-04-07 08:45:40|149.07|148.89|149.02|148.94|149.17|149.09|148.97|148.89|54
1744015550000|2025-04-07 08:45:50|149.07|148.99|148.87|148.74|149.07|148.99|148.82|148.74|49
1744015560000|2025-04-07 08:46:00|148.82|148.79|149.02|148.94|149.02|148.94|148.77|148.69|124
1744015570000|2025-04-07 08:46:10|148.97|148.89|148.92|148.79|149.02|148.94|148.87|148.79|109
1744015580000|2025-04-07 08:46:20|148.87|148.84|149.02|148.89|149.02|148.89|148.87|148.79|31
1744015590000|2025-04-07 08:46:30|148.97|148.84|149.02|148.94|149.07|148.94|148.97|148.84|35
1744015600000|2025-04-07 08:46:40|149.07|148.89|148.97|148.89|149.07|148.89|148.92|148.79|115
1744015610000|2025-04-07 08:46:50|149.02|148.94|149.27|149.19|149.27|149.19|148.97|148.94|110
1744015620000|2025-04-07 08:47:00|149.22|149.14|149.37|149.29|149.42|149.34|149.22|149.14|94
1744015630000|2025-04-07 08:47:10|149.42|149.34|149.37|149.24|149.52|149.39|149.37|149.24|144
1744015640000|2025-04-07 08:47:20|149.32|149.29|149.17|149.04|149.37|149.29|149.17|149.04|22
1744015650000|2025-04-07 08:47:30|149.12|149.09|148.97|148.89|149.17|149.09|148.97|148.89|133
1744015660000|2025-04-07 08:47:40|149.02|148.84|148.92|148.84|149.02|148.89|148.92|148.79|54
1744015670000|2025-04-07 08:47:50|148.97|148.89|148.87|148.79|148.97|148.89|148.87|148.79|70
1744015680000|2025-04-07 08:48:00|148.82|148.74|148.87|148.74|148.87|148.79|148.82|148.74|25
1744015690000|2025-04-07 08:48:10|148.82|148.79|148.87|148.79|148.87|148.79|148.82|148.74|28
1744015700000|2025-04-07 08:48:20|148.82|148.74|148.87|148.79|148.92|148.79|148.82|148.74|7
1744015710000|2025-04-07 08:48:30|148.97|148.89|149.02|148.94|149.12|148.99|148.92|148.84|7272
1744015720000|2025-04-07 08:48:40|149.07|148.99|149.17|149.09|149.17|149.09|149.02|148.99|164
1744015730000|2025-04-07 08:48:50|149.27|149.14|149.12|148.99|149.27|149.19|149.07|148.99|154
1744015740000|2025-04-07 08:49:00|149.07|149.04|149.12|149.04|149.22|149.14|149.07|148.99|102
1744015750000|2025-04-07 08:49:10|149.07|148.99|149.07|148.99|149.12|149.04|149.07|148.99|47
1744015760000|2025-04-07 08:49:20|149.02|148.94|149.07|148.99|149.07|148.99|149.02|148.94|32
1744015770000|2025-04-07 08:49:30|149.12|149.04|149.12|148.99|149.17|149.04|149.02|148.94|75
1744015780000|2025-04-07 08:49:40|149.17|149.04|149.12|149.04|149.27|149.14|149.12|148.99|81
1744015790000|2025-04-07 08:49:50|149.17|149.09|149.12|149.04|149.22|149.14|149.07|148.99|26
1744015800000|2025-04-07 08:50:00|149.07|148.99|149.12|148.99|149.12|148.99|148.92|148.84|229
1744015810000|2025-04-07 08:50:10|149.07|148.94|149.17|149.09|149.17|149.09|149.02|148.94|655
1744015820000|2025-04-07 08:50:20|149.12|149.04|149.12|148.99|149.22|149.14|149.12|148.99|89
1744015830000|2025-04-07 08:50:30|149.07|149.04|149.12|148.99|149.12|149.04|149.07|148.99|30
1744015840000|2025-04-07 08:50:40|149.07|149.04|149.02|148.94|149.17|149.04|148.97|148.89|169
1744015850000|2025-04-07 08:50:50|148.97|148.89|148.97|148.84|149.02|148.94|148.97|148.84|6
1744015860000|2025-04-07 08:51:00|148.92|148.89|149.02|148.89|149.02|148.94|148.92|148.84|103
1744015870000|2025-04-07 08:51:10|149.12|148.94|149.07|148.94|149.12|148.99|148.97|148.89|85
1744015880000|2025-04-07 08:51:20|149.02|148.99|149.07|148.99|149.12|149.04|149.02|148.99|68
1744015890000|2025-04-07 08:51:30|149.12|149.04|149.07|148.94|149.17|149.09|149.07|148.94|27
1744015900000|2025-04-07 08:51:40|149.02|148.99|148.92|148.84|149.12|149.04|148.92|148.84|80
1744015910000|2025-04-07 08:51:50|148.97|148.89|148.97|148.89|149.02|148.89|148.92|148.84|18
1744015920000|2025-04-07 08:52:00|148.92|148.84|148.97|148.89|149.02|148.94|148.92|148.84|68
1744015930000|2025-04-07 08:52:10|149.02|148.94|149.17|149.09|149.17|149.09|149.02|148.94|35
1744015940000|2025-04-07 08:52:20|149.22|149.14|149.22|149.14|149.27|149.19|149.17|149.09|54
1744015950000|2025-04-07 08:52:30|149.17|149.09|149.22|149.09|149.22|149.14|149.17|149.09|64
1744015960000|2025-04-07 08:52:40|149.17|149.14|149.12|149.04|149.22|149.14|149.12|148.99|45
1744015970000|2025-04-07 08:52:50|149.17|149.09|149.22|149.14|149.27|149.14|149.17|149.09|45
1744015980000|2025-04-07 08:53:00|149.27|149.19|149.17|149.09|149.27|149.19|149.12|149.04|23
1744015990000|2025-04-07 08:53:10|149.12|149.04|149.12|148.99|149.17|149.09|149.07|148.99|68
1744016000000|2025-04-07 08:53:20|149.07|148.89|148.87|148.79|149.12|148.89|148.87|148.79|202
1744016010000|2025-04-07 08:53:30|148.82|148.74|148.77|148.69|148.87|148.74|148.77|148.69|117
1744016020000|2025-04-07 08:53:40|148.82|148.74|148.87|148.74|148.87|148.79|148.82|148.74|27
1744016030000|2025-04-07 08:53:50|148.92|148.79|148.77|148.69|148.92|148.79|148.72|148.64|266
1744016040000|2025-04-07 08:54:00|148.82|148.74|148.82|148.74|148.97|148.84|148.82|148.74|119
1744016050000|2025-04-07 08:54:10|148.87|148.79|148.92|148.84|148.97|148.89|148.87|148.79|19
1744016060000|2025-04-07 08:54:20|148.97|148.89|148.92|148.84|148.97|148.89|148.82|148.74|41
1744016070000|2025-04-07 08:54:30|148.87|148.79|148.87|148.79|148.92|148.84|148.87|148.74|36
1744016080000|2025-04-07 08:54:40||148.74||148.79||148.79||148.74|3849
1744016090000|2025-04-07 08:54:50|148.82|148.74|148.77|148.69|148.82|148.79|148.72|148.64|66
1744016100000|2025-04-07 08:55:00|148.72|148.64|148.82|148.69|148.82|148.74|148.72|148.64|42
1744016110000|2025-04-07 08:55:10|148.77|148.74|148.77|148.69|148.92|148.84|148.77|148.69|115
1744016120000|2025-04-07 08:55:20|148.82|148.74|148.87|148.74|148.87|148.79|148.82|148.69|5
1744016130000|2025-04-07 08:55:30|148.92|148.79|148.92|148.84|148.92|148.84|148.87|148.74|42
1744016140000|2025-04-07 08:55:40|148.97|148.79|148.77|148.69|148.97|148.84|148.77|148.69|164
1744016150000|2025-04-07 08:55:50|148.82|148.74|148.82|148.74|148.87|148.79|148.82|148.74|4998
1744016160000|2025-04-07 08:56:00|148.87|148.64|148.77|148.64|148.87|148.69|148.72|148.64|123
1744016170000|2025-04-07 08:56:10|148.82|148.69|148.72|148.64|148.82|148.69|148.72|148.64|22
1744016180000|2025-04-07 08:56:20|148.67|148.59|148.67|148.54|148.67|148.59|148.62|148.54|51
1744016190000|2025-04-07 08:56:30|148.52|148.59|148.52|148.44|148.57|148.59|148.52|148.44|146
1744016200000|2025-04-07 08:56:40|148.47|148.39|148.42|148.29|148.47|148.44|148.42|148.29|209
1744016210000|2025-04-07 08:56:50|148.37|148.24|148.12|148.04|148.37|148.24|148.12|148.04|211
1744016220000|2025-04-07 08:57:00|148.17|147.99|148.12|148.04|148.17|148.04|148.12|147.99|12
1744016230000|2025-04-07 08:57:10|148.17|147.99|148.17|148.04|148.17|148.09|148.17|147.99|44
1744016240000|2025-04-07 08:57:20|148.22|148.09|148.42|148.29|148.42|148.29|148.22|148.09|61
1744016250000|2025-04-07 08:57:30|148.32|148.19|148.22|148.14|148.42|148.29|148.22|148.14|188
1744016260000|2025-04-07 08:57:40|148.27|148.19|148.27|148.09|148.27|148.19|148.22|148.09|16
1744016270000|2025-04-07 08:57:50|148.22|148.14|148.27|148.14|148.32|148.19|148.22|148.14|17
1744016280000|2025-04-07 08:58:00|148.32|148.19|148.32|148.19|148.42|148.29|148.27|148.19|25
1744016290000|2025-04-07 08:58:10|148.27|148.14|148.17|148.09|148.32|148.14|148.17|148.09|28
1744016300000|2025-04-07 08:58:20|148.12|148.04|148.07|147.99|148.12|148.04|148.07|147.94|126
1744016310000|2025-04-07 08:58:30|148.02|147.94|148.07|147.94|148.07|147.94|148.02|147.94|8
1744016320000|2025-04-07 08:58:40|148.17|147.99|148.17|148.04|148.17|148.09|148.12|147.99|86
1744016330000|2025-04-07 08:58:50|148.27|148.09|148.32|148.19|148.32|148.19|148.27|148.09|26
1744016340000|2025-04-07 08:59:00|148.37|148.24|148.32|148.19|148.37|148.24|148.32|148.19|99
1744016350000|2025-04-07 08:59:10|148.37|148.24|148.32|148.24|148.37|148.24|148.32|148.24|150
1744016360000|2025-04-07 08:59:20|148.37||148.32||148.37||148.32||7
1744016370000|2025-04-07 08:59:30|148.42|148.29|148.37|148.29|148.42|148.29|148.37|148.29|365
1744016380000|2025-04-07 08:59:40|148.42|148.09|148.22|148.09|148.42|148.09|148.22|148.09|222
1744016390000|2025-04-07 08:59:50|148.27||148.27||148.27||148.27||1
1744016400000|2025-04-07 09:00:00|148.22|147.99|148.12|147.99|148.22|147.99|148.12|147.99|119
1744016410000|2025-04-07 09:00:10|148.07||148.12||148.12||148.07||33
1744016420000|2025-04-07 09:00:20|148.17|148.04|148.27|148.14|148.27|148.14|148.17|148.04|110
1744016430000|2025-04-07 09:00:30|148.37|148.24|148.47|148.34|148.52|148.39|148.37|148.24|158
1744016440000|2025-04-07 09:00:40|148.42|148.29|148.27|148.14|148.42|148.34|148.22|148.14|60
1744016460000|2025-04-07 09:01:00|148.32|148.19|148.27|148.14|148.32|148.19|148.27|148.14|37
1744016470000|2025-04-07 09:01:10||148.19||148.19||148.19||148.19|4
1744016480000|2025-04-07 09:01:20|148.32|148.24|148.47|148.34|148.47|148.39|148.32|148.24|161
1744016490000|2025-04-07 09:01:30|148.52|148.39|148.52|148.39|148.52|148.39|148.47|148.39|10
1744016500000|2025-04-07 09:01:40|148.57|148.44|148.37|148.24|148.57|148.44|148.32|148.19|271
1744016510000|2025-04-07 09:01:50|148.32|148.29|148.37|148.24|148.42|148.34|148.32|148.24|58
1744016520000|2025-04-07 09:02:00|148.32|148.14|148.22|148.09|148.37|148.14|148.17|148.09|206
1744016530000|2025-04-07 09:02:10|148.17|148.04|148.12|148.04|148.17|148.04|148.12|148.04|22
1744016540000|2025-04-07 09:02:20|148.17|147.99|147.92|147.79|148.17|148.09|147.92|147.79|165
1744016550000|2025-04-07 09:02:30|147.82|147.84|147.92|147.84|147.97|147.89|147.77|147.69|226
1744016560000|2025-04-07 09:02:40|147.97|147.79|147.92|147.79|147.97|147.89|147.87|147.79|47
1744016570000|2025-04-07 09:02:50|147.87|147.74|147.92|147.79|147.92|147.79|147.82|147.74|226
1744016580000|2025-04-07 09:03:00|147.87|147.74|147.97|147.84|147.97|147.84|147.77|147.64|254
1744016590000|2025-04-07 09:03:10|148.02|147.89|147.97|147.84|148.02|147.94|147.92|147.84|294
1744016600000|2025-04-07 09:03:20|148.02|147.89|148.12|147.99|148.12|148.04|147.97|147.89|32
1744016610000|2025-04-07 09:03:30|148.07|148.04|148.22|148.09|148.22|148.09|148.02|147.94|158
1744016620000|2025-04-07 09:03:40|148.27|148.14|148.42|148.29|148.42|148.29|148.27|148.14|119
1744016630000|2025-04-07 09:03:50|148.47|148.34|148.47|148.34|148.47|148.39|148.37|148.29|69
1744016640000|2025-04-07 09:04:00|148.52|148.39|148.52|148.44|148.52|148.44|148.42|148.29|57
1744016650000|2025-04-07 09:04:10|148.57|148.49|148.67|148.54|148.67|148.54|148.52|148.44|61
1744016660000|2025-04-07 09:04:20|148.62|148.49|148.52|148.39|148.67|148.54|148.52|148.39|24
1744016670000|2025-04-07 09:04:30|148.47|148.34|148.42|148.29|148.47|148.34|148.42|148.29|34
1744016680000|2025-04-07 09:04:40|148.37|148.24|148.37|148.24|148.37|148.24|148.37|148.24|7
1744016690000|2025-04-07 09:04:50|148.32|148.19|148.27|148.19|148.37|148.24|148.27|148.14|709
1744016700000|2025-04-07 09:05:00|148.32|148.24|148.37|148.24|148.37|148.24|148.27|148.19|19
1744016710000|2025-04-07 09:05:10|148.32|148.19|148.47|148.34|148.47|148.34|148.32|148.19|17
1744016720000|2025-04-07 09:05:20|148.42|148.39|148.47|148.34|148.47|148.39|148.42|148.34|20
1744016730000|2025-04-07 09:05:30|148.42|148.29|148.47|148.34|148.47|148.39|148.42|148.29|19
1744016740000|2025-04-07 09:05:40|148.52|148.39|148.42|148.29|148.57|148.44|148.37|148.29|54
1744016750000|2025-04-07 09:05:50|148.37|148.24|148.22|148.14|148.42|148.24|148.22|148.14|68
1744016760000|2025-04-07 09:06:00|148.17|148.09|148.22|148.09|148.22|148.14|148.17|148.09|13
1744016770000|2025-04-07 09:06:10|148.17|148.04|148.22|148.09|148.22|148.14|148.12|148.04|206
1744016780000|2025-04-07 09:06:20|148.17|148.14|148.27|148.19|148.27|148.19|148.17|148.09|146
1744016790000|2025-04-07 09:06:30|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|28
1744016800000|2025-04-07 09:06:40|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|2
1744016810000|2025-04-07 09:06:50|148.32|148.24|148.37|148.24|148.37|148.24|148.27|148.24|253
1744016820000|2025-04-07 09:07:00|148.42|148.34|148.52|148.39|148.57|148.44|148.37|148.24|65
1744016830000|2025-04-07 09:07:10|148.57|148.44|148.52|148.39|148.57|148.44|148.47|148.34|7
1744016840000|2025-04-07 09:07:20|148.57|148.44|148.32|148.24|148.57|148.44|148.32|148.24|22
1744016850000|2025-04-07 09:07:30|148.37|148.29|148.32|148.24|148.37|148.29|148.27|148.19|72
1744016860000|2025-04-07 09:07:40|148.37|148.19|148.32|148.19|148.37|148.24|148.32|148.19|10
1744016870000|2025-04-07 09:07:50|148.27|148.24|148.22|148.14|148.27|148.24|148.22|148.14|24
1744016880000|2025-04-07 09:08:00|148.27|148.19|148.32|148.19|148.32|148.19|148.22|148.09|76
1744016890000|2025-04-07 09:08:10|148.37|148.24|148.37|148.19|148.37|148.24|148.37|148.19|23
1744016900000|2025-04-07 09:08:20|148.32|148.14|148.22|148.14|148.32|148.14|148.22|148.14|127
1744016910000|2025-04-07 09:08:30|148.27|148.19|148.22|148.14|148.32|148.19|148.22|148.09|216
1744016920000|2025-04-07 09:08:40|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|179
1744016930000|2025-04-07 09:08:50|148.27|148.09|148.37|148.24|148.37|148.24|148.27|148.09|222
1744016940000|2025-04-07 09:09:00|148.42|148.34|148.57|148.44|148.57|148.49|148.42|148.34|169
1744016950000|2025-04-07 09:09:10|148.52|148.49|148.57|148.49|148.72|148.59|148.52|148.44|64
1744016960000|2025-04-07 09:09:20|148.62|148.54|148.62|148.49|148.62|148.54|148.52|148.44|111
1744016970000|2025-04-07 09:09:30|148.67|148.54|148.72|148.59|148.72|148.59|148.62|148.54|35
1744016980000|2025-04-07 09:09:40|148.67|148.64|148.62|148.54|148.72|148.64|148.62|148.54|49
1744016990000|2025-04-07 09:09:50|148.67|148.59|148.87|148.74|148.87|148.74|148.67|148.59|25
1744017000000|2025-04-07 09:10:00|148.92|148.79|148.92|148.84|148.97|148.84|148.87|148.79|74
1744017010000|2025-04-07 09:10:10|148.87|148.79|148.97|148.89|149.02|148.94|148.87|148.79|40
1744017020000|2025-04-07 09:10:20|149.02|148.94|149.12|148.99|149.17|149.04|149.02|148.89|68
1744017030000|2025-04-07 09:10:30|149.17|149.04|149.07|148.99|149.17|149.04|149.02|148.94|50
1744017040000|2025-04-07 09:10:40|149.02|148.94|149.22|149.09|149.22|149.09|149.02|148.94|54
1744017050000|2025-04-07 09:10:50|149.27|149.14|149.37|149.29|149.37|149.29|149.27|149.14|12
1744017060000|2025-04-07 09:11:00|149.32|149.24|149.22|149.14|149.37|149.29|149.22|149.14|161
1744017070000|2025-04-07 09:11:10|149.27|149.19|149.42|149.34|149.42|149.34|149.27|149.19|29
1744017080000|2025-04-07 09:11:20|149.47|149.39|149.47|149.34|149.47|149.39|149.42|149.34|9
1744017090000|2025-04-07 09:11:30|149.42|149.39|149.42|149.34|149.42|149.39|149.37|149.29|44
1744017100000|2025-04-07 09:11:40|149.37|149.29|149.37|149.24|149.42|149.29|149.37|149.24|6
1744017110000|2025-04-07 09:11:50|149.32|149.19|149.22|149.09|149.32|149.19|149.22|149.09|12
1744017120000|2025-04-07 09:12:00|149.27|149.14|149.22|149.09|149.27|149.14|149.22|149.09|16
1744017130000|2025-04-07 09:12:10|149.17|149.14|149.02|148.94|149.22|149.14|149.02|148.94|101
1744017140000|2025-04-07 09:12:20|149.07|148.99|149.12|148.99|149.12|148.99|149.02|148.94|42
1744017150000|2025-04-07 09:12:30|149.07|148.94|149.07|148.94|149.07|148.94|148.97|148.84|32
1744017160000|2025-04-07 09:12:40|149.02||149.07||149.07||149.02||0
1744017170000|2025-04-07 09:12:50|149.02|148.89|149.17|148.99|149.17|148.99|148.97|148.89|101
1744017180000|2025-04-07 09:13:00|149.27|149.14|149.22|149.14|149.32|149.24|149.17|149.09|85
1744017190000|2025-04-07 09:13:10|149.17|149.09|149.07|148.99|149.17|149.09|149.07|148.99|17
1744017200000|2025-04-07 09:13:20|149.02|148.94|149.02|148.94|149.02|148.99|149.02|148.89|1724
1744017210000|2025-04-07 09:13:30|148.97|148.89|148.92|148.79|148.97|148.89|148.87|148.74|39
1744017220000|2025-04-07 09:13:40|148.97|148.84|148.82|148.69|148.97|148.84|148.82|148.69|134
1744017230000|2025-04-07 09:13:50|148.77|148.74|148.77|148.64|148.82|148.74|148.72|148.64|128
1744017240000|2025-04-07 09:14:00|148.72|148.59|148.77|148.64|148.77|148.69|148.67|148.59|42
1744017250000|2025-04-07 09:14:10|148.72|148.59|148.72|148.59|148.72|148.59|148.72|148.59|0
1744017260000|2025-04-07 09:14:20|148.82|148.64|148.77|148.64|148.87|148.74|148.77|148.64|12
1744017270000|2025-04-07 09:14:30|148.72|148.59|148.77|148.64|148.77|148.64|148.72|148.59|5
1744017280000|2025-04-07 09:14:40|148.72|148.69|148.77|148.64|148.77|148.69|148.72|148.64|7
1744017290000|2025-04-07 09:14:50|148.72|148.54|148.62|148.49|148.72|148.54|148.57|148.49|62
1744017300000|2025-04-07 09:15:00|148.57|148.44|148.62|148.49|148.72|148.64|148.52|148.39|372
1744017310000|2025-04-07 09:15:10|148.57|148.54|148.62|148.54|148.67|148.59|148.57|148.54|78
1744017320000|2025-04-07 09:15:20|148.57|148.44|148.57|148.44|148.57|148.49|148.57|148.44|100
1744017330000|2025-04-07 09:15:30|148.52|148.39|148.52|148.39|148.52|148.39|148.47|148.39|155
1744017340000|2025-04-07 09:15:40|148.47|148.34|148.32|148.19|148.47|148.34|148.32|148.19|190
1744017350000|2025-04-07 09:15:50|148.37|148.24|148.47|148.34|148.47|148.34|148.37|148.24|44
1744017360000|2025-04-07 09:16:00|148.42|148.29|148.37|148.29|148.47|148.39|148.37|148.29|187
1744017370000|2025-04-07 09:16:10|148.42|148.34|148.42|148.29|148.47|148.34|148.37|148.29|14
1744017380000|2025-04-07 09:16:20|148.37|148.24|148.37|148.24|148.37|148.24|148.37|148.24|0
1744017390000|2025-04-07 09:16:30|148.32|148.19|148.32|148.24|148.32|148.24|148.22|148.14|418
1744017400000|2025-04-07 09:16:40|148.37|148.19|148.32|148.24|148.42|148.29|148.27|148.19|146
1744017410000|2025-04-07 09:16:50|148.37|148.34|148.37|148.24|148.47|148.39|148.37|148.24|11
1744017420000|2025-04-07 09:17:00|148.47|148.29|148.47|148.34|148.47|148.34|148.47|148.29|39
1744017430000|2025-04-07 09:17:10|148.42|148.39|148.67|148.54|148.72|148.59|148.42|148.39|126
1744017440000|2025-04-07 09:17:20|148.62|148.49|148.62|148.49|148.62|148.49|148.57|148.49|47
1744017450000|2025-04-07 09:17:30|148.72|148.54|148.72|148.59|148.72|148.59|148.72|148.54|4
1744017460000|2025-04-07 09:17:40|148.77|148.64|148.62|148.54|148.77|148.64|148.62|148.54|12
1744017470000|2025-04-07 09:17:50|148.57|148.49|148.52|148.44|148.62|148.49|148.52|148.44|6
1744017480000|2025-04-07 09:18:00|148.47|148.39|148.52|148.39|148.52|148.44|148.47|148.39|2
1744017490000|2025-04-07 09:18:10|148.47|148.34|148.57|148.49|148.57|148.49|148.42|148.34|258
1744017500000|2025-04-07 09:18:20|148.62|148.39|148.52|148.39|148.62|148.39|148.47|148.39|34
1744017510000|2025-04-07 09:18:30|148.57|148.44|148.62|148.49|148.62|148.49|148.57|148.44|0
1744017520000|2025-04-07 09:18:40||148.54||148.49||148.54||148.49|1
1744017530000|2025-04-07 09:18:50|148.57|148.44|148.57|148.44|148.57|148.49|148.47|148.39|11
1744017540000|2025-04-07 09:19:00|148.52|148.49|148.52|148.44|148.57|148.49|148.52|148.44|23
1744017550000|2025-04-07 09:19:10|148.57|148.49|148.47|148.39|148.57|148.49|148.47|148.39|204
1744017560000|2025-04-07 09:19:20|148.42|148.34|148.47|148.34|148.47|148.34|148.42|148.34|5188
1744017570000|2025-04-07 09:19:30|148.42|148.39|148.37|148.24|148.42|148.39|148.32|148.24|85
1744017580000|2025-04-07 09:19:40|148.42|148.29|148.42|148.29|148.42|148.29|148.37|148.24|4
1744017590000|2025-04-07 09:19:50|148.37|148.24|148.37|148.24|148.37|148.29|148.32|148.24|32
1744017600000|2025-04-07 09:20:00|148.42|148.29|148.42|148.29|148.42|148.34|148.32|148.24|56
1744017610000|2025-04-07 09:20:10|148.37|148.34|148.42|148.29|148.42|148.34|148.37|148.29|0
1744017620000|2025-04-07 09:20:20|148.47|148.34|148.57|148.44|148.57|148.44|148.47|148.34|141
1744017630000|2025-04-07 09:20:30|148.52|148.39|148.47|148.39|148.57|148.39|148.47|148.39|258
1744017640000|2025-04-07 09:20:40|148.52|148.34|148.32|148.24|148.52|148.34|148.32|148.24|281
1744017650000|2025-04-07 09:20:50|148.27|148.19|148.27|148.19|148.27|148.19|148.27|148.19|146
1744017660000|2025-04-07 09:21:00|148.22|148.14|148.17|148.09|148.22|148.19|148.17|148.09|75
1744017670000|2025-04-07 09:21:10|148.22|148.14|148.22|148.14|148.22|148.14|148.22|148.14|62
1744017680000|2025-04-07 09:21:20|148.17|148.09|148.07|147.99|148.22|148.09|148.07|147.99|48
1744017690000|2025-04-07 09:21:30|148.02|147.94|147.97|147.89|148.02|147.99|147.97|147.89|123
1744017700000|2025-04-07 09:21:40|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.79|104
1744017710000|2025-04-07 09:21:50|147.92|147.84|148.02|147.94|148.02|147.94|147.92|147.84|169
1744017720000|2025-04-07 09:22:00|147.97|147.89|147.87|147.79|148.02|147.94|147.87|147.79|91
1744017730000|2025-04-07 09:22:10|147.82|147.74|147.82|147.74|147.87|147.79|147.82|147.74|49
1744017740000|2025-04-07 09:22:20|147.87|147.69|147.82|147.74|147.87|147.74|147.82|147.69|98
1744017750000|2025-04-07 09:22:30|147.87|147.79|147.82|147.74|147.92|147.84|147.82|147.69|272
1744017760000|2025-04-07 09:22:40|147.77|147.69|147.82|147.74|147.92|147.84|147.77|147.69|553
1744017770000|2025-04-07 09:22:50|147.87|147.79|147.87|147.74|147.92|147.84|147.77|147.64|1133
1744017780000|2025-04-07 09:23:00|147.97|147.79|147.87|147.79|147.97|147.89|147.82|147.69|498
1744017790000|2025-04-07 09:23:10|147.92|147.84|147.77|147.64|147.92|147.84|147.72|147.59|231
1744017800000|2025-04-07 09:23:20|147.82|147.69|147.77|147.69|147.87|147.79|147.77|147.69|50
1744017810000|2025-04-07 09:23:30|147.82|147.64|147.77|147.69|147.82|147.74|147.77|147.64|27
1744017820000|2025-04-07 09:23:40|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|51
1744017830000|2025-04-07 09:23:50|147.92|147.84|148.02|147.89|148.07|147.94|147.82|147.74|126
1744017840000|2025-04-07 09:24:00|147.97|147.94|148.17|148.04|148.17|148.04|147.97|147.89|50
1744017850000|2025-04-07 09:24:10|148.12|148.09|148.12|147.99|148.17|148.09|148.12|147.99|17
1744017860000|2025-04-07 09:24:20|148.02|147.94|147.92|147.79|148.02|147.94|147.92|147.79|32
1744017870000|2025-04-07 09:24:30|147.87|147.74|147.92|147.84|147.97|147.89|147.87|147.74|52
1744017880000|2025-04-07 09:24:40|147.87|147.79|147.87|147.79|147.97|147.89|147.82|147.74|83
1744017890000|2025-04-07 09:24:50|148.07|147.74|148.02|147.94|148.07|147.94|148.02|147.74|133
1744017900000|2025-04-07 09:25:00|148.07|147.89|148.07|147.99|148.07|147.99|147.97|147.89|160
1744017910000|2025-04-07 09:25:10|148.02|147.94|147.92|147.84|148.02|147.94|147.92|147.84|23
1744017920000|2025-04-07 09:25:20|147.97|147.89|147.97|147.89|148.07|147.99|147.92|147.89|167
1744017930000|2025-04-07 09:25:30|148.02|147.94|148.07|147.99|148.12|148.04|148.02|147.89|39
1744017940000|2025-04-07 09:25:40|148.02|147.94|148.17|148.09|148.22|148.09|148.02|147.89|58
1744017950000|2025-04-07 09:25:50|148.22|148.04|148.07|147.99|148.22|148.09|148.02|147.94|79
1744017960000|2025-04-07 09:26:00|148.02|147.94|148.12|147.99|148.12|148.04|148.02|147.94|117
1744017970000|2025-04-07 09:26:10|148.22|148.04|148.12|148.04|148.27|148.14|148.12|147.99|43
1744017980000|2025-04-07 09:26:20|148.17|148.09|148.27|148.19|148.27|148.19|148.12|148.09|101
1744017990000|2025-04-07 09:26:30|148.32|148.14|148.62|148.49|148.62|148.49|148.27|148.14|173
1744018000000|2025-04-07 09:26:40|148.57|148.54|148.67|148.59|148.67|148.59|148.57|148.44|77
1744018010000|2025-04-07 09:26:50|148.72|148.54|148.62|148.54|148.72|148.59|148.62|148.54|64
1744018020000|2025-04-07 09:27:00|148.67|148.59|148.97|148.89|149.02|148.89|148.67|148.59|109
1744018030000|2025-04-07 09:27:10|149.02|148.94|148.92|148.79|149.02|148.94|148.87|148.79|142
1744018040000|2025-04-07 09:27:20|148.82|148.84|148.82|148.74|148.92|148.84|148.77|148.69|35
1744018050000|2025-04-07 09:27:30|148.77|148.69|148.82|148.74|148.87|148.79|148.77|148.69|40
1744018060000|2025-04-07 09:27:40|148.77|148.69|148.72|148.64|148.77|148.69|148.62|148.54|95
1744018070000|2025-04-07 09:27:50|148.67|148.54|148.57|148.49|148.67|148.54|148.47|148.39|47
1744018080000|2025-04-07 09:28:00|148.52|148.44|148.62|148.54|148.62|148.54|148.52|148.44|81
1744018090000|2025-04-07 09:28:10|148.57|148.49|148.57|148.49|148.57|148.49|148.47|148.34|21
1744018100000|2025-04-07 09:28:20|148.52|148.44|148.57|148.44|148.67|148.59|148.52|148.44|17
1744018110000|2025-04-07 09:28:30|148.52|148.39|148.62|148.54|148.67|148.54|148.52|148.39|2
1744018120000|2025-04-07 09:28:40|148.67|148.59|148.82|148.69|148.82|148.74|148.67|148.54|47
1744018130000|2025-04-07 09:28:50|148.72|148.74|148.67|148.59|148.77|148.74|148.62|148.54|15
1744018140000|2025-04-07 09:29:00|148.62|148.54|148.62|148.54|148.72|148.64|148.62|148.49|16
1744018150000|2025-04-07 09:29:10|148.57|148.49|148.52|148.44|148.62|148.54|148.52|148.44|50
1744018160000|2025-04-07 09:29:20|148.47|148.39|148.57|148.49|148.62|148.54|148.47|148.39|145
1744018170000|2025-04-07 09:29:30|148.62|148.44|148.62|148.54|148.67|148.54|148.57|148.44|9
1744018180000|2025-04-07 09:29:40|148.67|148.49|148.57|148.49|148.67|148.54|148.57|148.49|3
1744018190000|2025-04-07 09:29:50|148.62|148.54|148.62|148.54|148.72|148.59|148.57|148.54|10
1744018200000|2025-04-07 09:30:00|148.52|148.44|148.72|148.64|148.82|148.74|148.52|148.44|85
1744018210000|2025-04-07 09:30:10|148.77|148.59|148.82|148.74|148.87|148.79|148.72|148.59|69
1744018220000|2025-04-07 09:30:20|148.87|148.69|148.92|148.79|148.92|148.79|148.77|148.69|94
1744018230000|2025-04-07 09:30:30|148.87|148.74|148.82|148.74|148.97|148.84|148.82|148.69|15
1744018240000|2025-04-07 09:30:40|148.87|148.69|148.87|148.79|148.92|148.79|148.77|148.69|39
1744018250000|2025-04-07 09:30:50|148.82|148.74|148.87|148.74|148.92|148.84|148.82|148.74|36
1744018260000|2025-04-07 09:31:00|148.82|148.69|148.87|148.79|148.97|148.84|148.77|148.69|6
1744018270000|2025-04-07 09:31:10|148.92|148.84|148.97|148.89|149.02|148.94|148.87|148.84|28
1744018280000|2025-04-07 09:31:20|148.92|148.84|148.72|148.64|148.97|148.84|148.72|148.64|19
1744018290000|2025-04-07 09:31:30|148.67|148.59|148.62|148.54|148.72|148.64|148.62|148.54|65
1744018300000|2025-04-07 09:31:40|148.67|148.49|148.67|148.59|148.67|148.59|148.62|148.49|12
1744018310000|2025-04-07 09:31:50|148.62|148.54|148.57|148.49|148.67|148.59|148.57|148.44|16
1744018320000|2025-04-07 09:32:00|148.52|148.44|148.77|148.69|148.92|148.79|148.52|148.44|121
1744018330000|2025-04-07 09:32:10|148.82|148.64|148.82|148.69|148.87|148.79|148.77|148.64|21
1744018340000|2025-04-07 09:32:20|148.77|148.74|149.02|148.89|149.02|148.89|148.77|148.74|16
1744018350000|2025-04-07 09:32:30|148.97|148.99|149.17|149.09|149.17|149.09|148.97|148.94|41
1744018360000|2025-04-07 09:32:40|149.22|149.04|149.22|149.09|149.27|149.19|149.17|149.04|20
1744018370000|2025-04-07 09:32:50|149.17|149.14|149.22|149.09|149.22|149.14|149.17|149.09|2
1744018380000|2025-04-07 09:33:00|149.17|149.14|149.17|149.09|149.22|149.14|149.12|148.99|38
1744018390000|2025-04-07 09:33:10|149.22|149.04|149.22|149.14|149.32|149.19|149.17|149.04|47
1744018400000|2025-04-07 09:33:20|149.17|149.09|149.32|149.24|149.32|149.24|149.17|149.09|11
1744018410000|2025-04-07 09:33:30|149.37|149.29|149.42|149.34|149.47|149.34|149.32|149.29|189
1744018420000|2025-04-07 09:33:40|149.47|149.39|149.47|149.39|149.47|149.39|149.47|149.39|19
1744018430000|2025-04-07 09:33:50|149.52|149.44|149.47|149.34|149.57|149.44|149.37|149.29|84
1744018440000|2025-04-07 09:34:00|149.42|149.29|149.47|149.39|149.57|149.44|149.37|149.29|43
1744018450000|2025-04-07 09:34:10|149.52|149.44|149.47|149.34|149.52|149.44|149.42|149.34|3
1744018460000|2025-04-07 09:34:20|149.42|149.29|149.47|149.34|149.47|149.34|149.37|149.24|31
1744018470000|2025-04-07 09:34:30|149.42|149.29|149.37|149.29|149.47|149.34|149.27|149.19|63
1744018480000|2025-04-07 09:34:40|149.32|149.24|149.32|149.19|149.37|149.24|149.22|149.09|58
1744018490000|2025-04-07 09:34:50|149.27|149.14|149.27|149.19|149.32|149.24|149.27|149.14|4
1744018500000|2025-04-07 09:35:00|149.32|149.14|149.22|149.14|149.32|149.24|149.17|149.09|83
1744018510000|2025-04-07 09:35:10|149.27|149.19|149.17|149.09|149.27|149.19|149.17|149.09|3
1744018520000|2025-04-07 09:35:20|149.22|149.14|149.17|149.09|149.27|149.14|149.17|149.04|52
1744018530000|2025-04-07 09:35:30|149.22|149.04|149.27|149.14|149.27|149.14|149.12|148.99|31
1744018540000|2025-04-07 09:35:40|149.32|149.19|149.37|149.29|149.42|149.34|149.32|149.14|196
1744018550000|2025-04-07 09:35:50|149.42|149.34|149.42|149.34|149.42|149.34|149.37|149.29|67
1744018560000|2025-04-07 09:36:00|149.47|149.29|149.47|149.39|149.52|149.44|149.42|149.29|17
1744018570000|2025-04-07 09:36:10|149.42|149.34|149.32|149.24|149.42|149.34|149.32|149.24|6
1744018580000|2025-04-07 09:36:20|149.37|149.29|149.42|149.29|149.42|149.34|149.32|149.24|62
1744018590000|2025-04-07 09:36:30|149.37|149.24|149.42|149.34|149.42|149.34|149.32|149.24|0
1744018600000|2025-04-07 09:36:40|149.47|149.29|149.42|149.34|149.52|149.44|149.42|149.29|16
1744018610000|2025-04-07 09:36:50|149.47|149.39|149.47|149.39|149.52|149.39|149.42|149.34|35
1744018620000|2025-04-07 09:37:00|149.42|149.34|149.47|149.39|149.47|149.39|149.37|149.29|22
1744018630000|2025-04-07 09:37:10|149.52|149.34|149.42|149.29|149.52|149.39|149.37|149.29|65
1744018640000|2025-04-07 09:37:20|149.37|149.34|149.47|149.39|149.52|149.39|149.37|149.34|43
1744018650000|2025-04-07 09:37:30|149.42|149.34|149.42|149.34|149.47|149.34|149.37|149.29|35
1744018660000|2025-04-07 09:37:40|149.37|149.29|149.37|149.29|149.47|149.34|149.37|149.29|116
1744018670000|2025-04-07 09:37:50|149.32|149.24|149.22|149.14|149.32|149.24|149.17|149.09|18
1744018680000|2025-04-07 09:38:00|149.17|149.09|149.17|149.09|149.27|149.14|149.17|149.04|6
1744018690000|2025-04-07 09:38:10|149.22|149.14|149.27|149.19|149.27|149.19|149.22|149.09|73
1744018700000|2025-04-07 09:38:20|149.22|149.14|149.27|149.19|149.27|149.19|149.17|149.09|14
1744018710000|2025-04-07 09:38:30|149.32|149.14|149.37|149.29|149.42|149.34|149.32|149.14|18
1744018720000|2025-04-07 09:38:40|149.32|149.24|149.42|149.34|149.42|149.34|149.22|149.14|43
1744018730000|2025-04-07 09:38:50|149.52|149.39|149.52|149.44|149.57|149.49|149.47|149.39|21
1744018740000|2025-04-07 09:39:00|149.57|149.49|149.52|149.44|149.62|149.54|149.52|149.44|60
1744018750000|2025-04-07 09:39:10|149.57|149.39|149.67|149.59|149.67|149.59|149.52|149.39|30
1744018760000|2025-04-07 09:39:20|149.62|149.54|149.67|149.59|149.72|149.59|149.57|149.49|223
1744018770000|2025-04-07 09:39:30|149.62|149.54|149.62|149.49|149.62|149.54|149.52|149.39|184
1744018780000|2025-04-07 09:39:40|149.67|149.54|149.72|149.64|149.72|149.64|149.62|149.54|218
1744018790000|2025-04-07 09:39:50|149.77|149.69|149.77|149.69|149.82|149.74|149.77|149.69|175
1744018800000|2025-04-07 09:40:00|149.82|149.64|149.82|149.74|149.87|149.79|149.77|149.64|229
1744018810000|2025-04-07 09:40:10|149.87|149.79|149.87|149.79|149.92|149.84|149.87|149.79|76
1744018820000|2025-04-07 09:40:20|149.92|149.84|149.87|149.79|149.92|149.84|149.82|149.74|68
1744018830000|2025-04-07 09:40:30|149.92|149.74|149.92|149.84|149.92|149.84|149.87|149.74|9
1744018840000|2025-04-07 09:40:40|149.97|149.89|150.07|149.99|150.07|149.99|149.97|149.89|144
1744018850000|2025-04-07 09:40:50|150.12|150.04|149.92|149.84|150.12|150.04|149.92|149.84|46
1744018860000|2025-04-07 09:41:00|149.87|149.79|149.87|149.79|149.87|149.79|149.77|149.69|30
1744018870000|2025-04-07 09:41:10|149.82|149.74|149.92|149.84|149.92|149.84|149.82|149.74|100
1744018880000|2025-04-07 09:41:20|149.97|149.89|149.92|149.84|149.97|149.89|149.87|149.79|5
1744018890000|2025-04-07 09:41:30|149.87|149.79|149.87|149.74|149.92|149.84|149.87|149.74|6
1744018900000|2025-04-07 09:41:40|149.92|149.79|150.02|149.89|150.02|149.89|149.92|149.74|11
1744018910000|2025-04-07 09:41:50|149.97|149.84|149.97|149.89|150.12|149.99|149.92|149.84|15
1744018920000|2025-04-07 09:42:00|150.02|149.94|150.22|150.14|150.32|150.19|150.02|149.89|29
1744018930000|2025-04-07 09:42:10|150.17|150.09|150.32|150.19|150.32|150.24|150.17|150.09|91
1744018940000|2025-04-07 09:42:20|150.27|150.14|150.32|150.19|150.32|150.19|150.22|150.14|8
1744018950000|2025-04-07 09:42:30|150.27|150.24|150.42|150.34|150.42|150.34|150.22|150.14|16
1744018960000|2025-04-07 09:42:40|150.37|150.29|150.42|150.34|150.42|150.34|150.32|150.24|48
1744018970000|2025-04-07 09:42:50|150.37|150.29|150.37|150.29|150.47|150.39|150.37|150.29|151
1744018980000|2025-04-07 09:43:00|150.32|150.19|150.27|150.19|150.32|150.24|150.22|150.09|53
1744018990000|2025-04-07 09:43:10|150.32|150.24|150.27|150.19|150.32|150.24|150.22|150.14|126
1744019000000|2025-04-07 09:43:20|150.32|150.14|150.27|150.19|150.32|150.19|150.22|150.14|18
1744019010000|2025-04-07 09:43:30|150.22|150.14|150.37|150.29|150.37|150.29|150.22|150.14|22
1744019020000|2025-04-07 09:43:40|150.47|150.34|150.42|150.29|150.47|150.39|150.37|150.29|25
1744019030000|2025-04-07 09:43:50|150.37|150.24|150.32|150.19|150.42|150.29|150.32|150.19|10
1744019040000|2025-04-07 09:44:00|150.22|150.14|150.37|150.29|150.42|150.34|150.22|150.14|53
1744019050000|2025-04-07 09:44:10|150.42|150.34|150.47|150.39|150.52|150.39|150.37|150.34|11
1744019060000|2025-04-07 09:44:20|150.52|150.44|150.47|150.39|150.57|150.49|150.47|150.39|35
1744019070000|2025-04-07 09:44:30|150.52|150.34|150.42|150.34|150.52|150.39|150.42|150.29|12
1744019080000|2025-04-07 09:44:40|150.47|150.39|150.32|150.24|150.47|150.39|150.27|150.19|12
1744019090000|2025-04-07 09:44:50|150.37|150.29|150.42|150.34|150.42|150.34|150.32|150.29|14
1744019100000|2025-04-07 09:45:00|150.37|150.29|150.42|150.29|150.47|150.34|150.32|150.19|18
1744019110000|2025-04-07 09:45:10|150.47|150.34|150.57|150.44|150.62|150.54|150.47|150.34|48
1744019120000|2025-04-07 09:45:20|150.52|150.39|150.37|150.29|150.52|150.39|150.37|150.29|24
1744019130000|2025-04-07 09:45:30|150.32|150.24|150.27|150.19|150.32|150.29|150.22|150.14|69
1744019140000|2025-04-07 09:45:40|150.32|150.24|150.32|150.24|150.47|150.39|150.32|150.19|24
1744019150000|2025-04-07 09:45:50|150.27|150.14|150.22|150.14|150.27|150.14|150.17|150.09|18
1744019160000|2025-04-07 09:46:00|150.17|150.09|150.12|150.04|150.22|150.09|150.12|150.04|24
1744019170000|2025-04-07 09:46:10|150.17|150.09|150.12|150.04|150.17|150.09|150.12|149.99|30
1744019180000|2025-04-07 09:46:20|150.17|149.99|150.07|149.94|150.17|150.09|150.02|149.94|69
1744019190000|2025-04-07 09:46:30|150.02|149.99|150.02|149.89|150.12|149.99|150.02|149.89|1
1744019200000|2025-04-07 09:46:40|149.97|149.84|149.97|149.84|150.02|149.89|149.92|149.84|5
1744019210000|2025-04-07 09:46:50|149.92|149.89|150.02|149.94|150.07|149.94|149.92|149.89|10
1744019220000|2025-04-07 09:47:00|149.97|149.89|149.97|149.89|150.12|149.99|149.97|149.89|66
1744019230000|2025-04-07 09:47:10|150.02|149.94|150.12|149.99|150.12|149.99|150.02|149.94|6
1744019240000|2025-04-07 09:47:20|150.07|150.04|150.32|150.24|150.37|150.29|150.07|149.99|20
1744019250000|2025-04-07 09:47:30|150.37|150.29|150.47|150.39|150.47|150.39|150.32|150.29|54
1744019260000|2025-04-07 09:47:40|150.52|150.34|150.42|150.34|150.52|150.34|150.32|150.24|1268
1744019270000|2025-04-07 09:47:50|150.47|150.39|150.67|150.54|150.67|150.54|150.42|150.34|1168
1744019280000|2025-04-07 09:48:00|150.72|150.59|150.77|150.64|150.77|150.69|150.67|150.59|40
1744019290000|2025-04-07 09:48:10|150.82|150.69|150.92|150.84|150.92|150.84|150.82|150.69|133
1744019300000|2025-04-07 09:48:20|150.97|150.94|151.02|150.94|151.07|150.99|150.92|150.89|119
1744019310000|2025-04-07 09:48:30|151.07|150.89|151.22|151.14|151.22|151.14|151.02|150.89|403
1744019320000|2025-04-07 09:48:40|151.27|151.19|151.37|151.29|151.37|151.29|151.27|151.19|236
1744019330000|2025-04-07 09:48:50|151.32|151.24|151.37|151.24|151.37|151.24|151.32|151.24|222
1744019340000|2025-04-07 09:49:00|151.42|151.29|151.32|151.19|151.42|151.29|151.22|151.14|274
1744019350000|2025-04-07 09:49:10|151.27|151.24|151.47|151.39|151.47|151.39|151.27|151.19|74
1744019360000|2025-04-07 09:49:20|151.52|151.44|151.62|151.54|151.67|151.54|151.52|151.44|207
1744019370000|2025-04-07 09:49:30|151.67|151.59|151.62|151.54|151.67|151.59|151.62|151.49|187
1744019380000|2025-04-07 09:49:40|151.67|151.59|151.67|151.59|151.67|151.59|151.57|151.49|333
1744019390000|2025-04-07 09:49:50|151.62|151.54|151.37|151.29|151.62|151.54|151.32|151.24|986
1744019400000|2025-04-07 09:50:00|151.32|151.24|151.57|151.44|151.57|151.49|151.32|151.24|237
1744019410000|2025-04-07 09:50:10|151.52|151.49|151.72|151.59|151.72|151.64|151.52|151.44|126
1744019420000|2025-04-07 09:50:20|151.67|151.64|151.67|151.59|151.72|151.64|151.62|151.54|886
1744019430000|2025-04-07 09:50:30|151.62|151.54|151.52|151.44|151.62|151.54|151.42|151.34|269
1744019440000|2025-04-07 09:50:40|151.57|151.49|151.57|151.49|151.57|151.49|151.52|151.44|92
1744019450000|2025-04-07 09:50:50|151.62|151.54|151.47|151.34|151.62|151.54|151.37|151.29|198
1744019460000|2025-04-07 09:51:00|151.42|151.29|151.22|151.14|151.42|151.29|151.22|151.14|99
1744019470000|2025-04-07 09:51:10|151.17|151.09|151.12|151.04|151.22|151.09|151.12|151.04|85
1744019480000|2025-04-07 09:51:20|151.07|150.99|151.12|151.04|151.12|151.04|151.07|150.99|384
1744019490000|2025-04-07 09:51:30|151.07|150.99|151.02|150.94|151.07|150.99|151.02|150.89|191
1744019500000|2025-04-07 09:51:40|150.97|150.89|150.92|150.84|151.02|150.94|150.92|150.84|276
1744019510000|2025-04-07 09:51:50|151.02|150.89|150.97|150.89|151.02|150.94|150.87|150.79|431
1744019520000|2025-04-07 09:52:00|151.02|150.84|150.97|150.89|151.02|150.89|150.82|150.74|220
1744019530000|2025-04-07 09:52:10|151.02|150.94|151.02|150.89|151.02|150.94|150.97|150.89|218
1744019540000|2025-04-07 09:52:20|150.97|150.94|150.97|150.84|151.02|150.94|150.87|150.74|84
1744019550000|2025-04-07 09:52:30|150.92|150.79|150.82|150.69|150.97|150.79|150.82|150.69|17
1744019560000|2025-04-07 09:52:40|150.77|150.64|150.62|150.54|150.77|150.69|150.57|150.49|248
1744019570000|2025-04-07 09:52:50|150.67|150.49|150.82|150.74|150.87|150.79|150.67|150.49|575
1744019580000|2025-04-07 09:53:00|150.77|150.69|150.77|150.69|150.77|150.69|150.62|150.49|78
1744019590000|2025-04-07 09:53:10|150.72|150.64|150.82|150.74|150.87|150.74|150.72|150.59|77
1744019600000|2025-04-07 09:53:20|150.87|150.69|150.72|150.64|150.87|150.74|150.72|150.64|132
1744019610000|2025-04-07 09:53:30|150.77|150.59|150.87|150.74|150.87|150.79|150.67|150.59|440
1744019620000|2025-04-07 09:53:40|150.82|150.69|150.77|150.64|150.82|150.69|150.72|150.59|134
1744019630000|2025-04-07 09:53:50|150.72|150.59|150.37|150.24|150.72|150.59|150.37|150.24|1149
1744019640000|2025-04-07 09:54:00|150.42|150.29|150.42|150.34|150.47|150.34|150.37|150.29|45
1744019650000|2025-04-07 09:54:10|150.37|150.29|150.42|150.29|150.47|150.34|150.37|150.29|4
1744019660000|2025-04-07 09:54:20|150.47|150.34|150.42|150.34|150.47|150.34|150.37|150.29|84
1744019670000|2025-04-07 09:54:30|150.47|150.29|150.62|150.54|150.67|150.54|150.47|150.29|167
1744019680000|2025-04-07 09:54:40|150.67|150.49|150.72|150.64|150.72|150.64|150.62|150.49|45
1744019690000|2025-04-07 09:54:50|150.67|150.59|150.57|150.49|150.67|150.59|150.57|150.49|351
1744019700000|2025-04-07 09:55:00|150.62|150.54|150.57|150.49|150.67|150.59|150.57|150.44|28
1744019710000|2025-04-07 09:55:10|150.52|150.44|150.52|150.44|150.57|150.49|150.47|150.39|16
1744019720000|2025-04-07 09:55:20|150.47|150.39|150.62|150.54|150.67|150.59|150.47|150.39|124
1744019730000|2025-04-07 09:55:30|150.67|150.59|150.52|150.44|150.72|150.64|150.52|150.44|104
1744019740000|2025-04-07 09:55:40|150.57|150.49|150.52|150.44|150.57|150.49|150.52|150.39|34
1744019750000|2025-04-07 09:55:50|150.47|150.39|150.32|150.24|150.52|150.39|150.32|150.24|2253
1744019760000|2025-04-07 09:56:00|150.27|150.19|150.22|150.14|150.32|150.24|150.22|150.09|72
1744019770000|2025-04-07 09:56:10|150.17|150.09|149.97|149.89|150.17|150.09|149.97|149.89|64
1744019780000|2025-04-07 09:56:20|149.92|149.84|149.92|149.84|149.92|149.84|149.82|149.74|40
1744019790000|2025-04-07 09:56:30|149.87|149.79|149.92|149.84|149.92|149.84|149.87|149.79|18
1744019800000|2025-04-07 09:56:40|149.97|149.89|149.92|149.84|149.97|149.89|149.92|149.79|26
1744019810000|2025-04-07 09:56:50|149.87|149.79|149.82|149.74|149.92|149.84|149.82|149.74|22
1744019820000|2025-04-07 09:57:00|149.77|149.69|149.87|149.79|149.87|149.79|149.77|149.69|50
1744019830000|2025-04-07 09:57:10|149.82|149.74|149.82|149.74|149.87|149.74|149.82|149.69|8
1744019840000|2025-04-07 09:57:20|149.87|149.79|149.87|149.79|150.02|149.89|149.87|149.79|19
1744019850000|2025-04-07 09:57:30|149.92|149.74|149.97|149.89|149.97|149.89|149.92|149.74|55
1744019860000|2025-04-07 09:57:40|150.02|149.84|150.02|149.94|150.17|150.09|150.02|149.84|78
1744019870000|2025-04-07 09:57:50|149.97|149.84|149.87|149.79|149.97|149.84|149.87|149.74|80
1744019880000|2025-04-07 09:58:00|149.92|149.84|150.02|149.89|150.02|149.94|149.92|149.84|55
1744019890000|2025-04-07 09:58:10|149.97|149.94|149.97|149.89|149.97|149.94|149.97|149.84|1
1744019900000|2025-04-07 09:58:20|150.02|149.94|150.07|149.99|150.12|150.04|150.02|149.94|16
1744019910000|2025-04-07 09:58:30|150.12|150.04|150.07|149.99|150.17|150.04|150.07|149.99|5
1744019920000|2025-04-07 09:58:40|150.02|149.94|149.97|149.89|150.02|149.94|149.92|149.84|30
1744019930000|2025-04-07 09:58:50|150.02|149.94|149.97|149.89|150.02|149.94|149.87|149.79|15
1744019940000|2025-04-07 09:59:00|150.02|149.94|150.07|149.99|150.22|150.14|150.02|149.94|55
1744019950000|2025-04-07 09:59:10|150.12|150.04|150.07|149.99|150.17|150.09|150.07|149.99|17
1744019960000|2025-04-07 09:59:20|150.02|149.94|149.97|149.84|150.07|149.99|149.92|149.84|53
1744019970000|2025-04-07 09:59:30|150.02|149.89|149.97|149.84|150.02|149.94|149.92|149.84|16
1744019980000|2025-04-07 09:59:40|149.92|149.89|149.87|149.79|149.97|149.89|149.87|149.79|11
1744019990000|2025-04-07 09:59:50|149.92|149.74|149.92|149.79|149.92|149.84|149.72|149.64|75
1744020000000|2025-04-07 10:00:00|149.87|149.89|149.87|149.79|150.02|149.89|149.87|149.79|36
1744020010000|2025-04-07 10:00:10|149.92|149.84|149.97|149.89|149.97|149.89|149.92|149.79|4
1744020020000|2025-04-07 10:00:20|150.02|149.94|150.17|150.09|150.17|150.09|149.97|149.89|49
1744020030000|2025-04-07 10:00:30|150.22|150.14|150.12|150.04|150.27|150.19|150.12|149.99|15
1744020040000|2025-04-07 10:00:40|150.02|149.94|149.97|149.89|150.07|149.94|149.97|149.84|27
1744020050000|2025-04-07 10:00:50|150.02|149.94|150.02|149.94|150.07|149.99|149.92|149.84|28
1744020060000|2025-04-07 10:01:00|149.97|149.89|149.92|149.84|150.02|149.94|149.92|149.79|378
1744020070000|2025-04-07 10:01:10|149.97|149.79|149.92|149.84|149.97|149.89|149.92|149.79|12
1744020080000|2025-04-07 10:01:20|149.97|149.89|149.92|149.79|149.97|149.89|149.87|149.79|12
1744020090000|2025-04-07 10:01:30|149.87|149.74|149.82|149.74|149.87|149.79|149.77|149.69|3
1744020100000|2025-04-07 10:01:40|149.92|149.69|149.87|149.79|149.92|149.79|149.87|149.69|23
1744020110000|2025-04-07 10:01:50|149.97|149.89|149.82|149.74|149.97|149.89|149.82|149.74|24
1744020120000|2025-04-07 10:02:00|149.87|149.79|150.17|150.09|150.22|150.09|149.82|149.74|88
1744020130000|2025-04-07 10:02:10|150.37|150.24|150.57|150.44|150.67|150.59|150.32|150.19|165
1744020140000|2025-04-07 10:02:20|150.52|150.49|150.87|150.74|150.87|150.79|150.52|150.49|221
1744020150000|2025-04-07 10:02:30|150.82|150.64|150.87|150.74|150.87|150.79|150.72|150.64|95
1744020160000|2025-04-07 10:02:40|150.82|150.79|150.72|150.64|150.82|150.79|150.72|150.59|54
1744020170000|2025-04-07 10:02:50|150.77|150.69|151.22|151.09|151.37|151.29|150.77|150.69|370
1744020180000|2025-04-07 10:03:00|151.17|151.04|151.07|150.94|151.17|151.04|150.97|150.89|48
1744020190000|2025-04-07 10:03:10|151.12|150.99|150.97|150.89|151.12|150.99|150.97|150.89|54
1744020200000|2025-04-07 10:03:20|151.02|150.84|151.02|150.89|151.07|150.99|150.82|150.69|183
1744020210000|2025-04-07 10:03:30|150.97|150.94|150.92|150.79|151.07|150.99|150.92|150.79|87
1744020220000|2025-04-07 10:03:40|150.87|150.74|150.97|150.89|151.02|150.94|150.82|150.69|31
1744020230000|2025-04-07 10:03:50|151.07|150.94|150.87|150.79|151.07|150.94|150.87|150.74|127
1744020240000|2025-04-07 10:04:00|150.92|150.84|151.07|150.99|151.12|151.04|150.87|150.84|82
1744020250000|2025-04-07 10:04:10|151.12|151.04|151.22|151.09|151.22|151.14|151.12|151.04|162
1744020260000|2025-04-07 10:04:20|151.17|151.19|151.22|151.09|151.32|151.19|151.12|151.04|540
1744020270000|2025-04-07 10:04:30|151.27|151.14|151.17|151.09|151.32|151.24|151.12|150.99|181
1744020280000|2025-04-07 10:04:40|151.12|151.04|151.07|150.99|151.17|151.09|151.02|150.89|119
1744020290000|2025-04-07 10:04:50|151.02|150.94|150.92|150.84|151.02|150.99|150.87|150.74|158
1744020300000|2025-04-07 10:05:00|150.97|150.89|151.07|150.99|151.07|150.99|150.87|150.79|134
1744020310000|2025-04-07 10:05:10|151.12|151.04|151.17|151.09|151.27|151.19|151.12|151.04|51
1744020320000|2025-04-07 10:05:20|151.22|151.14|151.42|151.34|151.42|151.34|151.22|151.14|98
1744020330000|2025-04-07 10:05:30|151.47|151.39|151.52|151.44|151.62|151.49|151.42|151.34|55
1744020340000|2025-04-07 10:05:40|151.57|151.39|151.77|151.69|151.77|151.69|151.52|151.39|35
1744020350000|2025-04-07 10:05:50|151.82|151.74|151.72|151.64|151.82|151.74|151.72|151.64|18
1744020360000|2025-04-07 10:06:00|151.77|151.59|151.67|151.54|151.77|151.64|151.62|151.49|7
1744020370000|2025-04-07 10:06:10|151.62|151.59|151.57|151.49|151.62|151.59|151.52|151.44|52
1744020380000|2025-04-07 10:06:20|151.52|151.44|151.57|151.44|151.57|151.49|151.47|151.34|55
1744020390000|2025-04-07 10:06:30|151.52|151.49|151.62|151.54|151.72|151.59|151.52|151.49|57
1744020400000|2025-04-07 10:06:40|151.67|151.49|151.57|151.49|151.67|151.54|151.52|151.44|2
1744020410000|2025-04-07 10:06:50|151.52|151.44|151.42|151.34|151.57|151.49|151.37|151.29|163
1744020420000|2025-04-07 10:07:00|151.47|151.39|151.42|151.34|151.52|151.44|151.37|151.29|203
1744020430000|2025-04-07 10:07:10|151.47|151.39|151.52|151.44|151.57|151.49|151.42|151.34|140
1744020440000|2025-04-07 10:07:20|151.57|151.49|151.57|151.44|151.57|151.49|151.52|151.44|13
1744020450000|2025-04-07 10:07:30|151.62|151.49|151.57|151.49|151.67|151.59|151.57|151.44|36
1744020460000|2025-04-07 10:07:40|151.52|151.44|151.57|151.49|151.67|151.54|151.47|151.39|147
1744020470000|2025-04-07 10:07:50|151.62|151.54|151.67|151.59|151.72|151.64|151.62|151.49|23
1744020480000|2025-04-07 10:08:00|151.77|151.64|151.47|151.39|151.77|151.69|151.47|151.39|220
1744020490000|2025-04-07 10:08:10|151.52|151.44|151.52|151.39|151.52|151.44|151.47|151.39|1885
1744020500000|2025-04-07 10:08:20|151.62|151.44|151.62|151.54|151.67|151.54|151.57|151.39|124
1744020510000|2025-04-07 10:08:30|151.57|151.49|151.62|151.49|151.67|151.54|151.52|151.44|83
1744020520000|2025-04-07 10:08:40|151.57|151.44|151.42|151.34|151.62|151.54|151.37|151.29|119
1744020530000|2025-04-07 10:08:50|151.37|151.29|151.27|151.19|151.42|151.34|151.27|151.14|173
1744020540000|2025-04-07 10:09:00|151.22|151.14|151.02|150.94|151.27|151.19|151.02|150.89|59
1744020550000|2025-04-07 10:09:10|151.07|150.99|151.22|151.09|151.22|151.14|151.02|150.94|68
1744020560000|2025-04-07 10:09:20|151.27|151.14|151.22|151.09|151.27|151.19|151.17|151.04|41
1744020570000|2025-04-07 10:09:30|151.27|151.14|151.27|151.14|151.27|151.19|151.22|151.09|36
1744020580000|2025-04-07 10:09:40|151.22|151.19|151.27|151.19|151.32|151.24|151.22|151.19|33
1744020590000|2025-04-07 10:09:50|151.32|151.29|151.37|151.29|151.47|151.34|151.32|151.24|25
1744020600000|2025-04-07 10:10:00|151.42|151.34|151.37|151.29|151.42|151.34|151.32|151.24|49
1744020610000|2025-04-07 10:10:10|151.32|151.24|151.32|151.24|151.37|151.29|151.32|151.24|16
1744020620000|2025-04-07 10:10:20|151.37|151.29|151.57|151.44|151.57|151.44|151.32|151.24|138
1744020630000|2025-04-07 10:10:30|151.52|151.49|151.37|151.29|151.62|151.54|151.37|151.29|342
1744020640000|2025-04-07 10:10:40|151.42|151.34|151.52|151.39|151.67|151.59|151.42|151.34|191
1744020650000|2025-04-07 10:10:50|151.47|151.34|151.52|151.44|151.57|151.44|151.47|151.34|16
1744020660000|2025-04-07 10:11:00|151.47|151.39|151.47|151.34|151.47|151.39|151.42|151.29|8
1744020670000|2025-04-07 10:11:10|151.52|151.39|151.67|151.59|151.67|151.59|151.52|151.34|63
1744020680000|2025-04-07 10:11:20|151.72|151.54|151.62|151.54|151.72|151.54|151.62|151.49|8
1744020690000|2025-04-07 10:11:30|151.57|151.49|151.47|151.39|151.62|151.54|151.42|151.34|15
1744020700000|2025-04-07 10:11:40|151.42|151.34|151.47|151.39|151.57|151.44|151.42|151.29|47
1744020710000|2025-04-07 10:11:50|151.52|151.44|151.62|151.49|151.67|151.54|151.47|151.39|57
1744020720000|2025-04-07 10:12:00|151.57|151.54|151.72|151.64|151.77|151.64|151.57|151.49|49
1744020730000|2025-04-07 10:12:10|151.82|151.69|151.77|151.64|151.92|151.79|151.77|151.64|2576
1744020740000|2025-04-07 10:12:20|151.72|151.69|151.87|151.79|151.87|151.79|151.72|151.69|30
1744020750000|2025-04-07 10:12:30|151.92|151.84|151.67|151.54|151.92|151.84|151.67|151.54|139
1744020760000|2025-04-07 10:12:40|151.62|151.49|151.42|151.34|151.62|151.54|151.42|151.34|1
1744020770000|2025-04-07 10:12:50|151.37|151.29|151.17|151.09|151.37|151.34|151.17|151.09|122
1744020780000|2025-04-07 10:13:00|151.12|151.04|151.12|150.99|151.27|151.19|151.07|150.94|90
1744020790000|2025-04-07 10:13:10|151.07|151.04|151.07|150.99|151.17|151.04|151.07|150.94|18
1744020800000|2025-04-07 10:13:20|151.12|150.94|151.12|151.04|151.22|151.14|151.07|150.94|58
1744020810000|2025-04-07 10:13:30|151.17|151.09|151.27|151.19|151.27|151.19|151.12|151.09|43
1744020820000|2025-04-07 10:13:40|151.32|151.24|151.42|151.34|151.42|151.34|151.27|151.14|96
1744020830000|2025-04-07 10:13:50|151.47|151.39|151.37|151.29|151.52|151.44|151.37|151.29|25
1744020840000|2025-04-07 10:14:00|151.42|151.34|151.42|151.29|151.42|151.34|151.37|151.29|3
1744020850000|2025-04-07 10:14:10|151.37|151.24|151.37|151.29|151.42|151.29|151.27|151.19|11
1744020860000|2025-04-07 10:14:20|151.47|151.39|151.52|151.44|151.57|151.49|151.32|151.24|121
1744020870000|2025-04-07 10:14:30|151.57|151.49|151.67|151.59|151.67|151.59|151.52|151.49|116
1744020880000|2025-04-07 10:14:40|151.62|151.54|151.52|151.44|151.67|151.59|151.52|151.44|61
1744020890000|2025-04-07 10:14:50|151.47|151.39|151.47|151.39|151.52|151.44|151.42|151.34|49
1744020900000|2025-04-07 10:15:00|151.42|151.34|151.67|151.59|151.67|151.59|151.42|151.29|21
1744020910000|2025-04-07 10:15:10|151.72|151.64|151.77|151.69|151.77|151.69|151.67|151.59|36
1744020920000|2025-04-07 10:15:20|151.72|151.64|151.72|151.59|151.87|151.74|151.67|151.59|155
1744020930000|2025-04-07 10:15:30|151.77|151.64|151.72|151.64|151.87|151.79|151.72|151.64|92
1744020940000|2025-04-07 10:15:40|151.77|151.59|151.87|151.79|151.87|151.79|151.77|151.59|73
1744020950000|2025-04-07 10:15:50|151.92|151.84|151.92|151.84|151.92|151.84|151.87|151.79|47
1744020960000|2025-04-07 10:16:00|151.97|151.89|152.12|151.99|152.12|152.04|151.92|151.84|123
1744020970000|2025-04-07 10:16:10|152.07|151.94|152.17|152.04|152.22|152.14|152.07|151.94|115
1744020980000|2025-04-07 10:16:20|152.12|152.09|152.17|152.04|152.17|152.09|152.07|151.99|59
1744020990000|2025-04-07 10:16:30|152.12|152.09|152.07|151.99|152.17|152.09|152.07|151.99|216
1744021000000|2025-04-07 10:16:40|152.02|151.94|152.02|151.89|152.02|151.99|151.97|151.84|58
1744021010000|2025-04-07 10:16:50|151.97|151.94|152.17|152.04|152.17|152.09|151.97|151.94|102
1744021020000|2025-04-07 10:17:00|152.12|152.09|152.02|151.94|152.17|152.09|152.02|151.94|60
1744021030000|2025-04-07 10:17:10|152.07|151.99|152.12|151.99|152.12|152.04|152.07|151.94|23
1744021040000|2025-04-07 10:17:20|152.07|151.94|152.02|151.94|152.07|151.94|151.92|151.84|50
1744021050000|2025-04-07 10:17:30|152.07|151.99|152.22|152.09|152.22|152.14|152.02|151.94|174
1744021060000|2025-04-07 10:17:40|152.27|152.14|152.32|152.24|152.37|152.29|152.27|152.14|60
1744021070000|2025-04-07 10:17:50|152.27|152.19|152.32|152.24|152.37|152.29|152.27|152.19|35
1744021080000|2025-04-07 10:18:00|152.27|152.19|152.27|152.19|152.32|152.24|152.22|152.14|22
1744021090000|2025-04-07 10:18:10|152.32|152.24|152.37|152.29|152.37|152.29|152.27|152.24|45
1744021100000|2025-04-07 10:18:20|152.42|152.34|152.42|152.34|152.47|152.34|152.37|152.29|25
1744021110000|2025-04-07 10:18:30|152.37|152.29|152.37|152.29|152.47|152.39|152.37|152.29|125
1744021120000|2025-04-07 10:18:40|152.32|152.24|152.52|152.44|152.52|152.44|152.32|152.24|126
1744021130000|2025-04-07 10:18:50|152.47|152.39|152.57|152.49|152.57|152.49|152.42|152.34|246
1744021140000|2025-04-07 10:19:00|152.62|152.54|152.57|152.49|152.67|152.59|152.52|152.44|53
1744021150000|2025-04-07 10:19:10|152.52|152.44|152.52|152.39|152.57|152.49|152.47|152.39|74
1744021160000|2025-04-07 10:19:20|152.47|152.34|152.42|152.29|152.52|152.39|152.37|152.29|14
1744021170000|2025-04-07 10:19:30|152.37|152.24|152.37|152.29|152.42|152.34|152.37|152.24|37
1744021180000|2025-04-07 10:19:40|152.42|152.24|152.22|152.09|152.42|152.29|152.22|152.09|16
1744021190000|2025-04-07 10:19:50|152.32|152.14|152.32|152.24|152.42|152.29|152.27|152.09|327
1744021200000|2025-04-07 10:20:00|152.37|152.29|152.32|152.24|152.37|152.29|152.17|152.09|35
1744021210000|2025-04-07 10:20:10|152.27|152.14|152.27|152.14|152.27|152.19|152.17|152.09|221
1744021220000|2025-04-07 10:20:20|152.22|152.19|152.27|152.19|152.32|152.24|152.22|152.14|24
1744021230000|2025-04-07 10:20:30|152.32|152.14|152.17|152.09|152.32|152.14|152.02|151.94|244
1744021240000|2025-04-07 10:20:40|152.12|152.04|152.07|151.94|152.17|152.09|152.07|151.94|62
1744021250000|2025-04-07 10:20:50|152.12|151.99|152.22|152.14|152.22|152.14|152.12|151.99|100
1744021260000|2025-04-07 10:21:00|152.17|152.09|152.22|152.14|152.22|152.14|152.17|152.09|3
1744021270000|2025-04-07 10:21:10|152.27|152.09|152.37|152.29|152.37|152.29|152.27|152.09|68
1744021280000|2025-04-07 10:21:20|152.32|152.24|152.27|152.14|152.32|152.24|152.27|152.14|29
1744021290000|2025-04-07 10:21:30|152.22|152.19|152.32|152.24|152.32|152.24|152.22|152.19|7
1744021300000|2025-04-07 10:21:40|152.37|152.29|152.37|152.29|152.42|152.29|152.37|152.29|25
1744021310000|2025-04-07 10:21:50|152.32|152.24|152.37|152.24|152.37|152.29|152.32|152.24|53
1744021320000|2025-04-07 10:22:00|152.32|152.29|152.47|152.34|152.47|152.39|152.32|152.19|48
1744021330000|2025-04-07 10:22:10|152.42|152.39|152.47|152.39|152.52|152.39|152.42|152.34|38
1744021340000|2025-04-07 10:22:20|152.52|152.44|152.47|152.39|152.67|152.54|152.47|152.39|27
1744021350000|2025-04-07 10:22:30|152.42|152.34|152.27|152.19|152.47|152.34|152.22|152.14|75
1744021360000|2025-04-07 10:22:40|152.32|152.24|152.52|152.39|152.52|152.39|152.27|152.14|40
1744021370000|2025-04-07 10:22:50|152.47|152.44|152.47|152.39|152.57|152.49|152.42|152.34|47
1744021380000|2025-04-07 10:23:00|152.52|152.44|152.47|152.39|152.52|152.44|152.42|152.34|34
1744021390000|2025-04-07 10:23:10|152.42|152.34|152.47|152.39|152.47|152.39|152.42|152.34|11
1744021400000|2025-04-07 10:23:20|152.42|152.34|152.37|152.29|152.47|152.39|152.32|152.24|22
1744021410000|2025-04-07 10:23:30|152.32|152.24|152.47|152.34|152.47|152.39|152.32|152.24|61
1744021420000|2025-04-07 10:23:40|152.42|152.39|152.47|152.39|152.52|152.44|152.42|152.34|26
1744021430000|2025-04-07 10:23:50|152.52|152.44|152.77|152.64|152.82|152.69|152.52|152.44|160
1744021440000|2025-04-07 10:24:00|152.72|152.69|152.82|152.74|152.82|152.74|152.72|152.64|149
1744021450000|2025-04-07 10:24:10|152.77|152.69|152.82|152.69|152.87|152.79|152.77|152.69|53
1744021460000|2025-04-07 10:24:20|152.87|152.74|152.82|152.74|152.87|152.79|152.82|152.74|13
1744021470000|2025-04-07 10:24:30|152.77|152.69|152.72|152.64|152.77|152.69|152.72|152.59|61
1744021480000|2025-04-07 10:24:40|152.67|152.59|152.57|152.49|152.67|152.59|152.47|152.39|28
1744021490000|2025-04-07 10:24:50|152.62|152.54|152.57|152.49|152.62|152.54|152.52|152.44|36
1744021500000|2025-04-07 10:25:00|152.52|152.44|152.47|152.39|152.57|152.49|152.47|152.34|76
1744021510000|2025-04-07 10:25:10|152.42|152.34|152.32|152.24|152.42|152.39|152.32|152.19|107
1744021520000|2025-04-07 10:25:20|152.27|152.19|152.12|151.99|152.32|152.24|152.12|151.99|293
1744021530000|2025-04-07 10:25:30|152.17|152.04|152.02|151.94|152.17|152.09|152.02|151.94|110
1744021540000|2025-04-07 10:25:40|151.97|151.89|152.17|152.09|152.17|152.09|151.97|151.84|49
1744021550000|2025-04-07 10:25:50|152.12|152.04|152.17|152.09|152.22|152.09|152.07|151.99|319
1744021560000|2025-04-07 10:26:00|152.12|152.04|152.12|152.04|152.17|152.09|152.07|151.99|156
1744021570000|2025-04-07 10:26:10|152.07|151.99|152.12|152.04|152.17|152.04|152.07|151.94|64
1744021580000|2025-04-07 10:26:20|152.07|151.99|151.82|151.74|152.12|151.99|151.82|151.74|32
1744021590000|2025-04-07 10:26:30|151.87|151.69|151.77|151.69|151.87|151.69|151.67|151.59|76
1744021600000|2025-04-07 10:26:40|151.72|151.64|151.82|151.74|151.82|151.74|151.72|151.64|99
1744021610000|2025-04-07 10:26:50|151.87|151.79|151.82|151.74|151.87|151.79|151.82|151.74|87
1744021620000|2025-04-07 10:27:00|151.77|151.69|151.82|151.69|151.82|151.74|151.77|151.69|18
1744021630000|2025-04-07 10:27:10|151.77|151.74|151.82|151.74|151.87|151.79|151.77|151.69|145
1744021640000|2025-04-07 10:27:20|151.92|151.84|151.92|151.84|151.97|151.89|151.87|151.79|113
1744021650000|2025-04-07 10:27:30|151.97|151.89|152.07|151.99|152.07|151.99|151.92|151.84|60
1744021660000|2025-04-07 10:27:40|152.17|152.04|152.12|151.99|152.22|152.09|152.07|151.99|100
1744021670000|2025-04-07 10:27:50|152.07|151.94|152.07|151.99|152.12|151.99|152.02|151.94|74
1744021680000|2025-04-07 10:28:00|152.02|151.94|151.87|151.79|152.02|151.94|151.82|151.74|65
1744021690000|2025-04-07 10:28:10|151.82|151.74|151.92|151.84|151.92|151.84|151.82|151.74|33
1744021700000|2025-04-07 10:28:20|151.87|151.79|152.07|151.99|152.12|151.99|151.87|151.74|153
1744021710000|2025-04-07 10:28:30|152.12|151.94|151.97|151.89|152.12|151.99|151.97|151.89|39
1744021720000|2025-04-07 10:28:40|151.92|151.84|151.97|151.89|151.97|151.89|151.92|151.79|39
1744021730000|2025-04-07 10:28:50|152.02|151.94|152.12|152.04|152.17|152.09|152.02|151.89|91
1744021740000|2025-04-07 10:29:00|152.17|152.09|152.22|152.14|152.22|152.14|152.12|152.04|59
1744021750000|2025-04-07 10:29:10|152.27|152.19|152.22|152.09|152.27|152.19|152.17|152.09|52
1744021760000|2025-04-07 10:29:20|152.17|152.04|152.22|152.09|152.22|152.14|152.17|152.04|30
1744021770000|2025-04-07 10:29:30|152.17|152.14|152.22|152.09|152.27|152.14|152.17|152.09|13
1744021780000|2025-04-07 10:29:40|152.17|152.14|152.17|152.09|152.17|152.14|152.17|152.09|1
1744021790000|2025-04-07 10:29:50|152.12|152.04|152.12|152.04|152.17|152.09|152.02|151.94|8
1744021800000|2025-04-07 10:30:00|152.02|151.99|151.97|151.89|152.02|151.99|151.92|151.79|36
1744021810000|2025-04-07 10:30:10|152.02|151.84|152.07|151.99|152.17|152.04|152.02|151.84|89
1744021820000|2025-04-07 10:30:20|152.02|151.94|152.07|151.99|152.12|152.04|152.02|151.94|57
1744021830000|2025-04-07 10:30:30|152.02|151.94|152.02|151.94|152.12|151.99|152.02|151.94|28
1744021840000|2025-04-07 10:30:40|152.07|151.89|152.17|152.09|152.17|152.09|152.02|151.89|89
1744021850000|2025-04-07 10:30:50|152.12|152.04|152.02|151.94|152.17|152.04|151.97|151.89|36
1744021860000|2025-04-07 10:31:00|152.07|151.89|151.97|151.89|152.07|151.94|151.97|151.84|15
1744021870000|2025-04-07 10:31:10|152.02|151.94|152.07|151.99|152.07|151.99|152.02|151.94|27
1744021880000|2025-04-07 10:31:20|152.12|151.94|152.02|151.94|152.17|152.04|152.02|151.94|30
1744021890000|2025-04-07 10:31:30|152.07|151.89|151.97|151.89|152.07|151.89|151.87|151.79|41
1744021900000|2025-04-07 10:31:40|151.92|151.84|152.17|152.04|152.17|152.09|151.92|151.84|47
1744021910000|2025-04-07 10:31:50|152.12|152.09|152.17|152.04|152.17|152.09|152.12|152.04|9
1744021920000|2025-04-07 10:32:00|152.12|152.09|152.07|151.99|152.17|152.09|152.02|151.89|84
1744021930000|2025-04-07 10:32:10|152.12|152.04|152.02|151.94|152.12|152.04|152.02|151.94|15
1744021940000|2025-04-07 10:32:20|152.07|151.89|152.22|152.14|152.22|152.14|152.02|151.89|81
1744021950000|2025-04-07 10:32:30|152.27|152.19|152.27|152.14|152.37|152.29|152.22|152.14|74
1744021960000|2025-04-07 10:32:40|152.22|152.09|152.17|152.09|152.27|152.14|152.17|152.09|0
1744021970000|2025-04-07 10:32:50|152.12|152.04|152.17|152.04|152.22|152.14|152.12|151.99|11
1744021980000|2025-04-07 10:33:00|152.12|152.09|152.07|151.99|152.27|152.19|152.07|151.99|51
1744021990000|2025-04-07 10:33:10|152.17|152.04|152.12|151.99|152.22|152.14|152.07|151.99|79
1744022000000|2025-04-07 10:33:20|152.07|151.94|152.07|151.99|152.12|151.99|152.07|151.94|1
1744022010000|2025-04-07 10:33:30|152.12|152.04|152.17|152.04|152.22|152.14|152.12|152.04|43
1744022020000|2025-04-07 10:33:40|152.12|152.09|152.32|152.24|152.37|152.24|152.12|152.04|213
1744022030000|2025-04-07 10:33:50|152.37|152.29|152.27|152.19|152.42|152.34|152.27|152.19|189
1744022040000|2025-04-07 10:34:00|152.32|152.24|152.37|152.29|152.42|152.29|152.32|152.19|96
1744022050000|2025-04-07 10:34:10|152.32|152.24|152.37|152.24|152.37|152.29|152.32|152.24|160
1744022060000|2025-04-07 10:34:20|152.32|152.29|152.32|152.24|152.37|152.29|152.32|152.24|86
1744022070000|2025-04-07 10:34:30|152.37|152.29|152.37|152.29|152.42|152.29|152.37|152.24|175
1744022080000|2025-04-07 10:34:40|152.42|152.34|152.42|152.34|152.47|152.39|152.37|152.34|156
1744022090000|2025-04-07 10:34:50|152.37|152.29|152.27|152.19|152.37|152.29|152.27|152.19|218
1744022100000|2025-04-07 10:35:00|152.22|152.09|152.27|152.19|152.37|152.24|152.22|152.09|528
1744022110000|2025-04-07 10:35:10|152.32|152.24|152.32|152.24|152.42|152.34|152.27|152.24|270
1744022120000|2025-04-07 10:35:20|152.42|152.29|152.27|152.14|152.42|152.29|152.17|152.09|164
1744022130000|2025-04-07 10:35:30|152.22|152.19|152.32|152.24|152.32|152.24|152.22|152.14|331
1744022140000|2025-04-07 10:35:40|152.37|152.29|152.47|152.39|152.52|152.44|152.37|152.29|173
1744022150000|2025-04-07 10:35:50|152.52|152.44|152.47|152.34|152.52|152.44|152.32|152.24|222
1744022160000|2025-04-07 10:36:00|152.52|152.39|152.62|152.54|152.67|152.59|152.47|152.39|487
1744022170000|2025-04-07 10:36:10|152.57|152.49|152.62|152.54|152.62|152.54|152.57|152.49|21
1744022180000|2025-04-07 10:36:20|152.67|152.59|152.82|152.69|152.82|152.74|152.67|152.59|185
1744022190000|2025-04-07 10:36:30|152.87|152.74|152.97|152.89|152.97|152.89|152.87|152.74|168
1744022200000|2025-04-07 10:36:40|152.92|152.84|152.97|152.89|153.02|152.89|152.87|152.79|165
1744022210000|2025-04-07 10:36:50|153.02|152.94|153.07|152.94|153.07|152.99|153.02|152.94|180
1744022220000|2025-04-07 10:37:00|153.02|152.99|153.07|152.99|153.07|152.99|153.02|152.99|161
1744022230000|2025-04-07 10:37:10|153.12|153.04|153.17|153.09|153.17|153.09|153.12|153.04|161
1744022240000|2025-04-07 10:37:20|153.12|153.04|153.12|153.04|153.12|153.04|153.07|152.99|58
1744022250000|2025-04-07 10:37:30|153.17|152.94|153.17|153.04|153.17|153.04|153.02|152.89|180
1744022260000|2025-04-07 10:37:40|153.12|153.09|153.32|153.19|153.32|153.24|153.12|153.04|192
1744022270000|2025-04-07 10:37:50|153.27|153.14|153.37|153.29|153.37|153.29|153.22|153.14|74
1744022280000|2025-04-07 10:38:00|153.42|153.24|153.42|153.34|153.47|153.39|153.32|153.24|57
1744022290000|2025-04-07 10:38:10|153.37|153.29|153.37|153.29|153.42|153.34|153.37|153.24|29
1744022300000|2025-04-07 10:38:20|153.42|153.34|153.52|153.44|153.57|153.49|153.42|153.34|58
1744022310000|2025-04-07 10:38:30|153.57|153.49|153.67|153.59|153.72|153.59|153.52|153.44|210
1744022320000|2025-04-07 10:38:40|153.72|153.64|153.67|153.59|153.72|153.64|153.62|153.54|285
1744022330000|2025-04-07 10:38:50|153.72|153.54|153.72|153.59|153.72|153.59|153.62|153.54|47
1744022340000|2025-04-07 10:39:00|153.67|153.64|153.72|153.64|153.72|153.64|153.67|153.59|20
1744022350000|2025-04-07 10:39:10|153.67|153.59|153.62|153.54|153.72|153.64|153.62|153.54|212
1744022360000|2025-04-07 10:39:20|153.72|153.59|153.72|153.64|153.72|153.64|153.67|153.59|45
1744022370000|2025-04-07 10:39:30|153.77|153.69|153.82|153.69|153.87|153.79|153.77|153.69|54
1744022380000|2025-04-07 10:39:40|153.77|153.64|153.67|153.59|153.82|153.64|153.67|153.59|37
1744022390000|2025-04-07 10:39:50|153.72|153.64|153.87|153.79|153.87|153.79|153.72|153.64|289
1744022400000|2025-04-07 10:40:00|153.82|153.74|153.92|153.84|154.02|153.89|153.82|153.74|217
1744022410000|2025-04-07 10:40:10|153.87|153.74|153.77|153.69|153.92|153.79|153.77|153.69|102
1744022420000|2025-04-07 10:40:20|153.72|153.64|153.82|153.74|153.92|153.84|153.72|153.64|289
1744022430000|2025-04-07 10:40:30|153.92|153.79|153.82|153.74|153.92|153.84|153.82|153.74|208
1744022440000|2025-04-07 10:40:40|153.77|153.69|153.77|153.69|153.82|153.74|153.77|153.69|174
1744022450000|2025-04-07 10:40:50|153.72|153.64|153.77|153.64|153.87|153.79|153.72|153.64|388
1744022460000|2025-04-07 10:41:00|153.82|153.74|153.77|153.69|153.87|153.79|153.77|153.69|420
1744022470000|2025-04-07 10:41:10|153.72|153.64|153.72|153.64|153.77|153.69|153.72|153.64|218
1744022480000|2025-04-07 10:41:20|153.67|153.59|153.77|153.69|153.87|153.79|153.67|153.59|250
1744022490000|2025-04-07 10:41:30|153.87|153.79|153.97|153.84|153.97|153.89|153.82|153.74|195
1744022500000|2025-04-07 10:41:40|153.92|153.94|153.92|153.84|154.02|153.94|153.92|153.84|301
1744022510000|2025-04-07 10:41:50|153.97|153.89|153.92|153.84|153.97|153.89|153.92|153.84|45
1744022520000|2025-04-07 10:42:00|153.97|153.89|153.72|153.64|153.97|153.89|153.72|153.64|313
1744022530000|2025-04-07 10:42:10|153.77|153.69|153.72|153.59|153.82|153.74|153.67|153.59|88
1744022540000|2025-04-07 10:42:20|153.67|153.64|153.62|153.54|153.72|153.64|153.57|153.49|75
1744022550000|2025-04-07 10:42:30|153.67|153.59|153.52|153.44|153.67|153.59|153.52|153.39|2387
1744022560000|2025-04-07 10:42:40|153.57|153.49|153.67|153.59|153.72|153.59|153.57|153.44|75
1744022570000|2025-04-07 10:42:50|153.72|153.64|153.62|153.54|153.72|153.64|153.62|153.54|54
1744022580000|2025-04-07 10:43:00|153.67|153.49|153.52|153.39|153.67|153.49|153.47|153.34|100
1744022590000|2025-04-07 10:43:10|153.57|153.44|153.62|153.54|153.67|153.59|153.57|153.44|81
1744022600000|2025-04-07 10:43:20|153.67|153.59|153.82|153.74|153.82|153.74|153.62|153.54|74
1744022610000|2025-04-07 10:43:30|153.77|153.69|153.87|153.74|153.87|153.74|153.77|153.64|191
1744022620000|2025-04-07 10:43:40|153.92|153.79|153.87|153.79|154.02|153.89|153.87|153.79|76
1744022630000|2025-04-07 10:43:50|153.92|153.74|153.92|153.84|153.92|153.84|153.87|153.74|96
1744022640000|2025-04-07 10:44:00|154.02|153.89|154.07|153.94|154.07|153.99|153.87|153.79|419
1744022650000|2025-04-07 10:44:10|154.02|153.99|154.27|154.14|154.27|154.19|154.02|153.94|187
1744022660000|2025-04-07 10:44:20|154.22|154.09|154.22|154.14|154.27|154.19|154.12|154.04|131
1744022670000|2025-04-07 10:44:30|154.27|154.09|154.27|154.19|154.27|154.19|154.17|154.09|89
1744022680000|2025-04-07 10:44:40|154.22|154.14|154.22|154.14|154.32|154.24|154.22|154.14|124
1744022690000|2025-04-07 10:44:50|154.27|154.19|154.27|154.14|154.32|154.19|154.17|154.09|72
1744022700000|2025-04-07 10:45:00|154.32|154.19|154.22|154.14|154.37|154.29|154.22|154.14|164
1744022710000|2025-04-07 10:45:10|154.27|154.09|154.27|154.19|154.27|154.19|154.22|154.09|86
1744022720000|2025-04-07 10:45:20|154.22|154.14|154.27|154.14|154.27|154.19|154.22|154.09|44
1744022730000|2025-04-07 10:45:30|154.32|154.19|154.32|154.24|154.32|154.24|154.27|154.19|51
1744022740000|2025-04-07 10:45:40|154.37|154.19|154.32|154.24|154.37|154.29|154.22|154.14|65
1744022750000|2025-04-07 10:45:50|154.42|154.34|154.42|154.34|154.47|154.34|154.37|154.29|68
1744022760000|2025-04-07 10:46:00|154.37|154.29|154.22|154.09|154.37|154.29|154.17|154.09|348
1744022770000|2025-04-07 10:46:10|154.27|154.14|154.42|154.34|154.42|154.34|154.27|154.14|205
1744022780000|2025-04-07 10:46:20|154.37|154.29|154.37|154.24|154.42|154.29|154.37|154.24|367
1744022790000|2025-04-07 10:46:30|154.32|154.19|154.32|154.24|154.37|154.24|154.22|154.14|175
1744022800000|2025-04-07 10:46:40|154.37|154.34|154.32|154.24|154.42|154.34|154.32|154.24|162
1744022810000|2025-04-07 10:46:50|154.27|154.19|154.07|153.99|154.27|154.19|154.07|153.99|101
1744022820000|2025-04-07 10:47:00|154.02|153.94|154.07|153.94|154.07|153.99|154.02|153.94|122
1744022830000|2025-04-07 10:47:10|154.02|153.99|154.27|154.19|154.27|154.19|154.02|153.94|151
1744022840000|2025-04-07 10:47:20|154.22|154.14|154.07|153.99|154.22|154.14|154.07|153.99|155
1744022850000|2025-04-07 10:47:30|153.97|153.89|154.07|153.99|154.12|154.04|153.97|153.84|78
1744022860000|2025-04-07 10:47:40|154.12|153.94|154.07|153.99|154.12|154.04|154.02|153.94|18
1744022870000|2025-04-07 10:47:50|154.12|154.04|154.12|154.04|154.12|154.04|154.07|153.99|22
1744022880000|2025-04-07 10:48:00|154.07|153.99|153.97|153.89|154.12|154.04|153.97|153.89|183
1744022890000|2025-04-07 10:48:10|154.02|153.94|154.02|153.89|154.02|153.94|153.97|153.89|731
1744022900000|2025-04-07 10:48:20|153.97|153.94|153.82|153.74|154.02|153.94|153.82|153.74|38
1744022910000|2025-04-07 10:48:30|153.77|153.64|153.67|153.59|153.77|153.69|153.67|153.59|70
1744022920000|2025-04-07 10:48:40|153.62|153.54|153.52|153.44|153.67|153.54|153.52|153.44|158
1744022930000|2025-04-07 10:48:50|153.57|153.49|153.57|153.49|153.62|153.54|153.52|153.44|193
1744022940000|2025-04-07 10:49:00|153.52|153.44|153.47|153.39|153.67|153.59|153.47|153.39|101
1744022950000|2025-04-07 10:49:10|153.52|153.34|153.52|153.44|153.62|153.54|153.52|153.34|43
1744022960000|2025-04-07 10:49:20|153.47|153.39|153.42|153.34|153.52|153.44|153.42|153.29|34
1744022970000|2025-04-07 10:49:30|153.47|153.39|153.42|153.34|153.47|153.39|153.42|153.34|43
1744022980000|2025-04-07 10:49:40|153.47|153.39|153.37|153.29|153.47|153.39|153.32|153.24|23
1744022990000|2025-04-07 10:49:50|153.32|153.24|153.52|153.39|153.52|153.39|153.32|153.19|439
1744023000000|2025-04-07 10:50:00|153.47|153.44|153.57|153.49|153.62|153.54|153.47|153.34|387
1744023010000|2025-04-07 10:50:10|153.62|153.44|153.67|153.59|153.72|153.64|153.52|153.44|167
1744023020000|2025-04-07 10:50:20|153.72|153.64|153.57|153.49|153.77|153.69|153.57|153.49|24
1744023030000|2025-04-07 10:50:30|153.52|153.44|153.62|153.54|153.62|153.54|153.52|153.39|109
1744023040000|2025-04-07 10:50:40|153.67|153.59|153.42|153.34|153.67|153.59|153.42|153.34|156
1744023050000|2025-04-07 10:50:50|153.47|153.29|153.47|153.39|153.62|153.49|153.42|153.29|183
1744023060000|2025-04-07 10:51:00|153.52|153.44|153.32|153.24|153.52|153.44|153.32|153.24|129
1744023070000|2025-04-07 10:51:10|153.42|153.34|153.47|153.34|153.47|153.39|153.42|153.34|249
1744023080000|2025-04-07 10:51:20|153.42|153.29|153.32|153.19|153.42|153.29|153.32|153.19|56
1744023090000|2025-04-07 10:51:30|153.27|153.14|153.22|153.14|153.32|153.19|153.22|153.09|14
1744023100000|2025-04-07 10:51:40|153.17|153.04|153.27|153.19|153.32|153.24|153.17|153.04|23
1744023110000|2025-04-07 10:51:50|153.32|153.14|153.32|153.24|153.32|153.24|153.27|153.14|6
1744023120000|2025-04-07 10:52:00|153.37|153.29|153.42|153.34|153.42|153.34|153.37|153.29|55
1744023130000|2025-04-07 10:52:10|153.47|153.29|153.37|153.29|153.52|153.44|153.37|153.29|61
1744023140000|2025-04-07 10:52:20|153.42|153.24|153.32|153.24|153.42|153.29|153.27|153.14|47
1744023150000|2025-04-07 10:52:30|153.27|153.19|153.27|153.19|153.32|153.19|153.22|153.09|12
1744023160000|2025-04-07 10:52:40|153.22|153.14|153.27|153.19|153.27|153.19|153.22|153.14|33
1744023170000|2025-04-07 10:52:50|153.32|153.14|153.17|153.09|153.32|153.19|153.17|153.04|98
1744023180000|2025-04-07 10:53:00|153.22|153.04|153.12|152.99|153.22|153.09|153.02|152.94|315
1744023190000|2025-04-07 10:53:10|153.17|153.04|153.07|152.99|153.17|153.09|153.07|152.94|33
1744023200000|2025-04-07 10:53:20|153.02|152.94|152.87|152.74|153.02|152.94|152.87|152.74|115
1744023210000|2025-04-07 10:53:30|152.97|152.79|152.87|152.74|153.02|152.94|152.87|152.74|566
1744023220000|2025-04-07 10:53:40|152.82|152.79|152.92|152.79|152.92|152.84|152.82|152.79|29
1744023230000|2025-04-07 10:53:50|152.97|152.84|152.92|152.84|152.97|152.89|152.92|152.79|77
1744023240000|2025-04-07 10:54:00|152.87|152.79|152.82|152.74|152.92|152.79|152.77|152.64|60
1744023250000|2025-04-07 10:54:10|152.87|152.79|152.92|152.84|152.92|152.84|152.87|152.79|26
1744023260000|2025-04-07 10:54:20|152.97|152.89|152.87|152.74|152.97|152.89|152.82|152.74|225
1744023270000|2025-04-07 10:54:30|152.92|152.79|152.92|152.84|153.02|152.94|152.87|152.79|146
1744023280000|2025-04-07 10:54:40|152.97|152.89|152.97|152.89|153.02|152.89|152.92|152.84|10
1744023290000|2025-04-07 10:54:50|153.02|152.94|153.17|153.09|153.22|153.09|152.97|152.89|156
1744023300000|2025-04-07 10:55:00|153.12|153.04|153.02|152.94|153.12|153.04|153.02|152.89|15
1744023310000|2025-04-07 10:55:10|152.97|152.89|152.87|152.79|152.97|152.89|152.87|152.79|25
1744023320000|2025-04-07 10:55:20|152.92|152.84|152.92|152.84|152.97|152.89|152.87|152.79|13
1744023330000|2025-04-07 10:55:30|152.82|152.74|152.82|152.69|152.87|152.74|152.72|152.64|52
1744023340000|2025-04-07 10:55:40|152.77|152.74|152.67|152.59|152.82|152.74|152.67|152.59|5
1744023350000|2025-04-07 10:55:50|152.62|152.54|152.62|152.49|152.67|152.59|152.62|152.49|20
1744023360000|2025-04-07 10:56:00|152.57|152.44|152.67|152.59|152.67|152.59|152.57|152.44|56
1744023370000|2025-04-07 10:56:10|152.57|152.54|152.42|152.34|152.62|152.54|152.42|152.34|372
1744023380000|2025-04-07 10:56:20|152.37|152.29|152.42|152.34|152.42|152.34|152.37|152.29|68
1744023390000|2025-04-07 10:56:30|152.47|152.39|152.52|152.44|152.52|152.44|152.42|152.34|293
1744023400000|2025-04-07 10:56:40|152.57|152.49|152.52|152.44|152.57|152.49|152.47|152.34|24
1744023410000|2025-04-07 10:56:50|152.47|152.39|152.52|152.44|152.57|152.49|152.47|152.39|26
1744023420000|2025-04-07 10:57:00|152.57|152.49|152.52|152.44|152.62|152.49|152.52|152.39|242
1744023430000|2025-04-07 10:57:10|152.47|152.39|152.62|152.54|152.67|152.54|152.47|152.39|64
1744023440000|2025-04-07 10:57:20|152.67|152.59|152.77|152.69|152.82|152.74|152.62|152.54|83
1744023450000|2025-04-07 10:57:30|152.72|152.64|152.47|152.39|152.72|152.64|152.47|152.39|35
1744023460000|2025-04-07 10:57:40|152.52|152.44|152.47|152.34|152.52|152.44|152.42|152.29|14
1744023470000|2025-04-07 10:57:50|152.42|152.39|152.32|152.24|152.42|152.39|152.32|152.24|81
1744023480000|2025-04-07 10:58:00|152.37|152.29|152.22|152.14|152.42|152.34|152.22|152.14|67
1744023490000|2025-04-07 10:58:10|152.17|152.09|152.17|152.09|152.22|152.14|152.17|152.04|99
1744023500000|2025-04-07 10:58:20|152.22|152.14|152.12|151.99|152.22|152.14|152.12|151.99|117
1744023510000|2025-04-07 10:58:30|152.07|152.04|152.17|152.09|152.17|152.09|152.07|151.99|91
1744023520000|2025-04-07 10:58:40|152.12|152.04|152.22|152.14|152.27|152.19|152.12|151.99|410
1744023530000|2025-04-07 10:58:50|152.27|152.19|152.27|152.14|152.27|152.19|152.07|151.99|87
1744023540000|2025-04-07 10:59:00|152.22|152.19|152.22|152.14|152.37|152.29|152.22|152.14|82
1744023550000|2025-04-07 10:59:10|152.17|152.09|152.07|151.94|152.17|152.09|152.07|151.94|54
1744023560000|2025-04-07 10:59:20|152.02|151.99|152.07|151.99|152.12|152.04|152.02|151.94|30
1744023570000|2025-04-07 10:59:30|152.02|151.94|151.97|151.89|152.07|151.94|151.97|151.89|57
1744023580000|2025-04-07 10:59:40|152.02|151.94|152.27|152.19|152.32|152.19|152.02|151.94|412
1744023590000|2025-04-07 10:59:50|152.22|152.14|152.42|152.34|152.42|152.34|152.17|152.09|740
1744023600000|2025-04-07 11:00:00|152.37|152.29|152.22|152.14|152.42|152.29|152.22|152.09|73
1744023610000|2025-04-07 11:00:10|152.27|152.19|152.37|152.29|152.42|152.29|152.27|152.14|33
1744023620000|2025-04-07 11:00:20|152.32|152.24|152.37|152.24|152.37|152.29|152.27|152.19|51
1744023630000|2025-04-07 11:00:30|152.42|152.29|152.32|152.24|152.47|152.39|152.32|152.24|290
1744023640000|2025-04-07 11:00:40|152.27|152.19|152.12|152.04|152.32|152.24|152.12|151.99|36
1744023650000|2025-04-07 11:00:50|152.07|151.99|152.02|151.94|152.12|151.99|152.02|151.89|25
1744023660000|2025-04-07 11:01:00|151.97|151.89|151.97|151.89|152.07|151.94|151.97|151.84|72
1744023670000|2025-04-07 11:01:10|151.92|151.84|152.02|151.89|152.02|151.94|151.92|151.84|209
1744023680000|2025-04-07 11:01:20|152.07|151.94|152.07|151.94|152.07|151.99|152.02|151.89|229
1744023690000|2025-04-07 11:01:30|152.02|151.99|152.27|152.14|152.27|152.19|152.02|151.99|140
1744023700000|2025-04-07 11:01:40|152.22|152.09|152.27|152.19|152.27|152.19|152.17|152.09|95
1744023710000|2025-04-07 11:01:50|152.22|152.14|152.42|152.29|152.52|152.44|152.22|152.14|982
1744023720000|2025-04-07 11:02:00|152.37|152.34|152.62|152.49|152.62|152.49|152.37|152.29|123
1744023730000|2025-04-07 11:02:10|152.57|152.54|152.57|152.49|152.62|152.54|152.52|152.44|64
1744023740000|2025-04-07 11:02:20|152.52|152.44|152.62|152.54|152.62|152.54|152.52|152.44|51
1744023750000|2025-04-07 11:02:30|152.67|152.59|152.72|152.64|152.77|152.69|152.62|152.59|145
1744023760000|2025-04-07 11:02:40|152.77|152.69|152.97|152.84|152.97|152.89|152.77|152.69|121
1744023770000|2025-04-07 11:02:50|152.92|152.89|153.07|152.94|153.07|152.99|152.92|152.84|258
1744023780000|2025-04-07 11:03:00|153.02|152.89|153.17|153.09|153.22|153.09|152.97|152.84|102
1744023790000|2025-04-07 11:03:10|153.27|153.14|153.27|153.19|153.32|153.24|153.22|153.14|40
1744023800000|2025-04-07 11:03:20|153.32|153.24|153.42|153.34|153.42|153.34|153.32|153.24|63
1744023810000|2025-04-07 11:03:30|153.47|153.39|153.57|153.49|153.57|153.49|153.42|153.34|29
1744023820000|2025-04-07 11:03:40|153.52|153.44|153.52|153.39|153.57|153.44|153.42|153.29|250
1744023830000|2025-04-07 11:03:50|153.47|153.44|153.47|153.39|153.52|153.44|153.47|153.39|32
1744023840000|2025-04-07 11:04:00|153.42|153.34|153.52|153.39|153.52|153.44|153.42|153.34|75
1744023850000|2025-04-07 11:04:10|153.47|153.34|153.57|153.44|153.62|153.54|153.42|153.34|55
1744023860000|2025-04-07 11:04:20|153.52|153.49|153.57|153.49|153.62|153.54|153.52|153.44|32
1744023870000|2025-04-07 11:04:30|153.62|153.54|153.57|153.44|153.67|153.59|153.57|153.44|23
1744023880000|2025-04-07 11:04:40|153.62|153.49|153.57|153.49|153.67|153.54|153.52|153.44|14
1744023890000|2025-04-07 11:04:50|153.62|153.44|153.82|153.74|153.87|153.74|153.57|153.44|254
1744023900000|2025-04-07 11:05:00|153.92|153.79|153.92|153.84|153.97|153.84|153.82|153.69|188
1744023910000|2025-04-07 11:05:10|153.87|153.79|153.77|153.64|153.92|153.84|153.72|153.64|26
1744023920000|2025-04-07 11:05:20|153.72|153.69|153.67|153.59|153.77|153.69|153.67|153.59|24
1744023930000|2025-04-07 11:05:30|153.72|153.54|153.62|153.54|153.72|153.59|153.62|153.54|21
1744023940000|2025-04-07 11:05:40|153.67|153.59|153.62|153.54|153.72|153.64|153.62|153.54|149
1744023950000|2025-04-07 11:05:50|153.67|153.59|153.67|153.59|153.72|153.64|153.62|153.54|21
1744023960000|2025-04-07 11:06:00|153.72|153.54|153.52|153.44|153.72|153.59|153.47|153.39|49
1744023970000|2025-04-07 11:06:10|153.57|153.49|153.77|153.69|153.77|153.69|153.52|153.44|570
1744023980000|2025-04-07 11:06:20|153.82|153.74|153.77|153.69|153.92|153.79|153.77|153.69|96
1744023990000|2025-04-07 11:06:30|153.72|153.64|153.72|153.59|153.72|153.64|153.62|153.54|349
1744024000000|2025-04-07 11:06:40|153.67|153.64|153.67|153.59|153.82|153.74|153.67|153.59|69
1744024010000|2025-04-07 11:06:50|153.72|153.54|153.57|153.49|153.72|153.59|153.57|153.49|64
1744024020000|2025-04-07 11:07:00|153.62|153.54|153.62|153.54|153.62|153.54|153.62|153.49|35
1744024030000|2025-04-07 11:07:10|153.67|153.59|153.72|153.64|153.77|153.69|153.67|153.59|21
1744024040000|2025-04-07 11:07:20|153.77|153.59|153.62|153.49|153.77|153.59|153.62|153.49|24
1744024050000|2025-04-07 11:07:30|153.67|153.54|153.72|153.59|153.72|153.64|153.62|153.49|48
1744024060000|2025-04-07 11:07:40|153.67|153.64|153.62|153.49|153.72|153.64|153.62|153.49|7
1744024070000|2025-04-07 11:07:50|153.67|153.54|153.67|153.59|153.67|153.59|153.62|153.54|10
1744024080000|2025-04-07 11:08:00|153.62|153.54|153.67|153.59|153.72|153.64|153.62|153.54|81
1744024090000|2025-04-07 11:08:10|153.62|153.54|153.67|153.54|153.67|153.59|153.62|153.54|5
1744024100000|2025-04-07 11:08:20|153.62|153.59|153.92|153.84|153.92|153.84|153.62|153.59|123
1744024110000|2025-04-07 11:08:30|153.87|153.79|153.97|153.84|153.97|153.89|153.87|153.79|50
1744024120000|2025-04-07 11:08:40|153.92|153.79|153.72|153.64|153.97|153.84|153.72|153.59|69
1744024130000|2025-04-07 11:08:50|153.77|153.69|153.67|153.59|153.77|153.69|153.67|153.54|5
1744024140000|2025-04-07 11:09:00|153.62|153.54|153.82|153.74|153.82|153.74|153.62|153.54|13
1744024150000|2025-04-07 11:09:10|153.77|153.69|153.67|153.59|153.82|153.74|153.62|153.54|440
1744024160000|2025-04-07 11:09:20|153.62|153.54|153.67|153.54|153.67|153.59|153.62|153.54|14
1744024170000|2025-04-07 11:09:30|153.72|153.59|153.67|153.59|153.72|153.64|153.67|153.59|20
1744024180000|2025-04-07 11:09:40|153.72|153.64|153.77|153.69|153.77|153.69|153.72|153.64|224
1744024190000|2025-04-07 11:09:50|153.82|153.74|153.67|153.59|153.82|153.74|153.62|153.54|56
1744024200000|2025-04-07 11:10:00|153.52|153.44|153.37|153.29|153.52|153.44|153.37|153.29|356
1744024210000|2025-04-07 11:10:10|153.42|153.34|153.37|153.24|153.42|153.34|153.27|153.19|222
1744024220000|2025-04-07 11:10:20|153.32|153.19|153.17|153.09|153.32|153.19|153.12|153.04|43
1744024230000|2025-04-07 11:10:30|153.12|153.04|153.32|153.24|153.37|153.29|153.12|153.04|189
1744024240000|2025-04-07 11:10:40|153.27|153.19|153.22|153.14|153.32|153.24|153.22|153.14|249
1744024250000|2025-04-07 11:10:50|153.17|153.09|153.02|152.94|153.17|153.14|152.97|152.89|98
1744024260000|2025-04-07 11:11:00|152.97|152.89|152.77|152.69|152.97|152.89|152.77|152.69|290
1744024270000|2025-04-07 11:11:10|152.72|152.64|152.42|152.34|152.72|152.64|152.42|152.34|170
1744024280000|2025-04-07 11:11:20|152.37|152.29|152.42|152.34|152.47|152.34|152.37|152.24|391
1744024290000|2025-04-07 11:11:30|152.37|152.29|152.17|152.09|152.37|152.29|152.12|152.04|203
1744024300000|2025-04-07 11:11:40|152.22|152.04|152.37|152.29|152.37|152.29|152.12|152.04|292
1744024310000|2025-04-07 11:11:50|152.42|152.34|152.32|152.24|152.42|152.34|152.32|152.19|94
1744024320000|2025-04-07 11:12:00|152.27|152.19|152.52|152.44|152.57|152.49|152.27|152.19|294
1744024330000|2025-04-07 11:12:10|152.37|152.29|152.32|152.24|152.37|152.29|152.27|152.14|239
1744024340000|2025-04-07 11:12:20|152.27|152.19|152.57|152.44|152.57|152.44|152.27|152.19|285
1744024350000|2025-04-07 11:12:30|152.52|152.39|152.52|152.39|152.52|152.39|152.42|152.34|33
1744024360000|2025-04-07 11:12:40|152.42|152.29|152.62|152.49|152.62|152.49|152.42|152.29|312
1744024370000|2025-04-07 11:12:50|152.57|152.54|152.82|152.69|152.82|152.74|152.57|152.49|154
1744024380000|2025-04-07 11:13:00|152.92|152.74|152.72|152.64|152.92|152.84|152.62|152.54|302
1744024390000|2025-04-07 11:13:10|152.67|152.59|152.62|152.49|152.67|152.59|152.52|152.39|68
1744024400000|2025-04-07 11:13:20|152.57|152.54|152.62|152.54|152.72|152.64|152.57|152.49|44
1744024410000|2025-04-07 11:13:30|152.67|152.49|152.62|152.54|152.67|152.59|152.62|152.49|0
1744024420000|2025-04-07 11:13:40|152.57|152.49|152.67|152.59|152.67|152.59|152.57|152.49|2
1744024430000|2025-04-07 11:13:50|152.62|152.54|152.62|152.49|152.67|152.54|152.52|152.44|191
1744024440000|2025-04-07 11:14:00|152.57|152.54|152.57|152.49|152.67|152.59|152.57|152.49|28
1744024450000|2025-04-07 11:14:10|152.52|152.44|152.62|152.54|152.62|152.54|152.52|152.44|3
1744024460000|2025-04-07 11:14:20|152.67|152.49|152.57|152.44|152.67|152.59|152.57|152.44|36
1744024470000|2025-04-07 11:14:30|152.52|152.49|152.57|152.44|152.57|152.49|152.52|152.44|9
1744024480000|2025-04-07 11:14:40|152.52|152.39|152.32|152.19|152.57|152.39|152.32|152.19|60
1744024490000|2025-04-07 11:14:50|152.27|152.24|152.22|152.14|152.32|152.24|152.17|152.09|394
1744024500000|2025-04-07 11:15:00|152.17|152.09|152.22|152.14|152.22|152.14|152.17|152.04|56
1744024510000|2025-04-07 11:15:10|152.17|152.09|152.07|151.99|152.22|152.14|152.07|151.99|103
1744024520000|2025-04-07 11:15:20|152.12|152.04|152.07|151.99|152.12|152.04|152.07|151.99|4586
1744024530000|2025-04-07 11:15:30|152.02|151.94|152.07|151.99|152.07|151.99|152.02|151.89|45
1744024540000|2025-04-07 11:15:40|152.12|151.94|152.12|152.04|152.12|152.04|152.07|151.94|348
1744024550000|2025-04-07 11:15:50|152.07|151.94|152.12|152.04|152.17|152.09|151.97|151.89|989
1744024560000|2025-04-07 11:16:00|152.07|151.99|152.12|152.04|152.22|152.14|152.07|151.99|225
1744024570000|2025-04-07 11:16:10|152.17|152.09|152.22|152.09|152.22|152.14|152.17|152.09|6
1744024580000|2025-04-07 11:16:20|152.17|152.14|152.07|151.99|152.22|152.14|152.07|151.99|44
1744024590000|2025-04-07 11:16:30|152.02|151.94|151.97|151.89|152.02|151.94|151.92|151.84|133
1744024600000|2025-04-07 11:16:40|152.02|151.94|151.97|151.89|152.02|151.94|151.97|151.84|51
1744024610000|2025-04-07 11:16:50|151.92|151.84|152.07|151.99|152.07|151.99|151.92|151.84|16
1744024620000|2025-04-07 11:17:00|152.17|152.04|152.12|151.99|152.17|152.04|152.07|151.99|17
1744024630000|2025-04-07 11:17:10|152.07|152.04|151.82|151.74|152.17|152.04|151.82|151.74|357
1744024640000|2025-04-07 11:17:20|151.87|151.79|151.97|151.89|151.97|151.89|151.82|151.74|14
1744024650000|2025-04-07 11:17:30|151.92|151.84|152.07|151.94|152.07|151.94|151.92|151.84|18
1744024660000|2025-04-07 11:17:40|152.02|151.99|151.82|151.74|152.07|151.99|151.82|151.74|74
1744024670000|2025-04-07 11:17:50|151.87|151.79|151.92|151.84|151.97|151.89|151.87|151.74|41
1744024680000|2025-04-07 11:18:00|151.97|151.89|151.92|151.84|151.97|151.89|151.92|151.79|17
1744024690000|2025-04-07 11:18:10|151.87|151.74|151.77|151.69|151.87|151.79|151.77|151.69|32
1744024700000|2025-04-07 11:18:20|151.82|151.64|151.72|151.59|151.82|151.69|151.67|151.59|107
1744024710000|2025-04-07 11:18:30|151.67|151.64|151.87|151.79|151.92|151.79|151.67|151.59|374
1744024720000|2025-04-07 11:18:40|151.92|151.74|151.92|151.84|151.97|151.89|151.87|151.74|310
1744024730000|2025-04-07 11:18:50|151.97|151.89|152.02|151.89|152.02|151.89|151.97|151.89|57
1744024740000|2025-04-07 11:19:00|152.07|151.94|152.12|151.99|152.27|152.14|152.07|151.94|703
1744024750000|2025-04-07 11:19:10|152.07|151.94|151.97|151.84|152.07|151.99|151.92|151.84|243
1744024760000|2025-04-07 11:19:20|151.92|151.79|151.87|151.79|151.97|151.84|151.87|151.79|37
1744024770000|2025-04-07 11:19:30|151.82|151.74|151.82|151.74|151.87|151.79|151.77|151.69|24
1744024780000|2025-04-07 11:19:40|151.87|151.79|151.92|151.79|151.97|151.89|151.82|151.74|23
1744024790000|2025-04-07 11:19:50|151.87|151.84|151.92|151.84|151.92|151.84|151.82|151.74|28
1744024800000|2025-04-07 11:20:00|151.97|151.79|152.52|152.44|152.52|152.44|151.97|151.79|220
1744024810000|2025-04-07 11:20:10|152.57|152.39|152.42|152.29|152.57|152.39|152.37|152.29|123
1744024820000|2025-04-07 11:20:20|152.37|152.34|152.42|152.29|152.52|152.39|152.32|152.24|101
1744024830000|2025-04-07 11:20:30|152.37|152.34|152.17|152.09|152.37|152.34|152.17|152.09|110
1744024840000|2025-04-07 11:20:40|152.22|152.14|152.07|151.99|152.22|152.14|152.02|151.94|120
1744024850000|2025-04-07 11:20:50|152.02|151.94|152.17|152.09|152.22|152.14|152.02|151.94|243
1744024860000|2025-04-07 11:21:00|152.22|152.19|152.22|152.14|152.27|152.19|152.22|152.14|102
1744024870000|2025-04-07 11:21:10|152.27|152.19|152.17|152.09|152.27|152.19|152.17|152.04|55
1744024880000|2025-04-07 11:21:20|152.22|152.04|152.42|152.29|152.42|152.29|152.17|152.04|301
1744024890000|2025-04-07 11:21:30|152.47|152.34|152.42|152.34|152.47|152.34|152.37|152.29|73
1744024900000|2025-04-07 11:21:40|152.47|152.39|152.52|152.39|152.57|152.44|152.42|152.34|151
1744024910000|2025-04-07 11:21:50|152.47|152.44|152.47|152.34|152.52|152.44|152.42|152.34|202
1744024920000|2025-04-07 11:22:00|152.42|152.39|152.42|152.29|152.47|152.39|152.32|152.24|284
1744024930000|2025-04-07 11:22:10|152.37|152.34|152.47|152.34|152.47|152.39|152.37|152.24|351
1744024940000|2025-04-07 11:22:20|152.52|152.39|152.52|152.44|152.57|152.49|152.47|152.39|119
1744024950000|2025-04-07 11:22:30|152.47|152.39|152.52|152.39|152.52|152.39|152.32|152.24|128
1744024960000|2025-04-07 11:22:40|152.47|152.34|152.42|152.29|152.52|152.39|152.37|152.29|399
1744024970000|2025-04-07 11:22:50|152.47|152.34|152.32|152.24|152.52|152.44|152.32|152.24|437
1744024980000|2025-04-07 11:23:00|152.37|152.29|152.42|152.34|152.47|152.39|152.37|152.29|2413
1744024990000|2025-04-07 11:23:10|152.47|152.29|152.32|152.24|152.47|152.39|152.32|152.24|424
1744025000000|2025-04-07 11:23:20|152.37|152.29|152.37|152.29|152.47|152.39|152.32|152.24|308
1744025010000|2025-04-07 11:23:30|152.42|152.34|152.47|152.34|152.57|152.49|152.37|152.29|235
1744025020000|2025-04-07 11:23:40|152.42|152.39|152.47|152.39|152.52|152.44|152.42|152.34|228
1744025030000|2025-04-07 11:23:50|152.52|152.44|152.32|152.24|152.52|152.44|152.32|152.24|237
1744025040000|2025-04-07 11:24:00|152.37|152.29|152.32|152.24|152.42|152.34|152.32|152.24|32
1744025050000|2025-04-07 11:24:10|152.27|152.19|152.37|152.24|152.37|152.29|152.27|152.19|236
1744025060000|2025-04-07 11:24:20|152.52|152.29|152.57|152.49|152.62|152.49|152.47|152.29|26
1744025070000|2025-04-07 11:24:30|152.62|152.54|152.72|152.59|152.72|152.59|152.62|152.54|28
1744025080000|2025-04-07 11:24:40|152.67|152.64|152.47|152.34|152.72|152.64|152.47|152.34|27
1744025090000|2025-04-07 11:24:50|152.42|152.39|152.42|152.29|152.47|152.39|152.37|152.29|38
1744025100000|2025-04-07 11:25:00|152.37|152.39|152.42|152.34|152.47|152.39|152.32|152.24|64
1744025110000|2025-04-07 11:25:10|152.47|152.29|152.42|152.34|152.47|152.34|152.42|152.29|2
1744025120000|2025-04-07 11:25:20|152.37|152.29|152.32|152.24|152.37|152.29|152.27|152.19|45
1744025130000|2025-04-07 11:25:30|152.27|152.19|152.22|152.14|152.27|152.24|152.17|152.09|41
1744025140000|2025-04-07 11:25:40|152.27|152.09|152.17|152.09|152.27|152.19|152.17|152.09|8
1744025150000|2025-04-07 11:25:50|152.12|152.04|152.12|152.04|152.12|152.04|152.07|151.99|26
1744025160000|2025-04-07 11:26:00|152.27|152.19|152.37|152.29|152.47|152.34|152.22|152.09|84
1744025170000|2025-04-07 11:26:10|152.42|152.34|152.57|152.49|152.62|152.49|152.42|152.34|29
1744025180000|2025-04-07 11:26:20|152.52|152.44|152.52|152.44|152.57|152.49|152.42|152.34|36
1744025190000|2025-04-07 11:26:30|152.57|152.39|152.57|152.49|152.57|152.49|152.52|152.39|11
1744025200000|2025-04-07 11:26:40|152.52|152.44|152.57|152.49|152.57|152.49|152.47|152.39|66
1744025210000|2025-04-07 11:26:50|152.52|152.44|152.42|152.34|152.57|152.44|152.42|152.34|8
1744025220000|2025-04-07 11:27:00|152.37|152.29|152.57|152.44|152.57|152.44|152.37|152.29|27
1744025230000|2025-04-07 11:27:10|152.52|152.49|152.57|152.44|152.62|152.49|152.52|152.44|11
1744025240000|2025-04-07 11:27:20|152.52|152.49|152.32|152.24|152.52|152.49|152.32|152.24|42
1744025250000|2025-04-07 11:27:30|152.37|152.19|152.42|152.34|152.42|152.34|152.32|152.19|12
1744025260000|2025-04-07 11:27:40|152.47|152.29|152.52|152.39|152.57|152.49|152.47|152.29|46
1744025270000|2025-04-07 11:27:50|152.47|152.44|152.52|152.44|152.52|152.44|152.47|152.39|20
1744025280000|2025-04-07 11:28:00|152.57|152.49|152.57|152.49|152.67|152.54|152.52|152.44|27
1744025290000|2025-04-07 11:28:10|152.62|152.54|152.72|152.64|152.77|152.64|152.57|152.49|51
1744025300000|2025-04-07 11:28:20|152.77|152.59|152.82|152.74|152.92|152.79|152.72|152.59|8
1744025310000|2025-04-07 11:28:30|152.87|152.79|152.97|152.89|153.02|152.89|152.87|152.79|12
1744025320000|2025-04-07 11:28:40|152.92|152.84|153.02|152.94|153.02|152.94|152.92|152.84|31
1744025330000|2025-04-07 11:28:50|153.07|152.89|152.97|152.84|153.07|152.99|152.87|152.79|56
1744025340000|2025-04-07 11:29:00|152.92|152.79|152.92|152.84|152.97|152.89|152.92|152.79|4
1744025350000|2025-04-07 11:29:10|152.87|152.79|152.77|152.69|152.87|152.79|152.77|152.64|43
1744025360000|2025-04-07 11:29:20|152.72|152.64|152.97|152.89|152.97|152.89|152.72|152.64|62
1744025370000|2025-04-07 11:29:30|153.02|152.84|152.97|152.84|153.02|152.89|152.92|152.84|204
1744025380000|2025-04-07 11:29:40|152.92|152.79|152.87|152.74|152.97|152.79|152.77|152.69|36
1744025390000|2025-04-07 11:29:50|152.82|152.79|152.67|152.54|152.87|152.79|152.62|152.54|38
1744025400000|2025-04-07 11:30:00|152.62|152.49|152.57|152.44|152.62|152.54|152.47|152.39|56
1744025410000|2025-04-07 11:30:10|152.52|152.49|152.57|152.44|152.62|152.54|152.52|152.44|5
1744025420000|2025-04-07 11:30:20|152.52|152.49|152.42|152.29|152.62|152.49|152.32|152.24|262
1744025430000|2025-04-07 11:30:30|152.47|152.34|152.42|152.34|152.47|152.34|152.32|152.24|34
1744025440000|2025-04-07 11:30:40|152.47|152.39|152.37|152.29|152.52|152.39|152.37|152.29|36
1744025450000|2025-04-07 11:30:50|152.42|152.34|152.47|152.39|152.47|152.39|152.37|152.29|88
1744025460000|2025-04-07 11:31:00|152.42|152.34|152.47|152.39|152.57|152.44|152.42|152.29|42
1744025470000|2025-04-07 11:31:10|152.42|152.34|152.42|152.34|152.52|152.44|152.42|152.29|12
1744025480000|2025-04-07 11:31:20|152.47|152.39|152.47|152.39|152.47|152.39|152.42|152.34|22
1744025490000|2025-04-07 11:31:30|152.42|152.34|152.47|152.39|152.47|152.39|152.42|152.34|75
1744025500000|2025-04-07 11:31:40|152.57|152.34|152.37|152.29|152.57|152.49|152.32|152.24|50
1744025510000|2025-04-07 11:31:50|152.32|152.24|152.42|152.34|152.42|152.34|152.32|152.24|24
1744025520000|2025-04-07 11:32:00|152.47|152.29|152.37|152.29|152.52|152.44|152.27|152.19|71
1744025530000|2025-04-07 11:32:10|152.32|152.24|152.37|152.24|152.37|152.29|152.27|152.14|15
1744025540000|2025-04-07 11:32:20|152.32|152.29|152.32|152.24|152.42|152.29|152.27|152.19|90
1744025550000|2025-04-07 11:32:30|152.37|152.29|152.37|152.29|152.37|152.29|152.32|152.24|3
1744025560000|2025-04-07 11:32:40|152.32|152.24|152.27|152.19|152.37|152.29|152.27|152.19|25
1744025570000|2025-04-07 11:32:50|152.22|152.14|152.32|152.24|152.32|152.24|152.17|152.09|125
1744025580000|2025-04-07 11:33:00|152.27|152.19|152.12|152.04|152.27|152.19|152.07|151.99|86
1744025590000|2025-04-07 11:33:10|152.17|152.09|152.17|152.09|152.22|152.14|152.12|152.04|54
1744025600000|2025-04-07 11:33:20|152.12|152.04|152.12|152.04|152.27|152.19|152.12|152.04|39
1744025610000|2025-04-07 11:33:30|152.07|151.99|152.17|152.09|152.22|152.09|152.07|151.99|27
1744025620000|2025-04-07 11:33:40|152.12|152.04|152.07|151.94|152.17|152.09|152.07|151.94|8
1744025630000|2025-04-07 11:33:50|152.12|151.99|152.02|151.89|152.12|152.04|151.97|151.89|37
1744025640000|2025-04-07 11:34:00|151.97|151.84|151.87|151.74|151.97|151.84|151.77|151.69|247
1744025650000|2025-04-07 11:34:10|151.82|151.79|151.87|151.74|151.87|151.79|151.82|151.69|41
1744025660000|2025-04-07 11:34:20|151.82|151.79|151.87|151.79|151.92|151.79|151.77|151.69|17
1744025670000|2025-04-07 11:34:30|151.92|151.74|151.87|151.79|151.92|151.79|151.82|151.74|8
1744025680000|2025-04-07 11:34:40|151.92|151.74|151.87|151.79|151.92|151.84|151.87|151.74|67
1744025690000|2025-04-07 11:34:50|151.82|151.74|151.87|151.79|151.87|151.79|151.82|151.74|204
1744025700000|2025-04-07 11:35:00|151.82|151.74|151.62|151.54|151.82|151.74|151.57|151.49|546
1744025710000|2025-04-07 11:35:10|151.57|151.49|151.67|151.59|151.72|151.64|151.57|151.49|312
1744025720000|2025-04-07 11:35:20|151.72|151.64|151.72|151.59|151.77|151.69|151.67|151.59|215
1744025730000|2025-04-07 11:35:30|151.67|151.64|151.57|151.49|151.67|151.64|151.57|151.49|194
1744025740000|2025-04-07 11:35:40|151.62|151.54|151.72|151.64|151.77|151.64|151.57|151.54|205
1744025750000|2025-04-07 11:35:50|151.67|151.59|151.72|151.64|151.77|151.69|151.67|151.59|321
1744025760000|2025-04-07 11:36:00|151.77|151.69|151.72|151.59|151.77|151.69|151.67|151.59|277
1744025770000|2025-04-07 11:36:10|151.67|151.64|151.67|151.59|151.72|151.64|151.57|151.49|296
1744025780000|2025-04-07 11:36:20|151.62|151.54|151.62|151.54|151.67|151.59|151.57|151.49|344
1744025790000|2025-04-07 11:36:30|151.67|151.59|151.72|151.64|151.72|151.64|151.62|151.54|252
1744025800000|2025-04-07 11:36:40|151.67|151.59|151.67|151.59|151.67|151.64|151.67|151.54|140
1744025810000|2025-04-07 11:36:50|151.62|151.54|151.47|151.39|151.62|151.54|151.42|151.34|330
1744025820000|2025-04-07 11:37:00|151.52|151.44|151.57|151.49|151.57|151.49|151.47|151.39|528
1744025830000|2025-04-07 11:37:10|151.62|151.54|151.47|151.39|151.62|151.54|151.47|151.39|201
1744025840000|2025-04-07 11:37:20|151.42|151.34|151.42|151.34|151.42|151.39|151.42|151.34|226
1744025850000|2025-04-07 11:37:30|151.47|151.39|151.52|151.44|151.52|151.44|151.42|151.34|286
1744025860000|2025-04-07 11:37:40|151.62|151.49|151.77|151.64|151.77|151.69|151.57|151.49|614
1744025870000|2025-04-07 11:37:50|151.72|151.69|151.72|151.64|151.77|151.69|151.72|151.64|280
1744025880000|2025-04-07 11:38:00|151.77|151.69|151.62|151.54|151.82|151.74|151.62|151.54|378
1744025890000|2025-04-07 11:38:10|151.67|151.59|151.77|151.69|151.77|151.69|151.67|151.59|165
1744025900000|2025-04-07 11:38:20|151.72|151.64|151.77|151.64|151.77|151.69|151.72|151.59|63
1744025910000|2025-04-07 11:38:30|151.72|151.59|151.77|151.69|151.77|151.69|151.67|151.59|433
1744025920000|2025-04-07 11:38:40|151.72|151.64|151.72|151.64|151.77|151.64|151.57|151.49|227
1744025930000|2025-04-07 11:38:50|151.77|151.69|151.77|151.69|151.82|151.74|151.77|151.69|169
1744025940000|2025-04-07 11:39:00|151.72|151.64|151.77|151.69|151.77|151.69|151.72|151.64|154
1744025950000|2025-04-07 11:39:10|151.72|151.64|151.72|151.64|151.77|151.69|151.67|151.59|81
1744025960000|2025-04-07 11:39:20|151.67|151.54|151.72|151.59|151.77|151.69|151.67|151.54|119
1744025970000|2025-04-07 11:39:30|151.87|151.64|151.97|151.84|152.02|151.89|151.87|151.64|168
1744025980000|2025-04-07 11:39:40|151.92|151.79|151.92|151.84|151.97|151.84|151.82|151.74|65
1744025990000|2025-04-07 11:39:50|151.87|151.79|151.92|151.79|151.92|151.79|151.82|151.74|151
1744026000000|2025-04-07 11:40:00|151.87|151.74|151.87|151.79|151.87|151.79|151.82|151.69|58
1744026010000|2025-04-07 11:40:10|151.92|151.84|152.07|151.94|152.07|151.94|151.87|151.79|116
1744026020000|2025-04-07 11:40:20|152.12|151.99|152.27|152.19|152.32|152.19|152.12|151.99|163
1744026030000|2025-04-07 11:40:30|152.32|152.14|152.27|152.14|152.32|152.19|152.22|152.09|184
1744026040000|2025-04-07 11:40:40|152.22|152.09|152.12|152.04|152.22|152.09|152.12|151.99|140
1744026050000|2025-04-07 11:40:50|152.07|151.99|151.97|151.84|152.07|151.99|151.97|151.84|233
1744026060000|2025-04-07 11:41:00|151.92|151.89|151.97|151.89|152.02|151.94|151.92|151.84|166
1744026070000|2025-04-07 11:41:10||151.84||151.84||151.84||151.84|45
1744026080000|2025-04-07 11:41:20|151.92|151.79|151.97|151.84|151.97|151.84|151.82|151.74|203
1744026090000|2025-04-07 11:41:30|152.02|151.89|151.97|151.84|152.02|151.94|151.92|151.79|139
1744026100000|2025-04-07 11:41:40|151.92|151.89|151.92|151.84|151.92|151.89|151.87|151.79|37
1744026110000|2025-04-07 11:41:50|151.87|151.79|151.92|151.79|151.92|151.84|151.87|151.79|189
1744026120000|2025-04-07 11:42:00|151.87|151.74|151.92|151.79|151.97|151.84|151.87|151.74|63
1744026130000|2025-04-07 11:42:10|151.87|151.84|151.97|151.84|151.97|151.84|151.87|151.84|135
1744026140000|2025-04-07 11:42:20|151.92|151.79|151.92|151.84|151.92|151.84|151.87|151.74|312
1744026150000|2025-04-07 11:42:30|151.97|151.74|151.87|151.74|151.97|151.74|151.82|151.74|61
1744026160000|2025-04-07 11:42:40|151.82|151.69|151.72|151.59|151.87|151.74|151.72|151.59|68
1744026170000|2025-04-07 11:42:50|151.67|151.64|151.67|151.59|151.77|151.64|151.67|151.59|54
1744026180000|2025-04-07 11:43:00|151.72|151.64|151.72|151.64|151.82|151.69|151.67|151.64|46
1744026190000|2025-04-07 11:43:10|151.67|151.59|151.57|151.44|151.67|151.59|151.52|151.39|194
1744026200000|2025-04-07 11:43:20|151.62|151.49|151.72|151.64|151.72|151.64|151.62|151.49|26
1744026210000|2025-04-07 11:43:30|151.77|151.59|151.77|151.64|151.77|151.64|151.67|151.59|35
1744026220000|2025-04-07 11:43:40|151.72|151.69|151.77|151.64|151.77|151.69|151.72|151.64|33
1744026230000|2025-04-07 11:43:50|151.72|151.59|151.67|151.54|151.77|151.59|151.62|151.54|13
1744026240000|2025-04-07 11:44:00|151.72|151.59|151.67|151.54|151.72|151.59|151.62|151.54|12
1744026250000|2025-04-07 11:44:10|151.62|151.49|151.77|151.64|151.77|151.69|151.57|151.49|38
1744026260000|2025-04-07 11:44:20|151.72|151.69|151.82|151.74|151.82|151.74|151.72|151.64|241
1744026270000|2025-04-07 11:44:30|151.77|151.69|151.77|151.64|151.77|151.69|151.72|151.59|22
1744026280000|2025-04-07 11:44:40|151.72|151.59|151.57|151.44|151.77|151.59|151.57|151.44|5
1744026290000|2025-04-07 11:44:50|151.52|151.39|151.47|151.39|151.57|151.44|151.47|151.39|5
1744026300000|2025-04-07 11:45:00|151.42|151.34|151.32|151.19|151.47|151.34|151.32|151.19|34
1744026310000|2025-04-07 11:45:10|151.27|151.24|151.22|151.14|151.32|151.24|151.17|151.04|164
1744026320000|2025-04-07 11:45:20|151.17|151.09|151.12|150.99|151.17|151.09|151.12|150.99|34
1744026330000|2025-04-07 11:45:30|151.02|150.94|151.02|150.94|151.02|150.94|150.97|150.89|511
1744026340000|2025-04-07 11:45:40|150.97|150.89|151.02|150.94|151.07|150.94|150.97|150.89|32
1744026350000|2025-04-07 11:45:50|151.07|150.99|150.97|150.89|151.07|150.99|150.92|150.84|11
1744026360000|2025-04-07 11:46:00|150.92|150.84|151.07|150.99|151.12|151.04|150.92|150.84|58
1744026370000|2025-04-07 11:46:10|151.12|150.94|151.07|150.99|151.12|150.99|150.97|150.89|17
1744026380000|2025-04-07 11:46:20|151.02|150.94|150.97|150.84|151.02|150.99|150.87|150.79|90
1744026390000|2025-04-07 11:46:30|151.02|150.89|151.02|150.94|151.02|150.94|150.92|150.84|28
1744026400000|2025-04-07 11:46:40|151.07|150.89|151.17|151.04|151.17|151.04|151.07|150.89|86
1744026410000|2025-04-07 11:46:50|151.12|150.99|151.12|151.04|151.17|151.09|151.12|150.99|123
1744026420000|2025-04-07 11:47:00|151.17|151.09|151.27|151.19|151.37|151.24|151.17|151.09|70
1744026430000|2025-04-07 11:47:10|151.32|151.14|151.32|151.24|151.32|151.24|151.27|151.14|55
1744026440000|2025-04-07 11:47:20|151.27|151.19|151.27|151.19|151.32|151.19|151.22|151.14|5
1744026450000|2025-04-07 11:47:30|151.32|151.14|151.17|151.04|151.32|151.24|151.17|151.04|19
1744026460000|2025-04-07 11:47:40|151.12|151.09|151.12|150.99|151.22|151.14|151.07|150.99|76
1744026470000|2025-04-07 11:47:50|151.17|151.04|151.17|151.09|151.17|151.09|151.12|151.04|17
1744026480000|2025-04-07 11:48:00|151.12|151.04|151.17|151.09|151.17|151.09|151.12|151.04|44
1744026490000|2025-04-07 11:48:10|151.12|151.04|150.92|150.79|151.12|151.04|150.92|150.79|14
1744026500000|2025-04-07 11:48:20|150.87|150.84|150.87|150.79|150.92|150.84|150.87|150.74|4
1744026510000|2025-04-07 11:48:30|150.82|150.74|150.72|150.64|150.87|150.79|150.72|150.64|62
1744026520000|2025-04-07 11:48:40|150.77|150.69|150.87|150.79|150.92|150.84|150.77|150.69|40
1744026530000|2025-04-07 11:48:50|150.92|150.74|150.97|150.84|150.97|150.84|150.87|150.74|17
1744026540000|2025-04-07 11:49:00|150.92|150.89|151.07|150.99|151.07|150.99|150.92|150.84|278
1744026550000|2025-04-07 11:49:10|151.12|151.04|150.97|150.89|151.12|151.04|150.97|150.84|143
1744026560000|2025-04-07 11:49:20|150.92|150.84|150.87|150.79|150.92|150.89|150.82|150.74|641
1744026570000|2025-04-07 11:49:30|150.82|150.74|150.72|150.64|150.87|150.79|150.72|150.59|43
1744026580000|2025-04-07 11:49:40|150.77|150.59|150.67|150.54|150.77|150.59|150.62|150.54|129
1744026590000|2025-04-07 11:49:50|150.62|150.59|150.67|150.59|150.72|150.64|150.62|150.54|44
1744026600000|2025-04-07 11:50:00|150.72|150.64|150.62|150.54|150.77|150.69|150.62|150.54|294
1744026610000|2025-04-07 11:50:10|150.67|150.59|150.62|150.54|150.72|150.64|150.62|150.54|74
1744026620000|2025-04-07 11:50:20|150.67|150.59|150.62|150.54|150.67|150.59|150.62|150.49|707
1744026630000|2025-04-07 11:50:30|150.72|150.49|150.57|150.49|150.72|150.59|150.57|150.49|536
1744026640000|2025-04-07 11:50:40|150.52|150.44|150.47|150.39|150.57|150.44|150.42|150.34|201
1744026650000|2025-04-07 11:50:50|150.52|150.44|150.52|150.44|150.57|150.49|150.52|150.44|28
1744026660000|2025-04-07 11:51:00|150.57|150.49|150.57|150.44|150.57|150.49|150.52|150.44|43
1744026670000|2025-04-07 11:51:10|150.52|150.39|150.62|150.49|150.62|150.54|150.52|150.39|54
1744026680000|2025-04-07 11:51:20|150.57|150.54|150.57|150.49|150.62|150.54|150.57|150.49|38
1744026690000|2025-04-07 11:51:30|150.52|150.44|150.57|150.49|150.62|150.54|150.52|150.44|52
1744026700000|2025-04-07 11:51:40|150.52|150.44|150.72|150.64|150.72|150.64|150.52|150.44|55
1744026710000|2025-04-07 11:51:50|150.67|150.59|150.87|150.79|150.92|150.84|150.67|150.59|132
1744026720000|2025-04-07 11:52:00|150.92|150.84|151.07|150.99|151.12|150.99|150.87|150.79|389
1744026730000|2025-04-07 11:52:10|151.12|151.04|150.82|150.74|151.12|151.04|150.82|150.74|94
1744026740000|2025-04-07 11:52:20|150.77|150.69|150.77|150.69|150.77|150.74|150.72|150.64|31
1744026750000|2025-04-07 11:52:30|150.72|150.64|150.77|150.64|150.77|150.69|150.72|150.59|12
1744026760000|2025-04-07 11:52:40|150.82|150.69|150.77|150.69|150.87|150.79|150.77|150.64|128
1744026770000|2025-04-07 11:52:50|150.82|150.74|150.87|150.79|150.87|150.79|150.77|150.69|18
1744026780000|2025-04-07 11:53:00|150.92|150.84|150.82|150.69|150.92|150.84|150.77|150.69|81
1744026790000|2025-04-07 11:53:10|150.77|150.74|150.72|150.64|150.77|150.74|150.67|150.59|22
1744026800000|2025-04-07 11:53:20|150.77|150.69|150.62|150.49|150.77|150.69|150.62|150.49|4
1744026810000|2025-04-07 11:53:30|150.57|150.54|150.42|150.34|150.57|150.54|150.42|150.34|69
1744026820000|2025-04-07 11:53:40|150.37|150.29|150.32|150.24|150.42|150.34|150.32|150.24|37
1744026830000|2025-04-07 11:53:50|150.37|150.29|150.42|150.34|150.42|150.34|150.32|150.24|42
1744026840000|2025-04-07 11:54:00|150.47|150.39|150.52|150.44|150.52|150.44|150.47|150.34|27
1744026850000|2025-04-07 11:54:10|150.57|150.49|150.47|150.34|150.57|150.49|150.37|150.29|75
1744026860000|2025-04-07 11:54:20|150.52|150.39|150.47|150.39|150.57|150.44|150.42|150.34|47
1744026870000|2025-04-07 11:54:30|150.52|150.44|150.47|150.39|150.52|150.44|150.47|150.39|22
1744026880000|2025-04-07 11:54:40|150.52|150.44|150.57|150.49|150.62|150.49|150.52|150.44|76
1744026890000|2025-04-07 11:54:50|150.62|150.44|150.62|150.49|150.72|150.59|150.57|150.44|162
1744026900000|2025-04-07 11:55:00|150.57|150.54|150.82|150.74|150.82|150.74|150.57|150.54|106
1744026910000|2025-04-07 11:55:10|150.77|150.69|151.02|150.94|151.07|150.99|150.77|150.69|208
1744026920000|2025-04-07 11:55:20|151.07|150.99|151.22|151.14|151.22|151.14|151.07|150.99|79
1744026930000|2025-04-07 11:55:30|151.27|151.19|151.27|151.19|151.27|151.19|151.22|151.09|38
1744026940000|2025-04-07 11:55:40|151.32|151.14|151.22|151.14|151.32|151.19|151.22|151.09|85
1744026950000|2025-04-07 11:55:50|151.27|151.19|151.27|151.19|151.32|151.19|151.22|151.14|14
1744026960000|2025-04-07 11:56:00|151.32|151.14|151.32|151.24|151.32|151.24|151.32|151.14|45
1744026970000|2025-04-07 11:56:10|151.27|151.19|151.42|151.34|151.42|151.34|151.27|151.19|48
1744026980000|2025-04-07 11:56:20|151.37|151.29|151.32|151.24|151.37|151.29|151.32|151.24|77
1744026990000|2025-04-07 11:56:30|151.37|151.29|151.37|151.29|151.37|151.29|151.32|151.24|8
1744027000000|2025-04-07 11:56:40|151.32|151.24|151.37|151.29|151.37|151.29|151.32|151.24|141
1744027010000|2025-04-07 11:56:50|151.32|151.24|151.37|151.29|151.37|151.29|151.32|151.24|33
1744027020000|2025-04-07 11:57:00|151.32|151.24|151.42|151.29|151.42|151.29|151.32|151.24|40
1744027030000|2025-04-07 11:57:10|151.37|151.34|151.57|151.49|151.57|151.49|151.37|151.34|167
1744027040000|2025-04-07 11:57:20|151.52|151.44|151.52|151.44|151.57|151.49|151.52|151.39|22
1744027050000|2025-04-07 11:57:30|151.57|151.49|151.37|151.29|151.57|151.49|151.37|151.29|27
1744027060000|2025-04-07 11:57:40|151.32|151.24|151.32|151.24|151.32|151.24|151.27|151.19|68
1744027070000|2025-04-07 11:57:50|151.42|151.34|151.52|151.44|151.52|151.44|151.37|151.29|117
1744027080000|2025-04-07 11:58:00|151.57|151.49|151.57|151.49|151.57|151.49|151.57|151.49|31
1744027090000|2025-04-07 11:58:10|151.52|151.44|151.42|151.29|151.52|151.44|151.37|151.29|141
1744027100000|2025-04-07 11:58:20|151.37|151.24|151.32|151.24|151.42|151.29|151.32|151.19|118
1744027110000|2025-04-07 11:58:30|151.27|151.19|151.22|151.14|151.32|151.24|151.22|151.09|31
1744027120000|2025-04-07 11:58:40|151.27|151.09|151.22|151.09|151.27|151.14|151.17|151.09|27
1744027130000|2025-04-07 11:58:50|151.32|151.14|151.27|151.14|151.32|151.19|151.27|151.09|48
1744027140000|2025-04-07 11:59:00|151.32|151.19|151.27|151.14|151.32|151.24|151.27|151.14|17
1744027150000|2025-04-07 11:59:10|151.22|151.09|151.22|151.14|151.27|151.14|151.17|151.09|36
1744027160000|2025-04-07 11:59:20|151.17|151.09|151.17|151.09|151.22|151.09|151.17|151.04|3021
1744027170000|2025-04-07 11:59:30|151.22|151.14|151.22|151.14|151.27|151.19|151.22|151.09|53
1744027180000|2025-04-07 11:59:40|151.27|151.19|151.27|151.19|151.32|151.24|151.22|151.14|62
1744027190000|2025-04-07 11:59:50|151.32|151.24|151.27|151.19|151.32|151.24|151.27|151.19|7039
1744027200000|2025-04-07 12:00:00|151.37|151.29|151.47|151.34|151.47|151.39|151.32|151.24|185
1744027210000|2025-04-07 12:00:10|151.42|151.39|151.52|151.44|151.52|151.44|151.32|151.24|181
1744027220000|2025-04-07 12:00:20|151.57|151.39|151.47|151.39|151.57|151.49|151.47|151.34|90
1744027230000|2025-04-07 12:00:30|151.52|151.44|151.77|151.69|151.77|151.69|151.52|151.44|144
1744027240000|2025-04-07 12:00:40|151.82|151.64|151.72|151.64|151.82|151.69|151.72|151.59|67
1744027250000|2025-04-07 12:00:50|151.77|151.69|151.82|151.74|151.82|151.74|151.77|151.64|35
1744027260000|2025-04-07 12:01:00|151.87|151.69|151.82|151.69|151.92|151.84|151.82|151.69|116
1744027270000|2025-04-07 12:01:10|151.77|151.64|151.67|151.54|151.82|151.64|151.57|151.49|252
1744027280000|2025-04-07 12:01:20|151.72|151.59|151.67|151.59|151.72|151.64|151.62|151.54|53
1744027290000|2025-04-07 12:01:30|151.72|151.64|151.77|151.69|151.77|151.69|151.72|151.59|29
1744027300000|2025-04-07 12:01:40|151.72|151.64|151.67|151.54|151.72|151.64|151.62|151.49|118
1744027310000|2025-04-07 12:01:50|151.62|151.49|151.62|151.54|151.67|151.54|151.57|151.44|22
1744027320000|2025-04-07 12:02:00|151.57|151.49|151.47|151.39|151.62|151.49|151.47|151.39|5
1744027330000|2025-04-07 12:02:10|151.42|151.34|151.37|151.29|151.42|151.39|151.37|151.24|16
1744027340000|2025-04-07 12:02:20|151.32|151.24|151.27|151.14|151.37|151.29|151.27|151.14|43
1744027350000|2025-04-07 12:02:30|151.22|151.09|151.32|151.24|151.32|151.24|151.22|151.09|15
1744027360000|2025-04-07 12:02:40|151.27|151.14|151.32|151.24|151.42|151.29|151.27|151.14|21
1744027370000|2025-04-07 12:02:50|151.27|151.19|151.32|151.24|151.32|151.24|151.22|151.14|11
1744027380000|2025-04-07 12:03:00|151.37|151.29|151.27|151.19|151.37|151.29|151.27|151.14|10
1744027390000|2025-04-07 12:03:10|151.32|151.24|151.57|151.49|151.57|151.49|151.32|151.24|89
1744027400000|2025-04-07 12:03:20|151.52|151.44|151.47|151.34|151.62|151.54|151.42|151.34|34
1744027410000|2025-04-07 12:03:30|151.42|151.39|151.57|151.44|151.62|151.54|151.42|151.39|144
1744027420000|2025-04-07 12:03:40|151.52|151.49|151.67|151.54|151.67|151.54|151.52|151.44|67
1744027430000|2025-04-07 12:03:50|151.72|151.59|151.72|151.64|151.77|151.64|151.67|151.59|12
1744027440000|2025-04-07 12:04:00|151.77|151.59|151.62|151.49|151.82|151.69|151.57|151.44|28
1744027450000|2025-04-07 12:04:10|151.57|151.44|151.67|151.54|151.67|151.59|151.42|151.34|117
1744027460000|2025-04-07 12:04:20|151.62|151.49|151.42|151.29|151.62|151.49|151.37|151.24|48
1744027470000|2025-04-07 12:04:30|151.47|151.34|151.57|151.49|151.57|151.49|151.42|151.29|72
1744027480000|2025-04-07 12:04:40|151.52|151.44|151.52|151.44|151.67|151.59|151.52|151.39|93
1744027490000|2025-04-07 12:04:50|151.57|151.39|151.67|151.54|151.67|151.59|151.57|151.39|36
1744027500000|2025-04-07 12:05:00|151.62|151.59|151.42|151.34|151.67|151.59|151.42|151.34|94
1744027510000|2025-04-07 12:05:10|151.52|151.29|151.42|151.34|151.52|151.44|151.42|151.29|35
1744027520000|2025-04-07 12:05:20|151.47|151.29|151.42|151.34|151.47|151.39|151.42|151.29|15
1744027530000|2025-04-07 12:05:30|151.47|151.39|151.47|151.39|151.47|151.39|151.42|151.29|14
1744027540000|2025-04-07 12:05:40|151.42|151.34|151.37|151.29|151.47|151.39|151.37|151.29|13
1744027550000|2025-04-07 12:05:50|151.32|151.24|151.37|151.29|151.42|151.29|151.32|151.24|22
1744027560000|2025-04-07 12:06:00|151.42|151.24|151.32|151.24|151.42|151.34|151.32|151.24|10
1744027570000|2025-04-07 12:06:10|151.27|151.14|151.17|151.09|151.27|151.19|151.17|151.09|24
1744027580000|2025-04-07 12:06:20|151.22|151.14|151.22|151.14|151.22|151.14|151.17|151.09|32
1744027590000|2025-04-07 12:06:30|151.27|151.09|151.27|151.19|151.27|151.19|151.27|151.09|11
1744027600000|2025-04-07 12:06:40|151.22|151.14|151.52|151.44|151.52|151.44|151.17|151.09|97
1744027610000|2025-04-07 12:06:50|151.47|151.34|151.47|151.39|151.52|151.44|151.42|151.34|132
1744027620000|2025-04-07 12:07:00|151.52|151.34|151.47|151.39|151.52|151.39|151.42|151.34|9
1744027630000|2025-04-07 12:07:10|151.57|151.49|151.57|151.49|151.67|151.59|151.52|151.44|114
1744027640000|2025-04-07 12:07:20|151.52|151.44|151.57|151.44|151.62|151.54|151.52|151.44|42
1744027650000|2025-04-07 12:07:30|151.52|151.39|151.47|151.39|151.52|151.39|151.37|151.29|37
1744027660000|2025-04-07 12:07:40|151.52|151.34|151.52|151.44|151.52|151.44|151.42|151.34|78
1744027670000|2025-04-07 12:07:50|151.57|151.49|151.57|151.49|151.72|151.59|151.52|151.49|19
1744027680000|2025-04-07 12:08:00|151.52|151.44|151.42|151.34|151.57|151.49|151.42|151.34|27
1744027690000|2025-04-07 12:08:10|151.37|151.29|151.37|151.29|151.42|151.29|151.27|151.19|22
1744027700000|2025-04-07 12:08:20|151.32|151.24|151.27|151.19|151.32|151.24|151.27|151.14|9
1744027710000|2025-04-07 12:08:30|151.22|151.14|151.22|151.14|151.27|151.19|151.17|151.09|16
1744027720000|2025-04-07 12:08:40|151.27|151.19|151.37|151.29|151.42|151.34|151.27|151.19|83
1744027730000|2025-04-07 12:08:50|151.32|151.24|151.17|151.04|151.37|151.24|151.12|151.04|107
1744027740000|2025-04-07 12:09:00|151.12|151.09|151.22|151.14|151.27|151.19|151.12|151.04|88
1744027750000|2025-04-07 12:09:10|151.27|151.09|151.22|151.14|151.27|151.14|151.17|151.04|26
1744027760000|2025-04-07 12:09:20|151.27|151.19|151.27|151.19|151.32|151.19|151.27|151.14|22
1744027770000|2025-04-07 12:09:30|151.32|151.24|151.37|151.29|151.42|151.34|151.32|151.24|53
1744027780000|2025-04-07 12:09:40|151.42|151.24|151.27|151.19|151.42|151.24|151.27|151.14|19
1744027790000|2025-04-07 12:09:50|151.32|151.24|151.22|151.14|151.32|151.24|151.22|151.14|23
1744027800000|2025-04-07 12:10:00|151.27|151.19|151.17|151.09|151.27|151.19|151.17|151.04|22
1744027810000|2025-04-07 12:10:10|151.22|151.04|151.17|151.04|151.22|151.04|151.12|150.99|25
1744027820000|2025-04-07 12:10:20|151.22|151.09|151.12|150.99|151.27|151.19|151.12|150.99|33
1744027830000|2025-04-07 12:10:30|151.07|150.89|151.02|150.89|151.07|150.94|150.92|150.84|177
1744027840000|2025-04-07 12:10:40|151.07|150.94|151.07|150.99|151.07|150.99|151.02|150.94|39
1744027850000|2025-04-07 12:10:50|151.12|151.04|151.12|151.04|151.12|151.04|151.07|151.04|27
1744027860000|2025-04-07 12:11:00|151.22|151.09|151.17|151.09|151.22|151.09|151.12|151.04|77
1744027870000|2025-04-07 12:11:10|151.12|151.04|151.02|150.94|151.12|151.09|150.97|150.89|56
1744027880000|2025-04-07 12:11:20|150.97|150.89|150.97|150.89|150.97|150.89|150.92|150.84|30
1744027890000|2025-04-07 12:11:30|151.02|150.94|151.02|150.94|151.02|150.94|150.97|150.89|47
1744027900000|2025-04-07 12:11:40|151.07|150.99|151.12|151.04|151.12|151.04|151.07|150.99|21
1744027910000|2025-04-07 12:11:50|151.17|151.09|150.92|150.79|151.17|151.09|150.87|150.79|47
1744027920000|2025-04-07 12:12:00|150.97|150.84|150.97|150.89|151.07|150.94|150.92|150.84|39
1744027930000|2025-04-07 12:12:10|151.02|150.84|151.02|150.94|151.02|150.94|150.97|150.84|6
1744027940000|2025-04-07 12:12:20|150.92|150.89|150.97|150.84|151.02|150.94|150.87|150.79|44
1744027950000|2025-04-07 12:12:30|151.02|150.89|150.87|150.79|151.02|150.89|150.87|150.74|8
1744027960000|2025-04-07 12:12:40|150.92|150.74|150.87|150.79|150.92|150.79|150.87|150.74|1
1744027970000|2025-04-07 12:12:50|150.82|150.74|150.82|150.74|150.87|150.79|150.82|150.74|11
1744027980000|2025-04-07 12:13:00|150.87|150.69|150.82|150.74|150.87|150.79|150.77|150.69|5
1744027990000|2025-04-07 12:13:10|150.87|150.79|150.97|150.84|150.97|150.89|150.82|150.79|29
1744028000000|2025-04-07 12:13:20|150.92|150.89|150.97|150.89|151.02|150.89|150.92|150.79|1
1744028010000|2025-04-07 12:13:30|151.07|150.94|151.22|151.14|151.22|151.14|151.07|150.94|18
1744028020000|2025-04-07 12:13:40|151.27|151.19|151.17|151.09|151.37|151.24|151.17|151.09|26
1744028030000|2025-04-07 12:13:50|151.22|151.14|151.12|150.99|151.22|151.14|151.07|150.99|14
1744028040000|2025-04-07 12:14:00|151.17|151.04|151.12|150.99|151.22|151.14|151.12|150.99|18
1744028050000|2025-04-07 12:14:10|151.07|151.04|151.12|151.04|151.17|151.04|151.07|150.99|1
1744028060000|2025-04-07 12:14:20|151.07|150.99|150.97|150.89|151.07|151.04|150.97|150.89|8
1744028070000|2025-04-07 12:14:30|151.02|150.94|151.07|150.94|151.07|150.94|150.97|150.89|25
1744028080000|2025-04-07 12:14:40|151.02|150.99|151.02|150.94|151.07|150.99|150.97|150.89|4
1744028090000|2025-04-07 12:14:50|151.07|150.99|151.07|150.99|151.07|150.99|151.07|150.94|14
1744028100000|2025-04-07 12:15:00|151.02|150.94|151.27|151.19|151.27|151.19|151.02|150.89|179
1744028110000|2025-04-07 12:15:10|151.32|151.24|151.32|151.19|151.32|151.24|151.27|151.19|4
1744028120000|2025-04-07 12:15:20|151.27|151.14|151.32|151.19|151.32|151.24|151.22|151.09|25
1744028130000|2025-04-07 12:15:30|151.37|151.24|151.32|151.24|151.37|151.24|151.32|151.24|16
1744028140000|2025-04-07 12:15:40|151.27|151.19|151.32|151.19|151.32|151.19|151.27|151.19|42
1744028150000|2025-04-07 12:15:50|151.27|151.14|151.22|151.14|151.32|151.14|151.22|151.14|313
1744028160000|2025-04-07 12:16:00|151.17|151.04|151.12|150.99|151.22|151.09|151.12|150.99|173
1744028170000|2025-04-07 12:16:10|151.17|151.04|151.12|150.99|151.17|151.04|151.07|150.99|27
1744028180000|2025-04-07 12:16:20|151.17|151.04|151.12|151.04|151.17|151.09|151.12|150.99|30
1744028190000|2025-04-07 12:16:30|151.17|151.09|151.17|151.09|151.17|151.09|151.12|151.09|35
1744028200000|2025-04-07 12:16:40|151.22|151.14|151.12|151.04|151.32|151.19|151.12|150.99|86
1744028210000|2025-04-07 12:16:50|151.07|150.99|151.07|150.99|151.07|150.99|150.97|150.89|731
1744028220000|2025-04-07 12:17:00|151.12|150.94|150.92|150.84|151.12|150.99|150.92|150.84|90
1744028230000|2025-04-07 12:17:10|150.97|150.89|150.92|150.84|150.97|150.89|150.87|150.79|38
1744028240000|2025-04-07 12:17:20|150.97|150.89|150.92|150.84|150.97|150.89|150.92|150.84|19
1744028250000|2025-04-07 12:17:30|150.97|150.89|150.92|150.84|150.97|150.89|150.92|150.84|18
1744028260000|2025-04-07 12:17:40|150.87|150.79|150.87|150.79|150.92|150.84|150.87|150.79|7
1744028270000|2025-04-07 12:17:50|150.82|150.74|150.87|150.74|150.87|150.74|150.82|150.74|24
1744028280000|2025-04-07 12:18:00|150.82|150.79|150.82|150.74|150.82|150.79|150.77|150.69|553
1744028290000|2025-04-07 12:18:10|150.77|150.69|150.77|150.69|150.82|150.74|150.77|150.64|28
1744028300000|2025-04-07 12:18:20|150.82|150.64|150.87|150.79|150.87|150.79|150.77|150.64|29
1744028310000|2025-04-07 12:18:30|150.92|150.84|150.92|150.84|150.97|150.89|150.87|150.79|32
1744028320000|2025-04-07 12:18:40|150.97|150.79|150.87|150.79|150.97|150.79|150.87|150.74|4
1744028330000|2025-04-07 12:18:50|150.92|150.84|150.92|150.84|150.92|150.84|150.92|150.84|13
1744028340000|2025-04-07 12:19:00|150.97|150.89|151.12|150.99|151.12|150.99|150.97|150.89|63
1744028350000|2025-04-07 12:19:10|151.07|151.04|151.22|151.14|151.22|151.14|151.07|151.04|6
1744028360000|2025-04-07 12:19:20|151.27|151.09|151.12|151.04|151.27|151.14|151.12|151.04|13
1744028370000|2025-04-07 12:19:30|151.17|151.09|151.12|151.04|151.22|151.09|151.12|150.99|42
1744028380000|2025-04-07 12:19:40|151.17|151.09|151.17|151.04|151.17|151.09|151.07|150.99|15
1744028390000|2025-04-07 12:19:50|151.12|150.99|151.07|150.99|151.17|151.04|151.07|150.99|9
1744028400000|2025-04-07 12:20:00|151.12|151.04|151.12|151.04|151.12|151.04|151.07|150.99|9
1744028410000|2025-04-07 12:20:10|151.17|151.09|151.17|151.09|151.27|151.14|151.12|151.04|24
1744028420000|2025-04-07 12:20:20|151.22|151.14|151.12|151.04|151.22|151.14|151.12|151.04|15
1744028430000|2025-04-07 12:20:30|151.07|150.99|150.97|150.89|151.12|150.99|150.97|150.89|16
1744028440000|2025-04-07 12:20:40|150.92|150.84|150.77|150.69|150.97|150.84|150.77|150.64|19
1744028450000|2025-04-07 12:20:50|150.82|150.74|150.82|150.74|150.82|150.74|150.77|150.69|44
1744028460000|2025-04-07 12:21:00|150.87|150.79|151.07|150.99|151.07|150.99|150.87|150.74|49
1744028470000|2025-04-07 12:21:10|151.02|150.94|151.12|151.04|151.12|151.04|151.02|150.94|41
1744028480000|2025-04-07 12:21:20|151.07|150.99|151.12|151.04|151.22|151.09|151.07|150.99|11
1744028490000|2025-04-07 12:21:30|151.17|151.09|151.17|151.09|151.22|151.14|151.12|151.09|20
1744028500000|2025-04-07 12:21:40|151.12|151.04|151.12|151.04|151.12|151.09|151.07|150.99|22
1744028510000|2025-04-07 12:21:50|151.17|151.09|151.32|151.24|151.32|151.24|151.17|151.09|137
1744028520000|2025-04-07 12:22:00|151.37|151.29|151.32|151.19|151.42|151.29|151.27|151.19|258
1744028530000|2025-04-07 12:22:10|151.37|151.24|151.32|151.24|151.37|151.24|151.27|151.19|55
1744028540000|2025-04-07 12:22:20|151.37|151.29|151.47|151.39|151.47|151.39|151.32|151.24|56
1744028550000|2025-04-07 12:22:30|151.42|151.34|151.47|151.39|151.47|151.39|151.42|151.34|14
1744028560000|2025-04-07 12:22:40|151.52|151.44|151.57|151.44|151.67|151.54|151.52|151.44|195
1744028570000|2025-04-07 12:22:50|151.52|151.49|151.47|151.34|151.62|151.49|151.47|151.34|19
1744028580000|2025-04-07 12:23:00|151.42|151.39|151.67|151.59|151.67|151.59|151.42|151.39|82
1744028590000|2025-04-07 12:23:10|151.62|151.54|151.72|151.59|151.77|151.69|151.57|151.44|157
1744028600000|2025-04-07 12:23:20|151.67|151.64|151.72|151.64|151.77|151.64|151.67|151.59|133
1744028610000|2025-04-07 12:23:30|151.67|151.59|151.77|151.69|151.77|151.69|151.67|151.59|19
1744028620000|2025-04-07 12:23:40|151.82|151.64|151.82|151.74|151.87|151.74|151.77|151.64|8
1744028630000|2025-04-07 12:23:50|151.87|151.79|151.77|151.69|151.87|151.79|151.77|151.69|22
1744028640000|2025-04-07 12:24:00|151.87|151.79|151.92|151.84|151.92|151.84|151.82|151.74|68
1744028650000|2025-04-07 12:24:10|151.97|151.89|152.07|151.99|152.12|151.99|151.92|151.84|104
1744028660000|2025-04-07 12:24:20|152.02|151.94|152.12|152.04|152.12|152.04|152.02|151.94|102
1744028670000|2025-04-07 12:24:30|152.17|151.99|152.17|152.09|152.17|152.09|152.12|151.99|71
1744028680000|2025-04-07 12:24:40|152.12|152.04|152.02|151.89|152.17|152.04|151.97|151.89|42
1744028690000|2025-04-07 12:24:50|151.97|151.94|152.12|152.04|152.12|152.04|151.97|151.94|82
1744028700000|2025-04-07 12:25:00|152.07|151.99|151.97|151.84|152.22|152.14|151.92|151.84|128
1744028710000|2025-04-07 12:25:10|152.02|151.89|151.92|151.84|152.02|151.94|151.87|151.79|50
1744028720000|2025-04-07 12:25:20|151.97|151.94|152.07|151.99|152.12|151.99|151.92|151.94|16
1744028730000|2025-04-07 12:25:30|152.02|151.94|151.87|151.79|152.02|151.94|151.87|151.79|46
1744028740000|2025-04-07 12:25:40|151.92|151.74|151.87|151.74|151.92|151.79|151.87|151.74|15
1744028750000|2025-04-07 12:25:50|151.82|151.79|151.77|151.69|151.87|151.79|151.77|151.69|60
1744028760000|2025-04-07 12:26:00|151.82|151.74|151.92|151.84|152.02|151.94|151.82|151.74|108
1744028770000|2025-04-07 12:26:10|151.97|151.89|151.92|151.84|152.02|151.94|151.87|151.79|18
1744028780000|2025-04-07 12:26:20|151.97|151.89|152.12|152.04|152.12|152.04|151.97|151.84|47
1744028790000|2025-04-07 12:26:30|152.07|151.99|152.12|152.04|152.17|152.04|152.07|151.99|38
1744028800000|2025-04-07 12:26:40|152.17|152.09|152.17|152.09|152.27|152.14|152.17|152.09|72
1744028810000|2025-04-07 12:26:50|152.22|152.04|152.07|151.99|152.22|152.09|152.07|151.99|22
1744028820000|2025-04-07 12:27:00|152.02|151.94|151.87|151.79|152.02|151.94|151.87|151.74|58
1744028830000|2025-04-07 12:27:10|151.92|151.74|151.92|151.79|151.97|151.84|151.87|151.74|19
1744028840000|2025-04-07 12:27:20|151.97|151.84|151.82|151.74|152.02|151.94|151.82|151.74|81
1744028850000|2025-04-07 12:27:30|151.87|151.79|151.77|151.69|151.92|151.84|151.77|151.64|15
1744028860000|2025-04-07 12:27:40|151.82|151.74|151.82|151.74|151.87|151.74|151.82|151.69|13
1744028870000|2025-04-07 12:27:50|151.77|151.69|151.92|151.84|151.97|151.89|151.77|151.69|53
1744028880000|2025-04-07 12:28:00|151.97|151.89|152.22|152.14|152.27|152.14|151.97|151.89|121
1744028890000|2025-04-07 12:28:10|152.27|152.19|152.32|152.24|152.37|152.29|152.22|152.14|239
1744028900000|2025-04-07 12:28:20|152.27|152.19|152.12|152.04|152.32|152.19|152.12|152.04|94
1744028910000|2025-04-07 12:28:30|152.17|152.09|152.12|152.04|152.17|152.09|152.12|151.99|34
1744028920000|2025-04-07 12:28:40|152.17|151.99|152.22|152.09|152.22|152.14|152.12|151.99|55
1744028930000|2025-04-07 12:28:50|152.27|152.14|152.37|152.29|152.37|152.29|152.22|152.09|46
1744028940000|2025-04-07 12:29:00|152.32|152.24|152.62|152.54|152.62|152.54|152.32|152.24|108
1744028950000|2025-04-07 12:29:10|152.57|152.49|152.67|152.59|152.67|152.59|152.52|152.44|30
1744028960000|2025-04-07 12:29:20|152.62|152.54|152.47|152.39|152.62|152.54|152.42|152.34|25
1744028970000|2025-04-07 12:29:30|152.52|152.34|152.62|152.54|152.62|152.54|152.47|152.34|31
1744028980000|2025-04-07 12:29:40|152.67|152.59|152.52|152.44|152.67|152.59|152.47|152.39|17
1744028990000|2025-04-07 12:29:50|152.57|152.39|152.67|152.59|152.72|152.59|152.52|152.39|80
1744029000000|2025-04-07 12:30:00|152.72|152.54|152.72|152.64|152.77|152.64|152.62|152.49|36
1744029010000|2025-04-07 12:30:10|152.67|152.59|152.72|152.64|152.72|152.64|152.67|152.59|31
1744029020000|2025-04-07 12:30:20|152.67|152.59|152.57|152.49|152.72|152.64|152.57|152.49|73
1744029030000|2025-04-07 12:30:30|152.62|152.54|152.57|152.44|152.62|152.54|152.37|152.24|59
1744029040000|2025-04-07 12:30:40|152.62|152.49|152.72|152.64|152.77|152.69|152.57|152.49|100
1744029050000|2025-04-07 12:30:50|152.77|152.69|152.72|152.64|152.87|152.74|152.72|152.59|103
1744029060000|2025-04-07 12:31:00|152.67|152.59|152.67|152.59|152.72|152.64|152.67|152.54|34
1744029070000|2025-04-07 12:31:10|152.62|152.54|152.52|152.39|152.62|152.54|152.52|152.39|62
1744029080000|2025-04-07 12:31:20|152.47|152.34|152.37|152.29|152.52|152.39|152.37|152.29|337
1744029090000|2025-04-07 12:31:30|152.32|152.24|152.32|152.24|152.47|152.39|152.32|152.19|72
1744029100000|2025-04-07 12:31:40|152.27|152.19|152.37|152.29|152.37|152.29|152.27|152.19|38
1744029110000|2025-04-07 12:31:50|152.42|152.34|152.37|152.29|152.42|152.34|152.37|152.29|241
1744029120000|2025-04-07 12:32:00|152.32|152.24|152.47|152.39|152.52|152.39|152.32|152.24|113
1744029130000|2025-04-07 12:32:10|152.42|152.34|152.47|152.39|152.47|152.39|152.37|152.24|30
1744029140000|2025-04-07 12:32:20|152.42|152.34|152.52|152.39|152.52|152.39|152.42|152.29|168
1744029150000|2025-04-07 12:32:30|152.47|152.34|152.47|152.39|152.47|152.39|152.42|152.34|42
1744029160000|2025-04-07 12:32:40|152.52|152.44|152.47|152.34|152.52|152.44|152.42|152.34|55
1744029170000|2025-04-07 12:32:50|152.42|152.39|152.47|152.39|152.47|152.39|152.42|152.34|20
1744029180000|2025-04-07 12:33:00|152.42|152.34|152.87|152.74|152.87|152.74|152.42|152.34|266
1744029190000|2025-04-07 12:33:10|152.82|152.79|152.72|152.64|152.92|152.84|152.72|152.59|56
1744029200000|2025-04-07 12:33:20|152.67|152.59|152.67|152.59|152.72|152.64|152.62|152.49|33
1744029210000|2025-04-07 12:33:30|152.72|152.54|152.77|152.64|152.82|152.69|152.67|152.54|40
1744029220000|2025-04-07 12:33:40|152.72|152.69|152.62|152.54|152.72|152.69|152.62|152.49|17
1744029230000|2025-04-07 12:33:50|152.72|152.49|152.72|152.64|152.72|152.64|152.67|152.49|40
1744029240000|2025-04-07 12:34:00|152.77|152.59|152.77|152.69|152.87|152.74|152.77|152.59|23
1744029250000|2025-04-07 12:34:10|152.72|152.59|152.72|152.59|152.72|152.64|152.62|152.54|33
1744029260000|2025-04-07 12:34:20|152.77|152.64|152.77|152.64|152.82|152.74|152.77|152.64|12
1744029270000|2025-04-07 12:34:30|152.72|152.69|152.67|152.59|152.77|152.69|152.67|152.54|3
1744029280000|2025-04-07 12:34:40|152.62|152.54|152.57|152.49|152.67|152.59|152.57|152.49|19
1744029290000|2025-04-07 12:34:50|152.62|152.54|152.72|152.59|152.77|152.69|152.62|152.54|84
1744029300000|2025-04-07 12:35:00|152.67|152.54|152.67|152.54|152.67|152.54|152.42|152.34|85
1744029310000|2025-04-07 12:35:10|152.62|152.59|152.67|152.59|152.77|152.64|152.62|152.54|89
1744029320000|2025-04-07 12:35:20|152.72|152.54|152.67|152.59|152.72|152.59|152.57|152.49|36
1744029330000|2025-04-07 12:35:30|152.72|152.64|152.82|152.69|152.92|152.79|152.72|152.64|110
1744029340000|2025-04-07 12:35:40|152.87|152.74|152.82|152.69|152.87|152.79|152.82|152.69|52
1744029350000|2025-04-07 12:35:50|152.87|152.74|152.92|152.84|152.92|152.84|152.82|152.69|25
1744029360000|2025-04-07 12:36:00|152.87|152.79|152.97|152.89|153.02|152.94|152.87|152.79|34
1744029370000|2025-04-07 12:36:10|152.92|152.84|152.72|152.59|152.92|152.84|152.72|152.59|26
1744029380000|2025-04-07 12:36:20|152.67|152.64|152.67|152.59|152.72|152.64|152.62|152.49|20
1744029390000|2025-04-07 12:36:30|152.72|152.54|152.87|152.79|152.87|152.79|152.67|152.54|13
1744029400000|2025-04-07 12:36:40|152.92|152.84|152.82|152.74|152.92|152.84|152.77|152.69|21
1744029410000|2025-04-07 12:36:50|152.87|152.79|152.72|152.64|152.87|152.79|152.72|152.59|22
1744029420000|2025-04-07 12:37:00|152.67|152.59|152.77|152.64|152.87|152.79|152.67|152.59|20
1744029430000|2025-04-07 12:37:10|152.72|152.69|152.77|152.64|152.82|152.69|152.72|152.59|13
1744029440000|2025-04-07 12:37:20|152.82|152.69|152.67|152.59|152.82|152.74|152.62|152.54|12
1744029450000|2025-04-07 12:37:30|152.62|152.54|152.57|152.49|152.67|152.59|152.57|152.49|11
1744029460000|2025-04-07 12:37:40|152.62|152.54|152.62|152.49|152.67|152.59|152.52|152.44|20
1744029470000|2025-04-07 12:37:50|152.57|152.54|152.52|152.44|152.57|152.54|152.52|152.39|34
1744029480000|2025-04-07 12:38:00|152.47|152.34|152.52|152.39|152.52|152.44|152.42|152.29|25
1744029490000|2025-04-07 12:38:10|152.47|152.34|152.47|152.39|152.47|152.39|152.37|152.29|15
1744029500000|2025-04-07 12:38:20|152.42|152.34|152.52|152.39|152.52|152.44|152.42|152.29|6
1744029510000|2025-04-07 12:38:30|152.47|152.44|152.42|152.29|152.52|152.44|152.42|152.29|8
1744029520000|2025-04-07 12:38:40|152.37|152.24|152.37|152.29|152.42|152.29|152.32|152.24|4
1744029530000|2025-04-07 12:38:50|152.42|152.24|152.52|152.39|152.52|152.44|152.37|152.24|62
1744029540000|2025-04-07 12:39:00|152.47|152.34|152.42|152.34|152.52|152.44|152.42|152.29|2
1744029550000|2025-04-07 12:39:10|152.37|152.29|152.37|152.29|152.42|152.34|152.32|152.24|10
1744029560000|2025-04-07 12:39:20|152.42|152.24|152.27|152.19|152.42|152.24|152.27|152.19|13
1744029570000|2025-04-07 12:39:30|152.22|152.14|152.22|152.14|152.27|152.14|152.17|152.09|35
1744029580000|2025-04-07 12:39:40|152.17|152.09|152.27|152.14|152.27|152.19|152.17|152.09|33
1744029590000|2025-04-07 12:39:50|152.22|152.19|152.27|152.19|152.27|152.19|152.22|152.14|15
1744029600000|2025-04-07 12:40:00|152.22|152.14|152.32|152.19|152.32|152.24|152.22|152.09|114
1744029610000|2025-04-07 12:40:10|152.27|152.14|152.17|152.09|152.27|152.19|152.17|152.09|66
1744029620000|2025-04-07 12:40:20|152.12|152.04|152.07|151.94|152.12|152.04|152.02|151.89|63
1744029630000|2025-04-07 12:40:30|152.12|151.99|152.17|152.09|152.17|152.09|152.02|151.94|44
1744029640000|2025-04-07 12:40:40|152.22|152.14|152.32|152.24|152.32|152.24|152.17|152.09|39
1744029650000|2025-04-07 12:40:50|152.37|152.19|152.22|152.14|152.37|152.19|152.22|152.14|8
1744029660000|2025-04-07 12:41:00|152.27|152.19|152.27|152.19|152.32|152.24|152.22|152.14|19
1744029670000|2025-04-07 12:41:10|152.32|152.14|152.17|152.09|152.32|152.19|152.12|152.04|70
1744029680000|2025-04-07 12:41:20|152.12|152.04|151.97|151.89|152.12|152.04|151.92|151.79|122
1744029690000|2025-04-07 12:41:30|151.92|151.84|151.87|151.79|151.92|151.84|151.82|151.74|33
1744029700000|2025-04-07 12:41:40|151.92|151.84|152.02|151.89|152.02|151.94|151.87|151.74|45
1744029710000|2025-04-07 12:41:50|151.97|151.94|152.12|152.04|152.12|152.04|151.97|151.94|12
1744029720000|2025-04-07 12:42:00|152.07|151.99|151.97|151.89|152.07|151.99|151.92|151.79|43
1744029730000|2025-04-07 12:42:10|151.92|151.84|152.02|151.89|152.02|151.89|151.92|151.84|13
1744029740000|2025-04-07 12:42:20|151.97|151.94|151.97|151.89|152.02|151.94|151.97|151.84|13
1744029750000|2025-04-07 12:42:30|152.02|151.94|152.02|151.89|152.07|151.94|151.97|151.89|30
1744029760000|2025-04-07 12:42:40|151.97|151.84|151.82|151.74|151.97|151.84|151.82|151.74|18
1744029770000|2025-04-07 12:42:50|151.87|151.79|152.02|151.89|152.02|151.89|151.82|151.69|22
1744029780000|2025-04-07 12:43:00|151.97|151.94|152.12|152.04|152.12|152.04|151.97|151.94|28
1744029790000|2025-04-07 12:43:10|152.07|151.99|152.27|152.14|152.32|152.24|152.07|151.99|35
1744029800000|2025-04-07 12:43:20|152.32|152.19|152.37|152.29|152.42|152.29|152.32|152.19|8
1744029810000|2025-04-07 12:43:30|152.42|152.34|152.37|152.29|152.42|152.34|152.32|152.19|24
1744029820000|2025-04-07 12:43:40|152.42|152.34|152.32|152.24|152.42|152.34|152.32|152.24|10
1744029830000|2025-04-07 12:43:50|152.27|152.19|152.17|152.04|152.27|152.19|152.12|151.99|27
1744029840000|2025-04-07 12:44:00|152.12|152.09|152.27|152.19|152.37|152.24|152.12|151.99|25
1744029850000|2025-04-07 12:44:10|152.32|152.14|152.22|152.14|152.32|152.14|152.17|152.04|15
1744029860000|2025-04-07 12:44:20|152.27|152.19|152.02|151.94|152.32|152.24|152.02|151.94|20
1744029870000|2025-04-07 12:44:30|152.07|151.89|152.02|151.94|152.07|151.99|151.97|151.84|8
1744029880000|2025-04-07 12:44:40|151.97|151.89|152.07|151.94|152.07|151.94|151.97|151.84|23
1744029890000|2025-04-07 12:44:50|152.02|151.99|152.02|151.94|152.07|151.99|152.02|151.94|9
1744029900000|2025-04-07 12:45:00|151.97|151.89|152.02|151.94|152.07|151.99|151.92|151.79|47
1744029910000|2025-04-07 12:45:10|152.07|151.99|151.92|151.84|152.12|152.04|151.92|151.84|20
1744029920000|2025-04-07 12:45:20|151.97|151.79|151.97|151.89|151.97|151.89|151.92|151.79|17
1744029930000|2025-04-07 12:45:30|151.92|151.84|151.82|151.74|151.92|151.89|151.72|151.64|70
1744029940000|2025-04-07 12:45:40|151.87|151.79|151.77|151.69|151.92|151.79|151.67|151.59|83
1744029950000|2025-04-07 12:45:50|151.72|151.64|151.67|151.59|151.77|151.64|151.67|151.54|12
1744029960000|2025-04-07 12:46:00|151.72|151.54|151.82|151.69|151.82|151.74|151.72|151.54|40
1744029970000|2025-04-07 12:46:10|151.77|151.74|151.77|151.64|151.77|151.74|151.67|151.59|12
1744029980000|2025-04-07 12:46:20|151.72|151.69|151.82|151.74|151.87|151.79|151.72|151.64|27
1744029990000|2025-04-07 12:46:30|151.87|151.64|151.77|151.69|151.87|151.69|151.72|151.64|24
1744030000000|2025-04-07 12:46:40|151.82|151.74|151.87|151.79|151.87|151.79|151.77|151.69|17
1744030010000|2025-04-07 12:46:50|151.92|151.74|151.87|151.79|151.92|151.84|151.87|151.74|34
1744030020000|2025-04-07 12:47:00|151.92|151.74|151.72|151.59|151.92|151.79|151.72|151.59|17
1744030030000|2025-04-07 12:47:10|151.67|151.64|151.67|151.59|151.72|151.64|151.67|151.59|7
1744030040000|2025-04-07 12:47:20|151.72|151.64|151.87|151.79|151.87|151.79|151.72|151.59|38
1744030050000|2025-04-07 12:47:30|151.92|151.84|151.82|151.74|151.92|151.84|151.77|151.69|22
1744030060000|2025-04-07 12:47:40|151.77|151.69|151.67|151.59|151.77|151.69|151.62|151.54|143
1744030070000|2025-04-07 12:47:50|151.62|151.54|151.72|151.64|151.72|151.64|151.57|151.49|14
1744030080000|2025-04-07 12:48:00|151.67|151.59|151.97|151.89|151.97|151.89|151.67|151.59|92
1744030090000|2025-04-07 12:48:10|151.92|151.84|151.87|151.79|151.97|151.89|151.87|151.79|35
1744030100000|2025-04-07 12:48:20|151.82|151.74|151.92|151.79|152.02|151.89|151.82|151.74|33
1744030110000|2025-04-07 12:48:30|151.87|151.84|151.92|151.79|151.97|151.84|151.87|151.79|38
1744030120000|2025-04-07 12:48:40|151.87|151.84|151.82|151.74|151.87|151.84|151.82|151.74|116
1744030130000|2025-04-07 12:48:50|151.77|151.69|151.87|151.74|151.87|151.79|151.77|151.69|15
1744030140000|2025-04-07 12:49:00|151.97|151.79|152.42|152.34|152.42|152.34|151.97|151.79|184
1744030150000|2025-04-07 12:49:10|152.47|152.29|152.82|152.69|152.97|152.84|152.47|152.29|291
1744030160000|2025-04-07 12:49:20|152.77|152.74|152.67|152.59|153.12|152.99|152.67|152.59|403
1744030170000|2025-04-07 12:49:30|152.72|152.64|152.97|152.89|153.07|152.94|152.72|152.64|111
1744030180000|2025-04-07 12:49:40|152.92|152.84|152.97|152.84|152.97|152.84|152.82|152.74|49
1744030190000|2025-04-07 12:49:50|152.87|152.79|152.77|152.64|152.97|152.89|152.72|152.64|54
1744030200000|2025-04-07 12:50:00|152.72|152.74|153.07|152.99|153.12|153.04|152.72|152.69|132
1744030210000|2025-04-07 12:50:10|153.02|152.89|153.02|152.94|153.17|153.09|152.92|152.84|55
1744030220000|2025-04-07 12:50:20|153.07|152.99|153.02|152.89|153.07|152.99|152.97|152.89|40
1744030230000|2025-04-07 12:50:30|152.97|152.94|153.07|152.99|153.07|152.99|152.92|152.79|289
1744030240000|2025-04-07 12:50:40|153.12|152.94|153.27|153.19|153.27|153.19|153.02|152.94|217
1744030250000|2025-04-07 12:50:50|153.17|153.14|153.07|152.94|153.17|153.19|153.02|152.89|72
1744030260000|2025-04-07 12:51:00|153.02|152.89|153.32|153.19|153.32|153.24|153.02|152.89|123
1744030270000|2025-04-07 12:51:10|153.37|153.24|153.47|153.34|153.52|153.44|153.37|153.24|619
1744030280000|2025-04-07 12:51:20|153.42|153.39|153.27|153.14|153.42|153.39|153.22|153.09|49
1744030290000|2025-04-07 12:51:30|153.22|153.09|152.97|152.89|153.22|153.09|152.92|152.84|33
1744030300000|2025-04-07 12:51:40|153.02|152.94|152.97|152.84|153.07|152.99|152.92|152.79|53
1744030310000|2025-04-07 12:51:50|153.07|152.89|153.17|153.04|153.17|153.09|153.07|152.89|71
1744030320000|2025-04-07 12:52:00|153.12|153.14|153.52|153.39|153.52|153.44|153.12|153.14|80
1744030330000|2025-04-07 12:52:10|153.47|153.44|153.57|153.44|153.62|153.49|153.47|153.34|165
1744030340000|2025-04-07 12:52:20|153.47|153.39|153.72|153.59|153.72|153.59|153.42|153.34|118
1744030350000|2025-04-07 12:52:30|153.67|153.54|153.62|153.54|153.67|153.59|153.57|153.44|36
1744030360000|2025-04-07 12:52:40|153.57|153.49|153.72|153.64|153.82|153.74|153.57|153.49|81
1744030370000|2025-04-07 12:52:50|153.67|153.59|153.57|153.44|153.67|153.59|153.47|153.39|46
1744030380000|2025-04-07 12:53:00|153.52|153.39|153.57|153.44|153.62|153.49|153.47|153.34|36
1744030390000|2025-04-07 12:53:10|153.52|153.39|153.62|153.54|153.67|153.59|153.52|153.39|27
1744030400000|2025-04-07 12:53:20|153.57|153.49|153.77|153.64|153.77|153.64|153.57|153.49|29
1744030410000|2025-04-07 12:53:30|153.72|153.74|153.87|153.79|153.92|153.79|153.72|153.69|311
1744030420000|2025-04-07 12:53:40|153.82|153.74|153.67|153.59|153.82|153.79|153.67|153.59|24
1744030430000|2025-04-07 12:53:50|153.72|153.64|153.82|153.74|153.92|153.79|153.72|153.64|47
1744030440000|2025-04-07 12:54:00|153.77|153.69|153.72|153.64|153.82|153.69|153.67|153.54|25
1744030450000|2025-04-07 12:54:10|153.67|153.59|153.67|153.59|153.72|153.64|153.67|153.59|34
1744030460000|2025-04-07 12:54:20|153.62|153.54|153.77|153.69|153.77|153.69|153.52|153.44|112
1744030470000|2025-04-07 12:54:30|153.82|153.74|153.87|153.79|153.87|153.79|153.77|153.69|12
1744030480000|2025-04-07 12:54:40|153.82|153.74|153.82|153.74|153.82|153.79|153.82|153.74|21
1744030490000|2025-04-07 12:54:50|153.87|153.69|153.97|153.84|153.97|153.84|153.77|153.69|40
1744030500000|2025-04-07 12:55:00|153.92|153.79|153.82|153.74|153.92|153.84|153.72|153.64|29
1744030510000|2025-04-07 12:55:10|153.87|153.79|154.12|153.99|154.12|153.99|153.87|153.74|152
1744030520000|2025-04-07 12:55:20|154.07|154.04|154.27|154.14|154.27|154.19|154.07|154.04|20
1744030530000|2025-04-07 12:55:30|154.22|154.19|154.07|153.99|154.32|154.19|154.07|153.94|87
1744030540000|2025-04-07 12:55:40|154.12|154.04|154.22|154.14|154.22|154.14|154.07|154.04|102
1744030550000|2025-04-07 12:55:50|154.37|154.29|154.37|154.29|154.42|154.34|154.37|154.24|86
1744030560000|2025-04-07 12:56:00|154.32|154.24|154.32|154.19|154.37|154.29|154.22|154.14|65
1744030570000|2025-04-07 12:56:10|154.27|154.24|154.17|154.09|154.32|154.24|154.17|154.04|23
1744030580000|2025-04-07 12:56:20|154.22|154.14|154.07|153.94|154.27|154.14|154.07|153.94|3433
1744030590000|2025-04-07 12:56:30|154.02|153.89|154.07|153.99|154.07|153.99|153.97|153.84|43
1744030600000|2025-04-07 12:56:40|154.12|154.04|154.07|153.99|154.12|154.04|154.07|153.99|468
1744030610000|2025-04-07 12:56:50|153.92|153.84|153.92|153.79|154.02|153.89|153.87|153.74|95
1744030620000|2025-04-07 12:57:00|153.87|153.74|153.97|153.89|153.97|153.89|153.77|153.69|102
1744030630000|2025-04-07 12:57:10|154.02|153.94|154.02|153.94|154.07|153.94|153.97|153.84|260
1744030640000|2025-04-07 12:57:20|153.97|153.89|154.07|153.99|154.07|153.99|153.97|153.89|14
1744030650000|2025-04-07 12:57:30|154.02|153.94|154.22|154.14|154.27|154.14|154.02|153.94|67
1744030660000|2025-04-07 12:57:40|154.27|154.19|154.22|154.09|154.27|154.19|154.12|154.04|44
1744030670000|2025-04-07 12:57:50|154.17|154.04|154.22|154.14|154.22|154.14|154.12|154.04|3
1744030680000|2025-04-07 12:58:00|154.27|154.19|154.42|154.34|154.47|154.34|154.27|154.14|48
1744030690000|2025-04-07 12:58:10|154.47|154.39|154.47|154.34|154.47|154.39|154.37|154.29|24
1744030700000|2025-04-07 12:58:20|154.42|154.39|154.37|154.29|154.47|154.39|154.32|154.24|21
1744030710000|2025-04-07 12:58:30|154.32|154.24|154.37|154.24|154.42|154.34|154.27|154.14|35
1744030720000|2025-04-07 12:58:40|154.32|154.29|154.27|154.14|154.32|154.29|154.17|154.09|11
1744030730000|2025-04-07 12:58:50|154.22|154.19|154.32|154.24|154.42|154.34|154.22|154.19|39
1744030740000|2025-04-07 12:59:00|154.27|154.19|154.27|154.19|154.32|154.24|154.17|154.04|33
1744030750000|2025-04-07 12:59:10|154.32|154.24|154.17|154.09|154.37|154.29|154.12|154.04|44
1744030760000|2025-04-07 12:59:20|154.12|154.04|154.12|154.04|154.17|154.09|154.07|153.99|16
1744030770000|2025-04-07 12:59:30|154.17|153.99|154.22|154.14|154.27|154.14|154.12|153.99|168
1744030780000|2025-04-07 12:59:40|154.27|154.09|154.17|154.09|154.27|154.14|154.12|154.04|55
1744030790000|2025-04-07 12:59:50|154.32|154.04|154.37|154.29|154.42|154.29|154.27|154.04|141
1744030800000|2025-04-07 13:00:00|154.42|154.24|154.17|154.09|154.42|154.24|154.02|153.94|172
1744030810000|2025-04-07 13:00:10|154.12|153.99|154.02|153.89|154.12|153.99|153.97|153.84|93
1744030820000|2025-04-07 13:00:20|154.07|153.94|154.02|153.94|154.07|153.99|153.92|153.84|149
1744030830000|2025-04-07 13:00:30|154.07|154.04|154.07|153.99|154.17|154.04|154.02|153.94|41
1744030840000|2025-04-07 13:00:40|154.12|154.04|153.97|153.89|154.17|154.09|153.97|153.89|69
1744030850000|2025-04-07 13:00:50|153.87|153.79|153.77|153.69|153.92|153.84|153.72|153.64|37
1744030860000|2025-04-07 13:01:00|153.82|153.64|153.77|153.69|153.87|153.79|153.67|153.59|44
1744030870000|2025-04-07 13:01:10|153.82|153.74|153.82|153.74|153.87|153.74|153.72|153.64|150
1744030880000|2025-04-07 13:01:20|153.87|153.69|153.77|153.64|153.92|153.79|153.72|153.64|50
1744030890000|2025-04-07 13:01:30|153.72|153.74|153.82|153.74|153.92|153.79|153.72|153.64|233
1744030900000|2025-04-07 13:01:40|153.87|153.69|153.82|153.74|153.87|153.79|153.72|153.64|953
1744030910000|2025-04-07 13:01:50|153.87|153.79|153.82|153.74|153.92|153.84|153.77|153.69|390
1744030920000|2025-04-07 13:02:00|153.87|153.79|153.87|153.79|153.87|153.79|153.82|153.74|52
1744030930000|2025-04-07 13:02:10|153.92|153.74|153.77|153.69|153.92|153.74|153.72|153.64|32
1744030940000|2025-04-07 13:02:20|153.67|153.64|153.62|153.54|153.67|153.64|153.57|153.49|42
1744030950000|2025-04-07 13:02:30|153.67|153.49|153.82|153.74|153.82|153.74|153.57|153.44|230
1744030960000|2025-04-07 13:02:40|153.87|153.79|153.77|153.69|153.87|153.79|153.77|153.69|46
1744030970000|2025-04-07 13:02:50|153.82|153.64|153.92|153.79|153.92|153.84|153.77|153.64|110
1744030980000|2025-04-07 13:03:00|153.82|153.74|153.77|153.64|153.87|153.79|153.72|153.64|25
1744030990000|2025-04-07 13:03:10|153.72||153.72||153.77||153.72||16
1744031000000|2025-04-07 13:03:20|153.77|153.69|153.77|153.69|153.87|153.74|153.77|153.69|724
1744031010000|2025-04-07 13:03:30|153.82|153.74|153.72|153.64|153.82|153.74|153.62|153.54|465
1744031020000|2025-04-07 13:03:40|153.67|153.59|153.57|153.49|153.72|153.59|153.52|153.44|155
1744031030000|2025-04-07 13:03:50|153.62|153.54|153.62|153.54|153.62|153.54|153.57|153.44|12
1744031040000|2025-04-07 13:04:00|153.67|153.59|153.67|153.59|153.67|153.59|153.62|153.54|45
1744031050000|2025-04-07 13:04:10|153.62|153.54|153.57|153.49|153.62|153.54|153.57|153.49|40
1744031060000|2025-04-07 13:04:20|153.52|153.44|153.52|153.39|153.52|153.44|153.37|153.29|30
1744031070000|2025-04-07 13:04:30|153.47|153.44|153.57|153.49|153.67|153.59|153.47|153.44|711
1744031080000|2025-04-07 13:04:40|153.52|153.44|153.47|153.39|153.57|153.49|153.47|153.34|33
1744031090000|2025-04-07 13:04:50|153.52|153.34|153.47|153.39|153.52|153.44|153.42|153.34|20
1744031100000|2025-04-07 13:05:00|153.37|153.34|153.47|153.39|153.52|153.39|153.37|153.24|17
1744031110000|2025-04-07 13:05:10|153.52|153.44|153.62|153.49|153.62|153.54|153.52|153.39|45
1744031120000|2025-04-07 13:05:20|153.57|153.54|153.47|153.39|153.62|153.54|153.47|153.39|19
1744031130000|2025-04-07 13:05:30|153.42|153.34|153.52|153.44|153.57|153.49|153.42|153.29|46
1744031140000|2025-04-07 13:05:40|153.42|153.39|153.47|153.39|153.47|153.44|153.42|153.34|5
1744031150000|2025-04-07 13:05:50|153.52|153.44|153.47|153.39|153.57|153.49|153.47|153.39|28
1744031160000|2025-04-07 13:06:00|153.52|153.44|153.37|153.29|153.57|153.44|153.37|153.24|72
1744031170000|2025-04-07 13:06:10|153.42|153.34|153.67|153.54|153.67|153.54|153.37|153.34|103
1744031180000|2025-04-07 13:06:20|153.62|153.59|153.47|153.39|153.67|153.59|153.47|153.39|126
1744031190000|2025-04-07 13:06:30|153.42|153.34|153.42|153.34|153.42|153.34|153.37|153.24|3
1744031200000|2025-04-07 13:06:40|153.37|153.29|153.37|153.29|153.42|153.34|153.37|153.29|81
1744031210000|2025-04-07 13:06:50|153.42|153.24|153.37|153.24|153.42|153.34|153.32|153.24|2088
1744031220000|2025-04-07 13:07:00|153.32|153.29|153.22|153.09|153.32|153.29|153.17|153.09|92
1744031230000|2025-04-07 13:07:10|153.27|153.14|153.22|153.14|153.32|153.24|153.22|153.14|37
1744031240000|2025-04-07 13:07:20|153.27|153.19|153.32|153.24|153.32|153.24|153.27|153.14|17
1744031250000|2025-04-07 13:07:30|153.27|153.19|153.32|153.19|153.32|153.24|153.27|153.19|18
1744031260000|2025-04-07 13:07:40|153.37|153.24|153.37|153.24|153.37|153.29|153.32|153.19|58
1744031270000|2025-04-07 13:07:50|153.32|153.29|153.37|153.29|153.47|153.34|153.32|153.24|46
1744031280000|2025-04-07 13:08:00|153.32|153.24|153.37|153.29|153.42|153.34|153.32|153.24|28
1744031290000|2025-04-07 13:08:10|153.47|153.39|153.37|153.29|153.47|153.39|153.37|153.29|14
1744031300000|2025-04-07 13:08:20|153.42|153.24|153.42|153.34|153.47|153.34|153.32|153.24|20
1744031310000|2025-04-07 13:08:30|153.37|153.29|153.32|153.19|153.37|153.29|153.27|153.19|7
1744031320000|2025-04-07 13:08:40|153.37|153.24|153.37|153.24|153.42|153.34|153.32|153.19|37
1744031330000|2025-04-07 13:08:50|153.32|153.29|153.27|153.19|153.32|153.29|153.22|153.14|12
1744031340000|2025-04-07 13:09:00|153.32|153.29|153.27|153.19|153.37|153.29|153.22|153.14|14
1744031350000|2025-04-07 13:09:10|153.22|153.14|153.27|153.19|153.32|153.24|153.22|153.09|9
1744031360000|2025-04-07 13:09:20|153.22|153.14|153.27|153.19|153.32|153.19|153.17|153.09|27
1744031370000|2025-04-07 13:09:30|153.32|153.24|153.27|153.14|153.32|153.24|153.22|153.14|28
1744031380000|2025-04-07 13:09:40|153.32|153.19|153.27|153.14|153.32|153.19|153.17|153.09|23
1744031390000|2025-04-07 13:09:50|153.22|153.09|153.27|153.19|153.32|153.24|153.22|153.09|64
1744031400000|2025-04-07 13:10:00|153.22|153.14|153.22|153.09|153.22|153.19|153.17|153.04|13
1744031410000|2025-04-07 13:10:10|153.17|153.04|153.17|153.09|153.22|153.09|153.17|153.04|2
1744031420000|2025-04-07 13:10:20|153.12|153.04|153.12|153.04|153.17|153.09|153.07|152.99|18
1744031430000|2025-04-07 13:10:30|153.17|153.09|153.07|152.99|153.17|153.09|153.07|152.99|30
1744031440000|2025-04-07 13:10:40|153.02|152.94|153.02|152.94|153.02|152.99|152.97|152.84|35
1744031450000|2025-04-07 13:10:50|153.07|152.89|153.02|152.94|153.07|152.94|152.97|152.89|22
1744031460000|2025-04-07 13:11:00|152.97|152.89|152.97|152.84|152.97|152.89|152.92|152.84|15
1744031470000|2025-04-07 13:11:10|153.02|152.89|152.87|152.79|153.02|152.89|152.87|152.79|42
1744031480000|2025-04-07 13:11:20|152.92|152.84|152.87|152.79|153.02|152.94|152.87|152.79|72
1744031490000|2025-04-07 13:11:30|152.82|152.74|152.92|152.84|152.92|152.84|152.82|152.69|43
1744031500000|2025-04-07 13:11:40|152.97|152.89|153.22|153.14|153.22|153.14|152.97|152.89|227
1744031510000|2025-04-07 13:11:50|153.27|153.19|153.27|153.14|153.27|153.19|153.22|153.09|97
1744031520000|2025-04-07 13:12:00|153.32|153.19|153.12|153.04|153.32|153.24|153.07|152.99|96
1744031530000|2025-04-07 13:12:10|153.07|152.99|153.07|152.99|153.12|152.99|153.02|152.94|54
1744031540000|2025-04-07 13:12:20|153.02|152.94|153.22|153.14|153.22|153.14|153.02|152.94|44
1744031550000|2025-04-07 13:12:30|153.17|153.09|153.12|153.04|153.17|153.09|153.12|152.99|36
1744031560000|2025-04-07 13:12:40|153.17|152.99|153.12|153.04|153.17|153.09|153.07|152.99|26
1744031570000|2025-04-07 13:12:50|153.17|152.99|153.22|153.14|153.32|153.24|153.12|152.99|206
1744031580000|2025-04-07 13:13:00|153.17|153.09|153.42|153.34|153.42|153.34|153.17|153.09|62
1744031590000|2025-04-07 13:13:10|153.47|153.39|153.52|153.44|153.57|153.44|153.37|153.29|71
1744031600000|2025-04-07 13:13:20|153.57|153.39|153.52|153.44|153.57|153.49|153.52|153.39|203
1744031610000|2025-04-07 13:13:30|153.57|153.39|153.57|153.49|153.57|153.49|153.52|153.39|15
1744031620000|2025-04-07 13:13:40|153.52|153.44|153.57|153.49|153.57|153.49|153.47|153.39|52
1744031630000|2025-04-07 13:13:50|153.62|153.54|153.42|153.34|153.62|153.54|153.42|153.34|47
1744031640000|2025-04-07 13:14:00|153.32|153.24|153.22|153.14|153.37|153.29|153.22|153.09|44
1744031650000|2025-04-07 13:14:10|153.27|153.09|153.22|153.09|153.27|153.14|153.17|153.04|14
1744031660000|2025-04-07 13:14:20|153.17|152.99|153.12|153.04|153.17|153.04|153.07|152.99|8
1744031670000|2025-04-07 13:14:30|153.17|152.99|153.17|153.09|153.17|153.09|153.12|152.99|4
1744031680000|2025-04-07 13:14:40|153.12|153.04|153.37|153.29|153.37|153.29|153.12|153.04|35
1744031690000|2025-04-07 13:14:50|153.32|153.24|153.37|153.24|153.37|153.29|153.32|153.24|3
1744031700000|2025-04-07 13:15:00|153.32|153.29|153.37|153.29|153.37|153.29|153.27|153.19|46
1744031710000|2025-04-07 13:15:10|153.32|153.24|153.32|153.19|153.37|153.29|153.32|153.19|25
1744031720000|2025-04-07 13:15:20|153.27|153.24|153.27|153.19|153.32|153.24|153.27|153.19|3
1744031730000|2025-04-07 13:15:30|153.22|153.14|153.12|153.04|153.22|153.14|153.12|153.04|48
1744031740000|2025-04-07 13:15:40|153.17|153.09|153.02|152.89|153.17|153.09|152.92|152.84|56
1744031750000|2025-04-07 13:15:50|153.07|152.94|152.97|152.89|153.07|152.94|152.97|152.84|15
1744031760000|2025-04-07 13:16:00|153.02|152.94|152.92|152.84|153.02|152.94|152.92|152.84|25
1744031770000|2025-04-07 13:16:10|152.97|152.89|152.82|152.74|152.97|152.89|152.82|152.74|41
1744031780000|2025-04-07 13:16:20|152.87|152.79|152.97|152.84|153.02|152.89|152.87|152.79|46
1744031790000|2025-04-07 13:16:30|152.92|152.89|152.92|152.84|152.97|152.89|152.92|152.84|14
1744031800000|2025-04-07 13:16:40|152.87|152.79|152.87|152.79|152.87|152.84|152.87|152.79|22
1744031810000|2025-04-07 13:16:50|152.82|152.74|152.87|152.79|152.87|152.79|152.82|152.69|55
1744031820000|2025-04-07 13:17:00|152.92|152.84|152.77|152.69|152.97|152.84|152.77|152.69|83
1744031830000|2025-04-07 13:17:10|152.82|152.74|152.82|152.74|152.82|152.74|152.82|152.69|32
1744031840000|2025-04-07 13:17:20|152.77|152.69|152.77|152.69|152.77|152.74|152.77|152.69|18
1744031850000|2025-04-07 13:17:30|152.82|152.74|152.72|152.64|152.82|152.74|152.72|152.64|41
1744031860000|2025-04-07 13:17:40|152.67|152.59|152.67|152.59|152.72|152.64|152.67|152.59|272
1744031870000|2025-04-07 13:17:50|152.72|152.64|152.77|152.64|152.77|152.64|152.67|152.59|18
1744031880000|2025-04-07 13:18:00|152.82|152.69|152.77|152.64|152.87|152.79|152.77|152.64|21
1744031890000|2025-04-07 13:18:10|152.72|152.69|152.77|152.69|152.82|152.74|152.72|152.64|20
1744031900000|2025-04-07 13:18:20|152.72|152.64|152.87|152.79|152.87|152.79|152.72|152.59|439
1744031910000|2025-04-07 13:18:30|152.82|152.74|152.82|152.74|152.82|152.74|152.82|152.74|266
1744031920000|2025-04-07 13:18:40|152.72|152.59|152.67|152.54|152.77|152.64|152.67|152.54|283
1744031930000|2025-04-07 13:18:50|152.62|152.59|152.62|152.49|152.62|152.59|152.57|152.49|6
1744031940000|2025-04-07 13:19:00|152.57|152.54|152.57|152.49|152.57|152.54|152.57|152.49|3
1744031950000|2025-04-07 13:19:10|152.62|152.54|152.67|152.59|152.72|152.59|152.62|152.54|21
1744031960000|2025-04-07 13:19:20|152.72|152.64|152.77|152.69|152.77|152.69|152.72|152.64|32
1744031970000|2025-04-07 13:19:30|152.72|152.64|152.62|152.54|152.72|152.64|152.62|152.54|6
1744031980000|2025-04-07 13:19:40|152.67|152.59|152.87|152.79|152.87|152.79|152.67|152.54|95
1744031990000|2025-04-07 13:19:50|152.82|152.74|152.92|152.84|152.92|152.84|152.82|152.74|16
1744032000000|2025-04-07 13:20:00|153.02|152.89|152.97|152.84|153.02|152.94|152.92|152.79|670
1744032010000|2025-04-07 13:20:10|152.92|152.79|152.87|152.74|152.92|152.84|152.82|152.69|14
1744032020000|2025-04-07 13:20:20|152.82|152.79|152.92|152.79|152.92|152.84|152.82|152.79|50
1744032030000|2025-04-07 13:20:30|152.82|152.84|152.87|152.74|152.87|152.84|152.77|152.64|74
1744032040000|2025-04-07 13:20:40|152.82|152.79|152.87|152.79|152.87|152.79|152.82|152.79|20
1744032050000|2025-04-07 13:20:50|152.82|152.74|152.87|152.74|152.87|152.79|152.82|152.69|72
1744032060000|2025-04-07 13:21:00|152.82|152.79|152.82|152.74|152.82|152.79|152.82|152.74|10
1744032070000|2025-04-07 13:21:10|152.87|152.79|152.82|152.69|152.87|152.79|152.77|152.69|34
1744032080000|2025-04-07 13:21:20|152.87|152.74|153.07|152.94|153.07|152.99|152.87|152.74|70
1744032090000|2025-04-07 13:21:30|153.12|152.99|153.22|153.14|153.22|153.14|153.12|152.99|21
1744032100000|2025-04-07 13:21:40|153.17|153.09|153.22|153.09|153.27|153.14|153.17|153.09|59
1744032110000|2025-04-07 13:21:50|153.17|153.04|153.12|152.99|153.22|153.09|153.07|152.99|22
1744032120000|2025-04-07 13:22:00|153.17|153.04|153.12|152.99|153.17|153.09|153.12|152.99|3
1744032130000|2025-04-07 13:22:10|153.07|152.94|153.17|153.09|153.22|153.14|153.07|152.94|58
1744032140000|2025-04-07 13:22:20|153.12|153.04|153.22|153.14|153.22|153.14|153.07|152.99|41
1744032150000|2025-04-07 13:22:30|153.17|153.09|153.07|152.94|153.22|153.14|153.02|152.94|47
1744032160000|2025-04-07 13:22:40|153.02|152.89|153.02|152.94|153.02|152.94|152.97|152.89|22
1744032170000|2025-04-07 13:22:50|152.97|152.89|153.02|152.89|153.02|152.94|152.92|152.84|271
1744032180000|2025-04-07 13:23:00|153.07|152.94|152.92|152.84|153.07|152.99|152.92|152.79|20
1744032190000|2025-04-07 13:23:10|152.87|152.79|152.92|152.79|152.92|152.79|152.82|152.74|7
1744032200000|2025-04-07 13:23:20|152.97|152.84|153.02|152.94|153.02|152.94|152.92|152.79|21
1744032210000|2025-04-07 13:23:30|153.07|152.89|152.87|152.79|153.07|152.89|152.87|152.79|12
1744032220000|2025-04-07 13:23:40|152.92|152.74|152.62|152.54|152.92|152.74|152.62|152.54|7
1744032230000|2025-04-07 13:23:50|152.57|152.49|152.62|152.54|152.62|152.54|152.57|152.44|38
1744032240000|2025-04-07 13:24:00|152.57|152.49|152.52|152.44|152.57|152.54|152.52|152.39|4
1744032250000|2025-04-07 13:24:10|152.47|152.39|152.42|152.29|152.52|152.39|152.37|152.29|11
1744032260000|2025-04-07 13:24:20|152.37|152.34|152.42|152.34|152.47|152.34|152.37|152.24|19
1744032270000|2025-04-07 13:24:30|152.47|152.39|152.42|152.34|152.47|152.39|152.42|152.29|4
1744032280000|2025-04-07 13:24:40|152.47|152.39|152.42|152.34|152.47|152.39|152.42|152.29|12
1744032290000|2025-04-07 13:24:50|152.47|152.29|152.42|152.34|152.47|152.39|152.42|152.29|54
1744032300000|2025-04-07 13:25:00|152.37|152.29|152.42|152.34|152.47|152.39|152.37|152.29|9
1744032310000|2025-04-07 13:25:10|152.37|152.29|152.42|152.29|152.42|152.34|152.37|152.29|38
1744032320000|2025-04-07 13:25:20|152.37|152.34|152.32|152.24|152.37|152.34|152.32|152.24|20
1744032330000|2025-04-07 13:25:30|152.27|152.19|152.22|152.14|152.32|152.19|152.22|152.14|300
1744032340000|2025-04-07 13:25:40|152.17|152.09|152.17|152.04|152.17|152.14|152.12|152.04|275
1744032350000|2025-04-07 13:25:50|152.12|152.09|152.17|152.09|152.17|152.09|152.12|152.04|20
1744032360000|2025-04-07 13:26:00|152.12|152.04|152.02|151.94|152.12|152.09|152.02|151.94|24
1744032370000|2025-04-07 13:26:10|152.12|151.99|152.17|152.09|152.17|152.09|152.07|151.99|53
1744032380000|2025-04-07 13:26:20||152.04||152.09||152.09||152.04|40
1744032390000|2025-04-07 13:26:30|152.12|152.04|152.12|152.04|152.17|152.09|152.12|152.04|9
1744032400000|2025-04-07 13:26:40|152.17|152.09|152.17|152.09|152.22|152.14|152.12|152.04|8
1744032410000|2025-04-07 13:26:50|152.22|152.14|152.32|152.24|152.32|152.24|152.17|152.14|46
1744032420000|2025-04-07 13:27:00|152.27|152.19|152.27|152.19|152.27|152.24|152.22|152.14|1
1744032430000|2025-04-07 13:27:10|152.32|152.24|152.32|152.19|152.32|152.24|152.22|152.09|24
1744032440000|2025-04-07 13:27:20|152.37|152.24|152.47|152.34|152.47|152.39|152.32|152.24|28
1744032450000|2025-04-07 13:27:30|152.52|152.39|152.47|152.34|152.52|152.39|152.42|152.34|75
1744032460000|2025-04-07 13:27:40|152.42|152.29|152.37|152.24|152.47|152.34|152.37|152.24|32
1744032470000|2025-04-07 13:27:50|152.32|152.29|152.32|152.19|152.37|152.29|152.32|152.19|4
1744032480000|2025-04-07 13:28:00|152.37|152.24|152.22|152.14|152.37|152.29|152.22|152.14|102
1744032490000|2025-04-07 13:28:10|152.17|152.09|152.27|152.14|152.27|152.19|152.17|152.09|6
1744032500000|2025-04-07 13:28:20|152.22|152.09|152.17|152.09|152.27|152.14|152.17|152.09|208
1744032510000|2025-04-07 13:28:30|152.12|152.04|152.17|152.09|152.22|152.14|152.12|151.99|115
1744032520000|2025-04-07 13:28:40|152.22|152.14|152.12|151.99|152.22|152.14|152.12|151.99|59
1744032530000|2025-04-07 13:28:50|152.07|152.04|152.07|151.99|152.12|152.04|152.07|151.94|15
1744032540000|2025-04-07 13:29:00|152.12|152.04|152.17|152.04|152.27|152.14|152.07|151.99|116
1744032550000|2025-04-07 13:29:10|152.12|151.99|152.07|151.99|152.12|152.04|152.02|151.94|26
1744032560000|2025-04-07 13:29:20|152.02|151.94|151.92|151.79|152.02|151.99|151.92|151.79|31
1744032570000|2025-04-07 13:29:30|151.87|151.89|152.02|151.94|152.02|151.94|151.87|151.84|232
1744032580000|2025-04-07 13:29:40|152.07|151.89|151.92|151.84|152.07|151.94|151.92|151.84|50
1744032590000|2025-04-07 13:29:50|151.97|151.79|151.82|151.74|151.97|151.79|151.77|151.64|374
1744032600000|2025-04-07 13:30:00|151.77|151.69|151.97|151.89|151.97|151.89|151.77|151.69|266
1744032610000|2025-04-07 13:30:10|151.92|151.84|151.82|151.74|151.97|151.89|151.77|151.69|388
1744032620000|2025-04-07 13:30:20|151.77|151.69|151.77|151.64|151.87|151.79|151.72|151.64|146
1744032630000|2025-04-07 13:30:30|151.72|151.69|151.67|151.59|151.72|151.69|151.62|151.54|70
1744032640000|2025-04-07 13:30:40|151.72|151.64|151.82|151.74|151.87|151.74|151.67|151.59|121
1744032650000|2025-04-07 13:30:50|151.77|151.69|151.72|151.59|151.87|151.74|151.72|151.59|68
1744032660000|2025-04-07 13:31:00|151.67|151.64|151.67|151.59|151.82|151.69|151.62|151.54|58
1744032670000|2025-04-07 13:31:10|151.72|151.54|151.67|151.59|151.72|151.64|151.67|151.54|31
1744032680000|2025-04-07 13:31:20|151.62|151.54|151.87|151.79|151.87|151.79|151.62|151.49|58
1744032690000|2025-04-07 13:31:30|151.92|151.84|151.82|151.74|151.97|151.84|151.82|151.69|40
1744032700000|2025-04-07 13:31:40|151.77|151.69|151.97|151.89|152.02|151.89|151.77|151.69|123
1744032710000|2025-04-07 13:31:50|152.02|151.94|152.12|151.99|152.12|152.04|151.97|151.89|83
1744032720000|2025-04-07 13:32:00|152.17|152.09|152.17|152.04|152.27|152.19|152.07|151.94|138
1744032730000|2025-04-07 13:32:10|152.22|152.09|152.32|152.24|152.37|152.24|152.17|152.09|83
1744032740000|2025-04-07 13:32:20|152.37|152.29|152.27|152.19|152.37|152.29|152.27|152.19|45
1744032750000|2025-04-07 13:32:30|152.22|152.14|152.02|151.94|152.27|152.14|152.02|151.94|57
1744032760000|2025-04-07 13:32:40|152.07|151.89|151.87|151.79|152.07|151.89|151.87|151.79|62
1744032770000|2025-04-07 13:32:50|151.92|151.74|151.77|151.69|151.92|151.74|151.72|151.64|105
1744032780000|2025-04-07 13:33:00|151.82|151.74|152.02|151.94|152.02|151.94|151.82|151.69|80
1744032790000|2025-04-07 13:33:10|152.07|151.99|151.82|151.74|152.07|151.99|151.82|151.74|59
1744032800000|2025-04-07 13:33:20|151.87|151.79|151.87|151.74|151.92|151.84|151.87|151.74|40
1744032810000|2025-04-07 13:33:30|151.92|151.79|151.82|151.74|151.92|151.84|151.77|151.69|86
1744032820000|2025-04-07 13:33:40|151.87|151.79|151.92|151.84|151.97|151.84|151.82|151.74|84
1744032830000|2025-04-07 13:33:50|151.87|151.79|151.82|151.69|151.92|151.79|151.82|151.69|58
1744032840000|2025-04-07 13:34:00|151.77|151.74|151.87|151.79|151.92|151.84|151.67|151.59|70
1744032850000|2025-04-07 13:34:10|151.92|151.74|151.62|151.54|151.92|151.79|151.62|151.49|335
1744032860000|2025-04-07 13:34:20|151.57|151.49|151.62|151.54|151.67|151.54|151.57|151.49|49
1744032870000|2025-04-07 13:34:30|151.67|151.49|151.77|151.64|151.82|151.74|151.62|151.49|67
1744032880000|2025-04-07 13:34:40|151.72|151.69|151.62|151.49|151.82|151.69|151.62|151.49|118
1744032890000|2025-04-07 13:34:50|151.57|151.54|151.67|151.54|151.67|151.59|151.57|151.44|43
1744032900000|2025-04-07 13:35:00|151.62|151.59|151.67|151.59|151.77|151.64|151.57|151.49|92
1744032910000|2025-04-07 13:35:10|151.62|151.54|151.67|151.59|151.72|151.59|151.62|151.49|55
1744032920000|2025-04-07 13:35:20|151.62|151.54|151.47|151.34|151.62|151.54|151.42|151.34|53
1744032930000|2025-04-07 13:35:30|151.52|151.39|151.47|151.34|151.52|151.39|151.42|151.29|52
1744032940000|2025-04-07 13:35:40|151.42|151.39|151.27|151.14|151.52|151.39|151.22|151.14|83
1744032950000|2025-04-07 13:35:50|151.22|151.09|151.17|151.04|151.22|151.14|151.07|150.99|234
1744032960000|2025-04-07 13:36:00|151.22|151.09|151.27|151.19|151.27|151.19|151.22|151.04|790
1744032970000|2025-04-07 13:36:10|151.32|151.34|151.37|151.29|151.42|151.34|151.27|151.19|370
1744032980000|2025-04-07 13:36:20|151.32|151.24|151.42|151.29|151.42|151.34|151.32|151.24|128
1744032990000|2025-04-07 13:36:30|151.47|151.34|151.42|151.29|151.52|151.44|151.37|151.24|53
1744033000000|2025-04-07 13:36:40|151.37|151.34|151.47|151.39|151.47|151.39|151.37|151.29|55
1744033010000|2025-04-07 13:36:50|151.42|151.34|151.42|151.34|151.42|151.34|151.37|151.29|146
1744033020000|2025-04-07 13:37:00|151.47|151.29|151.37|151.24|151.47|151.34|151.32|151.24|71
1744033030000|2025-04-07 13:37:10|151.32|151.29|151.47|151.34|151.47|151.39|151.32|151.24|56
1744033040000|2025-04-07 13:37:20|151.42|151.39|151.62|151.54|151.62|151.54|151.42|151.34|153
1744033050000|2025-04-07 13:37:30|151.57|151.49|151.42|151.34|151.62|151.49|151.42|151.34|41
1744033060000|2025-04-07 13:37:40|151.47|151.29|151.57|151.44|151.57|151.49|151.42|151.29|70
1744033070000|2025-04-07 13:37:50|151.62|151.49|151.62|151.54|151.72|151.64|151.62|151.49|115
1744033080000|2025-04-07 13:38:00|151.67|151.59|151.37|151.29|151.67|151.59|151.37|151.29|610
1744033090000|2025-04-07 13:38:10|151.42|151.24|151.42|151.29|151.42|151.34|151.32|151.24|125
1744033100000|2025-04-07 13:38:20|151.37|151.24|151.32|151.24|151.42|151.29|151.27|151.19|241
1744033110000|2025-04-07 13:38:30|151.27|151.19|151.32|151.24|151.32|151.24|151.27|151.19|237
1744033120000|2025-04-07 13:38:40|151.37|151.29|151.27|151.19|151.37|151.29|151.27|151.19|137
1744033130000|2025-04-07 13:38:50|151.32|151.24|151.07|150.99|151.37|151.24|151.02|150.94|146
1744033140000|2025-04-07 13:39:00|151.12|150.94|151.12|150.99|151.12|151.04|151.07|150.94|119
1744033150000|2025-04-07 13:39:10|151.07|151.04|151.07|150.99|151.07|151.04|151.02|150.94|23
1744033160000|2025-04-07 13:39:20|151.02|150.94|151.07|150.94|151.07|150.99|150.97|150.89|66
1744033170000|2025-04-07 13:39:30|151.12|150.99|151.22|151.14|151.32|151.24|151.07|150.99|266
1744033180000|2025-04-07 13:39:40|151.27|151.09|151.12|151.04|151.32|151.19|151.12|151.04|32
1744033190000|2025-04-07 13:39:50|151.17|151.09|151.32|151.24|151.37|151.29|151.17|151.09|205
1744033200000|2025-04-07 13:40:00|151.42|151.19|151.42|151.29|151.47|151.39|151.37|151.19|107
1744033210000|2025-04-07 13:40:10|151.47|151.34|151.42|151.34|151.47|151.39|151.37|151.29|53
1744033220000|2025-04-07 13:40:20|151.47|151.39|151.32|151.24|151.57|151.44|151.32|151.19|25
1744033230000|2025-04-07 13:40:30|151.37|151.29|151.17|151.09|151.37|151.29|151.17|151.09|58
1744033240000|2025-04-07 13:40:40|151.22|151.14|151.12|151.04|151.22|151.14|151.12|151.04|123
1744033250000|2025-04-07 13:40:50|151.17|151.09|151.07|150.99|151.27|151.19|151.07|150.99|50
1744033260000|2025-04-07 13:41:00|151.12|151.04|151.22|151.14|151.32|151.24|151.07|150.99|88
1744033270000|2025-04-07 13:41:10|151.27|151.09|151.22|151.09|151.27|151.14|151.12|151.04|401
1744033280000|2025-04-07 13:41:20|151.27|151.14|151.32|151.24|151.32|151.24|151.22|151.09|17
1744033290000|2025-04-07 13:41:30|151.37|151.29|151.37|151.29|151.42|151.34|151.27|151.19|31
1744033300000|2025-04-07 13:41:40|151.42|151.34|151.22|151.14|151.42|151.34|151.17|151.09|18
1744033310000|2025-04-07 13:41:50|151.17|151.09|151.17|151.04|151.22|151.14|151.12|150.99|65
1744033320000|2025-04-07 13:42:00|151.12|151.09|151.07|150.99|151.12|151.09|151.02|150.89|162
1744033330000|2025-04-07 13:42:10|151.02|150.94|151.02|150.94|151.07|150.94|150.97|150.89|29
1744033340000|2025-04-07 13:42:20|151.07|150.89|150.97|150.84|151.07|150.94|150.97|150.84|64
1744033350000|2025-04-07 13:42:30|150.92|150.89|150.97|150.89|150.97|150.89|150.92|150.84|19
1744033360000|2025-04-07 13:42:40|151.02|150.94|150.97|150.89|151.02|150.94|150.97|150.84|62
1744033370000|2025-04-07 13:42:50|151.02|150.94|151.02|150.89|151.02|150.94|150.92|150.84|1019
1744033380000|2025-04-07 13:43:00|151.07|150.94|151.02|150.94|151.17|151.04|151.02|150.94|57
1744033390000|2025-04-07 13:43:10|151.07|150.99|151.07|150.99|151.12|150.99|150.97|150.89|117
1744033400000|2025-04-07 13:43:20|151.02|150.94|150.97|150.89|151.02|150.94|150.97|150.84|149
1744033410000|2025-04-07 13:43:30|151.02|150.84|151.07|150.94|151.07|150.94|150.97|150.84|52
1744033420000|2025-04-07 13:43:40|151.12|150.99|151.02|150.94|151.12|150.99|150.97|150.89|12
1744033430000|2025-04-07 13:43:50|151.07|150.99|151.12|150.99|151.12|151.04|151.02|150.94|47
1744033440000|2025-04-07 13:44:00|151.17|151.04|150.97|150.89|151.17|151.04|150.97|150.89|19
1744033450000|2025-04-07 13:44:10|150.92|150.84|150.77|150.69|150.92|150.84|150.77|150.69|52
1744033460000|2025-04-07 13:44:20|150.82|150.74|150.87|150.79|150.92|150.79|150.77|150.64|70
1744033470000|2025-04-07 13:44:30|150.97|150.84|150.92|150.84|151.02|150.89|150.87|150.79|36
1744033480000|2025-04-07 13:44:40|150.97|150.79|150.97|150.89|150.97|150.89|150.82|150.74|121
1744033490000|2025-04-07 13:44:50|151.02|150.84|151.02|150.94|151.02|150.94|150.97|150.84|189
1744033500000|2025-04-07 13:45:00|151.07|150.99|150.97|150.89|151.12|151.04|150.92|150.84|88
1744033510000|2025-04-07 13:45:10|150.92|150.84|151.02|150.89|151.02|150.94|150.92|150.79|21
1744033520000|2025-04-07 13:45:20|150.97|150.94|151.02|150.94|151.07|150.99|150.97|150.89|16
1744033530000|2025-04-07 13:45:30|151.07|150.99|151.02|150.94|151.12|151.04|150.97|150.89|34
1744033540000|2025-04-07 13:45:40|151.07|150.99|151.27|151.19|151.27|151.19|151.07|150.94|59
1744033550000|2025-04-07 13:45:50|151.32|151.14|151.27|151.19|151.32|151.19|151.27|151.14|52
1744033560000|2025-04-07 13:46:00|151.22|151.14|151.47|151.39|151.52|151.44|151.22|151.14|161
1744033570000|2025-04-07 13:46:10|151.52|151.44|151.77|151.64|151.77|151.69|151.47|151.44|369
1744033580000|2025-04-07 13:46:20|151.82|151.69|151.87|151.79|151.87|151.79|151.77|151.64|253
1744033590000|2025-04-07 13:46:30|151.92|151.84|151.97|151.89|152.02|151.89|151.87|151.79|180
1744033600000|2025-04-07 13:46:40|151.92|151.84|151.87|151.79|152.02|151.94|151.87|151.79|66
1744033610000|2025-04-07 13:46:50|151.82|151.74|151.77|151.69|151.87|151.79|151.77|151.69|31
1744033620000|2025-04-07 13:47:00|151.82|151.74|151.97|151.89|152.02|151.89|151.82|151.74|86
1744033630000|2025-04-07 13:47:10|151.92|151.84|152.07|151.99|152.07|151.99|151.87|151.74|66
1744033640000|2025-04-07 13:47:20|152.12|152.04|152.22|152.14|152.22|152.14|152.02|151.94|132
1744033650000|2025-04-07 13:47:30|152.27|152.09|152.22|152.09|152.27|152.19|152.22|152.09|127
1744033660000|2025-04-07 13:47:40|152.17|152.04|152.22|152.14|152.22|152.14|152.12|151.99|111
1744033670000|2025-04-07 13:47:50|152.27|152.19|152.32|152.19|152.32|152.19|152.17|152.09|68
1744033680000|2025-04-07 13:48:00|152.37|152.24|152.52|152.39|152.52|152.39|152.37|152.24|160
1744033690000|2025-04-07 13:48:10|152.47|152.34|152.47|152.39|152.52|152.44|152.42|152.34|89
1744033700000|2025-04-07 13:48:20|152.42|152.34|152.47|152.39|152.47|152.39|152.32|152.24|80
1744033710000|2025-04-07 13:48:30|152.52|152.44|152.72|152.64|152.72|152.64|152.52|152.44|160
1744033720000|2025-04-07 13:48:40|152.77|152.69|152.67|152.59|152.77|152.69|152.67|152.59|58
1744033730000|2025-04-07 13:48:50|152.62|152.54|152.62|152.54|152.67|152.59|152.57|152.49|68
1744033740000|2025-04-07 13:49:00|152.67|152.59|152.52|152.39|152.67|152.59|152.47|152.34|132
1744033750000|2025-04-07 13:49:10|152.47|152.44|152.67|152.59|152.67|152.59|152.47|152.44|145
1744033760000|2025-04-07 13:49:20|152.72|152.64|152.77|152.69|152.77|152.69|152.67|152.59|264
1744033770000|2025-04-07 13:49:30|152.72|152.64|152.72|152.59|152.82|152.69|152.72|152.59|93
1744033780000|2025-04-07 13:49:40|152.67|152.64|152.52|152.44|152.77|152.69|152.52|152.44|196
1744033790000|2025-04-07 13:49:50|152.47|152.39|152.57|152.49|152.62|152.49|152.47|152.39|75
1744033800000|2025-04-07 13:50:00|152.52|152.44|152.72|152.59|152.77|152.69|152.52|152.44|206
1744033810000|2025-04-07 13:50:10|152.67|152.64|152.97|152.89|153.07|152.94|152.67|152.59|148
1744033820000|2025-04-07 13:50:20|153.02|152.94|153.17|153.09|153.17|153.09|152.97|152.89|126
1744033830000|2025-04-07 13:50:30|153.12|153.04|153.27|153.14|153.27|153.14|153.12|153.04|35
1744033840000|2025-04-07 13:50:40|153.22|153.09|153.02|152.89|153.27|153.14|152.97|152.89|68
1744033850000|2025-04-07 13:50:50|153.07|152.94|153.07|152.99|153.12|153.04|153.07|152.94|41
1744033860000|2025-04-07 13:51:00|153.12|153.04|153.17|153.09|153.22|153.09|153.12|152.99|82
1744033870000|2025-04-07 13:51:10|153.22|153.19|153.27|153.19|153.32|153.24|153.22|153.14|96
1744033880000|2025-04-07 13:51:20|153.32|153.14|153.27|153.14|153.37|153.29|153.22|153.14|107
1744033890000|2025-04-07 13:51:30|153.22|153.19|153.22|153.09|153.27|153.19|153.12|153.04|58
1744033900000|2025-04-07 13:51:40|153.17|153.14|153.12|153.04|153.22|153.14|153.12|152.99|65
1744033910000|2025-04-07 13:51:50|153.17|153.09|153.07|152.99|153.22|153.14|153.07|152.99|37
1744033920000|2025-04-07 13:52:00|153.12|152.94|153.22|153.14|153.22|153.14|153.12|152.94|78
1744033930000|2025-04-07 13:52:10|153.32|153.24|153.37|153.29|153.37|153.29|153.27|153.19|57
1744033940000|2025-04-07 13:52:20|153.47|153.24|153.47|153.39|153.47|153.39|153.42|153.24|70
1744033950000|2025-04-07 13:52:30|153.42|153.34|153.37|153.29|153.47|153.39|153.37|153.29|35
1744033960000|2025-04-07 13:52:40|153.42|153.34|153.57|153.44|153.57|153.44|153.37|153.29|82
1744033970000|2025-04-07 13:52:50|153.62|153.49|153.32|153.19|153.62|153.54|153.27|153.19|806
1744033980000|2025-04-07 13:53:00|153.27|153.14|153.22|153.14|153.27|153.14|153.17|153.04|62
1744033990000|2025-04-07 13:53:10|153.27|153.19|153.12|153.04|153.27|153.19|153.07|152.99|108
1744034000000|2025-04-07 13:53:20|153.07|152.99|152.92|152.84|153.07|152.99|152.87|152.79|61
1744034010000|2025-04-07 13:53:30|152.97|152.79|152.97|152.89|153.02|152.89|152.97|152.79|137
1744034020000|2025-04-07 13:53:40|153.02|152.84|152.92|152.79|153.02|152.89|152.87|152.79|18
1744034030000|2025-04-07 13:53:50|152.87|152.84|153.12|153.04|153.17|153.09|152.87|152.79|580
1744034040000|2025-04-07 13:54:00|153.17|152.99|153.07|152.99|153.22|153.14|153.07|152.99|37
1744034050000|2025-04-07 13:54:10|153.02|152.94|153.12|152.99|153.12|153.04|153.02|152.94|9
1744034060000|2025-04-07 13:54:20|153.07|153.04|153.02|152.89|153.22|153.14|153.02|152.89|616
1744034070000|2025-04-07 13:54:30|152.97|152.84|153.02|152.94|153.02|152.94|152.92|152.84|68
1744034080000|2025-04-07 13:54:40|153.07|152.89|153.02|152.94|153.07|152.99|153.02|152.89|86
1744034090000|2025-04-07 13:54:50|153.07|152.99|153.02|152.94|153.07|152.99|152.97|152.89|22
1744034100000|2025-04-07 13:55:00|153.07|152.89|153.07|152.94|153.17|153.09|153.07|152.89|104
1744034110000|2025-04-07 13:55:10|153.02|152.99|153.02|152.94|153.07|152.99|152.97|152.89|629
1744034120000|2025-04-07 13:55:20|152.97|152.89|152.92|152.84|153.02|152.89|152.87|152.79|208
1744034130000|2025-04-07 13:55:30|152.97|152.79|153.02|152.94|153.02|152.94|152.87|152.79|52
1744034140000|2025-04-07 13:55:40|152.97|152.89|152.82|152.74|152.97|152.89|152.82|152.69|81
1744034150000|2025-04-07 13:55:50|152.87|152.79|152.87|152.79|152.87|152.79|152.77|152.69|47
1744034160000|2025-04-07 13:56:00|152.92|152.74|152.97|152.89|152.97|152.89|152.92|152.74|47
1744034170000|2025-04-07 13:56:10|152.92|152.84|153.12|153.04|153.17|153.04|152.92|152.84|319
1744034180000|2025-04-07 13:56:20|153.07|152.99|153.22|153.14|153.22|153.14|153.02|152.94|47
1744034190000|2025-04-07 13:56:30|153.17|153.09|153.27|153.19|153.27|153.19|153.17|153.09|28
1744034200000|2025-04-07 13:56:40|153.32|153.14|153.27|153.19|153.32|153.19|153.22|153.14|45
1744034210000|2025-04-07 13:56:50|153.22|153.14|153.12|153.04|153.22|153.14|153.12|152.99|217
1744034220000|2025-04-07 13:57:00|153.07|152.99|153.17|153.09|153.22|153.14|153.07|152.99|48
1744034230000|2025-04-07 13:57:10|153.22|153.14|153.22|153.14|153.32|153.24|153.17|153.14|43
1744034240000|2025-04-07 13:57:20|153.12|153.04|153.07|152.99|153.17|153.04|153.02|152.94|67
1744034250000|2025-04-07 13:57:30|153.17|153.09|153.07|152.99|153.17|153.09|152.97|152.89|62
1744034260000|2025-04-07 13:57:40|153.02|152.94|152.97|152.89|153.07|152.99|152.97|152.89|25
1744034270000|2025-04-07 13:57:50|153.02|152.94|153.07|152.94|153.07|152.99|152.97|152.89|39
1744034280000|2025-04-07 13:58:00|153.02|152.99|152.97|152.89|153.07|152.99|152.92|152.84|15
1744034290000|2025-04-07 13:58:10|153.02|152.84|152.87|152.79|153.02|152.84|152.82|152.74|15
1744034300000|2025-04-07 13:58:20|152.92|152.84|152.87|152.79|152.92|152.84|152.82|152.74|36
1744034310000|2025-04-07 13:58:30|152.92|152.84|153.12|152.99|153.12|152.99|152.92|152.84|66
1744034320000|2025-04-07 13:58:40|153.17|153.04|153.12|152.99|153.17|153.09|153.12|152.99|54
1744034330000|2025-04-07 13:58:50|153.17|153.04|153.17|153.09|153.17|153.09|153.12|153.04|146
1744034340000|2025-04-07 13:59:00|153.22|153.04|153.32|153.19|153.32|153.24|153.12|153.04|261
1744034350000|2025-04-07 13:59:10|153.27|153.24|153.32|153.19|153.32|153.24|153.22|153.09|140
1744034360000|2025-04-07 13:59:20|153.27|153.24|153.42|153.34|153.47|153.39|153.27|153.14|76
1744034370000|2025-04-07 13:59:30|153.47|153.39|153.42|153.34|153.52|153.39|153.42|153.34|61
1744034380000|2025-04-07 13:59:40|153.47|153.39|153.37|153.24|153.47|153.39|153.37|153.24|48
1744034390000|2025-04-07 13:59:50|153.32|153.29|153.37|153.29|153.42|153.34|153.32|153.24|65
1744034400000|2025-04-07 14:00:00|153.32|153.24|153.47|153.34|153.47|153.39|153.27|153.19|57
1744034410000|2025-04-07 14:00:10|153.52|153.39|153.57|153.49|153.57|153.49|153.47|153.39|68
1744034420000|2025-04-07 14:00:20|153.62|153.54|153.77|153.69|153.77|153.69|153.62|153.49|68
1744034430000|2025-04-07 14:00:30|153.82|153.64|153.82|153.74|153.87|153.74|153.77|153.64|76
1744034440000|2025-04-07 14:00:40|153.87|153.79|153.97|153.84|154.02|153.94|153.87|153.79|133
1744034450000|2025-04-07 14:00:50|153.92|153.89|153.87|153.79|153.97|153.89|153.82|153.74|35
1744034460000|2025-04-07 14:01:00|153.92|153.84|153.77|153.69|153.92|153.84|153.77|153.64|57
1744034470000|2025-04-07 14:01:10|153.82|153.64|153.62|153.54|153.82|153.69|153.62|153.49|51
1744034480000|2025-04-07 14:01:20|153.67|153.59|153.67|153.59|153.72|153.64|153.62|153.54|172
1744034490000|2025-04-07 14:01:30|153.62|153.54|153.72|153.59|153.72|153.64|153.57|153.49|180
1744034500000|2025-04-07 14:01:40|153.67|153.54|153.67|153.59|153.72|153.59|153.62|153.54|43
1744034510000|2025-04-07 14:01:50|153.62|153.54|153.72|153.59|153.77|153.69|153.57|153.44|58
1744034520000|2025-04-07 14:02:00|153.67|153.54|153.62|153.54|153.67|153.59|153.62|153.54|44
1744034530000|2025-04-07 14:02:10|153.57|153.49|153.57|153.49|153.67|153.59|153.57|153.49|67
1744034540000|2025-04-07 14:02:20|153.62|153.54|153.62|153.49|153.67|153.59|153.52|153.44|89
1744034550000|2025-04-07 14:02:30|153.57|153.54|153.72|153.64|153.77|153.69|153.57|153.49|25
1744034560000|2025-04-07 14:02:40|153.67|153.59|153.67|153.59|153.72|153.64|153.67|153.59|23
1744034570000|2025-04-07 14:02:50|153.72|153.64|153.62|153.54|153.72|153.64|153.62|153.49|47
1744034580000|2025-04-07 14:03:00|153.67|153.59|153.72|153.64|153.82|153.69|153.67|153.54|58
1744034590000|2025-04-07 14:03:10|153.77|153.69|153.97|153.89|153.97|153.89|153.77|153.69|47
1744034600000|2025-04-07 14:03:20|153.92|153.84|153.77|153.69|153.92|153.84|153.77|153.69|145
1744034610000|2025-04-07 14:03:30|153.72|153.64|153.77|153.69|153.92|153.79|153.72|153.64|41
1744034620000|2025-04-07 14:03:40|153.72|153.64|153.62|153.54|153.72|153.64|153.62|153.49|38
1744034630000|2025-04-07 14:03:50|153.67|153.59|153.77|153.69|153.82|153.69|153.67|153.59|160
1744034640000|2025-04-07 14:04:00|153.82|153.64|153.97|153.89|153.97|153.89|153.82|153.64|71
1744034650000|2025-04-07 14:04:10|153.92|153.84|153.97|153.89|153.97|153.89|153.92|153.84|27
1744034660000|2025-04-07 14:04:20|153.92|153.84|154.02|153.89|154.02|153.89|153.92|153.79|73
1744034670000|2025-04-07 14:04:30|153.97|153.94|153.92|153.84|153.97|153.94|153.87|153.79|64
1744034680000|2025-04-07 14:04:40|153.87|153.79|154.07|153.94|154.07|153.99|153.87|153.79|56
1744034690000|2025-04-07 14:04:50|154.02|153.89|153.92|153.84|154.07|153.94|153.92|153.84|43
1744034700000|2025-04-07 14:05:00|153.87|153.79|154.02|153.94|154.02|153.94|153.82|153.74|93
1744034710000|2025-04-07 14:05:10|154.07|153.99|154.07|153.94|154.12|154.04|154.02|153.89|230
1744034720000|2025-04-07 14:05:20|154.02|153.89|154.12|154.04|154.12|154.04|154.02|153.89|129
1744034730000|2025-04-07 14:05:30|154.07|153.99|154.32|154.19|154.32|154.24|154.02|153.94|38
1744034740000|2025-04-07 14:05:40|154.37|154.24|154.37|154.29|154.47|154.34|154.32|154.19|26
1744034750000|2025-04-07 14:05:50|154.32|154.24|154.32|154.24|154.37|154.29|154.22|154.09|15
1744034760000|2025-04-07 14:06:00|154.27|154.19|154.47|154.34|154.47|154.39|154.27|154.19|129
1744034770000|2025-04-07 14:06:10|154.42|154.39|154.47|154.34|154.52|154.39|154.32|154.19|49
1744034780000|2025-04-07 14:06:20|154.42|154.39|154.52|154.44|154.52|154.44|154.42|154.34|230
1744034790000|2025-04-07 14:06:30|154.57|154.39|154.37|154.29|154.57|154.39|154.32|154.19|46
1744034800000|2025-04-07 14:06:40|154.32|154.24|154.22|154.14|154.32|154.24|154.17|154.09|49
1744034810000|2025-04-07 14:06:50|154.17|154.09|154.12|153.99|154.22|154.14|154.07|153.94|97
1744034820000|2025-04-07 14:07:00|154.17|154.04|153.97|153.89|154.17|154.09|153.97|153.89|66
1744034830000|2025-04-07 14:07:10|153.92|153.84|154.17|154.04|154.17|154.04|153.92|153.84|57
1744034840000|2025-04-07 14:07:20|154.12|153.99|153.82|153.74|154.12|153.99|153.82|153.74|34
1744034850000|2025-04-07 14:07:30|153.87|153.79|153.82|153.74|153.92|153.79|153.82|153.74|31
1744034860000|2025-04-07 14:07:40|153.87|153.69|153.72|153.59|153.87|153.74|153.62|153.54|41
1744034870000|2025-04-07 14:07:50|153.67|153.64|153.67|153.59|153.77|153.64|153.67|153.54|47
1744034880000|2025-04-07 14:08:00|153.62|153.54|153.72|153.64|153.77|153.64|153.62|153.54|66
1744034890000|2025-04-07 14:08:10|153.77|153.69|153.82|153.74|153.97|153.84|153.72|153.69|144
1744034900000|2025-04-07 14:08:20|153.77|153.69|153.97|153.84|153.97|153.89|153.77|153.69|24
1744034910000|2025-04-07 14:08:30|154.02|153.89|154.17|154.09|154.17|154.09|153.97|153.89|47
1744034920000|2025-04-07 14:08:40|154.22|154.14|154.12|154.04|154.22|154.14|154.12|154.04|26
1744034930000|2025-04-07 14:08:50|154.17|153.99|154.17|154.09|154.27|154.19|154.17|153.99|111
1744034940000|2025-04-07 14:09:00|154.22|154.14|154.02|153.94|154.27|154.19|154.02|153.94|127
1744034950000|2025-04-07 14:09:10|153.97|153.89|154.07|153.99|154.07|153.99|153.97|153.89|45
1744034960000|2025-04-07 14:09:20|154.02|153.94|154.22|154.14|154.22|154.14|154.02|153.94|115
1744034970000|2025-04-07 14:09:30|154.17|154.09|154.07|153.99|154.22|154.14|154.07|153.99|17
1744034980000|2025-04-07 14:09:40|154.02|153.94|154.07|153.94|154.07|153.99|154.02|153.94|25
1744034990000|2025-04-07 14:09:50|154.02|153.99|154.17|154.04|154.22|154.09|154.02|153.94|26
1744035000000|2025-04-07 14:10:00|154.12|153.99|154.47|154.39|154.47|154.39|154.07|153.99|73
1744035010000|2025-04-07 14:10:10|154.52|154.44|154.87|154.79|154.87|154.79|154.52|154.44|242
1744035020000|2025-04-07 14:10:20|154.82|154.74|155.12|154.99|155.12|154.99|154.82|154.74|566
1744035030000|2025-04-07 14:10:30|155.17|155.04|155.57|155.49|155.62|155.54|155.12|155.04|419
1744035040000|2025-04-07 14:10:40|155.62|155.44|156.07|155.99|156.07|155.99|155.62|155.44|997
1744035050000|2025-04-07 14:10:50|156.12|156.04|156.92|156.79|156.92|156.79|156.12|155.99|617
1744035060000|2025-04-07 14:11:00|156.87|156.84|158.07|157.94|158.07|157.94|156.87|156.84|1648
1744035070000|2025-04-07 14:11:10|158.12|158.04|158.87|158.74|158.87|158.74|158.12|158.04|391
1744035080000|2025-04-07 14:11:20|159.02|158.94|158.37|158.24|159.17|159.09|158.07|157.94|2537
1744035090000|2025-04-07 14:11:30|158.17|157.99|157.17|157.04|158.17|157.99|157.17|156.99|301
1744035100000|2025-04-07 14:11:40|157.12|157.09|156.47|156.39|157.12|157.09|156.47|156.39|190
1744035110000|2025-04-07 14:11:50|156.52|156.44|156.12|155.99|156.77|156.59|156.02|155.89|465
1744035120000|2025-04-07 14:12:00|156.27|156.04|156.17|156.04|156.57|156.44|156.17|155.99|1497
1744035130000|2025-04-07 14:12:10|156.22|156.09|156.87|156.74|156.87|156.74|156.12|155.99|994
1744035140000|2025-04-07 14:12:20|157.02|156.89|158.02|157.89|158.02|157.89|157.02|156.89|646
1744035150000|2025-04-07 14:12:30|158.07|157.94|159.52|159.34|159.57|159.39|158.07|157.94|401
1744035160000|2025-04-07 14:12:40|159.57|159.44|158.97|158.74|159.87|159.64|158.97|158.74|780
1744035170000|2025-04-07 14:12:50|158.67|158.44|158.57|158.34|158.67|158.44|158.02|157.84|489
1744035180000|2025-04-07 14:13:00|158.52|158.49|158.82|158.64|158.82|158.74|158.32|158.09|295
1744035190000|2025-04-07 14:13:10|158.87|158.69|158.92|158.84|159.07|158.84|158.57|158.39|811
1744035200000|2025-04-07 14:13:20|159.02|158.89|159.32|159.09|159.62|159.44|159.02|158.89|344
1744035210000|2025-04-07 14:13:30|159.27|159.04|159.27|159.04|159.87|159.64|158.92|158.74|512
1744035220000|2025-04-07 14:13:40|158.77|158.59|158.87|158.69|158.87|158.69|158.62|158.49|709
1744035230000|2025-04-07 14:13:50|159.02|158.74|159.57|159.39|160.07|159.89|158.92|158.74|314
1744035240000|2025-04-07 14:14:00|159.62|159.44|160.42|160.19|160.67|160.54|159.62|159.44|730
1744035250000|2025-04-07 14:14:10|160.37|160.39|160.32|160.14|161.17|161.09|160.27|160.09|109
1744035260000|2025-04-07 14:14:20|160.27|160.19|159.97|159.79|160.87|160.79|159.97|159.79|316
1744035270000|2025-04-07 14:14:30|160.02|159.84|160.27|160.09|160.27|160.09|159.77|159.59|291
1744035280000|2025-04-07 14:14:40|160.22|159.99|159.12|158.99|160.22|159.99|159.07|158.84|367
1744035290000|2025-04-07 14:14:50|159.17|159.04|157.57|157.49|159.17|159.04|157.42|157.19|424
1744035510000|2025-04-07 14:18:30|159.37|158.54|159.37|158.54|159.37|158.54|159.37|158.54|272
1744035520000|2025-04-07 14:18:40|159.42|158.94|159.42|159.29|160.02|159.89|159.27|158.94|601
1744035530000|2025-04-07 14:18:50|159.37|159.24|159.52|159.24|160.07|159.69|158.67|158.49|509
1744035540000|2025-04-07 14:19:00|159.67|159.34|158.87|158.69|159.67|159.34|158.42|158.24|745
1744035550000|2025-04-07 14:19:10|158.82|158.79|159.27|159.14|159.37|159.19|158.62|158.54|198
1744035560000|2025-04-07 14:19:20|159.37|159.19|159.42|159.29|159.67|159.49|159.27|159.14|209
1744035570000|2025-04-07 14:19:30|159.62|159.44|160.67|160.49|160.67|160.49|159.57|159.44|303
1744035580000|2025-04-07 14:19:40|160.47|160.44|160.57|160.44|160.67|160.49|160.42|160.29|95
1744035590000|2025-04-07 14:19:50|160.62|160.49|160.72|160.59|160.87|160.64|160.47|160.24|393
1744035600000|2025-04-07 14:20:00|160.67|160.54|160.17|160.04|160.77|160.59|160.12|159.94|1270
1744035610000|2025-04-07 14:20:10|160.47|160.29|160.02|159.89|160.47|160.34|160.02|159.89|547
1744035620000|2025-04-07 14:20:20|159.92|159.84|159.87|159.74|160.02|159.94|159.67|159.54|134
1744035630000|2025-04-07 14:20:30|159.92|159.79|159.87|159.74|160.12|159.99|159.87|159.74|285
1744035640000|2025-04-07 14:20:40|159.82|159.69|159.17|159.04|159.82|159.69|159.17|159.04|123
1744035650000|2025-04-07 14:20:50|159.12|158.99|158.72|158.54|159.12|158.99|158.72|158.54|100
1744035660000|2025-04-07 14:21:00|158.67|158.44|158.42|158.34|158.87|158.69|158.42|158.29|732
1744035670000|2025-04-07 14:21:10|158.37|158.29|158.12|157.94|158.47|158.29|157.97|157.89|611
1744035680000|2025-04-07 14:21:20|158.27|158.14|157.97|157.84|158.37|158.24|157.82|157.69|576
1744035690000|2025-04-07 14:21:30|158.07|157.94|157.72|157.59|158.17|158.04|157.72|157.59|547
1744035700000|2025-04-07 14:21:40|157.77|157.64|157.42|157.24|157.87|157.74|157.42|157.24|517
1744035710000|2025-04-07 14:21:50|157.37|157.19|157.72|157.54|157.72|157.54|157.32|157.19|118
1744035720000|2025-04-07 14:22:00|157.82|157.59|157.67|157.54|157.97|157.74|157.52|157.34|1227
1744035730000|2025-04-07 14:22:10|157.42|157.24|157.37|157.19|157.72|157.59|157.22|157.04|2368
1744035740000|2025-04-07 14:22:20|157.42|157.24|157.22|157.09|157.57|157.39|157.22|157.09|584
1744035750000|2025-04-07 14:22:30|157.17|157.14|157.87|157.69|157.92|157.79|157.17|157.14|502
1744035760000|2025-04-07 14:22:40|157.92|157.74|158.42|158.24|158.57|158.44|157.82|157.64|862
1744035770000|2025-04-07 14:22:50|158.37|157.94|157.02|156.84|158.37|157.99|156.92|156.74|1147
1744035780000|2025-04-07 14:23:00|157.12|156.89|157.37|157.24|157.37|157.24|157.12|156.89|218
1744035790000|2025-04-07 14:23:10|157.47|157.29|157.12|156.99|157.47|157.29|157.12|156.99|326
1744035800000|2025-04-07 14:23:20|157.07|156.94|156.77|156.69|157.12|157.04|156.77|156.69|289
1744035810000|2025-04-07 14:23:30|156.82|156.64|156.67|156.59|156.82|156.69|156.62|156.54|341
1744035820000|2025-04-07 14:23:40|156.72|156.44|156.37|156.24|156.72|156.49|156.32|156.24|681
1744035830000|2025-04-07 14:23:50|156.42|156.29|156.12|155.99|156.42|156.29|156.07|155.94|193
1744035840000|2025-04-07 14:24:00|156.07|155.94|156.37|156.24|156.37|156.24|155.92|155.79|189
1744035850000|2025-04-07 14:24:10|156.42|156.29|156.42|156.29|156.62|156.49|156.42|156.24|540
1744035860000|2025-04-07 14:24:20|156.22|156.09|156.27|156.09|156.27|156.14|155.97|155.84|129
1744035870000|2025-04-07 14:24:30|156.32|156.19|156.32|156.19|156.62|156.49|156.27|156.14|383
1744035880000|2025-04-07 14:24:40|156.37|156.24|156.22|156.09|156.52|156.39|156.22|156.09|157
1744035890000|2025-04-07 14:24:50|156.27|156.14|156.87|156.74|156.87|156.74|156.27|156.14|432
1744035900000|2025-04-07 14:25:00|156.82|156.69|156.52|156.39|156.87|156.79|156.47|156.39|235
1744035910000|2025-04-07 14:25:10|156.47|156.34|156.17|156.04|156.52|156.44|156.17|156.04|66
1744035920000|2025-04-07 14:25:20|156.22|156.09|156.52|156.44|156.57|156.44|156.22|156.09|178
1744035930000|2025-04-07 14:25:30|156.57|156.39|156.62|156.49|156.72|156.64|156.52|156.39|250
1744035940000|2025-04-07 14:25:40|156.67|156.54|156.57|156.39|156.72|156.59|156.47|156.39|274
1744035950000|2025-04-07 14:25:50|156.52|156.34|155.77|155.64|156.52|156.34|155.77|155.64|277
1744035960000|2025-04-07 14:26:00|155.82|155.59|156.52|156.34|156.57|156.44|155.77|155.59|359
1744035970000|2025-04-07 14:26:10|156.47|156.39|156.57|156.44|156.67|156.54|156.37|156.24|265
1744035980000|2025-04-07 14:26:20|156.52|156.49|156.57|156.49|156.57|156.49|156.32|156.24|230
1744035990000|2025-04-07 14:26:30|156.62|156.54|156.87|156.74|156.92|156.79|156.62|156.49|374
1744036000000|2025-04-07 14:26:40|156.82|156.79|156.77|156.64|156.87|156.79|156.57|156.44|192
1744036010000|2025-04-07 14:26:50|156.67|156.69|157.02|156.94|157.07|156.99|156.67|156.59|268
1744036020000|2025-04-07 14:27:00|156.97|156.89|156.87|156.79|157.02|156.89|156.67|156.59|203
1744036030000|2025-04-07 14:27:10|156.82|156.74|156.57|156.44|156.87|156.74|156.57|156.44|63
1744036040000|2025-04-07 14:27:20|156.62|156.49|156.22|156.09|156.62|156.49|156.17|156.04|318
1744036050000|2025-04-07 14:27:30|156.17|156.04|156.22|156.14|156.32|156.19|156.07|155.94|112
1744036060000|2025-04-07 14:27:40|156.17|156.04|156.07|155.94|156.27|156.14|155.97|155.89|40
1744036070000|2025-04-07 14:27:50|156.12|155.99|156.12|156.04|156.22|156.14|156.02|155.94|183
1744036080000|2025-04-07 14:28:00|155.97|155.99|155.77|155.69|156.02|155.99|155.77|155.64|134
1744036090000|2025-04-07 14:28:10|155.82|155.64|155.47|155.34|155.82|155.64|155.47|155.34|41
1744036100000|2025-04-07 14:28:20|155.42|155.29|155.02|154.94|155.42|155.34|154.97|154.89|140
1744036110000|2025-04-07 14:28:30|155.07|154.89|155.02|154.94|155.22|155.09|154.92|154.84|188
1744036120000|2025-04-07 14:28:40|155.17|155.04|155.17|155.09|155.17|155.09|154.97|154.84|569
1744036130000|2025-04-07 14:28:50|155.22|155.04|155.37|155.24|155.42|155.29|155.22|155.04|367
1744036140000|2025-04-07 14:29:00|155.42|155.29|155.22|155.09|155.47|155.34|155.22|155.09|70
1744036150000|2025-04-07 14:29:10|155.27|155.14|155.07|154.94|155.32|155.19|155.02|154.94|352
1744036160000|2025-04-07 14:29:20|155.12|154.99|155.42|155.29|155.42|155.29|154.92|154.79|469
1744036170000|2025-04-07 14:29:30|155.47|155.34|155.47|155.34|155.52|155.44|155.42|155.29|348
1744036180000|2025-04-07 14:29:40|155.42|155.29|155.42|155.29|155.52|155.39|155.37|155.24|251
1744036190000|2025-04-07 14:29:50|155.37|155.34|155.02|154.94|155.42|155.34|155.02|154.94|198
1744036200000|2025-04-07 14:30:00|155.12|154.99|155.32|155.19|155.52|155.39|155.07|154.94|260
1744036210000|2025-04-07 14:30:10|155.27|155.24|155.47|155.39|155.47|155.39|155.17|155.09|74
1744036220000|2025-04-07 14:30:20|155.42|155.34|155.32|155.24|155.47|155.39|155.27|155.19|88
1744036230000|2025-04-07 14:30:30|155.37|155.29|155.52|155.44|155.52|155.44|155.22|155.14|350
1744036240000|2025-04-07 14:30:40|155.57|155.49|155.67|155.54|155.82|155.74|155.52|155.44|815
1744036250000|2025-04-07 14:30:50|155.62|155.49|155.62|155.54|155.82|155.69|155.57|155.49|385
1744036260000|2025-04-07 14:31:00|155.67|155.59|155.87|155.74|155.92|155.84|155.67|155.54|240
1744036270000|2025-04-07 14:31:10|155.92|155.79|155.97|155.89|156.02|155.94|155.92|155.74|417
1744036280000|2025-04-07 14:31:20|156.02|155.94|155.72|155.64|156.02|155.94|155.62|155.49|223
1744036290000|2025-04-07 14:31:30|155.67|155.59|155.57|155.44|155.67|155.59|155.42|155.34|139
1744036300000|2025-04-07 14:31:40|155.62|155.49|155.77|155.69|155.77|155.69|155.62|155.49|161
1744036310000|2025-04-07 14:31:50|155.82|155.74|155.97|155.89|156.02|155.89|155.82|155.69|463
1744036320000|2025-04-07 14:32:00|156.07|155.94|156.02|155.89|156.12|156.04|155.97|155.84|278
1744036330000|2025-04-07 14:32:10|155.97|155.94|155.97|155.89|155.97|155.94|155.77|155.64|625
1744036340000|2025-04-07 14:32:20|156.02|155.94|156.02|155.94|156.12|156.04|155.97|155.94|342
1744036350000|2025-04-07 14:32:30|156.07|155.99|156.12|156.04|156.12|156.04|155.92|155.84|389
1744036360000|2025-04-07 14:32:40|156.07|155.99|156.17|156.04|156.22|156.14|156.07|155.94|1189
1744036370000|2025-04-07 14:32:50|156.22|156.09|156.27|156.14|156.32|156.19|156.17|156.04|1249
1744036380000|2025-04-07 14:33:00|156.22|156.19|155.97|155.84|156.22|156.19|155.82|155.69|1214
1744036390000|2025-04-07 14:33:10|156.07|155.89|156.32|156.19|156.32|156.19|156.02|155.89|518
1744036400000|2025-04-07 14:33:20|156.27|156.14|156.42|156.29|156.42|156.29|156.27|156.14|190
1744036410000|2025-04-07 14:33:30|156.37|156.19|156.62|156.54|156.67|156.54|156.27|156.19|308
1744036420000|2025-04-07 14:33:40|156.67|156.59|156.97|156.84|157.02|156.89|156.62|156.54|115
1744036430000|2025-04-07 14:33:50|156.92|156.89|156.62|156.49|157.07|156.99|156.32|156.19|803
1744036440000|2025-04-07 14:34:00|156.57|156.39|156.42|156.34|156.57|156.39|156.22|156.09|293
1744036450000|2025-04-07 14:34:10|156.37|156.24|156.57|156.49|156.62|156.49|156.32|156.19|188
1744036460000|2025-04-07 14:34:20|156.52|156.44|156.52|156.39|156.62|156.54|156.42|156.29|886
1744036470000|2025-04-07 14:34:30|156.47|156.44|156.27|156.14|156.47|156.44|156.27|156.14|92
1744036480000|2025-04-07 14:34:40|156.22|156.09|156.17|156.09|156.22|156.14|156.02|155.94|230
1744036490000|2025-04-07 14:34:50|156.22|156.04|155.72|155.64|156.22|156.09|155.72|155.64|197
1744036500000|2025-04-07 14:35:00|155.67|155.59|156.02|155.94|156.12|155.99|155.67|155.54|107
1744036510000|2025-04-07 14:35:10|155.92|155.89|155.52|155.44|156.02|155.89|155.52|155.44|287
1744036520000|2025-04-07 14:35:20|155.57|155.39|155.42|155.34|155.57|155.44|155.42|155.29|160
1744036530000|2025-04-07 14:35:30|155.47|155.24|155.22|155.09|155.47|155.39|155.22|155.09|59
1744036540000|2025-04-07 14:35:40|155.27|155.14|154.87|154.79|155.27|155.14|154.87|154.79|304
1744036550000|2025-04-07 14:35:50|154.92|154.84|154.87|154.79|154.92|154.84|154.72|154.64|289
1744036560000|2025-04-07 14:36:00|154.77|154.69|154.62|154.54|154.82|154.69|154.62|154.54|145
1744036570000|2025-04-07 14:36:10|154.67|154.59|154.62|154.49|154.72|154.64|154.57|154.44|182
1744036580000|2025-04-07 14:36:20|154.67|154.54|154.67|154.59|154.82|154.69|154.52|154.44|133
1744036590000|2025-04-07 14:36:30|154.57|154.54|155.07|154.94|155.07|154.94|154.57|154.49|299
1744036600000|2025-04-07 14:36:40|155.12|154.99|154.87|154.79|155.12|154.99|154.82|154.69|199
1744036610000|2025-04-07 14:36:50|154.92|154.74|154.62|154.49|154.92|154.79|154.62|154.49|41
1744036620000|2025-04-07 14:37:00|154.57|154.54|154.52|154.44|154.67|154.54|154.47|154.34|1283
1744036630000|2025-04-07 14:37:10|154.57|154.39|154.57|154.49|154.67|154.59|154.47|154.34|78
1744036640000|2025-04-07 14:37:20|154.52|154.44|154.52|154.39|154.57|154.49|154.42|154.29|66
1744036650000|2025-04-07 14:37:30|154.47|154.44|154.77|154.69|154.77|154.69|154.47|154.39|193
1744036660000|2025-04-07 14:37:40|154.72|154.64|154.42|154.34|154.97|154.84|154.42|154.34|129
1744036670000|2025-04-07 14:37:50|154.37|154.29|154.22|154.14|154.37|154.34|154.22|154.09|32
1744036680000|2025-04-07 14:38:00|154.17|154.09|154.07|153.94|154.22|154.14|154.07|153.94|73
1744036690000|2025-04-07 14:38:10|154.02|153.99|154.12|154.04|154.22|154.09|154.02|153.94|148
1744036700000|2025-04-07 14:38:20|154.17|154.09|154.37|154.24|154.47|154.39|154.12|154.09|95
1744036710000|2025-04-07 14:38:30|154.42|154.29|154.27|154.19|154.57|154.44|154.27|154.19|64
1744036720000|2025-04-07 14:38:40|154.22|154.14|154.32|154.19|154.32|154.24|154.22|154.14|30
1744036730000|2025-04-07 14:38:50|154.27|154.14|154.17|154.09|154.27|154.14|154.02|153.89|115
1744036740000|2025-04-07 14:39:00|154.12|154.04|154.07|153.99|154.27|154.14|153.97|153.89|215
1744036750000|2025-04-07 14:39:10|154.02|153.89|154.07|153.99|154.12|154.04|154.02|153.89|87
1744036760000|2025-04-07 14:39:20|154.02|153.94|154.17|154.09|154.17|154.09|153.92|153.84|76
1744036770000|2025-04-07 14:39:30|154.22|154.14|153.82|153.74|154.37|154.24|153.82|153.69|182
1744036780000|2025-04-07 14:39:40|153.77|153.69|153.77|153.69|153.82|153.74|153.77|153.64|90
1744036790000|2025-04-07 14:39:50|153.72|153.64|153.72|153.59|154.02|153.89|153.72|153.59|243
1744036800000|2025-04-07 14:40:00|153.67|153.54|153.77|153.64|153.82|153.74|153.67|153.54|38
1744036810000|2025-04-07 14:40:10|153.72|153.59|153.62|153.49|154.02|153.89|153.62|153.49|168
1744036820000|2025-04-07 14:40:20|153.57|153.44|153.67|153.59|153.82|153.69|153.47|153.39|116
1744036830000|2025-04-07 14:40:30|153.72|153.54|153.77|153.69|153.92|153.79|153.72|153.54|407
1744036840000|2025-04-07 14:40:40|153.82|153.59|153.67|153.54|153.82|153.74|153.67|153.54|238
1744036850000|2025-04-07 14:40:50|153.72|153.59|154.07|153.99|154.12|154.04|153.72|153.59|410
1744036860000|2025-04-07 14:41:00|154.02|153.94|154.02|153.94|154.12|153.99|153.97|153.89|321
1744036870000|2025-04-07 14:41:10|153.92|153.79|153.87|153.74|153.97|153.89|153.82|153.69|269
1744036880000|2025-04-07 14:41:20|153.92|153.79|153.77|153.64|153.92|153.79|153.72|153.64|6
1744036890000|2025-04-07 14:41:30|153.72|153.59|153.62|153.49|153.72|153.59|153.62|153.44|51
1744036900000|2025-04-07 14:41:40|153.57|153.44|153.42|153.29|153.57|153.44|153.42|153.29|94
1744036910000|2025-04-07 14:41:50|153.37|153.24|153.47|153.39|153.57|153.44|153.32|153.24|121
1744036920000|2025-04-07 14:42:00|153.52|153.34|153.62|153.54|153.62|153.54|153.37|153.29|78
1744036930000|2025-04-07 14:42:10|153.67|153.49|153.62|153.54|153.72|153.59|153.52|153.44|504
1744036940000|2025-04-07 14:42:20|153.67|153.59|153.87|153.79|153.97|153.84|153.67|153.59|71
1744036950000|2025-04-07 14:42:30|153.92|153.84|154.17|154.09|154.17|154.09|153.92|153.84|654
1744036960000|2025-04-07 14:42:40|154.12|154.04|154.07|153.99|154.22|154.09|154.02|153.94|50
1744036970000|2025-04-07 14:42:50|154.02|153.94|154.07|153.99|154.07|153.99|153.92|153.84|97
1744036980000|2025-04-07 14:43:00|154.12|154.04|153.77|153.69|154.17|154.09|153.77|153.64|193
1744036990000|2025-04-07 14:43:10|153.82|153.74|153.77|153.69|153.92|153.84|153.77|153.69|31
1744037000000|2025-04-07 14:43:20|153.82|153.59|153.67|153.59|153.82|153.69|153.62|153.54|751
1744037010000|2025-04-07 14:43:30|153.72|153.54|153.57|153.49|153.72|153.54|153.37|153.24|216
1744037020000|2025-04-07 14:43:40|153.52|153.44|153.87|153.79|154.02|153.89|153.52|153.44|1762
1744037030000|2025-04-07 14:43:50|153.97|153.89|154.12|154.04|154.17|154.04|153.92|153.84|136
1744037040000|2025-04-07 14:44:00|154.07|153.99|154.02|153.94|154.17|154.09|154.02|153.94|71
1744037050000|2025-04-07 14:44:10|153.97|153.84|153.77|153.69|153.97|153.84|153.77|153.64|27
1744037060000|2025-04-07 14:44:20|153.82|153.74|153.87|153.74|153.92|153.79|153.77|153.64|110
1744037070000|2025-04-07 14:44:30|153.82|153.79|154.07|153.99|154.07|153.99|153.82|153.69|52
1744037080000|2025-04-07 14:44:40|154.02|153.94|154.07|153.94|154.12|154.04|154.02|153.89|32
1744037090000|2025-04-07 14:44:50|154.12|153.99|154.07|153.99|154.12|154.04|154.07|153.94|124
1744037100000|2025-04-07 14:45:00|154.02|153.94|154.22|154.14|154.22|154.14|154.02|153.94|35
1744037110000|2025-04-07 14:45:10|154.17|154.04|153.97|153.89|154.17|154.04|153.87|153.74|86
1744037120000|2025-04-07 14:45:20|154.02|153.94|154.42|154.29|154.42|154.29|154.02|153.94|99
1744037130000|2025-04-07 14:45:30|154.37|154.24|154.27|154.19|154.37|154.24|154.22|154.09|62
1744037140000|2025-04-07 14:45:40|154.22|154.14|154.47|154.39|154.47|154.39|154.12|154.04|154
1744037150000|2025-04-07 14:45:50|154.57|154.44|154.77|154.64|154.77|154.69|154.57|154.44|89
1744037160000|2025-04-07 14:46:00|154.72|154.59|154.72|154.59|154.77|154.69|154.57|154.49|56
1744037170000|2025-04-07 14:46:10|154.77|154.64|154.62|154.54|154.77|154.64|154.57|154.44|254
1744037180000|2025-04-07 14:46:20|154.77|154.64|154.97|154.84|154.97|154.84|154.72|154.59|177
1744037190000|2025-04-07 14:46:30|154.92|154.89|154.87|154.74|154.92|154.89|154.72|154.64|38
1744037200000|2025-04-07 14:46:40|154.82|154.79|154.87|154.74|154.97|154.89|154.82|154.74|91
1744037210000|2025-04-07 14:46:50|154.82|154.79|154.67|154.59|154.87|154.79|154.62|154.49|88
1744037220000|2025-04-07 14:47:00|154.72|154.54|154.42|154.29|154.77|154.64|154.32|154.24|78
1744037230000|2025-04-07 14:47:10|154.47|154.34|154.37|154.24|154.47|154.39|154.27|154.19|54
1744037240000|2025-04-07 14:47:20|154.27|154.19|154.22|154.09|154.27|154.19|154.17|154.09|45
1744037250000|2025-04-07 14:47:30|154.17|154.14|154.32|154.24|154.42|154.29|154.17|154.14|37
1744037260000|2025-04-07 14:47:40|154.37|154.29|154.37|154.24|154.42|154.34|154.32|154.19|86
1744037270000|2025-04-07 14:47:50|154.42|154.29|154.17|154.09|154.47|154.39|154.17|154.09|108
1744037280000|2025-04-07 14:48:00|154.12|154.04|154.32|154.24|154.32|154.24|154.12|154.04|53
1744037290000|2025-04-07 14:48:10|154.27|154.19|154.47|154.39|154.47|154.39|154.27|154.19|40
1744037300000|2025-04-07 14:48:20|154.52|154.34|154.37|154.29|154.57|154.49|154.32|154.24|40
1744037310000|2025-04-07 14:48:30|154.32|154.24|154.57|154.49|154.62|154.49|154.32|154.24|36
1744037320000|2025-04-07 14:48:40|154.62|154.44|154.57|154.49|154.62|154.54|154.52|154.44|63
1744037330000|2025-04-07 14:48:50|154.62|154.54|154.67|154.54|154.72|154.59|154.62|154.49|124
1744037340000|2025-04-07 14:49:00|154.62|154.64|154.67|154.59|154.72|154.64|154.62|154.54|39
1744037350000|2025-04-07 14:49:10|154.57|154.49|154.32|154.19|154.62|154.54|154.32|154.19|185
1744037360000|2025-04-07 14:49:20|154.27|154.14|154.27|154.19|154.42|154.34|154.27|154.14|41
1744037370000|2025-04-07 14:49:30|154.22|154.14|154.17|154.09|154.27|154.14|154.17|154.04|15
1744037380000|2025-04-07 14:49:40|154.22|154.04|154.37|154.24|154.37|154.24|154.17|154.04|42
1744037390000|2025-04-07 14:49:50|154.42|154.29|154.42|154.34|154.47|154.39|154.32|154.24|103
1744037400000|2025-04-07 14:50:00|154.52|154.39|154.42|154.34|154.52|154.44|154.32|154.19|191
1744037410000|2025-04-07 14:50:10|154.37|154.29|154.47|154.39|154.52|154.39|154.32|154.19|66
1744037420000|2025-04-07 14:50:20|154.52|154.44|154.97|154.89|154.97|154.89|154.52|154.44|179
1744037430000|2025-04-07 14:50:30|155.02|154.84|154.97|154.89|155.12|154.99|154.92|154.84|66
1744037440000|2025-04-07 14:50:40|155.02|154.94|155.17|155.04|155.17|155.09|154.97|154.84|45
1744037450000|2025-04-07 14:50:50|155.12|154.99|155.22|155.14|155.27|155.19|155.07|154.99|90
1744037460000|2025-04-07 14:51:00|155.27|155.19|155.17|155.09|155.27|155.19|155.07|154.99|52
1744037470000|2025-04-07 14:51:10|155.12|155.04|155.32|155.24|155.32|155.24|155.02|154.94|101
1744037480000|2025-04-07 14:51:20|155.37|155.29|155.12|155.04|155.42|155.29|155.12|155.04|717
1744037490000|2025-04-07 14:51:30|155.17|155.09|155.48|155.37|155.48|155.37|155.07|154.99|99
1744037500000|2025-04-07 14:51:40|155.53|155.42|155.73|155.62|155.78|155.62|155.53|155.42|54
1744037510000|2025-04-07 14:51:50|155.68|155.57|155.83|155.72|155.93|155.82|155.68|155.52|92
1744037520000|2025-04-07 14:52:00|155.78|155.67|155.78|155.67|155.83|155.67|155.63|155.52|64
1744037530000|2025-04-07 14:52:10|155.73|155.62|155.63|155.52|155.78|155.67|155.63|155.47|298
1744037540000|2025-04-07 14:52:20|155.58|155.47|155.58|155.47|155.73|155.57|155.53|155.42|132
1744037550000|2025-04-07 14:52:30|155.48|155.32|155.53|155.42|155.53|155.42|155.43|155.32|46
1744037560000|2025-04-07 14:52:40|155.58|155.47|155.38|155.22|155.63|155.52|155.33|155.22|122
1744037570000|2025-04-07 14:52:50|155.43|155.27|155.48|155.32|155.48|155.37|155.33|155.17|136
1744037580000|2025-04-07 14:53:00|155.43|155.37|155.38|155.27|155.58|155.47|155.38|155.27|76
1744037590000|2025-04-07 14:53:10|155.48|155.22|155.63|155.47|155.63|155.52|155.43|155.22|93
1744037600000|2025-04-07 14:53:20|155.58|155.52|156.08|155.92|156.08|155.97|155.58|155.52|75
1744037610000|2025-04-07 14:53:30|156.03|155.97|156.08|155.97|156.23|156.07|156.03|155.92|128
1744037620000|2025-04-07 14:53:40|156.03|155.92|155.93|155.82|156.08|155.97|155.93|155.77|131
1744037630000|2025-04-07 14:53:50|156.03|155.92|155.98|155.82|156.03|155.92|155.88|155.77|64
1744037640000|2025-04-07 14:54:00|155.93|155.77|156.13|156.02|156.18|156.02|155.93|155.77|134
1744037650000|2025-04-07 14:54:10|156.18|156.07|156.33|156.17|156.33|156.17|156.18|156.02|64
1744037660000|2025-04-07 14:54:20|156.28|156.12|156.23|156.12|156.33|156.17|156.23|156.12|141
1744037670000|2025-04-07 14:54:30|156.28|156.17|156.43|156.32|156.48|156.32|156.18|156.07|3364
1744037680000|2025-04-07 14:54:40|156.48|156.37|156.43|156.27|156.48|156.37|156.38|156.27|110
1744037690000|2025-04-07 14:54:50|156.38|156.32|156.48|156.32|156.48|156.37|156.33|156.22|127
1744037700000|2025-04-07 14:55:00|156.53|156.37|156.38|156.22|156.53|156.42|156.23|156.12|83
1744037710000|2025-04-07 14:55:10|156.33|156.17|156.23|156.07|156.38|156.27|156.23|156.07|43
1744037720000|2025-04-07 14:55:20|156.18|156.12|156.53|156.42|156.58|156.42|156.18|156.07|168
1744037730000|2025-04-07 14:55:30|156.48|156.37|156.18|156.07|156.48|156.37|156.13|156.02|696
1744037740000|2025-04-07 14:55:40|156.23|156.02|156.43|156.27|156.43|156.27|156.13|156.02|188
1744037750000|2025-04-07 14:55:50|156.38|156.22|156.38|156.27|156.48|156.37|156.33|156.22|109
1744037760000|2025-04-07 14:56:00|156.43|156.32|156.28|156.17|156.48|156.37|156.28|156.17|74
1744037770000|2025-04-07 14:56:10|156.33|156.12|156.18|156.07|156.33|156.17|156.13|156.02|142
1744037780000|2025-04-07 14:56:20|156.13|156.02|156.08|155.92|156.23|156.12|156.08|155.92|83
1744037790000|2025-04-07 14:56:30|156.03|155.97|156.03|155.92|156.13|155.97|155.98|155.87|48
1744037800000|2025-04-07 14:56:40|155.93|155.87|155.93|155.82|156.03|155.87|155.83|155.67|73
1744037810000|2025-04-07 14:56:50|156.03|155.87|156.03|155.87|156.13|155.97|155.98|155.87|252
1744037820000|2025-04-07 14:57:00|155.98|155.92|156.08|155.97|156.18|156.07|155.98|155.92|73
1744037830000|2025-04-07 14:57:10|156.13|155.92|156.13|156.02|156.23|156.07|156.03|155.92|129
1744037840000|2025-04-07 14:57:20|156.08|155.97|156.03|155.87|156.08|155.97|155.98|155.82|38
1744037850000|2025-04-07 14:57:30|156.08|155.92|156.03|155.92|156.18|156.02|156.03|155.92|38
1744037860000|2025-04-07 14:57:40|156.08|155.97|156.03|155.92|156.08|155.97|155.88|155.77|226
1744037870000|2025-04-07 14:57:50|155.98|155.87|156.18|156.07|156.18|156.07|155.93|155.82|137
1744037880000|2025-04-07 14:58:00|156.28|156.02|156.43|156.32|156.48|156.37|156.23|156.02|885
1744037890000|2025-04-07 14:58:10|156.38|156.27|156.73|156.62|156.73|156.62|156.38|156.22|391
1744037900000|2025-04-07 14:58:20|156.78|156.57|156.93|156.82|156.93|156.82|156.73|156.57|69
1744037910000|2025-04-07 14:58:30|156.88|156.72|156.83|156.67|156.88|156.72|156.73|156.62|127
1744037920000|2025-04-07 14:58:40|156.78|156.62|156.53|156.42|156.78|156.67|156.53|156.42|903
1744037930000|2025-04-07 14:58:50|156.58|156.47|156.58|156.47|156.68|156.57|156.53|156.42|85
1744037940000|2025-04-07 14:59:00|156.63|156.52|156.83|156.72|156.93|156.77|156.63|156.47|201
1744037950000|2025-04-07 14:59:10|156.78|156.67|156.73|156.57|156.88|156.72|156.68|156.52|258
1744037960000|2025-04-07 14:59:20|156.68|156.52|156.98|156.82|156.98|156.87|156.63|156.52|683
1744037970000|2025-04-07 14:59:30|157.03|156.87|156.98|156.87|157.13|157.02|156.98|156.87|482
1744037980000|2025-04-07 14:59:40|156.93|156.77|156.88|156.77|156.98|156.82|156.73|156.62|135
1744037990000|2025-04-07 14:59:50|156.83|156.72|156.63|156.52|156.83|156.72|156.63|156.47|578
1744038000000|2025-04-07 15:00:00|156.68|156.57|156.83|156.72|156.88|156.77|156.63|156.52|236
1744038010000|2025-04-07 15:00:10|156.78|156.67|156.73|156.62|156.83|156.72|156.73|156.57|225
1744038020000|2025-04-07 15:00:20|156.78|156.57|156.53|156.42|156.78|156.67|156.53|156.37|136
1744038030000|2025-04-07 15:00:30|156.48|156.37|156.53|156.42|156.58|156.47|156.43|156.32|95
1744038040000|2025-04-07 15:00:40|156.58|156.52|156.43|156.32|156.68|156.52|156.43|156.32|212
1744038050000|2025-04-07 15:00:50|156.48|156.27|156.43|156.32|156.48|156.37|156.18|156.07|151
1744038060000|2025-04-07 15:01:00|156.48|156.37|156.38|156.27|156.63|156.52|156.38|156.27|203
1744038070000|2025-04-07 15:01:10|156.33|156.22|156.53|156.37|156.53|156.42|156.33|156.17|350
1744038080000|2025-04-07 15:01:20|156.43|156.32|156.63|156.52|156.63|156.52|156.43|156.32|136
1744038090000|2025-04-07 15:01:30|156.58|156.42|156.63|156.52|156.63|156.52|156.43|156.32|50
1744038100000|2025-04-07 15:01:40|156.58|156.47|156.58|156.47|156.63|156.52|156.58|156.47|23
1744038110000|2025-04-07 15:01:50|156.63|156.52|156.58|156.47|156.63|156.52|156.43|156.32|108
1744038120000|2025-04-07 15:02:00|156.63|156.42|156.73|156.57|156.83|156.72|156.53|156.42|175
1744038130000|2025-04-07 15:02:10|156.68|156.62|156.58|156.47|156.68|156.62|156.48|156.37|64
1744038140000|2025-04-07 15:02:20|156.63|156.52|156.53|156.42|156.63|156.52|156.38|156.27|109
1744038150000|2025-04-07 15:02:30|156.48|156.37|156.63|156.47|156.63|156.52|156.43|156.32|87
1744038160000|2025-04-07 15:02:40|156.68|156.52|156.88|156.72|156.88|156.72|156.58|156.42|143
1744038170000|2025-04-07 15:02:50|156.83|156.67|156.88|156.77|156.88|156.77|156.78|156.62|166
1744038180000|2025-04-07 15:03:00|156.93|156.82|156.73|156.57|156.93|156.82|156.68|156.52|74
1744038190000|2025-04-07 15:03:10|156.68|156.62|156.73|156.57|156.83|156.72|156.68|156.57|113
1744038200000|2025-04-07 15:03:20|156.68|156.52|156.83|156.67|156.88|156.72|156.63|156.47|81
1744038210000|2025-04-07 15:03:30|156.78|156.72|156.88|156.72|156.88|156.72|156.78|156.72|66
1744038220000|2025-04-07 15:03:40|156.98|156.77|156.93|156.82|157.03|156.92|156.83|156.72|212
1744038230000|2025-04-07 15:03:50|156.98|156.87|157.08|156.97|157.08|156.97|156.93|156.77|342
1744038240000|2025-04-07 15:04:00|157.03|156.92|157.13|156.97|157.13|157.02|156.93|156.82|78
1744038250000|2025-04-07 15:04:10|157.08|157.02|157.08|156.92|157.13|157.02|156.93|156.82|55
1744038260000|2025-04-07 15:04:20|157.03|156.97|156.88|156.72|157.03|156.97|156.78|156.67|267
1744038270000|2025-04-07 15:04:30|156.83|156.77|156.93|156.82|156.98|156.82|156.83|156.72|138
1744038280000|2025-04-07 15:04:40|156.88|156.77|156.58|156.47|156.93|156.82|156.43|156.32|125
1744038290000|2025-04-07 15:04:50|156.63|156.52|156.78|156.62|156.88|156.72|156.63|156.52|153
1744038300000|2025-04-07 15:05:00|156.83|156.67|156.83|156.72|156.98|156.87|156.73|156.62|523
1744038310000|2025-04-07 15:05:10|156.88|156.67|156.98|156.87|156.98|156.87|156.83|156.67|291
1744038320000|2025-04-07 15:05:20|156.93|156.82|156.58|156.42|156.93|156.82|156.58|156.42|550
1744038330000|2025-04-07 15:05:30|156.53|156.37|156.78|156.67|156.78|156.67|156.43|156.32|545
1744038340000|2025-04-07 15:05:40|156.73|156.62|156.68|156.57|156.83|156.72|156.63|156.52|1106
1744038350000|2025-04-07 15:05:50|156.73|156.62|156.58|156.47|156.78|156.67|156.58|156.47|271
1744038360000|2025-04-07 15:06:00|156.53|156.42|156.93|156.77|156.93|156.82|156.53|156.42|453
1744038370000|2025-04-07 15:06:10|156.88|156.72|156.78|156.67|156.88|156.72|156.73|156.57|209
1744038380000|2025-04-07 15:06:20|156.88|156.77|156.83|156.72|156.93|156.82|156.83|156.72|154
1744038390000|2025-04-07 15:06:30|156.88|156.67|156.78|156.67|156.88|156.72|156.68|156.52|350
1744038400000|2025-04-07 15:06:40|156.73|156.62|156.53|156.42|156.78|156.62|156.53|156.42|262
1744038410000|2025-04-07 15:06:50|156.58|156.47|156.23|156.12|156.58|156.47|156.23|156.07|428
1744038420000|2025-04-07 15:07:00|156.28|156.07|156.13|156.02|156.28|156.07|156.08|155.97|96
1744038430000|2025-04-07 15:07:10|156.18|155.97|155.88|155.77|156.18|155.97|155.88|155.77|28
1744038440000|2025-04-07 15:07:20|155.93|155.87|155.98|155.82|156.03|155.92|155.88|155.77|231
1744038450000|2025-04-07 15:07:30|155.93|155.87|155.93|155.82|155.93|155.87|155.83|155.67|61
1744038460000|2025-04-07 15:07:40|155.98|155.77|155.73|155.57|155.98|155.82|155.68|155.52|43
1744038470000|2025-04-07 15:07:50|155.68|155.52|155.83|155.72|155.83|155.72|155.68|155.52|90
1744038480000|2025-04-07 15:08:00|155.78|155.67|155.68|155.52|155.83|155.67|155.63|155.52|3076
1744038490000|2025-04-07 15:08:10|155.63|155.57|155.63|155.47|155.68|155.57|155.63|155.47|867
1744038500000|2025-04-07 15:08:20|155.58|155.52|155.58|155.47|155.68|155.57|155.58|155.42|306
1744038510000|2025-04-07 15:08:30|155.63|155.52|155.63|155.52|155.63|155.52|155.53|155.42|41
1744038520000|2025-04-07 15:08:40|155.58|155.47|155.63|155.52|155.68|155.57|155.53|155.42|89
1744038530000|2025-04-07 15:08:50|155.68|155.47|155.73|155.62|155.78|155.67|155.58|155.47|151
1744038540000|2025-04-07 15:09:00|155.78|155.67|155.73|155.62|155.78|155.67|155.68|155.57|60
1744038550000|2025-04-07 15:09:10|155.78|155.57|155.63|155.47|155.83|155.72|155.63|155.47|218
1744038560000|2025-04-07 15:09:20|155.58|155.52|155.38|155.22|155.63|155.52|155.38|155.22|133
1744038570000|2025-04-07 15:09:30|155.33|155.17|155.33|155.22|155.48|155.37|155.28|155.17|38
1744038580000|2025-04-07 15:09:40|155.28|155.12|155.18|155.07|155.33|155.17|155.18|155.02|59
1744038590000|2025-04-07 15:09:50|155.13|155.02|155.23|155.12|155.28|155.17|155.13|155.02|37
1744038600000|2025-04-07 15:10:00|155.18|155.02|155.23|155.12|155.23|155.12|154.98|154.87|102
1744038610000|2025-04-07 15:10:10|155.28|155.17|155.33|155.17|155.38|155.27|155.28|155.17|27
1744038620000|2025-04-07 15:10:20|155.43|155.32|155.38|155.27|155.53|155.37|155.33|155.22|77
1744038630000|2025-04-07 15:10:30|155.43|155.32|155.63|155.52|155.68|155.52|155.43|155.32|199
1744038640000|2025-04-07 15:10:40|155.68|155.57|155.63|155.52|155.68|155.57|155.63|155.47|11
1744038650000|2025-04-07 15:10:50|155.58|155.47|155.48|155.37|155.63|155.47|155.43|155.32|90
1744038660000|2025-04-07 15:11:00|155.43|155.32|155.53|155.42|155.58|155.47|155.38|155.27|167
1744038670000|2025-04-07 15:11:10|155.58|155.47|155.38|155.27|155.58|155.47|155.38|155.27|61
1744038680000|2025-04-07 15:11:20|155.43|155.32|155.43|155.32|155.48|155.37|155.38|155.27|21
1744038690000|2025-04-07 15:11:30|155.38|155.27|155.28|155.17|155.43|155.32|155.23|155.12|51
1744038700000|2025-04-07 15:11:40|155.23|155.12|155.43|155.32|155.48|155.37|155.23|155.12|33
1744038710000|2025-04-07 15:11:50|155.48|155.42|155.43|155.27|155.53|155.42|155.33|155.22|96
1744038720000|2025-04-07 15:12:00|155.38|155.32|155.33|155.22|155.53|155.42|155.33|155.17|53
1744038730000|2025-04-07 15:12:10|155.28|155.17|155.33|155.22|155.43|155.27|155.28|155.17|30
1744038740000|2025-04-07 15:12:20|155.38|155.27|155.18|155.07|155.38|155.27|155.18|155.07|83
1744038750000|2025-04-07 15:12:30|155.23|155.12|155.18|155.07|155.23|155.12|155.18|155.07|87
1744038760000|2025-04-07 15:12:40|155.23|155.02|155.28|155.17|155.33|155.22|155.18|155.02|29
1744038770000|2025-04-07 15:12:50|155.33|155.22|155.28|155.17|155.33|155.22|155.23|155.12|93
1744038780000|2025-04-07 15:13:00|155.33|155.22|155.23|155.12|155.38|155.27|155.08|154.97|120
1744038790000|2025-04-07 15:13:10|155.28|155.17|155.33|155.22|155.38|155.27|155.23|155.12|43
1744038800000|2025-04-07 15:13:20|155.38|155.27|155.58|155.47|155.58|155.47|155.33|155.27|67
1744038810000|2025-04-07 15:13:30|155.63|155.42|155.48|155.32|155.63|155.52|155.43|155.32|44
1744038820000|2025-04-07 15:13:40|155.43|155.37|155.28|155.12|155.43|155.37|155.23|155.12|12
1744038830000|2025-04-07 15:13:50|155.23|155.17|155.18|155.07|155.28|155.17|155.18|155.07|25
1744038840000|2025-04-07 15:14:00|155.13|155.02|155.38|155.22|155.38|155.27|155.08|154.97|46
1744038850000|2025-04-07 15:14:10|155.28|155.27|155.33|155.22|155.38|155.27|155.28|155.12|28
1744038860000|2025-04-07 15:14:20|155.38|155.17|154.83|154.72|155.38|155.17|154.83|154.67|270
1744038870000|2025-04-07 15:14:30|154.78|154.67|153.68|153.57|154.78|154.67|153.63|153.47|1375
1744038880000|2025-04-07 15:14:40|153.58|153.47|152.48|152.32|153.58|153.47|152.23|152.07|728
1744038890000|2025-04-07 15:14:50|152.58|152.42|153.33|153.22|153.38|153.22|152.58|152.42|540
1744038900000|2025-04-07 15:15:00|153.43|153.17|152.98|152.82|153.58|153.42|152.88|152.72|256
1744038910000|2025-04-07 15:15:10|152.88|152.72|152.63|152.52|152.93|152.82|152.63|152.47|686
1744038920000|2025-04-07 15:15:20|152.68|152.47|152.93|152.77|153.08|152.92|152.53|152.42|146
1744038930000|2025-04-07 15:15:30|152.88|152.72|152.48|152.32|152.98|152.82|152.28|152.12|474
1744038940000|2025-04-07 15:15:40|152.43|152.27|152.58|152.47|152.68|152.52|152.28|152.12|1014
1744038950000|2025-04-07 15:15:50|152.63|152.42|152.53|152.37|152.73|152.57|152.43|152.32|741
1744038960000|2025-04-07 15:16:00|152.43|152.27|152.58|152.42|152.78|152.62|152.43|152.27|779
1744038970000|2025-04-07 15:16:10|152.43|152.47|152.73|152.57|152.83|152.67|152.33|152.17|316
1744038980000|2025-04-07 15:16:20|152.68|152.47|152.93|152.82|152.98|152.87|152.63|152.47|149
1744038990000|2025-04-07 15:16:30|152.98|152.77|152.68|152.52|152.98|152.82|152.48|152.32|469
1744039000000|2025-04-07 15:16:40|152.73|152.57|153.03|152.87|153.03|152.87|152.68|152.52|109
1744039010000|2025-04-07 15:16:50|152.98|152.82|152.83|152.67|153.13|152.97|152.78|152.62|342
1744039020000|2025-04-07 15:17:00|152.78|152.62|153.13|152.97|153.13|152.97|152.78|152.62|284
1744039030000|2025-04-07 15:17:10|153.18|153.07|152.93|152.82|153.33|153.17|152.88|152.72|187
1744039040000|2025-04-07 15:17:20|152.98|152.87|152.73|152.57|153.03|152.87|152.63|152.42|77
1744039050000|2025-04-07 15:17:30|152.78|152.62|152.63|152.47|152.78|152.67|152.58|152.42|93
1744039060000|2025-04-07 15:17:40|152.58|152.42|152.88|152.77|152.93|152.77|152.53|152.37|115
1744039070000|2025-04-07 15:17:50|152.98|152.82|153.13|152.97|153.23|153.07|152.98|152.82|287
1744039080000|2025-04-07 15:18:00|153.18|153.02|153.08|152.97|153.18|153.02|152.93|152.77|421
1744039090000|2025-04-07 15:18:10|153.13|152.92|153.28|153.17|153.33|153.17|153.03|152.87|115
1744039100000|2025-04-07 15:18:20|153.18|153.12|153.33|153.17|153.33|153.17|153.18|153.07|89
1744039110000|2025-04-07 15:18:30|153.38|153.22|153.13|153.02|153.43|153.27|153.13|153.02|168
1744039120000|2025-04-07 15:18:40|153.18|153.07|153.18|153.02|153.28|153.17|153.18|153.02|109
1744039130000|2025-04-07 15:18:50|153.23|153.07|153.38|153.22|153.43|153.27|153.18|153.02|107
1744039140000|2025-04-07 15:19:00|153.33|153.12|153.43|153.27|153.58|153.42|153.23|153.07|154
1744039150000|2025-04-07 15:19:10|153.38|153.17|153.13|152.97|153.38|153.17|153.08|152.97|144
1744039160000|2025-04-07 15:19:20|153.18|153.02|153.33|153.22|153.38|153.27|153.18|153.02|78
1744039170000|2025-04-07 15:19:30|153.38|153.27|153.38|153.22|153.43|153.27|153.18|153.07|532
1744039180000|2025-04-07 15:19:40|153.33|153.27|153.73|153.62|153.73|153.62|153.33|153.22|115
1744039190000|2025-04-07 15:19:50|153.68|153.57|153.73|153.57|153.83|153.72|153.63|153.52|142
1744039200000|2025-04-07 15:20:00|153.68|153.42|153.78|153.62|153.88|153.72|153.58|153.42|107
1744039210000|2025-04-07 15:20:10|153.83|153.67|154.03|153.92|154.03|153.92|153.83|153.67|171
1744039220000|2025-04-07 15:20:20|154.08|153.87|154.03|153.87|154.08|153.97|153.88|153.77|431
1744039230000|2025-04-07 15:20:30|153.98|153.92|153.83|153.67|154.08|153.92|153.83|153.67|172
1744039240000|2025-04-07 15:20:40|153.88|153.72|153.93|153.77|154.03|153.87|153.88|153.72|173
1744039250000|2025-04-07 15:20:50|153.88|153.72|154.08|153.92|154.08|153.92|153.83|153.67|134
1744039260000|2025-04-07 15:21:00|154.03|153.87|153.83|153.72|154.13|154.02|153.83|153.72|156
1744039270000|2025-04-07 15:21:10|153.88|153.67|153.98|153.82|153.98|153.87|153.83|153.67|121
1744039280000|2025-04-07 15:21:20|154.03|153.87|153.73|153.62|154.03|153.87|153.63|153.47|203
1744039290000|2025-04-07 15:21:30|153.68|153.52|153.58|153.42|153.68|153.57|153.53|153.37|32
1744039300000|2025-04-07 15:21:40|153.53|153.47|153.53|153.37|153.68|153.52|153.48|153.37|46
1744039310000|2025-04-07 15:21:50|153.58|153.42|153.63|153.52|153.78|153.62|153.53|153.42|44
1744039320000|2025-04-07 15:22:00|153.58|153.42|153.58|153.47|153.68|153.52|153.53|153.37|74
1744039330000|2025-04-07 15:22:10|153.63|153.42|153.48|153.32|153.73|153.62|153.48|153.32|47
1744039340000|2025-04-07 15:22:20|153.43|153.37|153.48|153.37|153.53|153.37|153.38|153.27|62
1744039350000|2025-04-07 15:22:30|153.53|153.32|153.63|153.47|153.63|153.47|153.48|153.32|62
1744039360000|2025-04-07 15:22:40|153.58|153.42|153.68|153.52|153.68|153.52|153.53|153.37|24
1744039370000|2025-04-07 15:22:50|153.63|153.47|153.78|153.62|153.78|153.62|153.58|153.47|257
1744039380000|2025-04-07 15:23:00|153.83|153.72|153.88|153.77|153.93|153.77|153.78|153.62|165
1744039390000|2025-04-07 15:23:10|153.93|153.82|153.78|153.67|153.98|153.82|153.78|153.67|219
1744039400000|2025-04-07 15:23:20|153.88|153.72|153.93|153.77|153.93|153.77|153.83|153.72|445
1744039410000|2025-04-07 15:23:30|153.98|153.82|153.88|153.77|154.03|153.87|153.83|153.67|189
1744039420000|2025-04-07 15:23:40|153.93|153.72|153.98|153.87|154.08|153.92|153.88|153.72|98
1744039430000|2025-04-07 15:23:50|154.03|153.82|153.93|153.77|154.03|153.87|153.93|153.77|58
1744039440000|2025-04-07 15:24:00|153.98|153.82|153.78|153.67|153.98|153.82|153.73|153.62|221
1744039450000|2025-04-07 15:24:10|153.73|153.62|153.73|153.57|153.78|153.62|153.68|153.57|89
1744039460000|2025-04-07 15:24:20|153.68|153.52|153.58|153.47|153.73|153.57|153.53|153.37|130
1744039470000|2025-04-07 15:24:30|153.63|153.42|153.43|153.27|153.63|153.42|153.43|153.27|28
1744039480000|2025-04-07 15:24:40|153.38|153.32|153.58|153.47|153.58|153.47|153.38|153.27|312
1744039490000|2025-04-07 15:24:50|153.53|153.42|153.38|153.22|153.53|153.42|153.33|153.17|118
1744039500000|2025-04-07 15:25:00|153.43|153.27|153.53|153.37|153.53|153.42|153.38|153.27|146
1744039510000|2025-04-07 15:25:10|153.48|153.42|153.83|153.67|153.88|153.77|153.48|153.42|227
1744039520000|2025-04-07 15:25:20|153.88|153.72|153.98|153.87|154.03|153.87|153.88|153.72|247
1744039530000|2025-04-07 15:25:30|153.93|153.82|153.88|153.72|153.93|153.82|153.78|153.67|299
1744039540000|2025-04-07 15:25:40|153.98|153.77|153.93|153.77|153.98|153.87|153.83|153.72|127
1744039550000|2025-04-07 15:25:50|153.98|153.82|153.73|153.57|153.98|153.87|153.63|153.52|817
1744039560000|2025-04-07 15:26:00|153.78|153.62|153.68|153.57|153.78|153.62|153.68|153.52|163
1744039570000|2025-04-07 15:26:10|153.63|153.52|153.43|153.27|153.63|153.52|153.38|153.22|71
1744039580000|2025-04-07 15:26:20|153.48|153.32|153.58|153.47|153.63|153.52|153.48|153.32|373
1744039590000|2025-04-07 15:26:30|153.63|153.52|153.58|153.47|153.68|153.52|153.58|153.42|213
1744039600000|2025-04-07 15:26:40|153.53|153.42|153.63|153.47|153.68|153.52|153.53|153.42|72
1744039610000|2025-04-07 15:26:50|153.58|153.42|153.53|153.42|153.58|153.42|153.48|153.37|70
1744039620000|2025-04-07 15:27:00|153.48|153.37|153.58|153.47|153.58|153.47|153.38|153.22|153
1744039630000|2025-04-07 15:27:10|153.63|153.52|153.68|153.57|153.78|153.62|153.63|153.52|152
1744039640000|2025-04-07 15:27:20|153.63|153.52|153.43|153.32|153.68|153.52|153.43|153.32|1102
1744039650000|2025-04-07 15:27:30|153.48|153.27|153.63|153.52|153.68|153.52|153.43|153.27|311
1744039660000|2025-04-07 15:27:40|153.73|153.57|153.53|153.37|153.73|153.62|153.48|153.37|230
1744039670000|2025-04-07 15:27:50|153.58|153.42|153.53|153.37|153.63|153.47|153.43|153.27|114
1744039680000|2025-04-07 15:28:00|153.48|153.32|153.48|153.32|153.53|153.37|153.38|153.27|510
1744039690000|2025-04-07 15:28:10|153.43|153.37|153.63|153.52|153.68|153.52|153.43|153.27|607
1744039700000|2025-04-07 15:28:20|153.68|153.57|153.58|153.42|153.73|153.57|153.53|153.42|265
1744039710000|2025-04-07 15:28:30|153.53|153.37|153.58|153.42|153.63|153.52|153.48|153.37|127
1744039720000|2025-04-07 15:28:40|153.53|153.37|153.48|153.32|153.53|153.42|153.43|153.27|110
1744039730000|2025-04-07 15:28:50|153.43|153.37|153.43|153.32|153.53|153.42|153.43|153.32|78
1744039740000|2025-04-07 15:29:00|153.38|153.22|153.13|152.97|153.38|153.22|153.13|152.97|909
1744039750000|2025-04-07 15:29:10|153.18|153.02|153.18|153.07|153.28|153.17|153.13|152.97|529
1744039760000|2025-04-07 15:29:20|153.13|153.02|153.03|152.92|153.18|153.07|153.03|152.92|543
1744039770000|2025-04-07 15:29:30|153.08|152.97|153.13|153.02|153.23|153.07|153.08|152.97|505
1744039780000|2025-04-07 15:29:40|153.08|152.92|153.03|152.92|153.13|153.02|152.98|152.82|648
1744039790000|2025-04-07 15:29:50|152.98|152.87|152.73|152.57|153.18|153.02|152.73|152.57|1280
1744039800000|2025-04-07 15:30:00|152.88|152.72|153.33|153.22|153.33|153.22|152.88|152.72|525
1744039810000|2025-04-07 15:30:10|153.28|153.17|153.43|153.32|153.48|153.37|153.28|153.17|275
1744039820000|2025-04-07 15:30:20|153.38|153.22|153.43|153.32|153.43|153.32|153.28|153.17|326
1744039830000|2025-04-07 15:30:30|153.38|153.27|153.28|153.12|153.43|153.27|153.23|153.07|197
1744039840000|2025-04-07 15:30:40|153.33|153.17|153.48|153.37|153.48|153.37|153.28|153.12|293
1744039850000|2025-04-07 15:30:50|153.53|153.42|153.63|153.52|153.68|153.52|153.43|153.32|119
1744039860000|2025-04-07 15:31:00|153.68|153.57|153.63|153.47|153.68|153.57|153.53|153.42|291
1744039870000|2025-04-07 15:31:10|153.68|153.52|153.48|153.37|153.73|153.57|153.48|153.37|797
1744039880000|2025-04-07 15:31:20|153.53|153.32|153.48|153.37|153.53|153.37|153.38|153.27|233
1744039890000|2025-04-07 15:31:30|153.53|153.42|153.48|153.37|153.63|153.47|153.43|153.32|474
1744039900000|2025-04-07 15:31:40|153.53|153.47|153.48|153.37|153.63|153.52|153.48|153.37|332
1744039910000|2025-04-07 15:31:50|153.53|153.42|153.58|153.42|153.58|153.47|153.43|153.27|821
1744039920000|2025-04-07 15:32:00|153.53|153.37|153.68|153.57|153.68|153.57|153.48|153.32|494
1744039930000|2025-04-07 15:32:10|153.73|153.62|153.58|153.42|153.73|153.62|153.58|153.42|840
1744039940000|2025-04-07 15:32:20|153.63|153.47|153.78|153.62|153.78|153.62|153.53|153.42|534
1744039950000|2025-04-07 15:32:30|153.83|153.67|153.88|153.72|153.88|153.72|153.78|153.62|472
1744039960000|2025-04-07 15:32:40|153.93|153.77|153.68|153.57|153.98|153.82|153.68|153.52|690
1744039970000|2025-04-07 15:32:50|153.73|153.52|153.83|153.72|153.88|153.72|153.73|153.52|252
1744039980000|2025-04-07 15:33:00|153.88|153.77|154.03|153.87|154.03|153.87|153.88|153.77|692
1744039990000|2025-04-07 15:33:10|154.08|153.92|153.83|153.67|154.08|153.97|153.83|153.67|688
1744040000000|2025-04-07 15:33:20|153.78|153.72|153.98|153.87|153.98|153.87|153.78|153.72|627
1744040010000|2025-04-07 15:33:30|153.93|153.82|154.03|153.92|154.03|153.92|153.93|153.77|527
1744040020000|2025-04-07 15:33:40|153.98|153.87|153.68|153.52|153.98|153.87|153.68|153.52|682
1744040030000|2025-04-07 15:33:50|153.63|153.47|153.43|153.27|153.63|153.47|153.43|153.27|393
1744040040000|2025-04-07 15:34:00|153.38|153.32|153.58|153.47|153.58|153.47|153.38|153.27|276
1744040050000|2025-04-07 15:34:10|153.63|153.52|153.33|153.17|153.68|153.52|153.33|153.17|161
1744040060000|2025-04-07 15:34:20|153.28|153.22|153.38|153.22|153.38|153.27|153.23|153.12|570
1744040070000|2025-04-07 15:34:30|153.53|153.27|153.53|153.37|153.68|153.57|153.53|153.27|1441
1744040080000|2025-04-07 15:34:40|153.48|153.42|153.33|153.22|153.63|153.47|153.33|153.22|1514
1744040090000|2025-04-07 15:34:50|153.38|153.27|153.43|153.32|153.48|153.37|153.33|153.22|2500
1744040100000|2025-04-07 15:35:00|153.48|153.27|153.58|153.47|153.63|153.47|153.43|153.27|1589
1744040110000|2025-04-07 15:35:10|153.63|153.52|153.58|153.42|153.68|153.57|153.58|153.42|644
1744040120000|2025-04-07 15:35:20|153.53|153.37|153.38|153.22|153.53|153.37|153.33|153.17|229
1744040130000|2025-04-07 15:35:30|153.43|153.27|153.48|153.37|153.58|153.42|153.43|153.27|327
1744040140000|2025-04-07 15:35:40|153.53|153.42|153.43|153.27|153.58|153.42|153.43|153.27|510
1744040150000|2025-04-07 15:35:50|153.38|153.22|153.23|153.07|153.38|153.22|153.18|153.07|699
1744040160000|2025-04-07 15:36:00|153.18|153.02|153.23|153.12|153.23|153.12|153.13|152.97|371
1744040170000|2025-04-07 15:36:10|153.28|153.22|153.43|153.32|153.43|153.32|153.28|153.22|206
1744040180000|2025-04-07 15:36:20|153.53|153.37|153.68|153.57|153.73|153.57|153.53|153.37|208
1744040190000|2025-04-07 15:36:30|153.63|153.52|153.53|153.37|153.63|153.52|153.53|153.37|58
1744040200000|2025-04-07 15:36:40|153.58|153.42|153.48|153.32|153.58|153.42|153.48|153.32|375
1744040210000|2025-04-07 15:36:50|153.43|153.27|153.38|153.27|153.43|153.27|153.28|153.12|349
1744040220000|2025-04-07 15:37:00|153.43|153.22|153.28|153.12|153.48|153.37|153.28|153.12|196
1744040230000|2025-04-07 15:37:10|153.23|153.17|153.38|153.22|153.38|153.27|153.23|153.07|133
1744040240000|2025-04-07 15:37:20|153.43|153.27|153.53|153.37|153.53|153.37|153.43|153.27|1535
1744040250000|2025-04-07 15:37:30|153.58|153.42|153.73|153.57|153.73|153.57|153.58|153.42|99
1744040260000|2025-04-07 15:37:40|153.78|153.62|153.88|153.72|153.88|153.72|153.78|153.57|112
1744040270000|2025-04-07 15:37:50|153.83|153.67|153.88|153.72|153.93|153.77|153.83|153.67|40
1744040280000|2025-04-07 15:38:00|153.83|153.77|153.88|153.77|153.93|153.77|153.83|153.72|62
1744040290000|2025-04-07 15:38:10|153.93|153.92|153.88|153.72|154.13|153.97|153.83|153.72|539
1744040300000|2025-04-07 15:38:20|153.93|153.77|153.73|153.62|153.93|153.77|153.73|153.57|240
1744040310000|2025-04-07 15:38:30|153.68|153.57|153.78|153.67|153.78|153.67|153.63|153.52|167
1744040320000|2025-04-07 15:38:40|153.83|153.72|153.68|153.57|153.88|153.72|153.68|153.57|136
1744040330000|2025-04-07 15:38:50|153.63|153.52|153.73|153.57|153.73|153.57|153.63|153.47|87
1744040340000|2025-04-07 15:39:00|153.78|153.62|153.88|153.72|153.93|153.82|153.73|153.57|376
1744040350000|2025-04-07 15:39:10|153.83|153.67|153.78|153.67|153.88|153.72|153.78|153.67|58
1744040360000|2025-04-07 15:39:20|153.73|153.62|153.73|153.57|153.83|153.67|153.73|153.57|137
1744040370000|2025-04-07 15:39:30|153.68|153.52|153.68|153.52|153.68|153.52|153.58|153.42|37
1744040380000|2025-04-07 15:39:40|153.63|153.57|153.78|153.62|153.78|153.62|153.63|153.52|68
1744040390000|2025-04-07 15:39:50|153.73|153.57|153.68|153.57|153.73|153.57|153.58|153.47|222
1744040400000|2025-04-07 15:40:00|153.63|153.47|153.83|153.67|153.83|153.67|153.58|153.42|61
1744040410000|2025-04-07 15:40:10|153.73|153.62|153.83|153.72|153.83|153.72|153.73|153.57|94
1744040420000|2025-04-07 15:40:20|153.88|153.67|153.93|153.77|153.93|153.77|153.88|153.67|196
1744040430000|2025-04-07 15:40:30|153.98|153.82|154.08|153.97|154.13|153.97|153.98|153.82|95
1744040440000|2025-04-07 15:40:40|154.13|154.12|154.18|154.02|154.28|154.12|154.13|154.02|41
1744040450000|2025-04-07 15:40:50|154.13|154.07|154.28|154.12|154.33|154.22|154.13|154.02|300
1744040460000|2025-04-07 15:41:00|154.33|154.17|154.33|154.22|154.43|154.27|154.33|154.17|49
1744040470000|2025-04-07 15:41:10|154.38|154.27|154.43|154.27|154.43|154.27|154.38|154.22|10
1744040480000|2025-04-07 15:41:20|154.48|154.32|154.33|154.22|154.48|154.37|154.28|154.17|107
1744040490000|2025-04-07 15:41:30|154.38|154.27|154.33|154.22|154.43|154.27|154.28|154.17|60
1744040500000|2025-04-07 15:41:40|154.43|154.27|154.58|154.42|154.58|154.42|154.43|154.27|160
1744040510000|2025-04-07 15:41:50|154.63|154.47|154.63|154.52|154.68|154.52|154.58|154.42|90
1744040520000|2025-04-07 15:42:00|154.68|154.57|154.73|154.62|154.78|154.62|154.68|154.57|24
1744040530000|2025-04-07 15:42:10|154.68|154.57|154.58|154.47|154.68|154.57|154.58|154.47|13
1744040540000|2025-04-07 15:42:20|154.63|154.52|154.58|154.47|154.68|154.52|154.58|154.47|28
1744040550000|2025-04-07 15:42:30|154.68|154.52|154.63|154.47|154.73|154.57|154.58|154.42|116
1744040560000|2025-04-07 15:42:40|154.58|154.52|154.63|154.47|154.68|154.52|154.58|154.42|77
1744040570000|2025-04-07 15:42:50|154.58|154.52|154.58|154.47|154.68|154.52|154.58|154.42|18
1744040580000|2025-04-07 15:43:00|154.63|154.37|154.58|154.47|154.63|154.47|154.53|154.37|2
1744040590000|2025-04-07 15:43:10|154.63|154.52|154.78|154.62|154.83|154.72|154.63|154.52|39
1744040600000|2025-04-07 15:43:20|154.73|154.67|154.73|154.62|154.83|154.67|154.73|154.57|213
1744040610000|2025-04-07 15:43:30|154.78|154.67|154.78|154.67|154.83|154.67|154.68|154.57|499
1744040620000|2025-04-07 15:43:40||154.62||154.62||154.62||154.62|18
1744040630000|2025-04-07 15:43:50|154.73|154.57|154.73|154.62|154.78|154.67|154.68|154.57|59
1744040640000|2025-04-07 15:44:00|154.78|154.57|154.73|154.62|154.78|154.62|154.68|154.57|73
1744040650000|2025-04-07 15:44:10|154.68|154.57|154.68|154.57|154.73|154.62|154.63|154.47|14
1744040660000|2025-04-07 15:44:20|154.73|154.62|154.68|154.52|154.73|154.62|154.63|154.47|119
1744040670000|2025-04-07 15:44:30|154.73|154.57|154.78|154.67|154.78|154.67|154.68|154.52|19
1744040680000|2025-04-07 15:44:40|154.83|154.72|155.08|154.97|155.08|154.97|154.83|154.72|70
1744040690000|2025-04-07 15:44:50|155.13|155.02|155.18|155.07|155.23|155.12|155.13|154.97|53
1744040700000|2025-04-07 15:45:00|155.23|155.02|155.08|154.92|155.23|155.07|155.08|154.92|251
1744040710000|2025-04-07 15:45:10|155.03|154.97|155.08|154.97|155.08|154.97|155.03|154.87|73
1744040720000|2025-04-07 15:45:20|155.03|154.92|154.98|154.87|155.08|154.92|154.88|154.72|137
1744040730000|2025-04-07 15:45:30|154.93|154.82|154.88|154.77|154.98|154.82|154.88|154.72|48
1744040740000|2025-04-07 15:45:40|154.83|154.72|154.78|154.67|154.83|154.72|154.78|154.67|98
1744040750000|2025-04-07 15:45:50|154.73|154.62|154.68|154.57|154.73|154.62|154.63|154.52|106
1744040760000|2025-04-07 15:46:00|154.58|154.47|154.63|154.52|154.73|154.57|154.58|154.42|410
1744040770000|2025-04-07 15:46:10|154.58|154.47|154.68|154.57|154.68|154.57|154.53|154.37|65
1744040780000|2025-04-07 15:46:20|154.63|154.52|154.68|154.57|154.68|154.57|154.63|154.47|22
1744040790000|2025-04-07 15:46:30|154.63|154.52|154.58|154.47|154.73|154.57|154.58|154.47|22
1744040800000|2025-04-07 15:46:40|154.53|154.42|154.33|154.22|154.53|154.42|154.33|154.22|128
1744040810000|2025-04-07 15:46:50|154.38|154.27|154.28|154.17|154.38|154.27|154.28|154.17|160
1744040820000|2025-04-07 15:47:00|154.33|154.22|154.43|154.32|154.48|154.37|154.28|154.17|120
1744040830000|2025-04-07 15:47:10|154.48|154.37|154.38|154.27|154.48|154.37|154.33|154.22|279
1744040840000|2025-04-07 15:47:20|154.43|154.32|154.58|154.42|154.58|154.42|154.38|154.27|74
1744040850000|2025-04-07 15:47:30|154.63|154.47|154.68|154.57|154.73|154.57|154.53|154.42|284
1744040860000|2025-04-07 15:47:40|154.73|154.62|154.73|154.62|154.83|154.67|154.73|154.62|27
1744040870000|2025-04-07 15:47:50|154.78|154.57|154.73|154.57|154.78|154.67|154.68|154.57|172
1744040880000|2025-04-07 15:48:00|154.78|154.62|154.63|154.47|154.78|154.62|154.63|154.47|10
1744040890000|2025-04-07 15:48:10|154.58|154.52|154.53|154.42|154.63|154.52|154.48|154.32|13
1744040900000|2025-04-07 15:48:20|154.38|154.37|154.48|154.32|154.53|154.37|154.23|154.12|73
1744040910000|2025-04-07 15:48:30|154.43|154.37|154.43|154.27|154.48|154.37|154.33|154.22|51
1744040920000|2025-04-07 15:48:40|154.38|154.32|154.43|154.32|154.53|154.37|154.38|154.22|16
1744040930000|2025-04-07 15:48:50|154.48|154.27|154.63|154.47|154.68|154.52|154.48|154.27|17
1744040940000|2025-04-07 15:49:00|154.58|154.52|154.78|154.67|154.78|154.67|154.58|154.42|42
1744040950000|2025-04-07 15:49:10|154.73|154.62|154.58|154.47|154.73|154.62|154.53|154.42|63
1744040960000|2025-04-07 15:49:20|154.63|154.52|154.43|154.32|154.68|154.57|154.43|154.32|10
1744040970000|2025-04-07 15:49:30|154.48|154.27|154.53|154.37|154.53|154.37|154.43|154.27|19
1744040980000|2025-04-07 15:49:40|154.48|154.32|154.53|154.37|154.53|154.42|154.38|154.22|32
1744040990000|2025-04-07 15:49:50|154.48|154.42|154.43|154.32|154.63|154.52|154.43|154.32|501
1744041000000|2025-04-07 15:50:00|154.48|154.37|154.68|154.57|154.73|154.57|154.48|154.37|73
1744041010000|2025-04-07 15:50:10|154.73|154.62|154.98|154.87|154.98|154.87|154.73|154.62|28
1744041020000|2025-04-07 15:50:20|155.03|154.82|154.93|154.77|155.03|154.82|154.88|154.77|17
1744041030000|2025-04-07 15:50:30|154.88|154.72|154.98|154.87|155.03|154.87|154.83|154.67|10
1744041040000|2025-04-07 15:50:40|155.03|154.82|154.98|154.87|155.08|154.92|154.98|154.82|31
1744041050000|2025-04-07 15:50:50|155.03|154.92|154.93|154.82|155.03|154.92|154.83|154.72|275
1744041060000|2025-04-07 15:51:00|154.88|154.77|154.88|154.77|154.93|154.77|154.83|154.72|2
1744041070000|2025-04-07 15:51:10|154.93|154.72|154.68|154.52|154.93|154.72|154.68|154.52|6
1744041080000|2025-04-07 15:51:20|154.73|154.57|154.63|154.52|154.73|154.57|154.63|154.52|6
1744041090000|2025-04-07 15:51:30|154.68|154.47|154.53|154.37|154.78|154.62|154.53|154.37|182
1744041100000|2025-04-07 15:51:40|154.48|154.32|154.48|154.32|154.53|154.37|154.43|154.27|8
1744041110000|2025-04-07 15:51:50|154.43|154.37|154.38|154.22|154.43|154.37|154.33|154.22|6
1744041120000|2025-04-07 15:52:00|154.43|154.27|154.43|154.27|154.48|154.37|154.38|154.22|17
1744041130000|2025-04-07 15:52:10|154.53|154.32|154.63|154.47|154.68|154.52|154.53|154.32|46
1744041140000|2025-04-07 15:52:20|154.58|154.52|154.23|154.12|154.63|154.52|154.23|154.12|10
1744041150000|2025-04-07 15:52:30|154.28|154.17|154.33|154.17|154.38|154.22|154.23|154.17|41
1744041160000|2025-04-07 15:52:40|154.28|154.22|154.28|154.17|154.33|154.22|154.28|154.17|0
1744041170000|2025-04-07 15:52:50|154.33|154.12|154.33|154.17|154.38|154.22|154.23|154.12|12
1744041180000|2025-04-07 15:53:00|154.28|154.12|154.28|154.12|154.33|154.17|154.28|154.12|18
1744041190000|2025-04-07 15:53:10|154.23|154.17|154.18|154.02|154.23|154.17|154.18|154.02|0
1744041200000|2025-04-07 15:53:20|154.13|153.97|154.08|153.97|154.13|153.97|154.08|153.92|9
1744041210000|2025-04-07 15:53:30|154.13|153.92|154.08|153.92|154.13|153.97|154.03|153.87|11
1744041220000|2025-04-07 15:53:40|154.03|153.87|153.98|153.82|154.03|153.92|153.93|153.82|7
1744041230000|2025-04-07 15:53:50|154.03|153.87|154.03|153.92|154.03|153.92|154.03|153.87|5
1744041240000|2025-04-07 15:54:00|154.08|153.97|154.03|153.87|154.13|154.02|154.03|153.87|16
1744041250000|2025-04-07 15:54:10|154.08|153.92|154.13|153.97|154.23|154.07|154.03|153.87|24
1744041260000|2025-04-07 15:54:20|154.08|154.02|154.03|153.87|154.13|154.02|154.03|153.87|10
1744041270000|2025-04-07 15:54:30|154.08|153.92|154.03|153.92|154.08|153.92|153.98|153.87|13
1744041280000|2025-04-07 15:54:40|154.08|153.87|154.08|153.92|154.13|153.97|154.03|153.87|5
1744041290000|2025-04-07 15:54:50|154.13|153.97|154.03|153.87|154.13|154.02|153.98|153.87|8
1744041300000|2025-04-07 15:55:00|154.08|153.92|154.28|154.12|154.28|154.12|154.08|153.87|12
1744041310000|2025-04-07 15:55:10|154.33|154.17|154.23|154.07|154.33|154.17|154.18|154.02|109
1744041320000|2025-04-07 15:55:20|154.18|154.02|154.08|153.92|154.18|154.02|154.08|153.92|51
1744041330000|2025-04-07 15:55:30|154.03|153.97|154.03|153.87|154.08|153.97|154.03|153.87|1
1744041340000|2025-04-07 15:55:40|154.08|153.97|154.03|153.87|154.18|154.02|154.03|153.87|238
1744041350000|2025-04-07 15:55:50|153.98|153.92|154.03|153.92|154.08|153.92|153.98|153.87|6
1744041360000|2025-04-07 15:56:00|154.08|154.02|154.18|154.02|154.18|154.02|154.03|153.92|324
1744041370000|2025-04-07 15:56:10|154.13|153.97|154.23|154.07|154.28|154.12|154.13|153.97|67
1744041380000|2025-04-07 15:56:20|154.28|154.12|154.33|154.22|154.33|154.22|154.23|154.12|122
1744041390000|2025-04-07 15:56:30|154.38|154.17|154.43|154.32|154.53|154.37|154.38|154.17|1639
1744041400000|2025-04-07 15:56:40|154.48|154.27|154.53|154.37|154.53|154.37|154.43|154.27|7
1744041410000|2025-04-07 15:56:50|154.48|154.42|154.43|154.27|154.58|154.42|154.43|154.27|19
1744041420000|2025-04-07 15:57:00|154.48|154.32|154.43|154.27|154.48|154.32|154.38|154.22|11
1744041430000|2025-04-07 15:57:10|154.38|154.22|154.38|154.22|154.43|154.27|154.33|154.17|4
1744041440000|2025-04-07 15:57:20|154.43|154.27|154.18|154.02|154.43|154.27|154.13|154.02|13
1744041450000|2025-04-07 15:57:30|154.13|153.97|154.13|154.02|154.23|154.07|154.13|153.97|25
1744041460000|2025-04-07 15:57:40|154.18|153.97|154.13|153.97|154.18|154.02|154.13|153.97|41
1744041470000|2025-04-07 15:57:50|154.18|154.02|154.18|154.02|154.18|154.07|154.18|153.97|4
1744041480000|2025-04-07 15:58:00|154.13|154.07|154.08|153.92|154.18|154.07|154.03|153.92|8
1744041490000|2025-04-07 15:58:10|154.13|153.97|153.88|153.77|154.13|153.97|153.88|153.77|21
1744041500000|2025-04-07 15:58:20|153.93|153.72|153.78|153.67|153.93|153.72|153.78|153.62|8
1744041510000|2025-04-07 15:58:30|153.83|153.72|153.98|153.82|153.98|153.82|153.83|153.67|15
1744041520000|2025-04-07 15:58:40|153.93|153.87|153.98|153.82|153.98|153.87|153.93|153.77|25
1744041530000|2025-04-07 15:58:50|154.03|153.87|154.18|154.07|154.18|154.07|153.98|153.87|115
1744041540000|2025-04-07 15:59:00|154.23|154.12|154.18|154.07|154.28|154.12|154.13|153.97|34
1744041550000|2025-04-07 15:59:10|154.13|154.02|154.13|154.02|154.13|154.07|154.13|154.02|59
1744041560000|2025-04-07 15:59:20|154.18|154.07|154.23|154.12|154.23|154.12|154.18|154.07|39
1744041570000|2025-04-07 15:59:30|154.28|154.07|154.13|153.97|154.28|154.07|154.08|153.97|105
1744041580000|2025-04-07 15:59:40|154.08|153.92|154.13|153.97|154.13|153.97|154.08|153.92|13
1744041590000|2025-04-07 15:59:50|154.18|154.02|154.18|154.07|154.23|154.12|154.13|154.02|7
1744041600000|2025-04-07 16:00:00|154.13|154.02|154.08|153.92|154.23|154.07|154.08|153.92|103
1744041610000|2025-04-07 16:00:10|154.03|153.87|153.83|153.72|154.03|153.87|153.83|153.72|47
1744041620000|2025-04-07 16:00:20||153.67||153.67||153.67||153.67|5
1744041630000|2025-04-07 16:00:30|153.88|153.72|153.83|153.72|153.93|153.77|153.78|153.67|109
1744041640000|2025-04-07 16:00:40|153.88|153.77|154.03|153.87|154.03|153.87|153.88|153.77|112
1744041650000|2025-04-07 16:00:50|154.08|153.92|154.18|154.02|154.18|154.02|154.08|153.92|129
1744041660000|2025-04-07 16:01:00|154.23|154.07|154.13|154.02|154.23|154.07|154.13|154.02|59
1744041670000|2025-04-07 16:01:10|154.18|153.97|154.23|154.07|154.23|154.07|154.13|153.97|54
1744041680000|2025-04-07 16:01:20|154.18|154.12|154.23|154.12|154.28|154.12|154.18|154.12|16
1744041690000|2025-04-07 16:01:30|154.28|154.17|154.13|154.02|154.28|154.17|154.13|154.02|112
1744041700000|2025-04-07 16:01:40|154.08|153.97|154.08|153.92|154.08|154.02|154.08|153.92|59
1744041720000|2025-04-07 16:02:00|154.03|153.87|154.13|153.97|154.13|153.97|153.98|153.87|49
1744041730000|2025-04-07 16:02:10|154.18|154.02|154.08|153.97|154.18|154.02|154.08|153.97|123
1744041740000|2025-04-07 16:02:20|154.13|153.92|154.13|153.97|154.13|153.97|154.08|153.92|17
1744041750000|2025-04-07 16:02:30|154.18|154.02|154.28|154.17|154.33|154.17|154.18|154.02|113
1744041760000|2025-04-07 16:02:40|154.33|154.12|154.13|154.02|154.33|154.12|154.13|154.02|112
1744041770000|2025-04-07 16:02:50|154.08|153.97|154.13|153.97|154.13|153.97|154.08|153.92|85
1744041780000|2025-04-07 16:03:00|154.18|154.02|154.08|153.92|154.18|154.02|154.08|153.92|28
1744041790000|2025-04-07 16:03:10|154.13|153.97|154.03|153.87|154.13|153.97|154.03|153.87|67
1744041800000|2025-04-07 16:03:20|153.98|153.82|153.98|153.82|154.03|153.82|153.93|153.82|44
1744041810000|2025-04-07 16:03:30|154.03|153.87|153.98|153.82|154.03|153.87|153.98|153.82|211
1744041820000|2025-04-07 16:03:40|154.03|153.87|154.03|153.87|154.03|153.87|154.03|153.87|23
1744041830000|2025-04-07 16:03:50|153.98|153.92|154.08|153.97|154.13|153.97|153.98|153.92|102
1744041840000|2025-04-07 16:04:00|154.03|153.92|154.08|153.92|154.08|153.92|154.03|153.92|54
1744041850000|2025-04-07 16:04:10|154.13|154.02|154.18|154.02|154.23|154.07|154.13|154.02|63
1744041860000|2025-04-07 16:04:20|154.13|153.97|154.13|153.97|154.18|153.97|154.08|153.92|127
1744041870000|2025-04-07 16:04:30|154.08|153.92|154.13|153.97|154.13|153.97|154.03|153.92|48
1744041880000|2025-04-07 16:04:40|154.18|154.02|154.18|154.07|154.23|154.07|154.13|153.97|36
1744041890000|2025-04-07 16:04:50|154.23|154.02|154.18|154.02|154.23|154.07|154.08|153.97|76
1744041900000|2025-04-07 16:05:00|154.13|153.87|153.93|153.77|154.13|153.87|153.93|153.77|54
1744041910000|2025-04-07 16:05:10|153.88|153.67|153.83|153.72|153.88|153.77|153.78|153.67|429
1744041920000|2025-04-07 16:05:20|153.78|153.67|153.68|153.52|153.78|153.67|153.63|153.47|24
1744041930000|2025-04-07 16:05:30|153.63|153.57|153.73|153.57|153.73|153.62|153.63|153.52|6
1744041940000|2025-04-07 16:05:40|153.78|153.62|153.73|153.62|153.78|153.62|153.73|153.57|53
1744041950000|2025-04-07 16:05:50|153.78|153.57|153.68|153.57|153.78|153.57|153.68|153.57|9
1744041960000|2025-04-07 16:06:00|153.73|153.52|153.73|153.57|153.73|153.57|153.73|153.52|9
1744041970000|2025-04-07 16:06:10|153.68||153.73||153.73||153.68||0
1744041980000|2025-04-07 16:06:20|153.68|153.52|153.58|153.42|153.68|153.52|153.58|153.42|2
1744041990000|2025-04-07 16:06:30|153.53|153.32|153.53|153.42|153.53|153.42|153.48|153.32|33
1744042000000|2025-04-07 16:06:40|153.58|153.37|153.43|153.27|153.58|153.37|153.43|153.27|6
1744042010000|2025-04-07 16:06:50|153.38||153.38||153.43||153.38||4
1744042020000|2025-04-07 16:07:00|153.33|153.22|153.33|153.17|153.43|153.27|153.23|153.12|55
1744042030000|2025-04-07 16:07:10|153.38|153.22|153.48|153.32|153.53|153.42|153.33|153.22|50
1744042040000|2025-04-07 16:07:20|153.43|153.27|153.43|153.27|153.48|153.32|153.38|153.27|0
1744042050000|2025-04-07 16:07:30|153.38|153.22|153.33|153.17|153.38|153.22|153.33|153.17|41
1744042060000|2025-04-07 16:07:40|153.28|153.12|153.28|153.12|153.33|153.17|153.28|153.12|20
1744042070000|2025-04-07 16:07:50|153.23|153.07|153.18|153.02|153.23|153.07|153.18|153.02|9
1744042080000|2025-04-07 16:08:00|153.23|153.07|153.28|153.12|153.33|153.17|153.18|153.07|0
1744042090000|2025-04-07 16:08:10|153.23|153.07|153.13|152.97|153.23|153.07|153.13|152.97|47
1744042100000|2025-04-07 16:08:20|153.03|152.87|153.03|152.92|153.08|152.97|152.98|152.87|92
1744042110000|2025-04-07 16:08:30|153.08||153.03||153.08||153.03||86
1744042120000|2025-04-07 16:08:40|153.08|152.97|153.13|152.97|153.13|152.97|153.08|152.92|57
1744042130000|2025-04-07 16:08:50|153.03|152.92|153.13|152.97|153.13|152.97|153.03|152.87|53
1744042140000|2025-04-07 16:09:00|153.18|153.02|153.13|153.02|153.23|153.07|153.13|153.02|36
1744042150000|2025-04-07 16:09:10|153.18|153.07|153.13|152.97|153.23|153.07|153.13|152.97|0
1744042160000|2025-04-07 16:09:20|153.18|153.02|153.13|153.02|153.18|153.02|153.13|152.97|1
1744042170000|2025-04-07 16:09:30|153.08|152.97|153.18|153.07|153.23|153.07|153.08|152.92|59
1744042180000|2025-04-07 16:09:40|153.13|153.02|153.18|153.02|153.18|153.02|153.13|153.02|9
1744042190000|2025-04-07 16:09:50|153.13||153.18||153.18||153.13||10
1744042200000|2025-04-07 16:10:00|153.23|153.07|153.23|153.07|153.23|153.07|153.23|153.07|0
1744042210000|2025-04-07 16:10:10|153.18|153.12|153.13|152.97|153.28|153.12|153.08|152.97|45
1744042220000|2025-04-07 16:10:20|153.18|153.02|153.08|152.92|153.18|153.02|153.08|152.92|6
1744042230000|2025-04-07 16:10:30|153.03|152.97|152.93|152.82|153.08|152.97|152.93|152.82|9
1744042240000|2025-04-07 16:10:40|152.98|152.87|152.93|152.77|152.98|152.87|152.88|152.72|30
1744042250000|2025-04-07 16:10:50|152.88|152.72|152.93|152.77|152.93|152.77|152.88|152.72|2
1744042260000|2025-04-07 16:11:00|152.88|152.82|152.98|152.87|153.03|152.92|152.88|152.72|12
1744042270000|2025-04-07 16:11:10|152.93|152.82|153.13|153.02|153.13|153.02|152.93|152.82|30
1744042280000|2025-04-07 16:11:20|153.18|153.07|153.28|153.12|153.28|153.12|153.18|153.02|24
1744042290000|2025-04-07 16:11:30|153.33|153.17|153.28|153.12|153.33|153.22|153.18|153.07|124
1744042300000|2025-04-07 16:11:40|153.33|153.17|153.38|153.22|153.38|153.22|153.33|153.17|8
1744042310000|2025-04-07 16:11:50|153.43|153.27|153.38|153.27|153.48|153.32|153.33|153.22|27
1744042320000|2025-04-07 16:12:00|153.48|153.37|153.48|153.32|153.48|153.37|153.43|153.27|127
1744042330000|2025-04-07 16:12:10|153.53|153.37|153.38|153.27|153.53|153.37|153.38|153.22|10
1744042340000|2025-04-07 16:12:20|153.43|153.22|153.28|153.17|153.43|153.27|153.28|153.17|1
1744042350000|2025-04-07 16:12:30|153.33|153.12|153.23|153.07|153.33|153.17|153.23|153.07|26
1744042360000|2025-04-07 16:12:40|153.28|153.12|153.18|153.02|153.28|153.17|153.18|153.02|10
1744042370000|2025-04-07 16:12:50|153.13|153.07|153.23|153.07|153.23|153.07|153.13|153.02|12
1744042380000|2025-04-07 16:13:00|153.28|153.12|153.43|153.32|153.43|153.32|153.23|153.07|9
1744042390000|2025-04-07 16:13:10|153.38|153.27|153.43|153.32|153.48|153.37|153.38|153.27|28
1744042400000|2025-04-07 16:13:20|153.48|153.37|153.53|153.37|153.53|153.37|153.43|153.32|64
1744042410000|2025-04-07 16:13:30|153.48|153.32|153.53|153.42|153.53|153.42|153.48|153.32|13
1744042420000|2025-04-07 16:13:40|153.63|153.47|153.73|153.62|153.73|153.62|153.58|153.47|78
1744042430000|2025-04-07 16:13:50|153.78|153.57|153.63|153.52|153.78|153.62|153.58|153.47|54
1744042440000|2025-04-07 16:14:00|153.58|153.47|153.48|153.37|153.58|153.52|153.43|153.32|16
1744042450000|2025-04-07 16:14:10|153.43|153.32|153.48|153.37|153.48|153.37|153.43|153.27|13
1744042460000|2025-04-07 16:14:20|153.53|153.42|153.48|153.37|153.53|153.42|153.48|153.37|1
1744042470000|2025-04-07 16:14:30|153.43|153.32|153.38|153.22|153.43|153.37|153.38|153.22|196
1744042480000|2025-04-07 16:14:40|153.33|153.27|153.43|153.32|153.48|153.37|153.33|153.27|21
1744042490000|2025-04-07 16:14:50|153.48|153.37|153.53|153.42|153.58|153.42|153.48|153.32|8
1744042500000|2025-04-07 16:15:00|153.48|153.37|153.58|153.42|153.73|153.62|153.48|153.37|25
1744042510000|2025-04-07 16:15:10|153.53|153.37|153.48|153.37|153.53|153.37|153.43|153.32|14
1744042520000|2025-04-07 16:15:20|153.53|153.32|153.43|153.32|153.53|153.37|153.43|153.32|9
1744042530000|2025-04-07 16:15:30|153.53|153.37|153.43|153.32|153.53|153.42|153.43|153.27|11
1744042540000|2025-04-07 16:15:40|153.38|153.27|153.38|153.27|153.48|153.32|153.38|153.27|16
1744042550000|2025-04-07 16:15:50|153.33|153.22|153.23|153.12|153.33|153.27|153.23|153.12|10
1744042560000|2025-04-07 16:16:00|153.28|153.07|153.48|153.32|153.48|153.32|153.28|153.07|16
1744042570000|2025-04-07 16:16:10|153.53|153.37|153.38|153.27|153.53|153.37|153.38|153.27|3
1744042580000|2025-04-07 16:16:20|153.33|153.22|153.38|153.22|153.43|153.27|153.33|153.17|28
1744042590000|2025-04-07 16:16:30|153.33|153.17|153.38|153.22|153.38|153.22|153.28|153.12|3
1744042600000|2025-04-07 16:16:40|153.43|153.27|153.38|153.27|153.43|153.27|153.38|153.22|4
1744042610000|2025-04-07 16:16:50|153.43|153.32|153.43|153.32|153.48|153.32|153.43|153.27|2
1744042620000|2025-04-07 16:17:00|153.48|153.27|153.28|153.17|153.48|153.27|153.28|153.17|39
1744042630000|2025-04-07 16:17:10|153.33|153.22|153.53|153.42|153.53|153.42|153.33|153.17|194
1744042640000|2025-04-07 16:17:20|153.48|153.37|153.48|153.37|153.53|153.42|153.48|153.32|68
1744042650000|2025-04-07 16:17:30|153.58|153.42|153.48|153.37|153.58|153.42|153.48|153.32|24
1744042660000|2025-04-07 16:17:40|153.43|153.32|153.28|153.17|153.43|153.32|153.28|153.12|16
1744042670000|2025-04-07 16:17:50|153.23|153.12|153.28|153.12|153.28|153.12|153.23|153.12|60
1744042680000|2025-04-07 16:18:00|153.23|153.07|153.13|153.02|153.23|153.07|153.13|152.97|53
1744042690000|2025-04-07 16:18:10|||||||||1
1744042700000|2025-04-07 16:18:20|153.08|152.97|153.03|152.87|153.08|152.97|152.93|152.82|65
1744042710000|2025-04-07 16:18:30|153.08|152.92|153.18|153.07|153.18|153.07|153.08|152.92|95
1744042720000|2025-04-07 16:18:40|153.23|153.12|153.28|153.12|153.28|153.17|153.23|153.07|29
1744042730000|2025-04-07 16:18:50|153.23|153.17|153.13|153.02|153.23|153.17|153.13|152.97|85
1744042740000|2025-04-07 16:19:00|153.18|152.97|153.13|153.02|153.18|153.07|153.13|152.97|28
1744042750000|2025-04-07 16:19:10|153.18|153.07|153.23|153.07|153.28|153.17|153.18|153.07|40
1744042760000|2025-04-07 16:19:20|153.18|153.12|153.28|153.17|153.28|153.17|153.18|153.12|11
1744042770000|2025-04-07 16:19:30|153.23|153.12|153.28|153.17|153.28|153.17|153.23|153.12|4
1744042780000|2025-04-07 16:19:40|153.33|153.22|153.28|153.17|153.33|153.22|153.28|153.17|23
1744042790000|2025-04-07 16:19:50|153.33|153.12|153.38|153.27|153.38|153.27|153.33|153.12|14
1744042800000|2025-04-07 16:20:00|153.33|153.22|153.38|153.27|153.43|153.27|153.33|153.17|25
1744042810000|2025-04-07 16:20:10|153.33|153.22|153.38|153.27|153.38|153.27|153.28|153.17|64
1744042820000|2025-04-07 16:20:20|153.33|153.22|153.28|153.17|153.33|153.22|153.28|153.12|36
1744042830000|2025-04-07 16:20:30|153.23|153.12|153.28|153.17|153.28|153.17|153.18|153.07|41
1744042840000|2025-04-07 16:20:40|153.33|153.12|153.23|153.12|153.33|153.12|153.23|153.12|9
1744042850000|2025-04-07 16:20:50|153.38|153.22|153.33|153.22|153.38|153.22|153.33|153.22|29
1744042860000|2025-04-07 16:21:00|153.28|153.17|153.43|153.27|153.43|153.27|153.28|153.17|7
1744042870000|2025-04-07 16:21:10|153.48|153.32|153.53|153.42|153.53|153.42|153.48|153.32|12
1744042880000|2025-04-07 16:21:20|153.58|153.37|153.58|153.47|153.58|153.47|153.48|153.37|16
1744042890000|2025-04-07 16:21:30|153.53|153.42|153.33|153.22|153.53|153.42|153.33|153.22|16
1744042900000|2025-04-07 16:21:40|153.28|153.17|153.13|153.02|153.28|153.17|153.13|152.97|19
1744042910000|2025-04-07 16:21:50|153.08|152.97|153.03|152.92|153.08|152.97|153.03|152.92|30
1744042920000|2025-04-07 16:22:00|153.08|152.97|153.03|152.87|153.08|152.97|153.03|152.87|24
1744042930000|2025-04-07 16:22:10|152.98|152.92|152.93|152.82|152.98|152.92|152.93|152.82|26
1744042940000|2025-04-07 16:22:20|152.98|152.92|153.03|152.92|153.03|152.92|152.93|152.92|15
1744042950000|2025-04-07 16:22:30|152.98|152.87|152.98|152.87|153.08|152.92|152.98|152.87|44
1744042960000|2025-04-07 16:22:40|153.03|152.82|153.03|152.87|153.03|152.87|152.98|152.82|6
1744042970000|2025-04-07 16:22:50|152.98|152.92|152.98|152.87|153.03|152.92|152.98|152.87|11
1744042980000|2025-04-07 16:23:00|153.03|152.92|153.08|152.92|153.08|152.92|152.98|152.92|17
1744042990000|2025-04-07 16:23:10|153.03|152.87|152.98|152.87|153.08|152.97|152.98|152.87|29
1744043000000|2025-04-07 16:23:20|152.93|152.82|153.03|152.92|153.03|152.92|152.93|152.82|23
1744043010000|2025-04-07 16:23:30|152.98|152.87|152.93|152.82|153.03|152.87|152.88|152.77|44
1744043020000|2025-04-07 16:23:40|152.98|152.87|153.03|152.87|153.03|152.87|152.93|152.82|5
1744043030000|2025-04-07 16:23:50|153.08|152.92|153.13|153.02|153.18|153.07|153.08|152.87|23
1744043040000|2025-04-07 16:24:00|153.18|153.07|153.08|152.92|153.18|153.07|153.08|152.92|9
1744043050000|2025-04-07 16:24:10|153.03|152.87|153.13|153.02|153.13|153.02|153.03|152.87|19
1744043060000|2025-04-07 16:24:20|153.18|152.97|153.18|153.02|153.18|153.02|153.13|152.97|13
1744043070000|2025-04-07 16:24:30|153.13|153.07|153.18|153.07|153.23|153.12|153.13|153.02|22
1744043080000|2025-04-07 16:24:40|153.23|153.12|153.23|153.07|153.23|153.12|153.18|153.07|29
1744043090000|2025-04-07 16:24:50|153.18|153.12|153.28|153.12|153.28|153.17|153.18|153.02|46
1744043100000|2025-04-07 16:25:00|153.23|153.17|153.33|153.22|153.33|153.22|153.23|153.12|26
1744043110000|2025-04-07 16:25:10|153.28|153.17|153.43|153.27|153.43|153.27|153.28|153.17|21
1744043120000|2025-04-07 16:25:20|153.38|153.32|153.48|153.37|153.48|153.37|153.38|153.32|40
1744043130000|2025-04-07 16:25:30|153.53|153.42|153.48|153.32|153.58|153.47|153.48|153.32|41
1744043140000|2025-04-07 16:25:40|153.43|153.37|153.43|153.27|153.43|153.37|153.38|153.27|4
1744043150000|2025-04-07 16:25:50|153.48|153.32|153.43|153.32|153.48|153.37|153.43|153.27|6
1744043160000|2025-04-07 16:26:00|153.38|153.27|153.43|153.27|153.48|153.32|153.38|153.27|61
1744043170000|2025-04-07 16:26:10|153.38|153.32|153.38|153.22|153.43|153.32|153.28|153.17|14
1744043180000|2025-04-07 16:26:20|153.33|153.27|153.38|153.22|153.38|153.27|153.33|153.22|3
1744043190000|2025-04-07 16:26:30|153.33|153.27|153.53|153.37|153.53|153.42|153.33|153.27|11
1744043200000|2025-04-07 16:26:40|153.58|153.42|153.73|153.62|153.73|153.62|153.58|153.42|47
1744043210000|2025-04-07 16:26:50|153.68|153.57|153.78|153.67|153.78|153.67|153.68|153.57|22
1744043220000|2025-04-07 16:27:00|153.83|153.72|153.83|153.72|153.88|153.77|153.78|153.67|50
1744043230000|2025-04-07 16:27:10|153.78|153.67|153.88|153.72|153.93|153.77|153.78|153.67|7
1744043240000|2025-04-07 16:27:20|153.83|153.62|153.78|153.62|153.88|153.67|153.78|153.62|8
1744043250000|2025-04-07 16:27:30|153.73|153.57|153.73|153.57|153.78|153.62|153.68|153.57|4
1744043260000|2025-04-07 16:27:40|153.68|153.62|153.68|153.57|153.73|153.62|153.68|153.52|2
1744043270000|2025-04-07 16:27:50|153.63|153.52|153.63|153.47|153.63|153.57|153.58|153.47|1
1744043280000|2025-04-07 16:28:00|153.58|153.42|153.58|153.42|153.58|153.47|153.53|153.42|1
1744043290000|2025-04-07 16:28:10|153.63|153.47|153.68|153.52|153.68|153.52|153.63|153.42|8
1744043300000|2025-04-07 16:28:20|153.63|153.57|153.73|153.62|153.78|153.62|153.63|153.57|4
1744043310000|2025-04-07 16:28:30|153.68|153.57|153.78|153.62|153.78|153.62|153.68|153.57|9
1744043320000|2025-04-07 16:28:40|153.83|153.67|153.73|153.62|153.83|153.67|153.73|153.57|3
1744043330000|2025-04-07 16:28:50|153.78|153.67|153.88|153.77|153.88|153.77|153.73|153.62|19
1744043340000|2025-04-07 16:29:00|153.83|153.72|153.83|153.72|153.83|153.72|153.78|153.67|9
1744043350000|2025-04-07 16:29:10|153.88|153.77|153.93|153.77|153.93|153.82|153.88|153.77|18
1744043360000|2025-04-07 16:29:20|153.88|153.72|154.08|153.92|154.08|153.92|153.88|153.72|51
1744043370000|2025-04-07 16:29:30|154.03|153.87|154.03|153.92|154.03|153.92|153.98|153.87|26
1744043380000|2025-04-07 16:29:40|154.08|153.97|154.08|153.97|154.13|153.97|154.03|153.92|45
1744043390000|2025-04-07 16:29:50|154.03|153.92|154.03|153.92|154.03|153.97|154.03|153.87|6
1744043400000|2025-04-07 16:30:00|153.98|153.87|153.93|153.82|153.98|153.87|153.88|153.77|6
1744043410000|2025-04-07 16:30:10|153.88|153.77|153.93|153.77|153.93|153.82|153.88|153.72|1
1744043420000|2025-04-07 16:30:20|153.88|153.82|153.88|153.77|153.98|153.87|153.88|153.77|3
1744043430000|2025-04-07 16:30:30|153.93|153.82|154.03|153.87|154.03|153.87|153.93|153.77|10
1744043440000|2025-04-07 16:30:40|154.08|153.92|153.93|153.82|154.08|153.97|153.93|153.82|3
1744043450000|2025-04-07 16:30:50|153.98|153.87|154.03|153.92|154.03|153.92|153.98|153.82|9
1744043460000|2025-04-07 16:31:00|154.08|153.87|154.03|153.87|154.08|153.92|154.03|153.87|1
1744043470000|2025-04-07 16:31:10|153.98|153.92|154.03|153.92|154.03|153.92|153.98|153.87|2
1744043480000|2025-04-07 16:31:20|153.98|153.87|153.98|153.87|153.98|153.92|153.98|153.82|0
1744043490000|2025-04-07 16:31:30|154.03|153.92|154.08|153.97|154.08|153.97|153.98|153.87|3
1744043500000|2025-04-07 16:31:40|154.18|154.02|154.18|154.02|154.23|154.12|154.08|153.97|18
1744043510000|2025-04-07 16:31:50|154.23|154.07|154.28|154.12|154.28|154.17|154.23|154.07|2
1744043520000|2025-04-07 16:32:00|154.23|154.17|154.18|154.07|154.23|154.17|154.18|154.07|20
1744043530000|2025-04-07 16:32:10|154.23|154.02|154.23|154.07|154.23|154.12|154.18|154.02|5
1744043540000|2025-04-07 16:32:20|154.28|154.12|154.28|154.12|154.28|154.17|154.23|154.07|5
1744043550000|2025-04-07 16:32:30|154.38|154.17|154.33|154.17|154.38|154.27|154.33|154.12|33
1744043560000|2025-04-07 16:32:40|154.28|154.22|154.38|154.22|154.38|154.27|154.28|154.22|9
1744043570000|2025-04-07 16:32:50|154.33|154.17|154.33|154.22|154.38|154.22|154.28|154.12|3
1744043580000|2025-04-07 16:33:00||154.17||154.22||154.22||154.17|2
1744043590000|2025-04-07 16:33:10|154.38|154.27|154.43|154.32|154.48|154.32|154.38|154.22|30
1744043600000|2025-04-07 16:33:20|154.48|154.37|154.53|154.42|154.58|154.42|154.43|154.32|8
1744043610000|2025-04-07 16:33:30|154.58|154.47|154.48|154.32|154.58|154.47|154.48|154.32|5
1744043620000|2025-04-07 16:33:40|154.43|154.22|154.23|154.07|154.43|154.27|154.23|154.07|41
1744043630000|2025-04-07 16:33:50|154.18|154.17|154.28|154.17|154.33|154.22|154.18|154.12|171
1744043640000|2025-04-07 16:34:00|154.33|154.22|154.33|154.22|154.43|154.27|154.33|154.17|46
1744043650000|2025-04-07 16:34:10|154.28|154.17|154.28|154.17|154.33|154.17|154.23|154.07|11
1744043660000|2025-04-07 16:34:20|154.33|154.12|154.28|154.17|154.33|154.22|154.28|154.12|15
1744043670000|2025-04-07 16:34:30|154.33|154.22|154.38|154.27|154.43|154.27|154.33|154.22|17
1744043680000|2025-04-07 16:34:40|154.43|154.32|154.43|154.32|154.43|154.32|154.38|154.32|10
1744043690000|2025-04-07 16:34:50|154.48|154.37|154.48|154.37|154.48|154.37|154.43|154.32|16
1744043700000|2025-04-07 16:35:00|154.53|154.32|154.43|154.32|154.53|154.37|154.43|154.32|15
1744043710000|2025-04-07 16:35:10|154.38|154.27|154.38|154.27|154.38|154.27|154.38|154.22|2
1744043720000|2025-04-07 16:35:20|154.43|154.22|154.38|154.22|154.43|154.27|154.38|154.22|4
1744043730000|2025-04-07 16:35:30|154.33|154.17|154.28|154.17|154.33|154.17|154.18|154.07|13
1744043740000|2025-04-07 16:35:40|154.33|154.12|154.33|154.22|154.33|154.22|154.33|154.12|2
1744043750000|2025-04-07 16:35:50|154.38|154.27|154.43|154.27|154.43|154.32|154.38|154.27|21
1744043760000|2025-04-07 16:36:00|154.38|154.32|154.38|154.27|154.43|154.32|154.33|154.22|4
1744043770000|2025-04-07 16:36:10|154.43|154.32|154.28|154.17|154.43|154.32|154.28|154.17|8
1744043780000|2025-04-07 16:36:20||154.12||154.17||154.17||154.12|0
1744043790000|2025-04-07 16:36:30|154.33|154.12|154.38|154.27|154.38|154.27|154.28|154.12|3
1744043800000|2025-04-07 16:36:40|154.33|154.22|154.33|154.22|154.38|154.27|154.28|154.17|6
1744043810000|2025-04-07 16:36:50|154.28|154.17|154.48|154.37|154.53|154.42|154.28|154.17|39
1744043820000|2025-04-07 16:37:00|154.43|154.32|154.43|154.27|154.43|154.32|154.38|154.22|15
1744043830000|2025-04-07 16:37:10|154.38|154.32|154.38|154.27|154.43|154.32|154.38|154.27|13
1744043840000|2025-04-07 16:37:20|154.43|154.22|154.43|154.27|154.43|154.32|154.38|154.22|11
1744043850000|2025-04-07 16:37:30|154.38|154.17|154.43|154.32|154.43|154.32|154.33|154.17|21
1744043860000|2025-04-07 16:37:40|154.38|154.27|154.38|154.27|154.43|154.27|154.38|154.22|9
1744043870000|2025-04-07 16:37:50||154.22||154.27||154.27||154.22|3
1744043880000|2025-04-07 16:38:00|154.43|154.32|154.43|154.32|154.48|154.32|154.38|154.27|3
1744043890000|2025-04-07 16:38:10|154.48|154.27|154.48|154.32|154.53|154.37|154.48|154.27|4
1744043900000|2025-04-07 16:38:20|154.43|154.27|154.38|154.22|154.48|154.27|154.33|154.22|22
1744043910000|2025-04-07 16:38:30|154.33|154.17|154.28|154.17|154.33|154.22|154.28|154.12|0
1744043920000|2025-04-07 16:38:40|154.33|154.12|154.28|154.17|154.33|154.17|154.23|154.07|2
1744043930000|2025-04-07 16:38:50|154.18|154.12|154.33|154.17|154.33|154.17|154.13|154.02|31
1744043940000|2025-04-07 16:39:00|154.28|154.22|154.23|154.07|154.28|154.22|154.23|154.07|4
1744043950000|2025-04-07 16:39:10|154.33|154.12|154.33|154.22|154.33|154.22|154.28|154.12|4
1744043960000|2025-04-07 16:39:20|154.38|154.27|154.33|154.17|154.43|154.27|154.33|154.17|9
1744043970000|2025-04-07 16:39:30|154.28|154.12|154.13|153.97|154.28|154.12|154.13|153.97|21
1744043980000|2025-04-07 16:39:40|154.08|154.02|154.03|153.92|154.08|154.02|154.03|153.87|0
1744043990000|2025-04-07 16:39:50|153.98|153.87|154.03|153.92|154.03|153.92|153.98|153.87|21
1744044000000|2025-04-07 16:40:00|154.08|153.87|153.93|153.82|154.08|153.92|153.88|153.77|33
1744044010000|2025-04-07 16:40:10|153.98|153.87|154.13|154.02|154.13|154.02|153.98|153.87|14
1744044020000|2025-04-07 16:40:20|154.18|153.97|154.23|154.07|154.23|154.07|154.18|153.97|4
1744044030000|2025-04-07 16:40:30|154.28|154.12|154.13|153.97|154.28|154.12|154.13|153.97|6
1744044040000|2025-04-07 16:40:40|154.18|154.02|154.18|154.02|154.23|154.07|154.18|153.97|15
1744044050000|2025-04-07 16:40:50|154.13|154.07|154.13|154.02|154.18|154.07|154.13|154.02|3
1744044060000|2025-04-07 16:41:00|154.18|153.97|154.13|153.97|154.18|154.02|154.08|153.92|3
1744044070000|2025-04-07 16:41:10|154.08|154.02|153.98|153.82|154.08|154.02|153.98|153.82|0
1744044080000|2025-04-07 16:41:20|154.03|153.87|153.93|153.82|154.03|153.87|153.93|153.77|11
1744044090000|2025-04-07 16:41:30|153.98|153.77|153.88|153.72|153.98|153.82|153.88|153.72|8
1744044100000|2025-04-07 16:41:40|153.93|153.77|153.88|153.77|153.98|153.82|153.83|153.72|20
1744044110000|2025-04-07 16:41:50|153.83|153.72|153.78|153.67|153.88|153.72|153.78|153.62|15
1744044120000|2025-04-07 16:42:00|153.83|153.62|153.73|153.62|153.83|153.67|153.73|153.57|17
1744044130000|2025-04-07 16:42:10|153.78||153.73||153.78||153.73||3
1744044140000|2025-04-07 16:42:20|153.78|153.57|153.63|153.52|153.78|153.67|153.63|153.52|35
1744044150000|2025-04-07 16:42:30|153.68|153.57|153.73|153.62|153.78|153.62|153.63|153.47|17
1744044160000|2025-04-07 16:42:40|153.78|153.57|153.78|153.62|153.78|153.67|153.78|153.57|1
1744044170000|2025-04-07 16:42:50|153.83|153.67|153.88|153.72|153.88|153.72|153.83|153.67|4
1744044180000|2025-04-07 16:43:00|153.83|153.67|153.78|153.62|153.88|153.67|153.78|153.62|1
1744044190000|2025-04-07 16:43:10|153.73|153.57|153.78|153.62|153.83|153.67|153.73|153.57|9
1744044200000|2025-04-07 16:43:20||153.67||153.62||153.67||153.62|0
1744044210000|2025-04-07 16:43:30|153.83|153.67|153.78|153.67|153.88|153.72|153.78|153.67|9
1744044220000|2025-04-07 16:43:40||153.62||153.62||153.62||153.62|0
1744044230000|2025-04-07 16:43:50|153.73|153.57|153.68|153.52|153.73|153.57|153.68|153.52|12
1744044240000|2025-04-07 16:44:00|153.63|153.47|153.58|153.42|153.68|153.52|153.58|153.42|9
1744044250000|2025-04-07 16:44:10|153.63|153.47|153.58|153.47|153.68|153.52|153.58|153.42|4
1744044260000|2025-04-07 16:44:20|153.63|153.42|153.63|153.52|153.63|153.52|153.63|153.42|1
1744044270000|2025-04-07 16:44:30|153.68|153.47|153.63|153.52|153.68|153.52|153.63|153.47|2
1744044280000|2025-04-07 16:44:40|153.58|153.47|153.68|153.52|153.78|153.62|153.58|153.42|33
1744044290000|2025-04-07 16:44:50|153.73|153.57|153.68|153.57|153.73|153.57|153.68|153.57|3
1744044300000|2025-04-07 16:45:00|153.63|153.52|153.63|153.52|153.68|153.52|153.58|153.42|18
1744044310000|2025-04-07 16:45:10|153.58|153.47|153.68|153.52|153.68|153.52|153.58|153.47|4
1744044320000|2025-04-07 16:45:20|153.63|153.47|153.58|153.47|153.63|153.47|153.58|153.47|4
1744044330000|2025-04-07 16:45:30|153.53|153.42|153.58|153.42|153.58|153.47|153.53|153.37|53
1744044340000|2025-04-07 16:45:40|153.53|153.47|153.53|153.37|153.53|153.47|153.53|153.37|0
1744044350000|2025-04-07 16:45:50|153.48|153.32|153.53|153.37|153.58|153.42|153.48|153.32|6
1744044360000|2025-04-07 16:46:00|153.48|153.32|153.43|153.27|153.48|153.37|153.43|153.27|8
1744044370000|2025-04-07 16:46:10|153.48|153.32|153.43|153.27|153.53|153.37|153.43|153.27|13
1744044380000|2025-04-07 16:46:20|153.38|153.32|153.38|153.22|153.38|153.32|153.38|153.22|0
1744044390000|2025-04-07 16:46:30|153.43|153.27|153.43|153.27|153.43|153.32|153.43|153.22|3
1744044400000|2025-04-07 16:46:40|153.38|153.22|153.38|153.22|153.38|153.27|153.38|153.22|15
1744044410000|2025-04-07 16:46:50||153.27||153.22||153.27||153.22|1
1744044420000|2025-04-07 16:47:00||153.27||153.22||153.27||153.22|0
1744044430000|2025-04-07 16:47:10||153.27||153.27||153.27||153.22|0
1744044440000|2025-04-07 16:47:20|153.43|153.32|153.48|153.32|153.48|153.32|153.43|153.32|16
1744044450000|2025-04-07 16:47:30|153.43|153.27|153.38|153.22|153.48|153.32|153.38|153.22|25
1744044460000|2025-04-07 16:47:40|153.43|153.27|153.43|153.32|153.43|153.32|153.43|153.27|4
1744044470000|2025-04-07 16:47:50|153.48||153.48||153.48||153.43||17
1744044480000|2025-04-07 16:48:00|153.43|153.27|153.48|153.32|153.48|153.37|153.43|153.27|6
1744044490000|2025-04-07 16:48:10|153.43|153.27|153.43|153.32|153.43|153.32|153.43|153.27|1
1744044500000|2025-04-07 16:48:20|153.38|153.27|153.33|153.22|153.38|153.32|153.33|153.22|10
1744044510000|2025-04-07 16:48:30|153.28|153.17|153.23|153.12|153.28|153.17|153.18|153.07|16
1744044520000|2025-04-07 16:48:40|153.28|153.17|153.33|153.22|153.33|153.22|153.28|153.17|10
1744044530000|2025-04-07 16:48:50|153.38|153.27|153.38|153.27|153.43|153.32|153.33|153.27|7
1744044540000|2025-04-07 16:49:00|153.43|153.22|153.33|153.22|153.43|153.22|153.33|153.22|5
1744044550000|2025-04-07 16:49:10|153.38|153.27|153.38|153.27|153.38|153.27|153.33|153.27|6
1744044560000|2025-04-07 16:49:20|153.43|153.32|153.28|153.17|153.43|153.32|153.28|153.17|10
1744044570000|2025-04-07 16:49:30|153.33|153.22|153.33|153.22|153.33|153.22|153.28|153.12|43
1744044580000|2025-04-07 16:49:40|153.38|153.27|153.43|153.27|153.43|153.27|153.38|153.22|54
1744044590000|2025-04-07 16:49:50|153.38|153.32|153.43|153.27|153.43|153.32|153.38|153.27|6
1744044600000|2025-04-07 16:50:00|153.48|153.32|153.43|153.27|153.48|153.37|153.43|153.27|1
1744044610000|2025-04-07 16:50:10|153.48|153.32|153.43|153.27|153.48|153.32|153.43|153.27|2
1744044620000|2025-04-07 16:50:20|153.38|153.22|153.38|153.22|153.38|153.27|153.33|153.22|2
1744044630000|2025-04-07 16:50:30|153.43|153.27|153.38|153.22|153.43|153.27|153.38|153.22|3
1744044640000|2025-04-07 16:50:40||153.27||153.22||153.27||153.22|0
1744044650000|2025-04-07 16:50:50|153.43|153.27|153.48|153.32|153.48|153.32|153.43|153.22|4
1744044660000|2025-04-07 16:51:00|153.43|153.37|153.58|153.47|153.58|153.47|153.43|153.37|10
1744044670000|2025-04-07 16:51:10|153.63|153.42|153.63|153.47|153.68|153.52|153.63|153.42|12
1744044680000|2025-04-07 16:51:20|153.68|153.52|153.73|153.62|153.73|153.62|153.68|153.52|7
1744044690000|2025-04-07 16:51:30|153.68|153.57|153.63|153.47|153.68|153.57|153.58|153.47|5
1744044700000|2025-04-07 16:51:40|153.68|153.52|153.68|153.52|153.68|153.52|153.68|153.52|2
1744044710000|2025-04-07 16:51:50|153.63|153.47|153.58|153.42|153.63|153.47|153.58|153.42|1
1744044720000|2025-04-07 16:52:00|153.63|153.47|153.63|153.47|153.63|153.47|153.63|153.47|2
1744044730000|2025-04-07 16:52:10|153.68|153.52|153.63|153.47|153.68|153.52|153.63|153.47|3
1744044740000|2025-04-07 16:52:20|153.58|153.42|153.53|153.37|153.58|153.42|153.53|153.37|4
1744044750000|2025-04-07 16:52:30|153.63|153.42|153.63|153.52|153.63|153.52|153.63|153.42|4
1744044760000|2025-04-07 16:52:40|153.68|153.47|153.68|153.52|153.68|153.52|153.68|153.47|2
1744044770000|2025-04-07 16:52:50||153.57||153.57||153.57||153.52|0
1744044780000|2025-04-07 16:53:00|153.73|153.52|153.68|153.52|153.73|153.57|153.63|153.52|4
1744044790000|2025-04-07 16:53:10|153.63|153.57|153.58|153.47|153.68|153.57|153.58|153.47|0
1744044800000|2025-04-07 16:53:20|153.63|153.52|153.68|153.52|153.68|153.52|153.63|153.42|13
1744044810000|2025-04-07 16:53:30|153.73|153.57|153.63|153.47|153.73|153.57|153.63|153.47|1
1744044820000|2025-04-07 16:53:40||153.52||153.52||153.52||153.47|0
1744044830000|2025-04-07 16:53:50|153.58|153.47|153.68|153.52|153.73|153.57|153.58|153.47|15
1744044840000|2025-04-07 16:54:00|153.73|153.57|153.68|153.52|153.73|153.57|153.63|153.47|0
1744044850000|2025-04-07 16:54:10|153.73|153.57|153.78|153.62|153.78|153.62|153.73|153.57|0
1744044860000|2025-04-07 16:54:20|153.73|153.57|153.73|153.57|153.83|153.67|153.73|153.57|0
1744044870000|2025-04-07 16:54:30|153.78|153.62|153.78|153.62|153.78|153.62|153.73|153.57|3
1744044880000|2025-04-07 16:54:40|153.73|153.57|153.78|153.62|153.78|153.62|153.73|153.57|1
1744044890000|2025-04-07 16:54:50|153.73||153.78||153.78||153.73||1
1744044900000|2025-04-07 16:55:00|153.83|153.67|153.83|153.72|153.83|153.72|153.83|153.67|2
1744044910000|2025-04-07 16:55:10|153.78|153.62|153.73|153.62|153.78|153.67|153.73|153.57|6
1744044920000|2025-04-07 16:55:20|153.78|153.67|153.68|153.52|153.78|153.67|153.63|153.52|7
1744044930000|2025-04-07 16:55:30|153.63|153.57|153.63|153.47|153.68|153.57|153.63|153.47|1
1744044940000|2025-04-07 16:55:40|153.58|153.52|153.58|153.42|153.63|153.52|153.58|153.42|10
1744044950000|2025-04-07 16:55:50|153.63|153.47|153.63|153.47|153.63|153.47|153.63|153.42|1
1744044960000|2025-04-07 16:56:00|153.58|153.42|153.48|153.37|153.58|153.47|153.48|153.32|0
1744044970000|2025-04-07 16:56:10|153.53|153.32|153.53|153.42|153.53|153.42|153.53|153.32|2
1744044980000|2025-04-07 16:56:20|153.58|153.37|153.53|153.37|153.58|153.37|153.53|153.37|8
1744044990000|2025-04-07 16:56:30|153.48|153.32|153.23|153.12|153.48|153.32|153.23|153.12|51
1744045000000|2025-04-07 16:56:40|153.18|153.07|153.28|153.12|153.28|153.12|153.18|153.07|18
1744045010000|2025-04-07 16:56:50|153.33|153.17|153.23|153.12|153.33|153.17|153.23|153.12|18
1744045020000|2025-04-07 16:57:00|153.28|153.07|153.28|153.12|153.28|153.12|153.28|153.07|15
1744045030000|2025-04-07 16:57:10|153.33|153.17|153.28|153.17|153.33|153.17|153.28|153.17|5
1744045040000|2025-04-07 16:57:20||153.12||153.17||153.17||153.12|9
1744045050000|2025-04-07 16:57:30|153.38|153.22|153.38|153.22|153.38|153.22|153.38|153.22|2
1744045060000|2025-04-07 16:57:40|153.33|153.27|153.28|153.17|153.33|153.27|153.28|153.17|6
1744045070000|2025-04-07 16:57:50|153.33|153.12|153.23|153.12|153.33|153.12|153.23|153.12|4
1744045080000|2025-04-07 16:58:00|153.18|153.07|153.18|153.07|153.18|153.07|153.18|153.07|1
1744045090000|2025-04-07 16:58:10|153.13|153.02|153.13|152.97|153.18|153.07|153.08|152.97|44
1744045100000|2025-04-07 16:58:20|153.08|152.92|153.08|152.92|153.08|152.92|153.08|152.92|10
1744045110000|2025-04-07 16:58:30|153.03|152.82|153.03|152.87|153.03|152.87|152.88|152.72|43
1744045120000|2025-04-07 16:58:40|153.08|152.92|153.08|152.92|153.08|152.92|153.08|152.92|6
1744045130000|2025-04-07 16:58:50|153.13|152.97|153.13|152.97|153.18|153.02|153.08|152.92|6
1744045140000|2025-04-07 16:59:00|153.18|153.02|153.13|152.97|153.23|153.07|153.13|152.97|7
1744045150000|2025-04-07 16:59:10|153.08|153.02|153.23|153.02|153.23|153.02|153.08|153.02|0
1744045160000|2025-04-07 16:59:20|153.28|153.07|153.28|153.12|153.28|153.12|153.28|153.07|1
1744045170000|2025-04-07 16:59:30|153.23|153.07|153.23|153.07|153.23|153.07|153.18|153.07|7
1744045180000|2025-04-07 16:59:40|153.18|153.12|153.18|153.02|153.18|153.12|153.18|153.02|0
1744045190000|2025-04-07 16:59:50|153.13|152.97|153.13|152.97|153.18|152.97|153.13|152.97|8
1744045200000|2025-04-07 17:00:00|153.23|153.07|153.93|153.77|153.93|153.77|153.23|153.07|124
1744045210000|2025-04-07 17:00:10|153.88|153.72|155.03|154.87|155.13|154.92|153.88|153.72|154
1744045220000|2025-04-07 17:00:20|155.18|154.97|155.28|155.12|155.28|155.12|155.08|154.92|26
1744045230000|2025-04-07 17:00:30|155.23|155.02|155.08|154.92|155.28|155.12|154.93|154.77|60
1744045240000|2025-04-07 17:00:40|155.03|154.87|154.78|154.62|155.08|154.92|154.78|154.62|9
1744045250000|2025-04-07 17:00:50|154.83|154.72|154.63|154.47|154.88|154.72|154.63|154.47|8
1744045260000|2025-04-07 17:01:00|154.58|154.42|154.53|154.37|154.58|154.42|154.43|154.27|23
1744045270000|2025-04-07 17:01:10|154.58|154.42|154.88|154.72|154.98|154.77|154.53|154.37|31
1744045280000|2025-04-07 17:01:20|154.83|154.67|154.58|154.37|154.83|154.67|154.58|154.37|2
1744045290000|2025-04-07 17:01:30|154.53|154.42|154.58|154.42|154.63|154.42|154.53|154.32|9
1744045300000|2025-04-07 17:01:40|154.53|154.37|154.83|154.62|154.83|154.67|154.53|154.37|10
1744045310000|2025-04-07 17:01:50|154.78|154.67|154.73|154.52|154.83|154.67|154.73|154.52|14
1744045320000|2025-04-07 17:02:00|154.68|154.57|154.53|154.32|154.68|154.57|154.53|154.32|5
1744045330000|2025-04-07 17:02:10|154.48|154.27|154.13|153.97|154.48|154.27|154.13|153.97|19
1744045340000|2025-04-07 17:02:20|154.18|154.02|154.23|154.07|154.28|154.07|154.18|153.97|11
1744045350000|2025-04-07 17:02:30|154.18|154.02|154.08|153.87|154.18|154.02|154.08|153.87|1
1744045360000|2025-04-07 17:02:40|154.03|153.82|154.03|153.87|154.08|153.92|153.98|153.82|9
1744045370000|2025-04-07 17:02:50|154.13|153.92|153.88|153.77|154.13|153.97|153.88|153.77|24
1744045380000|2025-04-07 17:03:00|153.98|153.82|154.08|153.92|154.08|153.92|153.98|153.82|26
1744045390000|2025-04-07 17:03:10|154.13|153.97|154.03|153.87|154.13|153.97|154.03|153.87|1
1744045400000|2025-04-07 17:03:20|153.98|153.82|154.03|153.82|154.03|153.87|153.98|153.82|1
1744045410000|2025-04-07 17:03:30|154.08|153.87|153.93|153.72|154.08|153.92|153.93|153.72|7
1744045420000|2025-04-07 17:03:40|154.08|153.67|154.03|153.87|154.08|153.92|154.03|153.67|11
1744045430000|2025-04-07 17:03:50||153.82||153.87||153.87||153.82|0
1744045440000|2025-04-07 17:04:00|153.98|153.82|153.93|153.77|153.98|153.87|153.83|153.67|36
1744045450000|2025-04-07 17:04:10|153.98|153.72|153.93|153.72|153.98|153.82|153.93|153.72|2
1744045460000|2025-04-07 17:04:20|153.88|153.77|153.83|153.67|153.93|153.77|153.78|153.62|4
1744045470000|2025-04-07 17:04:30|153.88|153.72|153.83|153.72|153.88|153.72|153.83|153.67|3
1744045480000|2025-04-07 17:04:40|153.78|153.62|153.83|153.67|153.88|153.67|153.78|153.62|1
1744045490000|2025-04-07 17:04:50|153.78|153.72|153.73|153.62|153.78|153.72|153.73|153.57|8
1744045500000|2025-04-07 17:05:00|153.78|153.57|153.83|153.67|153.88|153.72|153.73|153.57|15
1744045510000|2025-04-07 17:05:10|153.78||153.83||153.83||153.78||0
1744045520000|2025-04-07 17:05:20|153.88|153.72|153.83|153.67|153.88|153.72|153.83|153.62|0
1744045530000|2025-04-07 17:05:30|153.88|153.72|153.98|153.82|153.98|153.82|153.88|153.67|4
1744045540000|2025-04-07 17:05:40|153.93|153.72|153.93|153.77|153.98|153.82|153.93|153.72|1
1744045550000|2025-04-07 17:05:50|153.98|153.82|153.98|153.87|153.98|153.87|153.93|153.77|4
1744045560000|2025-04-07 17:06:00|154.03|153.82|153.88|153.72|154.03|153.82|153.88|153.72|4
1744045570000|2025-04-07 17:06:10|153.83|153.77|153.83|153.67|153.88|153.77|153.83|153.67|2
1744045580000|2025-04-07 17:06:20|153.88|153.72|153.83|153.67|153.88|153.77|153.83|153.67|11
1744045590000|2025-04-07 17:06:30|153.78|153.62|153.63|153.47|153.78|153.62|153.58|153.42|59
1744045600000|2025-04-07 17:06:40||153.52||153.52||153.52||153.42|0
1744045610000|2025-04-07 17:06:50|153.58|153.47|153.63|153.47|153.68|153.52|153.58|153.47|7
1744045620000|2025-04-07 17:07:00|153.58|153.42|153.53|153.42|153.68|153.52|153.53|153.42|20
1744045630000|2025-04-07 17:07:10|153.58|153.37|153.48|153.37|153.58|153.37|153.48|153.32|13
1744045640000|2025-04-07 17:07:20|153.53|153.32|153.68|153.52|153.68|153.52|153.53|153.32|3
1744045650000|2025-04-07 17:07:30|153.63|153.47|153.73|153.57|153.73|153.57|153.63|153.47|2
1744045660000|2025-04-07 17:07:40|153.68|153.62|153.78|153.62|153.83|153.72|153.68|153.62|0
1744045670000|2025-04-07 17:07:50|153.73|153.67|153.78|153.67|153.83|153.67|153.73|153.57|0
1744045680000|2025-04-07 17:08:00|153.73|153.62|153.78|153.62|153.83|153.67|153.73|153.57|13
1744045690000|2025-04-07 17:08:10|153.73|153.57|153.73|153.57|153.83|153.67|153.73|153.57|1
1744045700000|2025-04-07 17:08:20|153.78|153.52|153.78|153.67|153.83|153.67|153.78|153.52|0
1744045710000|2025-04-07 17:08:30|153.83||153.78||153.83||153.78||1
1744045720000|2025-04-07 17:08:40|153.83|153.62|153.88|153.77|153.93|153.77|153.83|153.57|2
1744045730000|2025-04-07 17:08:50|153.93|153.72|153.88|153.72|153.93|153.77|153.88|153.67|2
1744045740000|2025-04-07 17:09:00|153.83|153.77|153.83|153.67|153.83|153.77|153.83|153.67|0
1744045750000|2025-04-07 17:09:10||153.72||153.67||153.72||153.67|0
1744045760000|2025-04-07 17:09:20|153.88|153.72|153.98|153.87|153.98|153.87|153.88|153.72|3
1744045770000|2025-04-07 17:09:30|154.03|153.82|154.08|153.92|154.08|153.92|153.98|153.82|4
1744045780000|2025-04-07 17:09:40|154.03|153.87|154.03|153.87|154.03|153.87|153.98|153.82|6
1744045790000|2025-04-07 17:09:50|153.98|153.77|154.03|153.87|154.08|153.92|153.93|153.77|12
1744045800000|2025-04-07 17:10:00|154.08|153.92|154.08|153.92|154.08|153.92|154.03|153.82|1
1744045810000|2025-04-07 17:10:10|154.03|153.87|153.98|153.82|154.08|153.87|153.98|153.82|8
1744045820000|2025-04-07 17:10:20|153.93|153.87|153.88|153.77|153.93|153.87|153.83|153.67|34
1744045830000|2025-04-07 17:10:30|153.93|153.72|153.83|153.67|153.93|153.72|153.83|153.67|0
1744045840000|2025-04-07 17:10:40|153.93|153.72|153.98|153.82|153.98|153.82|153.93|153.72|14
1744045850000|2025-04-07 17:10:50|153.93|153.87|153.98|153.87|153.98|153.87|153.93|153.87|2
1744045860000|2025-04-07 17:11:00|153.93|153.82|153.98|153.82|153.98|153.82|153.93|153.72|2
1744045870000|2025-04-07 17:11:10|153.93|153.77|153.93|153.77|153.98|153.77|153.93|153.77|1
1744045880000|2025-04-07 17:11:20|153.88|153.72|153.88|153.72|153.93|153.77|153.88|153.72|1
1744045890000|2025-04-07 17:11:30|153.83|153.67|153.83|153.67|153.83|153.72|153.83|153.67|0
1744045900000|2025-04-07 17:11:40|153.78|153.72|153.78|153.67|153.78|153.72|153.78|153.62|29
1744045910000|2025-04-07 17:11:50|153.83|153.72|153.83|153.72|153.88|153.72|153.83|153.72|3
1744045920000|2025-04-07 17:12:00|153.88|153.67|153.88|153.72|153.88|153.72|153.88|153.67|22
1744045930000|2025-04-07 17:12:10|153.93|153.77|153.98|153.82|153.98|153.82|153.93|153.77|1
1744045940000|2025-04-07 17:12:20|153.93|153.87|154.08|153.97|154.13|153.97|153.93|153.87|11
1744045950000|2025-04-07 17:12:30|154.13|154.02|154.23|154.12|154.28|154.12|154.08|154.02|16
1744045960000|2025-04-07 17:12:40|154.18|154.07|154.18|154.07|154.18|154.07|154.18|154.07|0
1744045970000|2025-04-07 17:12:50|154.28|154.02|154.28|154.12|154.28|154.12|154.28|154.02|8
1744045980000|2025-04-07 17:13:00|154.33|154.17|154.23|154.07|154.33|154.22|154.23|154.07|24
1744045990000|2025-04-07 17:13:10|154.33|154.12|154.23|154.12|154.33|154.17|154.23|154.07|14
1744046000000|2025-04-07 17:13:20|154.28|154.17|154.48|154.32|154.48|154.37|154.28|154.17|13
1744046010000|2025-04-07 17:13:30|154.43|154.27|154.43|154.27|154.48|154.32|154.38|154.22|4
1744046020000|2025-04-07 17:13:40||154.32||154.27||154.32||154.27|8
1744046030000|2025-04-07 17:13:50|154.48|154.32|154.48|154.32|154.48|154.32|154.48|154.32|0
1744046040000|2025-04-07 17:14:00|154.43|154.27|154.58|154.47|154.58|154.47|154.43|154.27|2
1744046050000|2025-04-07 17:14:10|154.63|154.52|154.68|154.57|154.68|154.57|154.58|154.47|19
1744046060000|2025-04-07 17:14:20|154.73|154.52|154.78|154.62|154.78|154.62|154.73|154.52|3
1744046070000|2025-04-07 17:14:30|154.73|154.57|154.78|154.62|154.78|154.62|154.73|154.57|2
1744046080000|2025-04-07 17:14:40|154.73|154.67|154.83|154.72|154.83|154.72|154.73|154.62|6
1744046090000|2025-04-07 17:14:50|154.78|154.67|154.88|154.72|154.88|154.77|154.78|154.67|15
1744046100000|2025-04-07 17:15:00|154.83|154.67|154.78|154.67|154.83|154.72|154.78|154.67|2
1744046110000|2025-04-07 17:15:10|154.73|154.62|154.78|154.62|154.78|154.67|154.73|154.57|4
1744046120000|2025-04-07 17:15:20|154.73|154.57|154.68|154.52|154.73|154.57|154.68|154.52|3
1744046130000|2025-04-07 17:15:30|154.78|154.57|154.73|154.57|154.78|154.62|154.73|154.52|21
1744046140000|2025-04-07 17:15:40|154.78|154.62|154.73|154.57|154.78|154.62|154.73|154.57|11
1744046150000|2025-04-07 17:15:50|154.78|154.62|154.88|154.72|154.88|154.72|154.78|154.62|3
1744046160000|2025-04-07 17:16:00|154.93|154.77|154.93|154.77|154.93|154.77|154.88|154.77|1
1744046170000|2025-04-07 17:16:10|154.88|154.72|154.98|154.82|154.98|154.82|154.88|154.72|2
1744046180000|2025-04-07 17:16:20|154.93|154.87|155.23|155.12|155.28|155.12|154.93|154.87|27
1744046190000|2025-04-07 17:16:30|155.28|155.07|155.13|154.97|155.28|155.12|155.13|154.97|21
1744046200000|2025-04-07 17:16:40|155.08|154.92|155.08|154.92|155.08|154.92|155.03|154.92|20
1744046210000|2025-04-07 17:16:50|155.03|154.97|155.18|155.02|155.23|155.07|155.03|154.97|25
1744046220000|2025-04-07 17:17:00|155.13|154.97|155.13|154.97|155.18|155.02|155.08|154.97|5
1744046230000|2025-04-07 17:17:10|155.08|154.92|155.08|154.92|155.08|154.92|154.98|154.87|11
1744046240000|2025-04-07 17:17:20|155.03|154.87|154.93|154.82|155.03|154.87|154.93|154.82|13
1744046250000|2025-04-07 17:17:30|154.98|154.77|154.93|154.82|154.98|154.82|154.93|154.77|5
1744046260000|2025-04-07 17:17:40|154.98|154.77|155.03|154.87|155.03|154.87|154.98|154.77|11
1744046270000|2025-04-07 17:17:50|154.98|154.82|155.03|154.87|155.08|154.92|154.98|154.82|28
1744046280000|2025-04-07 17:18:00|154.98|154.92|155.08|154.92|155.08|154.97|154.98|154.87|15
1744046290000|2025-04-07 17:18:10|155.13|154.97|155.08|154.97|155.13|154.97|155.08|154.97|0
1744046300000|2025-04-07 17:18:20|155.13|154.92|155.08|154.92|155.13|154.97|155.08|154.92|2
1744046310000|2025-04-07 17:18:30|155.03|154.87|154.98|154.82|155.03|154.92|154.98|154.82|3
1744046320000|2025-04-07 17:18:40|154.93|154.72|154.83|154.67|154.98|154.72|154.83|154.67|19
1744046330000|2025-04-07 17:18:50|154.93|154.72|154.98|154.82|154.98|154.82|154.88|154.72|24
1744046340000|2025-04-07 17:19:00|154.93|154.77|154.93|154.77|154.93|154.77|154.88|154.77|3
1744046350000|2025-04-07 17:19:10|154.88|154.72|155.03|154.87|155.03|154.87|154.83|154.72|18
1744046360000|2025-04-07 17:19:20|155.08|154.92|155.28|155.12|155.28|155.12|155.08|154.92|6
1744046370000|2025-04-07 17:19:30|155.23|155.02|155.13|155.02|155.23|155.07|155.13|155.02|25
1744046380000|2025-04-07 17:19:40|155.08|154.97|155.18|155.07|155.23|155.07|155.08|154.92|5
1744046390000|2025-04-07 17:19:50|155.23|155.12|155.08|154.97|155.28|155.12|155.08|154.92|7
1744046400000|2025-04-07 17:20:00|155.03|154.92|155.13|154.97|155.13|154.97|155.03|154.87|4
1744046410000|2025-04-07 17:20:10|155.18|155.02|155.13|154.97|155.18|155.02|155.13|154.97|3
1744046420000|2025-04-07 17:20:20|155.08|154.87|155.03|154.92|155.13|154.97|155.03|154.87|24
1744046430000|2025-04-07 17:20:30|154.98|154.87|155.03|154.87|155.03|154.87|154.93|154.77|5
1744046440000|2025-04-07 17:20:40|154.98|154.92|154.98|154.82|155.08|154.92|154.98|154.82|2
1744046450000|2025-04-07 17:20:50|154.93|154.77|154.98|154.82|154.98|154.82|154.93|154.77|6
1744046460000|2025-04-07 17:21:00|154.93|154.87|155.23|155.02|155.23|155.02|154.93|154.87|75
1744046470000|2025-04-07 17:21:10|155.18|155.07|154.93|154.72|155.18|155.07|154.93|154.72|11
1744046480000|2025-04-07 17:21:20|154.88|154.67|154.73|154.57|154.88|154.72|154.73|154.57|26
1744046490000|2025-04-07 17:21:30|154.83|154.62|154.83|154.67|154.83|154.67|154.83|154.62|8
1744046500000|2025-04-07 17:21:40|154.88|154.72|154.88|154.72|154.93|154.72|154.83|154.67|4
1744046510000|2025-04-07 17:21:50|154.83|154.67|154.93|154.77|154.93|154.77|154.78|154.67|6
1744046520000|2025-04-07 17:22:00|154.88|154.82|154.83|154.72|154.88|154.82|154.83|154.67|6
1744046530000|2025-04-07 17:22:10|154.78|154.67|155.03|154.92|155.08|154.92|154.78|154.67|7
1744046540000|2025-04-07 17:22:20|155.08|154.97|155.03|154.87|155.13|154.97|155.03|154.87|18
1744046550000|2025-04-07 17:22:30|154.98|154.82|154.98|154.82|155.03|154.87|154.98|154.77|8
1744046560000|2025-04-07 17:22:40|155.03|154.87|154.98|154.87|155.08|154.92|154.98|154.87|4
1744046570000|2025-04-07 17:22:50|155.03|154.92|155.03|154.87|155.03|154.92|154.98|154.77|6
1744046580000|2025-04-07 17:23:00|155.08|154.92|155.13|155.02|155.18|155.02|154.98|154.87|16
1744046590000|2025-04-07 17:23:10|155.18|155.07|155.23|155.07|155.23|155.07|155.13|154.97|227
1744046600000|2025-04-07 17:23:20|155.18|155.12|155.28|155.12|155.28|155.12|155.18|155.12|12
1744046610000|2025-04-07 17:23:30|155.23|155.07|155.38|155.27|155.38|155.27|155.18|155.02|59
1744046620000|2025-04-07 17:23:40|155.43|155.32|155.28|155.12|155.43|155.32|155.23|155.12|180
1744046630000|2025-04-07 17:23:50|155.33|155.17|155.38|155.22|155.38|155.22|155.33|155.17|6
1744046640000|2025-04-07 17:24:00|155.33|155.27|155.48|155.32|155.53|155.37|155.33|155.27|21
1744046650000|2025-04-07 17:24:10|155.43|155.27|155.28|155.12|155.48|155.27|155.28|155.12|14
1744046660000|2025-04-07 17:24:20|155.33|155.17|155.18|155.02|155.38|155.22|155.18|155.02|13
1744046670000|2025-04-07 17:24:30|155.13|154.97|155.18|155.07|155.18|155.07|155.13|154.97|8
1744046680000|2025-04-07 17:24:40|155.23|155.12|155.23|155.07|155.28|155.17|155.18|155.07|11
1744046690000|2025-04-07 17:24:50|155.28|155.12|155.18|155.07|155.28|155.12|155.13|155.02|1
1744046700000|2025-04-07 17:25:00|155.23|155.02|155.03|154.87|155.23|155.02|155.03|154.87|5
1744046710000|2025-04-07 17:25:10|155.08|154.92|155.08|154.92|155.18|155.02|155.08|154.92|9
1744046720000|2025-04-07 17:25:20|155.13|154.97|155.13|154.97|155.13|154.97|155.13|154.97|1
1744046730000|2025-04-07 17:25:30|155.18|155.02|155.18|155.02|155.18|155.07|155.18|155.02|4
1744046740000|2025-04-07 17:25:40|155.13|154.97|155.13|154.97|155.13|154.97|155.08|154.97|3
1744046750000|2025-04-07 17:25:50|155.08|155.02|155.18|155.02|155.18|155.02|155.08|154.92|8
1744046760000|2025-04-07 17:26:00|155.13|154.97|155.28|155.17|155.33|155.17|155.08|154.97|4
1744046770000|2025-04-07 17:26:10|155.23|155.07|155.23|155.07|155.28|155.12|155.13|155.02|2
1744046780000|2025-04-07 17:26:20|155.18|154.97|155.18|155.02|155.18|155.02|155.13|154.97|6
1744046790000|2025-04-07 17:26:30|155.13|154.97|155.08|154.97|155.13|154.97|155.08|154.97|1
1744046800000|2025-04-07 17:26:40|155.03|154.92|154.98|154.82|155.08|154.92|154.98|154.82|4
1744046810000|2025-04-07 17:26:50|154.93|154.87|154.98|154.87|155.03|154.87|154.93|154.87|7
1744046820000|2025-04-07 17:27:00|155.03|154.92|155.13|154.97|155.13|154.97|154.93|154.82|23
1744046830000|2025-04-07 17:27:10|155.08|155.02|155.08|154.97|155.18|155.02|155.08|154.92|11
1744046840000|2025-04-07 17:27:20|155.03|154.92|155.13|154.97|155.13|154.97|155.03|154.92|1
1744046850000|2025-04-07 17:27:30|155.08|154.92|154.88|154.72|155.08|154.92|154.88|154.72|5
1744046860000|2025-04-07 17:27:40|154.83|154.62|154.83|154.67|154.83|154.67|154.78|154.62|5
1744046870000|2025-04-07 17:27:50|154.88|154.72|154.93|154.82|154.98|154.82|154.88|154.72|4
1744046880000|2025-04-07 17:28:00|154.88|154.77|154.93|154.82|154.93|154.82|154.88|154.77|4
1744046890000|2025-04-07 17:28:10|154.88|154.77|154.98|154.82|154.98|154.82|154.88|154.77|19
1744046900000|2025-04-07 17:28:20|155.03|154.87|154.93|154.82|155.03|154.87|154.93|154.82|19
1744046910000|2025-04-07 17:28:30|154.88|154.77|154.98|154.82|154.98|154.82|154.88|154.77|5
1744046920000|2025-04-07 17:28:40|154.93|154.77|154.98|154.82|154.98|154.82|154.93|154.77|2
1744046930000|2025-04-07 17:28:50|155.03|154.87|155.08|154.92|155.08|154.92|155.03|154.87|0
1744046940000|2025-04-07 17:29:00|155.03|154.87|155.08|154.92|155.13|154.92|154.98|154.82|1
1744046950000|2025-04-07 17:29:10|155.18|155.02|155.18|155.02|155.18|155.02|155.18|155.02|10
1744046960000|2025-04-07 17:29:20|155.23|155.07|155.33|155.17|155.38|155.17|155.23|155.07|10
1744046970000|2025-04-07 17:29:30|155.38|155.22|155.38|155.22|155.38|155.27|155.38|155.22|11
1744046980000|2025-04-07 17:29:40|155.33|155.27|155.43|155.32|155.48|155.32|155.33|155.27|16
1744046990000|2025-04-07 17:29:50||155.27||155.27||155.27||155.27|0
1744047000000|2025-04-07 17:30:00|155.38|155.32|155.33|155.17|155.38|155.32|155.33|155.17|2
1744047010000|2025-04-07 17:30:10|155.28|155.12|155.33|155.17|155.33|155.22|155.28|155.12|6
1744047020000|2025-04-07 17:30:20|155.28|155.12|155.23|155.12|155.28|155.12|155.23|155.12|1
1744047030000|2025-04-07 17:30:30|155.18|155.07|155.18|155.02|155.18|155.07|155.18|155.02|2
1744047040000|2025-04-07 17:30:40|155.13|154.97|155.18|155.02|155.18|155.02|155.13|154.97|3
1744047050000|2025-04-07 17:30:50|155.13|154.97|155.13|154.97|155.23|155.07|155.13|154.97|5
1744047060000|2025-04-07 17:31:00|155.18|155.02|154.98|154.82|155.18|155.02|154.98|154.82|4
1744047070000|2025-04-07 17:31:10|155.03|154.87|154.78|154.67|155.03|154.87|154.78|154.67|100
1744047080000|2025-04-07 17:31:20||154.62||154.67||154.67||154.62|151
1744047090000|2025-04-07 17:31:30|154.73|154.62|154.68|154.52|154.78|154.62|154.68|154.52|44
1744047100000|2025-04-07 17:31:40|154.63|154.57|154.63|154.52|154.68|154.57|154.63|154.52|14
1744047110000|2025-04-07 17:31:50|154.58|154.47|154.63|154.47|154.63|154.47|154.58|154.42|1
1744047120000|2025-04-07 17:32:00|154.58|154.42|154.48|154.32|154.58|154.42|154.48|154.32|23
1744047130000|2025-04-07 17:32:10|154.58|154.42|154.53|154.42|154.58|154.42|154.53|154.42|8
1744047140000|2025-04-07 17:32:20|154.48|154.32|154.38|154.27|154.53|154.37|154.38|154.22|139
1744047150000|2025-04-07 17:32:30|154.43||154.43||154.43||154.43||261
1744047160000|2025-04-07 17:32:40|154.38|154.32|154.53|154.37|154.53|154.37|154.38|154.32|7
1744047170000|2025-04-07 17:32:50|154.48|154.32|154.58|154.42|154.58|154.42|154.48|154.32|9
1744047180000|2025-04-07 17:33:00|154.53|154.37|154.48|154.32|154.58|154.37|154.48|154.32|2
1744047190000|2025-04-07 17:33:10|154.43|154.27|154.48|154.32|154.53|154.37|154.43|154.27|37
1744047200000|2025-04-07 17:33:20|154.53|154.37|154.53|154.42|154.53|154.42|154.53|154.37|2
1744047210000|2025-04-07 17:33:30|154.58|154.37|154.58|154.42|154.58|154.42|154.53|154.37|0
1744047220000|2025-04-07 17:33:40|154.63|154.47|154.63|154.47|154.68|154.52|154.63|154.47|1
1744047230000|2025-04-07 17:33:50|154.68|154.52|154.63|154.47|154.68|154.57|154.63|154.47|2
1744047240000|2025-04-07 17:34:00|154.68|154.52|154.83|154.67|154.83|154.67|154.68|154.52|0
1744047250000|2025-04-07 17:34:10|154.78|154.62|154.78|154.62|154.78|154.67|154.78|154.62|1
1744047260000|2025-04-07 17:34:20|154.73|154.57|154.78|154.62|154.78|154.62|154.68|154.52|3
1744047270000|2025-04-07 17:34:30|154.73|154.57|154.68|154.52|154.73|154.57|154.63|154.52|6
1744047290000|2025-04-07 17:34:50|154.73|154.57|154.78|154.62|154.78|154.62|154.68|154.52|6
1744047300000|2025-04-07 17:35:00|154.83|154.67|154.78|154.62|154.88|154.72|154.78|154.62|19
1744047310000|2025-04-07 17:35:10|154.83|154.67|154.78|154.62|154.83|154.72|154.78|154.62|2
1744047320000|2025-04-07 17:35:20|154.73|154.57|154.68|154.52|154.73|154.57|154.63|154.47|20
1744047330000|2025-04-07 17:35:30|154.63|154.47|154.68|154.52|154.73|154.57|154.63|154.47|11
1744047340000|2025-04-07 17:35:40|154.73|154.57|154.73|154.57|154.73|154.57|154.63|154.47|22
1744047350000|2025-04-07 17:35:50|154.78|154.62|154.73|154.57|154.78|154.62|154.73|154.57|11
1744047360000|2025-04-07 17:36:00|154.78|154.62|154.83|154.72|154.88|154.72|154.78|154.62|5
1744047370000|2025-04-07 17:36:10|154.88|154.67|154.93|154.82|154.93|154.82|154.88|154.67|9
1744047380000|2025-04-07 17:36:20|154.98|154.77|155.03|154.87|155.03|154.87|154.93|154.77|5
1744047390000|2025-04-07 17:36:30|155.08|154.92|155.08|154.92|155.13|154.97|154.98|154.87|15
1744047400000|2025-04-07 17:36:40|155.03|154.97|155.03|154.87|155.08|154.97|154.98|154.87|5
1744047410000|2025-04-07 17:36:50|155.08|154.92|155.08|154.92|155.08|154.92|155.08|154.92|0
1744047420000|2025-04-07 17:37:00|155.03|154.87|154.98|154.82|155.03|154.87|154.98|154.82|2
1744047430000|2025-04-07 17:37:10|154.93|154.87|155.03|154.87|155.03|154.87|154.93|154.87|1
1744047440000|2025-04-07 17:37:20|154.98|154.92|155.08|154.92|155.08|154.92|154.98|154.82|13
1744047450000|2025-04-07 17:37:30|155.03|154.87|154.93|154.77|155.03|154.87|154.93|154.77|2
1744047460000|2025-04-07 17:37:40|155.03|154.82|154.88|154.77|155.03|154.92|154.88|154.72|257
1744047470000|2025-04-07 17:37:50|154.83|154.72|154.83|154.72|154.88|154.77|154.83|154.67|4
1744047480000|2025-04-07 17:38:00|154.88|154.77|154.88|154.77|154.88|154.77|154.83|154.67|6
1744047490000|2025-04-07 17:38:10|154.93|154.72|154.93|154.77|154.93|154.82|154.88|154.72|4
1744047500000|2025-04-07 17:38:20|154.88|154.72|154.93|154.77|154.93|154.77|154.88|154.72|0
1744047510000|2025-04-07 17:38:30|154.98|154.82|154.98|154.82|154.98|154.87|154.93|154.77|1
1744047530000|2025-04-07 17:38:50|155.08|154.92|155.03|154.87|155.08|154.92|155.03|154.87|1
1744047540000|2025-04-07 17:39:00|154.98|154.92|155.03|154.87|155.03|154.92|154.98|154.82|1
1744047550000|2025-04-07 17:39:10|155.08|154.92|155.08|154.92|155.08|154.97|155.03|154.87|33
1744047560000|2025-04-07 17:39:20|155.13|154.97|155.18|155.07|155.18|155.07|155.13|154.97|25
1744047570000|2025-04-07 17:39:30|155.23|155.02|155.23|155.12|155.23|155.12|155.23|155.02|8
1744047580000|2025-04-07 17:39:40|155.28||155.28||155.28||155.23||0
1744047590000|2025-04-07 17:39:50|155.23|155.07|155.18|155.07|155.23|155.07|155.18|155.02|2
1744047600000|2025-04-07 17:40:00|155.23|155.12|155.38|155.22|155.38|155.22|155.23|155.07|35
1744047610000|2025-04-07 17:40:10|155.33|155.17|155.18|154.97|155.33|155.17|155.18|154.97|5
1744047620000|2025-04-07 17:40:20|155.13|154.92|155.08|154.92|155.13|154.92|155.08|154.92|0
1744047630000|2025-04-07 17:40:30|155.03|154.87|154.83|154.72|155.03|154.87|154.83|154.72|17
1744047640000|2025-04-07 17:40:40|154.78|154.67|154.83|154.67|154.83|154.72|154.78|154.62|1
1744047650000|2025-04-07 17:40:50|154.78|154.62|154.73|154.57|154.78|154.62|154.73|154.57|0
1744047660000|2025-04-07 17:41:00|154.68|154.52|154.73|154.57|154.73|154.57|154.63|154.47|7
1744047670000|2025-04-07 17:41:10|154.68|154.52|154.73|154.57|154.73|154.57|154.68|154.52|2
1744047680000|2025-04-07 17:41:20|154.78|154.62|154.93|154.77|154.93|154.82|154.73|154.62|4
1744047690000|2025-04-07 17:41:30|154.88|154.72|154.88|154.72|154.93|154.77|154.88|154.72|0
1744047700000|2025-04-07 17:41:40|154.93|154.77|154.93|154.77|154.93|154.82|154.93|154.77|6
1744047710000|2025-04-07 17:41:50|154.98|154.82|154.98|154.82|154.98|154.82|154.98|154.77|7
1744047720000|2025-04-07 17:42:00|155.03|154.87|155.03|154.87|155.03|154.92|154.98|154.82|11
1744047730000|2025-04-07 17:42:10|154.98|154.82|155.03|154.87|155.03|154.87|154.93|154.77|2
1744047740000|2025-04-07 17:42:20|155.08|154.92|155.03|154.92|155.08|154.92|155.03|154.92|7
1744047750000|2025-04-07 17:42:30|155.08|154.97|155.13|155.02|155.18|155.02|155.08|154.97|5
1744047760000|2025-04-07 17:42:40|155.18|154.97|155.28|155.12|155.28|155.12|155.13|154.97|27
1744047770000|2025-04-07 17:42:50|155.23|155.07|155.23|155.07|155.23|155.07|155.18|155.02|4
1744047780000|2025-04-07 17:43:00|155.28|155.12|155.23|155.12|155.28|155.17|155.23|155.07|54
1744047790000|2025-04-07 17:43:10|155.18|155.07|155.08|154.92|155.18|155.07|155.08|154.92|42
1744047800000|2025-04-07 17:43:20|155.13|154.97|155.18|155.02|155.18|155.07|155.13|154.97|7
1744047810000|2025-04-07 17:43:30|155.13|154.92|155.03|154.92|155.13|154.97|154.98|154.87|19
1744047820000|2025-04-07 17:43:40|155.08|154.87|155.08|154.92|155.08|154.97|155.08|154.87|1
1744047830000|2025-04-07 17:43:50|155.13|154.97|155.03|154.87|155.13|155.02|155.03|154.87|20
1744047840000|2025-04-07 17:44:00|154.98|154.82|155.03|154.87|155.03|154.87|154.93|154.82|12
1744047850000|2025-04-07 17:44:10|154.98|154.82|154.98|154.82|154.98|154.82|154.98|154.82|3
1744047860000|2025-04-07 17:44:20|155.03|154.87|155.08|154.92|155.08|154.97|155.03|154.87|199
1744047870000|2025-04-07 17:44:30|155.13|154.97|155.08|154.92|155.13|154.97|155.08|154.92|5
1744047880000|2025-04-07 17:44:40|155.13|154.97|155.13|154.97|155.13|154.97|155.13|154.92|5
1744047890000|2025-04-07 17:44:50|155.08|154.87|155.13|154.97|155.13|154.97|155.03|154.87|17
1744047900000|2025-04-07 17:45:00|155.08|155.02|155.18|155.02|155.18|155.02|155.08|154.97|21
1744047910000|2025-04-07 17:45:10|155.23|155.07|155.28|155.12|155.28|155.12|155.23|155.02|1
1744047920000|2025-04-07 17:45:20|155.33|155.17|155.33|155.17|155.33|155.17|155.28|155.12|17
1744047930000|2025-04-07 17:45:30|155.38|155.22|155.38|155.27|155.38|155.27|155.38|155.22|1
1744047940000|2025-04-07 17:45:40|155.43|155.32|155.48|155.32|155.48|155.32|155.43|155.32|2
1744047950000|2025-04-07 17:45:50|155.58|155.37|154.93|154.72|155.58|155.42|154.53|154.37|107
1744047960000|2025-04-07 17:46:00|154.98|154.82|154.93|154.77|154.98|154.82|154.53|154.37|95
1744047970000|2025-04-07 17:46:10|154.88|154.72|155.18|155.02|155.18|155.02|154.88|154.72|13
1744047980000|2025-04-07 17:46:20|155.13|154.97|155.28|155.12|155.28|155.12|155.13|154.97|18
1744047990000|2025-04-07 17:46:30|155.33|155.17|155.63|155.52|155.63|155.52|155.33|155.17|15
1744048000000|2025-04-07 17:46:40|155.68|155.47|155.63|155.47|155.78|155.62|155.63|155.47|15
1744048010000|2025-04-07 17:46:50|155.58|155.42|155.58|155.42|155.58|155.42|155.48|155.32|3
1744048020000|2025-04-07 17:47:00|155.53|155.47|155.53|155.32|155.63|155.47|155.48|155.32|31
1744048030000|2025-04-07 17:47:10|155.48|155.27|155.38|155.22|155.48|155.27|155.33|155.17|5
1744048040000|2025-04-07 17:47:20|155.43|155.27|155.53|155.32|155.53|155.32|155.38|155.22|3
1744048050000|2025-04-07 17:47:30|155.48|155.37|155.58|155.42|155.58|155.42|155.48|155.32|6
1744048060000|2025-04-07 17:47:40|155.63|155.47|155.63|155.47|155.68|155.52|155.58|155.47|1
1744048070000|2025-04-07 17:47:50|155.58|155.37|155.48|155.32|155.58|155.37|155.43|155.27|21
1744048080000|2025-04-07 17:48:00|155.43|155.27|155.43|155.27|155.43|155.27|155.33|155.17|10
1744048090000|2025-04-07 17:48:10|155.38|155.22|155.33|155.17|155.38|155.22|155.33|155.17|5
1744048100000|2025-04-07 17:48:20|155.43|155.32|155.43|155.27|155.48|155.32|155.38|155.22|3
1744048110000|2025-04-07 17:48:30|155.48|155.32|155.53|155.42|155.53|155.42|155.48|155.32|1
1744048120000|2025-04-07 17:48:40|155.58|155.47|155.43|155.32|155.63|155.47|155.43|155.32|14
1744048130000|2025-04-07 17:48:50|155.48|155.27|155.58|155.37|155.58|155.42|155.48|155.27|0
1744048140000|2025-04-07 17:49:00|155.53|155.27|155.48|155.32|155.53|155.32|155.38|155.27|6
1744048150000|2025-04-07 17:49:10|155.53|155.37|155.28|155.12|155.53|155.37|155.28|155.12|309
1744048160000|2025-04-07 17:49:20|155.33|155.22|155.33|155.17|155.33|155.22|155.23|155.17|0
1744048170000|2025-04-07 17:49:30|155.38|155.22|155.38|155.22|155.38|155.22|155.38|155.22|5
1744048180000|2025-04-07 17:49:40|155.48|155.27|155.43|155.27|155.48|155.27|155.38|155.27|8
1744048190000|2025-04-07 17:49:50|155.48|155.32|155.58|155.37|155.58|155.37|155.48|155.32|8
1744048200000|2025-04-07 17:50:00|155.53|155.42|155.63|155.47|155.63|155.47|155.43|155.27|46
1744048210000|2025-04-07 17:50:10|155.58|155.42|155.68|155.52|155.68|155.52|155.53|155.37|6
1744048220000|2025-04-07 17:50:20|155.63|155.47|155.83|155.62|155.83|155.62|155.63|155.47|2
1744048230000|2025-04-07 17:50:30|155.78||155.83||155.83||155.73||1
1744048240000|2025-04-07 17:50:40|155.88|155.67|155.88|155.77|155.98|155.77|155.88|155.67|14
1744048250000|2025-04-07 17:50:50|155.83|155.72|155.78|155.62|155.83|155.72|155.78|155.62|28
1744048260000|2025-04-07 17:51:00|155.73|155.57|155.63|155.52|155.73|155.57|155.58|155.42|29
1744048270000|2025-04-07 17:51:10|155.68|155.47|155.63|155.47|155.68|155.57|155.63|155.42|9
1744048280000|2025-04-07 17:51:20|155.68|155.52|155.73|155.57|155.78|155.62|155.68|155.52|0
1744048290000|2025-04-07 17:51:30|155.68|155.52|155.63|155.52|155.68|155.52|155.58|155.42|56
1744048300000|2025-04-07 17:51:40|155.68|155.47|155.68|155.52|155.68|155.52|155.63|155.47|9
1744048310000|2025-04-07 17:51:50|155.63|155.47|155.48|155.32|155.68|155.52|155.43|155.27|11
1744048320000|2025-04-07 17:52:00|155.53|155.37|155.53|155.42|155.58|155.42|155.53|155.37|8
1744048330000|2025-04-07 17:52:10|155.48|155.32|155.48|155.32|155.48|155.32|155.38|155.27|57
1744048340000|2025-04-07 17:52:20|155.43|155.27|155.28|155.17|155.48|155.32|155.28|155.17|8
1744048350000|2025-04-07 17:52:30|155.23|155.12|155.28|155.12|155.28|155.17|155.23|155.07|2
1744048360000|2025-04-07 17:52:40|155.38|155.17|155.33|155.22|155.38|155.22|155.33|155.12|22
1744048370000|2025-04-07 17:52:50|155.28|155.17|155.33|155.17|155.38|155.22|155.28|155.17|42
1744048380000|2025-04-07 17:53:00|155.38|155.22|155.43|155.32|155.48|155.32|155.38|155.22|3
1744048390000|2025-04-07 17:53:10|155.48|155.37|155.53|155.37|155.53|155.37|155.38|155.27|52
1744048400000|2025-04-07 17:53:20|155.58|155.42|155.68|155.52|155.68|155.52|155.53|155.37|35
1744048410000|2025-04-07 17:53:30|155.63|155.47|155.73|155.57|155.73|155.57|155.63|155.47|0
1744048420000|2025-04-07 17:53:40|155.78|155.62|155.88|155.72|155.88|155.72|155.78|155.62|18
1744048430000|2025-04-07 17:53:50|155.83|155.77|155.88|155.77|155.88|155.77|155.83|155.77|0
1744048440000|2025-04-07 17:54:00|155.93|155.82|155.98|155.82|155.98|155.87|155.93|155.82|47
1744048450000|2025-04-07 17:54:10|155.93|155.72|155.78|155.67|155.98|155.72|155.78|155.67|98
1744048460000|2025-04-07 17:54:20|155.83|155.62|155.88|155.72|155.88|155.72|155.78|155.62|7
1744048470000|2025-04-07 17:54:30|155.98|155.77|155.93|155.77|155.98|155.82|155.93|155.77|9
1744048480000|2025-04-07 17:54:40||155.82||155.77||155.82||155.77|2
1744048490000|2025-04-07 17:54:50|155.88|155.82|155.83|155.72|155.88|155.82|155.83|155.72|91
1744048500000|2025-04-07 17:55:00|155.78|155.62|155.73|155.57|155.83|155.72|155.73|155.57|22
1744048510000|2025-04-07 17:55:10|155.78|155.62|155.83|155.67|155.83|155.72|155.78|155.57|15
1744048520000|2025-04-07 17:55:20|155.78|155.62|155.68|155.52|155.83|155.62|155.68|155.52|13
1744048530000|2025-04-07 17:55:30|155.73|155.57|155.68|155.52|155.73|155.57|155.63|155.52|2
1744048540000|2025-04-07 17:55:40|155.73|155.57|155.78|155.62|155.83|155.67|155.73|155.57|29
1744048550000|2025-04-07 17:55:50|155.73|155.57|155.68|155.52|155.73|155.57|155.68|155.52|12
1744048560000|2025-04-07 17:56:00|155.63|155.47|155.68|155.57|155.68|155.57|155.58|155.42|5
1744048570000|2025-04-07 17:56:10|155.73|155.52|155.63|155.47|155.73|155.57|155.63|155.47|7
1744048580000|2025-04-07 17:56:20||155.52||155.47||155.52||155.47|0
1744048590000|2025-04-07 17:56:30|155.58|155.42|155.58|155.42|155.58|155.42|155.53|155.37|16
1744048600000|2025-04-07 17:56:40|155.63|155.47|155.63|155.47|155.63|155.47|155.63|155.47|15
1744048610000|2025-04-07 17:56:50|155.73|155.52|155.73|155.57|155.73|155.57|155.73|155.47|8
1744048620000|2025-04-07 17:57:00|155.68|155.62|155.73|155.57|155.73|155.62|155.68|155.52|12
1744048640000|2025-04-07 17:57:20|155.83|155.62|155.63|155.52|155.83|155.62|155.63|155.52|25
1744048650000|2025-04-07 17:57:30|155.68|155.57|155.73|155.57|155.78|155.62|155.68|155.57|14
1744048660000|2025-04-07 17:57:40|155.78|155.62|155.78|155.62|155.78|155.67|155.78|155.62|7
1744048670000|2025-04-07 17:57:50|155.73|155.67|155.83|155.67|155.83|155.67|155.73|155.67|5
1744048680000|2025-04-07 17:58:00|155.88|155.72|155.88|155.77|155.88|155.77|155.83|155.72|1
1744048690000|2025-04-07 17:58:10|155.93|155.82|155.93|155.77|155.98|155.82|155.93|155.77|1
1744048700000|2025-04-07 17:58:20|155.98|155.82|156.08|155.92|156.08|155.92|155.98|155.82|2
1744048710000|2025-04-07 17:58:30|156.13|155.97|156.13|155.97|156.18|155.97|156.08|155.97|0
1744048720000|2025-04-07 17:58:40|156.08|156.02|156.13|155.97|156.18|156.02|156.08|155.97|5
1744048730000|2025-04-07 17:58:50|156.08||156.08||156.13||156.08||1
1744048740000|2025-04-07 17:59:00|156.13|155.92|156.08|155.92|156.13|155.97|156.03|155.87|21
1744048750000|2025-04-07 17:59:10|156.13|155.97|156.13|155.97|156.18|156.02|156.08|155.92|5
1744048760000|2025-04-07 17:59:20|156.18|156.02|156.18|156.02|156.18|156.02|156.18|156.02|0
1744048770000|2025-04-07 17:59:30|156.13|155.97|156.13|155.97|156.18|155.97|156.08|155.97|10
1744048780000|2025-04-07 17:59:40|156.18|156.02|156.18|156.02|156.23|156.07|156.18|156.02|6
1744048790000|2025-04-07 17:59:50|156.23|156.07|156.23|156.12|156.28|156.12|156.23|156.07|9
1744048800000|2025-04-07 18:00:00|156.28|156.07|156.23|156.12|156.28|156.12|156.23|156.07|0
1744048810000|2025-04-07 18:00:10|156.18|156.07|156.23|156.12|156.23|156.12|156.18|156.07|1
1744048820000|2025-04-07 18:00:20|156.18|156.07|156.28|156.12|156.28|156.12|156.18|156.07|7
1744048830000|2025-04-07 18:00:30|156.38|156.22|156.43|156.27|156.43|156.27|156.38|156.22|1
1744048850000|2025-04-07 18:00:50|156.38|156.22|156.28|156.12|156.38|156.22|156.28|156.12|6
1744048860000|2025-04-07 18:01:00|156.23|156.17|156.23|156.07|156.23|156.17|156.13|156.02|20
1744048870000|2025-04-07 18:01:10|156.18|156.02|156.18|156.02|156.23|156.07|156.13|155.97|2
1744048880000|2025-04-07 18:01:20|156.23|156.07|156.08|155.92|156.23|156.07|156.08|155.92|3
1744048890000|2025-04-07 18:01:30|156.13|155.97|156.08|155.92|156.13|155.97|156.08|155.92|1
1744048900000|2025-04-07 18:01:40|156.03|155.87|156.03|155.87|156.03|155.92|156.03|155.87|13
1744048910000|2025-04-07 18:01:50|156.08|155.92|155.88|155.77|156.08|155.92|155.88|155.77|3
1744048920000|2025-04-07 18:02:00|155.93|155.72|155.88|155.77|155.98|155.82|155.88|155.72|19
1744048930000|2025-04-07 18:02:10|155.93|155.82|155.88|155.72|155.93|155.82|155.88|155.72|14
1744048940000|2025-04-07 18:02:20|155.93|155.77|155.93|155.77|155.98|155.82|155.88|155.77|7
1744048950000|2025-04-07 18:02:30|155.88|155.72|156.03|155.92|156.03|155.92|155.83|155.72|30
1744048960000|2025-04-07 18:02:40|156.08|155.97|156.03|155.92|156.13|155.97|156.03|155.92|18
1744048970000|2025-04-07 18:02:50|156.08|155.87|155.98|155.87|156.08|155.87|155.98|155.87|6
1744048980000|2025-04-07 18:03:00|155.93|155.82|156.03|155.87|156.03|155.87|155.93|155.77|15
1744048990000|2025-04-07 18:03:10|155.98|155.82|155.93|155.77|155.98|155.82|155.93|155.77|1
1744049000000|2025-04-07 18:03:20|155.88|155.82|155.88|155.72|155.88|155.82|155.88|155.72|4
1744049010000|2025-04-07 18:03:30|155.93|155.77|155.93|155.77|155.93|155.77|155.78|155.67|30
1744049020000|2025-04-07 18:03:40|155.88|155.72|155.88|155.72|155.88|155.77|155.88|155.72|6
1744049030000|2025-04-07 18:03:50|155.93|155.77|155.93|155.77|155.93|155.82|155.93|155.77|37
1744049040000|2025-04-07 18:04:00|155.88|155.82|155.88|155.72|155.88|155.82|155.83|155.72|18
1744049050000|2025-04-07 18:04:10|155.93|155.77|155.98|155.82|155.98|155.82|155.93|155.77|4
1744049060000|2025-04-07 18:04:20|155.93|155.77|155.98|155.82|155.98|155.82|155.93|155.77|7
1744049070000|2025-04-07 18:04:30|155.93|155.77|155.98|155.82|155.98|155.82|155.93|155.77|6
1744049080000|2025-04-07 18:04:40|155.93|155.77|155.88|155.72|155.93|155.77|155.88|155.72|4
1744049090000|2025-04-07 18:04:50|155.83|155.67|155.83|155.72|155.83|155.72|155.83|155.67|3
1744049100000|2025-04-07 18:05:00|155.88|155.67|155.73|155.57|155.88|155.67|155.68|155.57|31
1744049110000|2025-04-07 18:05:10|155.68|155.62|155.73|155.57|155.78|155.62|155.68|155.57|6
1744049120000|2025-04-07 18:05:20|155.68|155.62|155.68|155.52|155.73|155.62|155.68|155.52|5
1744049130000|2025-04-07 18:05:30|155.63|155.57|155.73|155.57|155.73|155.57|155.63|155.52|16
1744049140000|2025-04-07 18:05:40|155.68|155.52|155.68|155.52|155.73|155.57|155.68|155.52|2
1744049150000|2025-04-07 18:05:50|155.63|155.42|155.58|155.42|155.63|155.42|155.58|155.42|16
1744049160000|2025-04-07 18:06:00|155.53|155.47|155.48|155.32|155.58|155.47|155.48|155.32|10
1744049170000|2025-04-07 18:06:10|155.43|155.37|155.48|155.32|155.48|155.37|155.38|155.27|15
1744049180000|2025-04-07 18:06:20|155.43||155.43||155.43||155.43||0
1744049190000|2025-04-07 18:06:30|155.38|155.27|155.33|155.22|155.38|155.27|155.28|155.17|20
1744049200000|2025-04-07 18:06:40|155.38|155.27|155.43|155.27|155.48|155.32|155.38|155.22|13
1744049210000|2025-04-07 18:06:50|155.48|155.32|155.48|155.32|155.48|155.32|155.38|155.27|1
1744049220000|2025-04-07 18:07:00|155.53|155.37|155.58|155.42|155.58|155.42|155.48|155.32|7
1744049230000|2025-04-07 18:07:10|155.63|155.47|155.58|155.42|155.63|155.47|155.53|155.42|9
1744049240000|2025-04-07 18:07:20|155.63|155.47|155.63|155.47|155.63|155.52|155.58|155.47|4
1744049250000|2025-04-07 18:07:30|155.68|155.52|155.63|155.47|155.68|155.52|155.58|155.47|9
1744049260000|2025-04-07 18:07:40|155.68|155.52|155.73|155.57|155.73|155.62|155.68|155.52|7
1744049270000|2025-04-07 18:07:50|155.68|155.52|155.73|155.62|155.73|155.62|155.68|155.52|12
1744049280000|2025-04-07 18:08:00|155.78|155.57|155.83|155.67|155.83|155.67|155.78|155.57|8
1744049290000|2025-04-07 18:08:10|155.88|155.72|155.83|155.67|155.88|155.72|155.78|155.67|6
1744049300000|2025-04-07 18:08:20|155.78|155.62|155.73|155.57|155.83|155.62|155.68|155.52|14
1744049310000|2025-04-07 18:08:30|155.68||155.73||155.73||155.68||1
1744049320000|2025-04-07 18:08:40|155.68|155.62|155.68|155.57|155.73|155.62|155.68|155.57|5
1744049330000|2025-04-07 18:08:50|155.73||155.68||155.73||155.68||2
1744049340000|2025-04-07 18:09:00|155.63|155.52|155.68|155.52|155.68|155.57|155.58|155.47|39
1744049350000|2025-04-07 18:09:10|155.73|155.57|155.78|155.62|155.78|155.62|155.73|155.57|7
1744049360000|2025-04-07 18:09:20|155.73|155.52|155.68|155.57|155.73|155.57|155.63|155.52|11
1744049370000|2025-04-07 18:09:30|155.73|155.62|155.73|155.62|155.73|155.62|155.73|155.62|1
1744049380000|2025-04-07 18:09:40|155.78|155.57|155.63|155.52|155.78|155.57|155.63|155.52|3
1744049390000|2025-04-07 18:09:50|155.43|155.27|155.58|155.42|155.58|155.42|155.43|155.27|114
1744049400000|2025-04-07 18:10:00|155.53|155.47|155.63|155.47|155.63|155.47|155.53|155.47|7
1744049410000|2025-04-07 18:10:10|155.58||155.63||155.63||155.58||0
1744049420000|2025-04-07 18:10:20|155.68|155.52|155.93|155.82|155.93|155.82|155.63|155.52|15
1744049430000|2025-04-07 18:10:30|155.88|155.77|155.83|155.67|155.93|155.77|155.83|155.67|6
1744049440000|2025-04-07 18:10:40|155.78|155.62|155.73|155.62|155.83|155.62|155.73|155.62|35
1744049450000|2025-04-07 18:10:50|155.68|155.57|155.63|155.52|155.68|155.57|155.58|155.47|37
1744049460000|2025-04-07 18:11:00|155.58|155.47|155.58|155.47|155.63|155.47|155.53|155.37|19
1744049470000|2025-04-07 18:11:10|155.63|155.52|155.63|155.52|155.63|155.52|155.58|155.52|3
1744049480000|2025-04-07 18:11:20|155.68|155.47|155.53|155.37|155.68|155.52|155.53|155.37|10
1744049490000|2025-04-07 18:11:30|155.48|155.32|155.38|155.27|155.48|155.32|155.38|155.27|19
1744049500000|2025-04-07 18:11:40|155.43|155.32|155.43|155.27|155.48|155.32|155.43|155.27|16
1744049510000|2025-04-07 18:11:50|155.38|155.32|155.43|155.32|155.43|155.32|155.38|155.32|4
1744049520000|2025-04-07 18:12:00|155.48|155.37|155.43|155.27|155.48|155.37|155.38|155.22|7
1744049540000|2025-04-07 18:12:20|155.38|155.22|155.18|155.07|155.38|155.22|155.18|155.02|10
1744049550000|2025-04-07 18:12:30|155.23|155.02|155.28|155.07|155.28|155.07|155.23|155.02|6
1744049560000|2025-04-07 18:12:40|155.23|155.02|155.13|154.97|155.23|155.02|155.13|154.97|6
1744049570000|2025-04-07 18:12:50|155.18|155.02|155.13|154.97|155.23|155.07|155.13|154.97|0
1744049580000|2025-04-07 18:13:00|155.18|155.02|155.23|155.07|155.28|155.12|155.18|155.02|2
1744049590000|2025-04-07 18:13:10|155.28|155.12|155.28|155.12|155.28|155.12|155.28|155.07|3
1744049600000|2025-04-07 18:13:20|155.33|155.17|155.33|155.17|155.33|155.17|155.33|155.12|11
1744049610000|2025-04-07 18:13:30|155.28|155.22|155.33|155.17|155.33|155.22|155.28|155.12|9
1744049620000|2025-04-07 18:13:40|155.28|155.12|155.28|155.12|155.38|155.22|155.28|155.12|0
1744049630000|2025-04-07 18:13:50|155.23|155.17|155.28|155.17|155.28|155.17|155.23|155.17|8
1744049640000|2025-04-07 18:14:00|155.33|155.12|155.13|154.97|155.33|155.12|155.13|154.97|12
1744049650000|2025-04-07 18:14:10|155.18|155.02|155.28|155.12|155.28|155.12|155.13|154.97|1
1744049660000|2025-04-07 18:14:20|155.23|155.07|155.23|155.07|155.28|155.17|155.23|155.07|0
1744049670000|2025-04-07 18:14:30|155.33|155.12|155.38|155.27|155.38|155.27|155.33|155.12|12
1744049680000|2025-04-07 18:14:40|155.33|155.22|155.28|155.17|155.33|155.22|155.28|155.12|1
1744049690000|2025-04-07 18:14:50||155.12||155.12||155.17||155.12|0
1744049700000|2025-04-07 18:15:00|155.23|155.17|155.38|155.22|155.38|155.22|155.23|155.12|9
1744049710000|2025-04-07 18:15:10|155.33|155.27|155.23|155.07|155.33|155.27|155.23|155.07|6
1744049720000|2025-04-07 18:15:20|155.28|155.12|155.23|155.07|155.28|155.12|155.23|155.07|0
1744049730000|2025-04-07 18:15:30|155.28|155.12|155.33|155.17|155.33|155.17|155.28|155.12|4
1744049740000|2025-04-07 18:15:40|155.28|155.12|155.33|155.17|155.33|155.17|155.28|155.12|3
1744049750000|2025-04-07 18:15:50|155.28|155.12|155.53|155.37|155.53|155.37|155.28|155.12|7
1744049760000|2025-04-07 18:16:00|155.63|155.42|155.73|155.57|155.73|155.62|155.58|155.42|19
1744049770000|2025-04-07 18:16:10|155.68|155.52|155.48|155.32|155.68|155.52|155.48|155.32|14
1744049780000|2025-04-07 18:16:20|155.53|155.42|155.58|155.42|155.58|155.42|155.53|155.42|2
1744049790000|2025-04-07 18:16:30|155.53|155.37|155.48|155.32|155.58|155.42|155.48|155.32|1
1744049800000|2025-04-07 18:16:40|155.53|155.37|155.48|155.32|155.53|155.37|155.48|155.32|1
1744049810000|2025-04-07 18:16:50|155.43|155.22|155.38|155.22|155.43|155.22|155.33|155.22|14
1744049820000|2025-04-07 18:17:00|155.48|155.27|155.48|155.32|155.48|155.37|155.38|155.22|3
1744049830000|2025-04-07 18:17:10|155.53|155.37|155.48|155.37|155.53|155.42|155.48|155.37|0
1744049840000|2025-04-07 18:17:20|155.58|155.32|155.63|155.47|155.63|155.47|155.58|155.32|14
1744049850000|2025-04-07 18:17:30|155.58|155.42|155.58|155.42|155.63|155.47|155.58|155.42|0
1744049860000|2025-04-07 18:17:40|155.63|155.47|155.63|155.47|155.68|155.52|155.58|155.42|0
1744049870000|2025-04-07 18:17:50||155.52||155.47||155.52||155.47|20
1744049880000|2025-04-07 18:18:00|155.68|155.52|155.68|155.52|155.68|155.57|155.63|155.47|3
1744049890000|2025-04-07 18:18:10||155.57||155.52||155.57||155.52|0
1744049900000|2025-04-07 18:18:20|155.73|155.57|155.88|155.77|155.88|155.77|155.73|155.57|42
1744049910000|2025-04-07 18:18:30|155.93|155.72|155.93|155.77|155.93|155.77|155.93|155.72|7
1744049920000|2025-04-07 18:18:40|155.88|155.72|155.98|155.77|155.98|155.82|155.83|155.72|4
1744049930000|2025-04-07 18:18:50|156.03|155.82|155.98|155.82|156.03|155.87|155.98|155.82|2
1744049940000|2025-04-07 18:19:00|155.93|155.77|155.93|155.82|155.98|155.82|155.93|155.77|0
1744049950000|2025-04-07 18:19:10|155.98||155.98||155.98||155.93||8
1744049960000|2025-04-07 18:19:20|155.93|155.72|155.78|155.62|155.98|155.72|155.78|155.62|18
1744049970000|2025-04-07 18:19:30|155.83|155.67|155.88|155.72|155.88|155.72|155.83|155.62|0
1744049980000|2025-04-07 18:19:40|155.93||155.88||155.93||155.88||1
1744049990000|2025-04-07 18:19:50|155.83|155.67|155.93|155.77|155.93|155.77|155.83|155.67|13
1744050000000|2025-04-07 18:20:00|155.98|155.82|155.93|155.82|156.03|155.87|155.93|155.82|18
1744050010000|2025-04-07 18:20:10|155.88|155.77|155.88|155.72|155.88|155.77|155.88|155.72|0
1744050020000|2025-04-07 18:20:20|155.83|155.77|155.83|155.67|155.83|155.77|155.78|155.67|5
1744050030000|2025-04-07 18:20:30|155.88|155.72|155.88|155.72|155.88|155.77|155.88|155.72|1
1744050050000|2025-04-07 18:20:50|155.83|155.67|155.78|155.67|155.83|155.72|155.78|155.67|4
1744050060000|2025-04-07 18:21:00|155.83||155.83||155.83||155.78||3
1744050070000|2025-04-07 18:21:10|155.78|155.72|155.73|155.57|155.78|155.72|155.73|155.57|11
1744050080000|2025-04-07 18:21:20|155.68|155.52|155.78|155.62|155.78|155.62|155.68|155.52|23
1744050090000|2025-04-07 18:21:30|155.83|155.67|155.88|155.72|155.88|155.72|155.83|155.67|0
1744050100000|2025-04-07 18:21:40|155.83|155.77|155.93|155.77|155.93|155.77|155.83|155.72|0
1744050110000|2025-04-07 18:21:50|155.88|155.72|155.98|155.82|155.98|155.87|155.88|155.72|3
1744050120000|2025-04-07 18:22:00|155.93|155.87|156.08|155.97|156.08|155.97|155.93|155.87|13
1744050130000|2025-04-07 18:22:10|156.13|156.02|156.08|155.92|156.23|156.07|156.08|155.92|11
1744050140000|2025-04-07 18:22:20|156.13|155.97|156.13|155.97|156.18|156.02|156.13|155.97|0
1744050150000|2025-04-07 18:22:30|156.08|155.92|156.03|155.87|156.08|155.92|156.03|155.87|6
1744050160000|2025-04-07 18:22:40|156.08|155.92|156.08|155.92|156.08|155.97|156.08|155.92|9
1744050170000|2025-04-07 18:22:50|156.03|155.87|156.08|155.92|156.08|155.92|156.03|155.87|2
1744050180000|2025-04-07 18:23:00|156.03|155.87|155.93|155.77|156.03|155.87|155.93|155.77|5
1744050190000|2025-04-07 18:23:10|155.88|155.82|155.83|155.67|155.88|155.82|155.83|155.67|1
1744050200000|2025-04-07 18:23:20|155.88|155.72|155.78|155.67|155.88|155.72|155.78|155.67|19
1744050210000|2025-04-07 18:23:30|155.83|155.62|155.78|155.62|155.83|155.67|155.73|155.57|24
1744050220000|2025-04-07 18:23:40|155.73|155.57|155.78|155.67|155.83|155.67|155.73|155.57|1
1744050230000|2025-04-07 18:23:50|155.83|155.62|155.78|155.67|155.83|155.67|155.78|155.62|10
1744050240000|2025-04-07 18:24:00|155.83|155.72|155.78|155.62|155.83|155.72|155.73|155.57|1
1744050250000|2025-04-07 18:24:10|155.73|155.57|155.73|155.57|155.73|155.62|155.68|155.52|4
1744050260000|2025-04-07 18:24:20|155.68|155.62|155.73|155.62|155.78|155.62|155.68|155.57|0
1744050270000|2025-04-07 18:24:30|155.78|155.67|155.78|155.62|155.83|155.67|155.78|155.62|0
1744050280000|2025-04-07 18:24:40|155.83|155.67|155.83|155.72|155.88|155.72|155.83|155.67|12
1744050290000|2025-04-07 18:24:50|155.98|155.67|155.93|155.77|155.98|155.82|155.93|155.67|27
1744050300000|2025-04-07 18:25:00|155.88|155.72|155.93|155.77|155.93|155.77|155.83|155.67|27
1744050310000|2025-04-07 18:25:10|155.88|155.72|155.73|155.57|155.88|155.72|155.73|155.57|9
1744050320000|2025-04-07 18:25:20|155.78|155.62|155.73|155.62|155.78|155.62|155.73|155.57|5
1744050330000|2025-04-07 18:25:30|155.78|155.67|155.78|155.67|155.78|155.67|155.78|155.67|3
1744050340000|2025-04-07 18:25:40|155.83|155.62|155.63|155.52|155.83|155.62|155.58|155.42|51
1744050350000|2025-04-07 18:25:50|155.58|155.47|155.48|155.37|155.58|155.47|155.48|155.37|7
1744050360000|2025-04-07 18:26:00|155.53|155.27|155.33|155.17|155.53|155.32|155.33|155.17|21
1744050370000|2025-04-07 18:26:10|155.28|155.22|155.33|155.17|155.33|155.22|155.28|155.17|7
1744050380000|2025-04-07 18:26:20|155.38|155.22|155.38|155.27|155.38|155.27|155.38|155.22|3
1744050390000|2025-04-07 18:26:30|155.33|155.22|155.33|155.22|155.38|155.22|155.33|155.17|13
1744050400000|2025-04-07 18:26:40|155.38|155.27|155.33|155.22|155.43|155.27|155.33|155.17|21
1744050410000|2025-04-07 18:26:50|155.28|155.17|155.33|155.22|155.33|155.22|155.23|155.12|13
1744050420000|2025-04-07 18:27:00|155.38|155.17|155.38|155.22|155.38|155.27|155.33|155.17|12
1744050430000|2025-04-07 18:27:10|155.33||155.38||155.38||155.33||0
1744050440000|2025-04-07 18:27:20|155.33|155.17|155.33|155.22|155.33|155.22|155.33|155.17|12
1744050450000|2025-04-07 18:27:30|155.38|155.27|155.33|155.17|155.38|155.27|155.33|155.17|13
1744050460000|2025-04-07 18:27:40|155.28|155.22|155.33|155.17|155.33|155.22|155.28|155.17|26
1744050470000|2025-04-07 18:27:50|155.38|155.22|155.33|155.22|155.38|155.22|155.33|155.22|9
1744050480000|2025-04-07 18:28:00|155.28|155.17|155.18|155.07|155.28|155.17|155.18|155.07|18
1744050490000|2025-04-07 18:28:10|155.13|155.02|155.13|155.02|155.23|155.07|155.13|155.02|21
1744050500000|2025-04-07 18:28:20|155.08|154.97|155.08|154.97|155.18|155.02|155.08|154.97|18
1744050510000|2025-04-07 18:28:30|155.03|154.92|155.08|154.97|155.08|154.97|155.03|154.92|9
1744050520000|2025-04-07 18:28:40|155.13||155.13||155.13||155.08||8
1744050530000|2025-04-07 18:28:50|155.18|155.02|155.13|154.97|155.18|155.02|155.13|154.97|23
1744050540000|2025-04-07 18:29:00|155.08|155.02|155.08|154.97|155.08|155.02|155.08|154.92|6
1744050550000|2025-04-07 18:29:10|155.03|154.92|155.03|154.87|155.08|154.92|155.03|154.87|11
1744050560000|2025-04-07 18:29:20|155.08|154.92|155.08|154.97|155.13|154.97|155.08|154.87|8
1744050570000|2025-04-07 18:29:30|155.03|154.92|155.03|154.87|155.03|154.92|155.03|154.87|15
1744050580000|2025-04-07 18:29:40|154.98|154.82|154.98|154.87|154.98|154.87|154.93|154.82|5
1744050590000|2025-04-07 18:29:50|155.03|154.92|155.03|154.87|155.03|154.92|155.03|154.87|6
1744050600000|2025-04-07 18:30:00|155.08|154.92|155.03|154.92|155.13|154.97|155.03|154.92|11
1744050610000|2025-04-07 18:30:10|155.08|154.97|155.18|155.02|155.23|155.07|155.08|154.97|23
1744050620000|2025-04-07 18:30:20|155.23|155.07|155.28|155.12|155.28|155.12|155.23|155.07|14
1744050630000|2025-04-07 18:30:30|155.23|155.07|155.23|155.07|155.23|155.07|155.13|155.02|16
1744050640000|2025-04-07 18:30:40||155.12||155.12||155.12||155.07|4
1744050650000|2025-04-07 18:30:50||155.07||155.07||155.07||155.07|4
1744050660000|2025-04-07 18:31:00|155.18|154.97|155.23|155.07|155.23|155.07|155.13|154.97|22
1744050670000|2025-04-07 18:31:10|155.18|155.02|155.13|154.97|155.23|155.02|155.13|154.97|12
1744050680000|2025-04-07 18:31:20|155.08|155.02|155.08|154.97|155.13|155.02|155.08|154.97|8
1744050690000|2025-04-07 18:31:30|155.13|154.92|155.13|154.97|155.13|154.97|155.08|154.92|7
1744050700000|2025-04-07 18:31:40|155.08|155.02|155.18|155.02|155.23|155.07|155.08|154.97|39
1744050710000|2025-04-07 18:31:50|155.23|155.07|155.23|155.07|155.23|155.07|155.13|154.97|8
1744050720000|2025-04-07 18:32:00|155.28|155.12|155.23|155.07|155.28|155.12|155.23|155.07|8
1744050730000|2025-04-07 18:32:10|155.18|154.97|155.08|154.97|155.18|155.02|155.08|154.97|12
1744050740000|2025-04-07 18:32:20|155.03|154.92|155.13|155.02|155.13|155.02|155.03|154.92|10
1744050750000|2025-04-07 18:32:30|155.08|154.97|155.08|154.97|155.08|154.97|155.03|154.92|9
1744050760000|2025-04-07 18:32:40|||||||||4
1744050770000|2025-04-07 18:32:50|155.03|154.92|155.03|154.92|155.08|154.97|155.03|154.87|15
1744050780000|2025-04-07 18:33:00|155.08|154.97|155.08|154.97|155.08|154.97|155.08|154.97|2
1744050790000|2025-04-07 18:33:10|155.13|155.02|155.13|154.97|155.18|155.02|155.08|154.97|29
1744050800000|2025-04-07 18:33:20|155.23|155.02|155.23|155.12|155.23|155.12|155.18|155.02|9
1744050810000|2025-04-07 18:33:30|155.28|155.17|155.23|155.12|155.28|155.17|155.23|155.12|11
1744050820000|2025-04-07 18:33:40|155.28|155.17|155.28|155.12|155.33|155.17|155.28|155.12|17
1744050830000|2025-04-07 18:33:50|155.23|155.17|155.18|155.07|155.23|155.17|155.18|155.07|12
1744050840000|2025-04-07 18:34:00|155.23|155.12|155.33|155.22|155.38|155.22|155.23|155.12|6
1744050850000|2025-04-07 18:34:10|155.28|155.17|155.38|155.22|155.38|155.22|155.28|155.17|8
1744050860000|2025-04-07 18:34:20|155.33|155.17|155.43|155.27|155.43|155.27|155.33|155.17|12
1744050870000|2025-04-07 18:34:30|155.38|155.22|155.38|155.22|155.43|155.22|155.33|155.22|8
1744050880000|2025-04-07 18:34:40|155.33||155.38||155.38||155.33||6
1744050890000|2025-04-07 18:34:50|155.43|155.27|155.48|155.32|155.48|155.32|155.43|155.27|18
1744050900000|2025-04-07 18:35:00|155.43|155.22|155.48|155.32|155.48|155.32|155.33|155.22|13
1744050910000|2025-04-07 18:35:10|155.53|155.37|155.48|155.32|155.53|155.37|155.48|155.32|15
1744050920000|2025-04-07 18:35:20|155.43||155.43||155.48||155.43||0
1744050930000|2025-04-07 18:35:30|155.48|155.37|155.48|155.37|155.53|155.37|155.43|155.32|6
1744050940000|2025-04-07 18:35:40|155.53|155.42|155.58|155.42|155.63|155.47|155.53|155.37|0
1744050950000|2025-04-07 18:35:50|155.63|155.47|155.63|155.47|155.68|155.52|155.63|155.47|3
1744050960000|2025-04-07 18:36:00|155.58|155.42|155.53|155.42|155.58|155.42|155.53|155.42|0
1744050970000|2025-04-07 18:36:10|155.48|155.37|155.48|155.32|155.53|155.42|155.48|155.32|13
1744050980000|2025-04-07 18:36:20|155.43|155.27|155.53|155.37|155.53|155.37|155.43|155.27|0
1744050990000|2025-04-07 18:36:30|155.48|155.32|155.63|155.47|155.63|155.47|155.48|155.27|1
1744051000000|2025-04-07 18:36:40|155.58|155.42|155.63|155.47|155.63|155.47|155.58|155.42|8
1744051010000|2025-04-07 18:36:50|155.58|155.42|155.63|155.47|155.63|155.47|155.58|155.42|0
1744051020000|2025-04-07 18:37:00|155.58|155.42|155.58|155.42|155.58|155.42|155.58|155.42|6
1744051030000|2025-04-07 18:37:10|155.63|155.47|155.68|155.52|155.73|155.57|155.63|155.47|6
1744051040000|2025-04-07 18:37:20|155.78|155.57|155.83|155.72|155.83|155.72|155.78|155.57|9
1744051050000|2025-04-07 18:37:30|155.88|155.67|155.93|155.77|155.93|155.77|155.83|155.67|0
1744051060000|2025-04-07 18:37:40|155.88|155.82|155.83|155.67|155.93|155.82|155.83|155.67|3
1744051070000|2025-04-07 18:37:50|155.78|155.62|155.68|155.52|155.78|155.62|155.68|155.52|29
1744051080000|2025-04-07 18:38:00|155.63|155.47|155.63|155.47|155.63|155.47|155.58|155.42|5
1744051090000|2025-04-07 18:38:10|155.58|155.42|155.68|155.52|155.68|155.52|155.53|155.42|2
1744051100000|2025-04-07 18:38:20|155.73|155.57|155.73|155.57|155.73|155.57|155.68|155.57|0
1744051120000|2025-04-07 18:38:40|155.78|155.62|155.73|155.62|155.78|155.62|155.73|155.62|0
1744051130000|2025-04-07 18:38:50|155.68|155.57|155.68|155.52|155.68|155.57|155.63|155.47|7
1744051140000|2025-04-07 18:39:00|155.63|155.47|155.53|155.42|155.63|155.47|155.53|155.42|4
1744051150000|2025-04-07 18:39:10|155.58|155.37|155.53|155.37|155.58|155.37|155.53|155.37|1
1744051160000|2025-04-07 18:39:20|155.48|155.42|155.58|155.42|155.63|155.42|155.48|155.42|10
1744051170000|2025-04-07 18:39:30|155.53||155.53||155.53||155.53||0
1744051180000|2025-04-07 18:39:40|155.58|155.37|155.58|155.42|155.58|155.42|155.53|155.37|11
1744051200000|2025-04-07 18:40:00|155.53|155.37|155.43|155.32|155.53|155.37|155.43|155.32|2
1744051210000|2025-04-07 18:40:10|155.38|155.27|155.28|155.17|155.38|155.27|155.28|155.17|4
1744051220000|2025-04-07 18:40:20|155.23|155.12|155.23|155.07|155.28|155.12|155.13|155.02|9
1744051230000|2025-04-07 18:40:30|155.28|155.12|155.28|155.07|155.28|155.12|155.23|155.07|1
1744051240000|2025-04-07 18:40:40|155.33|155.12|155.33|155.22|155.38|155.22|155.28|155.07|0
1744051250000|2025-04-07 18:40:50|155.38|155.27|155.58|155.47|155.58|155.47|155.38|155.27|18
1744051260000|2025-04-07 18:41:00|155.53|155.42|155.73|155.62|155.73|155.62|155.53|155.37|14
1744051270000|2025-04-07 18:41:10|155.78|155.57|155.73|155.57|155.78|155.57|155.68|155.57|1
1744051280000|2025-04-07 18:41:20|155.78|155.62|155.83|155.67|155.83|155.67|155.78|155.62|0
1744051290000|2025-04-07 18:41:30|155.78|155.72|155.83|155.67|155.88|155.72|155.78|155.67|0
1744051300000|2025-04-07 18:41:40|155.78|155.62|155.68|155.52|155.78|155.62|155.68|155.52|9
1744051310000|2025-04-07 18:41:50|155.63|155.47|155.63|155.47|155.63|155.52|155.63|155.42|0
1744051320000|2025-04-07 18:42:00|155.58|155.42|155.43|155.27|155.58|155.42|155.43|155.27|1
1744051340000|2025-04-07 18:42:20|155.53|155.32|155.48|155.32|155.53|155.37|155.48|155.32|9
1744051350000|2025-04-07 18:42:30|155.58|155.37|155.43|155.27|155.58|155.37|155.43|155.27|5
1744051360000|2025-04-07 18:42:40|155.48|155.32|155.48|155.32|155.48|155.37|155.48|155.32|4
1744051370000|2025-04-07 18:42:50|155.43|155.27|155.48|155.37|155.48|155.37|155.43|155.27|1
1744051380000|2025-04-07 18:43:00|155.43|155.32|155.43|155.27|155.43|155.32|155.43|155.27|1
1744051390000|2025-04-07 18:43:10|155.53|155.32|155.58|155.42|155.58|155.42|155.53|155.32|3
1744051400000|2025-04-07 18:43:20|155.53|155.37|155.58|155.42|155.58|155.42|155.53|155.37|1
1744051410000|2025-04-07 18:43:30|155.53|155.37|155.53|155.42|155.58|155.47|155.53|155.37|4
1744051420000|2025-04-07 18:43:40|155.58|155.47|155.63|155.47|155.68|155.52|155.58|155.47|2
1744051430000|2025-04-07 18:43:50|155.58|155.42|155.58|155.42|155.63|155.42|155.58|155.42|1
1744051440000|2025-04-07 18:44:00|155.63|155.47|155.53|155.42|155.63|155.47|155.53|155.42|2
1744051450000|2025-04-07 18:44:10|155.58|155.37|155.73|155.57|155.78|155.62|155.58|155.37|22
1744051460000|2025-04-07 18:44:20|155.68|155.52|155.68|155.52|155.73|155.57|155.68|155.52|0
1744051470000|2025-04-07 18:44:30|155.63|155.57|155.63|155.52|155.63|155.57|155.63|155.52|3
1744051480000|2025-04-07 18:44:40|155.58|155.47|155.58|155.37|155.58|155.47|155.58|155.37|2
1744051490000|2025-04-07 18:44:50|155.53|155.32|155.43|155.27|155.53|155.37|155.43|155.27|6
1744051500000|2025-04-07 18:45:00|155.38|155.22|155.28|155.17|155.38|155.22|155.28|155.12|1
1744051510000|2025-04-07 18:45:10|155.33|155.12|155.33|155.12|155.33|155.12|155.28|155.12|6
1744051520000|2025-04-07 18:45:20|155.28|155.07|155.13|155.02|155.28|155.07|155.13|155.02|1
1744051530000|2025-04-07 18:45:30|155.18|155.07|155.33|155.17|155.33|155.17|155.18|155.02|6
1744051540000|2025-04-07 18:45:40|155.38|155.12|155.38|155.17|155.38|155.17|155.38|155.12|0
1744051550000|2025-04-07 18:45:50||155.22||155.22||155.22||155.22|0
1744051560000|2025-04-07 18:46:00|155.43|155.27|155.48|155.27|155.48|155.27|155.43|155.22|1
1744051570000|2025-04-07 18:46:10|155.53|155.32|155.58|155.37|155.58|155.37|155.53|155.32|0
1744051580000|2025-04-07 18:46:20|155.63|155.42|155.48|155.32|155.63|155.47|155.48|155.32|204
1744051590000|2025-04-07 18:46:30|155.43|155.27|155.48|155.32|155.48|155.32|155.38|155.27|2
1744051600000|2025-04-07 18:46:40|155.43|155.27|155.43|155.27|155.43|155.27|155.43|155.27|0
1744051610000|2025-04-07 18:46:50|155.48|155.32|155.48|155.32|155.58|155.42|155.48|155.32|10
1744051620000|2025-04-07 18:47:00|155.58|155.37|155.53|155.37|155.58|155.42|155.53|155.37|2
1744051630000|2025-04-07 18:47:10|155.48|155.32|155.53|155.37|155.53|155.37|155.43|155.32|22
1744051640000|2025-04-07 18:47:20|155.58|155.42|155.63|155.47|155.68|155.47|155.58|155.42|0
1744051650000|2025-04-07 18:47:30|155.58|155.37|155.58|155.42|155.58|155.42|155.53|155.37|5
1744051660000|2025-04-07 18:47:40|155.53|155.37|155.48|155.37|155.53|155.37|155.48|155.37|8
1744051670000|2025-04-07 18:47:50|155.43|155.32|155.38|155.22|155.43|155.37|155.38|155.22|38
1744051680000|2025-04-07 18:48:00|155.33|155.17|155.23|155.07|155.38|155.22|155.18|155.02|16
1744051690000|2025-04-07 18:48:10|155.28|155.12|155.33|155.17|155.33|155.17|155.28|155.12|0
1744051700000|2025-04-07 18:48:20|155.38|155.22|155.38|155.22|155.38|155.22|155.38|155.22|2
1744051710000|2025-04-07 18:48:30|155.43|155.17|155.38|155.17|155.43|155.22|155.38|155.17|0
1744051720000|2025-04-07 18:48:40|155.43|155.22|155.48|155.27|155.48|155.27|155.43|155.22|0
1744051730000|2025-04-07 18:48:50|155.43|155.32|155.43|155.27|155.43|155.32|155.43|155.27|0
1744051740000|2025-04-07 18:49:00|155.48|155.32|155.48|155.32|155.48|155.32|155.48|155.32|5
1744051750000|2025-04-07 18:49:10||155.37||155.32||155.37||155.32|2
1744051760000|2025-04-07 18:49:20|155.43|155.27|155.43|155.27|155.43|155.27|155.43|155.27|2
1744051770000|2025-04-07 18:49:30|155.38|155.22|155.43|155.27|155.43|155.27|155.38|155.22|7
1744051790000|2025-04-07 18:49:50|155.38|155.22|155.38|155.22|155.38|155.22|155.38|155.22|3
1744051800000|2025-04-07 18:50:00|155.33|155.17|155.28|155.12|155.33|155.17|155.23|155.07|18
1744051810000|2025-04-07 18:50:10|155.33|155.17|155.28|155.12|155.33|155.17|155.28|155.12|1
1744051820000|2025-04-07 18:50:20|155.33|155.17|155.38|155.22|155.43|155.22|155.33|155.17|1
1744051830000|2025-04-07 18:50:30|155.33|155.17|155.33|155.17|155.38|155.22|155.33|155.17|1
1744051840000|2025-04-07 18:50:40|155.38||155.38||155.38||155.38||0
1744051850000|2025-04-07 18:50:50|155.33|155.22|155.33|155.17|155.33|155.22|155.33|155.17|0
1744051860000|2025-04-07 18:51:00|155.28|155.12|155.23|155.07|155.28|155.12|155.23|155.07|4
1744051870000|2025-04-07 18:51:10|155.18|154.97|155.18|154.97|155.18|154.97|155.18|154.97|3
1744051880000|2025-04-07 18:51:20|155.13|155.02|155.08|154.92|155.13|155.02|155.08|154.92|0
1744051890000|2025-04-07 18:51:30|155.03|154.82|155.03|154.87|155.03|154.87|154.98|154.82|7
1744051910000|2025-04-07 18:51:50||154.92||154.87||154.92||154.87|2
1744051920000|2025-04-07 18:52:00|154.98|154.92|155.03|154.87|155.03|154.92|154.98|154.82|3
1744051930000|2025-04-07 18:52:10|154.98|154.82|154.98|154.82|154.98|154.82|154.98|154.82|1
1744051940000|2025-04-07 18:52:20|155.03|154.87|155.03|154.87|155.03|154.87|155.03|154.87|2
1744051950000|2025-04-07 18:52:30|155.08|154.92|155.08|154.87|155.08|154.92|155.03|154.87|2
1744051960000|2025-04-07 18:52:40|155.03|154.82|154.98|154.82|155.03|154.82|154.98|154.82|0
1744051970000|2025-04-07 18:52:50|155.03|154.87|155.03|154.82|155.08|154.87|154.98|154.82|0
1744051980000|2025-04-07 18:53:00|154.98|154.87|154.98|154.82|155.03|154.87|154.98|154.82|4
1744051990000|2025-04-07 18:53:10|154.93|154.77|154.93|154.77|154.93|154.77|154.93|154.77|0
1744052000000|2025-04-07 18:53:20|154.88|154.82|154.98|154.82|154.98|154.82|154.88|154.82|1
1744052010000|2025-04-07 18:53:30|155.03|154.87|155.03|154.87|155.03|154.87|155.03|154.82|2
1744052020000|2025-04-07 18:53:40|154.93|154.82|154.93|154.77|154.93|154.82|154.93|154.77|8
1744052030000|2025-04-07 18:53:50|154.88|154.67|154.83|154.67|154.88|154.67|154.83|154.67|13
1744052040000|2025-04-07 18:54:00|154.78|154.62|154.78|154.67|154.83|154.67|154.78|154.62|2
1744052050000|2025-04-07 18:54:10|154.73|154.62|154.78|154.62|154.78|154.62|154.73|154.57|3
1744052060000|2025-04-07 18:54:20|154.73|154.57|154.58|154.42|154.73|154.57|154.58|154.42|17
1744052070000|2025-04-07 18:54:30|154.63|154.47|154.58|154.47|154.63|154.47|154.58|154.42|2
1744052080000|2025-04-07 18:54:40|154.53|154.37|154.53|154.37|154.53|154.42|154.53|154.32|12
1744052090000|2025-04-07 18:54:50|154.58|154.42|154.53|154.37|154.58|154.42|154.53|154.37|1
1744052100000|2025-04-07 18:55:00|154.48|154.32|154.48|154.32|154.53|154.37|154.48|154.32|1
1744052110000|2025-04-07 18:55:10|154.53|154.37|154.53|154.37|154.58|154.42|154.53|154.32|1
1744052120000|2025-04-07 18:55:20|154.48|154.32|154.58|154.42|154.58|154.42|154.48|154.32|2
1744052130000|2025-04-07 18:55:30|154.53|154.37|154.58|154.42|154.58|154.42|154.53|154.37|107
1744052140000|2025-04-07 18:55:40|154.53|154.37|154.48|154.32|154.53|154.37|154.48|154.32|11
1744052150000|2025-04-07 18:55:50|154.43||154.48||154.48||154.43||2
1744052160000|2025-04-07 18:56:00||154.37||154.37||154.37||154.37|0
1744052170000|2025-04-07 18:56:10|154.53|154.32|154.38|154.27|154.53|154.37|154.38|154.22|14
1744052180000|2025-04-07 18:56:20|154.43|154.22|154.43|154.27|154.43|154.27|154.43|154.22|6
1744052190000|2025-04-07 18:56:30|154.38|154.22|154.38|154.22|154.38|154.22|154.38|154.22|1
1744052210000|2025-04-07 18:56:50|154.33|154.27|154.33|154.17|154.33|154.27|154.28|154.17|22
1744052220000|2025-04-07 18:57:00|154.38|154.22|154.38|154.22|154.38|154.27|154.38|154.22|2
1744052230000|2025-04-07 18:57:10|154.33|154.27|154.43|154.32|154.43|154.32|154.33|154.22|1
1744052240000|2025-04-07 18:57:20|154.48||154.48||154.48||154.48||0
1744052260000|2025-04-07 18:57:40|154.43||154.48||154.48||154.43||0
1744052270000|2025-04-07 18:57:50|154.43|154.27|154.43|154.27|154.43|154.27|154.43|154.27|1
1744052280000|2025-04-07 18:58:00|154.48|154.32|154.38|154.22|154.48|154.32|154.33|154.22|5
1744052290000|2025-04-07 18:58:10|154.43|154.27|154.43|154.27|154.43|154.27|154.43|154.27|2
1744052300000|2025-04-07 18:58:20|154.38|154.22|154.38|154.22|154.38|154.22|154.38|154.22|2
1744052310000|2025-04-07 18:58:30||154.27||154.22||154.27||154.22|0
1744052320000|2025-04-07 18:58:40|154.33||154.33||154.38||154.33||2
1744052330000|2025-04-07 18:58:50|154.38|154.27|154.38|154.22|154.43|154.27|154.38|154.22|6
1744052340000|2025-04-07 18:59:00|154.43|154.27|154.43|154.27|154.43|154.32|154.43|154.27|3
1744052350000|2025-04-07 18:59:10|154.38|154.22|154.33|154.22|154.38|154.22|154.33|154.22|8
1744052360000|2025-04-07 18:59:20|154.38|154.27|154.43|154.27|154.43|154.27|154.38|154.27|2
1744052370000|2025-04-07 18:59:30|154.48|154.32|154.48|154.32|154.53|154.37|154.43|154.27|0
1744052380000|2025-04-07 18:59:40|154.43|154.27|154.38|154.27|154.48|154.32|154.38|154.27|1
1744052390000|2025-04-07 18:59:50|154.43|154.22|154.43|154.27|154.43|154.27|154.43|154.22|2
1744052400000|2025-04-07 19:00:00|154.48|154.32|154.48|154.32|154.53|154.32|154.43|154.22|0
1744052410000|2025-04-07 19:00:10|154.53|154.37|154.53|154.37|154.53|154.37|154.48|154.37|0
1744052420000|2025-04-07 19:00:20|154.58|154.42|154.88|154.72|154.93|154.72|154.58|154.37|10
1744052430000|2025-04-07 19:00:30|154.83|154.67|154.88|154.72|155.08|154.87|154.78|154.67|6
1744052440000|2025-04-07 19:00:40|154.83|154.67|154.98|154.87|154.98|154.87|154.78|154.67|15
1744052450000|2025-04-07 19:00:50|154.93|154.82|154.78|154.62|154.93|154.82|154.78|154.62|3
1744052460000|2025-04-07 19:01:00|154.73|154.67|154.88|154.67|154.88|154.72|154.73|154.67|5
1744052470000|2025-04-07 19:01:10|154.83|154.62|154.73|154.57|154.83|154.62|154.73|154.57|1
1744052480000|2025-04-07 19:01:20|154.68|154.52|154.73|154.57|154.73|154.57|154.68|154.52|3
1744052490000|2025-04-07 19:01:30|154.78|154.52|154.78|154.57|154.78|154.57|154.73|154.52|0
1744052500000|2025-04-07 19:01:40|154.83|154.62|154.83|154.67|154.93|154.72|154.78|154.62|42
1744052510000|2025-04-07 19:01:50|154.73|154.57|154.73|154.57|154.78|154.57|154.68|154.52|4
1744052520000|2025-04-07 19:02:00|154.68|154.52|154.53|154.37|154.68|154.52|154.53|154.37|5
1744052530000|2025-04-07 19:02:10|154.48|154.32|154.53|154.32|154.53|154.32|154.48|154.32|2
1744052540000|2025-04-07 19:02:20|154.63|154.37|154.63|154.42|154.63|154.42|154.63|154.37|1
1744052570000|2025-04-07 19:02:50|154.58|154.37|154.48|154.37|154.58|154.37|154.48|154.37|0
1744052580000|2025-04-07 19:03:00|154.53||154.53||154.53||154.53||2
1744052610000|2025-04-07 19:03:30|154.48|154.32|154.48|154.32|154.48|154.32|154.43|154.32|3
1744052620000|2025-04-07 19:03:40|154.53|154.37|154.53|154.37|154.53|154.37|154.53|154.37|2
1744052630000|2025-04-07 19:03:50|154.58|154.42|154.48|154.32|154.58|154.42|154.48|154.32|5
1744052640000|2025-04-07 19:04:00||154.37||154.32||154.37||154.32|1
1744052650000|2025-04-07 19:04:10|154.43|154.27|154.38|154.22|154.43|154.27|154.38|154.22|5
1744052660000|2025-04-07 19:04:20|154.33|154.17|154.38|154.22|154.43|154.22|154.33|154.17|3
1744052670000|2025-04-07 19:04:30|154.33|154.17|154.38|154.22|154.38|154.22|154.33|154.17|0
1744052680000|2025-04-07 19:04:40|154.43|154.27|154.38|154.22|154.48|154.27|154.38|154.22|0
1744052690000|2025-04-07 19:04:50|154.43|154.27|154.38|154.22|154.43|154.27|154.38|154.22|0
1744052700000|2025-04-07 19:05:00|154.43|154.27|154.48|154.27|154.53|154.37|154.43|154.27|3
1744052720000|2025-04-07 19:05:20|154.43|154.22|154.43|154.27|154.43|154.27|154.38|154.22|0
1744052730000|2025-04-07 19:05:30|154.38|154.22|154.38|154.22|154.38|154.22|154.38|154.22|0
1744052740000|2025-04-07 19:05:40|154.43|154.27|154.33|154.22|154.48|154.32|154.33|154.22|7
1744052750000|2025-04-07 19:05:50|154.38|154.27|154.38|154.22|154.43|154.27|154.38|154.22|3
1744052760000|2025-04-07 19:06:00|154.48|154.27|154.43|154.27|154.48|154.27|154.43|154.22|1
1744052770000|2025-04-07 19:06:10|154.38|154.22|154.28|154.17|154.38|154.22|154.28|154.17|2
1744052780000|2025-04-07 19:06:20|154.33|154.22|154.23|154.07|154.33|154.22|154.23|154.07|10
1744052790000|2025-04-07 19:06:30|154.18|154.02|154.18|153.97|154.18|154.02|154.13|153.97|1
1744052800000|2025-04-07 19:06:40|154.23|154.02|154.23|154.07|154.23|154.07|154.23|154.02|0
1744052810000|2025-04-07 19:06:50|154.28|154.12|154.23|154.07|154.28|154.12|154.23|154.07|0
1744052820000|2025-04-07 19:07:00|154.18|154.02|154.23|154.02|154.23|154.02|154.13|154.02|0
1744052830000|2025-04-07 19:07:10||154.07||154.07||154.07||154.02|0
1744052840000|2025-04-07 19:07:20|154.28|154.12|154.28|154.12|154.33|154.12|154.28|154.12|0
1744052850000|2025-04-07 19:07:30|154.33|154.17|154.38|154.22|154.38|154.22|154.33|154.17|0
1744052860000|2025-04-07 19:07:40|154.43||154.43||154.43||154.38||0
1744052870000|2025-04-07 19:07:50|154.38|154.17|154.33|154.17|154.38|154.22|154.28|154.12|1
1744052880000|2025-04-07 19:08:00||154.12||154.17||154.17||154.12|0
1744052890000|2025-04-07 19:08:10||154.22||154.17||154.22||154.17|1
1744052920000|2025-04-07 19:08:40|154.28|154.12|154.23|154.07|154.28|154.12|154.23|154.07|5
1744052940000|2025-04-07 19:09:00|154.18|153.97|154.18|154.02|154.18|154.02|154.08|153.97|4
1744052950000|2025-04-07 19:09:10|154.23|154.07|154.18|154.02|154.28|154.07|154.18|154.02|6
1744052960000|2025-04-07 19:09:20||154.07||154.02||154.07||154.02|0
1744052970000|2025-04-07 19:09:30|154.28|154.07|154.18|154.02|154.33|154.12|154.18|154.02|2
1744052980000|2025-04-07 19:09:40|154.13|153.97|154.13|153.97|154.13|154.02|154.08|153.97|1
1744052990000|2025-04-07 19:09:50|154.18|154.02|154.23|154.02|154.23|154.02|154.18|154.02|0
1744053000000|2025-04-07 19:10:00|154.18|153.97|154.03|153.92|154.18|153.97|154.03|153.92|2
1744053010000|2025-04-07 19:10:10|154.08|153.97|154.13|153.97|154.13|153.97|154.08|153.92|3
1744053020000|2025-04-07 19:10:20|154.08|154.02|154.18|154.02|154.18|154.02|154.08|154.02|4
1744053030000|2025-04-07 19:10:30|154.28|154.07|154.33|154.17|154.33|154.17|154.28|154.07|4
1744053040000|2025-04-07 19:10:40|154.28|154.12|154.18|154.02|154.28|154.12|154.18|154.02|0
1744053050000|2025-04-07 19:10:50|154.23|153.97|154.23|154.02|154.23|154.02|154.18|153.97|0
1744053060000|2025-04-07 19:11:00|154.18||154.18||154.23||154.18||0
1744053070000|2025-04-07 19:11:10|154.13|153.97|154.13|153.97|154.13|153.97|154.13|153.97|0
1744053080000|2025-04-07 19:11:20|154.18||154.13||154.18||154.13||0
1744053090000|2025-04-07 19:11:30|154.18||154.18||154.18||154.18||0
1744053100000|2025-04-07 19:11:40|154.13||154.13||154.13||154.13||0
1744053110000|2025-04-07 19:11:50|154.18|154.02|154.18|153.97|154.18|154.02|154.18|153.97|0
1744053120000|2025-04-07 19:12:00|154.13|154.02|154.18|154.02|154.18|154.02|154.13|153.97|0
1744053130000|2025-04-07 19:12:10|154.23|154.07|154.33|154.12|154.33|154.22|154.23|154.07|0
1744053140000|2025-04-07 19:12:20|154.38|154.17|154.38|154.22|154.38|154.22|154.38|154.17|0
1744053150000|2025-04-07 19:12:30|154.43|154.27|154.43|154.27|154.43|154.27|154.43|154.27|1
1744053180000|2025-04-07 19:13:00|154.38|154.22|154.38|154.22|154.38|154.22|154.33|154.22|4
1744053190000|2025-04-07 19:13:10|154.43|154.27|154.38|154.27|154.43|154.27|154.38|154.27|2
1744053200000|2025-04-07 19:13:20||154.22||154.22||154.27||154.22|4
1744053210000|2025-04-07 19:13:30|154.43|154.27|154.43|154.27|154.43|154.27|154.43|154.27|4
1744053220000|2025-04-07 19:13:40|154.38|154.22|154.38|154.27|154.38|154.27|154.38|154.22|0
1744053230000|2025-04-07 19:13:50|154.43|154.22|154.43|154.27|154.43|154.27|154.38|154.22|10
1744053240000|2025-04-07 19:14:00|154.38|154.22|154.28|154.12|154.38|154.22|154.28|154.12|11
1744053250000|2025-04-07 19:14:10|154.23|154.07|154.23|154.07|154.28|154.07|154.23|154.07|0
1744053260000|2025-04-07 19:14:20|154.28||154.28||154.28||154.28||0
1744053270000|2025-04-07 19:14:30|154.23|154.12|154.23|154.12|154.28|154.12|154.23|154.12|0
1744053280000|2025-04-07 19:14:40|154.28|154.17|154.33|154.17|154.33|154.17|154.23|154.17|10
1744053290000|2025-04-07 19:14:50|154.28|154.12|154.33|154.17|154.33|154.17|154.28|154.12|0
1744053300000|2025-04-07 19:15:00|154.28|154.12|154.28|154.12|154.28|154.12|154.28|154.12|0
1744053310000|2025-04-07 19:15:10|154.23||154.28||154.28||154.23||2
1744053320000|2025-04-07 19:15:20|154.23|154.17|154.28|154.17|154.38|154.17|154.23|154.17|8
1744053330000|2025-04-07 19:15:30|154.23|154.12|154.23|154.12|154.23|154.12|154.23|154.12|1
1744053340000|2025-04-07 19:15:40|154.18|154.07|154.18|154.02|154.18|154.07|154.18|154.02|4
1744053350000|2025-04-07 19:15:50|154.13|153.92|154.18|154.07|154.23|154.07|154.08|153.92|7
1744053360000|2025-04-07 19:16:00||154.02||154.02||154.02||154.02|2
1744053370000|2025-04-07 19:16:10|154.13|153.97|153.98|153.87|154.13|153.97|153.98|153.87|3
1744053380000|2025-04-07 19:16:20|154.03|153.82|154.03|153.92|154.03|153.92|154.03|153.82|15
1744053390000|2025-04-07 19:16:30|154.08|153.97|154.13|153.97|154.13|153.97|154.08|153.97|2
1744053400000|2025-04-07 19:16:40|154.18|154.02|154.33|154.17|154.33|154.17|154.18|154.02|9
1744053410000|2025-04-07 19:16:50|154.38|154.22|154.43|154.27|154.48|154.32|154.38|154.22|15
1744053420000|2025-04-07 19:17:00|154.48|154.32|154.58|154.42|154.58|154.42|154.48|154.32|0
1744053430000|2025-04-07 19:17:10|154.53|154.37|154.48|154.32|154.53|154.37|154.48|154.32|2
1744053440000|2025-04-07 19:17:20|154.53|154.37|154.63|154.42|154.68|154.47|154.53|154.37|3
1744053450000|2025-04-07 19:17:30|154.58|154.37|154.48|154.32|154.58|154.37|154.48|154.32|0
1744053460000|2025-04-07 19:17:40|154.43|154.27|154.43|154.27|154.43|154.27|154.43|154.27|3
1744053470000|2025-04-07 19:17:50|154.48|154.32|154.48|154.32|154.48|154.32|154.48|154.32|2
1744053490000|2025-04-07 19:18:10|154.58|154.37|154.73|154.62|154.78|154.62|154.58|154.37|8
1744053500000|2025-04-07 19:18:20|154.78|154.52|154.73|154.57|154.83|154.62|154.73|154.52|3
1744053520000|2025-04-07 19:18:40|154.78|154.62|154.83|154.62|154.83|154.62|154.73|154.62|0
1744053530000|2025-04-07 19:18:50|154.93|154.67|154.93|154.72|154.93|154.72|154.93|154.67|0
1744053540000|2025-04-07 19:19:00|154.88|154.77|154.88|154.72|154.88|154.77|154.88|154.72|1
1744053550000|2025-04-07 19:19:10|154.78|154.62|154.78|154.62|154.83|154.67|154.78|154.62|9
1744053570000|2025-04-07 19:19:30|154.83|154.67|154.78|154.67|154.83|154.67|154.78|154.67|2
1744053580000|2025-04-07 19:19:40|154.73|154.62|154.88|154.67|154.88|154.67|154.73|154.57|7
1744053590000|2025-04-07 19:19:50|154.83|154.62|154.78|154.62|154.83|154.62|154.78|154.62|2
1744053600000|2025-04-07 19:20:00|154.73|154.57|154.78|154.62|154.78|154.62|154.73|154.57|2
1744053610000|2025-04-07 19:20:10|154.83|154.67|154.78|154.62|154.88|154.72|154.78|154.62|4
1744053620000|2025-04-07 19:20:20|154.73|154.57|154.73|154.57|154.73|154.57|154.73|154.57|0
1744053630000|2025-04-07 19:20:30|154.68|154.52|154.68|154.52|154.68|154.52|154.68|154.52|0
1744053640000|2025-04-07 19:20:40|154.73|154.57|154.68|154.52|154.73|154.57|154.68|154.52|1
1744053650000|2025-04-07 19:20:50|154.63|154.47|154.63|154.47|154.63|154.47|154.63|154.47|4
1744053660000|2025-04-07 19:21:00|154.58|154.42|154.48|154.37|154.63|154.42|154.48|154.37|3
1744053670000|2025-04-07 19:21:10|154.43|154.32|154.53|154.32|154.53|154.32|154.38|154.27|3
1744053680000|2025-04-07 19:21:20|154.48|154.37|154.68|154.47|154.68|154.47|154.48|154.37|3
1744053690000|2025-04-07 19:21:30|154.63|154.42|154.58|154.37|154.63|154.42|154.58|154.37|1
1744053700000|2025-04-07 19:21:40|154.63|154.42|154.53|154.37|154.63|154.42|154.53|154.37|0
1744053710000|2025-04-07 19:21:50|154.58|154.42|154.63|154.42|154.63|154.42|154.53|154.42|0
1744053720000|2025-04-07 19:22:00|154.68|154.47|154.73|154.57|154.73|154.57|154.68|154.47|4
1744053730000|2025-04-07 19:22:10|154.78|154.62|154.78|154.62|154.78|154.62|154.78|154.62|4
1744053740000|2025-04-07 19:22:20|154.73|154.52|154.73|154.57|154.73|154.57|154.68|154.52|3
1744053760000|2025-04-07 19:22:40|154.68|154.47|154.73|154.57|154.73|154.57|154.63|154.47|6
1744053770000|2025-04-07 19:22:50|154.68|154.52|154.68|154.52|154.68|154.52|154.68|154.52|1
1744053780000|2025-04-07 19:23:00|154.63|154.47|154.53|154.37|154.63|154.47|154.53|154.37|7
1744053790000|2025-04-07 19:23:10|154.48|154.27|154.48|154.27|154.53|154.27|154.48|154.27|2
1744053800000|2025-04-07 19:23:20|154.53|154.32|154.53|154.32|154.53|154.32|154.53|154.32|0
1744053810000|2025-04-07 19:23:30|154.48||154.48||154.48||154.48||0
1744053820000|2025-04-07 19:23:40||154.27||154.27||154.27||154.27|0
1744053830000|2025-04-07 19:23:50|154.53|154.32|154.53|154.32|154.53|154.32|154.53|154.32|0
1744053840000|2025-04-07 19:24:00|154.48||154.53||154.53||154.48||0
1744053850000|2025-04-07 19:24:10|154.48||154.48||154.48||154.48||0
1744053860000|2025-04-07 19:24:20|154.53|154.22|154.28|154.07|154.53|154.22|154.28|154.07|9
1744053870000|2025-04-07 19:24:30|154.33|154.12|154.43|154.27|154.48|154.27|154.33|154.12|9
1744053880000|2025-04-07 19:24:40|154.48|154.22|154.33|154.17|154.48|154.22|154.33|154.17|6
1744053890000|2025-04-07 19:24:50|154.38|154.22|154.43|154.22|154.43|154.22|154.38|154.22|1
1744053900000|2025-04-07 19:25:00|154.48|154.27|154.63|154.47|154.68|154.47|154.48|154.27|28
1744053910000|2025-04-07 19:25:10|154.58|154.42|154.53|154.37|154.58|154.42|154.53|154.37|0
1744053920000|2025-04-07 19:25:20|154.58||154.53||154.58||154.53||0
1744053930000|2025-04-07 19:25:30|154.58||154.53||154.58||154.53||0
1744053940000|2025-04-07 19:25:40|154.58||154.53||154.58||154.53||0
1744053950000|2025-04-07 19:25:50|154.48|154.27|154.43|154.27|154.48|154.27|154.43|154.27|4
1744053960000|2025-04-07 19:26:00|154.48||154.43||154.48||154.43||0
1744053970000|2025-04-07 19:26:10|154.38|154.22|154.33|154.17|154.38|154.22|154.33|154.17|3
1744053980000|2025-04-07 19:26:20|154.38|154.22|154.53|154.37|154.53|154.37|154.33|154.22|1
1744053990000|2025-04-07 19:26:30|154.58|154.42|154.58|154.37|154.58|154.42|154.58|154.37|0
1744054000000|2025-04-07 19:26:40|154.53|154.32|154.43|154.27|154.53|154.32|154.43|154.27|3
1744054010000|2025-04-07 19:26:50|154.38|154.22|154.38|154.22|154.38|154.22|154.38|154.22|1
1744054020000|2025-04-07 19:27:00|154.33|154.17|154.18|154.02|154.33|154.17|154.18|153.97|3
1744054030000|2025-04-07 19:27:10|154.23|154.07|154.13|153.97|154.23|154.07|154.13|153.97|5
1744054040000|2025-04-07 19:27:20|154.18|154.02|154.18|154.02|154.18|154.02|154.18|154.02|2
1744054050000|2025-04-07 19:27:30|154.13|153.97|154.13|153.97|154.13|153.97|154.13|153.97|0
1744054060000|2025-04-07 19:27:40|154.18|154.02|154.13|153.97|154.18|154.02|154.13|153.97|4
1744054080000|2025-04-07 19:28:00|154.18|154.02|154.18|153.97|154.18|154.02|154.18|153.97|2
1744054100000|2025-04-07 19:28:20|154.28|154.02|154.23|154.02|154.28|154.12|154.23|154.02|1
1744054110000|2025-04-07 19:28:30|154.28|154.07|154.28|154.07|154.28|154.07|154.28|154.07|0
1744054120000|2025-04-07 19:28:40|154.33|154.12|154.43|154.22|154.43|154.22|154.33|154.12|0
1744054130000|2025-04-07 19:28:50|154.38|154.17|154.38|154.17|154.38|154.17|154.38|154.17|0
1744054140000|2025-04-07 19:29:00|154.43|154.22|154.38|154.22|154.43|154.22|154.38|154.22|0
1744054150000|2025-04-07 19:29:10||154.17||154.17||154.17||154.17|0
1744054170000|2025-04-07 19:29:30|154.33||154.33||154.33||154.33||0
1744054180000|2025-04-07 19:29:40|154.28|154.12|154.28|154.12|154.28|154.12|154.23|154.12|4
1744054190000|2025-04-07 19:29:50|154.23|154.07|154.23|154.02|154.23|154.07|154.23|154.02|9
1744054200000|2025-04-07 19:30:00||154.07||154.07||154.07||154.07|4
1744054210000|2025-04-07 19:30:10|154.28|154.17|154.43|154.27|154.43|154.27|154.28|154.17|7
1744054220000|2025-04-07 19:30:20|154.38|154.17|154.43|154.27|154.48|154.32|154.33|154.17|10
1744054230000|2025-04-07 19:30:30|154.38|154.22|154.33|154.12|154.38|154.22|154.28|154.12|2
1744054240000|2025-04-07 19:30:40|154.38|154.17|154.43|154.27|154.48|154.27|154.38|154.17|1
1744054250000|2025-04-07 19:30:50|154.48||154.43||154.48||154.43||0
1744054260000|2025-04-07 19:31:00|154.48|154.32|154.53|154.37|154.58|154.37|154.48|154.32|0
1744054270000|2025-04-07 19:31:10|154.48|154.32|154.43|154.27|154.58|154.37|154.43|154.27|2
1744054300000|2025-04-07 19:31:40|154.38||154.43||154.43||154.38||2
1744054320000|2025-04-07 19:32:00|154.48|154.32|154.68|154.52|154.68|154.52|154.48|154.32|9
1744054330000|2025-04-07 19:32:10|154.63|154.47|154.63|154.47|154.63|154.47|154.58|154.42|1
1744054340000|2025-04-07 19:32:20|154.68|154.52|154.68|154.47|154.73|154.57|154.63|154.42|0
1744054350000|2025-04-07 19:32:30|154.73|154.52|154.78|154.62|154.78|154.62|154.73|154.52|6
1744054360000|2025-04-07 19:32:40|154.83|154.67|154.83|154.67|154.88|154.72|154.83|154.67|0
1744054370000|2025-04-07 19:32:50|154.78||154.83||154.83||154.78||0
1744054380000|2025-04-07 19:33:00|154.88|154.72|155.03|154.87|155.03|154.87|154.88|154.72|3
1744054390000|2025-04-07 19:33:10|155.08|154.92|154.93|154.77|155.08|154.92|154.93|154.77|4
1744054400000|2025-04-07 19:33:20|154.88|154.82|154.98|154.82|154.98|154.82|154.88|154.82|0
1744054410000|2025-04-07 19:33:30|155.03|154.87|155.03|154.82|155.08|154.87|155.03|154.82|0
1744054420000|2025-04-07 19:33:40||154.87||154.87||154.87||154.87|0
1744054430000|2025-04-07 19:33:50|155.08|154.92|155.08|154.92|155.08|154.92|155.08|154.92|1
1744054440000|2025-04-07 19:34:00|155.03|154.87|155.08|154.92|155.08|154.92|155.03|154.87|2
1744054470000|2025-04-07 19:34:30|155.03|154.87|155.13|154.97|155.13|154.97|155.03|154.87|5
1744054480000|2025-04-07 19:34:40|155.08|155.02|155.13|154.97|155.18|155.02|155.08|154.92|1
1744054490000|2025-04-07 19:34:50||154.92||154.97||154.97||154.92|0
1744054500000|2025-04-07 19:35:00|155.18|155.02|155.18|155.07|155.28|155.12|155.18|155.02|1
1744054510000|2025-04-07 19:35:10|155.23|154.92|155.03|154.87|155.23|154.92|155.03|154.87|15
1744054520000|2025-04-07 19:35:20|155.08|154.82|154.93|154.77|155.08|154.82|154.83|154.62|15
1744054530000|2025-04-07 19:35:30|154.98|154.82|155.08|154.92|155.08|154.97|154.98|154.82|7
1744054540000|2025-04-07 19:35:40|155.13|154.87|155.13|154.92|155.13|154.92|155.13|154.87|1
1744054550000|2025-04-07 19:35:50|155.08|154.97|155.18|154.97|155.18|154.97|155.08|154.97|1
1744054560000|2025-04-07 19:36:00|155.13|154.87|155.13|154.97|155.13|154.97|155.03|154.87|2
1744054570000|2025-04-07 19:36:10|155.03|154.92|155.03|154.87|155.03|154.92|155.03|154.87|1
1744054580000|2025-04-07 19:36:20|154.98|154.82|154.98|154.82|154.98|154.82|154.98|154.82|6
1744054600000|2025-04-07 19:36:40|154.93|154.77|154.93|154.77|154.93|154.77|154.93|154.77|0
1744054610000|2025-04-07 19:36:50|154.98|154.87|154.98|154.87|154.98|154.87|154.98|154.87|3
1744054620000|2025-04-07 19:37:00|155.03|154.92|155.28|155.12|155.28|155.17|155.03|154.92|15
1744054630000|2025-04-07 19:37:10|155.33|155.17|155.28|155.12|155.33|155.17|155.28|155.07|2
1744054640000|2025-04-07 19:37:20|155.33|155.07|155.43|155.22|155.48|155.32|155.33|155.07|5
1744054650000|2025-04-07 19:37:30|155.48|155.27|155.43|155.32|155.53|155.32|155.43|155.27|3
1744054660000|2025-04-07 19:37:40|155.38|155.27|155.48|155.32|155.48|155.32|155.38|155.27|2
1744054670000|2025-04-07 19:37:50|155.53|155.37|155.58|155.42|155.58|155.42|155.53|155.37|0
1744054680000|2025-04-07 19:38:00|155.53|155.52|155.68|155.52|155.73|155.57|155.53|155.52|28
1744054690000|2025-04-07 19:38:10|155.63|155.47|155.58|155.42|155.63|155.47|155.58|155.42|153
1744054700000|2025-04-07 19:38:20|155.53|155.47|155.58|155.42|155.58|155.47|155.48|155.37|4
1744054710000|2025-04-07 19:38:30|155.48|155.37|155.48|155.32|155.48|155.37|155.48|155.32|1
1744054720000|2025-04-07 19:38:40|155.43|155.27|155.43|155.27|155.43|155.27|155.43|155.27|0
1744054730000|2025-04-07 19:38:50|155.38|155.22|155.43|155.27|155.43|155.32|155.33|155.17|11
1744054740000|2025-04-07 19:39:00|155.38|155.32|155.33|155.17|155.38|155.32|155.33|155.17|4
1744054750000|2025-04-07 19:39:10|155.38|155.22|155.38|155.22|155.38|155.22|155.38|155.22|2
1744054760000|2025-04-07 19:39:20|155.33|155.12|155.33|155.22|155.33|155.22|155.28|155.12|2
1744054770000|2025-04-07 19:39:30|155.38|155.17|155.28|155.12|155.38|155.17|155.28|155.12|0
1744054780000|2025-04-07 19:39:40|155.23|155.07|155.23|155.07|155.23|155.07|155.18|155.07|1
1744054790000|2025-04-07 19:39:50|155.18|155.02|155.18|155.02|155.18|155.02|155.18|155.02|0
1744054800000|2025-04-07 19:40:00|155.23|155.07|155.08|154.92|155.28|155.12|155.08|154.92|6
1744054810000|2025-04-07 19:40:10|155.03|154.87|155.13|154.97|155.13|154.97|155.03|154.87|3
1744054820000|2025-04-07 19:40:20|155.18|155.02|155.18|155.02|155.18|155.02|155.13|155.02|0
1744054830000|2025-04-07 19:40:30|155.13|154.97|155.08|154.92|155.13|154.97|155.08|154.92|1
1744054840000|2025-04-07 19:40:40|155.18|154.97|155.18|154.97|155.18|154.97|155.18|154.97|24
1744054850000|2025-04-07 19:40:50||155.02||155.02||155.02||155.02|0
1744054860000|2025-04-07 19:41:00|155.13|154.92|155.13|154.92|155.13|154.92|155.13|154.92|5
1744054870000|2025-04-07 19:41:10||154.97||154.97||154.97||154.97|0
1744054880000|2025-04-07 19:41:20|155.08|154.92|155.08|154.92|155.08|154.92|155.08|154.92|0
1744054890000|2025-04-07 19:41:30|154.98|154.82|154.98|154.82|154.98|154.82|154.98|154.82|11
1744054900000|2025-04-07 19:41:40|155.03|154.87|155.03|154.87|155.03|154.87|155.03|154.87|17
1744054910000|2025-04-07 19:41:50|154.98|154.82|154.98|154.82|154.98|154.82|154.98|154.82|9
1744054920000|2025-04-07 19:42:00|154.93|154.77|154.93|154.77|154.93|154.82|154.93|154.77|0
1744054930000|2025-04-07 19:42:10|154.88||154.93||154.93||154.88||25
1744054940000|2025-04-07 19:42:20|155.03|154.82|155.03|154.92|155.08|154.97|155.03|154.77|22
1744054950000|2025-04-07 19:42:30|154.98|154.87|154.83|154.67|154.98|154.87|154.83|154.67|22
1744054960000|2025-04-07 19:42:40|154.78|154.62|154.93|154.77|154.93|154.77|154.78|154.62|10
1744054970000|2025-04-07 19:42:50||154.72||154.72||154.72||154.72|0
1744054980000|2025-04-07 19:43:00|154.88|154.77|154.83|154.67|154.88|154.77|154.83|154.67|0
1744054990000|2025-04-07 19:43:10|154.88|154.72|154.88|154.67|154.88|154.72|154.88|154.67|0
1744055000000|2025-04-07 19:43:20|154.83|154.72|154.83|154.67|154.83|154.72|154.83|154.67|4
1744055010000|2025-04-07 19:43:30|154.78|154.62|154.78|154.62|154.78|154.62|154.78|154.57|8
1744055020000|2025-04-07 19:43:40|154.73|154.57|154.73|154.52|154.73|154.57|154.63|154.52|6
1744055030000|2025-04-07 19:43:50|154.68||154.68||154.68||154.68||0
1744055040000|2025-04-07 19:44:00|154.63|154.47|154.58|154.42|154.63|154.47|154.58|154.42|2
1744055050000|2025-04-07 19:44:10|154.53|154.37|154.53|154.37|154.53|154.37|154.53|154.37|4
1744055060000|2025-04-07 19:44:20|154.48|154.32|154.58|154.42|154.58|154.42|154.43|154.27|8
1744055070000|2025-04-07 19:44:30|154.63|154.47|154.63|154.47|154.63|154.47|154.63|154.47|11
1744055080000|2025-04-07 19:44:40|154.58|154.42|154.58|154.42|154.58|154.42|154.53|154.42|5
1744055090000|2025-04-07 19:44:50|154.53|154.37|154.53|154.37|154.53|154.37|154.53|154.37|3
1744055100000|2025-04-07 19:45:00|154.58|154.42|154.53|154.37|154.58|154.42|154.53|154.37|1
1744055110000|2025-04-07 19:45:10|154.58|154.42|154.68|154.52|154.68|154.52|154.58|154.42|0
1744055120000|2025-04-07 19:45:20|154.63|154.47|154.63|154.47|154.63|154.47|154.53|154.42|6
1744055130000|2025-04-07 19:45:30|154.68|154.52|154.68|154.57|154.78|154.62|154.68|154.52|7
1744055140000|2025-04-07 19:45:40|154.73|154.52|154.63|154.52|154.73|154.52|154.63|154.52|1
1744055150000|2025-04-07 19:45:50|154.58|154.42|154.58|154.42|154.58|154.42|154.58|154.42|7
1744055160000|2025-04-07 19:46:00|154.53||154.53||154.53||154.53||0
1744055170000|2025-04-07 19:46:10|154.48|154.32|154.48|154.32|154.48|154.32|154.48|154.32|3
1744055190000|2025-04-07 19:46:30|154.43||154.48||154.48||154.43||2
1744055200000|2025-04-07 19:46:40|154.58|154.37|154.58|154.42|154.58|154.42|154.58|154.37|9
1744055210000|2025-04-07 19:46:50|154.53|154.37|154.53|154.37|154.53|154.37|154.53|154.37|2
1744055220000|2025-04-07 19:47:00|154.63|154.42|154.58|154.42|154.68|154.52|154.53|154.42|8
1744055230000|2025-04-07 19:47:10|154.53|154.32|154.48|154.32|154.53|154.32|154.48|154.32|5
1744055240000|2025-04-07 19:47:20|154.43|154.22|154.43|154.27|154.43|154.27|154.38|154.22|4
1744055250000|2025-04-07 19:47:30||154.22||154.27||154.27||154.22|0
1744055270000|2025-04-07 19:47:50|154.53|154.32|154.48|154.27|154.53|154.37|154.48|154.27|3
1744055280000|2025-04-07 19:48:00|154.43|154.32|154.43|154.27|154.43|154.32|154.43|154.27|0
1744055290000|2025-04-07 19:48:10|154.48|154.32|154.48|154.32|154.48|154.32|154.48|154.32|2
1744055300000|2025-04-07 19:48:20|154.53|154.37|154.53|154.37|154.53|154.37|154.53|154.37|2
1744055310000|2025-04-07 19:48:30|154.63|154.42|154.58|154.42|154.63|154.42|154.58|154.42|1
1744055320000|2025-04-07 19:48:40||154.47||154.42||154.47||154.42|1
1744055330000|2025-04-07 19:48:50|154.68|154.47|154.58|154.42|154.68|154.52|154.58|154.42|5
1744055340000|2025-04-07 19:49:00|154.63|154.47|154.68|154.52|154.68|154.52|154.63|154.47|0
1744055350000|2025-04-07 19:49:10|154.73|154.57|154.73|154.57|154.73|154.57|154.63|154.52|2
1744055360000|2025-04-07 19:49:20||154.62||154.57||154.62||154.57|0
1744055370000|2025-04-07 19:49:30|154.78|154.62|154.73|154.57|154.78|154.62|154.73|154.57|0
1744055380000|2025-04-07 19:49:40|154.68||154.73||154.73||154.68||0
1744055390000|2025-04-07 19:49:50|154.78|154.62|154.78|154.62|154.83|154.67|154.73|154.62|8
1744055400000|2025-04-07 19:50:00|154.73|154.52|154.73|154.57|154.73|154.57|154.68|154.52|8
1744055410000|2025-04-07 19:50:10|154.78||154.73||154.78||154.73||0
1744055420000|2025-04-07 19:50:20|154.78||154.73||154.78||154.73||0
1744055430000|2025-04-07 19:50:30|154.68|154.52|154.58|154.42|154.68|154.52|154.58|154.42|27
1744055440000|2025-04-07 19:50:40|154.63|154.47|154.63|154.47|154.63|154.47|154.63|154.47|3
1744055470000|2025-04-07 19:51:10|154.68|154.52|154.63|154.47|154.68|154.52|154.63|154.47|4
1744055480000|2025-04-07 19:51:20|154.68|154.52|154.83|154.67|154.88|154.67|154.68|154.52|1
1744055490000|2025-04-07 19:51:30|154.88|154.72|154.88|154.72|154.88|154.72|154.88|154.72|0
1744055500000|2025-04-07 19:51:40|154.83|154.77|154.93|154.77|154.93|154.77|154.83|154.77|0
1744055510000|2025-04-07 19:51:50|154.98|154.82|155.03|154.87|155.03|154.87|154.98|154.82|0
1744055520000|2025-04-07 19:52:00|154.98|154.82|154.98|154.82|154.98|154.82|154.93|154.82|2
1744055540000|2025-04-07 19:52:20|155.03|154.87|155.08|154.87|155.08|154.92|155.03|154.87|1
1744055550000|2025-04-07 19:52:30|155.03|154.92|155.18|154.97|155.18|154.97|155.03|154.92|0
1744055560000|2025-04-07 19:52:40|155.23|155.02|155.23|155.07|155.23|155.07|155.23|155.02|0
1744055570000|2025-04-07 19:52:50|155.18|155.02|155.18|155.02|155.23|155.07|155.18|155.02|0
1744055580000|2025-04-07 19:53:00|155.23|155.07|155.23|155.07|155.23|155.07|155.23|155.07|2
1744055590000|2025-04-07 19:53:10|155.28|155.12|155.28|155.12|155.28|155.12|155.28|155.12|3
1744055600000|2025-04-07 19:53:20|155.23|155.07|155.28|155.12|155.28|155.12|155.23|155.07|1
1744055610000|2025-04-07 19:53:30|155.23|155.07|155.18|155.02|155.23|155.07|155.18|155.02|6
1744055620000|2025-04-07 19:53:40|155.13|154.92|155.08|154.87|155.13|154.97|155.08|154.87|22
1744055630000|2025-04-07 19:53:50|155.03|154.82|154.98|154.82|155.03|154.82|154.98|154.82|0
1744055650000|2025-04-07 19:54:10|155.03|154.92|155.13|154.97|155.13|154.97|155.03|154.92|10
1744055660000|2025-04-07 19:54:20|155.18|155.02|155.18|155.02|155.18|155.02|155.18|155.02|0
1744055670000|2025-04-07 19:54:30|155.13|155.07|155.13|155.02|155.13|155.07|155.13|155.02|2
1744055680000|2025-04-07 19:54:40|155.23|155.07|155.23|155.07|155.28|155.17|155.23|155.07|2
1744055690000|2025-04-07 19:54:50||155.02||155.07||155.07||155.02|0
1744055700000|2025-04-07 19:55:00|155.28|155.12|155.28|155.12|155.28|155.12|155.28|155.12|0
1744055710000|2025-04-07 19:55:10|155.33|155.17|155.33|155.17|155.38|155.22|155.33|155.17|3
1744055720000|2025-04-07 19:55:20|155.43|155.12|155.48|155.27|155.48|155.27|155.43|155.12|5
1744055730000|2025-04-07 19:55:30|155.43|155.22|155.43|155.22|155.43|155.22|155.43|155.22|1
1744055740000|2025-04-07 19:55:40|155.48|155.27|155.48|155.32|155.48|155.32|155.48|155.27|1
1744055750000|2025-04-07 19:55:50|155.43|155.27|155.38|155.22|155.43|155.27|155.33|155.17|5
1744055760000|2025-04-07 19:56:00|155.33|155.27|155.33|155.17|155.33|155.27|155.33|155.17|3
1744055770000|2025-04-07 19:56:10|155.28|155.22|155.23|155.12|155.28|155.22|155.23|155.12|3
1744055780000|2025-04-07 19:56:20|155.33|155.17|155.33|155.17|155.33|155.17|155.33|155.17|2
1744055790000|2025-04-07 19:56:30|155.28|155.12|155.28|155.12|155.28|155.12|155.28|155.12|0
1744055800000|2025-04-07 19:56:40|155.23|155.17|155.08|154.82|155.33|155.17|155.08|154.82|92
1744055810000|2025-04-07 19:56:50|155.13|154.87|155.13|154.87|155.13|154.87|155.13|154.87|0
1744055820000|2025-04-07 19:57:00|155.08||155.03||155.08||154.98||3
1744055830000|2025-04-07 19:57:10|155.08|154.92|155.08|154.92|155.08|154.92|155.08|154.92|1
1744055840000|2025-04-07 19:57:20|155.13||155.08||155.13||155.08||0
1744055850000|2025-04-07 19:57:30|155.03|154.82|154.98|154.82|155.08|154.82|154.98|154.82|5
1744055860000|2025-04-07 19:57:40|154.93||154.98||154.98||154.93||7
1744055870000|2025-04-07 19:57:50|155.08|154.87|155.03|154.87|155.08|154.87|155.03|154.87|2
1744055880000|2025-04-07 19:58:00|155.08|154.92|155.08|154.92|155.08|154.92|155.03|154.92|2
1744055890000|2025-04-07 19:58:10|155.03||155.08||155.08||155.03||0
1744055900000|2025-04-07 19:58:20|155.18|154.97|155.18|155.02|155.18|155.02|155.18|154.97|8
1744055910000|2025-04-07 19:58:30|155.13|154.97|155.08|154.92|155.13|154.97|155.08|154.92|5
1744055920000|2025-04-07 19:58:40|155.03|154.82|154.98|154.87|155.03|154.87|154.98|154.82|3
1744055930000|2025-04-07 19:58:50|155.03|154.92|155.13|154.92|155.13|154.92|155.03|154.92|8
1744055940000|2025-04-07 19:59:00|155.08|154.87|154.93|154.72|155.08|154.87|154.88|154.72|5
1744055950000|2025-04-07 19:59:10|154.88|154.62|154.68|154.52|154.88|154.62|154.68|154.52|1
1744055960000|2025-04-07 19:59:20|154.73|154.37|154.73|154.47|154.73|154.47|154.53|154.37|38
1744055970000|2025-04-07 19:59:30|154.68|154.52|154.68|154.47|154.68|154.52|154.63|154.42|0
1744055980000|2025-04-07 19:59:40|154.78|154.52|154.73|154.57|154.78|154.62|154.68|154.42|2
1744055990000|2025-04-07 19:59:50|154.68|154.27|154.53|154.42|154.73|154.42|154.53|154.27|4
1744092000000|2025-04-08 06:00:00|158.37|158.29|158.02|157.94|158.37|158.29|158.02|157.89|462
1744092010000|2025-04-08 06:00:10|157.97|157.84|157.87|157.79|157.97|157.84|157.87|157.79|5
1744092020000|2025-04-08 06:00:20|157.92|157.74|157.77|157.64|157.92|157.74|157.77|157.64|6
1744092030000|2025-04-08 06:00:30|157.82|157.59|157.77|157.59|157.82|157.64|157.77|157.59|6
1744092040000|2025-04-08 06:00:40|157.72|157.69|157.92|157.79|157.92|157.79|157.72|157.69|29
1744092050000|2025-04-08 06:00:50|157.87|157.69|157.87|157.69|157.87|157.69|157.87|157.69|1
1744092060000|2025-04-08 06:01:00|157.82|157.74|157.87|157.74|157.87|157.74|157.82|157.74|10
1744092070000|2025-04-08 06:01:10|157.82|157.64|157.82|157.64|157.82|157.64|157.82|157.64|5
1744092080000|2025-04-08 06:01:20|157.77|157.69|157.82|157.69|157.82|157.69|157.77|157.69|2
1744092090000|2025-04-08 06:01:30|157.87|157.74|157.92|157.79|157.97|157.79|157.87|157.74|8
1744092100000|2025-04-08 06:01:40|157.97||157.97||157.97||157.97||0
1744092110000|2025-04-08 06:01:50|157.92||157.92||157.92||157.92||0
1744092120000|2025-04-08 06:02:00|157.97|157.74|157.97|157.84|157.97|157.84|157.97|157.74|2
1744092140000|2025-04-08 06:02:20|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.79|1
1744092150000|2025-04-08 06:02:30|157.87|157.69|157.82|157.69|157.87|157.69|157.82|157.69|1
1744092160000|2025-04-08 06:02:40|157.87|157.74|157.92|157.79|157.92|157.79|157.87|157.74|21
1744092170000|2025-04-08 06:02:50|157.97|157.89|157.97|157.89|157.97|157.89|157.97|157.89|12
1744092180000|2025-04-08 06:03:00|158.02|157.84|157.97|157.79|158.02|157.84|157.97|157.79|112
1744092190000|2025-04-08 06:03:10|157.92|157.74|157.92|157.74|157.92|157.74|157.92|157.74|3
1744092200000|2025-04-08 06:03:20|157.87||157.87||157.87||157.87||0
1744092210000|2025-04-08 06:03:30|||||||||1
1744092220000|2025-04-08 06:03:40|157.82|157.64|157.72|157.54|157.82|157.64|157.72|157.54|1
1744092230000|2025-04-08 06:03:50||157.59||157.54||157.59||157.54|1
1744092240000|2025-04-08 06:04:00|157.67|157.59|157.72|157.59|157.72|157.59|157.67|157.59|4
1744092250000|2025-04-08 06:04:10|157.77|157.64|157.82|157.69|157.82|157.69|157.77|157.64|10
1744092260000|2025-04-08 06:04:20|157.72|157.64|157.72|157.59|157.72|157.64|157.72|157.59|7
1744092280000|2025-04-08 06:04:40|157.67|157.49|157.67|157.49|157.67|157.49|157.67|157.49|1
1744092290000|2025-04-08 06:04:50||157.54||157.54||157.54||157.54|0
1744092300000|2025-04-08 06:05:00|157.72|157.59|157.82|157.64|157.82|157.64|157.72|157.59|21
1744092320000|2025-04-08 06:05:20|157.92|157.69|157.92|157.79|157.92|157.79|157.92|157.69|8
1744092350000|2025-04-08 06:05:50|157.97|157.84|157.97|157.79|157.97|157.84|157.92|157.79|1
1744092360000|2025-04-08 06:06:00|157.92||157.92||157.92||157.92||0
1744092370000|2025-04-08 06:06:10|157.97|157.84|158.07|157.94|158.07|157.94|157.97|157.79|9
1744092380000|2025-04-08 06:06:20|158.02|157.89|158.02|157.94|158.02|157.94|158.02|157.89|2
1744092390000|2025-04-08 06:06:30|158.07|157.89|158.07|157.89|158.07|157.89|158.07|157.89|2
1744092400000|2025-04-08 06:06:40|158.02||158.02||158.02||158.02||0
1744092420000|2025-04-08 06:07:00|157.92|157.74|157.87|157.74|157.92|157.74|157.87|157.74|51
1744092430000|2025-04-08 06:07:10|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.79|3
1744092470000|2025-04-08 06:07:50|157.97|157.84|157.97|157.84|157.97|157.84|157.97|157.84|8
1744092480000|2025-04-08 06:08:00|157.92|157.79|157.87|157.74|157.92|157.79|157.87|157.69|4
1744092490000|2025-04-08 06:08:10|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.79|0
1744092500000|2025-04-08 06:08:20|157.87|157.74|157.87|157.74|157.87|157.74|157.87|157.74|1
1744092510000|2025-04-08 06:08:30|157.92||157.92||157.92||157.92||0
1744092520000|2025-04-08 06:08:40|157.97|157.79|158.02|157.84|158.02|157.84|157.97|157.79|0
1744092530000|2025-04-08 06:08:50|158.07|157.89|158.02|157.89|158.07|157.89|158.02|157.89|15
1744092540000|2025-04-08 06:09:00|157.97|157.79|157.92|157.74|157.97|157.89|157.92|157.74|6
1744092550000|2025-04-08 06:09:10|157.87||157.87||157.87||157.87||0
1744092610000|2025-04-08 06:10:10|157.97|157.84|157.97|157.84|157.97|157.84|157.97|157.84|13
1744092620000|2025-04-08 06:10:20|157.87|157.74|157.82|157.69|157.87|157.74|157.82|157.69|4
1744092640000|2025-04-08 06:10:40|157.87|157.74|157.87|157.74|157.87|157.74|157.87|157.74|1
1744092650000|2025-04-08 06:10:50|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.79|5
1744092680000|2025-04-08 06:11:20|157.87|157.69|157.72|157.64|157.87|157.69|157.72|157.64|7
1744092690000|2025-04-08 06:11:30|157.67|157.54|157.67|157.54|157.67|157.54|157.62|157.54|2
1744092700000|2025-04-08 06:11:40|157.62||157.72||157.72||157.62||9
1744092710000|2025-04-08 06:11:50|157.82|157.59|157.77|157.64|157.82|157.64|157.77|157.59|3
1744092720000|2025-04-08 06:12:00|157.72|157.59|157.62|157.49|157.72|157.59|157.62|157.49|4
1744092740000|2025-04-08 06:12:20|157.52|157.39|157.52|157.39|157.52|157.39|157.52|157.39|15
1744092750000|2025-04-08 06:12:30|157.42|157.24|157.37|157.24|157.42|157.24|157.37|157.24|71
1744092760000|2025-04-08 06:12:40|157.32|157.19|157.37|157.19|157.37|157.24|157.32|157.19|18
1744092770000|2025-04-08 06:12:50||157.14||157.24||157.24||157.14|14
1744092780000|2025-04-08 06:13:00|157.32|157.19|157.52|157.34|157.52|157.34|157.32|157.19|43
1744092810000|2025-04-08 06:13:30|157.47|157.29|157.37|157.19|157.47|157.29|157.37|157.19|19
1744092820000|2025-04-08 06:13:40|||||||||6
1744092830000|2025-04-08 06:13:50|157.32|157.09|157.27|157.09|157.32|157.09|157.27|157.09|8
1744092840000|2025-04-08 06:14:00|157.22|157.04|157.22|157.04|157.22|157.04|157.22|157.04|20
1744092860000|2025-04-08 06:14:20|157.17||157.17||157.17||157.17||0
1744092890000|2025-04-08 06:14:50|157.12|156.94|157.02|156.89|157.12|156.94|157.02|156.89|17
1744092910000|2025-04-08 06:15:10|157.07|156.94|157.07|156.94|157.07|156.94|157.07|156.94|1
1744092920000|2025-04-08 06:15:20|157.02|156.99|157.07|156.99|157.07|156.99|157.02|156.99|3
1744092930000|2025-04-08 06:15:30||156.89||156.94||156.94||156.89|4
1744092940000|2025-04-08 06:15:40|157.02||157.07||157.07||157.02||3
1744092950000|2025-04-08 06:15:50|157.12|156.99|157.12|156.99|157.12|156.99|157.12|156.99|3
1744092960000|2025-04-08 06:16:00|157.22|157.04|157.27|157.14|157.27|157.14|157.17|157.04|20
1744092970000|2025-04-08 06:16:10|157.17|157.04|157.12|156.94|157.17|157.04|157.12|156.94|109
1744092980000|2025-04-08 06:16:20|157.07||157.07||157.07||157.07||1
1744093000000|2025-04-08 06:16:40|157.12|156.99|157.07|156.89|157.12|156.99|157.07|156.89|16
1744093010000|2025-04-08 06:16:50||156.94||156.94||156.94||156.94|0
1744093020000|2025-04-08 06:17:00|157.02|156.89|157.02|156.94|157.02|156.94|157.02|156.89|5
1744093030000|2025-04-08 06:17:10|157.07|156.89|157.07|156.94|157.07|156.94|157.07|156.89|5
1744093040000|2025-04-08 06:17:20|157.12|156.99|157.17|157.04|157.17|157.04|157.12|156.99|0
1744093060000|2025-04-08 06:17:40|157.27|157.09|157.27|157.14|157.27|157.14|157.27|157.09|10
1744093080000|2025-04-08 06:18:00|157.22|157.04|157.12|156.99|157.22|157.09|157.12|156.99|7
1744093090000|2025-04-08 06:18:10|157.07||157.12||157.12||157.07||0
1744093100000|2025-04-08 06:18:20|157.07|156.89|157.07|156.89|157.07|156.89|157.07|156.89|4
1744093110000|2025-04-08 06:18:30||156.94||156.94||156.94||156.94|0
1744093120000|2025-04-08 06:18:40|157.02|156.99|157.07|156.94|157.07|156.99|157.02|156.94|5
1744093130000|2025-04-08 06:18:50|157.02|156.99|157.07|156.99|157.07|156.99|157.02|156.99|14
1744093140000|2025-04-08 06:19:00|157.17||157.12||157.17||157.12||1
1744093160000|2025-04-08 06:19:20|157.07|156.94|157.02|156.89|157.07|156.94|157.02|156.89|6
1744093180000|2025-04-08 06:19:40|157.07|156.94|157.12|156.99|157.12|156.99|157.07|156.94|2
1744093190000|2025-04-08 06:19:50||157.04||156.99||157.04||156.99|30
1744093200000|2025-04-08 06:20:00|157.07||157.07||157.12||157.07||15
1744093210000|2025-04-08 06:20:10|157.12|157.04|157.12|157.04|157.12|157.04|157.12|156.99|4
1744093220000|2025-04-08 06:20:20|157.17||157.17||157.17||157.17||11
1744093230000|2025-04-08 06:20:30||157.09||157.09||157.09||157.09|0
1744093250000|2025-04-08 06:20:50||156.99||157.09||157.09||156.99|9
1744093260000|2025-04-08 06:21:00|157.27|157.14|157.27|157.14|157.27|157.14|157.22|157.14|10
1744093270000|2025-04-08 06:21:10|157.32||157.32||157.32||157.32||0
1744093280000|2025-04-08 06:21:20|157.37|157.19|157.27|157.09|157.37|157.19|157.22|157.09|3
1744093290000|2025-04-08 06:21:30|157.32|157.14|157.32|157.19|157.32|157.19|157.27|157.14|30
1744093300000|2025-04-08 06:21:40|157.37|157.24|157.37|157.24|157.37|157.24|157.37|157.24|0
1744093330000|2025-04-08 06:22:10|157.42|157.29|157.42|157.29|157.47|157.39|157.42|157.24|35
1744093340000|2025-04-08 06:22:20|157.37|157.34|157.42|157.24|157.42|157.34|157.37|157.24|12
1744093350000|2025-04-08 06:22:30|157.37|157.19|157.37|157.24|157.37|157.24|157.37|157.19|9
1744093360000|2025-04-08 06:22:40|157.27|157.14|157.27|157.14|157.27|157.14|157.27|157.14|7
1744093370000|2025-04-08 06:22:50||157.19||157.19||157.19||157.19|0
1744093380000|2025-04-08 06:23:00||157.14||157.14||157.14||157.14|4
1744093390000|2025-04-08 06:23:10|157.22|157.04|157.12|156.99|157.22|157.04|157.12|156.99|18
1744093400000|2025-04-08 06:23:20|157.17|157.04|157.27|157.09|157.27|157.14|157.17|157.04|8
1744093410000|2025-04-08 06:23:30|157.22|157.14|157.22|157.09|157.22|157.14|157.22|157.09|0
1744093420000|2025-04-08 06:23:40|157.27|157.14|157.27|157.14|157.27|157.14|157.27|157.14|0
1744093430000|2025-04-08 06:23:50|157.32|157.19|157.32|157.24|157.32|157.24|157.32|157.19|15
1744093440000|2025-04-08 06:24:00|157.37|157.19|157.37|157.24|157.37|157.24|157.37|157.19|7
1744093460000|2025-04-08 06:24:20|157.42|157.29|157.47|157.34|157.47|157.34|157.42|157.29|0
1744093470000|2025-04-08 06:24:30|157.42|157.24|157.42|157.29|157.42|157.29|157.37|157.24|2
1744093490000|2025-04-08 06:24:50|157.37|157.19|157.37|157.24|157.37|157.24|157.37|157.19|3
1744093500000|2025-04-08 06:25:00|157.42|157.29|157.42|157.29|157.42|157.29|157.42|157.29|1
1744093520000|2025-04-08 06:25:20|157.52|157.34|157.72|157.59|157.72|157.59|157.52|157.34|1
1744093530000|2025-04-08 06:25:30||157.49||157.49||157.49||157.49|7
1744093540000|2025-04-08 06:25:40||157.54||157.59||157.59||157.54|0
1744093550000|2025-04-08 06:25:50|157.67|157.49|157.67|157.49|157.67|157.49|157.67|157.49|5
1744093560000|2025-04-08 06:26:00|157.62|157.44|157.57|157.39|157.62|157.44|157.57|157.39|5
1744093590000|2025-04-08 06:26:30|157.52||157.52||157.52||157.52||0
1744093610000|2025-04-08 06:26:50|157.42|157.24|157.42|157.24|157.42|157.24|157.42|157.24|6
1744093620000|2025-04-08 06:27:00|157.37|157.19|157.37|157.19|157.37|157.19|157.37|157.19|44
1744093630000|2025-04-08 06:27:10||157.24||157.24||157.24||157.24|0
1744093650000|2025-04-08 06:27:30|157.42|157.29|157.42|157.29|157.42|157.29|157.42|157.29|5
1744093660000|2025-04-08 06:27:40|157.37|157.19|157.32|157.19|157.37|157.19|157.32|157.19|3
1744093670000|2025-04-08 06:27:50|157.27|157.14|157.27|157.14|157.27|157.14|157.27|157.14|2
1744093700000|2025-04-08 06:28:20|157.32|157.19|157.17|156.99|157.32|157.19|157.17|156.99|50
1744093710000|2025-04-08 06:28:30|157.27|157.04|157.27|157.09|157.27|157.09|157.27|157.04|14
1744093720000|2025-04-08 06:28:40|157.22||157.22||157.22||157.22||0
1744093730000|2025-04-08 06:28:50|157.17|156.99|157.12|156.99|157.17|156.99|157.12|156.99|34
1744093760000|2025-04-08 06:29:20|157.17|157.04|157.17|157.04|157.17|157.04|157.17|157.04|1
1744093780000|2025-04-08 06:29:40||156.99||156.99||156.99||156.99|18
1744093790000|2025-04-08 06:29:50|157.12|156.84|157.02|156.84|157.12|156.84|157.02|156.84|29
1744093800000|2025-04-08 06:30:00|156.97|156.69|156.77|156.69|156.97|156.69|156.77|156.64|7
1744093810000|2025-04-08 06:30:10|156.82||156.87||156.87||156.82||2
1744093820000|2025-04-08 06:30:20|156.97|156.74|156.87|156.69|156.97|156.84|156.87|156.69|33
1744093830000|2025-04-08 06:30:30||156.79||156.79||156.79||156.79|0
1744093840000|2025-04-08 06:30:40|156.92||156.92||156.92||156.92||2
1744093850000|2025-04-08 06:30:50|156.87|156.64|156.82|156.64|156.87|156.64|156.82|156.64|36
1744093860000|2025-04-08 06:31:00|156.67|156.54|156.87|156.69|156.87|156.69|156.62|156.49|64
1744093870000|2025-04-08 06:31:10|156.82||156.87||156.87||156.82||0
1744093880000|2025-04-08 06:31:20|156.82||156.82||156.82||156.82||0
1744093890000|2025-04-08 06:31:30|156.77||156.77||156.82||156.77||0
1744093900000|2025-04-08 06:31:40|156.82|156.54|156.82|156.64|156.82|156.64|156.82|156.54|14
1744093910000|2025-04-08 06:31:50|156.87|156.69|156.82|156.74|156.87|156.74|156.77|156.69|3
1744093920000|2025-04-08 06:32:00|156.87|156.79|156.92|156.74|156.97|156.84|156.87|156.74|14
1744093930000|2025-04-08 06:32:10|156.87||156.87||156.87||156.87||0
1744093940000|2025-04-08 06:32:20|156.97|156.79|156.97|156.79|156.97|156.79|156.97|156.79|2
1744093950000|2025-04-08 06:32:30|156.92||156.92||156.92||156.92||0
1744093960000|2025-04-08 06:32:40|156.77|156.64|156.97|156.84|156.97|156.84|156.77|156.64|13
1744093970000|2025-04-08 06:32:50|156.92||156.92||156.92||156.92||20
1744093980000|2025-04-08 06:33:00|156.97|156.89|157.22|157.04|157.22|157.04|156.97|156.89|13
1744093990000|2025-04-08 06:33:10|157.17||157.12||157.17||157.12||6
1744094000000|2025-04-08 06:33:20|157.07|156.94|157.12|156.99|157.12|156.99|157.07|156.94|31
1744094010000|2025-04-08 06:33:30|157.07|156.94|157.07|156.94|157.07|156.94|157.07|156.94|30
1744094020000|2025-04-08 06:33:40|157.02|156.84|156.97|156.84|157.02|156.84|156.97|156.84|2
1744094030000|2025-04-08 06:33:50|157.02||157.02||157.02||157.02||1
1744094040000|2025-04-08 06:34:00|156.97|156.79|156.92|156.79|156.97|156.79|156.92|156.79|4
1744094050000|2025-04-08 06:34:10|156.87|156.74|156.87|156.74|156.87|156.74|156.87|156.74|2
1744094060000|2025-04-08 06:34:20|156.82|156.64|156.72|156.64|156.82|156.64|156.72|156.64|2
1744094070000|2025-04-08 06:34:30|156.77|156.49|156.62|156.49|156.77|156.49|156.62|156.49|19
1744094080000|2025-04-08 06:34:40|156.67|156.54|156.67|156.54|156.67|156.54|156.67|156.54|2
1744094090000|2025-04-08 06:34:50|156.77|156.59|156.77|156.64|156.77|156.64|156.77|156.59|6
1744094100000|2025-04-08 06:35:00|156.72|156.54|156.72|156.54|156.72|156.54|156.62|156.54|22
1744094110000|2025-04-08 06:35:10|156.67|156.44|156.62|156.44|156.67|156.44|156.62|156.44|2
1744094120000|2025-04-08 06:35:20|156.67|156.49|156.67|156.49|156.67|156.49|156.67|156.49|0
1744094130000|2025-04-08 06:35:30|156.72|156.54|156.72|156.54|156.72|156.54|156.72|156.54|0
1744094150000|2025-04-08 06:35:50|156.67|156.49|156.67|156.49|156.67|156.49|156.67|156.49|3
1744094160000|2025-04-08 06:36:00|156.62|156.44|156.57|156.44|156.62|156.44|156.57|156.44|1
1744094180000|2025-04-08 06:36:20|156.52|156.49|156.62|156.49|156.62|156.49|156.52|156.49|21
1744094200000|2025-04-08 06:36:40|156.72|156.54|156.72|156.59|156.72|156.59|156.72|156.54|4
1744094230000|2025-04-08 06:37:10|156.67|156.39|156.52|156.34|156.72|156.39|156.52|156.34|46
1744094240000|2025-04-08 06:37:20|156.47|156.29|156.32|156.19|156.47|156.29|156.32|156.19|193
1744094250000|2025-04-08 06:37:30|156.42|156.24|156.42|156.24|156.42|156.24|156.42|156.24|121
1744094260000|2025-04-08 06:37:40|156.47|156.29|156.47|156.29|156.47|156.29|156.47|156.29|5
1744094270000|2025-04-08 06:37:50|156.42||156.42||156.42||156.42||0
1744094290000|2025-04-08 06:38:10|156.52|156.34|156.52|156.39|156.52|156.39|156.52|156.34|22
1744094300000|2025-04-08 06:38:20|156.47|156.44|156.52|156.44|156.52|156.44|156.47|156.44|1
1744094310000|2025-04-08 06:38:30|156.47|156.39|156.62|156.44|156.62|156.44|156.47|156.39|9
1744094320000|2025-04-08 06:38:40|156.57||156.62||156.62||156.57||0
1744094330000|2025-04-08 06:38:50|156.57|156.49|156.67|156.49|156.67|156.49|156.57|156.49|17
1744094340000|2025-04-08 06:39:00|156.62||156.62||156.62||156.62||0
1744094360000|2025-04-08 06:39:20|156.57|156.39|156.57|156.39|156.57|156.39|156.57|156.39|26
1744094370000|2025-04-08 06:39:30||156.44||156.44||156.44||156.44|0
1744094380000|2025-04-08 06:39:40|156.52|156.39|156.52|156.39|156.52|156.39|156.52|156.39|1
1744094390000|2025-04-08 06:39:50|156.47|156.49|156.67|156.49|156.67|156.49|156.47|156.49|25
1744094400000|2025-04-08 06:40:00|156.62||156.62||156.62||156.62||0
1744094420000|2025-04-08 06:40:20|156.57||156.62||156.62||156.57||13
1744094450000|2025-04-08 06:40:50|156.67|156.54|156.72|156.54|156.72|156.54|156.67|156.54|23
1744094460000|2025-04-08 06:41:00||156.59||156.59||156.59||156.59|0
1744094470000|2025-04-08 06:41:10|156.87|156.74|156.82|156.64|156.87|156.74|156.82|156.64|39
1744094480000|2025-04-08 06:41:20|156.77||156.77||156.77||156.77||0
1744094490000|2025-04-08 06:41:30|156.72|156.54|156.72|156.54|156.72|156.54|156.72|156.54|4
1744094500000|2025-04-08 06:41:40|156.67|156.49|156.62|156.44|156.72|156.54|156.57|156.44|164
1744094510000|2025-04-08 06:41:50|156.57||156.57||156.57||156.57||2
1744094520000|2025-04-08 06:42:00|156.52|156.39|156.57|156.44|156.57|156.44|156.52|156.39|8
1744094530000|2025-04-08 06:42:10|156.62|156.49|156.72|156.54|156.72|156.54|156.62|156.49|37
1744094540000|2025-04-08 06:42:20|156.77|156.59|156.82|156.64|156.87|156.64|156.77|156.59|1
1744094550000|2025-04-08 06:42:30|156.87||156.87||156.87||156.87||0
1744094560000|2025-04-08 06:42:40|156.97|156.69|156.92|156.79|156.97|156.79|156.92|156.69|19
1744094570000|2025-04-08 06:42:50|156.97|156.84|157.02|156.84|157.02|156.84|156.97|156.84|0
1744094580000|2025-04-08 06:43:00||156.89||156.89||156.89||156.89|0
1744094590000|2025-04-08 06:43:10|157.07||157.07||157.07||157.07||0
1744094610000|2025-04-08 06:43:30|157.02|156.99|157.07|156.94|157.07|156.99|157.02|156.89|28
1744094630000|2025-04-08 06:43:50|157.02|156.99|157.02|156.89|157.02|156.99|157.02|156.89|70
1744094640000|2025-04-08 06:44:00|156.97||156.97||156.97||156.97||0
1744094650000|2025-04-08 06:44:10|157.02||157.02||157.02||157.02||20
1744094660000|2025-04-08 06:44:20|157.07|156.94|157.07|156.94|157.07|156.94|157.07|156.94|5
1744094680000|2025-04-08 06:44:40|157.02|156.99|157.02|156.94|157.02|156.99|156.97|156.89|72
1744094690000|2025-04-08 06:44:50|157.17|157.04|157.27|157.09|157.27|157.09|157.17|157.04|69
1744094700000|2025-04-08 06:45:00|157.32|157.14|157.32|157.14|157.32|157.14|157.32|157.14|3
1744094710000|2025-04-08 06:45:10|157.42|157.29|157.47|157.29|157.47|157.29|157.42|157.29|0
1744094730000|2025-04-08 06:45:30|157.42|157.34|157.42|157.34|157.42|157.34|157.42|157.34|1
1744094740000|2025-04-08 06:45:40|157.47|157.29|157.42|157.29|157.47|157.29|157.42|157.29|12
1744094750000|2025-04-08 06:45:50|157.47|157.34|157.57|157.39|157.57|157.39|157.47|157.34|25
1744094760000|2025-04-08 06:46:00|157.62|157.44|157.62|157.54|157.62|157.54|157.62|157.44|30
1744094770000|2025-04-08 06:46:10|157.67|157.49|157.62|157.49|157.67|157.54|157.62|157.49|102
1744094780000|2025-04-08 06:46:20|157.57|157.44|157.62|157.44|157.62|157.44|157.57|157.44|78
1744094790000|2025-04-08 06:46:30|157.67|157.49|157.77|157.59|157.77|157.59|157.67|157.49|51
1744094800000|2025-04-08 06:46:40|157.67|157.64|157.77|157.64|157.82|157.64|157.67|157.64|34
1744094810000|2025-04-08 06:46:50|157.72|157.69|157.77|157.64|157.77|157.69|157.72|157.64|7
1744094820000|2025-04-08 06:47:00||157.69||157.69||157.69||157.69|0
1744094840000|2025-04-08 06:47:20||157.64||157.64||157.64||157.64|27
1744094850000|2025-04-08 06:47:30|157.67|157.54|157.67|157.54|157.67|157.54|157.67|157.54|37
1744094860000|2025-04-08 06:47:40|157.57|157.39|157.67|157.59|157.67|157.59|157.57|157.39|289
1744094870000|2025-04-08 06:47:50|157.77|157.64|157.97|157.79|157.97|157.79|157.77|157.59|145
1744094880000|2025-04-08 06:48:00|157.82|157.74|157.92|157.79|157.92|157.79|157.82|157.69|110
1744094900000|2025-04-08 06:48:20|157.87|157.74|157.87|157.74|157.87|157.74|157.87|157.74|28
1744094910000|2025-04-08 06:48:30|157.82|157.79|157.82|157.69|157.82|157.79|157.82|157.69|32
1744094920000|2025-04-08 06:48:40|157.77|157.59|157.87|157.74|157.87|157.74|157.67|157.59|92
1744094930000|2025-04-08 06:48:50|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.79|6
1744094940000|2025-04-08 06:49:00|158.02|157.89|158.02|157.94|158.02|157.94|158.02|157.89|17
1744094950000|2025-04-08 06:49:10|157.97|157.89|157.97|157.84|157.97|157.89|157.97|157.84|6
1744094970000|2025-04-08 06:49:30|157.92|157.79|157.92|157.84|157.92|157.84|157.92|157.79|3
1744094980000|2025-04-08 06:49:40|157.87|157.79|157.92|157.79|157.97|157.79|157.87|157.79|35
1744095000000|2025-04-08 06:50:00|157.87|157.69|157.82|157.69|157.87|157.69|157.82|157.69|30
1744095010000|2025-04-08 06:50:10|157.87|157.74|157.87|157.74|157.87|157.74|157.87|157.74|11
1744095020000|2025-04-08 06:50:20|157.77|157.69|157.77|157.69|157.77|157.69|157.77|157.69|42
1744095040000|2025-04-08 06:50:40|157.82|157.74|157.92|157.79|157.92|157.79|157.82|157.69|109
1744095050000|2025-04-08 06:50:50|157.87|157.64|157.77|157.69|157.87|157.69|157.77|157.64|97
1744095060000|2025-04-08 06:51:00|157.82|157.64|157.82|157.74|157.82|157.74|157.82|157.64|107
1744095070000|2025-04-08 06:51:10|157.77|157.69|157.77|157.64|157.77|157.69|157.77|157.64|16
1744095080000|2025-04-08 06:51:20|157.72||157.72||157.72||157.72||0
1744095090000|2025-04-08 06:51:30|157.67|157.59|157.67|157.59|157.67|157.59|157.67|157.59|32
1744095100000|2025-04-08 06:51:40|||||||||1
1744095110000|2025-04-08 06:51:50|157.72|157.64|157.77|157.64|157.77|157.64|157.72|157.64|20
1744095150000|2025-04-08 06:52:30|157.72|157.69|157.82|157.69|157.82|157.69|157.72|157.69|50
1744095180000|2025-04-08 06:53:00|157.77|157.64|157.72|157.59|157.82|157.64|157.72|157.59|66
1744095200000|2025-04-08 06:53:20|157.67|157.64|157.67|157.59|157.67|157.64|157.67|157.59|7
1744095210000|2025-04-08 06:53:30|157.62|157.54|157.67|157.54|157.67|157.54|157.62|157.54|53
1744095230000|2025-04-08 06:53:50|||||||||1
1744095240000|2025-04-08 06:54:00|157.72|157.59|157.67|157.54|157.72|157.59|157.62|157.54|23
1744095250000|2025-04-08 06:54:10|157.62||157.62||157.62||157.62||0
1744095260000|2025-04-08 06:54:20|157.57|157.49|157.57|157.49|157.57|157.49|157.57|157.49|31
1744095270000|2025-04-08 06:54:30|||||||||28
1744095280000|2025-04-08 06:54:40|157.62|157.54|157.67|157.54|157.67|157.54|157.62|157.54|41
1744095300000|2025-04-08 06:55:00|157.62|157.49|157.57|157.44|157.62|157.49|157.57|157.44|73
1744095310000|2025-04-08 06:55:10|157.52|157.49|157.47|157.34|157.57|157.49|157.47|157.34|75
1744095330000|2025-04-08 06:55:30|157.52|157.39|157.52|157.39|157.62|157.49|157.52|157.39|46
1744095340000|2025-04-08 06:55:40|157.57|157.44|157.57|157.44|157.57|157.44|157.57|157.44|1
1744095350000|2025-04-08 06:55:50|157.62|157.49|157.62|157.49|157.62|157.49|157.62|157.49|83
1744095360000|2025-04-08 06:56:00|157.57|157.44|157.62|157.54|157.67|157.54|157.52|157.44|38
1744095370000|2025-04-08 06:56:10|157.67|157.49|157.67|157.54|157.67|157.54|157.62|157.49|20
1744095380000|2025-04-08 06:56:20|157.62|157.49|157.62|157.49|157.62|157.49|157.62|157.49|7
1744095390000|2025-04-08 06:56:30|157.57|157.54|157.62|157.54|157.62|157.54|157.57|157.54|27
1744095400000|2025-04-08 06:56:40|157.57|157.49|157.57|157.49|157.57|157.49|157.57|157.49|7
1744095410000|2025-04-08 06:56:50|157.62|157.54|157.62|157.49|157.62|157.54|157.62|157.49|56
1744095430000|2025-04-08 06:57:10|157.57|157.39|157.52|157.39|157.57|157.39|157.47|157.39|93
1744095440000|2025-04-08 06:57:20|157.47||157.47||157.47||157.47||11
1744095450000|2025-04-08 06:57:30|157.42|157.29|157.42|157.29|157.42|157.29|157.42|157.29|24
1744095460000|2025-04-08 06:57:40|157.47|157.34|157.47|157.34|157.47|157.34|157.47|157.34|61
1744095490000|2025-04-08 06:58:10|157.52|157.39|157.72|157.59|157.72|157.59|157.52|157.39|75
1744095500000|2025-04-08 06:58:20|157.67|157.54|157.62|157.54|157.67|157.54|157.62|157.54|18
1744095510000|2025-04-08 06:58:30|157.57|157.49|157.57|157.44|157.57|157.49|157.57|157.44|68
1744095520000|2025-04-08 06:58:40|157.52||157.57||157.57||157.52||22
1744095530000|2025-04-08 06:58:50|157.62|157.49|157.62|157.49|157.62|157.49|157.62|157.49|17
1744095540000|2025-04-08 06:59:00|157.72|157.54|157.82|157.64|157.82|157.64|157.67|157.54|398
1744095550000|2025-04-08 06:59:10|157.87|157.69|157.87|157.74|157.87|157.74|157.87|157.69|4
1744095560000|2025-04-08 06:59:20|157.82|157.79|158.02|157.89|158.07|157.89|157.82|157.79|39
1744095570000|2025-04-08 06:59:30|158.12|157.99|158.32|158.19|158.57|158.39|158.12|157.99|583
1744095580000|2025-04-08 06:59:40|158.37|158.24|158.32|158.14|158.67|158.49|158.22|158.09|626
1744095590000|2025-04-08 06:59:50|158.37|158.19|158.17|157.99|158.57|158.39|158.12|157.94|835
1744095600000|2025-04-08 07:00:00|157.97|157.84|157.62|157.49|157.97|157.84|157.27|157.14|837
1744095610000|2025-04-08 07:00:10|157.57|157.44|157.12|156.99|157.57|157.44|157.12|156.99|323
1744095620000|2025-04-08 07:00:20|157.02|156.94|157.02|156.94|157.12|156.99|156.97|156.89|272
1744095630000|2025-04-08 07:00:30|156.97|156.89|157.12|156.99|157.12|156.99|156.97|156.79|488
1744095640000|2025-04-08 07:00:40|157.07|157.04|157.22|157.09|157.22|157.14|157.07|156.99|154
1744095650000|2025-04-08 07:00:50|157.27|157.14|157.37|157.24|157.42|157.34|157.22|157.09|185
1744095660000|2025-04-08 07:01:00|157.32|157.14|157.57|157.44|157.62|157.49|157.27|157.14|297
1744095670000|2025-04-08 07:01:10|157.62|157.49|157.82|157.69|157.82|157.74|157.57|157.44|157
1744095680000|2025-04-08 07:01:20|157.77|157.74|158.07|157.94|158.07|157.94|157.77|157.74|124
1744095690000|2025-04-08 07:01:30|158.12|157.99|158.17|158.04|158.22|158.09|158.12|157.94|80
1744095700000|2025-04-08 07:01:40|158.22|158.09|158.52|158.39|158.57|158.44|158.22|158.09|193
1744095710000|2025-04-08 07:01:50|158.47|158.34|158.52|158.39|158.52|158.39|158.47|158.34|105
1744095720000|2025-04-08 07:02:00|158.47|158.29|158.12|157.99|158.52|158.29|158.07|157.99|486
1744095730000|2025-04-08 07:02:10|158.17|158.04|158.12|157.99|158.27|158.14|158.02|157.89|228
1744095740000|2025-04-08 07:02:20|158.07|157.94|158.32|158.19|158.32|158.19|158.07|157.94|141
1744095750000|2025-04-08 07:02:30|158.27|158.14|158.57|158.44|158.67|158.54|158.27|158.14|119
1744095760000|2025-04-08 07:02:40|158.52|158.39|158.67|158.54|158.77|158.69|158.52|158.39|154
1744095770000|2025-04-08 07:02:50|158.72|158.59|158.67|158.59|158.72|158.64|158.62|158.49|216
1744095780000|2025-04-08 07:03:00|158.72|158.54|158.57|158.44|158.72|158.54|158.52|158.39|165
1744095790000|2025-04-08 07:03:10|158.52|158.39|158.42|158.29|158.57|158.39|158.42|158.29|106
1744095800000|2025-04-08 07:03:20|158.47|158.34|158.52|158.39|158.52|158.39|158.47|158.29|195
1744095810000|2025-04-08 07:03:30|158.47|158.34|158.27|158.14|158.47|158.34|158.27|158.14|241
1744095820000|2025-04-08 07:03:40|158.32|158.19|158.42|158.29|158.57|158.44|158.27|158.14|304
1744095830000|2025-04-08 07:03:50|158.47|158.34|158.37|158.24|158.52|158.39|158.37|158.24|158
1744095840000|2025-04-08 07:04:00|158.32|158.19|157.97|157.89|158.32|158.24|157.97|157.84|99
1744095850000|2025-04-08 07:04:10|157.92|157.84|158.12|157.99|158.12|157.99|157.87|157.74|136
1744095860000|2025-04-08 07:04:20|158.07|158.04|157.87|157.74|158.07|158.04|157.82|157.74|62
1744095870000|2025-04-08 07:04:30|157.82|157.69|157.82|157.74|157.87|157.79|157.72|157.64|88
1744095880000|2025-04-08 07:04:40|157.77|157.64|157.57|157.44|157.77|157.64|157.52|157.44|150
1744095890000|2025-04-08 07:04:50|157.62|157.49|157.42|157.29|157.67|157.54|157.42|157.29|81
1744095900000|2025-04-08 07:05:00|157.37|157.24|157.27|157.14|157.37|157.24|157.17|157.09|221
1744095910000|2025-04-08 07:05:10|157.32|157.19|157.22|157.04|157.32|157.24|157.22|157.04|50
1744095920000|2025-04-08 07:05:20|157.17|157.09|157.22|157.09|157.22|157.09|157.17|157.09|28
1744095930000|2025-04-08 07:05:30|157.17|157.14|157.07|156.99|157.17|157.14|157.07|156.94|115
1744095940000|2025-04-08 07:05:40|157.02|156.94|157.02|156.89|157.07|156.99|156.97|156.89|161
1744095950000|2025-04-08 07:05:50|156.97|156.84|157.02|156.89|157.02|156.89|156.97|156.84|411
1744095960000|2025-04-08 07:06:00|156.97|156.84|156.97|156.89|157.02|156.94|156.97|156.84|718
1744095970000|2025-04-08 07:06:10|157.02|156.94|157.02|156.89|157.02|156.94|156.92|156.84|257
1744095980000|2025-04-08 07:06:20|156.97||156.97||157.02||156.97||649
1744095990000|2025-04-08 07:06:30|156.87|156.74|156.37|156.24|156.87|156.74|156.37|156.24|747
1744096000000|2025-04-08 07:06:40|156.32|156.29|156.62|156.49|156.62|156.54|156.32|156.19|375
1744096010000|2025-04-08 07:06:50|156.57|156.44|156.57|156.44|156.57|156.44|156.47|156.39|275
1744096020000|2025-04-08 07:07:00|156.47|156.34|156.42|156.29|156.47|156.39|156.37|156.24|570
1744096030000|2025-04-08 07:07:10|156.37|156.24|156.42|156.34|156.42|156.34|156.32|156.19|37
1744096040000|2025-04-08 07:07:20|156.47|156.29|156.52|156.39|156.52|156.39|156.37|156.29|78
1744096050000|2025-04-08 07:07:30|156.47|156.34|156.47|156.34|156.52|156.34|156.42|156.29|21
1744096060000|2025-04-08 07:07:40|156.42|156.29|156.42|156.29|156.47|156.34|156.42|156.29|15
1744096070000|2025-04-08 07:07:50|156.47|156.34|156.52|156.39|156.62|156.54|156.47|156.34|170
1744096080000|2025-04-08 07:08:00|156.47|156.29|156.67|156.59|156.67|156.59|156.37|156.24|875
1744096090000|2025-04-08 07:08:10|156.72|156.64|156.57|156.44|156.77|156.69|156.57|156.44|151
1744096100000|2025-04-08 07:08:20|156.52|156.39|156.32|156.19|156.52|156.44|156.27|156.14|170
1744096110000|2025-04-08 07:08:30|156.27|156.14|156.47|156.34|156.47|156.34|156.27|156.14|91
1744096120000|2025-04-08 07:08:40|156.52|156.39|156.42|156.24|156.52|156.44|156.22|156.14|97
1744096130000|2025-04-08 07:08:50|156.37|156.19|156.27|156.19|156.37|156.19|156.27|156.14|7
1744096140000|2025-04-08 07:09:00|156.22|156.14|156.17|156.09|156.22|156.19|156.07|155.99|44
1744096150000|2025-04-08 07:09:10|156.12|156.04|156.07|155.99|156.12|156.04|156.07|155.94|1435
1744096160000|2025-04-08 07:09:20|156.12|156.04|156.17|155.99|156.17|156.04|156.12|155.99|160
1744096170000|2025-04-08 07:09:30|156.12|156.04|156.07|155.99|156.17|156.04|156.07|155.99|95
1744096180000|2025-04-08 07:09:40|156.12|156.04|156.27|156.14|156.32|156.19|156.07|156.04|408
1744096190000|2025-04-08 07:09:50|156.22|156.19|156.22|156.09|156.37|156.24|156.22|156.09|58
1744096200000|2025-04-08 07:10:00|156.17|156.04|156.22|156.09|156.27|156.14|156.12|155.99|140
1744096210000|2025-04-08 07:10:10|156.27|156.14|156.07|155.99|156.27|156.14|156.07|155.94|193
1744096220000|2025-04-08 07:10:20|156.12|156.04|156.17|156.04|156.17|156.04|156.12|155.99|121
1744096230000|2025-04-08 07:10:30|156.22|156.09|156.17|156.09|156.27|156.14|156.17|156.09|31
1744096240000|2025-04-08 07:10:40|156.12|156.04|156.07|155.99|156.12|156.09|156.07|155.99|14
1744096250000|2025-04-08 07:10:50|156.12|156.09|156.12|155.99|156.22|156.09|156.07|155.99|42
1744096260000|2025-04-08 07:11:00|156.07|156.04|156.17|156.04|156.17|156.04|156.07|155.99|581
1744096270000|2025-04-08 07:11:10|156.22|156.09|156.47|156.34|156.47|156.34|156.22|156.09|42
1744096280000|2025-04-08 07:11:20||156.39||156.34||156.39||156.34|35
1744096290000|2025-04-08 07:11:30|156.52|156.39|156.62|156.49|156.62|156.49|156.47|156.34|98
1744096300000|2025-04-08 07:11:40|156.67|156.54|156.82|156.69|156.82|156.69|156.67|156.54|60
1744096310000|2025-04-08 07:11:50|156.77|156.74|156.72|156.64|156.87|156.74|156.72|156.64|66
1744096320000|2025-04-08 07:12:00|156.67|156.59|156.67|156.54|156.72|156.59|156.52|156.39|69
1744096330000|2025-04-08 07:12:10|156.77|156.64|156.57|156.44|156.77|156.64|156.47|156.34|37
1744096340000|2025-04-08 07:12:20|156.62|156.49|156.37|156.24|156.67|156.54|156.37|156.24|23
1744096350000|2025-04-08 07:12:30|156.32|156.19|156.17|156.04|156.32|156.19|156.17|156.04|50
1744096360000|2025-04-08 07:12:40|156.12|155.99|156.12|155.99|156.12|155.99|156.12|155.99|36
1744096370000|2025-04-08 07:12:50|156.07|155.94|156.37|156.24|156.37|156.24|156.07|155.94|697
1744096380000|2025-04-08 07:13:00|156.32|156.19|156.42|156.34|156.47|156.34|156.27|156.19|74
1744096390000|2025-04-08 07:13:10|156.47|156.39|156.62|156.54|156.72|156.64|156.47|156.39|77
1744096400000|2025-04-08 07:13:20|156.57|156.49|156.32|156.19|156.57|156.49|156.32|156.19|138
1744096410000|2025-04-08 07:13:30|156.47|156.24|156.42|156.29|156.47|156.34|156.42|156.24|101
1744096420000|2025-04-08 07:13:40|156.37|156.24|156.42|156.29|156.42|156.29|156.32|156.24|33
1744096430000|2025-04-08 07:13:50|156.37|156.34|156.42|156.29|156.47|156.34|156.32|156.24|40
1744096440000|2025-04-08 07:14:00|156.52|156.34|156.32|156.19|156.52|156.44|156.27|156.14|108
1744096450000|2025-04-08 07:14:10|156.27|156.14|156.32|156.24|156.32|156.24|156.17|156.04|418
1744096460000|2025-04-08 07:14:20|156.37|156.29|156.17|156.09|156.37|156.29|156.12|156.04|179
1744096470000|2025-04-08 07:14:30|156.12|155.99|156.07|155.99|156.12|156.04|156.07|155.99|248
1744096480000|2025-04-08 07:14:40|155.92|155.94|155.77|155.64|155.92|155.94|155.77|155.64|511
1744096490000|2025-04-08 07:14:50|155.72|155.69|155.62|155.54|155.82|155.69|155.57|155.44|276
1744096500000|2025-04-08 07:15:00|155.52|155.44|155.37|155.29|155.57|155.49|155.37|155.29|71
1744096510000|2025-04-08 07:15:10|155.42|155.34|155.37|155.24|155.52|155.44|155.37|155.24|166
1744096520000|2025-04-08 07:15:20|155.32|155.29|155.57|155.49|155.57|155.49|155.32|155.19|26
1744096530000|2025-04-08 07:15:30|155.62|155.44|155.62|155.54|155.67|155.54|155.47|155.34|53
1744096540000|2025-04-08 07:15:40|155.67|155.59|155.92|155.79|155.92|155.79|155.67|155.54|94
1744096550000|2025-04-08 07:15:50|155.97|155.84|155.77|155.64|155.97|155.84|155.72|155.59|23
1744096560000|2025-04-08 07:16:00|155.72|155.59|155.42|155.34|155.72|155.59|155.42|155.29|36
1744096570000|2025-04-08 07:16:10|155.47|155.29|155.62|155.49|155.62|155.54|155.42|155.29|116
1744096580000|2025-04-08 07:16:20|155.57|155.44|155.57|155.44|155.62|155.49|155.42|155.34|100
1744096590000|2025-04-08 07:16:30|155.52|155.39|155.67|155.59|155.67|155.59|155.47|155.34|24
1744096600000|2025-04-08 07:16:40|155.62|155.54|155.77|155.64|155.77|155.64|155.62|155.49|26
1744096610000|2025-04-08 07:16:50|155.72|155.59|155.72|155.64|155.72|155.64|155.67|155.54|88
1744096620000|2025-04-08 07:17:00|155.67|155.59|155.42|155.34|155.67|155.59|155.37|155.24|120
1744096630000|2025-04-08 07:17:10|155.47|155.29|155.37|155.24|155.47|155.29|155.32|155.19|34
1744096640000|2025-04-08 07:17:20|155.32|155.29|155.32|155.24|155.37|155.29|155.27|155.14|37
1744096650000|2025-04-08 07:17:30|155.37|155.19|155.17|155.04|155.37|155.24|155.17|155.04|26
1744096660000|2025-04-08 07:17:40|155.22|155.09|155.22|155.09|155.22|155.14|155.17|155.04|20
1744096670000|2025-04-08 07:17:50|155.17|155.04|155.17|155.04|155.22|155.09|155.12|154.99|22
1744096680000|2025-04-08 07:18:00|155.27|155.09|155.02|154.94|155.37|155.29|154.97|154.89|92
1744096690000|2025-04-08 07:18:10|155.07|154.99|155.17|155.09|155.17|155.09|155.02|154.89|119
1744096700000|2025-04-08 07:18:20|155.22|155.14|155.32|155.19|155.32|155.19|155.12|154.99|76
1744096710000|2025-04-08 07:18:30|155.37|155.24|155.12|155.04|155.37|155.24|155.12|154.99|46
1744096720000|2025-04-08 07:18:40|155.17|154.99|155.32|155.24|155.37|155.29|155.12|154.99|131
1744096730000|2025-04-08 07:18:50|155.27|155.19|155.12|155.04|155.32|155.19|155.12|155.04|33
1744096740000|2025-04-08 07:19:00|155.17|154.99|155.17|155.04|155.17|155.09|155.02|154.94|47
1744096750000|2025-04-08 07:19:10|155.32|155.09|155.37|155.24|155.37|155.24|155.27|155.04|39
1744096760000|2025-04-08 07:19:20|155.42|155.29|155.22|155.09|155.42|155.29|155.22|155.09|66
1744096770000|2025-04-08 07:19:30|155.27|155.14|155.32|155.24|155.37|155.24|155.17|155.04|308
1744096780000|2025-04-08 07:19:40|155.27|155.19|155.27|155.14|155.37|155.24|155.22|155.14|257
1744096790000|2025-04-08 07:19:50|155.22|155.09|154.92|154.84|155.22|155.09|154.92|154.84|104
1744096800000|2025-04-08 07:20:00|154.97|154.89|155.07|154.99|155.17|155.09|154.92|154.84|174
1744096810000|2025-04-08 07:20:10|155.02|154.94|155.17|155.09|155.22|155.09|155.02|154.94|63
1744096820000|2025-04-08 07:20:20|155.22|155.14|155.22|155.09|155.22|155.14|155.17|155.04|30
1744096830000|2025-04-08 07:20:30|155.17|155.14|155.17|155.04|155.22|155.14|155.07|154.94|230
1744096840000|2025-04-08 07:20:40|155.12|155.09|155.42|155.29|155.52|155.39|155.12|154.99|229
1744096850000|2025-04-08 07:20:50|155.37|155.34|155.52|155.44|155.57|155.44|155.37|155.29|41
1744096860000|2025-04-08 07:21:00|155.62|155.49|155.72|155.64|155.77|155.64|155.57|155.49|129
1744096870000|2025-04-08 07:21:10||155.59||155.59||155.64||155.59|42
1744096880000|2025-04-08 07:21:20|155.77|155.64|155.92|155.79|155.92|155.79|155.72|155.64|86
1744096890000|2025-04-08 07:21:30|155.97|155.84|155.87|155.74|156.07|155.94|155.87|155.74|246
1744096900000|2025-04-08 07:21:40|155.82|155.69|155.67|155.59|155.82|155.69|155.67|155.59|242
1744096910000|2025-04-08 07:21:50|155.77|155.64|155.67|155.59|155.82|155.74|155.67|155.54|111
1744096920000|2025-04-08 07:22:00|155.72|155.54|155.57|155.44|155.72|155.64|155.57|155.44|96
1744096930000|2025-04-08 07:22:10|155.52|155.49|155.57|155.44|155.67|155.59|155.52|155.44|140
1744096940000|2025-04-08 07:22:20|155.52|155.49|155.52|155.44|155.62|155.54|155.52|155.39|75
1744096950000|2025-04-08 07:22:30|155.57|155.39|155.52|155.39|155.67|155.59|155.52|155.39|94
1744096960000|2025-04-08 07:22:40|155.62|155.44|155.57|155.49|155.62|155.54|155.57|155.44|27
1744096970000|2025-04-08 07:22:50|155.62|155.44|155.72|155.59|155.72|155.59|155.57|155.44|109
1744096980000|2025-04-08 07:23:00|155.67|155.54|155.37|155.24|155.67|155.54|155.37|155.24|327
1744096990000|2025-04-08 07:23:10|155.42|155.29|155.72|155.59|155.72|155.64|155.37|155.29|203
1744097000000|2025-04-08 07:23:20|155.67|155.54|155.97|155.89|156.02|155.89|155.62|155.49|200
1744097010000|2025-04-08 07:23:30|155.92|155.84|156.12|155.99|156.12|155.99|155.92|155.79|190
1744097020000|2025-04-08 07:23:40|156.07|156.04|156.22|156.14|156.27|156.14|156.07|155.99|108
1744097030000|2025-04-08 07:23:50|156.17|156.04|156.22|156.14|156.27|156.19|156.12|156.04|435
1744097040000|2025-04-08 07:24:00|156.07|155.99|155.87|155.79|156.07|155.99|155.82|155.74|164
1744097050000|2025-04-08 07:24:10|155.92|155.84|155.87|155.79|155.97|155.84|155.87|155.74|54
1744097060000|2025-04-08 07:24:20|155.92|155.84|155.87|155.79|155.97|155.89|155.87|155.79|97
1744097070000|2025-04-08 07:24:30|155.97|155.89|156.02|155.94|156.12|156.04|155.87|155.79|147
1744097080000|2025-04-08 07:24:40|156.07|155.99|156.17|156.04|156.22|156.09|156.07|155.99|178
1744097090000|2025-04-08 07:24:50|156.22|156.09|156.32|156.19|156.32|156.24|156.22|156.09|104
1744097100000|2025-04-08 07:25:00|156.37|156.24|156.47|156.39|156.47|156.39|156.37|156.24|121
1744097110000|2025-04-08 07:25:10|156.52|156.44|156.57|156.49|156.57|156.49|156.52|156.44|136
1744097120000|2025-04-08 07:25:20|156.62|156.54|156.72|156.64|156.72|156.64|156.57|156.49|226
1744097130000|2025-04-08 07:25:30|156.77|156.69|156.77|156.69|156.87|156.79|156.72|156.69|70
1744097140000|2025-04-08 07:25:40|156.72|156.59|156.77|156.69|156.77|156.69|156.57|156.49|231
1744097150000|2025-04-08 07:25:50|156.82|156.64|156.87|156.79|156.87|156.79|156.82|156.64|134
1744097160000|2025-04-08 07:26:00|156.82|156.74|156.67|156.59|156.82|156.74|156.62|156.54|107
1744097170000|2025-04-08 07:26:10|156.72|156.64|156.87|156.79|156.87|156.79|156.67|156.64|143
1744097180000|2025-04-08 07:26:20|156.92|156.84|156.87|156.79|156.92|156.84|156.82|156.74|263
1744097190000|2025-04-08 07:26:30|156.97|156.89|157.02|156.94|157.12|156.99|156.97|156.89|177
1744097200000|2025-04-08 07:26:40|157.12|156.99|157.07|156.99|157.12|156.99|156.97|156.89|150
1744097210000|2025-04-08 07:26:50|157.12|157.04|156.97|156.89|157.12|157.04|156.97|156.84|176
1744097220000|2025-04-08 07:27:00|157.02|156.94|156.92|156.84|157.07|156.94|156.87|156.79|71
1744097230000|2025-04-08 07:27:10|156.82|156.74|156.57|156.49|156.82|156.74|156.57|156.49|187
1744097240000|2025-04-08 07:27:20|156.62|156.54|156.72|156.64|156.77|156.69|156.62|156.54|58
1744097250000|2025-04-08 07:27:30|156.77|156.69|156.77|156.69|156.87|156.79|156.72|156.64|72
1744097260000|2025-04-08 07:27:40|156.72|156.64|156.52|156.44|156.77|156.69|156.52|156.44|111
1744097270000|2025-04-08 07:27:50|156.47|156.39|156.42|156.34|156.52|156.44|156.42|156.29|50
1744097280000|2025-04-08 07:28:00|156.37|156.29|156.12|156.04|156.37|156.29|156.12|156.04|57
1744097290000|2025-04-08 07:28:10|156.07|155.99|156.12|156.04|156.17|156.09|156.02|155.94|71
1744097300000|2025-04-08 07:28:20|156.07|155.94|156.02|155.94|156.12|155.99|156.02|155.94|36
1744097310000|2025-04-08 07:28:30|155.97|155.89|156.02|155.94|156.02|155.94|155.92|155.84|23
1744097320000|2025-04-08 07:28:40|156.07|155.99|155.87|155.79|156.07|155.99|155.87|155.74|54
1744097330000|2025-04-08 07:28:50|155.77|155.69|156.02|155.94|156.02|155.94|155.72|155.64|98
1744097340000|2025-04-08 07:29:00|156.07|155.89|156.07|155.99|156.12|156.04|155.92|155.84|41
1744097350000|2025-04-08 07:29:10|156.12|156.04|156.17|156.09|156.17|156.09|156.02|155.94|93
1744097360000|2025-04-08 07:29:20|156.12|156.04|156.12|156.04|156.22|156.14|156.07|155.94|18
1744097370000|2025-04-08 07:29:30|156.07|155.99|156.12|156.04|156.22|156.14|156.07|155.94|42
1744097380000|2025-04-08 07:29:40|156.17|156.09|156.17|156.09|156.27|156.19|156.02|155.89|158
1744097390000|2025-04-08 07:29:50|156.22|156.14|156.22|156.14|156.22|156.14|156.17|156.09|194
1744097400000|2025-04-08 07:30:00|156.27|156.19|156.07|155.99|156.27|156.19|156.02|155.94|325
1744097410000|2025-04-08 07:30:10|156.12|156.04|156.07|155.99|156.12|156.04|156.02|155.94|312
1744097420000|2025-04-08 07:30:20|155.97|155.89|155.87|155.79|155.97|155.89|155.77|155.64|52
1744097430000|2025-04-08 07:30:30|155.82|155.74|155.52|155.44|155.82|155.74|155.47|155.39|37
1744097440000|2025-04-08 07:30:40|155.47|155.34|155.47|155.39|155.52|155.44|155.37|155.29|86
1744097450000|2025-04-08 07:30:50|155.42|155.29|155.47|155.39|155.52|155.44|155.42|155.29|47
1744097460000|2025-04-08 07:31:00|155.52|155.44|155.62|155.49|155.67|155.54|155.42|155.34|42
1744097470000|2025-04-08 07:31:10|155.67|155.54|155.57|155.49|155.67|155.54|155.57|155.49|54
1744097480000|2025-04-08 07:31:20|155.62|155.54|155.62|155.54|155.72|155.64|155.57|155.49|31
1744097490000|2025-04-08 07:31:30|155.57|155.49|155.62|155.54|155.62|155.54|155.57|155.49|19
1744097500000|2025-04-08 07:31:40|155.57|155.49|155.57|155.49|155.57|155.54|155.57|155.49|11
1744097510000|2025-04-08 07:31:50|155.62|155.34|155.52|155.44|155.62|155.44|155.42|155.34|110
1744097520000|2025-04-08 07:32:00|155.57|155.49|155.62|155.54|155.67|155.59|155.57|155.49|254
1744097530000|2025-04-08 07:32:10|155.57|155.49|155.62|155.54|155.67|155.59|155.52|155.44|141
1744097540000|2025-04-08 07:32:20|155.57|155.49|155.82|155.74|155.82|155.74|155.57|155.44|39
1744097550000|2025-04-08 07:32:30|155.92|155.84|156.02|155.89|156.07|155.94|155.87|155.79|34
1744097560000|2025-04-08 07:32:40|156.12|155.94|156.27|156.14|156.27|156.14|156.07|155.94|57
1744097570000|2025-04-08 07:32:50|156.22|156.09|156.17|156.09|156.27|156.19|156.17|156.04|27
1744097580000|2025-04-08 07:33:00|156.22|156.04|156.17|156.04|156.22|156.14|156.07|155.99|90
1744097590000|2025-04-08 07:33:10|156.12|156.09|156.17|156.09|156.27|156.19|156.12|156.09|206
1744097600000|2025-04-08 07:33:20|156.12|156.04|156.02|155.94|156.12|156.04|155.97|155.89|111
1744097610000|2025-04-08 07:33:30|155.97|155.89|156.22|156.14|156.27|156.19|155.97|155.89|114
1744097620000|2025-04-08 07:33:40|156.27|156.19|156.27|156.19|156.27|156.19|156.17|156.09|64
1744097630000|2025-04-08 07:33:50|156.32|156.24|156.32|156.24|156.47|156.39|156.27|156.19|77
1744097640000|2025-04-08 07:34:00|156.22|156.14|156.02|155.94|156.27|156.19|156.02|155.94|157
1744097650000|2025-04-08 07:34:10|155.97|155.89|156.12|155.99|156.12|156.04|155.97|155.84|154
1744097660000|2025-04-08 07:34:20|156.07|155.94|155.92|155.84|156.12|155.99|155.87|155.79|20
1744097670000|2025-04-08 07:34:30|155.87|155.79|156.07|155.99|156.07|155.99|155.82|155.74|21
1744097680000|2025-04-08 07:34:40|156.02|155.94|155.82|155.74|156.02|155.94|155.82|155.74|12
1744097690000|2025-04-08 07:34:50|155.87|155.79|155.82|155.74|155.87|155.79|155.82|155.74|37
1744097700000|2025-04-08 07:35:00|155.77|155.69|155.52|155.44|155.82|155.74|155.52|155.44|18
1744097710000|2025-04-08 07:35:10|155.47|155.39|155.47|155.39|155.47|155.39|155.32|155.24|94
1744097720000|2025-04-08 07:35:20|155.52|155.44|155.32|155.24|155.57|155.49|155.32|155.24|80
1744097730000|2025-04-08 07:35:30|155.27|155.19|155.32|155.24|155.32|155.24|155.27|155.19|120
1744097740000|2025-04-08 07:35:40|155.37|155.29|155.22|155.14|155.37|155.29|155.22|155.14|249
1744097750000|2025-04-08 07:35:50|155.37|155.29|155.57|155.49|155.57|155.49|155.37|155.29|263
1744097760000|2025-04-08 07:36:00|155.62|155.54|155.42|155.34|155.62|155.54|155.32|155.24|267
1744097770000|2025-04-08 07:36:10|155.37|155.29|155.47|155.39|155.47|155.39|155.32|155.19|85
1744097780000|2025-04-08 07:36:20|155.42|155.34|155.37|155.24|155.47|155.39|155.32|155.24|33
1744097790000|2025-04-08 07:36:30|155.42|155.29|155.22|155.14|155.42|155.29|155.22|155.09|39
1744097800000|2025-04-08 07:36:40|155.27|155.19|155.22|155.14|155.32|155.24|155.22|155.09|37
1744097810000|2025-04-08 07:36:50|155.17|155.09|155.12|155.04|155.17|155.09|155.07|154.99|33
1744097820000|2025-04-08 07:37:00|155.02|154.94|154.92|154.79|155.02|154.94|154.87|154.79|1059
1744097830000|2025-04-08 07:37:10|154.87|154.84|154.87|154.79|154.92|154.84|154.82|154.74|140
1744097840000|2025-04-08 07:37:20|154.82|154.74|154.92|154.84|154.92|154.84|154.82|154.69|121
1744097850000|2025-04-08 07:37:30|154.87|154.79|154.87|154.79|154.92|154.84|154.82|154.74|31
1744097860000|2025-04-08 07:37:40|154.92|154.84|154.92|154.84|154.92|154.84|154.82|154.69|65
1744097870000|2025-04-08 07:37:50|154.87|154.79|154.87|154.79|155.07|154.94|154.87|154.74|79
1744097880000|2025-04-08 07:38:00|154.92|154.74|154.92|154.84|154.97|154.89|154.92|154.74|27
1744097890000|2025-04-08 07:38:10|154.87|154.79|154.77|154.69|154.87|154.79|154.77|154.69|122
1744097900000|2025-04-08 07:38:20|154.72|154.64|154.67|154.59|154.72|154.64|154.62|154.54|91
1744097910000|2025-04-08 07:38:30|154.72|154.64|154.67|154.59|154.92|154.79|154.67|154.59|44
1744097920000|2025-04-08 07:38:40|154.72|154.64|154.57|154.49|154.72|154.64|154.57|154.49|25
1744097930000|2025-04-08 07:38:50|154.62|154.54|154.67|154.59|154.72|154.59|154.62|154.54|17
1744097940000|2025-04-08 07:39:00|154.62|154.54|154.57|154.49|154.67|154.59|154.57|154.49|71
1744097950000|2025-04-08 07:39:10|154.62|154.54|154.57|154.49|154.62|154.54|154.57|154.49|71
1744097960000|2025-04-08 07:39:20|154.52|154.44|154.57|154.44|154.62|154.49|154.52|154.44|148
1744097970000|2025-04-08 07:39:30|154.52|154.39|154.57|154.49|154.62|154.54|154.47|154.39|85
1744097980000|2025-04-08 07:39:40|154.52|154.44|154.42|154.34|154.52|154.49|154.42|154.34|54
1744097990000|2025-04-08 07:39:50|154.47|154.39|154.47|154.34|154.57|154.44|154.42|154.34|18
1744098000000|2025-04-08 07:40:00|154.57|154.39|154.42|154.34|154.57|154.49|154.42|154.34|70
1744098010000|2025-04-08 07:40:10|154.47|154.29|154.22|154.14|154.47|154.34|154.17|154.09|155
1744098020000|2025-04-08 07:40:20|154.27|154.19|154.32|154.24|154.32|154.24|154.22|154.14|35
1744098030000|2025-04-08 07:40:30|154.37|154.29|154.37|154.29|154.57|154.44|154.37|154.29|24
1744098040000|2025-04-08 07:40:40|154.47|154.39|154.42|154.34|154.47|154.39|154.42|154.34|19
1744098050000|2025-04-08 07:40:50|154.47|154.39|154.32|154.24|154.47|154.39|154.27|154.14|37
1744098060000|2025-04-08 07:41:00|154.37|154.29|154.52|154.44|154.52|154.44|154.37|154.29|36
1744098070000|2025-04-08 07:41:10|154.47|154.39|154.47|154.34|154.52|154.44|154.42|154.34|61
1744098080000|2025-04-08 07:41:20|154.42|154.39|154.47|154.39|154.47|154.39|154.37|154.29|31
1744098090000|2025-04-08 07:41:30|154.57|154.49|154.57|154.49|154.62|154.54|154.52|154.44|53
1744098100000|2025-04-08 07:41:40|154.52|154.44|154.52|154.44|154.52|154.49|154.52|154.44|24
1744098110000|2025-04-08 07:41:50|154.62|154.54|154.42|154.34|154.62|154.54|154.42|154.34|14
1744098120000|2025-04-08 07:42:00|154.27|154.19|154.27|154.14|154.52|154.44|154.27|154.14|336
1744098130000|2025-04-08 07:42:10|154.22|154.19|154.32|154.24|154.32|154.24|154.17|154.04|38
1744098140000|2025-04-08 07:42:20|154.27|154.19|154.42|154.29|154.47|154.39|154.22|154.09|117
1744098150000|2025-04-08 07:42:30|154.37|154.24|154.32|154.24|154.42|154.34|154.32|154.24|18
1744098160000|2025-04-08 07:42:40|154.37|154.29|154.17|154.09|154.37|154.29|154.17|154.09|33
1744098170000|2025-04-08 07:42:50|154.27|154.14|154.27|154.19|154.32|154.24|154.22|154.14|166
1744098180000|2025-04-08 07:43:00|154.22|154.14|154.17|154.09|154.22|154.14|154.17|154.09|84
1744098190000|2025-04-08 07:43:10|154.22|154.04|154.07|153.99|154.22|154.09|154.07|153.99|28
1744098200000|2025-04-08 07:43:20|154.17|154.04|154.17|154.04|154.17|154.09|154.02|153.94|194
1744098210000|2025-04-08 07:43:30|154.12|154.09|154.07|153.99|154.12|154.09|154.07|153.99|128
1744098220000|2025-04-08 07:43:40|154.02|153.89|154.07|153.94|154.07|153.94|153.97|153.89|129
1744098230000|2025-04-08 07:43:50|154.02|153.99|154.07|153.99|154.12|154.04|153.97|153.89|86
1744098240000|2025-04-08 07:44:00|154.02|153.94|154.17|154.04|154.22|154.09|153.97|153.89|174
1744098250000|2025-04-08 07:44:10|154.12|153.99|154.32|154.24|154.42|154.34|154.12|153.99|65
1744098260000|2025-04-08 07:44:20|154.27|154.19|154.22|154.09|154.27|154.19|154.12|154.04|94
1744098270000|2025-04-08 07:44:30|154.17|154.14|154.22|154.09|154.22|154.14|154.17|154.04|78
1744098280000|2025-04-08 07:44:40|154.17|154.04|154.07|153.99|154.17|154.04|154.02|153.94|137
1744098290000|2025-04-08 07:44:50|154.02|153.94|154.07|153.94|154.07|153.99|154.02|153.94|42
1744098300000|2025-04-08 07:45:00|154.12|153.99|153.97|153.89|154.12|154.04|153.97|153.89|35
1744098310000|2025-04-08 07:45:10|154.02|153.94|153.92|153.84|154.02|153.94|153.92|153.79|171
1744098320000|2025-04-08 07:45:20|154.02|153.94|154.07|153.99|154.12|154.04|154.02|153.89|89
1744098330000|2025-04-08 07:45:30|154.12|154.04|153.92|153.84|154.12|154.04|153.92|153.84|208
1744098340000|2025-04-08 07:45:40|153.97|153.89|153.97|153.89|154.02|153.94|153.97|153.84|72
1744098350000|2025-04-08 07:45:50|154.02|153.94|154.12|154.04|154.12|154.04|154.02|153.94|51
1744098360000|2025-04-08 07:46:00|154.17|154.09|154.27|154.19|154.27|154.19|154.12|154.04|144
1744098370000|2025-04-08 07:46:10|154.37|154.24|154.37|154.29|154.52|154.44|154.37|154.24|73
1744098380000|2025-04-08 07:46:20|154.47|154.34|154.52|154.44|154.52|154.44|154.42|154.29|82
1744098390000|2025-04-08 07:46:30|154.62|154.54|154.47|154.34|154.62|154.54|154.42|154.34|178
1744098400000|2025-04-08 07:46:40|154.42|154.39|154.27|154.19|154.47|154.39|154.27|154.19|73
1744098410000|2025-04-08 07:46:50|154.22|154.14|154.17|154.09|154.22|154.14|154.17|154.09|140
1744098420000|2025-04-08 07:47:00|154.12|154.04|154.32|154.24|154.32|154.24|154.12|154.04|72
1744098430000|2025-04-08 07:47:10|154.37|154.19|154.37|154.29|154.42|154.29|154.27|154.19|57
1744098440000|2025-04-08 07:47:20|154.42|154.34|154.37|154.29|154.42|154.34|154.32|154.24|9
1744098450000|2025-04-08 07:47:30|154.42|154.34|154.32|154.24|154.42|154.34|154.27|154.19|164
1744098460000|2025-04-08 07:47:40|154.27|154.19|154.32|154.24|154.32|154.24|154.22|154.14|113
1744098470000|2025-04-08 07:47:50|154.27|154.19|154.42|154.34|154.47|154.39|154.27|154.19|57
1744098480000|2025-04-08 07:48:00|154.37|154.29|154.17|154.09|154.37|154.29|154.17|154.09|79
1744098490000|2025-04-08 07:48:10|154.12|154.04|154.12|154.04|154.17|154.04|154.07|153.99|50
1744098500000|2025-04-08 07:48:20|154.17|154.09|154.12|154.04|154.17|154.09|154.12|154.04|8
1744098510000|2025-04-08 07:48:30|154.17|153.99|154.12|154.04|154.17|154.04|154.02|153.94|138
1744098520000|2025-04-08 07:48:40|154.17|154.09|154.12|153.99|154.22|154.14|154.02|153.94|39
1744098530000|2025-04-08 07:48:50|154.07|154.04|153.77|153.69|154.12|154.04|153.77|153.69|59
1744098540000|2025-04-08 07:49:00|153.82|153.74|153.87|153.79|153.87|153.79|153.82|153.74|98
1744098550000|2025-04-08 07:49:10|153.82|153.74|153.87|153.79|153.87|153.79|153.82|153.74|51
1744098560000|2025-04-08 07:49:20|153.92|153.84|153.92|153.84|153.97|153.89|153.87|153.79|46
1744098570000|2025-04-08 07:49:30|153.97|153.89|153.92|153.84|154.02|153.94|153.92|153.84|30
1744098580000|2025-04-08 07:49:40|153.97|153.89|153.92|153.84|153.97|153.89|153.92|153.79|14
1744098590000|2025-04-08 07:49:50|153.97|153.79|153.87|153.74|153.97|153.79|153.87|153.74|27
1744098600000|2025-04-08 07:50:00|153.82|153.79|153.87|153.74|153.87|153.79|153.82|153.74|19
1744098610000|2025-04-08 07:50:10|153.92|153.79|153.97|153.89|153.97|153.89|153.87|153.74|62
1744098620000|2025-04-08 07:50:20|154.02|153.84|154.02|153.89|154.02|153.89|153.97|153.84|93
1744098630000|2025-04-08 07:50:30|154.07|153.94|154.02|153.94|154.07|153.99|154.02|153.94|27
1744098640000|2025-04-08 07:50:40|154.07|153.99|154.17|154.09|154.22|154.14|153.97|153.89|132
1744098650000|2025-04-08 07:50:50|154.22|154.14|154.22|154.14|154.22|154.14|154.12|154.04|82
1744098660000|2025-04-08 07:51:00|154.17|154.09|154.42|154.34|154.42|154.34|154.17|154.09|49
1744098670000|2025-04-08 07:51:10|154.37|154.29|154.22|154.14|154.42|154.34|154.22|154.14|61
1744098680000|2025-04-08 07:51:20|154.17|154.09|154.32|154.24|154.32|154.24|154.17|154.09|19
1744098690000|2025-04-08 07:51:30|154.37|154.29|154.32|154.24|154.37|154.29|154.27|154.19|26
1744098700000|2025-04-08 07:51:40|154.42|154.29|154.52|154.44|154.57|154.44|154.42|154.29|39
1744098710000|2025-04-08 07:51:50|154.47|154.39|154.37|154.24|154.47|154.39|154.32|154.24|21
1744098720000|2025-04-08 07:52:00|154.42|154.29|154.52|154.44|154.57|154.49|154.37|154.24|26
1744098730000|2025-04-08 07:52:10|154.57|154.49|154.72|154.64|154.77|154.64|154.52|154.44|51
1744098740000|2025-04-08 07:52:20|154.67|154.59|154.77|154.69|154.77|154.69|154.62|154.54|124
1744098750000|2025-04-08 07:52:30|154.82|154.74|154.77|154.69|154.82|154.74|154.77|154.69|72
1744098760000|2025-04-08 07:52:40|154.82|154.74|154.77|154.69|154.92|154.79|154.77|154.69|98
1744098770000|2025-04-08 07:52:50|154.82|154.74|154.97|154.89|155.02|154.94|154.82|154.74|93
1744098780000|2025-04-08 07:53:00|155.02|154.94|155.02|154.94|155.07|154.94|154.97|154.89|492
1744098790000|2025-04-08 07:53:10|155.07|154.89|154.97|154.89|155.07|154.99|154.97|154.89|39
1744098800000|2025-04-08 07:53:20|155.02|154.94|155.02|154.94|155.07|154.99|155.02|154.94|82
1744098810000|2025-04-08 07:53:30|155.07|154.99|155.07|154.94|155.07|154.99|155.02|154.94|22
1744098820000|2025-04-08 07:53:40|155.02|154.99|154.97|154.89|155.07|154.99|154.97|154.89|242
1744098830000|2025-04-08 07:53:50|154.92|154.84|154.67|154.54|154.92|154.84|154.67|154.54|171
1744098840000|2025-04-08 07:54:00|154.72|154.59|154.52|154.44|154.72|154.59|154.52|154.39|52
1744098850000|2025-04-08 07:54:10|154.57|154.59|154.82|154.74|154.82|154.74|154.52|154.54|166
1744098860000|2025-04-08 07:54:20|154.77|154.69|154.67|154.54|154.77|154.69|154.67|154.54|5
1744098870000|2025-04-08 07:54:30|154.62|154.49|154.62|154.49|154.67|154.54|154.52|154.44|20
1744098880000|2025-04-08 07:54:40|154.67|154.54|154.72|154.64|154.72|154.64|154.62|154.54|31
1744098890000|2025-04-08 07:54:50|154.67|154.59|154.67|154.59|154.72|154.64|154.62|154.54|21
1744098900000|2025-04-08 07:55:00|154.62|154.54|154.57|154.44|154.62|154.54|154.52|154.44|11
1744098910000|2025-04-08 07:55:10|154.52|154.49|154.37|154.29|154.52|154.49|154.37|154.29|34
1744098920000|2025-04-08 07:55:20|154.42|154.34|154.47|154.39|154.47|154.39|154.42|154.29|11
1744098930000|2025-04-08 07:55:30|154.52|154.34|154.72|154.59|154.72|154.59|154.52|154.34|45
1744098940000|2025-04-08 07:55:40|154.77|154.69|154.72|154.64|154.82|154.69|154.67|154.59|22
1744098950000|2025-04-08 07:55:50|154.77|154.69|154.82|154.69|154.82|154.74|154.77|154.69|15
1744098960000|2025-04-08 07:56:00|154.87|154.74|154.92|154.79|154.92|154.84|154.82|154.69|8
1744098970000|2025-04-08 07:56:10|154.87|154.74|154.67|154.54|154.87|154.74|154.62|154.54|58
1744098980000|2025-04-08 07:56:20|154.72|154.59|154.67|154.59|154.77|154.69|154.67|154.54|35
1744098990000|2025-04-08 07:56:30|154.72|154.54|154.72|154.64|154.77|154.69|154.67|154.54|16
1744099000000|2025-04-08 07:56:40|154.77|154.59|154.72|154.64|154.82|154.69|154.72|154.59|28
1744099010000|2025-04-08 07:56:50|154.77|154.69|154.87|154.79|154.87|154.79|154.72|154.64|10
1744099020000|2025-04-08 07:57:00|154.82|154.74|154.77|154.69|154.87|154.74|154.67|154.54|37
1744099030000|2025-04-08 07:57:10|154.82|154.74|154.67|154.59|154.82|154.74|154.62|154.54|16
1744099040000|2025-04-08 07:57:20|154.72|154.64|154.62|154.49|154.72|154.64|154.62|154.49|16
1744099050000|2025-04-08 07:57:30|154.67|154.54|154.72|154.59|154.72|154.59|154.62|154.49|32
1744099060000|2025-04-08 07:57:40|154.67|154.64|154.82|154.69|154.82|154.69|154.67|154.59|17
1744099070000|2025-04-08 07:57:50|154.87|154.74|154.97|154.89|155.02|154.94|154.87|154.74|35
1744099080000|2025-04-08 07:58:00|155.02|154.94|155.17|155.09|155.22|155.14|155.02|154.94|101
1744099090000|2025-04-08 07:58:10|155.12|155.04|155.17|155.09|155.22|155.14|155.12|154.99|27
1744099100000|2025-04-08 07:58:20|155.22|155.14|155.17|155.09|155.22|155.14|155.17|155.04|29
1744099110000|2025-04-08 07:58:30|155.12|155.04|155.12|155.04|155.12|155.04|155.07|154.99|38
1744099120000|2025-04-08 07:58:40|155.07|154.99|154.87|154.79|155.07|154.99|154.87|154.79|113
1744099130000|2025-04-08 07:58:50|154.92|154.74|154.77|154.64|154.92|154.79|154.77|154.64|18
1744099140000|2025-04-08 07:59:00|154.72|154.59|154.47|154.39|154.72|154.64|154.42|154.29|40
1744099150000|2025-04-08 07:59:10|154.52|154.44|154.42|154.29|154.52|154.44|154.37|154.29|41
1744099160000|2025-04-08 07:59:20|154.37|154.34|154.42|154.29|154.52|154.44|154.37|154.29|16
1744099170000|2025-04-08 07:59:30|154.37|154.34|154.42|154.34|154.47|154.34|154.32|154.24|44
1744099180000|2025-04-08 07:59:40|154.37|154.29|154.27|154.19|154.37|154.34|154.27|154.14|25
1744099190000|2025-04-08 07:59:50|154.37|154.24|154.27|154.19|154.37|154.29|154.27|154.19|81
1744099200000|2025-04-08 08:00:00|154.32|154.14|154.07|153.99|154.32|154.14|154.07|153.99|133
1744099210000|2025-04-08 08:00:10|154.12|154.04|154.07|153.99|154.12|154.04|154.02|153.94|414
1744099220000|2025-04-08 08:00:20|154.17|154.04|154.17|154.04|154.17|154.04|154.12|154.04|102
1744099230000|2025-04-08 08:00:30|154.12|153.99|154.22|154.14|154.22|154.14|154.07|153.99|36
1744099240000|2025-04-08 08:00:40|154.17|154.09|154.17|154.09|154.22|154.09|154.12|154.04|33
1744099250000|2025-04-08 08:00:50|154.22|154.14|154.32|154.24|154.37|154.29|154.22|154.14|29
1744099260000|2025-04-08 08:01:00|154.27|154.19|154.42|154.29|154.52|154.39|154.27|154.19|47
1744099270000|2025-04-08 08:01:10|154.37|154.24|154.42|154.34|154.42|154.34|154.32|154.19|29
1744099280000|2025-04-08 08:01:20|154.37|154.29|154.37|154.29|154.37|154.29|154.37|154.29|1
1744099290000|2025-04-08 08:01:30|154.27|154.19|154.17|154.09|154.27|154.19|154.12|154.04|51
1744099300000|2025-04-08 08:01:40|154.12|154.04|154.07|153.99|154.12|154.04|154.07|153.99|16
1744099310000|2025-04-08 08:01:50|154.12||154.07||154.12||154.07||81
1744099320000|2025-04-08 08:02:00|154.12|154.04|154.07|153.99|154.17|154.09|154.02|153.94|65
1744099330000|2025-04-08 08:02:10|154.12|153.94|154.17|154.04|154.17|154.04|154.02|153.89|35
1744099340000|2025-04-08 08:02:20|154.12|154.09|154.07|153.99|154.17|154.09|154.02|153.89|6
1744099350000|2025-04-08 08:02:30|154.12|153.94|154.07|153.99|154.12|154.04|154.07|153.94|4
1744099360000|2025-04-08 08:02:40|154.12|154.04|153.87|153.79|154.12|154.04|153.87|153.74|12
1744099370000|2025-04-08 08:02:50|153.92|153.84|153.92|153.84|153.92|153.84|153.82|153.74|9
1744099380000|2025-04-08 08:03:00|154.07|153.94|154.07|153.94|154.12|153.99|154.02|153.89|10
1744099390000|2025-04-08 08:03:10|154.02|153.89|153.92|153.84|154.07|153.94|153.92|153.84|1
1744099400000|2025-04-08 08:03:20|153.87|153.79|153.97|153.84|153.97|153.89|153.87|153.79|2
1744099410000|2025-04-08 08:03:30|153.92|153.79|153.92|153.84|153.97|153.89|153.87|153.79|11
1744099420000|2025-04-08 08:03:40|153.97|153.89|153.92|153.79|153.97|153.89|153.82|153.69|18
1744099430000|2025-04-08 08:03:50|153.87|153.74|153.87|153.74|153.87|153.79|153.82|153.74|36
1744099440000|2025-04-08 08:04:00|153.92|153.79|153.82|153.69|153.92|153.79|153.72|153.59|29
1744099450000|2025-04-08 08:04:10|153.77|153.64|153.82|153.74|153.82|153.74|153.72|153.59|22
1744099460000|2025-04-08 08:04:20|153.87|153.69|153.77|153.64|153.87|153.74|153.77|153.64|13
1744099470000|2025-04-08 08:04:30|153.82|153.69|153.57|153.49|153.82|153.69|153.57|153.49|4
1744099480000|2025-04-08 08:04:40|153.62|153.44|153.47|153.39|153.67|153.59|153.47|153.39|214
1744099490000|2025-04-08 08:04:50|153.42|153.34|153.52|153.39|153.52|153.44|153.37|153.29|109
1744099500000|2025-04-08 08:05:00|153.47|153.44|153.27|153.19|153.62|153.49|153.27|153.19|347
1744099510000|2025-04-08 08:05:10|153.32|153.14|153.07|152.99|153.32|153.24|153.07|152.99|361
1744099520000|2025-04-08 08:05:20|153.12|152.94|153.12|153.04|153.17|153.09|153.02|152.94|261
1744099530000|2025-04-08 08:05:30|153.17|153.09|153.02|152.94|153.17|153.09|153.02|152.94|139
1744099540000|2025-04-08 08:05:40|153.07|152.99|153.07|152.99|153.07|152.99|153.02|152.89|259
1744099550000|2025-04-08 08:05:50|153.02|152.94|153.07|152.99|153.12|153.04|153.02|152.94|69
1744099560000|2025-04-08 08:06:00|153.02|152.94|152.92|152.84|153.07|152.99|152.92|152.79|190
1744099570000|2025-04-08 08:06:10|152.97|152.89|153.02|152.94|153.07|152.94|152.97|152.89|16
1744099580000|2025-04-08 08:06:20|153.12|152.99|153.12|153.04|153.12|153.04|153.02|152.89|85
1744099590000|2025-04-08 08:06:30|153.17|153.09|153.27|153.19|153.32|153.24|153.17|153.04|85
1744099600000|2025-04-08 08:06:40|153.22|153.14|153.32|153.24|153.37|153.29|153.22|153.14|118
1744099610000|2025-04-08 08:06:50|153.27|153.19|153.37|153.29|153.37|153.29|153.27|153.14|197
1744099620000|2025-04-08 08:07:00|153.32|153.24|153.32|153.24|153.37|153.29|153.32|153.24|80
1744099630000|2025-04-08 08:07:10|153.37|153.29|153.27|153.14|153.47|153.39|153.27|153.14|130
1744099640000|2025-04-08 08:07:20|153.32|153.19|153.27|153.19|153.37|153.29|153.27|153.14|52
1744099650000|2025-04-08 08:07:30|153.37|153.24|153.57|153.44|153.57|153.44|153.32|153.24|56
1744099660000|2025-04-08 08:07:40|153.52|153.39|153.47|153.39|153.52|153.44|153.42|153.34|33
1744099670000|2025-04-08 08:07:50|153.52|153.44|153.57|153.49|153.62|153.54|153.52|153.44|37
1744099680000|2025-04-08 08:08:00|153.52|153.44|153.52|153.44|153.57|153.49|153.52|153.39|25
1744099690000|2025-04-08 08:08:10|153.57|153.49|153.62|153.54|153.62|153.54|153.57|153.49|36
1744099700000|2025-04-08 08:08:20|153.57|153.44|153.82|153.74|153.82|153.74|153.52|153.44|144
1744099710000|2025-04-08 08:08:30|153.92|153.79|153.77|153.69|153.92|153.79|153.77|153.64|36
1744099720000|2025-04-08 08:08:40|153.72|153.64|153.77|153.64|153.77|153.69|153.72|153.64|23
1744099730000|2025-04-08 08:08:50|153.72|153.59|153.67|153.59|153.72|153.64|153.67|153.59|11
1744099740000|2025-04-08 08:09:00|153.62|153.54|153.82|153.74|153.82|153.74|153.62|153.54|136
1744099750000|2025-04-08 08:09:10|153.87|153.79|153.72|153.64|153.87|153.79|153.72|153.64|22
1744099760000|2025-04-08 08:09:20|153.77|153.69|153.92|153.84|153.92|153.84|153.77|153.64|103
1744099770000|2025-04-08 08:09:30|153.97|153.79|153.87|153.79|153.97|153.79|153.82|153.74|11
1744099780000|2025-04-08 08:09:40|153.77|153.69|153.67|153.59|153.82|153.74|153.62|153.49|64
1744099790000|2025-04-08 08:09:50|153.62|153.54|153.87|153.79|153.87|153.79|153.62|153.54|231
1744099800000|2025-04-08 08:10:00|153.82|153.74|153.87|153.74|153.87|153.79|153.77|153.69|65
1744099810000|2025-04-08 08:10:10|153.92|153.79|153.87|153.79|153.92|153.79|153.82|153.74|41
1744099820000|2025-04-08 08:10:20|153.82|153.74|153.77|153.69|153.82|153.74|153.77|153.69|13
1744099830000|2025-04-08 08:10:30|153.82|153.74|153.62|153.54|153.82|153.74|153.62|153.49|97
1744099840000|2025-04-08 08:10:40|153.57|153.49|153.62|153.49|153.67|153.59|153.52|153.44|112
1744099850000|2025-04-08 08:10:50|153.57|153.44|153.52|153.44|153.57|153.49|153.52|153.39|50
1744099860000|2025-04-08 08:11:00|153.57|153.39|153.62|153.54|153.62|153.54|153.52|153.39|39
1744099870000|2025-04-08 08:11:10|153.67|153.59|153.67|153.59|153.72|153.59|153.62|153.49|15
1744099880000|2025-04-08 08:11:20|153.77|153.54|153.77|153.64|153.77|153.69|153.77|153.54|81
1744099890000|2025-04-08 08:11:30|153.82|153.69|153.87|153.74|153.87|153.79|153.77|153.69|175
1744099900000|2025-04-08 08:11:40|153.92|153.79|154.07|153.94|154.07|153.99|153.92|153.79|101
1744099910000|2025-04-08 08:11:50|154.12|153.99|154.12|154.04|154.12|154.04|154.07|153.94|39
1744099920000|2025-04-08 08:12:00|154.17|154.09|153.97|153.89|154.22|154.14|153.97|153.84|137
1744099930000|2025-04-08 08:12:10|153.92|153.84|153.77|153.69|153.92|153.84|153.77|153.69|87
1744099940000|2025-04-08 08:12:20|153.72|153.64|153.72|153.59|153.77|153.64|153.62|153.54|47
1744099950000|2025-04-08 08:12:30|153.67|153.54|153.67|153.59|153.67|153.59|153.57|153.49|24
1744099960000|2025-04-08 08:12:40|153.72|153.54|153.67|153.54|153.72|153.64|153.67|153.54|31
1744099970000|2025-04-08 08:12:50|153.72|153.59|153.77|153.69|153.77|153.69|153.67|153.54|80
1744099980000|2025-04-08 08:13:00|153.72|153.64|153.57|153.49|153.72|153.64|153.57|153.49|5
1744099990000|2025-04-08 08:13:10|153.52|153.44|153.57|153.49|153.62|153.54|153.52|153.44|30
1744100000000|2025-04-08 08:13:20|153.62|153.54|153.67|153.54|153.67|153.59|153.62|153.54|45
1744100010000|2025-04-08 08:13:30|153.62|153.49|153.62|153.54|153.62|153.54|153.57|153.49|36
1744100020000|2025-04-08 08:13:40|153.57|153.49|153.67|153.54|153.67|153.59|153.57|153.49|17
1744100030000|2025-04-08 08:13:50|153.72|153.59|153.67|153.59|153.77|153.69|153.67|153.59|68
1744100040000|2025-04-08 08:14:00|153.72|153.64|153.72|153.59|153.72|153.64|153.57|153.49|75
1744100050000|2025-04-08 08:14:10|153.67||153.72||153.72||153.67||21
1744100060000|2025-04-08 08:14:20|153.82|153.64|153.77|153.69|153.82|153.74|153.72|153.59|155
1744100070000|2025-04-08 08:14:30|153.82|153.64|153.82|153.74|153.82|153.74|153.82|153.64|23
1744100080000|2025-04-08 08:14:40|153.77|153.69|153.77|153.69|153.82|153.74|153.72|153.64|105
1744100090000|2025-04-08 08:14:50|153.82|153.74|153.67|153.59|153.82|153.74|153.67|153.59|184
1744100100000|2025-04-08 08:15:00|153.62|153.54|153.62|153.49|153.62|153.54|153.52|153.44|26
1744100110000|2025-04-08 08:15:10|153.57|153.54|153.62|153.54|153.62|153.54|153.52|153.44|95
1744100120000|2025-04-08 08:15:20|153.67|153.59|153.82|153.74|153.92|153.79|153.67|153.59|79
1744100130000|2025-04-08 08:15:30|153.87|153.79|153.67|153.54|153.87|153.79|153.67|153.54|40
1744100140000|2025-04-08 08:15:40|153.62|153.59|153.82|153.74|153.82|153.74|153.62|153.59|28
1744100150000|2025-04-08 08:15:50|153.87|153.79|153.97|153.89|154.02|153.89|153.87|153.79|14
1744100160000|2025-04-08 08:16:00|153.92|153.84|153.87|153.79|153.92|153.89|153.77|153.69|41
1744100170000|2025-04-08 08:16:10|153.92|153.74|153.97|153.89|153.97|153.89|153.87|153.74|244
1744100180000|2025-04-08 08:16:20|154.02|153.84|154.02|153.89|154.02|153.94|153.97|153.84|50
1744100190000|2025-04-08 08:16:30|154.07|153.94|154.07|153.99|154.07|153.99|154.02|153.89|48
1744100200000|2025-04-08 08:16:40|154.12|154.04|154.12|153.99|154.17|154.04|154.07|153.99|24
1744100210000|2025-04-08 08:16:50|154.07|153.94|154.12|153.99|154.17|154.04|154.07|153.94|29
1744100220000|2025-04-08 08:17:00|154.17|154.04|154.17|154.09|154.22|154.14|154.12|153.99|62
1744100230000|2025-04-08 08:17:10|154.22|154.14|154.22|154.14|154.22|154.14|154.17|154.09|110
1744100240000|2025-04-08 08:17:20|154.27|154.19|154.17|154.04|154.27|154.19|154.17|154.04|70
1744100250000|2025-04-08 08:17:30|154.22|154.14|154.32|154.24|154.32|154.24|154.22|154.14|31
1744100260000|2025-04-08 08:17:40|154.27|154.19|154.37|154.29|154.37|154.29|154.27|154.19|37
1744100270000|2025-04-08 08:17:50|154.27|154.19|154.17|154.09|154.27|154.19|154.17|154.09|99
1744100280000|2025-04-08 08:18:00|154.07|153.99|154.02|153.94|154.07|153.99|153.92|153.84|23
1744100290000|2025-04-08 08:18:10|154.07|153.89|154.12|154.04|154.12|154.04|154.02|153.89|19
1744100300000|2025-04-08 08:18:20|154.07|153.99|154.02|153.94|154.07|153.99|154.02|153.94|83
1744100310000|2025-04-08 08:18:30|153.97|153.84|154.02|153.89|154.12|154.04|153.97|153.84|280
1744100320000|2025-04-08 08:18:40|154.07|153.94|154.12|154.04|154.12|154.04|154.07|153.94|71
1744100330000|2025-04-08 08:18:50|154.07|153.99|154.07|153.94|154.12|153.99|154.07|153.94|69
1744100340000|2025-04-08 08:19:00|154.02|153.99|154.02|153.94|154.07|153.99|154.02|153.94|347
1744100350000|2025-04-08 08:19:10|154.07|153.99|154.02|153.94|154.12|154.04|154.02|153.94|39
1744100360000|2025-04-08 08:19:20|154.07|153.99|153.82|153.74|154.07|153.99|153.82|153.74|119
1744100370000|2025-04-08 08:19:30|153.87|153.79|153.87|153.79|153.87|153.79|153.77|153.69|33
1744100380000|2025-04-08 08:19:40|153.82|153.74|153.82|153.69|153.87|153.79|153.82|153.69|13
1744100390000|2025-04-08 08:19:50|153.77|153.84|153.92|153.84|153.92|153.84|153.77|153.79|94
1744100400000|2025-04-08 08:20:00|153.97|153.89|154.27|154.14|154.32|154.24|153.97|153.89|67
1744100410000|2025-04-08 08:20:10|154.22|154.09|154.17|154.04|154.27|154.09|154.12|154.04|27
1744100420000|2025-04-08 08:20:20|154.12|154.09|154.12|153.99|154.12|154.09|154.12|153.99|0
1744100430000|2025-04-08 08:20:30|154.07|153.94|154.12|154.04|154.17|154.04|154.02|153.94|19
1744100440000|2025-04-08 08:20:40|154.07|153.99|154.07|153.99|154.12|154.04|154.07|153.99|33
1744100450000|2025-04-08 08:20:50|154.17|153.94|154.22|154.09|154.27|154.19|154.17|153.94|33
1744100460000|2025-04-08 08:21:00|154.17|154.04|154.12|154.04|154.22|154.09|154.12|153.99|128
1744100470000|2025-04-08 08:21:10|154.07|153.99|154.12|153.99|154.17|154.04|154.07|153.99|7
1744100480000|2025-04-08 08:21:20|154.07|154.04|153.82|153.69|154.12|154.04|153.67|153.54|302
1744100490000|2025-04-08 08:21:30|153.77|153.64|153.82|153.74|153.87|153.79|153.72|153.64|39
1744100500000|2025-04-08 08:21:40|153.87|153.79|153.87|153.74|153.92|153.84|153.82|153.74|22
1744100510000|2025-04-08 08:21:50|153.82|153.79|153.77|153.64|153.82|153.79|153.72|153.59|42
1744100520000|2025-04-08 08:22:00|153.72|153.69|153.62|153.54|153.72|153.69|153.62|153.54|22
1744100530000|2025-04-08 08:22:10|153.67|153.59|153.72|153.64|153.82|153.69|153.67|153.59|149
1744100540000|2025-04-08 08:22:20|153.67|153.59|153.72|153.64|153.72|153.64|153.67|153.59|5
1744100550000|2025-04-08 08:22:30|153.67|153.59|153.57|153.49|153.67|153.64|153.52|153.44|213
1744100560000|2025-04-08 08:22:40|153.62|153.54|153.72|153.64|153.77|153.69|153.57|153.49|176
1744100570000|2025-04-08 08:22:50|153.77|153.69|153.77|153.69|153.82|153.69|153.72|153.69|25
1744100580000|2025-04-08 08:23:00|153.72|153.64|153.72|153.64|153.77|153.69|153.67|153.54|142
1744100590000|2025-04-08 08:23:10|153.67|153.59|153.72|153.64|153.77|153.69|153.67|153.59|103
1744100600000|2025-04-08 08:23:20|153.77|153.69|153.72|153.64|153.77|153.69|153.67|153.54|41
1744100610000|2025-04-08 08:23:30|153.77|153.69|153.72|153.64|153.77|153.69|153.72|153.64|10
1744100620000|2025-04-08 08:23:40|153.77|153.69|153.72|153.64|153.77|153.69|153.72|153.59|46
1744100630000|2025-04-08 08:23:50|153.67|153.59|153.72|153.64|153.77|153.64|153.67|153.59|137
1744100640000|2025-04-08 08:24:00|153.67|153.59|153.62|153.54|153.72|153.64|153.62|153.54|150
1744100650000|2025-04-08 08:24:10|153.67|153.59|153.72|153.64|153.82|153.74|153.67|153.59|26
1744100660000|2025-04-08 08:24:20|153.77|153.69|153.72|153.59|153.82|153.74|153.67|153.59|39
1744100670000|2025-04-08 08:24:30|153.67|153.54|153.62|153.54|153.67|153.54|153.62|153.49|0
1744100680000|2025-04-08 08:24:40|153.67|153.59|153.72|153.64|153.77|153.69|153.62|153.54|136
1744100690000|2025-04-08 08:24:50|153.77|153.69|153.77|153.64|153.77|153.69|153.67|153.59|25
1744100700000|2025-04-08 08:25:00|153.72|153.69|153.77|153.69|153.82|153.69|153.67|153.59|38
1744100710000|2025-04-08 08:25:10|153.82|153.64|153.87|153.79|153.92|153.84|153.77|153.64|65
1744100720000|2025-04-08 08:25:20|153.97|153.84|153.87|153.79|153.97|153.84|153.87|153.74|21
1744100730000|2025-04-08 08:25:30|153.82|153.74|153.92|153.79|153.92|153.84|153.77|153.69|198
1744100740000|2025-04-08 08:25:40|153.87|153.74|153.77|153.69|153.92|153.74|153.77|153.64|109
1744100750000|2025-04-08 08:25:50|153.72|153.64|153.87|153.79|153.87|153.79|153.67|153.59|43
1744100760000|2025-04-08 08:26:00|153.92|153.74|153.77|153.64|153.92|153.74|153.72|153.64|6
1744100770000|2025-04-08 08:26:10|153.82|153.69|153.82|153.74|153.87|153.79|153.77|153.69|22
1744100780000|2025-04-08 08:26:20|153.77|153.69|153.82|153.69|153.82|153.74|153.77|153.69|12
1744100790000|2025-04-08 08:26:30|153.77|153.64|153.77|153.69|153.77|153.69|153.77|153.64|110
1744100800000|2025-04-08 08:26:40|153.82|153.74|153.82|153.69|153.82|153.74|153.77|153.69|75
1744100810000|2025-04-08 08:26:50|153.77|153.74|153.82|153.69|153.82|153.74|153.77|153.69|92
1744100820000|2025-04-08 08:27:00|153.77|153.74|153.77|153.69|153.82|153.74|153.77|153.69|7
1744100830000|2025-04-08 08:27:10|153.82|153.74|153.87|153.74|153.92|153.79|153.82|153.74|70
1744100840000|2025-04-08 08:27:20|153.82|153.79|153.77|153.69|153.82|153.79|153.77|153.69|63
1744100850000|2025-04-08 08:27:30|153.82|153.74|153.82|153.69|153.82|153.74|153.82|153.69|15
1744100860000|2025-04-08 08:27:40|153.77|153.74|153.77|153.69|153.82|153.74|153.77|153.69|6
1744100870000|2025-04-08 08:27:50|153.72|153.64|153.77|153.69|153.77|153.69|153.72|153.59|61
1744100880000|2025-04-08 08:28:00|153.92|153.64|153.92|153.79|153.97|153.89|153.87|153.64|40
1744100890000|2025-04-08 08:28:10|153.97|153.84|154.17|154.04|154.17|154.09|153.97|153.84|154
1744100900000|2025-04-08 08:28:20|154.22|154.09|154.27|154.19|154.32|154.24|154.17|154.09|62
1744100910000|2025-04-08 08:28:30|154.22|154.14|154.12|154.04|154.27|154.14|154.12|153.99|14
1744100920000|2025-04-08 08:28:40|154.17|154.09|154.32|154.24|154.32|154.24|154.17|154.04|25
1744100930000|2025-04-08 08:28:50|154.37|154.29|154.37|154.29|154.37|154.29|154.32|154.24|50
1744100940000|2025-04-08 08:29:00|154.32|154.24|154.37|154.29|154.37|154.29|154.27|154.19|81
1744100950000|2025-04-08 08:29:10|154.42|154.34|154.42|154.34|154.47|154.39|154.42|154.34|25
1744100960000|2025-04-08 08:29:20|154.47|154.39|154.42|154.34|154.47|154.39|154.37|154.24|215
1744100970000|2025-04-08 08:29:30|154.47|154.39|154.42|154.34|154.52|154.39|154.42|154.34|45
1744100980000|2025-04-08 08:29:40|154.47|154.24|154.27|154.19|154.47|154.29|154.27|154.19|51
1744100990000|2025-04-08 08:29:50|154.32|154.14|154.37|154.24|154.37|154.24|154.27|154.14|11
1744101000000|2025-04-08 08:30:00|154.32|154.29|154.27|154.19|154.32|154.29|154.27|154.14|14
1744101010000|2025-04-08 08:30:10|154.22|154.14|154.17|154.09|154.27|154.19|154.17|154.09|13
1744101020000|2025-04-08 08:30:20|154.22|154.14|154.37|154.29|154.37|154.29|154.22|154.14|190
1744101030000|2025-04-08 08:30:30|154.42|154.34|154.52|154.44|154.52|154.44|154.42|154.34|28
1744101040000|2025-04-08 08:30:40|154.47|154.39|154.57|154.49|154.57|154.49|154.47|154.39|42
1744101050000|2025-04-08 08:30:50|154.67|154.54|154.62|154.49|154.72|154.59|154.57|154.44|124
1744101060000|2025-04-08 08:31:00|154.67|154.54|154.67|154.59|154.67|154.59|154.62|154.54|21
1744101070000|2025-04-08 08:31:10|154.62|154.54|154.77|154.64|154.77|154.64|154.62|154.54|83
1744101080000|2025-04-08 08:31:20|154.72|154.69|154.77|154.69|154.82|154.69|154.72|154.64|53
1744101090000|2025-04-08 08:31:30|154.82|154.64|154.62|154.54|154.82|154.64|154.62|154.49|71
1744101100000|2025-04-08 08:31:40|154.67|154.59|154.62|154.54|154.72|154.64|154.62|154.49|177
1744101110000|2025-04-08 08:31:50|154.57|154.49|154.57|154.49|154.62|154.54|154.57|154.44|25
1744101120000|2025-04-08 08:32:00|154.52|154.44|154.62|154.54|154.72|154.59|154.47|154.34|43
1744101130000|2025-04-08 08:32:10|154.67|154.59|154.67|154.54|154.72|154.64|154.67|154.54|24
1744101140000|2025-04-08 08:32:20|154.72|154.64|154.62|154.49|154.77|154.64|154.57|154.49|36
1744101150000|2025-04-08 08:32:30|154.67|154.54|154.72|154.59|154.72|154.64|154.62|154.54|14
1744101160000|2025-04-08 08:32:40|154.67|154.64|154.72|154.64|154.72|154.64|154.62|154.49|242
1744101170000|2025-04-08 08:32:50|154.77|154.69|154.77|154.69|154.77|154.69|154.72|154.64|34
1744101180000|2025-04-08 08:33:00|154.82|154.74|154.82|154.74|154.82|154.74|154.77|154.64|125
1744101190000|2025-04-08 08:33:10|154.87|154.79|154.87|154.74|154.87|154.79|154.82|154.74|74
1744101200000|2025-04-08 08:33:20|154.82|154.79|154.92|154.79|154.92|154.79|154.82|154.79|11
1744101210000|2025-04-08 08:33:30|154.87|154.84|154.97|154.89|154.97|154.89|154.87|154.79|113
1744101220000|2025-04-08 08:33:40|155.07|154.99|155.17|155.04|155.17|155.04|155.07|154.99|626
1744101230000|2025-04-08 08:33:50|155.12|155.09|155.12|155.04|155.17|155.09|155.07|154.99|201
1744101240000|2025-04-08 08:34:00|155.07|154.99|155.02|154.89|155.12|155.04|155.02|154.89|168
1744101250000|2025-04-08 08:34:10|155.12|154.94|155.02|154.94|155.12|154.99|155.02|154.89|35
1744101260000|2025-04-08 08:34:20|155.07|154.99|155.07|154.99|155.07|154.99|155.07|154.99|144
1744101270000|2025-04-08 08:34:30|155.12|154.94|155.02|154.94|155.17|155.04|155.02|154.94|222
1744101280000|2025-04-08 08:34:40|155.12|154.99|155.17|155.09|155.22|155.14|155.12|154.99|283
1744101290000|2025-04-08 08:34:50|||||||||115
1744101300000|2025-04-08 08:35:00|155.12|155.04|155.12|155.04|155.17|155.04|155.07|154.99|86
1744101310000|2025-04-08 08:35:10|155.07|154.99|155.02|154.89|155.07|155.04|154.92|154.84|24
1744101320000|2025-04-08 08:35:20|155.07|154.94|155.17|155.09|155.22|155.14|155.07|154.94|46
1744101330000|2025-04-08 08:35:30|155.22|155.14|155.27|155.14|155.27|155.14|155.17|155.09|79
1744101340000|2025-04-08 08:35:40|155.22|155.09|155.27|155.19|155.32|155.19|155.22|155.09|126
1744101350000|2025-04-08 08:35:50|155.22|155.14|155.32|155.24|155.37|155.24|155.22|155.14|203
1744101360000|2025-04-08 08:36:00|155.37|155.29|155.37|155.29|155.42|155.34|155.37|155.29|63
1744101370000|2025-04-08 08:36:10|155.32|155.24|155.47|155.39|155.47|155.39|155.32|155.24|201
1744101380000|2025-04-08 08:36:20|155.52|155.34|155.52|155.39|155.52|155.44|155.47|155.34|139
1744101390000|2025-04-08 08:36:30|155.47|155.44|155.37|155.24|155.47|155.44|155.32|155.24|217
1744101400000|2025-04-08 08:36:40|155.32|155.29|155.32|155.24|155.37|155.29|155.32|155.24|47
1744101410000|2025-04-08 08:36:50|||||||||394
1744101420000|2025-04-08 08:37:00|155.37|155.29|155.72|155.59|155.72|155.59|155.37|155.29|348
1744101430000|2025-04-08 08:37:10|155.67|155.54|155.62|155.49|155.72|155.59|155.62|155.49|63
1744101440000|2025-04-08 08:37:20|155.67|155.54|155.67|155.59|155.67|155.59|155.67|155.54|5
1744101450000|2025-04-08 08:37:30|155.62|155.54|155.62|155.49|155.67|155.54|155.57|155.49|8
1744101460000|2025-04-08 08:37:40|155.57|155.54|155.57|155.49|155.62|155.54|155.57|155.49|22
1744101470000|2025-04-08 08:37:50|155.62|155.54|155.67|155.54|155.67|155.59|155.57|155.54|74
1744101480000|2025-04-08 08:38:00|155.62|155.59|155.72|155.64|155.77|155.64|155.62|155.54|79
1744101490000|2025-04-08 08:38:10|155.77|155.69|155.72|155.64|155.77|155.69|155.72|155.64|12
1744101500000|2025-04-08 08:38:20|155.77|155.59|155.72|155.64|155.77|155.64|155.72|155.59|23
1744101510000|2025-04-08 08:38:30|155.77|155.69|155.82|155.74|155.87|155.74|155.77|155.69|31
1744101520000|2025-04-08 08:38:40|155.77|155.69|155.87|155.74|155.87|155.74|155.67|155.59|114
1744101530000|2025-04-08 08:38:50|155.82|155.84|155.97|155.84|156.02|155.89|155.82|155.84|66
1744101540000|2025-04-08 08:39:00|155.92|155.89|155.97|155.89|156.02|155.94|155.92|155.84|174
1744101550000|2025-04-08 08:39:10|156.02|155.94|155.97|155.89|156.02|155.94|155.87|155.74|164
1744101560000|2025-04-08 08:39:20|156.02|155.94|155.97|155.89|156.02|155.94|155.97|155.89|1880
1744101570000|2025-04-08 08:39:30|155.92|155.84|155.92|155.84|155.92|155.89|155.87|155.74|124
1744101580000|2025-04-08 08:39:40|155.87|155.79|155.82|155.74|155.92|155.84|155.82|155.74|11
1744101590000|2025-04-08 08:39:50|155.87|155.79|155.97|155.89|156.02|155.94|155.82|155.69|307
1744101600000|2025-04-08 08:40:00|155.92|155.84|156.02|155.94|156.02|155.94|155.92|155.84|111
1744101610000|2025-04-08 08:40:10|155.97|155.89|155.92|155.84|156.02|155.94|155.92|155.79|346
1744101620000|2025-04-08 08:40:20|156.02|155.89|156.12|156.04|156.12|156.04|155.97|155.89|302
1744101630000|2025-04-08 08:40:30|156.07|155.99|156.12|156.04|156.12|156.04|156.07|155.99|63
1744101640000|2025-04-08 08:40:40|156.22|156.14|156.27|156.19|156.27|156.19|156.17|156.09|424
1744101650000|2025-04-08 08:40:50|156.32|156.24|156.32|156.24|156.32|156.24|156.32|156.24|61
1744101660000|2025-04-08 08:41:00|156.27|156.19|156.27|156.19|156.32|156.24|156.22|156.14|235
1744101670000|2025-04-08 08:41:10|156.32|156.24|156.27|156.19|156.37|156.24|156.27|156.19|17
1744101680000|2025-04-08 08:41:20|156.32|156.24|156.27|156.19|156.37|156.24|156.27|156.19|9
1744101690000|2025-04-08 08:41:30|156.17|156.04|156.12|156.04|156.17|156.04|156.02|155.89|143
1744101700000|2025-04-08 08:41:40|156.07|155.99|156.12|155.99|156.12|156.04|156.07|155.99|70
1744101710000|2025-04-08 08:41:50|156.07|156.04|156.12|156.04|156.17|156.09|156.07|156.04|47
1744101720000|2025-04-08 08:42:00|156.17|155.99|156.27|156.19|156.27|156.19|156.07|155.99|25
1744101730000|2025-04-08 08:42:10|156.22|156.14|156.27|156.14|156.27|156.19|156.22|156.14|19
1744101740000|2025-04-08 08:42:20|156.22|156.19|156.27|156.19|156.27|156.19|156.22|156.19|11
1744101750000|2025-04-08 08:42:30|156.22|156.14|156.22|156.14|156.27|156.14|156.12|155.99|173
1744101760000|2025-04-08 08:42:40|156.17|156.09|156.22|156.14|156.22|156.14|156.17|156.09|31
1744101770000|2025-04-08 08:42:50||156.09||156.09||156.14||156.09|15
1744101780000|2025-04-08 08:43:00|156.27|156.14|156.37|156.29|156.42|156.29|156.27|156.14|161
1744101790000|2025-04-08 08:43:10|156.42|156.34|156.37|156.24|156.42|156.34|156.37|156.24|559
1744101800000|2025-04-08 08:43:20|156.32|156.34|156.52|156.44|156.52|156.44|156.32|156.34|408
1744101810000|2025-04-08 08:43:30|156.57|156.39|156.52|156.44|156.57|156.49|156.52|156.39|537
1744101820000|2025-04-08 08:43:40|156.57|156.49|156.57|156.44|156.57|156.49|156.52|156.44|111
1744101830000|2025-04-08 08:43:50|156.52|156.49|156.52|156.44|156.57|156.49|156.52|156.44|37
1744101840000|2025-04-08 08:44:00|||||||||43
1744101850000|2025-04-08 08:44:10|156.47|156.34|156.32|156.24|156.52|156.44|156.32|156.24|643
1744101860000|2025-04-08 08:44:20|156.42|156.34|156.42|156.34|156.47|156.39|156.37|156.29|271
1744101870000|2025-04-08 08:44:30|156.37|156.29|156.37|156.29|156.47|156.39|156.37|156.29|117
1744101880000|2025-04-08 08:44:40|156.47|156.39|156.37|156.29|156.47|156.39|156.37|156.29|172
1744101890000|2025-04-08 08:44:50|156.32|156.24|156.32|156.24|156.42|156.29|156.32|156.24|252
1744101900000|2025-04-08 08:45:00|156.37|156.29|156.32|156.24|156.37|156.29|156.27|156.19|100
1744101910000|2025-04-08 08:45:10|156.37|156.29|156.37|156.29|156.37|156.29|156.37|156.29|49
1744101920000|2025-04-08 08:45:20|156.32|156.24|156.32|156.24|156.37|156.29|156.32|156.24|234
1744101930000|2025-04-08 08:45:30|156.27|156.19|156.32|156.24|156.37|156.29|156.27|156.19|370
1744101940000|2025-04-08 08:45:40|156.27|156.19|156.22|156.14|156.27|156.19|156.12|156.04|405
1744101950000|2025-04-08 08:45:50|156.27|156.19|156.27|156.14|156.27|156.19|156.22|156.14|172
1744101960000|2025-04-08 08:46:00|156.32|156.19|156.32|156.24|156.32|156.24|156.27|156.19|49
1744101970000|2025-04-08 08:46:10|156.37|156.29|156.47|156.39|156.47|156.39|156.37|156.29|110
1744101980000|2025-04-08 08:46:20|156.52|156.44|156.62|156.49|156.67|156.54|156.47|156.44|105
1744101990000|2025-04-08 08:46:30|156.57|156.54|156.52|156.44|156.57|156.54|156.52|156.44|71
1744102000000|2025-04-08 08:46:40|156.57|156.49|156.62|156.54|156.62|156.54|156.57|156.44|187
1744102010000|2025-04-08 08:46:50|156.67|156.49|156.62|156.54|156.67|156.54|156.62|156.49|136
1744102020000|2025-04-08 08:47:00|156.57|156.49|156.57|156.49|156.62|156.49|156.52|156.44|132
1744102030000|2025-04-08 08:47:10|156.62|156.44|156.72|156.59|156.72|156.59|156.62|156.44|35
1744102040000|2025-04-08 08:47:20|156.77|156.64|156.82|156.74|156.82|156.74|156.77|156.64|29
1744102050000|2025-04-08 08:47:30|156.87|156.79|156.87|156.79|156.87|156.79|156.82|156.79|42
1744102060000|2025-04-08 08:47:40|156.92|156.84|156.92|156.79|156.97|156.89|156.87|156.79|109
1744102070000|2025-04-08 08:47:50|156.87|156.84|156.92|156.84|156.92|156.84|156.87|156.79|128
1744102080000|2025-04-08 08:48:00|156.97|156.89|156.97|156.89|156.97|156.89|156.97|156.89|96
1744102090000|2025-04-08 08:48:10|157.02|156.94|156.77|156.69|157.02|156.94|156.77|156.64|334
1744102100000|2025-04-08 08:48:20|156.72|156.64|156.72|156.64|156.82|156.69|156.72|156.59|41
1744102110000|2025-04-08 08:48:30|156.77|156.69|156.77|156.69|156.82|156.74|156.72|156.69|303
1744102120000|2025-04-08 08:48:40|156.82||156.77||156.82||156.77||81
1744102130000|2025-04-08 08:48:50|156.82|156.74|156.82|156.74|156.82|156.74|156.77|156.69|18
1744102140000|2025-04-08 08:49:00|156.87|156.79|156.92|156.84|156.97|156.84|156.82|156.79|76
1744102150000|2025-04-08 08:49:10|156.97|156.79|156.92|156.79|156.97|156.84|156.87|156.79|65
1744102160000|2025-04-08 08:49:20|156.97|156.84|156.92|156.84|157.02|156.89|156.92|156.84|72
1744102170000|2025-04-08 08:49:30|156.97|156.89|156.92|156.84|156.97|156.89|156.92|156.84|12
1744102180000|2025-04-08 08:49:40|156.87|156.79|156.77|156.69|156.87|156.79|156.77|156.69|51
1744102190000|2025-04-08 08:49:50|156.82|156.74|156.52|156.44|156.82|156.74|156.52|156.44|147
1744102200000|2025-04-08 08:50:00|156.47|156.39|156.37|156.24|156.47|156.39|156.32|156.24|98
1744102210000|2025-04-08 08:50:10|156.32|156.29|156.32|156.24|156.37|156.29|156.32|156.24|89
1744102220000|2025-04-08 08:50:20|156.37||156.32||156.37||156.32||8
1744102230000|2025-04-08 08:50:30|156.37|156.29|156.32|156.24|156.37|156.29|156.32|156.24|48
1744102240000|2025-04-08 08:50:40|156.37|156.29|156.47|156.39|156.52|156.44|156.37|156.29|92
1744102250000|2025-04-08 08:50:50|156.42|156.34|156.37|156.29|156.47|156.39|156.37|156.29|94
1744102260000|2025-04-08 08:51:00|156.42|156.34|156.52|156.44|156.52|156.44|156.37|156.34|35
1744102270000|2025-04-08 08:51:10|156.47|156.39|156.47|156.39|156.52|156.39|156.47|156.39|9
1744102280000|2025-04-08 08:51:20|156.42|156.34|156.42|156.34|156.52|156.44|156.42|156.34|43
1744102290000|2025-04-08 08:51:30|156.47||156.42||156.47||156.42||9
1744102310000|2025-04-08 08:51:50|156.47|156.44|156.57|156.44|156.57|156.44|156.47|156.44|75
1744102320000|2025-04-08 08:52:00|156.52|156.49|156.52|156.44|156.57|156.49|156.52|156.39|71
1744102330000|2025-04-08 08:52:10|156.57|156.49|156.52|156.39|156.62|156.54|156.52|156.39|163
1744102340000|2025-04-08 08:52:20|156.47|156.44|156.42|156.34|156.52|156.44|156.37|156.29|9
1744102350000|2025-04-08 08:52:30|156.47|156.39|156.37|156.29|156.52|156.39|156.37|156.24|19
1744102360000|2025-04-08 08:52:40|156.27|156.19|156.27|156.19|156.32|156.24|156.22|156.14|57
1744102370000|2025-04-08 08:52:50|156.22|156.14|156.07|155.99|156.22|156.14|156.07|155.99|135
1744102380000|2025-04-08 08:53:00|156.12|156.04|155.97|155.89|156.12|156.04|155.92|155.79|292
1744102390000|2025-04-08 08:53:10|156.02|155.84|155.92|155.84|156.02|155.84|155.92|155.84|68
1744102400000|2025-04-08 08:53:20|155.97|155.89|155.92|155.84|155.97|155.89|155.87|155.79|27
1744102410000|2025-04-08 08:53:30|155.87|155.79|155.92|155.79|155.92|155.84|155.87|155.79|82
1744102420000|2025-04-08 08:53:40|155.87|155.84|155.92|155.84|155.92|155.84|155.87|155.79|101
1744102430000|2025-04-08 08:53:50|155.87|155.79|155.82|155.74|155.92|155.84|155.82|155.69|138
1744102440000|2025-04-08 08:54:00|155.77|155.69|155.77|155.69|155.77|155.74|155.77|155.69|97
1744102450000|2025-04-08 08:54:10|155.82|155.74|155.87|155.79|155.87|155.79|155.77|155.74|166
1744102460000|2025-04-08 08:54:20|155.92|155.84|155.92|155.79|155.92|155.84|155.87|155.79|338
1744102470000|2025-04-08 08:54:30|155.97|155.84|156.12|155.99|156.12|155.99|155.97|155.84|348
1744102480000|2025-04-08 08:54:40|156.17|156.04|156.22|156.14|156.22|156.14|156.12|156.04|143
1744102490000|2025-04-08 08:54:50|156.27|156.19|156.02|155.94|156.27|156.19|156.02|155.94|81
1744102500000|2025-04-08 08:55:00|155.97|155.89|155.92|155.84|156.02|155.94|155.87|155.79|44
1744102510000|2025-04-08 08:55:10|155.87|155.79|155.82|155.74|155.87|155.79|155.77|155.69|84
1744102520000|2025-04-08 08:55:20|155.77|155.69|155.82|155.74|155.82|155.74|155.72|155.64|116
1744102530000|2025-04-08 08:55:30|155.87|155.79|155.87|155.79|155.87|155.79|155.87|155.74|154
1744102540000|2025-04-08 08:55:40||155.74||155.79||155.79||155.74|48
1744102550000|2025-04-08 08:55:50|155.92|155.84|155.92|155.79|155.92|155.84|155.87|155.79|94
1744102560000|2025-04-08 08:56:00|155.97|155.84|155.87|155.79|155.97|155.89|155.82|155.74|216
1744102570000|2025-04-08 08:56:10|155.77|155.69|155.87|155.79|155.92|155.84|155.77|155.69|199
1744102580000|2025-04-08 08:56:20|155.92|155.84|155.87|155.79|155.92|155.84|155.87|155.79|40
1744102590000|2025-04-08 08:56:30|155.92|155.84|155.82|155.74|155.92|155.84|155.82|155.74|95
1744102600000|2025-04-08 08:56:40|155.87|155.69|155.92|155.79|155.92|155.84|155.87|155.69|140
1744102610000|2025-04-08 08:56:50|155.87|155.84|155.97|155.89|156.02|155.94|155.87|155.79|136
1744102620000|2025-04-08 08:57:00|156.02|155.84|156.02|155.94|156.02|155.94|155.92|155.84|80
1744102630000|2025-04-08 08:57:10|156.07|155.89|156.07|155.99|156.07|155.99|156.07|155.89|66
1744102640000|2025-04-08 08:57:20|156.17|156.09|156.17|156.09|156.27|156.14|156.17|156.09|83
1744102650000|2025-04-08 08:57:30|156.22|156.14|156.22|156.14|156.22|156.14|156.17|156.09|426
1744102660000|2025-04-08 08:57:40|156.27|156.19|156.22|156.14|156.32|156.19|156.22|156.14|28
1744102670000|2025-04-08 08:57:50|156.17|156.09|156.07|155.94|156.22|156.09|156.07|155.94|318
1744102680000|2025-04-08 08:58:00||155.99||155.99||155.99||155.94|3
1744102700000|2025-04-08 08:58:20|156.02|155.94|156.07|155.94|156.07|155.99|155.97|155.89|7
1744102710000|2025-04-08 08:58:30|156.02||156.02||156.07||156.02||0
1744102720000|2025-04-08 08:58:40|155.97|155.89|156.07|155.94|156.07|155.99|155.97|155.89|184
1744102730000|2025-04-08 08:58:50|156.12|155.99|156.07|155.99|156.12|156.04|156.02|155.94|40
1744102740000|2025-04-08 08:59:00|156.02|155.94|155.92|155.84|156.02|155.94|155.87|155.79|32
1744102750000|2025-04-08 08:59:10|155.97|155.89|156.02|155.94|156.02|155.94|155.92|155.84|241
1744102760000|2025-04-08 08:59:20|156.07|155.89|156.02|155.89|156.07|155.94|156.02|155.89|45
1744102770000|2025-04-08 08:59:30|156.07|155.99|156.07|155.99|156.07|155.99|156.07|155.99|297
1744102780000|2025-04-08 08:59:40|156.12|156.04|156.12|156.04|156.22|156.14|156.12|155.99|111
1744102790000|2025-04-08 08:59:50|156.07|155.99|156.12|156.04|156.12|156.04|156.07|155.99|45
1744102800000|2025-04-08 09:00:00|156.17|156.09|156.07|155.99|156.17|156.09|156.07|155.99|55
1744102810000|2025-04-08 09:00:10|156.12||156.07||156.12||156.07||0
1744102820000|2025-04-08 09:00:20|156.12|156.04|156.27|156.14|156.27|156.14|156.07|155.99|84
1744102830000|2025-04-08 09:00:30|156.22|156.19|156.17|156.09|156.32|156.19|156.17|156.09|38
1744102840000|2025-04-08 09:00:40|156.22|156.14|156.22|156.14|156.27|156.19|156.17|156.09|48
1744102850000|2025-04-08 09:00:50|156.27|156.09|156.12|156.04|156.27|156.19|156.12|155.99|150
1744102860000|2025-04-08 09:01:00|156.07|155.99|156.22|156.09|156.22|156.14|156.07|155.99|36
1744102870000|2025-04-08 09:01:10|156.17|156.14|156.12|156.04|156.22|156.14|156.07|155.99|84
1744102880000|2025-04-08 09:01:20|156.17|156.09|156.17|156.04|156.17|156.09|156.12|155.99|17
1744102890000|2025-04-08 09:01:30|156.12|156.09|156.12|156.04|156.17|156.09|156.12|155.99|47
1744102900000|2025-04-08 09:01:40|156.07|155.99|156.12|156.04|156.12|156.04|156.07|155.99|14
1744102910000|2025-04-08 09:01:50|156.17|156.09|156.07|155.99|156.22|156.09|156.07|155.99|226
1744102920000|2025-04-08 09:02:00|156.12|156.04|156.07|155.99|156.12|156.04|156.07|155.99|384
1744102930000|2025-04-08 09:02:10|||||||||121
1744102940000|2025-04-08 09:02:20|156.12|156.04|156.22|156.14|156.22|156.14|156.12|156.04|114
1744102950000|2025-04-08 09:02:30|156.27|156.19|156.32|156.24|156.37|156.29|156.27|156.19|131
1744102960000|2025-04-08 09:02:40|156.37|156.19|156.32|156.24|156.37|156.24|156.27|156.19|37
1744102970000|2025-04-08 09:02:50|156.37|156.29|156.22|156.14|156.37|156.29|156.22|156.14|59
1744102980000|2025-04-08 09:03:00|156.17|156.09|156.07|155.99|156.17|156.09|156.07|155.99|661
1744102990000|2025-04-08 09:03:10|156.12||156.07||156.12||156.07||46
1744103000000|2025-04-08 09:03:20|156.17|156.09|156.22|156.09|156.22|156.09|156.17|156.09|100
1744103010000|2025-04-08 09:03:30|156.17|156.14|156.27|156.19|156.27|156.19|156.17|156.14|13
1744103020000|2025-04-08 09:03:40|156.22|156.14|155.97|155.89|156.27|156.19|155.97|155.89|252
1744103030000|2025-04-08 09:03:50|155.92|155.84|155.92|155.84|155.92|155.84|155.82|155.74|114
1744103040000|2025-04-08 09:04:00|155.87|155.79|155.87|155.79|155.87|155.79|155.87|155.74|20
1744103050000|2025-04-08 09:04:10|155.82|155.74|155.82|155.74|155.92|155.84|155.77|155.69|189
1744103060000|2025-04-08 09:04:20|155.77|155.69|155.82|155.74|155.82|155.74|155.77|155.69|1
1744103070000|2025-04-08 09:04:30|155.87|155.79|155.87|155.79|155.87|155.79|155.87|155.74|73
1744103080000|2025-04-08 09:04:40|155.92|155.84|155.92|155.84|155.97|155.84|155.87|155.79|33
1744103090000|2025-04-08 09:04:50|155.97|155.79|155.92|155.79|155.97|155.84|155.92|155.79|55
1744103100000|2025-04-08 09:05:00|155.87|155.74|155.97|155.84|155.97|155.89|155.87|155.74|8
1744103110000|2025-04-08 09:05:10|155.92|155.89|155.97|155.89|155.97|155.89|155.92|155.84|6
1744103120000|2025-04-08 09:05:20|156.02|155.94|155.82|155.74|156.02|155.94|155.82|155.74|62
1744103130000|2025-04-08 09:05:30|155.77|155.69|155.72|155.64|155.82|155.74|155.72|155.64|43
1744103140000|2025-04-08 09:05:40|155.67|155.59|155.77|155.69|155.82|155.74|155.67|155.59|49
1744103150000|2025-04-08 09:05:50|155.82|155.74|155.82|155.74|155.92|155.79|155.82|155.69|50
1744103160000|2025-04-08 09:06:00|155.77|155.69|155.77|155.69|155.77|155.69|155.72|155.64|25
1744103170000|2025-04-08 09:06:10|155.72|155.64|155.82|155.74|155.82|155.74|155.72|155.64|22
1744103180000|2025-04-08 09:06:20|155.87|155.79|155.87|155.74|155.92|155.79|155.82|155.74|61
1744103190000|2025-04-08 09:06:30|155.92|155.79|155.92|155.84|155.97|155.84|155.92|155.74|0
1744103200000|2025-04-08 09:06:40|155.87|155.79|155.87|155.79|155.92|155.84|155.87|155.79|34
1744103210000|2025-04-08 09:06:50|155.82|155.69|155.77|155.69|155.87|155.74|155.72|155.64|57
1744103220000|2025-04-08 09:07:00|155.82|155.74|155.77|155.69|155.82|155.74|155.77|155.69|9
1744103230000|2025-04-08 09:07:10|155.72|155.64|155.72|155.59|155.77|155.64|155.67|155.59|41
1744103240000|2025-04-08 09:07:20|155.77|155.64|155.82|155.74|155.82|155.74|155.77|155.64|86
1744103250000|2025-04-08 09:07:30|155.92|155.69|155.92|155.84|155.92|155.84|155.87|155.69|31
1744103260000|2025-04-08 09:07:40|156.02|155.79|156.22|156.09|156.22|156.09|155.97|155.79|228
1744103270000|2025-04-08 09:07:50|156.17|156.04|156.12|156.04|156.22|156.04|156.07|155.99|1
1744103280000|2025-04-08 09:08:00|156.17|156.09|156.12|156.04|156.17|156.09|156.12|156.04|6
1744103290000|2025-04-08 09:08:10|156.17|156.09|156.32|156.24|156.32|156.24|156.12|156.09|25
1744103300000|2025-04-08 09:08:20|156.37|156.29|156.37|156.29|156.37|156.29|156.32|156.24|9
1744103310000|2025-04-08 09:08:30|156.42|156.34|156.32|156.24|156.42|156.34|156.32|156.24|81
1744103320000|2025-04-08 09:08:40|156.37||156.32||156.37||156.32||8
1744103330000|2025-04-08 09:08:50|156.27|156.19|156.17|156.09|156.27|156.19|156.17|156.09|21
1744103340000|2025-04-08 09:09:00||156.04||156.09||156.09||156.04|4
1744103350000|2025-04-08 09:09:10|156.22|156.14|156.17|156.09|156.22|156.14|156.17|156.04|34
1744103360000|2025-04-08 09:09:20|156.22|156.14|156.32|156.24|156.32|156.24|156.22|156.14|2
1744103370000|2025-04-08 09:09:30|156.37|156.19|156.37|156.24|156.37|156.29|156.32|156.19|3
1744103380000|2025-04-08 09:09:40|156.32|156.19|156.42|156.34|156.42|156.34|156.32|156.19|15
1744103390000|2025-04-08 09:09:50|156.47|156.29|156.62|156.49|156.62|156.54|156.42|156.29|61
1744103400000|2025-04-08 09:10:00|156.67|156.54|156.62|156.49|156.72|156.64|156.62|156.49|297
1744103410000|2025-04-08 09:10:10|156.67|156.54|156.67|156.59|156.67|156.59|156.62|156.54|2
1744103420000|2025-04-08 09:10:20|156.62|156.54|156.57|156.49|156.67|156.59|156.57|156.44|9
1744103430000|2025-04-08 09:10:30|156.52|156.44|156.57|156.44|156.62|156.54|156.52|156.39|126
1744103440000|2025-04-08 09:10:40|156.52|156.39|156.37|156.29|156.52|156.39|156.37|156.29|7
1744103450000|2025-04-08 09:10:50|156.42|156.34|156.42|156.29|156.52|156.39|156.37|156.29|958
1744103460000|2025-04-08 09:11:00|156.37|156.24|156.22|156.09|156.37|156.29|156.22|156.09|10
1744103470000|2025-04-08 09:11:10|156.17|156.04|156.17|156.09|156.22|156.09|156.12|156.04|16
1744103480000|2025-04-08 09:11:20|156.12|156.04|156.07|155.94|156.12|156.04|156.07|155.94|77
1744103490000|2025-04-08 09:11:30|156.12|155.99|156.17|156.04|156.17|156.04|156.12|155.99|32
1744103500000|2025-04-08 09:11:40|156.22|156.09|156.27|156.14|156.27|156.14|156.22|156.09|34
1744103510000|2025-04-08 09:11:50|156.32|156.19|156.32|156.24|156.32|156.24|156.27|156.19|64
1744103520000|2025-04-08 09:12:00|156.42|156.29|156.37|156.29|156.42|156.29|156.37|156.29|8
1744103530000|2025-04-08 09:12:10|156.42|156.24|156.37|156.24|156.42|156.29|156.32|156.24|4
1744103540000|2025-04-08 09:12:20|156.32|156.19|156.12|156.04|156.37|156.19|156.12|156.04|34
1744103550000|2025-04-08 09:12:30|156.17|156.09|156.12|156.04|156.17|156.09|156.12|156.04|128
1744103560000|2025-04-08 09:12:40|156.17||156.12||156.17||156.12||37
1744103570000|2025-04-08 09:12:50|156.17||156.12||156.17||156.12||36
1744103580000|2025-04-08 09:13:00|156.17|156.09|156.22|156.09|156.22|156.09|156.12|156.04|12
1744103590000|2025-04-08 09:13:10|156.27|156.14|156.37|156.24|156.42|156.34|156.22|156.14|34
1744103600000|2025-04-08 09:13:20|156.42|156.29|156.32|156.19|156.42|156.29|156.27|156.19|84
1744103610000|2025-04-08 09:13:30|156.27|156.14|156.27|156.19|156.32|156.19|156.27|156.14|3
1744103620000|2025-04-08 09:13:40|156.32|156.14|156.32|156.19|156.32|156.24|156.27|156.14|85
1744103630000|2025-04-08 09:13:50|156.27|156.24|156.17|156.09|156.32|156.24|156.17|156.09|116
1744103640000|2025-04-08 09:14:00|156.22|156.14|156.32|156.19|156.32|156.24|156.17|156.09|30
1744103650000|2025-04-08 09:14:10|156.27|156.14|156.22|156.14|156.32|156.19|156.17|156.09|0
1744103660000|2025-04-08 09:14:20|156.17|156.09|156.22|156.14|156.27|156.14|156.17|156.09|5
1744103670000|2025-04-08 09:14:30|156.32|156.19|156.32|156.24|156.32|156.24|156.27|156.14|32
1744103680000|2025-04-08 09:14:40|156.37|156.29|156.32|156.24|156.42|156.29|156.32|156.24|13
1744103690000|2025-04-08 09:14:50|156.37|156.29|156.37|156.29|156.47|156.34|156.32|156.29|7
1744103700000|2025-04-08 09:15:00|156.32|156.24|156.27|156.19|156.32|156.24|156.27|156.19|5
1744103710000|2025-04-08 09:15:10|156.22|156.14|156.27|156.14|156.32|156.24|156.22|156.14|37
1744103720000|2025-04-08 09:15:20|156.32|156.19|156.42|156.29|156.42|156.34|156.32|156.19|27
1744103730000|2025-04-08 09:15:30|156.37|156.34|156.47|156.39|156.47|156.39|156.37|156.29|4
1744103740000|2025-04-08 09:15:40|156.52|156.34|156.32|156.24|156.52|156.34|156.32|156.24|59
1744103750000|2025-04-08 09:15:50|156.27|156.19|156.27|156.19|156.32|156.24|156.27|156.14|13
1744103760000|2025-04-08 09:16:00|156.22|156.14|156.37|156.29|156.37|156.29|156.22|156.14|12
1744103770000|2025-04-08 09:16:10|156.32|156.24|156.37|156.29|156.37|156.29|156.32|156.24|10
1744103780000|2025-04-08 09:16:20|156.32|156.24|156.32|156.19|156.32|156.24|156.32|156.19|18
1744103790000|2025-04-08 09:16:30|156.37|156.24|156.37|156.29|156.42|156.29|156.37|156.24|0
1744103800000|2025-04-08 09:16:40|156.42|156.24|156.37|156.24|156.42|156.24|156.37|156.24|5
1744103810000|2025-04-08 09:16:50|156.32|156.29|156.47|156.34|156.52|156.39|156.32|156.29|24
1744103820000|2025-04-08 09:17:00|156.52|156.39|156.47|156.39|156.52|156.39|156.47|156.34|10
1744103830000|2025-04-08 09:17:10|156.52|156.44|156.62|156.49|156.62|156.49|156.52|156.44|52
1744103840000|2025-04-08 09:17:20|156.57|156.54|156.57|156.49|156.62|156.54|156.57|156.49|19
1744103850000|2025-04-08 09:17:30|156.52|156.44|156.57|156.49|156.62|156.49|156.52|156.44|87
1744103860000|2025-04-08 09:17:40|156.52|156.39|156.57|156.49|156.62|156.49|156.52|156.39|29
1744103870000|2025-04-08 09:17:50|156.62|156.54|156.57|156.49|156.62|156.54|156.57|156.49|129
1744103880000|2025-04-08 09:18:00|156.62|156.54|156.57|156.49|156.62|156.54|156.57|156.49|563
1744103890000|2025-04-08 09:18:10|156.62|156.54|156.62|156.54|156.62|156.54|156.57|156.54|152
1744103900000|2025-04-08 09:18:20|156.57|156.49|156.57|156.49|156.62|156.49|156.57|156.49|2
1744103910000|2025-04-08 09:18:30|156.62||156.57||156.62||156.57||41
1744103920000|2025-04-08 09:18:40|||||||||46
1744103930000|2025-04-08 09:18:50|156.67|156.59|156.67|156.54|156.67|156.59|156.57|156.49|2176
1744103940000|2025-04-08 09:19:00|156.62|156.59|156.67|156.59|156.67|156.59|156.62|156.54|3
1744103950000|2025-04-08 09:19:10|156.62|156.54|156.57|156.49|156.67|156.54|156.57|156.49|52
1744103960000|2025-04-08 09:19:20|||||||||74
1744103970000|2025-04-08 09:19:30|156.62|156.54|156.62|156.54|156.62|156.54|156.57|156.54|7
1744103980000|2025-04-08 09:19:40|156.57|156.49|156.57|156.49|156.57|156.49|156.57|156.49|155
1744103990000|2025-04-08 09:19:50|156.62|156.44|156.62|156.54|156.62|156.54|156.62|156.44|157
1744104000000|2025-04-08 09:20:00|||||||||51
1744104010000|2025-04-08 09:20:10|156.57|156.49|156.62|156.49|156.62|156.54|156.57|156.49|146
1744104020000|2025-04-08 09:20:20||156.54||156.49||156.54||156.49|4
1744104030000|2025-04-08 09:20:30|156.57|156.29|156.37|156.24|156.57|156.34|156.32|156.24|273
1744104040000|2025-04-08 09:20:40|156.32|156.29|156.32|156.19|156.37|156.29|156.27|156.14|16
1744104050000|2025-04-08 09:20:50|156.42|156.24|156.37|156.29|156.42|156.29|156.37|156.19|51
1744104060000|2025-04-08 09:21:00|156.42|156.24|156.47|156.39|156.52|156.39|156.32|156.24|28
1744104070000|2025-04-08 09:21:10|156.52|156.34|156.42|156.34|156.52|156.34|156.42|156.29|58
1744104080000|2025-04-08 09:21:20|156.37|156.29|156.27|156.19|156.37|156.34|156.22|156.14|9
1744104090000|2025-04-08 09:21:30|156.22|156.14|156.17|156.09|156.27|156.19|156.17|156.04|9
1744104100000|2025-04-08 09:21:40|156.22|156.14|156.27|156.19|156.32|156.24|156.22|156.14|20
1744104110000|2025-04-08 09:21:50|156.22|156.14|156.27|156.19|156.27|156.19|156.22|156.14|2
1744104120000|2025-04-08 09:22:00|156.32|156.14|156.27|156.19|156.37|156.24|156.27|156.14|30
1744104130000|2025-04-08 09:22:10|156.32|156.24|156.32|156.24|156.32|156.24|156.32|156.19|1
1744104140000|2025-04-08 09:22:20|156.27|156.19|156.22|156.09|156.27|156.19|156.17|156.09|4
1744104150000|2025-04-08 09:22:30|156.17|156.14|156.12|156.04|156.22|156.14|156.12|156.04|8
1744104160000|2025-04-08 09:22:40|156.17|156.09|156.22|156.14|156.22|156.14|156.12|156.04|120
1744104170000|2025-04-08 09:22:50|156.27|156.19|156.37|156.24|156.37|156.24|156.27|156.19|43
1744104180000|2025-04-08 09:23:00|156.42|156.29|156.37|156.24|156.42|156.29|156.32|156.24|103
1744104190000|2025-04-08 09:23:10|156.32|156.19|156.37|156.29|156.37|156.29|156.32|156.19|20
1744104200000|2025-04-08 09:23:20|156.32|156.24|156.37|156.29|156.37|156.29|156.32|156.24|26
1744104210000|2025-04-08 09:23:30|156.32|156.24|156.37|156.29|156.42|156.29|156.32|156.24|7
1744104220000|2025-04-08 09:23:40|156.42|156.34|156.42|156.34|156.52|156.39|156.42|156.34|220
1744104230000|2025-04-08 09:23:50|156.37|156.24|156.22|156.14|156.37|156.29|156.22|156.14|191
1744104240000|2025-04-08 09:24:00|156.27|156.09|156.27|156.14|156.32|156.24|156.22|156.09|25
1744104250000|2025-04-08 09:24:10|156.22|156.19|156.27|156.19|156.27|156.19|156.22|156.09|0
1744104260000|2025-04-08 09:24:20|156.32|156.24|156.32|156.24|156.37|156.24|156.27|156.24|18
1744104270000|2025-04-08 09:24:30|156.37|156.29|156.42|156.34|156.42|156.34|156.37|156.24|12
1744104280000|2025-04-08 09:24:40|156.47|156.39|156.47|156.39|156.52|156.39|156.42|156.34|36
1744104290000|2025-04-08 09:24:50|156.42|156.34|156.37|156.29|156.47|156.34|156.37|156.29|121
1744104300000|2025-04-08 09:25:00|156.42|156.24|156.32|156.19|156.42|156.29|156.32|156.19|14
1744104310000|2025-04-08 09:25:10|156.27|156.09|156.12|156.04|156.27|156.14|156.12|156.04|458
1744104320000|2025-04-08 09:25:20|156.17||156.12||156.17||156.12||165
1744104330000|2025-04-08 09:25:30|155.97|155.99|155.97|155.84|155.97|156.04|155.92|155.79|321
1744104340000|2025-04-08 09:25:40|155.92|155.89|155.97|155.89|155.97|155.89|155.87|155.79|9
1744104350000|2025-04-08 09:25:50|156.02|155.94|155.97|155.89|156.02|155.94|155.97|155.89|4
1744104360000|2025-04-08 09:26:00|155.92|155.84|155.92|155.84|155.97|155.89|155.92|155.79|83
1744104370000|2025-04-08 09:26:10|155.97|155.79|155.77|155.69|155.97|155.79|155.77|155.69|13
1744104380000|2025-04-08 09:26:20|155.82|155.74|155.82|155.74|155.87|155.79|155.82|155.69|127
1744104390000|2025-04-08 09:26:30|155.87|155.79|155.92|155.84|155.92|155.84|155.82|155.74|54
1744104400000|2025-04-08 09:26:40|155.97|155.89|156.02|155.89|156.02|155.89|155.92|155.84|58
1744104410000|2025-04-08 09:26:50|155.92|155.94|155.92|155.84|155.92|155.94|155.87|155.79|127
1744104420000|2025-04-08 09:27:00|155.87|155.79|155.82|155.69|155.92|155.84|155.82|155.69|11
1744104430000|2025-04-08 09:27:10|155.87|155.74|155.92|155.79|155.92|155.79|155.87|155.74|5
1744104440000|2025-04-08 09:27:20|155.87|155.74|155.87|155.74|155.87|155.79|155.87|155.74|9
1744104450000|2025-04-08 09:27:30|155.82|155.69|155.82|155.74|155.82|155.74|155.77|155.69|16
1744104460000|2025-04-08 09:27:40|155.87|155.79|155.92|155.84|155.97|155.84|155.87|155.79|50
1744104470000|2025-04-08 09:27:50|155.87|155.79|155.87|155.79|155.92|155.84|155.87|155.79|35
1744104480000|2025-04-08 09:28:00|155.82|155.74|155.97|155.89|155.97|155.89|155.82|155.74|15
1744104490000|2025-04-08 09:28:10|155.92|155.84|155.92|155.84|155.97|155.84|155.92|155.79|15
1744104500000|2025-04-08 09:28:20|155.87|155.79|155.82|155.74|155.92|155.84|155.82|155.69|57
1744104510000|2025-04-08 09:28:30|155.87|155.79|155.87|155.79|155.92|155.79|155.87|155.79|123
1744104520000|2025-04-08 09:28:40|155.92|155.84|155.82|155.69|155.92|155.84|155.77|155.64|82
1744104530000|2025-04-08 09:28:50|155.77|155.74|155.82|155.74|155.87|155.74|155.77|155.64|13
1744104540000|2025-04-08 09:29:00|155.77|155.69|155.87|155.79|155.87|155.79|155.77|155.69|7
1744104550000|2025-04-08 09:29:10|155.92|155.74|155.77|155.69|155.92|155.79|155.77|155.64|98
1744104560000|2025-04-08 09:29:20|155.82|155.74|155.82|155.69|155.82|155.74|155.77|155.64|61
1744104570000|2025-04-08 09:29:30|155.77|155.74|155.72|155.64|155.77|155.74|155.72|155.59|3
1744104580000|2025-04-08 09:29:40|155.77|155.69|155.77|155.69|155.77|155.69|155.77|155.64|28
1744104590000|2025-04-08 09:29:50|155.72|155.64|155.77|155.69|155.82|155.74|155.72|155.59|52
1744104600000|2025-04-08 09:30:00|155.92|155.84|155.92|155.84|156.02|155.89|155.92|155.84|231
1744104610000|2025-04-08 09:30:10|155.97|155.89|155.92|155.84|156.02|155.89|155.92|155.84|5
1744104620000|2025-04-08 09:30:20|155.87|155.79|155.92|155.84|155.92|155.84|155.87|155.79|8
1744104630000|2025-04-08 09:30:30|155.97|155.89|155.92|155.84|155.97|155.89|155.92|155.84|10
1744104640000|2025-04-08 09:30:40|155.97|155.89|155.97|155.89|155.97|155.89|155.97|155.84|69
1744104650000|2025-04-08 09:30:50|155.92|155.84|155.97|155.84|155.97|155.89|155.92|155.84|10
1744104660000|2025-04-08 09:31:00|155.92|155.89|156.02|155.89|156.07|155.94|155.92|155.84|8
1744104670000|2025-04-08 09:31:10|156.07|155.94|156.02|155.89|156.07|155.94|155.97|155.89|15
1744104680000|2025-04-08 09:31:20|155.97|155.94|156.02|155.89|156.02|155.94|155.97|155.84|5
1744104690000|2025-04-08 09:31:30|155.97||155.97||156.02||155.97||0
1744104700000|2025-04-08 09:31:40|155.92|155.84|155.87|155.79|155.92|155.89|155.87|155.79|26
1744104710000|2025-04-08 09:31:50|155.92|155.74|155.82|155.74|155.92|155.74|155.82|155.74|16
1744104720000|2025-04-08 09:32:00|155.77|155.69|155.82|155.74|155.92|155.79|155.77|155.69|43
1744104730000|2025-04-08 09:32:10|155.87|155.79|155.87|155.79|155.87|155.79|155.82|155.74|35
1744104740000|2025-04-08 09:32:20|155.82|155.74|155.82|155.69|155.82|155.74|155.77|155.69|69
1744104750000|2025-04-08 09:32:30|155.92||155.92||155.92||155.87||0
1744104760000|2025-04-08 09:32:40|155.97|155.89|155.97|155.89|156.02|155.89|155.92|155.84|4
1744104770000|2025-04-08 09:32:50|156.02|155.94|155.87|155.79|156.02|155.94|155.87|155.74|7
1744104780000|2025-04-08 09:33:00|155.82|155.74|155.87|155.79|155.87|155.79|155.77|155.69|97
1744104790000|2025-04-08 09:33:10|155.92|155.74|155.97|155.89|156.02|155.94|155.92|155.74|13
1744104800000|2025-04-08 09:33:20|155.92|155.84|155.97|155.84|155.97|155.89|155.92|155.79|16
1744104810000|2025-04-08 09:33:30|155.92|155.89|155.92|155.84|156.02|155.89|155.92|155.84|18
1744104820000|2025-04-08 09:33:40|155.97|155.89|155.92|155.84|155.97|155.89|155.92|155.84|24
1744104830000|2025-04-08 09:33:50|155.97|155.79|155.97|155.84|155.97|155.89|155.97|155.79|6
1744104840000|2025-04-08 09:34:00|155.92|155.89|156.07|155.99|156.17|156.04|155.92|155.89|219
1744104850000|2025-04-08 09:34:10|156.12|155.94|156.02|155.94|156.12|155.94|156.02|155.94|11
1744104860000|2025-04-08 09:34:20|156.07||156.02||156.07||156.02||0
1744104870000|2025-04-08 09:34:30|155.97|155.89|156.02|155.89|156.02|155.94|155.97|155.89|14
1744104880000|2025-04-08 09:34:40|155.97|155.84|155.97|155.89|155.97|155.89|155.97|155.84|1
1744104890000|2025-04-08 09:34:50|155.92|155.84|155.92|155.84|155.97|155.89|155.92|155.84|10
1744104900000|2025-04-08 09:35:00|155.97|155.79|156.02|155.94|156.02|155.94|155.92|155.79|84
1744104910000|2025-04-08 09:35:10||155.89||155.94||155.94||155.89|11
1744104920000|2025-04-08 09:35:20|155.97|155.89|156.12|155.99|156.12|156.04|155.97|155.89|59
1744104930000|2025-04-08 09:35:30|156.07|156.04|156.27|156.14|156.27|156.14|156.07|156.04|22
1744104940000|2025-04-08 09:35:40|156.22|156.04|156.17|156.09|156.22|156.09|156.17|156.04|25
1744104950000|2025-04-08 09:35:50|156.22|156.04|156.02|155.94|156.22|156.09|156.02|155.89|106
1744104960000|2025-04-08 09:36:00|155.97|155.84|155.92|155.84|155.97|155.89|155.87|155.79|103
1744104970000|2025-04-08 09:36:10|155.87|155.74|155.87|155.79|155.87|155.79|155.87|155.74|21
1744104980000|2025-04-08 09:36:20|155.92|155.74|156.02|155.94|156.07|155.94|155.92|155.74|199
1744104990000|2025-04-08 09:36:30|155.97|155.89|156.02|155.94|156.02|155.94|155.97|155.89|31
1744105000000|2025-04-08 09:36:40|155.97|155.89|156.02|155.89|156.02|155.89|155.97|155.89|10
1744105010000|2025-04-08 09:36:50|155.97|155.94|156.07|155.94|156.07|155.99|155.97|155.89|36
1744105020000|2025-04-08 09:37:00|156.02|155.99|156.02|155.94|156.07|155.99|156.02|155.94|22
1744105030000|2025-04-08 09:37:10|155.97|155.89|155.92|155.84|155.97|155.89|155.92|155.79|7
1744105040000|2025-04-08 09:37:20|155.97|155.89|156.07|155.99|156.07|155.99|155.97|155.84|15
1744105050000|2025-04-08 09:37:30|156.02|155.94|155.97|155.84|156.07|155.94|155.97|155.84|31
1744105060000|2025-04-08 09:37:40|156.02|155.89|156.12|155.99|156.12|155.99|156.02|155.89|10
1744105070000|2025-04-08 09:37:50|156.07|156.04|156.07|155.99|156.12|156.04|156.07|155.99|70
1744105080000|2025-04-08 09:38:00|156.02|155.94|155.92|155.79|156.02|155.94|155.92|155.79|50
1744105090000|2025-04-08 09:38:10|155.87|155.84|155.87|155.79|155.92|155.84|155.87|155.79|73
1744105100000|2025-04-08 09:38:20|155.92|155.84|155.92|155.84|155.92|155.84|155.87|155.84|14
1744105110000|2025-04-08 09:38:30|155.97|155.89|156.02|155.89|156.02|155.89|155.92|155.84|20
1744105120000|2025-04-08 09:38:40|156.07|155.94|156.12|156.04|156.12|156.04|156.02|155.94|10
1744105130000|2025-04-08 09:38:50|156.07|155.99|156.12|156.04|156.12|156.04|156.07|155.99|19
1744105140000|2025-04-08 09:39:00|156.07|155.99|156.02|155.94|156.07|155.99|156.02|155.94|7
1744105150000|2025-04-08 09:39:10|156.07||156.07||156.07||156.02||8
1744105160000|2025-04-08 09:39:20|156.02|155.99|156.07|155.94|156.07|155.99|156.02|155.94|2
1744105170000|2025-04-08 09:39:30||155.99||155.99||155.99||155.94|0
1744105180000|2025-04-08 09:39:40|156.12|156.04|156.07|155.94|156.17|156.04|156.07|155.94|87
1744105190000|2025-04-08 09:39:50|156.02|155.89|156.02|155.94|156.07|155.94|156.02|155.89|4
1744105200000|2025-04-08 09:40:00|155.97|155.84|156.02|155.94|156.02|155.94|155.92|155.84|38
1744105210000|2025-04-08 09:40:10|155.97|155.89|156.02|155.89|156.02|155.89|155.97|155.89|18
1744105220000|2025-04-08 09:40:20|155.97|155.94|156.02|155.89|156.02|155.94|155.97|155.84|45
1744105230000|2025-04-08 09:40:30|155.97|155.94|156.02|155.94|156.12|155.99|155.97|155.89|14
1744105240000|2025-04-08 09:40:40|155.97|155.89|155.97|155.89|155.97|155.94|155.97|155.89|36
1744105250000|2025-04-08 09:40:50|155.92|155.84|155.87|155.79|155.92|155.84|155.87|155.79|23
1744105260000|2025-04-08 09:41:00|155.92|155.74|155.97|155.84|156.02|155.89|155.92|155.74|68
1744105270000|2025-04-08 09:41:10||155.89||155.89||155.89||155.84|3
1744105280000|2025-04-08 09:41:20|156.02|155.84|156.12|156.04|156.17|156.04|156.02|155.84|19
1744105290000|2025-04-08 09:41:30|156.17|156.09|156.12|156.04|156.17|156.09|156.12|155.99|52
1744105300000|2025-04-08 09:41:40|156.17|156.09|156.22|156.14|156.22|156.14|156.17|156.09|12
1744105310000|2025-04-08 09:41:50|156.27|156.09|156.22|156.14|156.27|156.14|156.22|156.09|0
1744105320000|2025-04-08 09:42:00|156.32|156.09|156.32|156.24|156.37|156.24|156.32|156.09|43
1744105330000|2025-04-08 09:42:10|156.37|156.19|156.32|156.19|156.37|156.24|156.32|156.19|7
1744105340000|2025-04-08 09:42:20|156.37|156.24|156.42|156.34|156.42|156.34|156.37|156.24|4
1744105350000|2025-04-08 09:42:30|156.37|156.29|156.32|156.24|156.42|156.29|156.32|156.19|6
1744105360000|2025-04-08 09:42:40|156.37|156.19|156.32|156.24|156.37|156.24|156.32|156.19|0
1744105370000|2025-04-08 09:42:50|156.37|156.29|156.42|156.34|156.47|156.39|156.37|156.29|30
1744105380000|2025-04-08 09:43:00|156.47|156.39|156.47|156.39|156.52|156.44|156.47|156.34|28
1744105390000|2025-04-08 09:43:10|156.42|156.34|156.47|156.34|156.47|156.39|156.42|156.29|41
1744105400000|2025-04-08 09:43:20|156.42|156.24|156.27|156.19|156.47|156.24|156.27|156.19|85
1744105410000|2025-04-08 09:43:30|156.32|156.24|156.37|156.24|156.37|156.24|156.27|156.24|23
1744105420000|2025-04-08 09:43:40|156.32|156.29|156.37|156.24|156.42|156.29|156.32|156.24|1
1744105430000|2025-04-08 09:43:50|156.32||156.32||156.37||156.32||1
1744105440000|2025-04-08 09:44:00|156.27|156.19|156.27|156.19|156.32|156.19|156.27|156.19|18
1744105450000|2025-04-08 09:44:10|156.32|156.24|156.32|156.19|156.32|156.24|156.27|156.19|0
1744105460000|2025-04-08 09:44:20|156.27|156.24|156.27|156.19|156.32|156.24|156.27|156.19|3
1744105470000|2025-04-08 09:44:30|156.32|156.14|156.27|156.19|156.32|156.19|156.22|156.14|11
1744105480000|2025-04-08 09:44:40|156.22|156.14|156.22|156.09|156.22|156.14|156.17|156.09|7
1744105490000|2025-04-08 09:44:50|156.17|156.14|156.17|156.09|156.17|156.14|156.17|156.04|5
1744105500000|2025-04-08 09:45:00|156.12|156.04|156.12|155.99|156.12|156.04|156.07|155.99|23
1744105510000|2025-04-08 09:45:10|156.17|156.04|156.07|155.99|156.17|156.09|156.07|155.99|64
1744105520000|2025-04-08 09:45:20|155.97|155.89|155.87|155.79|156.02|155.89|155.87|155.79|90
1744105530000|2025-04-08 09:45:30|155.92|155.84|155.87|155.74|155.92|155.84|155.82|155.74|53
1744105540000|2025-04-08 09:45:40|155.82|155.79|155.82|155.74|155.87|155.79|155.82|155.74|10
1744105550000|2025-04-08 09:45:50||155.69||155.69||155.74||155.69|6
1744105560000|2025-04-08 09:46:00|155.77|155.64|155.77|155.69|155.82|155.69|155.72|155.64|24
1744105570000|2025-04-08 09:46:10|155.82|155.74|155.72|155.64|155.82|155.74|155.72|155.64|10
1744105580000|2025-04-08 09:46:20|155.67|155.59|155.62|155.54|155.67|155.64|155.62|155.54|0
1744105590000|2025-04-08 09:46:30|155.67|155.49|155.67|155.59|155.67|155.59|155.62|155.49|26
1744105600000|2025-04-08 09:46:40|155.62|155.49|155.62|155.49|155.62|155.54|155.62|155.49|3
1744105610000|2025-04-08 09:46:50|155.57|155.54|155.62|155.54|155.62|155.54|155.57|155.49|24
1744105620000|2025-04-08 09:47:00|155.67|155.59|155.57|155.49|155.67|155.59|155.57|155.49|61
1744105630000|2025-04-08 09:47:10|155.52|155.44|155.52|155.44|155.52|155.44|155.52|155.39|17
1744105640000|2025-04-08 09:47:20|155.57|155.39|155.52|155.44|155.57|155.44|155.52|155.39|0
1744105650000|2025-04-08 09:47:30|155.57|155.39|155.57|155.44|155.57|155.49|155.57|155.39|0
1744105660000|2025-04-08 09:47:40|155.52|155.39|155.52|155.44|155.57|155.44|155.52|155.39|6
1744105670000|2025-04-08 09:47:50|155.47|155.39|155.42|155.34|155.52|155.39|155.42|155.34|15
1744105680000|2025-04-08 09:48:00|155.37|155.29|155.37|155.29|155.37|155.34|155.37|155.29|53
1744105700000|2025-04-08 09:48:20|155.32|155.19|155.37|155.29|155.37|155.29|155.27|155.19|3065
1744105710000|2025-04-08 09:48:30|155.42|155.34|155.42|155.29|155.42|155.34|155.37|155.29|7
1744105720000|2025-04-08 09:48:40|155.37|155.34|155.37|155.29|155.42|155.34|155.37|155.24|7
1744105730000|2025-04-08 09:48:50|155.32|155.24|155.32|155.24|155.32|155.24|155.27|155.19|12
1744105740000|2025-04-08 09:49:00|155.27|155.19|155.32|155.19|155.32|155.19|155.27|155.19|52
1744105750000|2025-04-08 09:49:10|155.27||155.27||155.32||155.27||0
1744105760000|2025-04-08 09:49:20|155.22|155.14|155.22|155.14|155.22|155.14|155.22|155.14|19
1744105770000|2025-04-08 09:49:30|155.27|155.09|155.22|155.14|155.27|155.14|155.22|155.09|46
1744105780000|2025-04-08 09:49:40|155.27|155.09|155.17|155.09|155.27|155.14|155.17|155.09|32
1744105790000|2025-04-08 09:49:50|155.22|155.14|155.27|155.14|155.27|155.14|155.22|155.14|16
1744105800000|2025-04-08 09:50:00|155.22|155.09|155.22|155.09|155.27|155.09|155.22|155.09|2
1744105810000|2025-04-08 09:50:10||155.14||155.14||155.14||155.09|2
1744105820000|2025-04-08 09:50:20|155.17|155.09|155.17|155.09|155.17|155.09|155.12|155.04|80
1744105830000|2025-04-08 09:50:30|155.12|155.04|155.12|155.04|155.17|155.09|155.07|154.94|32
1744105840000|2025-04-08 09:50:40|155.17|155.09|155.17|155.04|155.17|155.09|155.12|155.04|54
1744105850000|2025-04-08 09:50:50|155.12|155.09|155.12|155.04|155.12|155.09|155.07|154.99|29
1744105860000|2025-04-08 09:51:00|155.17|154.99|155.07|154.99|155.17|155.04|155.07|154.94|141
1744105870000|2025-04-08 09:51:10|155.12|154.94|155.07|154.99|155.12|154.99|155.02|154.94|21
1744105880000|2025-04-08 09:51:20|155.12|154.94|155.12|155.04|155.17|155.04|155.12|154.94|11
1744105890000|2025-04-08 09:51:30|155.17|154.99|155.12|154.99|155.17|154.99|155.07|154.99|0
1744105900000|2025-04-08 09:51:40|155.07|155.04|155.12|154.99|155.12|155.04|155.07|154.99|10
1744105910000|2025-04-08 09:51:50||155.04||155.04||155.04||155.04|0
1744105920000|2025-04-08 09:52:00|155.17|155.09|155.22|155.14|155.27|155.14|155.17|155.09|1571
1744105930000|2025-04-08 09:52:10|155.17|155.09|155.22|155.09|155.22|155.14|155.12|155.04|12
1744105940000|2025-04-08 09:52:20|155.17|155.14|155.17|155.09|155.22|155.14|155.17|155.09|15
1744105950000|2025-04-08 09:52:30|155.22|155.14|155.27|155.14|155.37|155.24|155.22|155.14|139
1744105960000|2025-04-08 09:52:40|155.22|155.19|155.27|155.19|155.27|155.19|155.22|155.14|29
1744105970000|2025-04-08 09:52:50|155.32|155.24|155.32|155.24|155.32|155.24|155.27|155.24|9
1744105980000|2025-04-08 09:53:00|155.27|155.19|155.32|155.24|155.32|155.24|155.27|155.19|40
1744105990000|2025-04-08 09:53:10|155.27|155.19|155.22|155.14|155.32|155.19|155.22|155.14|31
1744106000000|2025-04-08 09:53:20|155.17|155.09|155.17|155.04|155.17|155.09|155.12|155.04|16
1744106010000|2025-04-08 09:53:30|155.12|155.09|155.17|155.09|155.17|155.09|155.12|155.09|8
1744106020000|2025-04-08 09:53:40|155.12|155.04|155.07|154.99|155.12|155.04|155.07|154.99|15
1744106030000|2025-04-08 09:53:50|155.12|155.04|155.22|155.14|155.27|155.14|155.12|155.04|34
1744106040000|2025-04-08 09:54:00|155.32|155.19|155.12|155.04|155.32|155.19|155.12|155.04|606
1744106050000|2025-04-08 09:54:10|155.17|154.99|154.97|154.84|155.17|155.04|154.97|154.84|52
1744106060000|2025-04-08 09:54:20|154.92|154.79|154.92|154.84|154.92|154.84|154.87|154.79|66
1744106070000|2025-04-08 09:54:30|154.87|154.79|154.92|154.79|154.92|154.79|154.87|154.74|39
1744106080000|2025-04-08 09:54:40|154.87|154.74|154.92|154.79|154.92|154.84|154.82|154.74|57
1744106090000|2025-04-08 09:54:50|154.87|154.84|154.72|154.64|154.87|154.84|154.72|154.64|374
1744106100000|2025-04-08 09:55:00|154.77|154.69|154.67|154.59|154.77|154.69|154.67|154.59|44
1744106110000|2025-04-08 09:55:10|154.72|154.64|154.77|154.69|154.77|154.69|154.67|154.59|182
1744106120000|2025-04-08 09:55:20|154.82|154.74|154.82|154.74|154.87|154.74|154.82|154.69|32
1744106130000|2025-04-08 09:55:30|154.87|154.69|154.82|154.69|154.87|154.69|154.77|154.64|24
1744106140000|2025-04-08 09:55:40|154.87|154.74|154.72|154.64|154.87|154.74|154.72|154.64|20
1744106150000|2025-04-08 09:55:50|154.77|154.69|154.82|154.74|154.87|154.79|154.77|154.69|41
1744106160000|2025-04-08 09:56:00|154.87|154.79|154.72|154.64|154.92|154.79|154.72|154.59|88
1744106170000|2025-04-08 09:56:10|154.67|154.59|154.67|154.59|154.67|154.59|154.67|154.59|6
1744106180000|2025-04-08 09:56:20|154.72|154.64|154.67|154.59|154.72|154.64|154.67|154.59|16
1744106190000|2025-04-08 09:56:30|154.72|154.64|154.77|154.69|154.82|154.74|154.72|154.59|14
1744106200000|2025-04-08 09:56:40|154.87|154.64|154.82|154.74|154.92|154.79|154.82|154.64|52
1744106210000|2025-04-08 09:56:50|154.87|154.79|154.87|154.79|154.87|154.79|154.82|154.74|18
1744106220000|2025-04-08 09:57:00|154.97|154.84|154.87|154.74|154.97|154.84|154.82|154.74|94
1744106230000|2025-04-08 09:57:10|154.82|154.79|154.82|154.74|154.87|154.79|154.82|154.74|55
1744106240000|2025-04-08 09:57:20|154.77|154.69|154.82|154.74|154.82|154.74|154.77|154.69|24
1744106250000|2025-04-08 09:57:30|154.92|154.69|154.97|154.89|155.02|154.89|154.87|154.69|102
1744106260000|2025-04-08 09:57:40|155.02|154.84|155.02|154.94|155.07|154.99|154.97|154.84|39
1744106270000|2025-04-08 09:57:50|154.97|154.89|154.97|154.89|155.02|154.89|154.92|154.84|25
1744106280000|2025-04-08 09:58:00|154.92|154.84|154.87|154.79|154.92|154.84|154.82|154.74|89
1744106290000|2025-04-08 09:58:10|154.92|154.84|155.07|154.94|155.07|154.94|154.87|154.79|49
1744106300000|2025-04-08 09:58:20|155.02|154.99|155.02|154.94|155.02|154.99|155.02|154.94|31
1744106310000|2025-04-08 09:58:30|154.97|154.89|154.87|154.79|154.97|154.94|154.87|154.79|69
1744106320000|2025-04-08 09:58:40|154.92|154.84|154.92|154.84|154.97|154.84|154.87|154.79|12
1744106330000|2025-04-08 09:58:50|154.87|154.79|154.97|154.89|154.97|154.89|154.87|154.79|25
1744106340000|2025-04-08 09:59:00|154.92|154.84|154.97|154.89|154.97|154.89|154.92|154.84|16
1744106350000|2025-04-08 09:59:10|154.92|154.84|154.97|154.84|154.97|154.89|154.92|154.84|15
1744106360000|2025-04-08 09:59:20|155.02|154.89|154.97|154.84|155.07|154.99|154.97|154.84|29
1744106370000|2025-04-08 09:59:30|155.02|154.89|155.02|154.94|155.02|154.94|154.97|154.89|5
1744106380000|2025-04-08 09:59:40|155.07||155.02||155.07||155.02||0
1744106390000|2025-04-08 09:59:50|155.07|154.99|155.02|154.94|155.07|154.99|155.02|154.94|28
1744106400000|2025-04-08 10:00:00|155.07|154.99|155.07|154.99|155.07|154.99|155.02|154.94|8
1744106410000|2025-04-08 10:00:10|155.02|154.94|155.17|155.09|155.27|155.19|155.02|154.94|102
1744106420000|2025-04-08 10:00:20|155.12|155.04|155.17|155.09|155.22|155.14|155.12|155.04|52
1744106430000|2025-04-08 10:00:30|155.12|155.04|155.12|155.04|155.12|155.04|155.02|154.94|33
1744106440000|2025-04-08 10:00:40|155.07|154.99|154.97|154.89|155.12|155.04|154.97|154.89|17
1744106450000|2025-04-08 10:00:50|155.02|154.94|154.87|154.74|155.02|154.94|154.82|154.74|2
1744106460000|2025-04-08 10:01:00|154.82|154.69|154.62|154.49|154.87|154.69|154.57|154.49|122
1744106470000|2025-04-08 10:01:10|154.57|154.54|154.57|154.49|154.62|154.54|154.57|154.49|10
1744106480000|2025-04-08 10:01:20|154.52|154.44|154.62|154.49|154.62|154.49|154.52|154.39|71
1744106490000|2025-04-08 10:01:30|154.57|154.44|154.57|154.44|154.57|154.44|154.52|154.44|78
1744106500000|2025-04-08 10:01:40|154.62|154.49|154.47|154.39|154.62|154.49|154.47|154.39|9
1744106510000|2025-04-08 10:01:50|154.52|154.29|154.37|154.29|154.52|154.34|154.32|154.24|446
1744106520000|2025-04-08 10:02:00|154.42|154.34|154.42|154.29|154.47|154.34|154.42|154.29|38
1744106530000|2025-04-08 10:02:10|154.47|154.34|154.47|154.39|154.52|154.39|154.47|154.29|4
1744106540000|2025-04-08 10:02:20|154.52|154.44|154.62|154.49|154.62|154.49|154.47|154.44|7
1744106550000|2025-04-08 10:02:30|154.57|154.54|154.67|154.59|154.72|154.64|154.57|154.49|16
1744106560000|2025-04-08 10:02:40|154.72|154.64|154.62|154.49|154.77|154.64|154.62|154.49|17
1744106570000|2025-04-08 10:02:50|154.57|154.54|154.67|154.59|154.67|154.59|154.57|154.49|2
1744106580000|2025-04-08 10:03:00|154.77|154.69|154.77|154.69|154.77|154.69|154.72|154.59|19
1744106590000|2025-04-08 10:03:10|154.82|154.64|154.82|154.74|154.82|154.74|154.72|154.59|379
1744106600000|2025-04-08 10:03:20|154.97|154.89|155.02|154.94|155.02|154.94|154.97|154.89|207
1744106610000|2025-04-08 10:03:30|154.97|154.89|154.97|154.89|154.97|154.89|154.92|154.84|39
1744106620000|2025-04-08 10:03:40|155.02|154.84|154.92|154.84|155.02|154.89|154.92|154.84|74
1744106630000|2025-04-08 10:03:50|154.87|154.79|154.82|154.74|154.87|154.79|154.82|154.69|7
1744106640000|2025-04-08 10:04:00|154.87|154.79|155.02|154.94|155.07|154.94|154.87|154.79|45
1744106650000|2025-04-08 10:04:10|154.97|154.89|155.02|154.89|155.02|154.89|154.97|154.89|12
1744106660000|2025-04-08 10:04:20|155.07|154.94|154.97|154.89|155.07|154.94|154.97|154.89|34
1744106670000|2025-04-08 10:04:30|155.02|154.94|154.97|154.89|155.02|154.94|154.97|154.89|1
1744106680000|2025-04-08 10:04:40|155.02|154.94|155.12|155.04|155.12|155.04|155.02|154.94|23
1744106690000|2025-04-08 10:04:50|155.17|155.09|155.27|155.19|155.27|155.19|155.17|155.09|122
1744106700000|2025-04-08 10:05:00|155.37|155.24|155.32|155.24|155.37|155.24|155.32|155.24|19
1744106710000|2025-04-08 10:05:10|155.32|155.24|155.22|155.14|155.32|155.24|155.17|155.09|67
1744106720000|2025-04-08 10:05:20|155.17|155.09|155.27|155.19|155.27|155.19|155.17|155.04|63
1744106730000|2025-04-08 10:05:30|155.32|155.24|155.32|155.19|155.32|155.24|155.27|155.19|3
1744106740000|2025-04-08 10:05:40|155.27|155.24|155.27|155.19|155.27|155.24|155.27|155.19|18
1744106750000|2025-04-08 10:05:50|155.32|155.24|155.27|155.19|155.32|155.24|155.27|155.19|10
1744106760000|2025-04-08 10:06:00|155.32|155.24|155.32|155.24|155.32|155.24|155.27|155.24|0
1744106770000|2025-04-08 10:06:10|155.27|155.19|155.32|155.19|155.32|155.24|155.27|155.19|28
1744106780000|2025-04-08 10:06:20|155.27|155.09|155.17|155.04|155.27|155.09|155.02|154.94|451
1744106790000|2025-04-08 10:06:30|155.12|155.09|155.07|154.94|155.17|155.09|155.07|154.94|8
1744106800000|2025-04-08 10:06:40|155.02|154.99|155.07|154.94|155.07|154.99|155.02|154.94|1
1744106810000|2025-04-08 10:06:50|155.12|154.99|155.17|155.04|155.17|155.04|155.12|154.99|20
1744106820000|2025-04-08 10:07:00|155.22|155.09|155.27|155.14|155.27|155.19|155.22|155.09|11
1744106830000|2025-04-08 10:07:10|155.22|155.19|155.22|155.14|155.22|155.19|155.12|154.99|198
1744106840000|2025-04-08 10:07:20|155.27|155.19|155.22|155.14|155.32|155.24|155.22|155.14|81
1744106850000|2025-04-08 10:07:30|155.27|155.04|155.12|155.04|155.27|155.09|155.12|154.99|43
1744106860000|2025-04-08 10:07:40|155.17|155.09|155.17|155.09|155.17|155.09|155.17|155.09|1
1744106870000|2025-04-08 10:07:50|155.22|155.14|155.17|155.09|155.22|155.14|155.17|155.04|28
1744106880000|2025-04-08 10:08:00|155.22|155.19|155.27|155.19|155.32|155.24|155.17|155.14|245
1744106890000|2025-04-08 10:08:10|155.32|155.24|155.22|155.09|155.32|155.24|155.17|155.09|51
1744106900000|2025-04-08 10:08:20|155.17|155.14|155.22|155.14|155.22|155.14|155.17|155.09|11
1744106910000|2025-04-08 10:08:30|155.17|155.04|155.12|155.04|155.17|155.09|155.12|155.04|39
1744106920000|2025-04-08 10:08:40|155.17|155.09|155.17|155.09|155.17|155.09|155.17|155.09|3
1744106930000|2025-04-08 10:08:50|155.12|155.04|155.17|155.04|155.17|155.09|155.12|155.04|32
1744106940000|2025-04-08 10:09:00|155.12|155.09|155.17|155.09|155.17|155.09|155.12|155.09|16
1744106950000|2025-04-08 10:09:10|155.22|155.14|155.27|155.19|155.27|155.19|155.22|155.14|104
1744106960000|2025-04-08 10:09:20|155.32|155.09|155.22|155.14|155.32|155.14|155.17|155.09|20
1744106970000|2025-04-08 10:09:30|155.17|155.09|155.07|154.99|155.17|155.09|155.07|154.99|181
1744106980000|2025-04-08 10:09:40|155.02|154.94|155.02|154.94|155.07|154.99|155.02|154.89|18
1744106990000|2025-04-08 10:09:50|155.07|154.99|155.17|155.04|155.17|155.04|155.02|154.99|11
1744107000000|2025-04-08 10:10:00|155.12|154.94|155.02|154.94|155.17|154.99|154.97|154.89|59
1744107010000|2025-04-08 10:10:10|154.97|154.89|154.92|154.84|155.07|154.94|154.92|154.84|89
1744107020000|2025-04-08 10:10:20|154.97|154.89|154.97|154.89|154.97|154.89|154.97|154.89|11
1744107030000|2025-04-08 10:10:30|155.02|154.94|154.97|154.89|155.07|154.99|154.97|154.89|10
1744107040000|2025-04-08 10:10:40|155.02||155.02||155.02||154.97||27
1744107050000|2025-04-08 10:10:50|154.97|154.84|154.87|154.74|154.97|154.84|154.82|154.74|9
1744107060000|2025-04-08 10:11:00|154.92|154.79|154.92|154.79|154.97|154.84|154.92|154.79|37
1744107070000|2025-04-08 10:11:10|154.87||154.87||154.92||154.87||39
1744107080000|2025-04-08 10:11:20|154.92|154.84|155.02|154.94|155.07|154.99|154.92|154.84|165
1744107090000|2025-04-08 10:11:30|154.97|154.89|154.87|154.79|154.97|154.89|154.87|154.74|60
1744107100000|2025-04-08 10:11:40|154.82|154.74|154.87|154.79|154.87|154.79|154.82|154.74|27
1744107110000|2025-04-08 10:11:50|154.92|154.84|154.92|154.84|154.97|154.89|154.87|154.79|47
1744107120000|2025-04-08 10:12:00|154.97|154.89|154.92|154.79|154.97|154.89|154.92|154.79|6
1744107130000|2025-04-08 10:12:10|154.87|154.69|154.77|154.69|154.87|154.69|154.77|154.69|126
1744107140000|2025-04-08 10:12:20|154.82|154.74|154.82|154.69|154.82|154.74|154.77|154.69|0
1744107150000|2025-04-08 10:12:30|154.77|154.64|154.72|154.59|154.77|154.69|154.72|154.59|3
1744107160000|2025-04-08 10:12:40|154.67|154.64|154.72|154.64|154.72|154.64|154.67|154.59|13
1744107170000|2025-04-08 10:12:50|154.67|154.59|154.67|154.59|154.72|154.59|154.67|154.59|28
1744107180000|2025-04-08 10:13:00|154.72|154.54|154.62|154.49|154.72|154.59|154.62|154.49|52
1744107190000|2025-04-08 10:13:10||154.54||154.54||154.54||154.49|9
1744107200000|2025-04-08 10:13:20|154.67|154.59|154.72|154.59|154.72|154.64|154.67|154.59|43
1744107210000|2025-04-08 10:13:30|154.67|154.64|154.77|154.69|154.77|154.69|154.67|154.64|102
1744107220000|2025-04-08 10:13:40|154.82|154.74|154.72|154.64|154.82|154.74|154.72|154.64|70
1744107230000|2025-04-08 10:13:50|154.77|154.69|154.82|154.69|154.82|154.74|154.77|154.69|7
1744107240000|2025-04-08 10:14:00|154.77|154.74|154.72|154.64|154.77|154.74|154.72|154.64|1
1744107250000|2025-04-08 10:14:10|154.67|154.59|154.62|154.54|154.72|154.64|154.62|154.54|18
1744107260000|2025-04-08 10:14:20|154.67|154.49|154.57|154.49|154.67|154.54|154.57|154.49|11
1744107270000|2025-04-08 10:14:30|154.52|154.44|154.57|154.49|154.62|154.54|154.52|154.44|45
1744107280000|2025-04-08 10:14:40|154.62|154.54|154.57|154.49|154.62|154.54|154.52|154.39|32
1744107290000|2025-04-08 10:14:50|154.52|154.44|154.72|154.59|154.72|154.59|154.52|154.44|125
1744107300000|2025-04-08 10:15:00|154.67|154.54|154.52|154.39|154.67|154.54|154.52|154.39|36
1744107310000|2025-04-08 10:15:10|154.47|154.34|154.42|154.34|154.47|154.39|154.42|154.34|15
1744107320000|2025-04-08 10:15:20|154.47|154.39|154.47|154.34|154.52|154.39|154.47|154.34|17
1744107330000|2025-04-08 10:15:30|154.42|154.29|154.42|154.34|154.42|154.34|154.37|154.29|15
1744107340000|2025-04-08 10:15:40|154.47|154.39|154.52|154.44|154.52|154.44|154.47|154.39|20
1744107350000|2025-04-08 10:15:50|154.57|154.39|154.52|154.44|154.57|154.49|154.47|154.39|33
1744107360000|2025-04-08 10:16:00|154.57|154.39|154.57|154.49|154.62|154.54|154.57|154.39|23
1744107370000|2025-04-08 10:16:10|154.52|154.44|154.62|154.54|154.62|154.54|154.52|154.44|1
1744107380000|2025-04-08 10:16:20|154.57|154.49|154.57|154.49|154.57|154.49|154.52|154.44|52
1744107390000|2025-04-08 10:16:30|154.52|154.44|154.57|154.44|154.57|154.49|154.52|154.44|17
1744107400000|2025-04-08 10:16:40|154.52||154.52||154.57||154.52||0
1744107410000|2025-04-08 10:16:50|154.57|154.54|154.67|154.54|154.67|154.59|154.52|154.54|19
1744107420000|2025-04-08 10:17:00|154.62|154.59|154.62|154.54|154.67|154.59|154.62|154.49|14
1744107430000|2025-04-08 10:17:10|154.67|154.49|154.62|154.49|154.67|154.54|154.62|154.49|1
1744107440000|2025-04-08 10:17:20|154.67|154.54|154.62|154.54|154.67|154.54|154.62|154.49|0
1744107450000|2025-04-08 10:17:30|154.67|154.59|154.72|154.64|154.82|154.69|154.67|154.59|18
1744107460000|2025-04-08 10:17:40|154.77|154.69|154.82|154.74|154.82|154.74|154.72|154.64|7
1744107470000|2025-04-08 10:17:50|154.77|154.69|154.82|154.74|154.82|154.74|154.77|154.69|2
1744107480000|2025-04-08 10:18:00|154.77|154.69|154.92|154.79|154.92|154.79|154.77|154.64|22
1744107490000|2025-04-08 10:18:10|154.87|154.84|154.92|154.84|154.92|154.84|154.87|154.79|0
1744107500000|2025-04-08 10:18:20|154.97|154.89|154.97|154.89|154.97|154.89|154.97|154.84|15
1744107530000|2025-04-08 10:18:50|155.02|154.94|154.92|154.84|155.02|154.94|154.87|154.79|16
1744107540000|2025-04-08 10:19:00|154.87|154.79|154.82|154.74|154.87|154.84|154.82|154.74|19
1744107550000|2025-04-08 10:19:10|154.77|154.69|154.87|154.79|154.87|154.79|154.77|154.69|10
1744107560000|2025-04-08 10:19:20|154.82|154.74|154.82|154.74|154.82|154.74|154.77|154.69|10
1744107570000|2025-04-08 10:19:30|154.87|154.69|154.72|154.59|154.87|154.69|154.72|154.59|4
1744107580000|2025-04-08 10:19:40||154.64||154.64||154.64||154.59|4413
1744107590000|2025-04-08 10:19:50|154.77|154.69|154.77|154.69|154.77|154.69|154.72|154.69|19
1744107600000|2025-04-08 10:20:00|154.82|154.74|154.87|154.74|154.87|154.79|154.77|154.69|61
1744107610000|2025-04-08 10:20:10|154.82|154.79|154.87|154.74|154.92|154.84|154.82|154.74|11
1744107620000|2025-04-08 10:20:20|154.82|154.69|154.82|154.69|154.82|154.74|154.72|154.64|38
1744107630000|2025-04-08 10:20:30|154.77|154.64|154.82|154.74|154.82|154.74|154.77|154.64|9
1744107640000|2025-04-08 10:20:40|154.77|154.69|154.77|154.64|154.77|154.74|154.77|154.64|2
1744107650000|2025-04-08 10:20:50|154.72|154.69|154.72|154.64|154.77|154.69|154.72|154.64|1
1744107660000|2025-04-08 10:21:00|154.77|154.59|154.67|154.59|154.77|154.59|154.67|154.59|3
1744107670000|2025-04-08 10:21:10|154.62|154.54|154.62|154.49|154.62|154.54|154.57|154.49|19
1744107680000|2025-04-08 10:21:20|154.67|154.54|154.67|154.59|154.72|154.59|154.67|154.54|16
1744107690000|2025-04-08 10:21:30|154.72|154.64|154.72|154.64|154.77|154.69|154.67|154.59|6
1744107700000|2025-04-08 10:21:40|154.77|154.69|154.82|154.69|154.82|154.74|154.77|154.64|0
1744107710000|2025-04-08 10:21:50|154.77|154.59|154.82|154.69|154.82|154.74|154.72|154.59|38
1744107720000|2025-04-08 10:22:00|154.77|154.74|154.82|154.74|154.87|154.79|154.77|154.64|19
1744107730000|2025-04-08 10:22:10|154.87|154.79|154.92|154.79|154.92|154.84|154.87|154.79|8
1744107740000|2025-04-08 10:22:20|154.87|154.84|154.82|154.74|154.92|154.84|154.82|154.74|13
1744107750000|2025-04-08 10:22:30|154.87|154.79|154.87|154.74|154.87|154.79|154.82|154.74|0
1744107760000|2025-04-08 10:22:40|154.92|154.79|154.87|154.79|154.92|154.84|154.87|154.74|9
1744107770000|2025-04-08 10:22:50|154.92|154.84|154.92|154.84|154.92|154.84|154.92|154.79|7
1744107780000|2025-04-08 10:23:00|154.97|154.89|154.92|154.84|154.97|154.89|154.92|154.84|10
1744107790000|2025-04-08 10:23:10|154.97|154.89|154.97|154.89|154.97|154.89|154.97|154.89|1
1744107800000|2025-04-08 10:23:20|154.92|154.84|154.97|154.84|154.97|154.89|154.92|154.84|18
1744107810000|2025-04-08 10:23:30|155.02|154.89|155.02|154.89|155.02|154.89|155.02|154.84|7
1744107820000|2025-04-08 10:23:40|154.97|154.84|154.92|154.84|154.97|154.84|154.92|154.79|12
1744107830000|2025-04-08 10:23:50|154.87|154.79|154.92|154.84|154.92|154.84|154.87|154.79|4
1744107840000|2025-04-08 10:24:00|154.87|154.79|154.92|154.79|154.92|154.84|154.87|154.79|1
1744107850000|2025-04-08 10:24:10|154.87|154.69|154.87|154.79|154.87|154.79|154.77|154.69|31
1744107860000|2025-04-08 10:24:20|154.92|154.74|154.92|154.84|154.92|154.84|154.82|154.74|22
1744107870000|2025-04-08 10:24:30||154.79||154.84||154.84||154.79|7
1744107880000|2025-04-08 10:24:40|154.87|154.79|154.97|154.84|154.97|154.84|154.87|154.79|16
1744107890000|2025-04-08 10:24:50|154.92|154.79|154.92|154.79|154.92|154.84|154.87|154.79|10
1744107900000|2025-04-08 10:25:00|154.87|154.84|154.92|154.84|154.92|154.84|154.87|154.84|18
1744107910000|2025-04-08 10:25:10|154.97|154.79|154.92|154.84|154.97|154.84|154.92|154.79|1
1744107920000|2025-04-08 10:25:20|154.97|154.89|154.97|154.89|154.97|154.89|154.92|154.89|1
1744107930000|2025-04-08 10:25:30|154.92|154.84|154.97|154.89|154.97|154.89|154.92|154.84|2
1744107940000|2025-04-08 10:25:40|154.92|154.84|154.82|154.74|154.97|154.84|154.82|154.74|22
1744107950000|2025-04-08 10:25:50|154.87|154.69|154.87|154.79|154.87|154.79|154.82|154.69|12
1744107960000|2025-04-08 10:26:00|154.82|154.74|154.87|154.74|154.87|154.79|154.82|154.74|1
1744107970000|2025-04-08 10:26:10|154.82|154.79|154.82|154.74|154.82|154.79|154.82|154.74|0
1744107980000|2025-04-08 10:26:20||154.69||154.69||154.74||154.69|25
1744107990000|2025-04-08 10:26:30|154.77|154.64|154.72|154.64|154.77|154.64|154.72|154.64|61
1744108000000|2025-04-08 10:26:40|154.77|154.69|154.87|154.74|154.87|154.79|154.77|154.69|79
1744108010000|2025-04-08 10:26:50|154.82|154.79|154.77|154.69|154.82|154.79|154.77|154.69|2
1744108020000|2025-04-08 10:27:00|154.82|154.74|154.97|154.84|154.97|154.89|154.82|154.74|26
1744108030000|2025-04-08 10:27:10|154.92|154.89|155.02|154.94|155.02|154.94|154.92|154.89|0
1744108040000|2025-04-08 10:27:20||154.89||154.89||154.89||154.89|2
1744108050000|2025-04-08 10:27:30|154.97|154.84|154.92|154.84|154.97|154.84|154.92|154.84|2
1744108060000|2025-04-08 10:27:40|154.87|154.79|154.87|154.79|154.87|154.79|154.87|154.79|4
1744108070000|2025-04-08 10:27:50|154.92|154.84|154.92|154.84|154.97|154.84|154.92|154.84|24
1744108080000|2025-04-08 10:28:00|154.97||154.92||154.97||154.92||8
1744108090000|2025-04-08 10:28:10|154.87|154.79|154.97|154.89|154.97|154.89|154.87|154.79|2
1744108100000|2025-04-08 10:28:20|155.02|154.94|155.02|154.94|155.02|154.94|155.02|154.89|3
1744108110000|2025-04-08 10:28:30|155.07|154.99|155.02|154.89|155.07|154.99|154.97|154.89|136
1744108120000|2025-04-08 10:28:40|154.97|154.84|154.92|154.84|154.97|154.84|154.87|154.79|70
1744108130000|2025-04-08 10:28:50|154.97|154.89|155.07|154.94|155.12|154.99|154.97|154.89|37
1744108140000|2025-04-08 10:29:00|155.12|154.99|155.17|155.04|155.17|155.09|155.12|154.94|15
1744108150000|2025-04-08 10:29:10||155.09||155.09||155.09||155.04|55
1744108160000|2025-04-08 10:29:20|155.12|155.04|155.12|155.04|155.12|155.04|155.07|154.99|7
1744108170000|2025-04-08 10:29:30|155.17|154.99|155.12|155.04|155.17|155.04|155.12|154.99|4
1744108180000|2025-04-08 10:29:40|155.17|155.09|155.07|154.99|155.22|155.09|155.07|154.94|37
1744108200000|2025-04-08 10:30:00|155.02|154.94|155.07|154.99|155.07|154.99|155.02|154.94|2
1744108210000|2025-04-08 10:30:10|155.12|155.04|155.07|154.94|155.12|155.04|155.07|154.94|43
1744108220000|2025-04-08 10:30:20||154.99||154.94||154.99||154.94|12
1744108230000|2025-04-08 10:30:30|155.02|154.99|155.02|154.94|155.02|154.99|154.97|154.89|18
1744108240000|2025-04-08 10:30:40|155.07|154.89|155.02|154.94|155.07|154.94|155.02|154.89|14
1744108250000|2025-04-08 10:30:50|155.07|154.99|155.02|154.94|155.07|154.99|155.02|154.94|9
1744108260000|2025-04-08 10:31:00|155.07|154.89|155.07|154.94|155.07|154.99|155.02|154.89|0
1744108270000|2025-04-08 10:31:10||154.99||154.99||154.99||154.99|11
1744108280000|2025-04-08 10:31:20|155.12||155.07||155.12||155.07||24
1744108290000|2025-04-08 10:31:30|155.12|155.04|155.07|154.99|155.12|155.04|155.07|154.94|5
1744108300000|2025-04-08 10:31:40|155.02|154.94|155.12|154.99|155.12|155.04|155.02|154.94|82
1744108310000|2025-04-08 10:31:50|155.07|155.04|155.12|155.04|155.12|155.04|155.07|154.94|7
1744108320000|2025-04-08 10:32:00|155.07|154.99|154.97|154.89|155.07|155.04|154.97|154.84|34
1744108330000|2025-04-08 10:32:10|155.02|154.84|154.97|154.84|155.02|154.89|154.92|154.84|0
1744108340000|2025-04-08 10:32:20|154.92|154.89|154.97|154.84|154.97|154.89|154.92|154.84|0
1744108350000|2025-04-08 10:32:30|154.92|154.79|154.82|154.74|154.92|154.79|154.82|154.74|3
1744108360000|2025-04-08 10:32:40|154.87|154.79|154.92|154.84|154.97|154.89|154.87|154.74|36
1744108370000|2025-04-08 10:32:50|154.97|154.89|155.02|154.94|155.07|154.94|154.97|154.89|19
1744108380000|2025-04-08 10:33:00|155.07|154.89|154.92|154.84|155.07|154.89|154.92|154.79|44
1744108390000|2025-04-08 10:33:10|154.87|154.79|154.92|154.84|154.92|154.84|154.87|154.74|6
1744108400000|2025-04-08 10:33:20|154.97|154.89|155.07|154.99|155.17|155.04|154.97|154.84|115
1744108410000|2025-04-08 10:33:30||154.94||154.94||154.99||154.94|3
1744108420000|2025-04-08 10:33:40|155.12|154.99|155.12|155.04|155.17|155.09|155.12|154.99|16
1744108430000|2025-04-08 10:33:50|155.17|155.09|155.17|155.09|155.17|155.09|155.12|155.04|5
1744108440000|2025-04-08 10:34:00||155.04||155.04||155.09||155.04|0
1744108450000|2025-04-08 10:34:10|155.12|155.09|155.12|154.99|155.12|155.09|155.07|154.99|18
1744108460000|2025-04-08 10:34:20|155.07|155.04|155.12|155.04|155.17|155.09|155.07|154.99|20
1744108470000|2025-04-08 10:34:30|155.07|154.99|155.07|154.99|155.12|154.99|155.02|154.94|36
1744108480000|2025-04-08 10:34:40|155.12||155.07||155.12||155.07||4
1744108490000|2025-04-08 10:34:50|155.12|155.04|155.07|154.99|155.12|155.04|155.07|154.99|27
1744108500000|2025-04-08 10:35:00|155.12|155.04|155.17|155.09|155.17|155.09|155.12|155.04|1
1744108510000|2025-04-08 10:35:10|155.12|155.04|155.17|155.09|155.17|155.09|155.12|155.04|2
1744108520000|2025-04-08 10:35:20||155.04||155.04||155.09||155.04|0
1744108530000|2025-04-08 10:35:30||155.09||155.09||155.09||155.04|1
1744108540000|2025-04-08 10:35:40|155.12|155.04|155.12|154.99|155.12|155.04|155.07|154.99|5
1744108550000|2025-04-08 10:35:50|155.17|155.04|155.27|155.14|155.27|155.14|155.17|155.04|22
1744108560000|2025-04-08 10:36:00|155.32|155.19|155.37|155.29|155.37|155.29|155.32|155.19|20
1744108570000|2025-04-08 10:36:10|155.32|155.24|155.32|155.24|155.32|155.24|155.27|155.19|4
1744108580000|2025-04-08 10:36:20|155.37|155.29|155.37|155.24|155.37|155.29|155.32|155.24|4
1744108590000|2025-04-08 10:36:30|155.42|155.29|155.47|155.39|155.47|155.39|155.42|155.29|37
1744108600000|2025-04-08 10:36:40|155.52|155.44|155.47|155.39|155.52|155.44|155.47|155.39|23
1744108610000|2025-04-08 10:36:50|155.52|155.44|155.47|155.34|155.52|155.44|155.42|155.34|87
1744108620000|2025-04-08 10:37:00|155.42|155.29|155.47|155.34|155.47|155.39|155.42|155.29|6
1744108630000|2025-04-08 10:37:10|155.42|155.39|155.52|155.39|155.52|155.39|155.42|155.39|21
1744108640000|2025-04-08 10:37:20||155.44||155.44||155.44||155.44|0
1744108650000|2025-04-08 10:37:30|155.47|155.39|155.52|155.44|155.52|155.44|155.47|155.39|2
1744108660000|2025-04-08 10:37:40|155.57|155.39|155.47|155.39|155.57|155.39|155.42|155.34|85
1744108670000|2025-04-08 10:37:50|155.42|155.34|155.42|155.34|155.42|155.34|155.37|155.29|36
1744108680000|2025-04-08 10:38:00||155.29||155.34||155.34||155.29|5
1744108690000|2025-04-08 10:38:10|155.47|155.39|155.47|155.39|155.47|155.39|155.42|155.39|13
1744108700000|2025-04-08 10:38:20|||||||||1
1744108710000|2025-04-08 10:38:30|155.42|155.34|155.42|155.34|155.42|155.34|155.42|155.34|24
1744108720000|2025-04-08 10:38:40|155.37|155.29|155.37|155.29|155.42|155.29|155.37|155.24|27
1744108730000|2025-04-08 10:38:50|155.32|155.24|155.32|155.24|155.37|155.29|155.32|155.19|19
1744108740000|2025-04-08 10:39:00|155.37|155.29|155.37|155.29|155.42|155.29|155.37|155.29|13
1744108750000|2025-04-08 10:39:10|155.42|155.34|155.37|155.29|155.42|155.34|155.37|155.29|6
1744108760000|2025-04-08 10:39:20|155.42|155.24|155.37|155.29|155.42|155.29|155.37|155.24|0
1744108770000|2025-04-08 10:39:30|155.32|155.24|155.32|155.24|155.37|155.29|155.32|155.24|1
1744108780000|2025-04-08 10:39:40|155.37|155.29|155.37|155.29|155.37|155.29|155.37|155.24|15
1744108790000|2025-04-08 10:39:50|155.42|155.24|155.42|155.29|155.42|155.34|155.37|155.24|12
1744108800000|2025-04-08 10:40:00|155.37|155.34|155.37|155.29|155.42|155.34|155.37|155.29|21
1744108810000|2025-04-08 10:40:10|155.42|155.34|155.57|155.44|155.57|155.44|155.42|155.34|127
1744108820000|2025-04-08 10:40:20|155.52|155.49|155.52|155.44|155.57|155.49|155.52|155.44|9
1744108830000|2025-04-08 10:40:30|155.57|155.49|155.52|155.44|155.57|155.49|155.52|155.44|21
1744108840000|2025-04-08 10:40:40|155.57|155.49|155.57|155.49|155.57|155.49|155.52|155.44|11
1744108850000|2025-04-08 10:40:50|155.52|155.44|155.52|155.44|155.52|155.44|155.52|155.44|4
1744108860000|2025-04-08 10:41:00|155.57|155.49|155.52|155.44|155.57|155.49|155.52|155.44|164
1744108870000|2025-04-08 10:41:10|155.42|155.29|155.37|155.29|155.42|155.34|155.37|155.29|95
1744108880000|2025-04-08 10:41:20|155.47|155.34|155.37|155.24|155.47|155.39|155.37|155.24|215
1744108890000|2025-04-08 10:41:30|155.32|155.29|155.37|155.29|155.47|155.39|155.32|155.24|325
1744108900000|2025-04-08 10:41:40|155.32|155.24|155.32|155.24|155.37|155.24|155.32|155.24|15
1744108910000|2025-04-08 10:41:50|155.37|155.29|155.42|155.34|155.42|155.34|155.32|155.24|168
1744108920000|2025-04-08 10:42:00|155.37|155.29|155.42|155.29|155.42|155.29|155.37|155.24|19
1744108930000|2025-04-08 10:42:10|155.47|155.34|155.42|155.34|155.47|155.34|155.42|155.29|18
1744108940000|2025-04-08 10:42:20|155.37|155.29|155.37|155.29|155.37|155.34|155.37|155.24|55
1744108950000|2025-04-08 10:42:30|155.42|155.34|155.37|155.29|155.42|155.34|155.37|155.29|118
1744108960000|2025-04-08 10:42:40|155.27|155.19|155.32|155.19|155.32|155.19|155.27|155.19|67
1744108970000|2025-04-08 10:42:50|155.27|155.24|155.42|155.34|155.47|155.34|155.27|155.19|78
1744108980000|2025-04-08 10:43:00|155.47|155.39|155.47|155.39|155.47|155.39|155.42|155.34|19
1744108990000|2025-04-08 10:43:10|155.52||155.47||155.52||155.47||3
1744109000000|2025-04-08 10:43:20|155.52|155.44|155.57|155.49|155.57|155.49|155.52|155.39|26
1744109010000|2025-04-08 10:43:30|155.62|155.54|155.57|155.49|155.72|155.59|155.57|155.49|136
1744109020000|2025-04-08 10:43:40|155.62|155.44|155.62|155.54|155.62|155.54|155.62|155.44|41
1744109030000|2025-04-08 10:43:50|155.67|155.59|155.72|155.59|155.72|155.64|155.67|155.54|1
1744109040000|2025-04-08 10:44:00|155.67|155.64|155.72|155.59|155.77|155.64|155.67|155.59|3
1744109050000|2025-04-08 10:44:10|155.67|155.64|155.67|155.59|155.72|155.64|155.67|155.59|0
1744109060000|2025-04-08 10:44:20|155.62|155.54|155.62|155.49|155.62|155.59|155.62|155.49|40
1744109070000|2025-04-08 10:44:30|155.57|155.44|155.52|155.44|155.62|155.44|155.52|155.44|20
1744109080000|2025-04-08 10:44:40|155.57|155.49|155.52|155.44|155.57|155.49|155.52|155.44|6
1744109090000|2025-04-08 10:44:50|155.57|155.39|155.42|155.34|155.57|155.39|155.42|155.29|6
1744109100000|2025-04-08 10:45:00|||||||||1
1744109110000|2025-04-08 10:45:10|155.37|155.29|155.37|155.24|155.37|155.29|155.27|155.19|36
1744109120000|2025-04-08 10:45:20|155.32||155.32||155.32||155.32||4
1744109130000|2025-04-08 10:45:30|155.27|155.19|155.22|155.14|155.32|155.24|155.22|155.14|12
1744109140000|2025-04-08 10:45:40|155.17|155.09|155.17|155.09|155.22|155.14|155.17|155.09|71
1744109150000|2025-04-08 10:45:50|155.22|155.14|155.22|155.14|155.27|155.19|155.22|155.14|17
1744109160000|2025-04-08 10:46:00|155.27|155.19|155.32|155.24|155.32|155.24|155.27|155.19|25
1744109170000|2025-04-08 10:46:10|155.37|155.19|155.37|155.29|155.37|155.29|155.37|155.19|5
1744109180000|2025-04-08 10:46:20|155.42|155.24|155.32|155.24|155.42|155.29|155.32|155.24|24
1744109190000|2025-04-08 10:46:30|155.37||155.32||155.37||155.32||4
1744109200000|2025-04-08 10:46:40|155.27|155.19|155.37|155.29|155.37|155.29|155.27|155.19|9
1744109210000|2025-04-08 10:46:50||155.24||155.24||155.29||155.24|1
1744109220000|2025-04-08 10:47:00|155.32||155.37||155.37||155.32||0
1744109230000|2025-04-08 10:47:10|155.32|155.29|155.32|155.24|155.32|155.29|155.32|155.24|0
1744109240000|2025-04-08 10:47:20|155.37||155.32||155.37||155.32||3
1744109250000|2025-04-08 10:47:30|155.37|155.29|155.47|155.39|155.47|155.39|155.37|155.29|4
1744109260000|2025-04-08 10:47:40|155.52|155.34|155.47|155.39|155.57|155.44|155.47|155.34|7
1744109270000|2025-04-08 10:47:50|155.52|155.44|155.57|155.49|155.57|155.49|155.47|155.39|10
1744109280000|2025-04-08 10:48:00|155.62|155.44|155.67|155.59|155.72|155.59|155.57|155.44|0
1744109290000|2025-04-08 10:48:10|155.62|155.54|155.62|155.54|155.67|155.54|155.62|155.49|23
1744109300000|2025-04-08 10:48:20|155.57|155.49|155.62|155.49|155.62|155.54|155.57|155.49|22
1744109310000|2025-04-08 10:48:30|155.57|155.54|155.62|155.54|155.62|155.54|155.52|155.44|24
1744109320000|2025-04-08 10:48:40|155.57|155.49|155.62|155.54|155.62|155.54|155.57|155.49|41
1744109330000|2025-04-08 10:48:50|155.67|155.59|155.67|155.54|155.67|155.59|155.62|155.54|13
1744109340000|2025-04-08 10:49:00|155.62|155.59|155.72|155.59|155.72|155.64|155.62|155.59|1
1744109350000|2025-04-08 10:49:10|155.77|155.64|155.82|155.74|155.87|155.74|155.77|155.64|0
1744109360000|2025-04-08 10:49:20|155.87|155.79|155.77|155.69|155.87|155.79|155.77|155.69|35
1744109370000|2025-04-08 10:49:30|155.72|155.64|155.72|155.64|155.72|155.69|155.67|155.59|9
1744109380000|2025-04-08 10:49:40|155.77|155.59|155.77|155.69|155.77|155.69|155.72|155.59|2
1744109390000|2025-04-08 10:49:50|155.72|155.64|155.67|155.54|155.77|155.64|155.67|155.54|3
1744109400000|2025-04-08 10:50:00|155.62|155.49|155.57|155.49|155.62|155.49|155.52|155.44|14
1744109410000|2025-04-08 10:50:10||155.44||155.44||155.49||155.44|0
1744109420000|2025-04-08 10:50:20|155.52|155.39|155.42|155.34|155.52|155.44|155.42|155.34|4
1744109430000|2025-04-08 10:50:30||155.29||155.29||155.29||155.29|6
1744109440000|2025-04-08 10:50:40|155.37|155.34|155.42|155.29|155.42|155.34|155.37|155.29|6
1744109450000|2025-04-08 10:50:50|155.37|155.24|155.37|155.24|155.42|155.29|155.37|155.24|6
1744109460000|2025-04-08 10:51:00|155.32|155.19|155.32|155.19|155.32|155.24|155.27|155.19|10
1744109470000|2025-04-08 10:51:10|155.27|155.24|155.27|155.19|155.27|155.24|155.22|155.14|2
1744109480000|2025-04-08 10:51:20|155.32|155.24|155.27|155.19|155.32|155.24|155.27|155.19|9
1744109490000|2025-04-08 10:51:30|155.32|155.14|155.27|155.19|155.32|155.19|155.27|155.14|1
1744109500000|2025-04-08 10:51:40|155.32|155.14|155.22|155.14|155.32|155.14|155.22|155.14|37
1744109510000|2025-04-08 10:51:50|155.27|155.19|155.27|155.19|155.32|155.19|155.27|155.14|19
1744109520000|2025-04-08 10:52:00|155.32|155.24|155.32|155.19|155.32|155.24|155.27|155.19|0
1744109530000|2025-04-08 10:52:10|155.37|155.24|155.37|155.24|155.37|155.29|155.32|155.19|11
1744109540000|2025-04-08 10:52:20|155.32||155.32||155.37||155.32||6
1744109550000|2025-04-08 10:52:30|155.37|155.29|155.37|155.29|155.37|155.29|155.32|155.24|1
1744109560000|2025-04-08 10:52:40|155.27|155.24|155.27|155.19|155.32|155.24|155.27|155.19|28
1744109570000|2025-04-08 10:52:50|155.32|155.24|155.42|155.34|155.42|155.34|155.32|155.24|29
1744109580000|2025-04-08 10:53:00|155.37|155.29|155.42|155.29|155.42|155.34|155.37|155.29|13
1744109590000|2025-04-08 10:53:10|155.47|155.34|155.52|155.44|155.52|155.44|155.47|155.34|45
1744109600000|2025-04-08 10:53:20|155.57|155.49|155.47|155.39|155.57|155.49|155.47|155.39|33
1744109610000|2025-04-08 10:53:30|155.52|155.44|155.62|155.49|155.62|155.49|155.52|155.39|11
1744109620000|2025-04-08 10:53:40|155.67|155.54|155.67|155.54|155.67|155.59|155.62|155.54|2
1744109630000|2025-04-08 10:53:50|155.62|155.49|155.62|155.49|155.62|155.54|155.57|155.49|26
1744109640000|2025-04-08 10:54:00|155.57|155.54|155.57|155.49|155.67|155.54|155.57|155.49|40
1744109650000|2025-04-08 10:54:10|155.52|155.44|155.62|155.54|155.62|155.54|155.52|155.44|22
1744109660000|2025-04-08 10:54:20|155.57|155.49|155.62|155.54|155.67|155.59|155.57|155.49|8
1744109670000|2025-04-08 10:54:30|155.67|155.59|155.62|155.49|155.67|155.59|155.57|155.49|18
1744109680000|2025-04-08 10:54:40|155.67|155.54|155.67|155.54|155.67|155.59|155.62|155.49|18
1744109690000|2025-04-08 10:54:50|155.72|155.59|155.77|155.69|155.77|155.69|155.67|155.54|8
1744109700000|2025-04-08 10:55:00|155.82|155.74|155.82|155.74|155.87|155.74|155.82|155.74|7
1744109710000|2025-04-08 10:55:10|155.87|155.79|155.82|155.74|155.87|155.79|155.82|155.74|6
1744109720000|2025-04-08 10:55:20|||||||||46
1744109730000|2025-04-08 10:55:30|155.87|155.79|155.82|155.74|155.87|155.79|155.82|155.74|43
1744109740000|2025-04-08 10:55:40|155.87|155.79|155.97|155.89|155.97|155.89|155.82|155.74|141
1744109750000|2025-04-08 10:55:50|155.92|155.84|155.92|155.84|155.97|155.89|155.92|155.84|22
1744109760000|2025-04-08 10:56:00|155.97||155.97||155.97||155.92||5
1744109770000|2025-04-08 10:56:10|155.92||155.92||155.97||155.92||0
1744109780000|2025-04-08 10:56:20|156.02|155.89|156.02|155.89|156.02|155.89|155.97|155.89|19
1744109790000|2025-04-08 10:56:30||155.94||155.89||155.94||155.89|16
1744109800000|2025-04-08 10:56:40|155.97|155.84|155.82|155.74|155.97|155.84|155.82|155.74|44
1744109810000|2025-04-08 10:56:50|155.77|155.69|155.77|155.69|155.82|155.69|155.77|155.69|1
1744109820000|2025-04-08 10:57:00|155.82|155.64|155.82|155.74|155.82|155.74|155.77|155.64|12
1744109830000|2025-04-08 10:57:10|155.77|155.69|155.77|155.69|155.77|155.74|155.77|155.69|0
1744109840000|2025-04-08 10:57:20|155.82|155.74|155.82|155.74|155.82|155.74|155.77|155.74|7
1744109860000|2025-04-08 10:57:40||155.69||155.74||155.74||155.69|3
1744109870000|2025-04-08 10:57:50|155.87|155.79|155.87|155.79|155.92|155.84|155.82|155.74|20
1744109880000|2025-04-08 10:58:00|155.92|155.84|155.87|155.74|155.92|155.84|155.82|155.74|24
1744109890000|2025-04-08 10:58:10|155.82|155.69|155.82|155.74|155.87|155.79|155.77|155.64|8
1744109900000|2025-04-08 10:58:20||155.69||155.69||155.69||155.69|2
1744109910000|2025-04-08 10:58:30|155.77|155.74|155.82|155.74|155.82|155.74|155.77|155.69|9
1744109920000|2025-04-08 10:58:40|155.92|155.84|155.92|155.79|155.92|155.84|155.92|155.79|25
1744109930000|2025-04-08 10:58:50|155.87|155.84|155.87|155.74|155.87|155.84|155.82|155.74|7
1744109940000|2025-04-08 10:59:00|155.82|155.69|155.82|155.74|155.87|155.74|155.82|155.69|7
1744109950000|2025-04-08 10:59:10|155.77|155.69|155.72|155.64|155.77|155.69|155.72|155.64|20
1744109960000|2025-04-08 10:59:20|155.77|155.59|155.72|155.59|155.77|155.59|155.67|155.59|2
1744109970000|2025-04-08 10:59:30||155.64||155.64||155.64||155.59|0
1744109980000|2025-04-08 10:59:40|155.82|155.69|155.72|155.64|155.82|155.69|155.67|155.59|97
1744109990000|2025-04-08 10:59:50|155.77|155.69|155.77|155.69|155.77|155.69|155.72|155.69|11
1744110000000|2025-04-08 11:00:00|155.82|155.74|155.77|155.69|155.82|155.74|155.77|155.69|25
1744110010000|2025-04-08 11:00:10|155.82|155.74|155.82|155.74|155.87|155.79|155.82|155.74|36
1744110020000|2025-04-08 11:00:20|155.87|155.79|155.92|155.84|155.97|155.84|155.87|155.79|23
1744110030000|2025-04-08 11:00:30|155.97|155.89|156.02|155.89|156.07|155.94|155.97|155.89|69
1744110040000|2025-04-08 11:00:40|155.97|155.94|156.02|155.94|156.07|155.99|155.97|155.94|10
1744110050000|2025-04-08 11:00:50|156.07|155.99|156.02|155.94|156.07|155.99|156.02|155.94|12
1744110060000|2025-04-08 11:01:00|156.07|155.99|156.12|156.04|156.12|156.04|156.07|155.99|3
1744110070000|2025-04-08 11:01:10|156.07|155.99|156.17|156.04|156.17|156.09|156.07|155.99|24
1744110080000|2025-04-08 11:01:20|156.12|156.09|156.27|156.14|156.27|156.19|156.12|156.09|74
1744110090000|2025-04-08 11:01:30|156.22|156.09|156.22|156.14|156.27|156.19|156.17|156.09|51
1744110100000|2025-04-08 11:01:40|156.27|156.19|156.22|156.14|156.27|156.19|156.22|156.14|291
1744110110000|2025-04-08 11:01:50|156.17|156.09|156.17|156.09|156.17|156.09|156.12|156.04|18
1744110120000|2025-04-08 11:02:00|156.12|156.04|156.12|156.04|156.17|156.09|156.12|156.04|30
1744110130000|2025-04-08 11:02:10|156.07|155.99|156.07|155.99|156.07|155.99|156.07|155.94|25
1744110140000|2025-04-08 11:02:20|156.12|156.04|156.12|156.04|156.12|156.04|156.12|156.04|7
1744110150000|2025-04-08 11:02:30|156.17|156.09|156.22|156.14|156.27|156.14|156.17|156.09|28
1744110160000|2025-04-08 11:02:40|156.17|156.09|156.17|156.09|156.17|156.09|156.17|156.04|252
1744110170000|2025-04-08 11:02:50|156.12|156.04|156.17|156.04|156.17|156.09|156.12|156.04|282
1744110180000|2025-04-08 11:03:00|156.12|156.09|156.12|156.04|156.17|156.09|156.12|156.04|29
1744110190000|2025-04-08 11:03:10|156.17|155.94|156.12|156.04|156.17|156.04|156.07|155.94|5
1744110200000|2025-04-08 11:03:20|156.07|155.99|156.07|155.99|156.12|155.99|156.07|155.94|11
1744110210000|2025-04-08 11:03:30|156.02|155.94|156.07|155.99|156.07|155.99|156.02|155.94|3
1744110220000|2025-04-08 11:03:40|156.02|155.94|156.12|156.04|156.17|156.04|156.02|155.94|4
1744110230000|2025-04-08 11:03:50|156.17|156.09|156.17|156.04|156.22|156.09|156.17|156.04|18
1744110240000|2025-04-08 11:04:00|156.12|156.09|156.17|156.04|156.17|156.09|156.12|156.04|3
1744110250000|2025-04-08 11:04:10|156.22|156.09|156.22|156.09|156.27|156.14|156.17|156.09|4
1744110260000|2025-04-08 11:04:20|156.17|156.19|156.27|156.19|156.32|156.24|156.17|156.19|83
1744110270000|2025-04-08 11:04:30|156.32||156.27||156.32||156.27||1
1744110280000|2025-04-08 11:04:40|156.32|156.24|156.32|156.24|156.37|156.24|156.32|156.19|22
1744110290000|2025-04-08 11:04:50|156.37|156.29|156.27|156.19|156.37|156.29|156.27|156.19|0
1744110300000|2025-04-08 11:05:00|156.22|156.14|156.12|156.04|156.22|156.14|156.12|155.99|244
1744110310000|2025-04-08 11:05:10|156.17|155.99|156.17|156.04|156.27|156.14|156.17|155.99|29
1744110320000|2025-04-08 11:05:20|156.12|156.09|156.02|155.94|156.12|156.09|156.02|155.94|10
1744110330000|2025-04-08 11:05:30|155.97|155.89|156.02|155.94|156.02|155.94|155.97|155.89|0
1744110340000|2025-04-08 11:05:40|156.07|155.99|156.07|155.99|156.07|155.99|156.02|155.99|8
1744110350000|2025-04-08 11:05:50|156.12|155.94|156.12|155.99|156.17|156.04|156.12|155.94|10
1744110360000|2025-04-08 11:06:00|156.07|155.94|156.02|155.89|156.07|155.94|155.97|155.89|2
1744110370000|2025-04-08 11:06:10|155.97|155.94|155.97|155.89|156.02|155.94|155.97|155.84|6
1744110380000|2025-04-08 11:06:20||155.84||155.89||155.89||155.84|15
1744110390000|2025-04-08 11:06:30||155.84||155.89||155.89||155.84|2
1744110400000|2025-04-08 11:06:40|156.02|155.84|156.07|155.94|156.07|155.94|156.02|155.84|5
1744110410000|2025-04-08 11:06:50|156.02|155.99|156.12|156.04|156.12|156.04|156.02|155.94|49
1744110420000|2025-04-08 11:07:00|156.17|156.09|156.17|156.09|156.17|156.09|156.12|156.04|56
1744110430000|2025-04-08 11:07:10|156.22|156.14|156.17|156.09|156.22|156.14|156.17|156.09|7
1744110440000|2025-04-08 11:07:20|156.12|156.04|156.17|156.04|156.17|156.09|156.12|156.04|52
1744110450000|2025-04-08 11:07:30|156.12|156.09|156.17|156.09|156.17|156.09|156.12|156.04|3
1744110460000|2025-04-08 11:07:40|156.22|156.14|156.17|156.09|156.22|156.14|156.17|156.09|20
1744110470000|2025-04-08 11:07:50|156.32|156.19|156.32|156.24|156.37|156.24|156.27|156.19|44
1744110480000|2025-04-08 11:08:00|156.37|156.29|156.27|156.19|156.37|156.29|156.27|156.19|61
1744110490000|2025-04-08 11:08:10|156.32||156.27||156.32||156.27||8
1744110500000|2025-04-08 11:08:20|156.32|156.14|156.32|156.24|156.32|156.24|156.27|156.14|21
1744110510000|2025-04-08 11:08:30|156.42|156.29|156.42|156.34|156.42|156.34|156.37|156.29|153
1744110520000|2025-04-08 11:08:40|156.37|156.29|156.42|156.29|156.42|156.34|156.37|156.29|358
1744110530000|2025-04-08 11:08:50||156.34||156.29||156.34||156.29|0
1744110540000|2025-04-08 11:09:00|156.37|156.34|156.42|156.34|156.42|156.34|156.37|156.29|19
1744110550000|2025-04-08 11:09:10|156.37|156.29|156.37|156.29|156.42|156.29|156.37|156.29|13
1744110560000|2025-04-08 11:09:20|156.42|156.34|156.37|156.29|156.42|156.34|156.37|156.29|11
1744110570000|2025-04-08 11:09:30|156.42||156.37||156.42||156.37||15
1744110580000|2025-04-08 11:09:40|||||||||98
1744110590000|2025-04-08 11:09:50|156.27|156.19|156.22|156.14|156.27|156.19|156.22|156.14|137
1744110600000|2025-04-08 11:10:00|156.27||156.22||156.27||156.22||9
1744110610000|2025-04-08 11:10:10|156.27|156.09|156.17|156.09|156.27|156.09|156.17|156.04|1
1744110620000|2025-04-08 11:10:20|156.22|156.14|156.27|156.19|156.27|156.19|156.17|156.14|13
1744110630000|2025-04-08 11:10:30|156.32|156.14|156.32|156.24|156.32|156.24|156.32|156.14|31
1744110640000|2025-04-08 11:10:40|156.37|156.19|156.37|156.24|156.37|156.29|156.32|156.19|9
1744110650000|2025-04-08 11:10:50|156.42|156.29|156.37|156.29|156.42|156.29|156.37|156.24|5
1744110660000|2025-04-08 11:11:00|156.32|156.24|156.37|156.24|156.37|156.24|156.32|156.24|10
1744110670000|2025-04-08 11:11:10|156.32|156.29|156.47|156.34|156.47|156.34|156.32|156.29|7
1744110680000|2025-04-08 11:11:20|156.52|156.39|156.52|156.39|156.52|156.44|156.47|156.39|56
1744110690000|2025-04-08 11:11:30|156.47|156.34|156.42|156.29|156.57|156.49|156.42|156.29|150
1744110700000|2025-04-08 11:11:40|156.47|156.34|156.32|156.19|156.47|156.39|156.32|156.19|61
1744110710000|2025-04-08 11:11:50|156.27|156.24|156.32|156.24|156.37|156.24|156.27|156.14|1
1744110720000|2025-04-08 11:12:00|156.27|156.19|156.32|156.24|156.32|156.24|156.27|156.19|3
1744110730000|2025-04-08 11:12:10|156.37|156.29|156.42|156.34|156.42|156.34|156.32|156.24|10
1744110740000|2025-04-08 11:12:20|156.47|156.29|156.27|156.14|156.47|156.34|156.27|156.14|69
1744110750000|2025-04-08 11:12:30|156.32|156.19|156.32|156.19|156.37|156.24|156.27|156.14|1
1744110760000|2025-04-08 11:12:40|156.37|156.24|156.42|156.34|156.47|156.34|156.37|156.24|13
1744110770000|2025-04-08 11:12:50|156.47|156.39|156.47|156.34|156.52|156.39|156.42|156.34|1
1744110780000|2025-04-08 11:13:00|156.52|156.39|156.47|156.39|156.52|156.44|156.42|156.34|8
1744110790000|2025-04-08 11:13:10|156.52|156.44|156.42|156.34|156.52|156.44|156.42|156.34|23
1744110800000|2025-04-08 11:13:20|156.52|156.39|156.37|156.24|156.52|156.39|156.37|156.24|246
1744110810000|2025-04-08 11:13:30|156.42|156.29|156.37|156.29|156.42|156.34|156.37|156.29|8
1744110820000|2025-04-08 11:13:40|156.42|156.24|156.47|156.34|156.52|156.39|156.42|156.24|21
1744110830000|2025-04-08 11:13:50|156.42|156.29|156.37|156.29|156.47|156.29|156.32|156.19|17
1744110840000|2025-04-08 11:14:00|156.42|156.34|156.72|156.59|156.72|156.59|156.42|156.34|219
1744110850000|2025-04-08 11:14:10|156.77|156.64|156.82|156.74|156.87|156.74|156.72|156.59|208
1744110860000|2025-04-08 11:14:20|156.87|156.69|156.92|156.79|156.92|156.84|156.82|156.69|674
1744110870000|2025-04-08 11:14:30|156.87|156.84|156.77|156.69|156.92|156.84|156.77|156.64|11
1744110880000|2025-04-08 11:14:40|156.82|156.74|156.82|156.74|156.82|156.74|156.72|156.59|9
1744110890000|2025-04-08 11:14:50|156.97|156.89|156.72|156.59|156.97|156.89|156.67|156.59|131
1744110900000|2025-04-08 11:15:00|156.67|156.64|156.62|156.49|156.77|156.64|156.62|156.49|10
1744110910000|2025-04-08 11:15:10|156.57|156.44|156.52|156.44|156.57|156.44|156.47|156.39|16
1744110920000|2025-04-08 11:15:20|156.57|156.39|156.57|156.49|156.62|156.49|156.52|156.39|15
1744110930000|2025-04-08 11:15:30|156.62|156.44|156.57|156.44|156.62|156.49|156.47|156.39|11
1744110940000|2025-04-08 11:15:40||156.49||156.49||156.49||156.44|0
1744110950000|2025-04-08 11:15:50|156.62|156.44|156.57|156.49|156.62|156.54|156.57|156.44|16
1744110960000|2025-04-08 11:16:00|156.62|156.44|156.62|156.54|156.67|156.54|156.57|156.44|1
1744110970000|2025-04-08 11:16:10|156.67|156.59|156.67|156.59|156.67|156.59|156.62|156.59|0
1744110980000|2025-04-08 11:16:20|156.62|156.54|156.72|156.64|156.72|156.64|156.62|156.54|1
1744110990000|2025-04-08 11:16:30|156.67|156.59|156.67|156.59|156.72|156.64|156.67|156.54|19
1744111000000|2025-04-08 11:16:40|156.72|156.64|156.72|156.64|156.72|156.64|156.67|156.59|10
1744111010000|2025-04-08 11:16:50|156.67|156.59|156.62|156.54|156.72|156.64|156.62|156.49|7
1744111020000|2025-04-08 11:17:00|156.67|156.59|156.62|156.54|156.67|156.59|156.57|156.49|14
1744111030000|2025-04-08 11:17:10|156.67|156.59|156.67|156.54|156.72|156.64|156.62|156.49|54
1744111040000|2025-04-08 11:17:20|156.62|156.59|156.67|156.59|156.72|156.59|156.62|156.54|10
1744111050000|2025-04-08 11:17:30|156.72|156.64|156.82|156.74|156.82|156.74|156.72|156.64|57
1744111060000|2025-04-08 11:17:40|156.87|156.69|156.92|156.79|156.92|156.84|156.82|156.69|12
1744111070000|2025-04-08 11:17:50|156.97|156.84|156.97|156.84|156.97|156.89|156.92|156.84|1
1744111080000|2025-04-08 11:18:00|156.92|156.89|156.97|156.89|157.02|156.94|156.92|156.84|20
1744111090000|2025-04-08 11:18:10|157.02|156.94|157.02|156.94|157.07|156.94|156.97|156.94|2
1744111100000|2025-04-08 11:18:20|157.07|156.99|157.17|157.04|157.22|157.09|157.07|156.99|74
1744111110000|2025-04-08 11:18:30|157.12|157.09|157.32|157.24|157.32|157.24|157.12|156.99|28
1744111120000|2025-04-08 11:18:40|157.27|157.19|157.22|157.09|157.37|157.29|157.22|157.09|30
1744111130000|2025-04-08 11:18:50|157.17|157.14|157.12|157.04|157.22|157.14|157.12|156.99|7
1744111140000|2025-04-08 11:19:00|157.07|156.99|156.97|156.89|157.12|156.99|156.92|156.84|34
1744111150000|2025-04-08 11:19:10|157.02|156.94|157.12|157.04|157.12|157.04|156.97|156.84|59
1744111160000|2025-04-08 11:19:20|157.07|156.99|156.97|156.84|157.07|157.04|156.92|156.84|480
1744111170000|2025-04-08 11:19:30|157.02|156.89|156.97|156.89|157.02|156.94|156.97|156.84|6
1744111180000|2025-04-08 11:19:40|157.02|156.94|156.97|156.89|157.02|156.94|156.97|156.89|7
1744111190000|2025-04-08 11:19:50|157.02|156.84|156.92|156.84|157.02|156.94|156.87|156.79|43
1744111200000|2025-04-08 11:20:00|156.97|156.79|157.02|156.94|157.07|156.99|156.92|156.79|1
1744111210000|2025-04-08 11:20:10|157.07|156.89|157.07|156.94|157.07|156.99|157.02|156.89|24
1744111220000|2025-04-08 11:20:20|157.02|156.99|157.02|156.89|157.02|156.99|156.97|156.89|114
1744111230000|2025-04-08 11:20:30|156.97|156.94|156.97|156.89|157.07|156.94|156.97|156.89|4
1744111240000|2025-04-08 11:20:40|156.92|156.84|157.07|156.94|157.07|156.94|156.92|156.84|7
1744111250000|2025-04-08 11:20:50|157.12|156.99|157.07|156.99|157.12|157.04|157.07|156.99|5
1744111260000|2025-04-08 11:21:00|157.02|156.94|157.02|156.94|157.07|156.99|156.97|156.89|89
1744111270000|2025-04-08 11:21:10|156.97|156.89|157.02|156.94|157.02|156.94|156.97|156.89|6
1744111280000|2025-04-08 11:21:20|157.07|156.99|157.07|156.94|157.12|156.99|157.07|156.94|11
1744111290000|2025-04-08 11:21:30|157.02|156.99|157.02|156.94|157.07|156.99|157.02|156.89|5
1744111300000|2025-04-08 11:21:40|157.07|156.89|157.02|156.94|157.07|156.94|157.02|156.89|7
1744111310000|2025-04-08 11:21:50|157.07|156.89|156.97|156.89|157.07|156.89|156.97|156.89|3
1744111320000|2025-04-08 11:22:00|157.02|156.94|157.07|156.99|157.12|157.04|157.02|156.89|13
1744111330000|2025-04-08 11:22:10|157.02|156.94|157.02|156.94|157.07|156.94|157.02|156.94|10
1744111340000|2025-04-08 11:22:20|157.07|156.99|157.12|156.99|157.12|156.99|157.02|156.94|7
1744111350000|2025-04-08 11:22:30|157.17|157.04|157.17|157.09|157.22|157.09|157.12|156.99|21
1744111370000|2025-04-08 11:22:50|157.12|157.04|157.17|157.09|157.22|157.09|157.12|156.99|17
1744111380000|2025-04-08 11:23:00|157.22|156.99|157.07|156.99|157.22|157.04|157.07|156.99|148
1744111390000|2025-04-08 11:23:10|157.12|157.04|157.17|157.04|157.22|157.09|157.12|156.99|14
1744111400000|2025-04-08 11:23:20|157.12|157.09|157.17|157.09|157.17|157.09|157.12|157.04|13
1744111410000|2025-04-08 11:23:30|157.22|157.04|157.17|157.04|157.22|157.04|157.12|157.04|39
1744111420000|2025-04-08 11:23:40|157.12|156.99|157.07|156.99|157.12|156.99|157.07|156.99|4
1744111430000|2025-04-08 11:23:50|157.12||157.07||157.12||157.07||12
1744111440000|2025-04-08 11:24:00|157.12|156.94|157.07|156.94|157.12|156.94|157.02|156.94|12
1744111450000|2025-04-08 11:24:10|157.12|156.99|157.07|156.99|157.12|156.99|157.07|156.94|21
1744111460000|2025-04-08 11:24:20|157.12|156.94|157.07|156.99|157.12|156.99|157.07|156.94|13
1744111470000|2025-04-08 11:24:30|157.12|157.09|157.17|157.09|157.22|157.14|157.12|157.09|83
1744111480000|2025-04-08 11:24:40|157.22|157.14|157.22|157.14|157.27|157.19|157.17|157.14|37
1744111490000|2025-04-08 11:24:50|157.17|157.09|157.17|157.09|157.17|157.09|157.17|157.09|317
1744111500000|2025-04-08 11:25:00|157.22|157.14|157.17|157.09|157.22|157.14|157.17|157.09|107
1744111510000|2025-04-08 11:25:10|157.22|157.14|157.22|157.14|157.22|157.14|157.17|157.09|15
1744111520000|2025-04-08 11:25:20|157.17|157.09|157.27|157.14|157.27|157.19|157.17|157.09|29
1744111530000|2025-04-08 11:25:30|157.22|157.19|157.22|157.09|157.22|157.19|157.22|157.09|1
1744111540000|2025-04-08 11:25:40|157.27|157.14|157.22|157.14|157.27|157.14|157.22|157.09|2
1744111550000|2025-04-08 11:25:50|157.17|157.09|157.22|157.14|157.22|157.14|157.17|157.09|253
1744111560000|2025-04-08 11:26:00|157.07|156.99|157.07|156.94|157.12|156.99|157.07|156.94|81
1744111570000|2025-04-08 11:26:10|157.02|156.89|156.87|156.79|157.02|156.89|156.82|156.74|72
1744111580000|2025-04-08 11:26:20|156.82|156.74|156.82|156.69|156.87|156.79|156.82|156.69|31
1744111590000|2025-04-08 11:26:30|156.87|156.74|156.87|156.79|156.92|156.79|156.82|156.74|5
1744111600000|2025-04-08 11:26:40|156.92|156.84|156.97|156.84|157.02|156.89|156.87|156.79|13
1744111610000|2025-04-08 11:26:50|156.92|156.79|156.92|156.84|157.02|156.94|156.87|156.79|68
1744111620000|2025-04-08 11:27:00|156.97|156.89|156.87|156.79|156.97|156.89|156.87|156.79|9
1744111630000|2025-04-08 11:27:10|156.92|156.74|156.82|156.69|156.92|156.79|156.77|156.69|13
1744111640000|2025-04-08 11:27:20|156.87|156.74|156.82|156.74|156.87|156.74|156.82|156.69|5
1744111650000|2025-04-08 11:27:30|156.87|156.69|156.77|156.69|156.87|156.74|156.77|156.69|0
1744111660000|2025-04-08 11:27:40|156.72|156.64|156.72|156.64|156.77|156.64|156.67|156.59|2
1744111670000|2025-04-08 11:27:50|156.67|156.59|156.67|156.54|156.72|156.64|156.67|156.54|18
1744111680000|2025-04-08 11:28:00|156.62|156.59|156.67|156.54|156.67|156.59|156.62|156.49|3
1744111690000|2025-04-08 11:28:10|156.62|156.59|156.72|156.64|156.72|156.64|156.62|156.49|4
1744111700000|2025-04-08 11:28:20|156.82|156.69|156.67|156.59|156.82|156.69|156.67|156.59|88
1744111710000|2025-04-08 11:28:30|156.62|156.54|156.62|156.49|156.62|156.54|156.57|156.49|21
1744111720000|2025-04-08 11:28:40|156.57|156.54|156.67|156.59|156.72|156.64|156.57|156.54|31
1744111730000|2025-04-08 11:28:50|156.72|156.54|156.67|156.54|156.72|156.59|156.62|156.54|78
1744111740000|2025-04-08 11:29:00|156.62|156.59|156.67|156.54|156.72|156.59|156.62|156.54|17
1744111750000|2025-04-08 11:29:10|156.62|156.59|156.67|156.54|156.67|156.59|156.62|156.54|11
1744111760000|2025-04-08 11:29:20|156.62|156.59|156.67|156.54|156.67|156.59|156.62|156.54|19
1744111770000|2025-04-08 11:29:30|156.62|156.59|156.67|156.59|156.67|156.59|156.62|156.54|15
1744111780000|2025-04-08 11:29:40|156.72|156.64|156.72|156.64|156.72|156.64|156.67|156.64|3
1744111790000|2025-04-08 11:29:50|156.67|156.59|156.67|156.59|156.72|156.64|156.67|156.59|20
1744111800000|2025-04-08 11:30:00|156.72|156.54|156.62|156.54|156.72|156.59|156.57|156.49|122
1744111810000|2025-04-08 11:30:10|156.67|156.59|156.62|156.54|156.67|156.59|156.62|156.54|6
1744111820000|2025-04-08 11:30:20|156.57|156.49|156.67|156.54|156.67|156.54|156.57|156.49|16
1744111830000|2025-04-08 11:30:30|156.72|156.59|156.77|156.69|156.77|156.69|156.72|156.54|30
1744111840000|2025-04-08 11:30:40|156.82|156.74|156.82|156.74|156.87|156.79|156.77|156.69|67
1744111850000|2025-04-08 11:30:50|156.87|156.79|156.92|156.79|156.92|156.84|156.82|156.79|38
1744111860000|2025-04-08 11:31:00|156.97|156.84|157.07|156.94|157.07|156.94|156.92|156.84|31
1744111870000|2025-04-08 11:31:10|157.02|156.99|157.02|156.94|157.07|156.99|156.97|156.89|43
1744111880000|2025-04-08 11:31:20|156.97|156.89|157.07|156.99|157.07|156.99|156.97|156.89|6
1744111890000|2025-04-08 11:31:30||156.94||156.94||156.99||156.94|5
1744111900000|2025-04-08 11:31:40|157.02|156.89|156.97|156.84|157.07|156.89|156.97|156.84|16
1744111910000|2025-04-08 11:31:50|156.92|156.89|156.97|156.89|156.97|156.89|156.92|156.89|0
1744111920000|2025-04-08 11:32:00|156.92|156.84|156.92|156.84|156.92|156.84|156.82|156.74|61
1744111930000|2025-04-08 11:32:10|156.97|156.79|156.92|156.79|156.97|156.84|156.87|156.79|6
1744111940000|2025-04-08 11:32:20|156.87|156.84|156.97|156.84|156.97|156.84|156.87|156.79|11
1744111950000|2025-04-08 11:32:30|156.92|156.89|156.97|156.89|157.02|156.94|156.92|156.84|6
1744111960000|2025-04-08 11:32:40|156.92|156.84|156.92|156.84|156.92|156.89|156.92|156.84|0
1744111970000|2025-04-08 11:32:50|156.97|156.89|157.07|156.94|157.07|156.94|156.92|156.89|10
1744111980000|2025-04-08 11:33:00|157.02|156.99|157.07|156.99|157.07|156.99|157.02|156.89|22
1744111990000|2025-04-08 11:33:10|157.02|156.94|157.02|156.94|157.07|156.94|157.02|156.94|0
1744112000000|2025-04-08 11:33:20|157.07|156.99|157.17|157.04|157.17|157.04|157.07|156.94|15
1744112010000|2025-04-08 11:33:30|157.12|157.09|157.17|157.09|157.17|157.09|157.12|157.04|50
1744112020000|2025-04-08 11:33:40|157.22|157.04|157.17|157.04|157.22|157.09|157.17|157.04|65
1744112030000|2025-04-08 11:33:50|157.12|157.09|157.17|157.09|157.22|157.09|157.12|157.04|3
1744112040000|2025-04-08 11:34:00|157.22||157.22||157.22||157.22||20
1744112050000|2025-04-08 11:34:10|157.32|157.14|157.32|157.19|157.32|157.24|157.32|157.09|111
1744112060000|2025-04-08 11:34:20|157.27|157.24|157.37|157.24|157.37|157.24|157.27|157.24|269
1744112070000|2025-04-08 11:34:30|157.32|157.29|157.27|157.14|157.32|157.29|157.22|157.14|14
1744112080000|2025-04-08 11:34:40||157.19||157.19||157.19||157.14|0
1744112090000|2025-04-08 11:34:50|157.32||157.27||157.32||157.27||8
1744112100000|2025-04-08 11:35:00|157.32|157.24|157.32|157.24|157.32|157.24|157.27|157.19|0
1744112110000|2025-04-08 11:35:10|157.27|157.19|157.32|157.24|157.32|157.24|157.27|157.19|50
1744112120000|2025-04-08 11:35:20|157.37|157.29|157.22|157.14|157.37|157.29|157.17|157.09|5
1744112130000|2025-04-08 11:35:30|157.27|157.09|157.22|157.09|157.27|157.14|157.17|157.09|4
1744112140000|2025-04-08 11:35:40|157.27|157.14|157.22|157.14|157.27|157.19|157.22|157.09|10
1744112150000|2025-04-08 11:35:50|157.17|157.09|157.22|157.14|157.27|157.14|157.17|157.04|2
1744112160000|2025-04-08 11:36:00|157.27|157.19|157.27|157.19|157.32|157.24|157.22|157.14|0
1744112170000|2025-04-08 11:36:10|157.32|157.14|157.27|157.14|157.32|157.14|157.27|157.14|0
1744112180000|2025-04-08 11:36:20|157.22|157.09|157.12|157.04|157.27|157.14|157.12|157.04|0
1744112190000|2025-04-08 11:36:30|157.17|157.09|157.17|157.04|157.22|157.14|157.12|157.04|17
1744112200000|2025-04-08 11:36:40|157.12|157.09|157.22|157.09|157.22|157.14|157.12|157.04|1
1744112210000|2025-04-08 11:36:50|157.17|157.14|157.27|157.14|157.27|157.14|157.17|157.09|0
1744112220000|2025-04-08 11:37:00|157.22|157.19|157.32|157.24|157.32|157.24|157.22|157.19|22
1744112230000|2025-04-08 11:37:10|157.42|157.29|157.57|157.49|157.62|157.49|157.42|157.29|184
1744112240000|2025-04-08 11:37:20|157.62|157.54|157.62|157.54|157.67|157.59|157.57|157.49|126
1744112250000|2025-04-08 11:37:30|157.57|157.49|157.52|157.44|157.57|157.49|157.47|157.39|40
1744112260000|2025-04-08 11:37:40|157.47|157.39|157.57|157.44|157.57|157.44|157.47|157.34|272
1744112270000|2025-04-08 11:37:50|157.52|157.49|157.57|157.44|157.62|157.54|157.52|157.44|17
1744112280000|2025-04-08 11:38:00|157.52|157.39|157.52|157.39|157.52|157.39|157.42|157.34|57
1744112290000|2025-04-08 11:38:10|157.47|157.29|157.42|157.34|157.47|157.34|157.42|157.29|35
1744112300000|2025-04-08 11:38:20|157.47|157.29|157.47|157.39|157.52|157.44|157.42|157.29|40
1744112310000|2025-04-08 11:38:30|157.52|157.34|157.52|157.44|157.57|157.49|157.42|157.34|11
1744112320000|2025-04-08 11:38:40|157.47|157.39|157.47|157.34|157.47|157.39|157.42|157.29|31
1744112330000|2025-04-08 11:38:50|157.52|157.39|157.52|157.44|157.57|157.44|157.52|157.34|8
1744112340000|2025-04-08 11:39:00|157.57|157.39|157.57|157.49|157.62|157.49|157.52|157.39|9
1744112350000|2025-04-08 11:39:10|157.52|157.44|157.57|157.44|157.57|157.49|157.52|157.44|6
1744112360000|2025-04-08 11:39:20|157.52|157.49|157.62|157.49|157.62|157.49|157.52|157.44|12
1744112370000|2025-04-08 11:39:30|157.57|157.54|157.57|157.44|157.62|157.54|157.57|157.44|21
1744112380000|2025-04-08 11:39:40|157.52|157.39|157.47|157.39|157.52|157.44|157.47|157.39|3
1744112390000|2025-04-08 11:39:50|157.52||157.52||157.52||157.47||2
1744112400000|2025-04-08 11:40:00|157.47|157.44|157.42|157.34|157.47|157.44|157.37|157.29|45
1744112410000|2025-04-08 11:40:10|157.47|157.39|157.47|157.34|157.47|157.39|157.42|157.29|16
1744112420000|2025-04-08 11:40:20|157.42|157.39|157.42|157.34|157.52|157.39|157.42|157.34|3
1744112430000|2025-04-08 11:40:30|157.47|157.39|157.42|157.34|157.47|157.39|157.37|157.29|35
1744112440000|2025-04-08 11:40:40|157.47|157.39|157.42|157.34|157.47|157.39|157.37|157.29|21
1744112450000|2025-04-08 11:40:50|157.37|157.29|157.42|157.34|157.42|157.34|157.37|157.24|20
1744112460000|2025-04-08 11:41:00|157.47|157.29|157.42|157.34|157.47|157.34|157.42|157.29|19
1744112470000|2025-04-08 11:41:10|157.37|157.29|157.42|157.34|157.42|157.34|157.37|157.29|9
1744112480000|2025-04-08 11:41:20|157.37|157.29|157.42|157.29|157.42|157.34|157.37|157.29|9
1744112490000|2025-04-08 11:41:30|157.47|157.34|157.42|157.29|157.47|157.34|157.42|157.29|10
1744112500000|2025-04-08 11:41:40|157.37|157.34|157.47|157.34|157.47|157.34|157.37|157.29|25
1744112510000|2025-04-08 11:41:50|157.42|157.29|157.42|157.29|157.42|157.29|157.37|157.29|6
1744112520000|2025-04-08 11:42:00|157.47|157.34|157.52|157.44|157.57|157.44|157.47|157.34|7
1744112530000|2025-04-08 11:42:10|157.57|157.49|157.52|157.44|157.57|157.49|157.52|157.44|9
1744112540000|2025-04-08 11:42:20|157.57||157.57||157.57||157.52||1
1744112550000|2025-04-08 11:42:30|157.52|157.49|157.57|157.49|157.62|157.49|157.47|157.34|166
1744112560000|2025-04-08 11:42:40|157.62|157.54|157.57|157.49|157.62|157.54|157.57|157.49|10
1744112570000|2025-04-08 11:42:50|157.62|157.44|157.57|157.44|157.62|157.49|157.52|157.39|2
1744112580000|2025-04-08 11:43:00|157.52|157.49|157.57|157.44|157.57|157.49|157.52|157.44|1
1744112590000|2025-04-08 11:43:10|157.62|157.49|157.72|157.59|157.72|157.59|157.62|157.49|20
1744112600000|2025-04-08 11:43:20|157.67|157.64|157.77|157.69|157.82|157.74|157.67|157.59|237
1744112610000|2025-04-08 11:43:30|157.82|157.74|157.82|157.74|157.82|157.74|157.77|157.69|13
1744112620000|2025-04-08 11:43:40|157.77|157.64|157.72|157.59|157.77|157.69|157.72|157.59|11
1744112630000|2025-04-08 11:43:50|157.67|157.54|157.62|157.49|157.72|157.54|157.57|157.49|21
1744112640000|2025-04-08 11:44:00|157.57|157.54|157.57|157.44|157.57|157.54|157.52|157.44|126
1744112650000|2025-04-08 11:44:10|157.62|157.49|157.67|157.54|157.67|157.54|157.62|157.49|4
1744112660000|2025-04-08 11:44:20|157.62|157.59|157.77|157.69|157.77|157.69|157.62|157.54|21
1744112670000|2025-04-08 11:44:30|157.82||157.77||157.82||157.77||0
1744112680000|2025-04-08 11:44:40|157.82|157.74|157.82|157.74|157.82|157.74|157.77|157.74|1
1744112690000|2025-04-08 11:44:50|157.87|157.79|157.82|157.74|157.87|157.79|157.82|157.74|111
1744112700000|2025-04-08 11:45:00|157.87|157.79|157.87|157.79|157.87|157.79|157.87|157.79|13
1744112710000|2025-04-08 11:45:10|157.82|157.74|157.87|157.74|157.87|157.74|157.82|157.74|8
1744112720000|2025-04-08 11:45:20|157.82|157.69|157.77|157.69|157.82|157.69|157.77|157.64|17
1744112730000|2025-04-08 11:45:30|157.72|157.64|157.77|157.64|157.77|157.64|157.72|157.64|2
1744112740000|2025-04-08 11:45:40|157.72|157.59|157.62|157.49|157.77|157.64|157.57|157.49|23
1744112750000|2025-04-08 11:45:50|157.57||157.57||157.62||157.57||15
1744112760000|2025-04-08 11:46:00|157.62|157.54|157.57|157.49|157.62|157.54|157.57|157.49|7
1744112770000|2025-04-08 11:46:10|157.62|157.54|157.62|157.49|157.62|157.54|157.57|157.49|9
1744112780000|2025-04-08 11:46:20|157.67|157.54|157.67|157.59|157.67|157.59|157.67|157.49|22
1744112790000|2025-04-08 11:46:30|157.62|157.54|157.62|157.54|157.62|157.59|157.62|157.54|10
1744112800000|2025-04-08 11:46:40|157.67|157.59|157.67|157.59|157.72|157.64|157.62|157.59|12
1744112810000|2025-04-08 11:46:50|157.72|157.64|157.77|157.64|157.77|157.69|157.72|157.59|10
1744112820000|2025-04-08 11:47:00|157.72|157.69|157.72|157.64|157.77|157.69|157.72|157.64|5
1744112830000|2025-04-08 11:47:10|157.77|157.69|157.67|157.59|157.77|157.69|157.62|157.54|21
1744112840000|2025-04-08 11:47:20|157.62|157.54|157.62|157.54|157.67|157.59|157.62|157.54|1
1744112850000|2025-04-08 11:47:30|157.57|157.49|157.57|157.44|157.57|157.49|157.57|157.44|11
1744112860000|2025-04-08 11:47:40|157.52|157.39|157.47|157.39|157.57|157.44|157.47|157.39|5
1744112870000|2025-04-08 11:47:50|157.52|157.44|157.52|157.39|157.52|157.44|157.47|157.39|21
1744112880000|2025-04-08 11:48:00|157.47|157.34|157.52|157.44|157.52|157.44|157.47|157.34|6
1744112890000|2025-04-08 11:48:10|157.57|157.39|157.62|157.49|157.62|157.54|157.52|157.39|13
1744112900000|2025-04-08 11:48:20|157.67|157.54|157.62|157.49|157.67|157.54|157.57|157.49|0
1744112910000|2025-04-08 11:48:30||157.54||157.49||157.54||157.49|2
1744112920000|2025-04-08 11:48:40||157.54||157.54||157.54||157.49|18
1744112930000|2025-04-08 11:48:50|157.67|157.59|157.72|157.59|157.72|157.59|157.62|157.54|9
1744112940000|2025-04-08 11:49:00|157.77|157.64|157.77|157.64|157.77|157.69|157.77|157.64|6
1744112950000|2025-04-08 11:49:10||157.69||157.69||157.69||157.64|0
1744112960000|2025-04-08 11:49:20|157.72|157.64|157.77|157.64|157.77|157.64|157.72|157.64|18
1744112970000|2025-04-08 11:49:30|157.72|157.69|157.72|157.59|157.72|157.69|157.72|157.59|3
1744112980000|2025-04-08 11:49:40|157.77|157.64|157.82|157.69|157.82|157.69|157.77|157.59|15
1744112990000|2025-04-08 11:49:50|158.02|157.74|158.07|157.94|158.32|158.14|157.97|157.74|980
1744113000000|2025-04-08 11:50:00|158.12|157.99|158.07|157.99|158.12|158.04|158.02|157.94|121
1744113010000|2025-04-08 11:50:10|158.02|157.94|158.07|157.99|158.07|157.99|157.97|157.89|21
1744113020000|2025-04-08 11:50:20|158.12|157.94|158.22|158.14|158.22|158.14|158.12|157.94|108
1744113030000|2025-04-08 11:50:30|158.27|158.09|158.37|158.29|158.37|158.29|158.17|158.09|113
1744113040000|2025-04-08 11:50:40|158.32|158.24|158.32|158.24|158.37|158.29|158.32|158.24|56
1744113050000|2025-04-08 11:50:50|158.37|158.29|158.42|158.34|158.42|158.34|158.37|158.29|41
1744113060000|2025-04-08 11:51:00|158.47|158.39|158.47|158.39|158.52|158.44|158.47|158.39|109
1744113070000|2025-04-08 11:51:10|158.52|158.44|158.62|158.54|158.62|158.54|158.52|158.44|97
1744113080000|2025-04-08 11:51:20|158.57|158.49|158.62|158.54|158.67|158.59|158.57|158.49|69
1744113090000|2025-04-08 11:51:30|158.67|158.49|158.67|158.59|158.67|158.59|158.57|158.49|47
1744113100000|2025-04-08 11:51:40|158.72|158.49|158.57|158.49|158.72|158.54|158.57|158.44|114
1744113110000|2025-04-08 11:51:50|158.52|158.44|158.47|158.39|158.52|158.44|158.47|158.39|66
1744113120000|2025-04-08 11:52:00|158.42|158.29|158.47|158.39|158.47|158.39|158.37|158.29|49
1744113130000|2025-04-08 11:52:10|158.42|158.34|158.57|158.49|158.57|158.49|158.42|158.34|138
1744113140000|2025-04-08 11:52:20|158.62|158.54|158.62|158.54|158.62|158.54|158.57|158.49|126
1744113150000|2025-04-08 11:52:30|158.57|158.49|158.62|158.54|158.62|158.54|158.57|158.49|68
1744113160000|2025-04-08 11:52:40|158.67|158.49|158.52|158.44|158.67|158.49|158.52|158.44|236
1744113170000|2025-04-08 11:52:50|158.47|158.39|158.42|158.34|158.52|158.44|158.42|158.34|37
1744113180000|2025-04-08 11:53:00|158.47|158.29|158.42|158.34|158.47|158.39|158.37|158.29|125
1744113190000|2025-04-08 11:53:10|158.37|158.29|158.37|158.24|158.42|158.29|158.37|158.24|27
1744113200000|2025-04-08 11:53:20|158.32|158.29|158.37|158.29|158.42|158.29|158.32|158.24|18
1744113210000|2025-04-08 11:53:30|158.42|158.24|158.42|158.34|158.42|158.34|158.32|158.24|174
1744113220000|2025-04-08 11:53:40|158.37|158.29|158.27|158.19|158.37|158.29|158.22|158.09|96
1744113230000|2025-04-08 11:53:50|158.37|158.29|158.42|158.29|158.42|158.34|158.37|158.29|106
1744113240000|2025-04-08 11:54:00|158.37|158.34|158.37|158.29|158.42|158.34|158.32|158.24|65
1744113250000|2025-04-08 11:54:10|158.42|158.34|158.47|158.39|158.47|158.39|158.37|158.29|179
1744113260000|2025-04-08 11:54:20|158.52|158.44|158.52|158.44|158.52|158.44|158.52|158.39|12
1744113270000|2025-04-08 11:54:30|158.57|158.49|158.52|158.39|158.57|158.49|158.47|158.39|38
1744113280000|2025-04-08 11:54:40|158.57|158.44|158.47|158.34|158.57|158.44|158.47|158.34|31
1744113290000|2025-04-08 11:54:50|158.52|158.39|158.62|158.49|158.62|158.49|158.52|158.39|163
1744113300000|2025-04-08 11:55:00|158.57|158.54|158.62|158.54|158.62|158.54|158.57|158.54|5
1744113310000|2025-04-08 11:55:10||158.49||158.54||158.54||158.49|73
1744113320000|2025-04-08 11:55:20|158.67|158.59|158.67|158.59|158.67|158.59|158.67|158.54|199
1744113330000|2025-04-08 11:55:30|158.72|158.64|158.67|158.59|158.72|158.64|158.67|158.59|42
1744113340000|2025-04-08 11:55:40|158.72|158.64|158.77|158.64|158.82|158.74|158.72|158.64|56
1744113350000|2025-04-08 11:55:50|158.82|158.69|158.82|158.74|158.87|158.74|158.82|158.69|36
1744113360000|2025-04-08 11:56:00|158.77|158.69|158.72|158.64|158.87|158.74|158.72|158.64|232
1744113370000|2025-04-08 11:56:10|158.62|158.54|158.62|158.54|158.67|158.54|158.57|158.49|138
1744113380000|2025-04-08 11:56:20|158.67|158.59|158.67|158.54|158.67|158.59|158.62|158.54|18
1744113390000|2025-04-08 11:56:30|158.62|158.59|158.62|158.54|158.77|158.69|158.57|158.49|87
1744113400000|2025-04-08 11:56:40|158.57|158.44|158.67|158.59|158.67|158.59|158.57|158.44|194
1744113410000|2025-04-08 11:56:50|158.72||158.67||158.72||158.67||10
1744113420000|2025-04-08 11:57:00|158.72|158.64|158.67|158.59|158.72|158.64|158.67|158.59|21
1744113430000|2025-04-08 11:57:10|158.72|158.64|158.72|158.64|158.72|158.64|158.67|158.64|194
1744113440000|2025-04-08 11:57:20|158.77|158.59|158.72|158.64|158.77|158.64|158.67|158.59|19
1744113450000|2025-04-08 11:57:30|158.77|158.69|158.77|158.69|158.82|158.74|158.77|158.64|122
1744113460000|2025-04-08 11:57:40|158.82|158.74|158.82|158.74|158.87|158.74|158.77|158.74|9
1744113470000|2025-04-08 11:57:50|158.87|158.79|158.82|158.74|158.92|158.84|158.82|158.74|175
1744113480000|2025-04-08 11:58:00|158.87|158.79|158.82|158.74|158.87|158.79|158.77|158.64|60
1744113490000|2025-04-08 11:58:10|158.77|158.69|158.82|158.69|158.82|158.74|158.77|158.69|90
1744113500000|2025-04-08 11:58:20|158.77|158.74|158.77|158.69|158.82|158.74|158.77|158.64|72
1744113510000|2025-04-08 11:58:30|158.82|158.74|158.87|158.79|158.87|158.79|158.82|158.74|113
1744113520000|2025-04-08 11:58:40|158.82|158.74|158.87|158.74|158.87|158.79|158.82|158.74|112
1744113530000|2025-04-08 11:58:50|158.82|158.69|158.77|158.64|158.87|158.69|158.77|158.64|35
1744113540000|2025-04-08 11:59:00|158.82|158.69|158.77|158.69|158.82|158.69|158.77|158.64|27
1744113550000|2025-04-08 11:59:10|158.82|158.74|158.72|158.59|158.82|158.74|158.72|158.59|188
1744113560000|2025-04-08 11:59:20|158.77|158.64|158.72|158.64|158.77|158.64|158.72|158.64|8
1744113570000|2025-04-08 11:59:30|158.77|158.69|158.77|158.69|158.82|158.69|158.77|158.69|18
1744113580000|2025-04-08 11:59:40|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.59|212
1744113590000|2025-04-08 11:59:50|158.77|158.69|158.77|158.69|158.77|158.69|158.72|158.64|56
1744113600000|2025-04-08 12:00:00|158.87|158.64|158.87|158.74|158.92|158.79|158.87|158.64|95
1744113610000|2025-04-08 12:00:10|158.82|158.69|158.77|158.69|158.82|158.74|158.77|158.64|110
1744113620000|2025-04-08 12:00:20|158.82|158.74|158.87|158.74|158.92|158.84|158.77|158.69|167
1744113630000|2025-04-08 12:00:30|158.82|158.69|158.82|158.74|158.82|158.74|158.72|158.64|45
1744113640000|2025-04-08 12:00:40|158.87|158.79|158.77|158.69|158.87|158.79|158.77|158.69|24
1744113650000|2025-04-08 12:00:50|158.72|158.64|158.67|158.59|158.72|158.64|158.62|158.54|29
1744113660000|2025-04-08 12:01:00|158.77|158.64|158.72|158.64|158.77|158.69|158.67|158.54|374
1744113670000|2025-04-08 12:01:10|158.77|158.69|158.67|158.59|158.77|158.69|158.67|158.59|73
1744113680000|2025-04-08 12:01:20|158.72|158.64|158.57|158.49|158.77|158.64|158.57|158.49|16
1744113690000|2025-04-08 12:01:30|158.62|158.44|158.47|158.34|158.62|158.49|158.47|158.34|246
1744113700000|2025-04-08 12:01:40|158.52|158.39|158.52|158.39|158.52|158.44|158.47|158.34|370
1744113710000|2025-04-08 12:01:50|158.47|158.34|158.37|158.24|158.47|158.34|158.37|158.24|24
1744113720000|2025-04-08 12:02:00|158.32|158.29|158.32|158.19|158.47|158.39|158.27|158.19|166
1744113730000|2025-04-08 12:02:10|158.27|158.24|158.32|158.24|158.32|158.24|158.27|158.14|83
1744113740000|2025-04-08 12:02:20|158.37|158.29|158.37|158.29|158.42|158.34|158.37|158.29|18
1744113750000|2025-04-08 12:02:30|158.42|158.34|158.32|158.24|158.47|158.39|158.32|158.24|217
1744113760000|2025-04-08 12:02:40|158.37|158.29|158.42|158.34|158.47|158.34|158.32|158.24|30
1744113770000|2025-04-08 12:02:50|158.37|158.29|158.42|158.34|158.42|158.34|158.37|158.29|50
1744113780000|2025-04-08 12:03:00|158.47|158.39|158.57|158.49|158.57|158.49|158.47|158.39|175
1744113790000|2025-04-08 12:03:10|158.52|158.44|158.42|158.29|158.57|158.44|158.37|158.29|89
1744113800000|2025-04-08 12:03:20|158.37|158.24|158.22|158.09|158.37|158.24|158.22|158.09|168
1744113810000|2025-04-08 12:03:30|158.27|158.14|158.22|158.14|158.32|158.24|158.22|158.09|202
1744113820000|2025-04-08 12:03:40|158.27|158.19|158.22|158.14|158.27|158.19|158.22|158.14|84
1744113830000|2025-04-08 12:03:50|158.17|158.09|158.17|158.09|158.22|158.14|158.17|158.09|265
1744113840000|2025-04-08 12:04:00|158.12|158.04|158.27|158.19|158.32|158.19|158.12|158.04|231
1744113850000|2025-04-08 12:04:10|158.32|158.24|158.27|158.19|158.37|158.24|158.27|158.19|119
1744113860000|2025-04-08 12:04:20|158.32|158.24|158.37|158.29|158.37|158.29|158.32|158.19|41
1744113870000|2025-04-08 12:04:30|158.32|158.24|158.32|158.19|158.37|158.29|158.32|158.19|24
1744113880000|2025-04-08 12:04:40|158.27|158.24|158.32|158.24|158.32|158.24|158.27|158.24|1
1744113890000|2025-04-08 12:04:50|158.37|158.14|158.27|158.14|158.37|158.14|158.27|158.14|10
1744113900000|2025-04-08 12:05:00||158.19||158.19||158.19||158.19|0
1744113910000|2025-04-08 12:05:10|158.22|158.14|158.12|158.04|158.22|158.14|158.12|158.04|60
1744113920000|2025-04-08 12:05:20|158.07|157.94|158.07|157.99|158.12|158.04|158.07|157.94|68
1744113930000|2025-04-08 12:05:30|158.12|157.89|158.07|157.94|158.12|157.99|158.02|157.89|18
1744113940000|2025-04-08 12:05:40|158.12|157.99|158.17|158.09|158.17|158.09|158.07|157.99|268
1744113950000|2025-04-08 12:05:50|158.22|158.14|158.17|158.09|158.27|158.19|158.17|158.09|193
1744113960000|2025-04-08 12:06:00|158.22|158.14|158.37|158.24|158.37|158.24|158.17|158.09|296
1744113970000|2025-04-08 12:06:10|158.32|158.29|158.47|158.34|158.52|158.39|158.32|158.24|129
1744113980000|2025-04-08 12:06:20|158.42|158.29|158.47|158.39|158.52|158.39|158.42|158.29|12
1744113990000|2025-04-08 12:06:30|158.52|158.34|158.57|158.49|158.57|158.49|158.42|158.34|4
1744114000000|2025-04-08 12:06:40|158.52|158.44|158.52|158.44|158.52|158.49|158.52|158.39|10
1744114010000|2025-04-08 12:06:50|158.47|158.39|158.37|158.29|158.52|158.39|158.37|158.29|9
1744114020000|2025-04-08 12:07:00|158.42|158.34|158.27|158.19|158.42|158.34|158.27|158.19|284
1744114030000|2025-04-08 12:07:10|158.32|158.24|158.32|158.24|158.37|158.29|158.27|158.19|439
1744114040000|2025-04-08 12:07:20|158.37|158.29|158.32|158.24|158.42|158.34|158.32|158.19|12
1744114050000|2025-04-08 12:07:30|158.37||158.37||158.37||158.32||9
1744114060000|2025-04-08 12:07:40|158.32|158.29|158.32|158.24|158.37|158.29|158.32|158.24|10
1744114070000|2025-04-08 12:07:50|158.27|158.19|158.32|158.24|158.32|158.24|158.27|158.19|36
1744114080000|2025-04-08 12:08:00|158.27|158.19|158.22|158.09|158.27|158.24|158.17|158.09|12
1744114090000|2025-04-08 12:08:10|158.17|158.14|158.27|158.19|158.32|158.19|158.17|158.09|76
1744114100000|2025-04-08 12:08:20|158.32|158.14|158.32|158.19|158.32|158.24|158.27|158.14|8
1744114110000|2025-04-08 12:08:30|158.37|158.24|158.22|158.14|158.37|158.24|158.22|158.09|81
1744114120000|2025-04-08 12:08:40|158.27|158.09|158.27|158.19|158.32|158.19|158.22|158.09|3
1744114130000|2025-04-08 12:08:50|158.32|158.24|158.27|158.19|158.32|158.24|158.27|158.19|11
1744114140000|2025-04-08 12:09:00|158.32|158.24|158.32|158.19|158.32|158.24|158.22|158.14|75
1744114150000|2025-04-08 12:09:10||158.24||158.19||158.24||158.19|8
1744114160000|2025-04-08 12:09:20|158.27|158.24|158.22|158.14|158.32|158.24|158.22|158.14|7
1744114170000|2025-04-08 12:09:30|158.32|158.19|158.37|158.24|158.42|158.34|158.32|158.19|43
1744114180000|2025-04-08 12:09:40|158.42|158.29|158.42|158.34|158.42|158.34|158.37|158.24|6
1744114190000|2025-04-08 12:09:50|158.47|158.39|158.32|158.19|158.47|158.39|158.27|158.19|206
1744114200000|2025-04-08 12:10:00|158.37|158.24|158.27|158.19|158.37|158.29|158.27|158.19|330
1744114210000|2025-04-08 12:10:10|158.32|158.24|158.42|158.34|158.47|158.39|158.32|158.24|93
1744114220000|2025-04-08 12:10:20|158.37|158.29|158.42|158.34|158.47|158.39|158.37|158.29|45
1744114230000|2025-04-08 12:10:30|158.37|158.29|158.42|158.34|158.42|158.34|158.37|158.29|34
1744114240000|2025-04-08 12:10:40|158.47|158.39|158.52|158.44|158.52|158.44|158.42|158.34|38
1744114250000|2025-04-08 12:10:50|158.57|158.49|158.57|158.44|158.57|158.49|158.52|158.44|47
1744114260000|2025-04-08 12:11:00|158.52|158.39|158.52|158.39|158.57|158.44|158.52|158.39|48
1744114270000|2025-04-08 12:11:10|158.47|158.44|158.52|158.44|158.57|158.49|158.47|158.34|81
1744114280000|2025-04-08 12:11:20|158.57|158.39|158.57|158.44|158.57|158.49|158.52|158.39|27
1744114290000|2025-04-08 12:11:30|158.52||158.57||158.57||158.52||12
1744114300000|2025-04-08 12:11:40|158.52|158.49|158.57|158.49|158.62|158.49|158.52|158.44|7
1744114310000|2025-04-08 12:11:50|158.62|158.44|158.57|158.44|158.62|158.49|158.52|158.39|235
1744114320000|2025-04-08 12:12:00|158.52|158.49|158.57|158.49|158.57|158.49|158.52|158.44|11
1744114330000|2025-04-08 12:12:10|158.52|158.44|158.52|158.44|158.52|158.44|158.52|158.44|137
1744114340000|2025-04-08 12:12:20|158.47|158.39|158.52|158.44|158.52|158.44|158.42|158.34|150
1744114350000|2025-04-08 12:12:30|158.57|158.49|158.62|158.54|158.62|158.54|158.57|158.49|37
1744114360000|2025-04-08 12:12:40|158.67|158.59|158.67|158.54|158.72|158.64|158.62|158.54|27
1744114370000|2025-04-08 12:12:50|158.62|158.59|158.62|158.49|158.67|158.59|158.62|158.49|24
1744114380000|2025-04-08 12:13:00|158.67|158.54|158.67|158.59|158.67|158.59|158.67|158.54|116
1744114390000|2025-04-08 12:13:10|158.77|158.64|158.87|158.74|158.92|158.79|158.72|158.64|35
1744114400000|2025-04-08 12:13:20|158.82|158.79|158.77|158.64|158.82|158.79|158.77|158.64|2
1744114410000|2025-04-08 12:13:30|158.72|158.69|158.87|158.74|158.87|158.79|158.72|158.64|1
1744114420000|2025-04-08 12:13:40||158.79||158.74||158.79||158.74|11
1744114430000|2025-04-08 12:13:50|158.82|158.79|158.82|158.74|158.87|158.79|158.82|158.74|9
1744114440000|2025-04-08 12:14:00|158.87|158.79|158.87|158.79|158.92|158.79|158.87|158.74|22
1744114450000|2025-04-08 12:14:10||158.74||158.74||158.79||158.74|28
1744114460000|2025-04-08 12:14:20|158.82|158.69|158.82|158.74|158.87|158.74|158.77|158.69|179
1744114470000|2025-04-08 12:14:30|158.77|158.69|158.77|158.69|158.77|158.74|158.77|158.64|42
1744114480000|2025-04-08 12:14:40|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.64|336
1744114490000|2025-04-08 12:14:50|158.77|158.69|158.77|158.69|158.77|158.69|158.77|158.69|27
1744114500000|2025-04-08 12:15:00|158.82|158.74|158.82|158.74|158.82|158.74|158.82|158.74|22
1744114510000|2025-04-08 12:15:10|158.87|158.79|158.87|158.79|158.87|158.79|158.82|158.74|23
1744114520000|2025-04-08 12:15:20|158.92|158.84|158.97|158.84|158.97|158.89|158.87|158.84|68
1744114530000|2025-04-08 12:15:30|158.92|158.89|158.82|158.69|158.92|158.89|158.77|158.69|169
1744114540000|2025-04-08 12:15:40|158.87|158.74|158.87|158.79|158.87|158.79|158.87|158.69|10
1744114550000|2025-04-08 12:15:50|158.92|158.84|158.92|158.84|158.97|158.84|158.87|158.79|16
1744114560000|2025-04-08 12:16:00|158.87|158.79|158.87|158.79|158.87|158.79|158.87|158.79|52
1744114570000|2025-04-08 12:16:10|158.82|158.74|158.77|158.69|158.87|158.74|158.77|158.69|88
1744114580000|2025-04-08 12:16:20|158.82|158.74|158.92|158.79|158.92|158.84|158.77|158.74|74
1744114590000|2025-04-08 12:16:30|158.97|158.84|158.92|158.84|158.97|158.84|158.92|158.79|6
1744114600000|2025-04-08 12:16:40|158.97|158.89|158.97|158.89|159.02|158.89|158.92|158.84|25
1744114610000|2025-04-08 12:16:50|159.02|158.94|159.07|158.99|159.12|158.99|159.02|158.94|338
1744114620000|2025-04-08 12:17:00|159.12|159.04|159.02|158.94|159.12|159.04|159.02|158.94|282
1744114630000|2025-04-08 12:17:10|158.97|158.89|159.07|158.99|159.07|158.99|158.97|158.89|139
1744114640000|2025-04-08 12:17:20|159.02|158.94|159.02|158.94|159.02|158.94|159.02|158.94|52
1744114650000|2025-04-08 12:17:30|159.07|158.89|159.07|158.94|159.07|158.99|159.07|158.89|71
1744114660000|2025-04-08 12:17:40|159.02|158.99|159.02|158.94|159.07|158.99|159.02|158.94|82
1744114670000|2025-04-08 12:17:50|159.07|158.99|159.07|158.99|159.12|159.04|159.07|158.99|68
1744114680000|2025-04-08 12:18:00|159.12|159.04|159.17|159.04|159.22|159.09|159.07|158.99|83
1744114690000|2025-04-08 12:18:10|159.12|159.09|159.22|159.14|159.22|159.14|159.12|159.09|10
1744114700000|2025-04-08 12:18:20|159.17|159.09|159.22|159.14|159.22|159.14|159.17|159.09|41
1744114710000|2025-04-08 12:18:30|159.27|159.19|159.17|159.09|159.27|159.19|159.17|159.09|28
1744114720000|2025-04-08 12:18:40|159.22||159.17||159.22||159.17||23
1744114730000|2025-04-08 12:18:50|||||||||95
1744114740000|2025-04-08 12:19:00|159.22|159.14|159.27|159.19|159.32|159.19|159.22|159.14|87
1744114750000|2025-04-08 12:19:10|159.32|159.14|159.22|159.14|159.32|159.19|159.22|159.14|6
1744114760000|2025-04-08 12:19:20|159.27|159.19|159.32|159.24|159.32|159.24|159.22|159.19|75
1744114770000|2025-04-08 12:19:30|159.42|159.34|159.42|159.34|159.42|159.34|159.42|159.34|151
1744114780000|2025-04-08 12:19:40|159.37|159.24|159.27|159.19|159.37|159.24|159.27|159.19|261
1744114790000|2025-04-08 12:19:50|159.32||159.27||159.32||159.27||55
1744114800000|2025-04-08 12:20:00|159.32|159.24|159.32|159.24|159.32|159.24|159.32|159.24|253
1744114810000|2025-04-08 12:20:10|159.27|159.19|159.32|159.24|159.32|159.24|159.27|159.19|343
1744114820000|2025-04-08 12:20:20|||||||||76
1744114830000|2025-04-08 12:20:30|159.37|159.19|159.42|159.34|159.42|159.34|159.37|159.19|886
1744114840000|2025-04-08 12:20:40|159.47|159.39|159.47|159.34|159.52|159.39|159.42|159.34|155
1744114850000|2025-04-08 12:20:50|159.52|159.39|159.42|159.34|159.52|159.44|159.42|159.34|386
1744114860000|2025-04-08 12:21:00|159.47|159.29|159.32|159.24|159.47|159.29|159.32|159.24|530
1744114870000|2025-04-08 12:21:10||159.19||159.24||159.24||159.19|510
1744114880000|2025-04-08 12:21:20|159.37|159.29|159.32|159.24|159.37|159.29|159.32|159.24|73
1744114890000|2025-04-08 12:21:30|||||||||1084
1744114900000|2025-04-08 12:21:40|159.27|159.19|159.07|158.94|159.27|159.19|159.07|158.94|455
1744114910000|2025-04-08 12:21:50|159.02|158.99|159.07|158.99|159.07|158.99|158.97|158.89|80
1744114920000|2025-04-08 12:22:00|||||||||15
1744114930000|2025-04-08 12:22:10|159.12|159.04|159.07|158.99|159.17|159.09|159.07|158.99|134
1744114940000|2025-04-08 12:22:20|159.02|158.94|158.97|158.89|159.02|158.94|158.97|158.89|106
1744114950000|2025-04-08 12:22:30|159.02|158.84|159.07|158.94|159.07|158.99|158.97|158.84|27
1744114960000|2025-04-08 12:22:40|159.12|158.99|159.17|159.04|159.17|159.09|159.07|158.94|14
1744114970000|2025-04-08 12:22:50|159.12|159.09|159.07|158.99|159.12|159.09|159.07|158.99|363
1744114980000|2025-04-08 12:23:00|159.02|158.94|158.92|158.79|159.02|158.94|158.92|158.79|172
1744114990000|2025-04-08 12:23:10|158.87|158.84|158.82|158.74|158.87|158.84|158.77|158.69|168
1744115000000|2025-04-08 12:23:20|158.77|158.69|158.72|158.59|158.82|158.74|158.72|158.59|45
1744115010000|2025-04-08 12:23:30|158.67|158.54|158.77|158.69|158.77|158.69|158.67|158.54|20
1744115020000|2025-04-08 12:23:40|158.72|158.64|158.77|158.69|158.77|158.69|158.72|158.64|107
1744115030000|2025-04-08 12:23:50|158.82|158.74|158.77|158.69|158.82|158.74|158.77|158.69|34
1744115040000|2025-04-08 12:24:00|158.82|158.74|158.82|158.74|158.82|158.74|158.77|158.69|19
1744115050000|2025-04-08 12:24:10|||||||||743
1744115060000|2025-04-08 12:24:20|158.77|158.69|158.77|158.69|158.77|158.69|158.77|158.69|266
1744115070000|2025-04-08 12:24:30|158.82||158.77||158.82||158.77||7
1744115080000|2025-04-08 12:24:40|||||||||3
1744115090000|2025-04-08 12:24:50|158.82|158.74|158.82|158.69|158.82|158.74|158.77|158.69|43
1744115100000|2025-04-08 12:25:00|158.77|158.74|158.77|158.69|158.77|158.74|158.77|158.69|34
1744115110000|2025-04-08 12:25:10|158.72|158.64|158.77|158.69|158.77|158.69|158.72|158.64|263
1744115120000|2025-04-08 12:25:20|158.72|158.64|158.77|158.64|158.77|158.64|158.72|158.64|3
1744115130000|2025-04-08 12:25:30|158.82|158.69|158.82|158.74|158.87|158.74|158.77|158.69|132
1744115140000|2025-04-08 12:25:40|||||||||126
1744115150000|2025-04-08 12:25:50|158.77|158.69|158.77|158.69|158.77|158.74|158.77|158.69|33
1744115160000|2025-04-08 12:26:00|||||||||16
1744115170000|2025-04-08 12:26:10|158.72|158.64|158.62|158.54|158.77|158.69|158.62|158.49|302
1744115180000|2025-04-08 12:26:20||158.49||158.54||158.54||158.49|6
1744115190000|2025-04-08 12:26:30|158.57|158.49|158.57|158.49|158.57|158.49|158.57|158.49|25
1744115200000|2025-04-08 12:26:40|158.62|158.54|158.67|158.59|158.67|158.59|158.62|158.49|315
1744115210000|2025-04-08 12:26:50|158.72|158.54|158.72|158.64|158.72|158.64|158.72|158.54|18
1744115220000|2025-04-08 12:27:00|158.77|158.69|158.82|158.74|158.82|158.74|158.77|158.69|72
1744115230000|2025-04-08 12:27:10|158.87|158.79|158.97|158.89|159.02|158.89|158.87|158.79|388
1744115240000|2025-04-08 12:27:20|159.02|158.84|158.92|158.84|159.02|158.94|158.92|158.84|43
1744115250000|2025-04-08 12:27:30|158.97|158.89|158.97|158.84|158.97|158.89|158.92|158.84|1
1744115260000|2025-04-08 12:27:40|158.92||158.92||158.92||158.92||0
1744115270000|2025-04-08 12:27:50|158.97|158.89|158.97|158.89|158.97|158.89|158.92|158.89|27
1744115280000|2025-04-08 12:28:00|159.02|158.94|159.12|158.99|159.12|158.99|158.97|158.89|128
1744115290000|2025-04-08 12:28:10|159.17|159.04|159.27|159.14|159.32|159.24|159.17|159.04|159
1744115300000|2025-04-08 12:28:20|159.22|159.19|159.22|159.14|159.32|159.24|159.17|159.09|343
1744115310000|2025-04-08 12:28:30|159.27|159.09|159.27|159.19|159.27|159.19|159.22|159.09|11
1744115320000|2025-04-08 12:28:40|159.32|159.24|159.32|159.19|159.32|159.24|159.27|159.19|35
1744115330000|2025-04-08 12:28:50|159.27|159.24|159.27|159.19|159.32|159.24|159.22|159.14|139
1744115340000|2025-04-08 12:29:00|159.32|159.24|159.27|159.19|159.37|159.29|159.27|159.19|177
1744115350000|2025-04-08 12:29:10|159.32|159.24|159.32|159.24|159.37|159.24|159.32|159.24|86
1744115360000|2025-04-08 12:29:20|159.37|159.29|159.37|159.29|159.37|159.29|159.32|159.29|306
1744115370000|2025-04-08 12:29:30|159.42|159.34|159.42|159.34|159.42|159.34|159.42|159.34|66
1744115380000|2025-04-08 12:29:40|159.37|159.29|159.47|159.39|159.47|159.39|159.37|159.29|184
1744115390000|2025-04-08 12:29:50|159.52|159.44|159.52|159.44|159.57|159.49|159.52|159.44|180
1744115400000|2025-04-08 12:30:00|159.47|159.39|159.62|159.54|159.62|159.54|159.47|159.39|76
1744115410000|2025-04-08 12:30:10|159.57|159.49|159.57|159.49|159.62|159.54|159.47|159.39|207
1744115420000|2025-04-08 12:30:20|159.67|159.59|159.72|159.64|159.72|159.64|159.67|159.59|101
1744115430000|2025-04-08 12:30:30|159.77|159.69|159.67|159.59|159.77|159.69|159.67|159.59|119
1744115440000|2025-04-08 12:30:40|159.52|159.44|159.52|159.44|159.52|159.44|159.47|159.39|204
1744115450000|2025-04-08 12:30:50|159.47|159.39|159.62|159.54|159.67|159.54|159.47|159.39|348
1744115460000|2025-04-08 12:31:00|159.67|159.59|159.72|159.59|159.72|159.64|159.62|159.54|183
1744115470000|2025-04-08 12:31:10|159.77|159.64|159.77|159.64|159.82|159.74|159.77|159.64|125
1744115480000|2025-04-08 12:31:20|159.72|159.69|159.82|159.74|159.82|159.74|159.72|159.64|45
1744115490000|2025-04-08 12:31:30|159.77|159.69|159.92|159.84|159.92|159.84|159.77|159.69|78
1744115500000|2025-04-08 12:31:40|159.97|159.74|159.87|159.79|159.97|159.79|159.82|159.74|116
1744115510000|2025-04-08 12:31:50|159.82|159.74|159.87|159.74|159.87|159.79|159.82|159.74|139
1744115520000|2025-04-08 12:32:00|159.82|159.79|159.87|159.79|159.92|159.79|159.82|159.69|183
1744115530000|2025-04-08 12:32:10|159.97|159.84|159.72|159.64|159.97|159.84|159.72|159.64|100
1744115540000|2025-04-08 12:32:20|159.77|159.69|159.72|159.64|159.82|159.74|159.72|159.64|152
1744115550000|2025-04-08 12:32:30|159.82|159.74|159.82|159.74|159.87|159.74|159.77|159.69|106
1744115560000|2025-04-08 12:32:40|159.87|159.79|159.92|159.84|159.92|159.84|159.87|159.74|91
1744115570000|2025-04-08 12:32:50|159.87|159.79|159.77|159.69|159.87|159.79|159.77|159.69|158
1744115580000|2025-04-08 12:33:00|159.82|159.64|159.82|159.74|159.87|159.79|159.82|159.64|132
1744115590000|2025-04-08 12:33:10|159.77|159.69|159.77|159.69|159.82|159.74|159.77|159.64|251
1744115600000|2025-04-08 12:33:20|159.82|159.74|159.87|159.79|159.87|159.79|159.77|159.74|127
1744115610000|2025-04-08 12:33:30|159.82|159.74|159.82|159.74|159.87|159.79|159.82|159.74|12
1744115620000|2025-04-08 12:33:40|159.92|159.79|159.82|159.74|159.92|159.84|159.82|159.74|119
1744115630000|2025-04-08 12:33:50|159.72|159.64|159.72|159.64|159.77|159.69|159.72|159.64|341
1744115640000|2025-04-08 12:34:00|159.77|159.59|159.72|159.64|159.77|159.69|159.72|159.59|412
1744115650000|2025-04-08 12:34:10|159.67|159.59|159.52|159.44|159.67|159.59|159.47|159.34|1004
1744115660000|2025-04-08 12:34:20|159.47|159.39|159.52|159.44|159.62|159.54|159.47|159.34|463
1744115670000|2025-04-08 12:34:30|159.42|159.29|159.37|159.29|159.42|159.29|159.32|159.19|450
1744115680000|2025-04-08 12:34:40|159.42|159.34|159.62|159.54|159.62|159.54|159.37|159.29|393
1744115690000|2025-04-08 12:34:50|159.57|159.49|159.67|159.59|159.67|159.59|159.57|159.49|492
1744115700000|2025-04-08 12:35:00|159.72|159.64|159.87|159.74|159.87|159.79|159.72|159.64|377
1744115710000|2025-04-08 12:35:10|159.77|159.79|159.77|159.69|159.77|159.79|159.77|159.69|145
1744115720000|2025-04-08 12:35:20|159.82|159.74|159.77|159.69|159.87|159.79|159.77|159.64|225
1744115730000|2025-04-08 12:35:30|159.82|159.74|159.77|159.69|159.82|159.74|159.72|159.64|83
1744115740000|2025-04-08 12:35:40|159.72|159.64|159.67|159.59|159.72|159.69|159.62|159.49|298
1744115750000|2025-04-08 12:35:50|159.72|159.54|159.67|159.59|159.72|159.59|159.67|159.54|392
1744115760000|2025-04-08 12:36:00|159.62|159.54|159.57|159.49|159.62|159.54|159.57|159.44|69
1744115770000|2025-04-08 12:36:10|159.62|159.54|159.57|159.49|159.62|159.54|159.57|159.49|78
1744115780000|2025-04-08 12:36:20|159.62|159.54|159.67|159.54|159.67|159.59|159.62|159.54|15
1744115790000|2025-04-08 12:36:30|159.62|159.59|159.62|159.54|159.62|159.59|159.62|159.54|32
1744115800000|2025-04-08 12:36:40|159.57|159.49|159.57|159.49|159.57|159.49|159.57|159.49|96
1744115810000|2025-04-08 12:36:50|159.52|159.39|159.47|159.34|159.52|159.39|159.47|159.34|183
1744115820000|2025-04-08 12:37:00|159.52|159.39|159.67|159.54|159.67|159.54|159.52|159.39|328
1744115830000|2025-04-08 12:37:10|159.62|159.59|159.67|159.59|159.67|159.59|159.57|159.49|30
1744115840000|2025-04-08 12:37:20|159.72|159.64|159.72|159.64|159.72|159.64|159.67|159.59|27
1744115850000|2025-04-08 12:37:30|159.77|159.69|159.82|159.74|159.82|159.74|159.72|159.69|52
1744115860000|2025-04-08 12:37:40|159.72|159.64|159.77|159.69|159.77|159.69|159.72|159.64|51
1744115870000|2025-04-08 12:37:50|159.72|159.64|159.67|159.59|159.72|159.64|159.67|159.59|62
1744115880000|2025-04-08 12:38:00|159.72|159.64|159.67|159.59|159.72|159.64|159.67|159.59|191
1744115890000|2025-04-08 12:38:10|159.62|159.54|159.57|159.49|159.62|159.54|159.57|159.49|516
1744115900000|2025-04-08 12:38:20|159.62|159.54|159.57|159.49|159.62|159.54|159.57|159.49|79
1744115910000|2025-04-08 12:38:30|159.62|159.54|159.62|159.54|159.62|159.54|159.62|159.54|66
1744115920000|2025-04-08 12:38:40|159.67||159.62||159.67||159.62||84
1744115930000|2025-04-08 12:38:50|||||||||79
1744115940000|2025-04-08 12:39:00|159.67|159.59|159.67|159.54|159.67|159.59|159.62|159.54|24
1744115950000|2025-04-08 12:39:10|159.72|159.59|159.67|159.59|159.72|159.64|159.67|159.54|389
1744115960000|2025-04-08 12:39:20|159.62|159.54|159.62|159.54|159.62|159.54|159.62|159.54|31
1744115980000|2025-04-08 12:39:40|159.67|159.59|159.62|159.54|159.67|159.59|159.62|159.54|244
1744115990000|2025-04-08 12:39:50|159.57|159.49|159.62|159.49|159.62|159.54|159.57|159.49|403
1744116000000|2025-04-08 12:40:00|159.57|159.54|159.57|159.49|159.57|159.54|159.57|159.49|7
1744116010000|2025-04-08 12:40:10|159.62|159.54|159.57|159.49|159.67|159.54|159.57|159.49|57
1744116020000|2025-04-08 12:40:20|159.52|159.44|159.47|159.34|159.52|159.44|159.47|159.34|252
1744116030000|2025-04-08 12:40:30|159.52|159.39|159.57|159.49|159.57|159.49|159.52|159.34|26
1744116040000|2025-04-08 12:40:40|159.62|159.54|159.62|159.49|159.62|159.54|159.57|159.49|7
1744116050000|2025-04-08 12:40:50|159.57|159.44|159.47|159.39|159.57|159.44|159.47|159.39|43
1744116060000|2025-04-08 12:41:00|159.42|159.34|159.52|159.44|159.52|159.44|159.42|159.34|143
1744116070000|2025-04-08 12:41:10|159.57|159.49|159.52|159.44|159.57|159.49|159.52|159.44|82
1744116080000|2025-04-08 12:41:20|159.57|159.49|159.62|159.54|159.67|159.54|159.57|159.49|15
1744116090000|2025-04-08 12:41:30|159.67|159.59|159.72|159.64|159.72|159.64|159.67|159.59|88
1744116100000|2025-04-08 12:41:40|159.67|159.59|159.67|159.59|159.67|159.59|159.67|159.59|44
1744116110000|2025-04-08 12:41:50|159.72|159.64|159.52|159.44|159.72|159.64|159.52|159.44|313
1744116120000|2025-04-08 12:42:00|159.62|159.54|159.62|159.54|159.67|159.59|159.62|159.54|406
1744116130000|2025-04-08 12:42:10|||||||||306
1744116140000|2025-04-08 12:42:20|||||||||216
1744116150000|2025-04-08 12:42:30|159.67|159.59|159.67|159.59|159.67|159.59|159.67|159.54|411
1744116160000|2025-04-08 12:42:40|159.72|159.64|159.92|159.84|159.92|159.84|159.67|159.59|356
1744116170000|2025-04-08 12:42:50|159.97|159.89|159.87|159.74|159.97|159.89|159.82|159.74|140
1744116180000|2025-04-08 12:43:00|159.92|159.79|159.92|159.84|159.92|159.84|159.82|159.69|146
1744116190000|2025-04-08 12:43:10|159.87|159.79|159.72|159.64|159.92|159.79|159.72|159.64|187
1744116200000|2025-04-08 12:43:20|159.67|159.59|159.62|159.54|159.72|159.59|159.62|159.54|130
1744116210000|2025-04-08 12:43:30|159.67|159.59|159.72|159.64|159.72|159.64|159.62|159.54|192
1744116220000|2025-04-08 12:43:40|159.77|159.69|159.72|159.59|159.77|159.69|159.62|159.54|72
1744116230000|2025-04-08 12:43:50|159.67|159.64|159.72|159.64|159.72|159.64|159.67|159.59|42
1744116240000|2025-04-08 12:44:00|159.77|159.59|159.67|159.59|159.77|159.69|159.62|159.54|170
1744116250000|2025-04-08 12:44:10|159.62|159.54|159.62|159.54|159.67|159.59|159.62|159.54|340
1744116260000|2025-04-08 12:44:20|159.67|159.59|159.67|159.59|159.67|159.59|159.67|159.54|77
1744116270000|2025-04-08 12:44:30|159.72|159.64|159.72|159.64|159.77|159.69|159.67|159.59|112
1744116280000|2025-04-08 12:44:40|159.67|159.59|159.77|159.64|159.77|159.69|159.67|159.59|213
1744116290000|2025-04-08 12:44:50||159.69||159.69||159.69||159.69|1
1744116300000|2025-04-08 12:45:00|159.82|159.74|159.77|159.69|159.82|159.74|159.77|159.69|132
1744116310000|2025-04-08 12:45:10|159.82|159.74|159.87|159.79|159.92|159.84|159.82|159.74|174
1744116320000|2025-04-08 12:45:20|159.92||159.87||159.92||159.87||3
1744116330000|2025-04-08 12:45:30|159.82|159.69|159.82|159.74|159.87|159.74|159.82|159.69|74
1744116340000|2025-04-08 12:45:40|159.87|159.79|159.92|159.84|159.97|159.89|159.82|159.69|180
1744116350000|2025-04-08 12:45:50|159.87|159.79|159.87|159.79|159.87|159.79|159.82|159.74|55
1744116360000|2025-04-08 12:46:00|159.92|159.84|159.92|159.84|159.97|159.89|159.92|159.84|75
1744116370000|2025-04-08 12:46:10|159.97|159.89|160.07|159.99|160.07|159.99|159.97|159.84|171
1744116380000|2025-04-08 12:46:20|160.02|159.89|159.97|159.84|160.02|159.94|159.97|159.84|95
1744116390000|2025-04-08 12:46:30|159.92|159.89|159.97|159.89|159.97|159.89|159.92|159.89|19
1744116400000|2025-04-08 12:46:40|160.02|159.94|160.02|159.94|160.07|159.99|159.97|159.89|190
1744116410000|2025-04-08 12:46:50|159.97|159.89|160.02|159.94|160.07|159.94|159.97|159.89|26
1744116420000|2025-04-08 12:47:00|159.97|159.89|160.07|159.99|160.12|160.04|159.97|159.89|169
1744116430000|2025-04-08 12:47:10|160.12|160.04|160.22|160.09|160.22|160.09|160.12|160.04|18
1744116440000|2025-04-08 12:47:20|160.17|160.04|160.17|160.09|160.22|160.09|160.12|159.99|97
1744116450000|2025-04-08 12:47:30|160.22|160.14|160.22|160.09|160.22|160.14|160.17|160.09|13
1744116460000|2025-04-08 12:47:40|160.17|160.14|160.22|160.14|160.27|160.19|160.17|160.09|56
1744116470000|2025-04-08 12:47:50|160.27|160.19|160.22|160.14|160.27|160.19|160.22|160.14|21
1744116480000|2025-04-08 12:48:00|160.27|160.19|160.22|160.09|160.27|160.19|160.17|160.09|68
1744116490000|2025-04-08 12:48:10|160.17|160.04|160.12|159.99|160.22|160.04|160.12|159.99|44
1744116500000|2025-04-08 12:48:20|160.07|160.04|160.02|159.94|160.12|160.04|160.02|159.94|65
1744116510000|2025-04-08 12:48:30|159.92|159.89|159.87|159.74|159.92|159.89|159.82|159.74|131
1744116520000|2025-04-08 12:48:40|159.82|159.79|159.92|159.84|160.07|159.99|159.82|159.79|1006
1744116530000|2025-04-08 12:48:50|159.87|159.79|159.92|159.84|159.92|159.84|159.87|159.79|165
1744116540000|2025-04-08 12:49:00|159.97|159.89|160.07|159.94|160.07|159.94|159.92|159.84|415
1744116550000|2025-04-08 12:49:10|160.02|159.99|159.97|159.89|160.02|159.99|159.97|159.89|35
1744116560000|2025-04-08 12:49:20|160.02||159.97||160.02||159.97||0
1744116570000|2025-04-08 12:49:30|160.07|159.94|160.02|159.94|160.07|159.99|160.02|159.94|126
1744116580000|2025-04-08 12:49:40|159.97|159.84|160.07|159.94|160.07|159.94|159.92|159.84|117
1744116590000|2025-04-08 12:49:50|160.02|159.89|159.97|159.89|160.02|159.94|159.97|159.84|350
1744116600000|2025-04-08 12:50:00|160.02|159.84|159.97|159.89|160.02|159.89|159.97|159.84|12
1744116610000|2025-04-08 12:50:10|159.87|159.79|159.87|159.79|159.92|159.84|159.77|159.69|512
1744116620000|2025-04-08 12:50:20|159.82|159.74|159.82|159.74|159.87|159.79|159.82|159.74|157
1744116630000|2025-04-08 12:50:30|159.87|159.79|159.82|159.74|159.87|159.79|159.82|159.74|68
1744116640000|2025-04-08 12:50:40|159.87|159.79|159.87|159.79|159.87|159.79|159.82|159.74|174
1744116660000|2025-04-08 12:51:00|159.92|159.84|159.97|159.89|159.97|159.89|159.92|159.79|327
1744116670000|2025-04-08 12:51:10|160.07|159.99|160.02|159.94|160.07|159.99|160.02|159.94|172
1744116690000|2025-04-08 12:51:30|160.07|159.99|160.02|159.94|160.07|159.99|160.02|159.94|88
1744116700000|2025-04-08 12:51:40|160.07|159.99|160.07|159.99|160.12|160.04|159.97|159.89|327
1744116710000|2025-04-08 12:51:50|160.12|160.04|160.12|160.04|160.12|160.04|160.07|159.99|47
1744116720000|2025-04-08 12:52:00|160.17|160.09|160.17|160.09|160.22|160.09|160.12|160.04|4
1744116730000|2025-04-08 12:52:10|160.22|160.14|160.22|160.14|160.22|160.14|160.17|160.14|38
1744116740000|2025-04-08 12:52:20|160.17|160.09|160.12|160.04|160.17|160.09|160.12|160.04|82
1744116750000|2025-04-08 12:52:30|160.17|160.09|160.27|160.19|160.27|160.19|160.17|160.09|125
1744116760000|2025-04-08 12:52:40|160.22|160.14|160.22|160.14|160.22|160.14|160.22|160.14|28
1744116770000|2025-04-08 12:52:50|160.17|160.09|160.27|160.19|160.27|160.19|160.17|160.09|221
1744116780000|2025-04-08 12:53:00|160.22|160.14|160.32|160.24|160.32|160.24|160.22|160.14|148
1744116790000|2025-04-08 12:53:10|160.27|160.19|160.37|160.29|160.37|160.29|160.27|160.19|86
1744116800000|2025-04-08 12:53:20|160.32|160.24|160.32|160.24|160.37|160.24|160.32|160.24|76
1744116810000|2025-04-08 12:53:30|160.37|160.29|160.42|160.34|160.42|160.34|160.37|160.29|275
1744116820000|2025-04-08 12:53:40|160.47|160.39|160.47|160.39|160.47|160.39|160.42|160.39|24
1744116830000|2025-04-08 12:53:50|160.42|160.29|160.37|160.24|160.42|160.34|160.32|160.24|204
1744116840000|2025-04-08 12:54:00|160.32|160.29|160.37|160.29|160.37|160.29|160.27|160.19|99
1744116850000|2025-04-08 12:54:10|160.42|160.24|160.52|160.39|160.52|160.39|160.42|160.24|393
1744116860000|2025-04-08 12:54:20|160.47||160.47||160.47||160.47||95
1744116870000|2025-04-08 12:54:30|160.42|160.34|160.47|160.34|160.47|160.34|160.42|160.34|50
1744116880000|2025-04-08 12:54:40|160.52|160.39|160.52|160.44|160.52|160.44|160.47|160.34|91
1744116890000|2025-04-08 12:54:50|160.57|160.39|160.52|160.44|160.57|160.44|160.52|160.39|224
1744116900000|2025-04-08 12:55:00|160.57|160.49|160.62|160.54|160.67|160.54|160.57|160.44|166
1744116910000|2025-04-08 12:55:10|160.57|160.49|160.57|160.49|160.57|160.49|160.57|160.49|55
1744116920000|2025-04-08 12:55:20|160.62|160.54|160.62|160.54|160.62|160.54|160.57|160.49|104
1744116930000|2025-04-08 12:55:30|160.67|160.59|160.67|160.59|160.67|160.59|160.62|160.59|84
1744116940000|2025-04-08 12:55:40|160.62|160.54|160.97|160.89|160.97|160.89|160.62|160.54|318
1744116950000|2025-04-08 12:55:50|160.92|160.84|161.12|161.04|161.12|161.04|160.92|160.84|266
1744116960000|2025-04-08 12:56:00|161.17|161.09|160.77|160.69|161.17|161.09|160.77|160.69|1508
1744116970000|2025-04-08 12:56:10|160.87|160.74|160.62|160.54|160.92|160.79|160.62|160.54|942
1744116980000|2025-04-08 12:56:20|160.57|160.44|160.57|160.49|160.62|160.54|160.52|160.44|272
1744116990000|2025-04-08 12:56:30|160.62|160.54|160.62|160.54|160.62|160.54|160.57|160.49|53
1744117000000|2025-04-08 12:56:40|160.67|160.59|160.72|160.64|160.77|160.69|160.67|160.59|37
1744117010000|2025-04-08 12:56:50|160.77|160.69|160.82|160.74|160.87|160.74|160.77|160.69|56
1744117020000|2025-04-08 12:57:00|160.77|160.69|160.72|160.64|160.77|160.69|160.67|160.59|98
1744117030000|2025-04-08 12:57:10|160.67|160.59|160.67|160.59|160.67|160.59|160.67|160.59|36
1744117040000|2025-04-08 12:57:20|160.72|160.64|160.77|160.69|160.77|160.69|160.72|160.59|67
1744117050000|2025-04-08 12:57:30|160.82|160.74|160.72|160.64|160.82|160.74|160.72|160.64|105
1744117060000|2025-04-08 12:57:40|160.67|160.59|160.67|160.54|160.67|160.59|160.57|160.44|149
1744117070000|2025-04-08 12:57:50|160.57|160.59|160.67|160.59|160.67|160.59|160.57|160.49|149
1744117080000|2025-04-08 12:58:00|160.57|160.54|160.67|160.59|160.67|160.59|160.57|160.49|118
1744117090000|2025-04-08 12:58:10|160.72|160.64|160.92|160.84|160.92|160.84|160.72|160.64|46
1744117100000|2025-04-08 12:58:20|160.97|160.89|160.87|160.79|160.97|160.89|160.87|160.74|234
1744117110000|2025-04-08 12:58:30|160.92|160.74|160.82|160.74|160.92|160.74|160.82|160.69|162
1744117120000|2025-04-08 12:58:40|160.77|160.69|160.77|160.69|160.82|160.74|160.77|160.64|17
1744117130000|2025-04-08 12:58:50|160.82|160.64|160.72|160.59|160.82|160.74|160.72|160.59|54
1744117140000|2025-04-08 12:59:00|160.67|160.64|160.67|160.59|160.67|160.64|160.67|160.54|132
1744117150000|2025-04-08 12:59:10|160.72|160.64|160.72|160.64|160.72|160.64|160.72|160.64|16
1744117160000|2025-04-08 12:59:20|160.67|160.59|160.72|160.64|160.77|160.64|160.67|160.59|136
1744117170000|2025-04-08 12:59:30|160.67|160.59|160.72|160.64|160.82|160.69|160.67|160.59|96
1744117180000|2025-04-08 12:59:40|160.77|160.69|160.77|160.64|160.77|160.69|160.72|160.64|23
1744117190000|2025-04-08 12:59:50|160.72|160.69|160.62|160.54|160.77|160.69|160.62|160.54|75
1744117200000|2025-04-08 13:00:00|160.52|160.44|160.47|160.39|160.57|160.49|160.37|160.24|206
1744117210000|2025-04-08 13:00:10|160.42|160.34|160.32|160.24|160.42|160.34|160.32|160.24|66
1744117220000|2025-04-08 13:00:20|160.42|160.34|160.42|160.34|160.42|160.34|160.37|160.29|164
1744117230000|2025-04-08 13:00:30|160.37|160.29|160.32|160.24|160.37|160.29|160.27|160.19|55
1744117240000|2025-04-08 13:00:40|160.37||160.32||160.37||160.32||3
1744117250000|2025-04-08 13:00:50|160.27|160.19|160.32|160.24|160.32|160.24|160.27|160.19|48
1744117260000|2025-04-08 13:01:00|160.37|160.19|160.42|160.29|160.42|160.29|160.37|160.19|195
1744117270000|2025-04-08 13:01:10|160.47|160.34|160.47|160.39|160.47|160.39|160.42|160.29|250
1744117280000|2025-04-08 13:01:20|160.52|160.34|160.52|160.44|160.52|160.44|160.52|160.34|249
1744117290000|2025-04-08 13:01:30|160.57|160.39|160.37|160.29|160.57|160.44|160.37|160.29|300
1744117300000|2025-04-08 13:01:40|160.42|160.24|160.47|160.34|160.47|160.39|160.37|160.24|292
1744117310000|2025-04-08 13:01:50|160.52|160.39|160.62|160.54|160.62|160.54|160.47|160.39|186
1744117320000|2025-04-08 13:02:00|160.67|160.49|160.52|160.44|160.67|160.54|160.52|160.44|109
1744117330000|2025-04-08 13:02:10|160.47|160.39|160.47|160.34|160.47|160.39|160.42|160.34|92
1744117340000|2025-04-08 13:02:20|160.42|160.39|160.52|160.44|160.57|160.49|160.42|160.34|88
1744117350000|2025-04-08 13:02:30|160.57|160.49|160.57|160.44|160.57|160.49|160.52|160.44|48
1744117360000|2025-04-08 13:02:40|160.52|160.49|160.57|160.44|160.57|160.49|160.52|160.44|29
1744117370000|2025-04-08 13:02:50|160.52|160.49|160.57|160.49|160.57|160.49|160.52|160.44|18
1744117380000|2025-04-08 13:03:00|160.62|160.54|160.52|160.44|160.62|160.54|160.52|160.44|139
1744117390000|2025-04-08 13:03:10|160.57|160.49|160.57|160.49|160.62|160.54|160.57|160.44|60
1744117400000|2025-04-08 13:03:20|160.62|160.54|160.62|160.49|160.62|160.54|160.62|160.49|124
1744117410000|2025-04-08 13:03:30|160.57|160.44|160.42|160.34|160.57|160.49|160.42|160.34|137
1744117420000|2025-04-08 13:03:40|160.37|160.29|160.47|160.39|160.47|160.39|160.37|160.29|247
1744117430000|2025-04-08 13:03:50|160.42|160.34|160.47|160.39|160.47|160.39|160.42|160.34|99
1744117440000|2025-04-08 13:04:00|160.52|160.44|160.52|160.44|160.52|160.44|160.47|160.39|34
1744117450000|2025-04-08 13:04:10|160.57|160.49|160.47|160.34|160.57|160.49|160.47|160.34|599
1744117460000|2025-04-08 13:04:20|160.42|160.29|160.37|160.29|160.47|160.34|160.37|160.29|178
1744117470000|2025-04-08 13:04:30|160.42|160.24|160.37|160.29|160.42|160.29|160.37|160.24|55
1744117480000|2025-04-08 13:04:40|160.42|160.24|160.37|160.24|160.42|160.29|160.32|160.24|55
1744117490000|2025-04-08 13:04:50|160.32|160.29|160.37|160.29|160.37|160.29|160.32|160.24|46
1744117500000|2025-04-08 13:05:00|160.42|160.24|160.37|160.29|160.42|160.29|160.32|160.24|109
1744117510000|2025-04-08 13:05:10|160.42|160.24|160.37|160.29|160.42|160.29|160.37|160.24|8
1744117520000|2025-04-08 13:05:20|160.32|160.24|160.22|160.09|160.32|160.24|160.17|160.09|113
1744117530000|2025-04-08 13:05:30|160.17|160.14|160.27|160.19|160.27|160.19|160.17|160.14|140
1744117540000|2025-04-08 13:05:40|160.22|160.14|160.27|160.19|160.32|160.19|160.22|160.14|236
1744117550000|2025-04-08 13:05:50|160.22|160.14|160.27|160.19|160.27|160.19|160.22|160.14|5
1744117560000|2025-04-08 13:06:00|160.22|160.14|160.27|160.19|160.27|160.19|160.22|160.14|31
1744117570000|2025-04-08 13:06:10|160.22|160.14|160.17|160.09|160.22|160.19|160.17|160.04|106
1744117580000|2025-04-08 13:06:20|160.27|160.04|160.22|160.14|160.32|160.19|160.22|160.04|30
1744117590000|2025-04-08 13:06:30|160.27|160.19|160.22|160.09|160.27|160.19|160.17|160.09|115
1744117600000|2025-04-08 13:06:40|160.17|160.04|160.17|160.04|160.22|160.09|160.17|160.04|6
1744117610000|2025-04-08 13:06:50|160.22|160.09|160.22|160.14|160.22|160.14|160.22|160.04|19
1744117620000|2025-04-08 13:07:00|160.27|160.19|160.27|160.19|160.32|160.24|160.22|160.14|44
1744117630000|2025-04-08 13:07:10|160.22|160.14|160.17|160.09|160.27|160.14|160.17|160.09|52
1744117640000|2025-04-08 13:07:20|160.22||160.17||160.22||160.17||0
1744117650000|2025-04-08 13:07:30|160.22|160.04|160.12|160.04|160.22|160.09|160.12|160.04|73
1744117660000|2025-04-08 13:07:40|160.17|160.09|160.22|160.14|160.22|160.14|160.17|160.09|66
1744117670000|2025-04-08 13:07:50|160.17|160.09|160.02|159.89|160.17|160.09|160.02|159.89|88
1744117680000|2025-04-08 13:08:00|160.07|159.94|160.07|159.99|160.07|159.99|160.07|159.94|62
1744117690000|2025-04-08 13:08:10||159.94||159.94||159.99||159.94|14
1744117700000|2025-04-08 13:08:20|160.02|159.99|160.02|159.94|160.07|159.99|160.02|159.94|33
1744117710000|2025-04-08 13:08:30|159.97|159.89|159.97|159.89|160.07|159.99|159.97|159.84|111
1744117720000|2025-04-08 13:08:40|160.02|159.84|159.97|159.89|160.02|159.89|159.92|159.84|15
1744117730000|2025-04-08 13:08:50|160.02|159.84|160.42|160.34|160.42|160.34|159.97|159.84|155
1744117740000|2025-04-08 13:09:00|160.47|160.39|160.22|160.14|160.52|160.39|160.12|159.99|1229
1744117750000|2025-04-08 13:09:10|160.17|160.09|160.27|160.14|160.32|160.19|160.12|160.04|243
1744117760000|2025-04-08 13:09:20|160.32|160.19|160.42|160.29|160.42|160.29|160.32|160.19|360
1744117770000|2025-04-08 13:09:30|160.37|160.24|160.62|160.54|160.67|160.54|160.37|160.24|478
1744117780000|2025-04-08 13:09:40|160.67|160.49|160.67|160.59|160.67|160.59|160.57|160.49|85
1744117790000|2025-04-08 13:09:50|160.72|160.64|160.57|160.49|160.77|160.69|160.57|160.44|655
1744117800000|2025-04-08 13:10:00|160.62|160.54|160.52|160.44|160.62|160.54|160.47|160.39|87
1744117810000|2025-04-08 13:10:10|160.57|160.49|160.82|160.74|160.82|160.74|160.57|160.49|172
1744117820000|2025-04-08 13:10:20|160.87|160.69|160.87|160.79|160.87|160.79|160.72|160.64|126
1744117830000|2025-04-08 13:10:30|160.82|160.74|160.87|160.79|160.87|160.79|160.72|160.64|112
1744117840000|2025-04-08 13:10:40|160.92|160.74|160.92|160.84|160.97|160.89|160.87|160.74|116
1744117850000|2025-04-08 13:10:50|160.97|160.89|160.97|160.84|161.07|160.99|160.92|160.84|136
1744117860000|2025-04-08 13:11:00|160.92|160.79|160.92|160.84|160.92|160.84|160.82|160.74|151
1744117870000|2025-04-08 13:11:10|160.87|160.79|160.97|160.89|161.07|160.99|160.77|160.69|613
1744117880000|2025-04-08 13:11:20|160.92|160.84|160.92|160.79|160.92|160.89|160.72|160.64|492
1744117890000|2025-04-08 13:11:30|160.87|160.84|160.82|160.74|160.97|160.89|160.62|160.54|1103
1744117900000|2025-04-08 13:11:40|160.77|160.69|160.77|160.69|160.82|160.69|160.72|160.59|69
1744117910000|2025-04-08 13:11:50|160.82|160.64|160.72|160.64|160.82|160.69|160.67|160.59|163
1744117920000|2025-04-08 13:12:00|160.77|160.49|160.62|160.54|160.77|160.59|160.57|160.49|116
1744117930000|2025-04-08 13:12:10|160.57|160.49|160.52|160.39|160.62|160.49|160.42|160.34|173
1744117940000|2025-04-08 13:12:20|160.57|160.44|160.57|160.44|160.57|160.49|160.47|160.39|78
1744117950000|2025-04-08 13:12:30|160.52|160.49|160.72|160.59|160.77|160.64|160.52|160.44|170
1744117960000|2025-04-08 13:12:40|160.67|160.64|160.67|160.59|160.72|160.64|160.62|160.54|62
1744117970000|2025-04-08 13:12:50|160.72|160.64|160.67|160.54|160.72|160.64|160.62|160.54|92
1744117980000|2025-04-08 13:13:00|160.62|160.49|160.57|160.49|160.67|160.59|160.57|160.49|80
1744117990000|2025-04-08 13:13:10|160.62|160.44|160.57|160.49|160.67|160.54|160.52|160.44|49
1744118000000|2025-04-08 13:13:20|160.62|160.54|160.57|160.49|160.67|160.54|160.57|160.49|258
1744118010000|2025-04-08 13:13:30|160.52|160.39|160.47|160.39|160.52|160.39|160.42|160.34|95
1744118020000|2025-04-08 13:13:40|160.52|160.34|160.52|160.44|160.57|160.44|160.52|160.34|32
1744118030000|2025-04-08 13:13:50|160.57|160.39|160.52|160.44|160.57|160.49|160.52|160.39|61
1744118040000|2025-04-08 13:14:00|160.57|160.49|160.62|160.54|160.62|160.54|160.57|160.49|51
1744118050000|2025-04-08 13:14:10|160.57|160.49|160.62|160.54|160.62|160.54|160.57|160.49|35
1744118060000|2025-04-08 13:14:20|160.72|160.59|160.77|160.64|160.77|160.64|160.67|160.59|14
1744118070000|2025-04-08 13:14:30|160.62|160.69|160.72|160.59|160.72|160.69|160.57|160.49|416
1744118080000|2025-04-08 13:14:40|160.67|160.64|160.57|160.49|160.72|160.64|160.57|160.49|42
1744118090000|2025-04-08 13:14:50|160.62|160.54|160.62|160.49|160.62|160.54|160.57|160.49|37
1744118100000|2025-04-08 13:15:00|160.67|160.54|160.67|160.54|160.67|160.59|160.62|160.49|129
1744118110000|2025-04-08 13:15:10|160.62|160.59|160.57|160.49|160.62|160.59|160.52|160.44|83
1744118120000|2025-04-08 13:15:20|160.52|160.44|160.42|160.29|160.52|160.44|160.37|160.29|215
1744118130000|2025-04-08 13:15:30|160.47|160.34|160.47|160.39|160.47|160.39|160.42|160.34|149
1744118140000|2025-04-08 13:15:40|160.52|160.44|160.52|160.44|160.52|160.44|160.47|160.39|59
1744118150000|2025-04-08 13:15:50|160.47|160.39|160.42|160.29|160.52|160.44|160.42|160.29|192
1744118160000|2025-04-08 13:16:00|160.37|160.34|160.47|160.39|160.47|160.39|160.37|160.29|139
1744118170000|2025-04-08 13:16:10|160.52|160.44|160.52|160.44|160.52|160.44|160.47|160.39|71
1744118180000|2025-04-08 13:16:20|160.47|160.39|160.42|160.34|160.52|160.44|160.42|160.34|170
1744118190000|2025-04-08 13:16:30|160.47|160.29|160.42|160.29|160.47|160.34|160.37|160.29|288
1744118200000|2025-04-08 13:16:40|160.37|160.34|160.42|160.29|160.47|160.34|160.37|160.29|344
1744118210000|2025-04-08 13:16:50|160.37|160.34|160.42|160.34|160.42|160.34|160.37|160.29|213
1744118220000|2025-04-08 13:17:00|160.47||160.42||160.47||160.42||393
1744118230000|2025-04-08 13:17:10|160.47||160.42||160.47||160.42||154
1744118240000|2025-04-08 13:17:20||160.29||160.34||160.34||160.29|146
1744118250000|2025-04-08 13:17:30|160.37|160.29|160.37|160.29|160.42|160.34|160.37|160.29|109
1744118260000|2025-04-08 13:17:40|160.32|160.24|160.42|160.34|160.42|160.34|160.32|160.24|378
1744118270000|2025-04-08 13:17:50|160.37|160.29|160.42|160.29|160.42|160.34|160.37|160.29|254
1744118280000|2025-04-08 13:18:00|160.37|160.34|160.42|160.34|160.42|160.34|160.37|160.29|13
1744118290000|2025-04-08 13:18:10|160.37|160.29|160.42|160.34|160.42|160.34|160.37|160.29|62
1744118300000|2025-04-08 13:18:20|||||||||423
1744118310000|2025-04-08 13:18:30|||||||||329
1744118320000|2025-04-08 13:18:40|||||||||1160
1744118330000|2025-04-08 13:18:50|160.47||160.42||160.47||160.42||623
1744118340000|2025-04-08 13:19:00|||||||||194
1744118350000|2025-04-08 13:19:10|160.47|160.29|160.42|160.34|160.47|160.34|160.42|160.29|251
1744118360000|2025-04-08 13:19:20|160.37|160.29|160.32|160.24|160.37|160.34|160.32|160.24|40
1744118370000|2025-04-08 13:19:30|160.27|160.19|160.12|160.04|160.27|160.19|160.12|160.04|182
1744118380000|2025-04-08 13:19:40|160.17||160.12||160.17||160.12||80
1744118390000|2025-04-08 13:19:50|160.17|160.09|160.22|160.14|160.27|160.19|160.12|160.04|98
1744118400000|2025-04-08 13:20:00|160.27|160.19|160.42|160.34|160.42|160.34|160.27|160.19|98
1744118410000|2025-04-08 13:20:10|160.37|160.29|160.37|160.29|160.37|160.34|160.37|160.24|72
1744118420000|2025-04-08 13:20:20|160.42|160.34|160.42|160.34|160.42|160.34|160.37|160.29|32
1744118430000|2025-04-08 13:20:30|160.37|160.29|160.52|160.44|160.57|160.49|160.37|160.29|218
1744118440000|2025-04-08 13:20:40|160.47|160.39|160.47|160.39|160.47|160.44|160.47|160.39|69
1744118450000|2025-04-08 13:20:50|160.42|160.34|160.62|160.49|160.62|160.49|160.42|160.34|282
1744118460000|2025-04-08 13:21:00|160.57|160.44|160.42|160.34|160.57|160.44|160.37|160.29|115
1744118470000|2025-04-08 13:21:10|160.47|160.29|160.47|160.34|160.47|160.34|160.42|160.29|42
1744118480000|2025-04-08 13:21:20|160.42|160.39|160.47|160.39|160.52|160.39|160.42|160.34|221
1744118490000|2025-04-08 13:21:30|||||||||4345
1744118500000|2025-04-08 13:21:40||160.34||160.39||160.39||160.34|551
1744118510000|2025-04-08 13:21:50|||||||||712
1744118520000|2025-04-08 13:22:00|||||||||137
1744118530000|2025-04-08 13:22:10|160.42|160.34|160.42|160.29|160.47|160.39|160.42|160.29|142
1744118540000|2025-04-08 13:22:20|160.47|160.39|160.42|160.34|160.47|160.39|160.37|160.29|290
1744118550000|2025-04-08 13:22:30|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|203
1744118560000|2025-04-08 13:22:40|160.37|160.29|160.42|160.34|160.42|160.34|160.32|160.24|222
1744118570000|2025-04-08 13:22:50|160.47|160.39|160.47|160.39|160.47|160.39|160.47|160.39|624
1744118580000|2025-04-08 13:23:00|160.42|160.34|160.42|160.34|160.42|160.34|160.42|160.34|173
1744118590000|2025-04-08 13:23:10|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|180
1744118600000|2025-04-08 13:23:20|||||||||33
1744118610000|2025-04-08 13:23:30|160.37|160.29|160.37|160.24|160.37|160.29|160.32|160.24|142
1744118620000|2025-04-08 13:23:40|160.42|160.29|160.27|160.19|160.42|160.29|160.27|160.19|273
1744118630000|2025-04-08 13:23:50||160.14||160.19||160.19||160.14|43
1744118640000|2025-04-08 13:24:00|160.22|160.14|160.22|160.14|160.27|160.19|160.17|160.09|315
1744118650000|2025-04-08 13:24:10|160.17|160.09|160.17|160.09|160.22|160.14|160.17|160.09|68
1744118660000|2025-04-08 13:24:20|160.12|159.99|160.12|160.04|160.17|160.04|160.12|159.99|85
1744118670000|2025-04-08 13:24:30|160.07|159.99|160.07|159.99|160.12|160.04|160.07|159.94|207
1744118680000|2025-04-08 13:24:40|160.02|159.94|160.02|159.94|160.07|159.99|160.02|159.89|108
1744118690000|2025-04-08 13:24:50|159.97|159.89|159.97|159.89|159.97|159.89|159.92|159.84|87
1744118700000|2025-04-08 13:25:00|160.07|159.94|160.17|160.09|160.22|160.14|160.07|159.94|493
1744118710000|2025-04-08 13:25:10|160.22|160.14|160.22|160.14|160.22|160.14|160.17|160.09|64
1744118720000|2025-04-08 13:25:20|160.17|160.09|160.37|160.29|160.37|160.29|160.17|160.09|247
1744118730000|2025-04-08 13:25:30|160.32|160.24|160.32|160.24|160.32|160.24|160.27|160.19|75
1744118740000|2025-04-08 13:25:40|160.37|160.19|160.32|160.19|160.37|160.19|160.27|160.19|543
1744118750000|2025-04-08 13:25:50|160.27|160.24|160.37|160.29|160.37|160.29|160.27|160.19|49
1744118760000|2025-04-08 13:26:00|160.42|160.34|160.37|160.29|160.42|160.34|160.37|160.29|84
1744118770000|2025-04-08 13:26:10|160.42|160.34|160.37|160.29|160.42|160.34|160.32|160.24|295
1744118780000|2025-04-08 13:26:20|160.42|160.34|160.32|160.24|160.42|160.34|160.32|160.24|40
1744118790000|2025-04-08 13:26:30|160.37|160.29|160.42|160.34|160.42|160.34|160.32|160.24|27
1744118800000|2025-04-08 13:26:40|160.37|160.29|160.37|160.29|160.42|160.34|160.37|160.29|78
1744118810000|2025-04-08 13:26:50|160.42|160.34|160.47|160.39|160.47|160.39|160.37|160.24|85
1744118820000|2025-04-08 13:27:00|160.42|160.34|160.47|160.34|160.47|160.39|160.42|160.34|171
1744118830000|2025-04-08 13:27:10|160.42|160.39|160.42|160.34|160.47|160.39|160.42|160.29|187
1744118840000|2025-04-08 13:27:20|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|22
1744118850000|2025-04-08 13:27:30|160.47|160.39|160.47|160.39|160.47|160.39|160.42|160.34|6
1744118870000|2025-04-08 13:27:50|160.42|160.34|160.42|160.34|160.47|160.39|160.42|160.34|32
1744118880000|2025-04-08 13:28:00|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|0
1744118890000|2025-04-08 13:28:10|160.47|160.39|160.47|160.39|160.47|160.39|160.42|160.34|7
1744118900000|2025-04-08 13:28:20|160.42|160.34|160.47|160.39|160.47|160.39|160.42|160.34|146
1744118910000|2025-04-08 13:28:30|||||||||236
1744118920000|2025-04-08 13:28:40|||||||||196
1744118930000|2025-04-08 13:28:50|||||||||95
1744118940000|2025-04-08 13:29:00|||||||||7
1744118950000|2025-04-08 13:29:10|160.42|160.34|160.47|160.34|160.47|160.39|160.42|160.34|92
1744118960000|2025-04-08 13:29:20|160.42|160.39|160.47|160.39|160.47|160.39|160.42|160.34|89
1744118970000|2025-04-08 13:29:30|160.42|160.34|160.42|160.34|160.47|160.34|160.42|160.34|71
1744118980000|2025-04-08 13:29:40|160.47|160.39|160.47|160.34|160.47|160.39|160.42|160.34|88
1744118990000|2025-04-08 13:29:50||160.39||160.39||160.39||160.34|29
1744119000000|2025-04-08 13:30:00|160.62|160.54|160.37|160.29|160.62|160.54|160.37|160.24|352
1744119010000|2025-04-08 13:30:10|160.32|160.24|160.42|160.34|160.52|160.39|160.32|160.24|117
1744119020000|2025-04-08 13:30:20|160.47|160.39|160.57|160.49|160.57|160.49|160.47|160.34|41
1744119030000|2025-04-08 13:30:30|160.62|160.44|160.72|160.64|160.77|160.64|160.57|160.44|29
1744119040000|2025-04-08 13:30:40|160.67|160.59|160.57|160.49|160.67|160.64|160.57|160.49|116
1744119050000|2025-04-08 13:30:50|160.62|160.54|160.52|160.44|160.67|160.59|160.52|160.39|95
1744119060000|2025-04-08 13:31:00|160.47|160.39|160.47|160.34|160.52|160.39|160.32|160.24|227
1744119070000|2025-04-08 13:31:10|160.42|160.29|160.27|160.19|160.42|160.34|160.27|160.14|66
1744119080000|2025-04-08 13:31:20|160.32|160.14|160.22|160.14|160.32|160.24|160.22|160.14|92
1744119090000|2025-04-08 13:31:30|160.17|160.09|160.17|160.04|160.27|160.14|160.17|160.04|54
1744119100000|2025-04-08 13:31:40|160.12|160.09|160.22|160.09|160.27|160.14|160.12|160.04|69
1744119110000|2025-04-08 13:31:50|160.17|160.04|160.17|160.09|160.22|160.14|160.17|160.04|194
1744119120000|2025-04-08 13:32:00|160.12|160.04|160.27|160.19|160.32|160.19|160.07|159.94|749
1744119130000|2025-04-08 13:32:10|160.22|160.14|160.37|160.24|160.47|160.34|160.22|160.14|38
1744119140000|2025-04-08 13:32:20|160.32|160.19|160.17|160.09|160.32|160.19|160.12|160.04|534
1744119150000|2025-04-08 13:32:30|160.22|160.04|160.17|160.09|160.22|160.14|160.12|159.99|38
1744119160000|2025-04-08 13:32:40|160.12|159.99|159.97|159.89|160.12|160.04|159.97|159.89|238
1744119170000|2025-04-08 13:32:50|160.02|159.84|159.97|159.89|160.02|159.94|159.97|159.84|23
1744119180000|2025-04-08 13:33:00|159.92|159.84|159.82|159.69|159.97|159.84|159.77|159.69|289
1744119190000|2025-04-08 13:33:10|159.87|159.74|159.97|159.89|159.97|159.89|159.82|159.69|11
1744119200000|2025-04-08 13:33:20|160.02|159.94|160.12|159.99|160.12|160.04|159.92|159.84|567
1744119210000|2025-04-08 13:33:30|160.17|160.04|160.17|160.04|160.22|160.14|160.12|160.04|118
1744119220000|2025-04-08 13:33:40|160.12|160.09|160.02|159.89|160.17|160.09|159.97|159.89|50
1744119230000|2025-04-08 13:33:50|159.97|159.94|159.82|159.74|160.02|159.94|159.82|159.74|793
1744119240000|2025-04-08 13:34:00|159.87|159.69|159.92|159.84|159.92|159.84|159.77|159.69|98
1744119250000|2025-04-08 13:34:10|159.82|159.79|159.92|159.84|159.92|159.84|159.82|159.74|1333
1744119260000|2025-04-08 13:34:20|160.02|159.94|160.12|160.04|160.17|160.04|160.02|159.89|184
1744119270000|2025-04-08 13:34:30|160.07|159.99|160.27|160.19|160.32|160.24|160.07|159.99|224
1744119280000|2025-04-08 13:34:40|160.22|160.14|160.17|160.09|160.22|160.14|160.17|160.04|256
1744119290000|2025-04-08 13:34:50|160.12|160.04|160.27|160.14|160.27|160.14|160.12|160.04|10
1744119300000|2025-04-08 13:35:00|160.22|160.19|160.12|159.99|160.22|160.19|160.07|159.99|68
1744119310000|2025-04-08 13:35:10|160.07|160.04|160.07|159.99|160.17|160.04|160.02|159.94|146
1744119320000|2025-04-08 13:35:20|160.12|159.94|160.12|160.04|160.17|160.09|160.07|159.94|130
1744119330000|2025-04-08 13:35:30|160.07|159.99|160.12|160.04|160.17|160.04|160.02|159.89|48
1744119340000|2025-04-08 13:35:40|160.17|160.09|160.22|160.09|160.27|160.14|160.17|160.04|26
1744119350000|2025-04-08 13:35:50|160.17|160.14|160.12|160.04|160.22|160.14|160.12|159.99|45
1744119360000|2025-04-08 13:36:00|160.07|159.99|160.17|160.04|160.17|160.04|159.97|159.89|93
1744119370000|2025-04-08 13:36:10|160.12|159.99|160.07|159.94|160.12|160.04|160.02|159.94|123
1744119380000|2025-04-08 13:36:20|160.02|159.99|159.97|159.89|160.07|159.99|159.97|159.89|45
1744119390000|2025-04-08 13:36:30|160.02|159.94|159.97|159.89|160.07|159.99|159.97|159.89|42
1744119400000|2025-04-08 13:36:40|160.02|159.94|159.97|159.89|160.02|159.94|159.97|159.89|53
1744119410000|2025-04-08 13:36:50|160.02|159.94|159.97|159.89|160.07|159.94|159.97|159.84|139
1744119420000|2025-04-08 13:37:00|160.07|159.99|160.07|159.99|160.07|159.99|159.97|159.89|68
1744119430000|2025-04-08 13:37:10|160.02|159.94|159.92|159.79|160.07|159.99|159.92|159.79|152
1744119440000|2025-04-08 13:37:20|159.87|159.84|159.92|159.84|159.97|159.89|159.87|159.79|192
1744119450000|2025-04-08 13:37:30|159.87|159.79|159.87|159.79|159.97|159.84|159.82|159.74|320
1744119460000|2025-04-08 13:37:40|159.82|159.69|159.82|159.74|159.82|159.74|159.72|159.64|102
1744119470000|2025-04-08 13:37:50|159.77|159.69|159.82|159.74|159.92|159.79|159.77|159.69|93
1744119480000|2025-04-08 13:38:00|159.77|159.69|159.92|159.79|159.92|159.84|159.77|159.69|58
1744119490000|2025-04-08 13:38:10|159.87|159.74|159.92|159.84|159.92|159.84|159.77|159.69|126
1744119500000|2025-04-08 13:38:20|159.97|159.89|160.02|159.89|160.02|159.89|159.87|159.74|110
1744119510000|2025-04-08 13:38:30|159.97|159.94|160.07|159.94|160.07|159.94|159.97|159.89|17
1744119520000|2025-04-08 13:38:40||159.99||159.99||159.99||159.99|96
1744119530000|2025-04-08 13:38:50|159.97|159.89|159.97|159.84|159.97|159.89|159.87|159.79|155
1744119540000|2025-04-08 13:39:00|160.02|159.89|160.02|159.94|160.02|159.94|159.97|159.89|48
1744119550000|2025-04-08 13:39:10|160.07|159.89|160.02|159.89|160.07|159.99|159.97|159.89|63
1744119560000|2025-04-08 13:39:20|159.97|159.84|159.92|159.84|159.97|159.89|159.87|159.79|16
1744119570000|2025-04-08 13:39:30|159.97|159.89|160.07|159.94|160.07|159.99|159.92|159.89|79
1744119580000|2025-04-08 13:39:40||159.99||159.99||159.99||159.94|173
1744119590000|2025-04-08 13:39:50|160.02|159.94|160.07|159.99|160.07|159.99|160.02|159.94|737
1744119600000|2025-04-08 13:40:00|160.02|159.94|159.97|159.89|160.02|159.99|159.92|159.79|1151
1744119610000|2025-04-08 13:40:10|159.92|159.84|159.87|159.74|159.92|159.84|159.87|159.74|133
1744119620000|2025-04-08 13:40:20|159.82|159.79|159.77|159.69|159.87|159.79|159.77|159.64|99
1744119630000|2025-04-08 13:40:30|159.82|159.74|159.77|159.64|159.87|159.74|159.62|159.54|248
1744119640000|2025-04-08 13:40:40|159.72|159.69|159.92|159.79|159.92|159.84|159.72|159.64|184
1744119650000|2025-04-08 13:40:50|159.97|159.84|159.87|159.79|159.97|159.89|159.87|159.74|331
1744119660000|2025-04-08 13:41:00|159.82|159.74|159.77|159.69|159.82|159.74|159.67|159.59|33
1744119670000|2025-04-08 13:41:10|159.72|159.64|159.77|159.69|159.77|159.69|159.72|159.59|58
1744119680000|2025-04-08 13:41:20|159.82|159.64|159.72|159.59|159.82|159.69|159.72|159.59|46
1744119690000|2025-04-08 13:41:30|159.67|159.64|159.72|159.59|159.72|159.64|159.67|159.54|17
1744119700000|2025-04-08 13:41:40|159.67|159.54|159.62|159.49|159.72|159.54|159.57|159.49|68
1744119710000|2025-04-08 13:41:50|159.57|159.54|159.57|159.44|159.62|159.54|159.57|159.44|5
1744119720000|2025-04-08 13:42:00|159.62|159.49|159.77|159.64|159.82|159.74|159.62|159.44|115
1744119730000|2025-04-08 13:42:10|159.82|159.69|160.02|159.94|160.07|159.94|159.77|159.69|49
1744119740000|2025-04-08 13:42:20|159.97|159.89|160.07|159.99|160.07|159.99|159.92|159.84|106
1744119750000|2025-04-08 13:42:30|160.02|159.94|160.07|159.99|160.12|159.99|160.02|159.94|346
1744119760000|2025-04-08 13:42:40|160.02|159.94|159.97|159.89|160.07|159.99|159.97|159.89|147
1744119770000|2025-04-08 13:42:50|160.02|159.94|160.02|159.94|160.07|159.94|159.92|159.84|146
1744119780000|2025-04-08 13:43:00|160.07|159.99|159.92|159.84|160.07|159.99|159.92|159.84|232
1744119790000|2025-04-08 13:43:10|159.97|159.89|159.97|159.89|159.97|159.89|159.87|159.79|24
1744119800000|2025-04-08 13:43:20|159.92|159.84|159.97|159.89|160.02|159.94|159.92|159.84|70
1744119810000|2025-04-08 13:43:30|160.02|159.94|160.02|159.89|160.02|159.94|159.97|159.89|55
1744119820000|2025-04-08 13:43:40|159.97|159.94|160.02|159.94|160.07|159.94|159.97|159.89|175
1744119830000|2025-04-08 13:43:50|160.07|159.99|159.92|159.84|160.07|159.99|159.92|159.84|146
1744119840000|2025-04-08 13:44:00|159.97|159.89|159.97|159.89|160.02|159.94|159.97|159.84|18
1744119850000|2025-04-08 13:44:10|160.02|159.94|160.02|159.94|160.07|159.94|160.02|159.89|16
1744119860000|2025-04-08 13:44:20|159.97|159.89|160.02|159.94|160.07|159.94|159.97|159.89|37
1744119870000|2025-04-08 13:44:30|160.07|159.89|159.92|159.84|160.07|159.89|159.87|159.79|36
1744119880000|2025-04-08 13:44:40|159.87|159.79|159.92|159.84|159.92|159.84|159.87|159.74|41
1744119890000|2025-04-08 13:44:50|159.87|159.79|160.07|159.94|160.07|159.99|159.87|159.79|148
1744119900000|2025-04-08 13:45:00|160.02|159.99|160.07|159.99|160.07|159.99|160.02|159.94|57
1744119910000|2025-04-08 13:45:10|160.02|159.94|159.87|159.74|160.07|159.99|159.87|159.74|106
1744119920000|2025-04-08 13:45:20|159.82|159.79|159.87|159.79|159.92|159.79|159.77|159.69|1
1744119930000|2025-04-08 13:45:30|159.92|159.74|159.82|159.69|159.92|159.74|159.77|159.69|36
1744119940000|2025-04-08 13:45:40|159.77|159.64|159.87|159.79|159.92|159.84|159.77|159.64|21
1744119950000|2025-04-08 13:45:50|159.82|159.74|159.92|159.79|159.97|159.84|159.77|159.69|58
1744119960000|2025-04-08 13:46:00|159.87|159.74|159.92|159.79|159.97|159.89|159.82|159.74|52
1744119970000|2025-04-08 13:46:10|160.02|159.84|159.97|159.84|160.02|159.89|159.92|159.84|14
1744119980000|2025-04-08 13:46:20|160.02|159.89|160.07|159.94|160.07|159.99|160.02|159.89|28
1744119990000|2025-04-08 13:46:30|160.02|159.99|160.07|159.99|160.07|159.99|160.02|159.94|177
1744120000000|2025-04-08 13:46:40|160.02|159.94|159.97|159.89|160.02|159.94|159.97|159.89|90
1744120010000|2025-04-08 13:46:50|160.02|159.94|160.07|159.99|160.07|159.99|159.92|159.84|360
1744120020000|2025-04-08 13:47:00|||||||||112
1744120030000|2025-04-08 13:47:10||159.94||159.99||159.99||159.94|103
1744120040000|2025-04-08 13:47:20|160.02|159.94|159.92|159.84|160.02|159.94|159.92|159.84|80
1744120050000|2025-04-08 13:47:30|159.87|159.79|159.97|159.89|159.97|159.89|159.87|159.79|32
1744120060000|2025-04-08 13:47:40|160.02|159.94|160.02|159.89|160.02|159.94|159.97|159.89|0
1744120070000|2025-04-08 13:47:50|159.97|159.94|159.92|159.84|160.02|159.94|159.92|159.84|28
1744120080000|2025-04-08 13:48:00|159.97|159.89|160.07|159.99|160.07|159.99|159.92|159.84|177
1744120090000|2025-04-08 13:48:10|160.02|159.94|160.07|159.99|160.07|159.99|160.02|159.94|155
1744120100000|2025-04-08 13:48:20|160.02|159.94|160.02|159.94|160.02|159.94|160.02|159.89|187
1744120110000|2025-04-08 13:48:30|160.07|159.99|159.82|159.69|160.07|159.99|159.82|159.69|11
1744120120000|2025-04-08 13:48:40|159.77|159.74|159.82|159.74|159.92|159.79|159.77|159.69|18
1744120130000|2025-04-08 13:48:50|159.87|159.79|159.67|159.54|159.87|159.79|159.62|159.54|54
1744120140000|2025-04-08 13:49:00|159.62|159.49|159.67|159.59|159.67|159.59|159.57|159.44|90
1744120150000|2025-04-08 13:49:10|159.72|159.64|159.77|159.69|159.82|159.74|159.72|159.64|20
1744120160000|2025-04-08 13:49:20|159.82|159.74|159.77|159.64|159.87|159.74|159.77|159.64|54
1744120170000|2025-04-08 13:49:30|159.72|159.59|159.72|159.64|159.72|159.64|159.67|159.59|50
1744120180000|2025-04-08 13:49:40|159.77|159.59|159.82|159.69|159.82|159.74|159.72|159.59|17
1744120190000|2025-04-08 13:49:50|159.77|159.64|159.67|159.59|159.77|159.64|159.62|159.49|67
1744120200000|2025-04-08 13:50:00|159.72|159.54|159.62|159.54|159.82|159.74|159.62|159.54|740
1744120210000|2025-04-08 13:50:10|159.57|159.49|159.52|159.39|159.62|159.49|159.52|159.39|38
1744120220000|2025-04-08 13:50:20|159.47|159.44|159.37|159.29|159.57|159.49|159.37|159.29|84
1744120230000|2025-04-08 13:50:30|159.42|159.24|159.42|159.34|159.42|159.34|159.37|159.24|23
1744120240000|2025-04-08 13:50:40|159.47|159.29|159.27|159.19|159.47|159.34|159.27|159.19|42
1744120250000|2025-04-08 13:50:50|159.32|159.14|159.27|159.19|159.32|159.24|159.22|159.14|90
1744120260000|2025-04-08 13:51:00|159.32|159.24|159.42|159.29|159.42|159.29|159.22|159.14|94
1744120270000|2025-04-08 13:51:10|159.47|159.34|159.37|159.24|159.47|159.34|159.32|159.24|5
1744120280000|2025-04-08 13:51:20|159.32|159.29|159.47|159.39|159.52|159.44|159.32|159.24|193
1744120290000|2025-04-08 13:51:30|159.52|159.34|159.47|159.39|159.52|159.39|159.42|159.34|38
1744120300000|2025-04-08 13:51:40|159.52|159.44|159.62|159.54|159.62|159.54|159.52|159.44|8
1744120310000|2025-04-08 13:51:50|159.67|159.59|159.52|159.44|159.67|159.59|159.52|159.44|57
1744120320000|2025-04-08 13:52:00|159.57|159.49|159.67|159.59|159.72|159.59|159.57|159.44|8
1744120330000|2025-04-08 13:52:10|159.72|159.54|159.67|159.59|159.77|159.64|159.67|159.54|46
1744120340000|2025-04-08 13:52:20|159.62|159.54|159.67|159.54|159.72|159.59|159.62|159.54|6
1744120350000|2025-04-08 13:52:30|159.72|159.59|159.77|159.64|159.77|159.64|159.67|159.59|45
1744120360000|2025-04-08 13:52:40|159.72|159.69|159.67|159.59|159.77|159.69|159.67|159.59|4244
1744120370000|2025-04-08 13:52:50|159.62|159.54|159.77|159.69|159.82|159.74|159.62|159.54|70
1744120380000|2025-04-08 13:53:00|159.82|159.74|159.97|159.89|160.02|159.89|159.77|159.69|7
1744120390000|2025-04-08 13:53:10|160.02|159.94|160.07|159.99|160.07|159.99|159.97|159.89|38
1744120400000|2025-04-08 13:53:20|160.02|159.94|160.02|159.89|160.07|159.99|160.02|159.89|21
1744120410000|2025-04-08 13:53:30|159.97|159.84|159.92|159.84|160.02|159.84|159.92|159.79|41
1744120420000|2025-04-08 13:53:40|159.97|159.89|160.02|159.94|160.07|159.94|159.92|159.84|20
1744120430000|2025-04-08 13:53:50|160.07|159.89|160.02|159.94|160.07|159.94|159.97|159.89|43
1744120440000|2025-04-08 13:54:00|159.97|159.84|160.07|159.99|160.07|159.99|159.97|159.84|84
1744120450000|2025-04-08 13:54:10|160.02|159.94|160.02|159.94|160.02|159.94|160.02|159.89|54
1744120460000|2025-04-08 13:54:20|160.07|159.99|160.02|159.89|160.07|159.99|159.97|159.89|139
1744120470000|2025-04-08 13:54:30|159.97|159.94|159.97|159.89|160.02|159.94|159.92|159.79|118
1744120480000|2025-04-08 13:54:40|160.02|159.84|160.07|159.99|160.07|159.99|159.97|159.84|43
1744120490000|2025-04-08 13:54:50|160.02|159.94|160.07|159.99|160.07|159.99|160.02|159.94|98
1744120500000|2025-04-08 13:55:00|160.02|159.94|159.97|159.89|160.07|159.99|159.97|159.84|80
1744120510000|2025-04-08 13:55:10|160.02|159.84|160.07|159.99|160.07|159.99|159.92|159.84|82
1744120520000|2025-04-08 13:55:20|160.12|160.04|160.17|160.09|160.22|160.14|160.12|159.99|191
1744120530000|2025-04-08 13:55:30|160.12|160.04|160.22|160.14|160.22|160.14|160.12|160.04|88
1744120540000|2025-04-08 13:55:40|160.27|160.19|160.27|160.19|160.32|160.19|160.27|160.14|89
1744120550000|2025-04-08 13:55:50|160.22|160.14|160.22|160.14|160.27|160.14|160.17|160.09|96
1744120560000|2025-04-08 13:56:00|160.27|160.19|160.27|160.19|160.32|160.24|160.27|160.19|67
1744120570000|2025-04-08 13:56:10|160.32|160.24|160.17|160.04|160.32|160.24|160.12|159.99|45
1744120580000|2025-04-08 13:56:20|160.12|160.09|160.17|160.09|160.22|160.14|160.12|160.04|52
1744120590000|2025-04-08 13:56:30|160.12|160.04|160.22|160.14|160.22|160.14|160.12|160.04|59
1744120600000|2025-04-08 13:56:40|160.12|160.04|160.12|160.04|160.17|160.04|160.07|159.99|70
1744120610000|2025-04-08 13:56:50|160.17|160.09|160.27|160.14|160.27|160.19|160.17|160.09|129
1744120620000|2025-04-08 13:57:00|160.22|160.09|160.22|160.09|160.22|160.14|160.12|159.99|19
1744120630000|2025-04-08 13:57:10|160.17|160.14|160.22|160.14|160.22|160.14|160.17|160.09|60
1744120640000|2025-04-08 13:57:20|160.17|160.09|160.17|160.09|160.22|160.14|160.17|160.04|11
1744120650000|2025-04-08 13:57:30|160.22|160.14|160.22|160.14|160.27|160.14|160.17|160.09|30
1744120660000|2025-04-08 13:57:40|160.17|160.09|160.22|160.14|160.32|160.24|160.17|160.09|47
1744120670000|2025-04-08 13:57:50|160.27|160.09|160.27|160.19|160.32|160.24|160.27|160.09|24
1744120680000|2025-04-08 13:58:00|160.22|160.14|160.17|160.09|160.27|160.14|160.12|159.99|125
1744120690000|2025-04-08 13:58:10|160.22|160.14|160.22|160.14|160.27|160.14|160.17|160.14|6
1744120700000|2025-04-08 13:58:20|160.17|160.09|160.22|160.14|160.27|160.14|160.17|160.09|64
1744120710000|2025-04-08 13:58:30|160.27|160.09|160.27|160.19|160.27|160.19|160.22|160.09|12
1744120720000|2025-04-08 13:58:40|160.32|160.24|160.37|160.29|160.37|160.29|160.27|160.24|41
1744120730000|2025-04-08 13:58:50|160.42|160.24|160.37|160.24|160.42|160.29|160.27|160.19|54
1744120740000|2025-04-08 13:59:00|160.32|160.19|160.27|160.19|160.32|160.19|160.22|160.14|46
1744120750000|2025-04-08 13:59:10|160.32|160.24|160.27|160.19|160.32|160.24|160.22|160.14|10
1744120760000|2025-04-08 13:59:20|160.32|160.24|160.42|160.29|160.42|160.29|160.32|160.24|33
1744120770000|2025-04-08 13:59:30|160.37|160.34|160.37|160.29|160.42|160.34|160.37|160.29|1
1744120780000|2025-04-08 13:59:40|160.32|160.24|160.32|160.19|160.37|160.24|160.32|160.19|48
1744120790000|2025-04-08 13:59:50|160.27|160.24|160.12|160.04|160.27|160.24|160.12|160.04|117
1744120800000|2025-04-08 14:00:00|160.17|160.09|160.17|160.04|160.32|160.24|160.12|159.99|81
1744120810000|2025-04-08 14:00:10|160.12|160.09|160.12|159.99|160.17|160.09|160.07|159.99|7
1744120820000|2025-04-08 14:00:20|160.17|160.04|160.17|160.04|160.22|160.14|160.12|160.04|64
1744120830000|2025-04-08 14:00:30|160.12|160.09|160.22|160.09|160.22|160.09|160.12|160.04|0
1744120840000|2025-04-08 14:00:40|160.17|160.04|160.32|160.19|160.32|160.24|160.17|160.04|76
1744120850000|2025-04-08 14:00:50|160.27|160.24|160.22|160.14|160.42|160.34|160.22|160.09|354
1744120860000|2025-04-08 14:01:00|160.27|160.19|160.12|160.04|160.27|160.19|160.12|160.04|178
1744120870000|2025-04-08 14:01:10|160.17|160.09|160.17|160.09|160.22|160.09|160.17|160.04|64
1744120880000|2025-04-08 14:01:20|160.22|160.04|159.97|159.89|160.22|160.04|159.97|159.84|158
1744120890000|2025-04-08 14:01:30|160.02|159.94|160.02|159.89|160.02|159.94|159.97|159.89|40
1744120900000|2025-04-08 14:01:40|159.97|159.94|160.02|159.94|160.02|159.94|159.97|159.89|22
1744120910000|2025-04-08 14:01:50|159.97|159.89|160.07|159.99|160.07|159.99|159.97|159.89|119
1744120920000|2025-04-08 14:02:00|160.12|160.04|160.07|159.94|160.12|160.04|159.97|159.89|618
1744120930000|2025-04-08 14:02:10|160.02|159.89|159.92|159.84|160.02|159.89|159.92|159.79|280
1744120940000|2025-04-08 14:02:20|159.97|159.89|159.92|159.84|159.97|159.89|159.92|159.84|16
1744120950000|2025-04-08 14:02:30|159.97|159.89|160.17|160.04|160.17|160.09|159.92|159.89|68
1744120960000|2025-04-08 14:02:40|160.12|160.09|160.17|160.04|160.22|160.09|160.07|159.99|53
1744120970000|2025-04-08 14:02:50|160.12|160.09|160.17|160.04|160.22|160.14|160.12|160.04|12
1744120980000|2025-04-08 14:03:00|160.12|160.09|160.12|160.04|160.17|160.09|160.07|159.99|754
1744120990000|2025-04-08 14:03:10|160.07|159.99|160.12|159.99|160.12|160.04|160.07|159.94|26
1744121000000|2025-04-08 14:03:20|160.07|159.94|160.17|160.04|160.17|160.09|160.07|159.94|15
1744121010000|2025-04-08 14:03:30|160.12|160.09|160.27|160.14|160.27|160.14|160.12|160.09|11
1744121020000|2025-04-08 14:03:40|160.22|160.19|160.22|160.14|160.27|160.19|160.22|160.14|1456
1744121030000|2025-04-08 14:03:50|160.27|160.19|160.27|160.19|160.27|160.19|160.27|160.19|67
1744121040000|2025-04-08 14:04:00|160.22|160.14|160.27|160.19|160.27|160.19|160.17|160.09|70
1744121050000|2025-04-08 14:04:10|160.22|160.14|160.22|160.14|160.27|160.19|160.22|160.09|41
1744121060000|2025-04-08 14:04:20|160.17|160.09|160.12|159.99|160.17|160.09|160.12|159.99|686
1744121070000|2025-04-08 14:04:30|160.17|160.04|160.12|160.04|160.17|160.09|160.12|160.04|264
1744121080000|2025-04-08 14:04:40|160.17|160.09|160.22|160.09|160.27|160.19|160.12|160.04|125
1744121090000|2025-04-08 14:04:50|160.27|160.14|160.22|160.14|160.32|160.19|160.22|160.09|98
1744121100000|2025-04-08 14:05:00|160.27|160.19|160.37|160.24|160.37|160.24|160.22|160.14|37
1744121110000|2025-04-08 14:05:10|160.32|160.29|160.37|160.24|160.47|160.34|160.32|160.24|300
1744121120000|2025-04-08 14:05:20|160.32|160.29|160.37|160.29|160.42|160.29|160.32|160.24|44
1744121130000|2025-04-08 14:05:30|160.42|160.34|160.42|160.29|160.42|160.34|160.37|160.29|37
1744121140000|2025-04-08 14:05:40|160.47|160.34|160.42|160.34|160.47|160.39|160.42|160.34|166
1744121150000|2025-04-08 14:05:50|160.47|160.39|160.37|160.29|160.47|160.39|160.37|160.29|17
1744121160000|2025-04-08 14:06:00|160.42|160.34|160.52|160.44|160.57|160.49|160.42|160.34|87
1744121170000|2025-04-08 14:06:10|160.57|160.39|160.52|160.39|160.57|160.44|160.47|160.39|378
1744121180000|2025-04-08 14:06:20|160.47|160.44|160.47|160.39|160.52|160.44|160.47|160.34|53
1744121190000|2025-04-08 14:06:30|160.37|160.34|160.32|160.19|160.37|160.34|160.27|160.19|137
1744121200000|2025-04-08 14:06:40|160.27|160.24|160.22|160.09|160.32|160.24|160.17|160.09|256
1744121210000|2025-04-08 14:06:50|160.17|160.14|160.12|160.04|160.22|160.14|160.12|160.04|75
1744121220000|2025-04-08 14:07:00|160.17|159.99|160.12|160.04|160.17|160.04|160.07|159.99|37
1744121230000|2025-04-08 14:07:10|160.07|159.99|160.07|159.99|160.07|159.99|160.02|159.94|9
1744121240000|2025-04-08 14:07:20|160.02|159.89|159.92|159.84|160.02|159.89|159.92|159.84|90
1744121250000|2025-04-08 14:07:30|159.97|159.79|159.92|159.79|159.97|159.84|159.87|159.74|14
1744121260000|2025-04-08 14:07:40|159.87|159.84|159.82|159.69|159.87|159.84|159.82|159.69|41
1744121270000|2025-04-08 14:07:50|159.87|159.74|160.02|159.89|160.02|159.89|159.87|159.69|27
1744121280000|2025-04-08 14:08:00|159.97|159.94|160.02|159.94|160.12|159.99|159.97|159.89|58
1744121290000|2025-04-08 14:08:10|160.07|159.89|160.22|160.09|160.22|160.09|160.07|159.89|21
1744121300000|2025-04-08 14:08:20|160.17|160.04|160.12|160.04|160.17|160.04|160.12|159.99|132
1744121310000|2025-04-08 14:08:30|160.07|159.99|160.12|159.99|160.12|160.04|160.07|159.99|4
1744121320000|2025-04-08 14:08:40|160.07|160.04|160.12|159.99|160.12|160.04|160.07|159.99|72
1744121330000|2025-04-08 14:08:50|160.07|160.04|160.02|159.94|160.12|160.04|160.02|159.89|66
1744121340000|2025-04-08 14:09:00|159.97|159.89|160.07|159.94|160.07|159.99|159.97|159.84|81
1744121350000|2025-04-08 14:09:10|160.12|159.99|160.12|159.99|160.12|160.04|160.07|159.99|32
1744121360000|2025-04-08 14:09:20|160.17|160.09|160.17|160.09|160.27|160.14|160.17|160.09|127
1744121370000|2025-04-08 14:09:30|160.22|160.14|160.27|160.14|160.27|160.14|160.22|160.09|22
1744121380000|2025-04-08 14:09:40|160.22|160.19|160.27|160.19|160.32|160.24|160.22|160.14|65
1744121390000|2025-04-08 14:09:50|160.32|160.14|160.27|160.19|160.32|160.24|160.22|160.14|26
1744121400000|2025-04-08 14:10:00|160.32|160.24|160.42|160.34|160.42|160.34|160.32|160.24|66
1744121410000|2025-04-08 14:10:10|160.37|160.29|160.32|160.24|160.47|160.34|160.32|160.24|85
1744121420000|2025-04-08 14:10:20|160.37|160.19|160.32|160.24|160.37|160.24|160.27|160.19|26
1744121430000|2025-04-08 14:10:30|160.27|160.19|160.27|160.14|160.32|160.24|160.27|160.14|63
1744121440000|2025-04-08 14:10:40|160.22|160.09|160.22|160.14|160.27|160.14|160.17|160.09|286
1744121450000|2025-04-08 14:10:50|160.17|160.09|160.17|160.09|160.17|160.14|160.17|160.09|21
1744121460000|2025-04-08 14:11:00|160.22|159.99|160.12|160.04|160.22|160.04|160.07|159.99|519
1744121470000|2025-04-08 14:11:10|160.17|159.99|160.17|160.09|160.22|160.09|160.12|159.99|10
1744121480000|2025-04-08 14:11:20|160.22|160.04|160.32|160.24|160.37|160.24|160.22|160.04|44
1744121490000|2025-04-08 14:11:30|160.27|160.19|160.17|160.09|160.27|160.19|160.17|160.04|43
1744121500000|2025-04-08 14:11:40|160.22|160.14|160.27|160.14|160.27|160.14|160.17|160.14|6
1744121510000|2025-04-08 14:11:50|160.22|160.19|160.17|160.09|160.27|160.19|160.12|160.04|76
1744121520000|2025-04-08 14:12:00|160.22|160.14|160.12|160.04|160.22|160.14|160.12|160.04|22
1744121530000|2025-04-08 14:12:10|160.17|159.99|160.17|160.09|160.17|160.09|160.07|159.99|19
1744121540000|2025-04-08 14:12:20|160.22|160.14|160.17|160.04|160.22|160.14|160.07|159.99|33
1744121550000|2025-04-08 14:12:30|160.12|160.09|160.17|160.09|160.17|160.09|160.12|160.04|7
1744121560000|2025-04-08 14:12:40|160.27|160.14|160.27|160.19|160.32|160.19|160.27|160.14|53
1744121570000|2025-04-08 14:12:50|160.22|160.14|160.27|160.19|160.32|160.24|160.22|160.14|36
1744121580000|2025-04-08 14:13:00|160.32|160.14|160.32|160.19|160.32|160.24|160.27|160.14|2
1744121590000|2025-04-08 14:13:10|160.37|160.24|160.37|160.29|160.37|160.29|160.32|160.24|49
1744121600000|2025-04-08 14:13:20|160.32|160.24|160.37|160.24|160.37|160.29|160.32|160.24|34
1744121610000|2025-04-08 14:13:30|160.32|160.19|160.37|160.24|160.37|160.24|160.22|160.14|7
1744121620000|2025-04-08 14:13:40|160.32|160.29|160.37|160.29|160.42|160.34|160.32|160.24|36
1744121630000|2025-04-08 14:13:50|160.32|160.24|160.42|160.34|160.42|160.34|160.27|160.14|104
1744121640000|2025-04-08 14:14:00|160.47|160.39|160.42|160.29|160.47|160.39|160.37|160.29|35
1744121650000|2025-04-08 14:14:10|160.37|160.34|160.42|160.29|160.47|160.39|160.37|160.29|12
1744121660000|2025-04-08 14:14:20|160.37|160.34|160.52|160.39|160.52|160.39|160.37|160.29|7
1744121670000|2025-04-08 14:14:30|160.47|160.44|160.52|160.44|160.57|160.49|160.47|160.39|11
1744121680000|2025-04-08 14:14:40|160.57|160.49|160.52|160.44|160.62|160.49|160.52|160.39|36
1744121690000|2025-04-08 14:14:50|160.47|160.39|160.47|160.39|160.52|160.44|160.47|160.39|8
1744121700000|2025-04-08 14:15:00|160.52|160.44|160.52|160.39|160.57|160.44|160.47|160.34|39
1744121710000|2025-04-08 14:15:10|160.47|160.44|160.47|160.34|160.52|160.44|160.42|160.34|119
1744121720000|2025-04-08 14:15:20|160.42|160.29|160.42|160.34|160.42|160.34|160.37|160.29|19
1744121730000|2025-04-08 14:15:30|160.47|160.39|160.52|160.39|160.52|160.39|160.47|160.39|12
1744121740000|2025-04-08 14:15:40|160.47|160.44|160.52|160.39|160.57|160.44|160.47|160.39|11
1744121750000|2025-04-08 14:15:50|160.47|160.44|160.52|160.44|160.57|160.49|160.47|160.39|68
1744121760000|2025-04-08 14:16:00|160.57|160.39|160.62|160.54|160.62|160.54|160.52|160.39|37
1744121770000|2025-04-08 14:16:10|160.67|160.49|160.47|160.39|160.67|160.49|160.47|160.39|19
1744121780000|2025-04-08 14:16:20|160.52|160.44|160.52|160.39|160.52|160.44|160.47|160.39|109
1744121790000|2025-04-08 14:16:30|160.47|160.34|160.37|160.29|160.47|160.39|160.37|160.29|31
1744121800000|2025-04-08 14:16:40|160.42|160.34|160.37|160.29|160.42|160.34|160.37|160.29|5
1744121810000|2025-04-08 14:16:50|160.32|160.24|160.32|160.24|160.37|160.29|160.32|160.24|31
1744121820000|2025-04-08 14:17:00|160.37|160.29|160.47|160.34|160.47|160.39|160.37|160.24|61
1744121830000|2025-04-08 14:17:10|160.42|160.39|160.57|160.44|160.57|160.44|160.42|160.34|32
1744121840000|2025-04-08 14:17:20|160.52|160.39|160.52|160.44|160.52|160.44|160.47|160.39|27
1744121850000|2025-04-08 14:17:30|160.47|160.39|160.52|160.44|160.52|160.44|160.47|160.39|19
1744121860000|2025-04-08 14:17:40|160.57|160.39|160.57|160.49|160.57|160.49|160.52|160.39|43
1744121870000|2025-04-08 14:17:50|160.62|160.54|160.62|160.54|160.62|160.54|160.62|160.54|3
1744121880000|2025-04-08 14:18:00|160.67|160.59|160.72|160.64|160.72|160.64|160.67|160.54|42
1744121890000|2025-04-08 14:18:10|160.67|160.59|160.67|160.54|160.72|160.59|160.62|160.54|50
1744121900000|2025-04-08 14:18:20|160.62|160.49|160.52|160.39|160.62|160.49|160.47|160.39|17
1744121910000|2025-04-08 14:18:30|160.47|160.49|160.57|160.49|160.57|160.49|160.47|160.49|218
1744121920000|2025-04-08 14:18:40|160.62|160.54|160.62|160.54|160.67|160.54|160.57|160.54|129
1744121930000|2025-04-08 14:18:50|160.67|160.59|160.62|160.54|160.67|160.59|160.62|160.54|388
1744121940000|2025-04-08 14:19:00|160.57|160.49|160.62|160.54|160.62|160.54|160.47|160.39|183
1744121950000|2025-04-08 14:19:10|160.67|160.59|160.67|160.59|160.72|160.64|160.67|160.59|154
1744121960000|2025-04-08 14:19:20|160.72|160.54|160.62|160.54|160.72|160.59|160.62|160.54|99
1744121970000|2025-04-08 14:19:30|160.67|160.59|160.67|160.54|160.67|160.59|160.62|160.54|130
1744121980000|2025-04-08 14:19:40|160.62|160.59|160.57|160.49|160.67|160.59|160.57|160.49|184
1744121990000|2025-04-08 14:19:50|160.62|160.39|160.57|160.44|160.62|160.49|160.52|160.39|31
1744122000000|2025-04-08 14:20:00|160.62|160.49|160.62|160.54|160.67|160.59|160.62|160.49|88
1744122010000|2025-04-08 14:20:10|160.57|160.49|160.52|160.44|160.57|160.49|160.52|160.44|40
1744122020000|2025-04-08 14:20:20|160.57|160.49|160.62|160.54|160.62|160.54|160.52|160.49|68
1744122030000|2025-04-08 14:20:30|160.67|160.59|160.62|160.54|160.67|160.59|160.62|160.49|72
1744122040000|2025-04-08 14:20:40|160.67|160.49|160.67|160.59|160.72|160.64|160.67|160.49|181
1744122050000|2025-04-08 14:20:50|160.72|160.64|160.77|160.69|160.77|160.69|160.67|160.64|117
1744122060000|2025-04-08 14:21:00|160.72|160.64|160.72|160.64|160.77|160.69|160.72|160.64|46
1744122070000|2025-04-08 14:21:10|160.77|160.59|160.77|160.69|160.77|160.69|160.72|160.59|46
1744122080000|2025-04-08 14:21:20|160.82|160.74|160.87|160.79|160.92|160.84|160.77|160.74|192
1744122090000|2025-04-08 14:21:30|160.82|160.74|160.82|160.74|160.82|160.74|160.82|160.74|52
1744122100000|2025-04-08 14:21:40|160.87|160.79|160.82|160.74|160.92|160.84|160.82|160.74|154
1744122110000|2025-04-08 14:21:50|160.87|160.79|160.87|160.79|160.87|160.79|160.82|160.74|59
1744122120000|2025-04-08 14:22:00|160.92|160.84|161.02|160.89|161.02|160.89|160.87|160.79|58
1744122130000|2025-04-08 14:22:10|160.97|160.94|160.97|160.89|161.02|160.94|160.97|160.89|76
1744122140000|2025-04-08 14:22:20|161.02|160.94|161.02|160.89|161.02|160.94|160.97|160.89|297
1744122150000|2025-04-08 14:22:30|160.97|160.84|160.97|160.89|160.97|160.89|160.92|160.84|2
1744122160000|2025-04-08 14:22:40|160.92|160.84|160.87|160.79|160.92|160.84|160.87|160.79|5
1744122170000|2025-04-08 14:22:50|160.82|160.74|160.77|160.69|160.82|160.74|160.77|160.69|30
1744122180000|2025-04-08 14:23:00|160.82|160.64|160.82|160.74|160.82|160.74|160.82|160.64|27
1744122190000|2025-04-08 14:23:10|160.87|160.79|160.97|160.84|160.97|160.84|160.87|160.79|11
1744122200000|2025-04-08 14:23:20|160.92|160.89|160.92|160.84|160.97|160.89|160.92|160.84|46
1744122210000|2025-04-08 14:23:30|160.87|160.79|160.92|160.84|160.92|160.84|160.87|160.79|62
1744122220000|2025-04-08 14:23:40|160.87|160.79|160.87|160.79|160.87|160.84|160.87|160.79|26
1744122230000|2025-04-08 14:23:50|160.92|160.84|160.92|160.84|160.92|160.84|160.87|160.79|22
1744122240000|2025-04-08 14:24:00|160.87|160.79|160.87|160.74|160.87|160.79|160.82|160.74|39
1744122250000|2025-04-08 14:24:10|160.92|160.79|160.92|160.79|160.92|160.84|160.87|160.79|35
1744122260000|2025-04-08 14:24:20|160.87|160.84|160.87|160.74|160.92|160.84|160.87|160.74|27
1744122270000|2025-04-08 14:24:30|160.82|160.69|160.92|160.79|160.92|160.84|160.77|160.69|10
1744122280000|2025-04-08 14:24:40|160.87|160.84|160.92|160.84|160.92|160.84|160.87|160.79|79
1744122290000|2025-04-08 14:24:50|160.97|160.79|160.87|160.74|160.97|160.84|160.82|160.74|73
1744122300000|2025-04-08 14:25:00|160.92|160.79|160.92|160.84|160.92|160.84|160.87|160.74|419
1744122310000|2025-04-08 14:25:10|160.87|160.79|160.87|160.79|160.92|160.79|160.82|160.74|7
1744122320000|2025-04-08 14:25:20|160.97|160.84|160.92|160.84|161.02|160.94|160.87|160.79|209
1744122330000|2025-04-08 14:25:30|160.97|160.89|161.02|160.94|161.02|160.94|160.87|160.79|75
1744122340000|2025-04-08 14:25:40|160.97|160.89|160.92|160.84|161.02|160.94|160.92|160.84|23
1744122350000|2025-04-08 14:25:50|160.97|160.89|160.92|160.84|161.02|160.94|160.92|160.79|44
1744122360000|2025-04-08 14:26:00|160.97|160.89|160.97|160.89|161.02|160.94|160.92|160.84|374
1744122370000|2025-04-08 14:26:10|161.02|160.94|160.97|160.84|161.02|160.94|160.92|160.84|41
1744122380000|2025-04-08 14:26:20|160.92|160.89|160.97|160.84|160.97|160.89|160.87|160.79|36
1744122390000|2025-04-08 14:26:30|160.92|160.89|161.02|160.94|161.02|160.94|160.92|160.89|39
1744122400000|2025-04-08 14:26:40|161.07|160.89|161.02|160.94|161.07|160.99|160.97|160.89|59
1744122410000|2025-04-08 14:26:50|161.07|160.99|161.07|160.99|161.12|161.04|161.02|160.89|637
1744122420000|2025-04-08 14:27:00|161.12|161.04|161.12|161.04|161.17|161.04|161.07|160.99|16
1744122430000|2025-04-08 14:27:10|161.17|161.09|161.22|161.14|161.27|161.14|161.12|161.09|4
1744122440000|2025-04-08 14:27:20|161.17|161.09|161.07|160.99|161.17|161.09|161.07|160.99|151
1744122450000|2025-04-08 14:27:30|161.02|160.94|161.07|160.99|161.07|160.99|161.02|160.94|232
1744122460000|2025-04-08 14:27:40|161.02|160.94|161.07|160.94|161.07|160.99|161.02|160.94|327
1744122470000|2025-04-08 14:27:50|161.02|160.99|161.02|160.94|161.07|160.99|161.02|160.94|80
1744122480000|2025-04-08 14:28:00|161.07|160.99|161.12|161.04|161.12|161.04|161.07|160.94|614
1744122490000|2025-04-08 14:28:10|161.07|160.99|160.92|160.84|161.12|160.99|160.87|160.74|113
1744122500000|2025-04-08 14:28:20|161.02|160.94|161.12|161.04|161.12|161.04|160.97|160.89|99
1744122510000|2025-04-08 14:28:30|161.17|161.09|161.12|161.04|161.17|161.09|161.12|160.99|207
1744122520000|2025-04-08 14:28:40|161.17|161.09|161.07|160.99|161.17|161.09|161.07|160.99|346
1744122530000|2025-04-08 14:28:50|161.02|160.94|161.07|160.99|161.07|160.99|161.02|160.94|60
1744122540000|2025-04-08 14:29:00|161.02|160.94|161.02|160.94|161.02|160.94|161.02|160.89|571
1744122550000|2025-04-08 14:29:10|160.97|160.89|160.97|160.89|161.02|160.94|160.97|160.84|35
1744122560000|2025-04-08 14:29:20|160.92|160.84|160.97|160.89|160.97|160.89|160.92|160.84|65
1744122570000|2025-04-08 14:29:30|161.02|160.94|161.02|160.94|161.07|160.94|161.02|160.89|49
1744122580000|2025-04-08 14:29:40|161.07|160.99|161.02|160.89|161.07|160.99|160.97|160.89|78
1744122590000|2025-04-08 14:29:50|160.97|160.84|160.87|160.79|160.97|160.84|160.87|160.79|93
1744122600000|2025-04-08 14:30:00|160.92|160.84|160.97|160.89|160.97|160.89|160.87|160.79|313
1744122610000|2025-04-08 14:30:10|161.02|160.94|161.17|161.04|161.17|161.04|161.02|160.94|10
1744122620000|2025-04-08 14:30:20|161.12|160.99|161.02|160.89|161.12|161.04|160.92|160.84|107
1744122630000|2025-04-08 14:30:30|160.97|160.94|160.97|160.89|160.97|160.94|160.97|160.84|13
1744122640000|2025-04-08 14:30:40|160.92|160.84|160.82|160.74|160.97|160.89|160.82|160.74|102
1744122650000|2025-04-08 14:30:50|160.77|160.69|160.82|160.74|160.82|160.74|160.77|160.69|77
1744122660000|2025-04-08 14:31:00|160.87|160.69|160.72|160.64|160.87|160.69|160.67|160.59|75
1744122670000|2025-04-08 14:31:10|160.77|160.59|160.72|160.64|160.77|160.64|160.67|160.59|58
1744122680000|2025-04-08 14:31:20|160.67|160.59|160.67|160.59|160.67|160.64|160.67|160.54|46
1744122690000|2025-04-08 14:31:30|160.72|160.64|160.62|160.54|160.72|160.64|160.62|160.54|34
1744122700000|2025-04-08 14:31:40|160.67|160.59|160.62|160.54|160.72|160.59|160.62|160.54|56
1744122710000|2025-04-08 14:31:50|160.67|160.59|160.67|160.59|160.67|160.59|160.62|160.54|3
1744122720000|2025-04-08 14:32:00|160.72|160.64|160.82|160.69|160.82|160.74|160.72|160.64|27
1744122730000|2025-04-08 14:32:10|160.87|160.74|160.87|160.79|160.92|160.84|160.82|160.74|47
1744122740000|2025-04-08 14:32:20|160.92|160.84|160.92|160.84|160.92|160.84|160.92|160.79|185
1744122750000|2025-04-08 14:32:30|160.97|160.79|160.97|160.89|160.97|160.89|160.92|160.79|58
1744122760000|2025-04-08 14:32:40|161.02|160.94|160.97|160.89|161.07|160.94|160.97|160.89|60
1744122770000|2025-04-08 14:32:50|161.02|160.94|161.02|160.94|161.12|160.99|160.97|160.94|86
1744122780000|2025-04-08 14:33:00|161.07|160.99|161.02|160.94|161.07|160.99|161.02|160.94|34
1744122790000|2025-04-08 14:33:10|160.97|160.89|161.07|160.99|161.07|160.99|160.97|160.89|27
1744122800000|2025-04-08 14:33:20|161.12|160.94|160.92|160.84|161.12|160.99|160.92|160.84|248
1744122810000|2025-04-08 14:33:30|160.87|160.74|160.77|160.69|160.87|160.74|160.77|160.64|33
1744122820000|2025-04-08 14:33:40|160.82|160.74|160.87|160.79|160.87|160.79|160.77|160.74|35
1744122830000|2025-04-08 14:33:50|160.92|160.74|160.77|160.69|160.92|160.74|160.77|160.69|76
1744122840000|2025-04-08 14:34:00|160.82|160.74|160.92|160.84|160.92|160.84|160.82|160.74|156
1744122850000|2025-04-08 14:34:10|160.87|160.79|160.92|160.84|160.97|160.84|160.87|160.79|126
1744122860000|2025-04-08 14:34:20|160.97|160.79|160.92|160.84|160.97|160.89|160.92|160.79|13
1744122870000|2025-04-08 14:34:30|160.97|160.89|160.97|160.89|161.02|160.94|160.97|160.84|40
1744122880000|2025-04-08 14:34:40|161.02|160.94|161.02|160.94|161.02|160.94|160.97|160.94|4
1744122890000|2025-04-08 14:34:50|160.97|160.89|160.97|160.89|161.02|160.94|160.97|160.84|40
1744122900000|2025-04-08 14:35:00|161.02|160.94|161.07|160.99|161.07|160.99|161.02|160.94|59
1744122910000|2025-04-08 14:35:10|161.02|160.94|160.97|160.89|161.02|160.99|160.97|160.89|17
1744122920000|2025-04-08 14:35:20|161.02|160.94|161.02|160.94|161.07|160.94|160.97|160.89|16
1744122930000|2025-04-08 14:35:30|160.97|160.89|160.97|160.84|160.97|160.89|160.92|160.79|36
1744122940000|2025-04-08 14:35:40|160.92|160.89|160.87|160.79|160.92|160.89|160.87|160.79|10
1744122950000|2025-04-08 14:35:50|160.92|160.84|160.87|160.74|160.92|160.84|160.82|160.74|55
1744122960000|2025-04-08 14:36:00|160.82|160.79|160.97|160.84|160.97|160.89|160.82|160.74|30
1744122970000|2025-04-08 14:36:10|160.92|160.89|161.02|160.89|161.02|160.94|160.92|160.84|14
1744122980000|2025-04-08 14:36:20|161.07|160.94|160.97|160.89|161.07|160.99|160.97|160.89|74
1744122990000|2025-04-08 14:36:30|161.02|160.94|161.02|160.89|161.07|160.94|160.97|160.89|19
1744123000000|2025-04-08 14:36:40|161.07|160.94|161.02|160.94|161.07|160.94|161.02|160.89|35
1744123010000|2025-04-08 14:36:50|160.97|160.89|160.97|160.89|161.02|160.94|160.92|160.84|45
1744123020000|2025-04-08 14:37:00|161.02|160.94|160.97|160.89|161.02|160.94|160.97|160.89|10
1744123030000|2025-04-08 14:37:10|161.02|160.94|161.02|160.94|161.07|160.99|161.02|160.94|263
1744123040000|2025-04-08 14:37:20|160.97|160.89|161.02|160.94|161.07|160.99|160.97|160.89|12
1744123050000|2025-04-08 14:37:30|161.07|160.99|161.07|160.99|161.07|160.99|161.07|160.94|0
1744123060000|2025-04-08 14:37:40|161.12|161.04|160.97|160.89|161.17|161.04|160.97|160.89|332
1744123070000|2025-04-08 14:37:50|160.92|160.84|160.92|160.84|160.97|160.89|160.92|160.84|130
1744123080000|2025-04-08 14:38:00|160.97|160.89|160.97|160.84|160.97|160.89|160.92|160.79|54
1744123090000|2025-04-08 14:38:10|160.92|160.79|160.92|160.79|160.97|160.84|160.87|160.79|85
1744123100000|2025-04-08 14:38:20|160.87|160.84|160.82|160.74|160.87|160.84|160.77|160.69|206
1744123110000|2025-04-08 14:38:30|160.87|160.79|160.97|160.84|160.97|160.89|160.87|160.79|44
1744123120000|2025-04-08 14:38:40|160.92|160.89|160.92|160.84|160.97|160.89|160.92|160.84|120
1744123130000|2025-04-08 14:38:50|160.97|160.79|160.92|160.79|160.97|160.84|160.87|160.79|10
1744123140000|2025-04-08 14:39:00|160.97|160.84|160.97|160.89|161.02|160.94|160.97|160.84|35
1744123150000|2025-04-08 14:39:10|161.02|160.94|161.07|160.94|161.07|160.94|160.97|160.89|36
1744123160000|2025-04-08 14:39:20|161.02|160.99|161.02|160.94|161.07|160.99|160.97|160.89|41
1744123170000|2025-04-08 14:39:30|161.07|160.99|161.12|161.04|161.12|161.04|161.07|160.94|41
1744123180000|2025-04-08 14:39:40|161.07|160.99|161.07|160.94|161.12|160.99|160.97|160.89|59
1744123190000|2025-04-08 14:39:50|161.02|160.99|161.07|160.99|161.07|160.99|161.02|160.94|30
1744123200000|2025-04-08 14:40:00|161.12|160.94|161.07|160.99|161.17|161.04|161.07|160.94|365
1744123210000|2025-04-08 14:40:10|161.12|161.04|161.07|160.99|161.12|161.04|161.07|160.94|174
1744123220000|2025-04-08 14:40:20|161.12|161.04|161.07|160.99|161.12|161.04|161.07|160.94|33
1744123230000|2025-04-08 14:40:30|161.02|160.94|161.07|160.99|161.07|160.99|161.02|160.94|61
1744123240000|2025-04-08 14:40:40|161.02|160.94|161.02|160.89|161.02|160.99|160.97|160.89|23
1744123250000|2025-04-08 14:40:50|161.07|160.94|161.07|160.94|161.07|160.99|161.02|160.89|186
1744123260000|2025-04-08 14:41:00|161.02|160.99|161.02|160.94|161.02|160.99|160.97|160.89|413
1744123270000|2025-04-08 14:41:10|160.97|160.89|160.97|160.89|160.97|160.89|160.92|160.84|70
1744123280000|2025-04-08 14:41:20|161.02|160.94|160.97|160.89|161.02|160.94|160.97|160.89|125
1744123290000|2025-04-08 14:41:30|161.02|160.94|160.97|160.89|161.02|160.94|160.97|160.84|118
1744123300000|2025-04-08 14:41:40|161.02|160.84|160.97|160.89|161.07|160.94|160.97|160.84|126
1744123310000|2025-04-08 14:41:50|161.02|160.94|161.02|160.94|161.02|160.94|161.02|160.89|14
1744123320000|2025-04-08 14:42:00|160.97|160.89|161.07|160.94|161.07|160.99|160.97|160.84|280
1744123330000|2025-04-08 14:42:10|161.02|160.99|161.02|160.89|161.02|160.99|160.97|160.89|338
1744123340000|2025-04-08 14:42:20|160.97||160.97||161.02||160.97||0
1744123350000|2025-04-08 14:42:30|160.92|160.84|160.97|160.89|160.97|160.89|160.92|160.84|57
1744123360000|2025-04-08 14:42:40|161.02|160.94|161.07|160.94|161.07|160.99|161.02|160.94|147
1744123370000|2025-04-08 14:42:50|161.02|160.99|160.87|160.79|161.07|160.99|160.87|160.79|45
1744123380000|2025-04-08 14:43:00||160.74||160.79||160.79||160.74|102
1744123390000|2025-04-08 14:43:10|160.92||160.87||160.92||160.87||31
1744123400000|2025-04-08 14:43:20|160.92|160.84|160.92|160.84|160.92|160.84|160.87|160.79|35
1744123410000|2025-04-08 14:43:30|160.87|160.79|160.92|160.79|160.92|160.84|160.87|160.79|86
1744123420000|2025-04-08 14:43:40|160.87|160.74|160.82|160.74|160.87|160.79|160.82|160.69|491
1744123430000|2025-04-08 14:43:50|160.87|160.69|160.82|160.74|160.87|160.74|160.77|160.64|119
1744123440000|2025-04-08 14:44:00|160.77|160.69|160.77|160.69|160.82|160.74|160.72|160.64|106
1744123450000|2025-04-08 14:44:10|160.82|160.64|160.72|160.64|160.82|160.74|160.72|160.64|403
1744123460000|2025-04-08 14:44:20|160.77|160.69|160.72|160.64|160.77|160.69|160.72|160.64|8
1744123470000|2025-04-08 14:44:30|160.67|160.59|160.72|160.64|160.77|160.69|160.67|160.59|642
1744123480000|2025-04-08 14:44:40||160.59||160.64||160.64||160.59|254
1744123490000|2025-04-08 14:44:50|160.67|160.59|160.67|160.59|160.72|160.64|160.67|160.59|36
1744123500000|2025-04-08 14:45:00|160.62|160.54|160.47|160.39|160.62|160.54|160.47|160.39|566
1744123510000|2025-04-08 14:45:10|160.42|160.34|160.42|160.34|160.47|160.34|160.37|160.29|149
1744123520000|2025-04-08 14:45:20|160.37|160.29|160.32|160.24|160.37|160.29|160.27|160.19|52
1744123530000|2025-04-08 14:45:30|160.37|160.29|160.37|160.29|160.47|160.34|160.37|160.29|258
1744123540000|2025-04-08 14:45:40|160.32|160.24|160.37|160.29|160.42|160.29|160.32|160.24|105
1744123550000|2025-04-08 14:45:50|160.42|160.24|160.32|160.24|160.42|160.29|160.32|160.19|214
1744123560000|2025-04-08 14:46:00|160.27|160.19|160.22|160.14|160.32|160.24|160.17|160.04|70
1744123570000|2025-04-08 14:46:10|160.27|160.19|160.32|160.24|160.32|160.24|160.27|160.19|106
1744123580000|2025-04-08 14:46:20|160.37|160.19|160.32|160.19|160.37|160.24|160.27|160.14|16
1744123590000|2025-04-08 14:46:30|160.27|160.24|160.27|160.19|160.27|160.24|160.22|160.14|10
1744123600000|2025-04-08 14:46:40|160.32|160.14|160.32|160.24|160.32|160.24|160.27|160.14|39
1744123610000|2025-04-08 14:46:50|160.27|160.19|160.17|160.09|160.27|160.19|160.17|160.09|46
1744123620000|2025-04-08 14:47:00|160.22||160.17||160.22||160.17||10
1744123630000|2025-04-08 14:47:10|160.22|160.04|160.17|160.09|160.22|160.14|160.17|160.04|237
1744123640000|2025-04-08 14:47:20|160.22|160.14|160.22|160.14|160.22|160.14|160.17|160.09|159
1744123650000|2025-04-08 14:47:30|160.17|160.09|160.22|160.14|160.27|160.19|160.17|160.09|91
1744123660000|2025-04-08 14:47:40|160.17|160.09|160.22|160.09|160.22|160.14|160.17|160.09|62
1744123670000|2025-04-08 14:47:50|160.27|160.14|160.27|160.19|160.27|160.19|160.27|160.14|21
1744123680000|2025-04-08 14:48:00|160.32|160.09|160.17|160.09|160.32|160.14|160.17|160.09|239
1744123690000|2025-04-08 14:48:10|160.12|160.04|160.12|160.04|160.17|160.09|160.12|160.04|443
1744123700000|2025-04-08 14:48:20|160.07|159.99|160.12|160.04|160.17|160.04|160.07|159.99|63
1744123710000|2025-04-08 14:48:30|160.17|160.09|160.07|159.99|160.17|160.09|160.07|159.99|79
1744123720000|2025-04-08 14:48:40|160.12|160.04|160.12|160.04|160.12|160.04|160.07|159.99|29
1744123730000|2025-04-08 14:48:50|160.17|159.99|160.27|160.19|160.27|160.19|160.17|159.99|76
1744123740000|2025-04-08 14:49:00|160.32|160.24|160.27|160.19|160.32|160.24|160.22|160.14|54
1744123750000|2025-04-08 14:49:10|160.32|160.14|160.32|160.24|160.32|160.24|160.27|160.14|55
1744123760000|2025-04-08 14:49:20|160.27|160.19|160.12|160.04|160.32|160.24|160.12|160.04|595
1744123770000|2025-04-08 14:49:30|160.07|159.99|160.12|160.04|160.17|160.04|160.07|159.99|32
1744123780000|2025-04-08 14:49:40|160.17|159.99|160.17|160.04|160.17|160.04|160.07|159.99|330
1744123790000|2025-04-08 14:49:50|160.12|159.99|160.17|160.04|160.17|160.04|160.02|159.94|79
1744123800000|2025-04-08 14:50:00|160.12|160.09|160.12|160.04|160.22|160.09|160.12|160.04|10
1744123810000|2025-04-08 14:50:10|160.17|160.09|160.12|159.99|160.17|160.09|160.07|159.99|90
1744123820000|2025-04-08 14:50:20|160.07|159.94|160.02|159.94|160.07|159.99|160.02|159.89|250
1744123830000|2025-04-08 14:50:30|159.97|159.89|159.97|159.89|159.97|159.89|159.97|159.84|129
1744123840000|2025-04-08 14:50:40|160.02|159.84|159.97|159.89|160.02|159.89|159.92|159.84|167
1744123850000|2025-04-08 14:50:50|160.02|159.79|159.87|159.79|160.02|159.84|159.87|159.79|15
1744123860000|2025-04-08 14:51:00|159.92|159.84|159.82|159.74|159.92|159.84|159.82|159.74|106
1744123870000|2025-04-08 14:51:10|159.87|159.79|159.87|159.79|159.92|159.84|159.87|159.79|69
1744123880000|2025-04-08 14:51:20|159.82|159.74|159.72|159.64|159.87|159.74|159.72|159.64|149
1744123890000|2025-04-08 14:51:30|159.67|159.59|159.77|159.64|159.77|159.69|159.67|159.59|117
1744123900000|2025-04-08 14:51:40|159.72|159.69|159.77|159.69|159.77|159.69|159.72|159.64|37
1744123910000|2025-04-08 14:51:50|159.72|159.64|159.67|159.59|159.72|159.69|159.67|159.59|291
1744123920000|2025-04-08 14:52:00|159.62|159.54|159.52|159.44|159.62|159.54|159.52|159.44|271
1744123930000|2025-04-08 14:52:10|159.47|159.39|159.47|159.39|159.52|159.44|159.47|159.34|372
1744123940000|2025-04-08 14:52:20|159.42|159.34|159.62|159.54|159.67|159.54|159.42|159.34|360
1744123950000|2025-04-08 14:52:30|159.67|159.44|159.57|159.49|159.67|159.49|159.57|159.44|111
1744123960000|2025-04-08 14:52:40|159.62|159.44|159.47|159.39|159.62|159.44|159.47|159.39|73
1744123970000|2025-04-08 14:52:50|159.52|159.44|159.52|159.39|159.62|159.54|159.47|159.39|493
1744123980000|2025-04-08 14:53:00|159.57|159.44|159.57|159.49|159.62|159.49|159.52|159.39|97
1744123990000|2025-04-08 14:53:10|159.52|159.44|159.52|159.44|159.52|159.44|159.47|159.39|145
1744124000000|2025-04-08 14:53:20|159.47|159.39|159.52|159.44|159.52|159.44|159.47|159.39|59
1744124010000|2025-04-08 14:53:30|159.57||159.52||159.57||159.52||1770
1744124020000|2025-04-08 14:53:40|159.57|159.49|159.57|159.49|159.57|159.49|159.52|159.44|161
1744124030000|2025-04-08 14:53:50|159.62|159.54|159.62|159.54|159.67|159.59|159.57|159.49|245
1744124040000|2025-04-08 14:54:00|159.57|159.49|159.57|159.49|159.62|159.54|159.57|159.44|129
1744124050000|2025-04-08 14:54:10|159.52|159.44|159.57|159.44|159.57|159.49|159.52|159.39|45
1744124060000|2025-04-08 14:54:20|159.52||159.52||159.52||159.52||225
1744124070000|2025-04-08 14:54:30|159.47|159.39|159.47|159.34|159.52|159.39|159.47|159.34|124
1744124080000|2025-04-08 14:54:40|159.42|159.29|159.37|159.29|159.42|159.29|159.37|159.24|62
1744124090000|2025-04-08 14:54:50|159.32|159.24|159.37|159.29|159.37|159.29|159.32|159.24|89
1744124100000|2025-04-08 14:55:00|159.32|159.24|159.32|159.24|159.37|159.29|159.32|159.24|837
1744124110000|2025-04-08 14:55:10|159.37|159.19|159.42|159.34|159.42|159.34|159.37|159.19|313
1744124120000|2025-04-08 14:55:20|159.37|159.29|159.37|159.29|159.42|159.34|159.37|159.29|184
1744124130000|2025-04-08 14:55:30|159.42|159.34|159.32|159.24|159.42|159.34|159.32|159.19|103
1744124140000|2025-04-08 14:55:40|159.37|159.29|159.37|159.29|159.37|159.29|159.32|159.19|362
1744124150000|2025-04-08 14:55:50|159.42|159.34|159.42|159.34|159.47|159.34|159.42|159.29|87
1744124160000|2025-04-08 14:56:00|159.47|159.39|159.42|159.34|159.47|159.39|159.42|159.34|66
1744124170000|2025-04-08 14:56:10|159.47|159.39|159.37|159.29|159.47|159.39|159.37|159.29|121
1744124180000|2025-04-08 14:56:20|159.32|159.24|159.27|159.19|159.37|159.29|159.27|159.19|35
1744124190000|2025-04-08 14:56:30|159.32|159.14|159.22|159.14|159.32|159.19|159.22|159.14|102
1744124200000|2025-04-08 14:56:40|159.27|159.19|159.22|159.14|159.32|159.19|159.22|159.14|104
1744124210000|2025-04-08 14:56:50|159.27|159.19|159.27|159.19|159.32|159.24|159.27|159.14|61
1744124220000|2025-04-08 14:57:00|159.22|159.14|159.32|159.19|159.32|159.24|159.17|159.09|253
1744124230000|2025-04-08 14:57:10|159.27|159.24|159.27|159.19|159.27|159.24|159.22|159.14|125
1744124240000|2025-04-08 14:57:20|159.22|159.14|159.17|159.09|159.27|159.14|159.17|159.09|83
1744124250000|2025-04-08 14:57:30|159.12|159.04|159.17|159.04|159.17|159.04|159.07|158.99|154
1744124260000|2025-04-08 14:57:40|159.12|159.09|159.22|159.14|159.22|159.14|159.12|159.09|65
1744124270000|2025-04-08 14:57:50|159.27|159.09|159.17|159.09|159.27|159.09|159.17|159.09|435
1744124280000|2025-04-08 14:58:00|159.12|159.04|159.12|158.99|159.17|159.09|159.12|158.99|14
1744124290000|2025-04-08 14:58:10|159.17|159.04|159.07|158.99|159.17|159.04|159.07|158.99|76
1744124300000|2025-04-08 14:58:20|159.02|158.94|159.02|158.94|159.02|158.99|159.02|158.94|270
1744124310000|2025-04-08 14:58:30|159.07|158.89|159.07|158.99|159.07|158.99|159.02|158.89|88
1744124320000|2025-04-08 14:58:40|159.02|158.94|159.07|158.94|159.07|158.94|159.02|158.89|166
1744124330000|2025-04-08 14:58:50|159.02|158.99|159.12|159.04|159.12|159.04|159.02|158.99|85
1744124340000|2025-04-08 14:59:00|159.07|158.99|159.02|158.94|159.07|158.99|159.02|158.89|55
1744124350000|2025-04-08 14:59:10|159.07|158.99|159.02|158.89|159.07|158.99|158.97|158.89|124
1744124360000|2025-04-08 14:59:20|158.97|158.94|158.97|158.89|159.02|158.94|158.97|158.89|123
1744124370000|2025-04-08 14:59:30|159.02|158.94|159.02|158.89|159.07|158.94|159.02|158.89|103
1744124380000|2025-04-08 14:59:40|158.97|158.94|158.97|158.84|159.02|158.94|158.97|158.84|164
1744124390000|2025-04-08 14:59:50|158.92|158.89|158.97|158.84|158.97|158.89|158.92|158.84|226
1744124400000|2025-04-08 15:00:00|159.02|158.89|159.07|158.94|159.07|158.99|158.97|158.89|930
1744124410000|2025-04-08 15:00:10|159.12|158.99|159.12|158.99|159.12|159.04|159.07|158.99|56
1744124420000|2025-04-08 15:00:20|159.17|159.04|159.27|159.14|159.27|159.14|159.12|159.04|81
1744124430000|2025-04-08 15:00:30|159.22|159.09|159.22|159.14|159.27|159.19|159.22|159.09|31
1744124440000|2025-04-08 15:00:40|159.17|159.09|159.17|159.04|159.17|159.09|159.07|158.99|98
1744124450000|2025-04-08 15:00:50|159.12|158.99|159.07|158.99|159.17|158.99|159.07|158.99|48
1744124460000|2025-04-08 15:01:00|159.12|159.04|159.12|159.04|159.12|159.04|159.12|159.04|30
1744124470000|2025-04-08 15:01:10|159.17|159.09|159.12|159.04|159.17|159.09|159.12|159.04|59
1744124480000|2025-04-08 15:01:20|159.07|158.99|159.17|159.09|159.17|159.09|159.07|158.99|47
1744124490000|2025-04-08 15:01:30|159.22|159.14|159.17|159.09|159.22|159.14|159.17|159.09|66
1744124500000|2025-04-08 15:01:40|159.12|159.04|159.17|159.09|159.17|159.09|159.12|159.04|18
1744124510000|2025-04-08 15:01:50|159.22|159.14|159.22|159.09|159.22|159.14|159.17|159.09|17
1744124520000|2025-04-08 15:02:00|159.27|159.14|159.22|159.14|159.32|159.19|159.22|159.09|101
1744124530000|2025-04-08 15:02:10|159.17|159.09|159.12|159.04|159.22|159.14|159.12|159.04|45
1744124540000|2025-04-08 15:02:20|159.17|159.09|159.22|159.09|159.22|159.14|159.12|159.09|84
1744124550000|2025-04-08 15:02:30|159.17|159.14|159.27|159.19|159.27|159.19|159.17|159.09|202
1744124560000|2025-04-08 15:02:40|159.32|159.14|159.22|159.14|159.32|159.24|159.22|159.14|23
1744124570000|2025-04-08 15:02:50|159.27|159.19|159.22|159.14|159.27|159.19|159.22|159.14|27
1744124580000|2025-04-08 15:03:00|159.27|159.19|159.17|159.09|159.27|159.19|159.12|159.04|73
1744124590000|2025-04-08 15:03:10|159.12|159.04|159.12|159.04|159.17|159.04|159.12|159.04|71
1744124600000|2025-04-08 15:03:20|159.17|159.09|159.17|159.09|159.17|159.09|159.17|159.04|18
1744124610000|2025-04-08 15:03:30|159.22|159.14|159.17|159.09|159.22|159.14|159.17|159.09|35
1744124620000|2025-04-08 15:03:40|159.22|159.14|159.22|159.14|159.22|159.14|159.17|159.09|110
1744124630000|2025-04-08 15:03:50|159.17|159.09|159.22|159.09|159.22|159.09|159.17|159.09|39
1744124640000|2025-04-08 15:04:00|159.17|159.14|159.12|159.04|159.22|159.14|159.12|159.04|43
1744124650000|2025-04-08 15:04:10|159.17|158.99|159.02|158.94|159.17|158.99|159.02|158.94|173
1744124660000|2025-04-08 15:04:20|159.07|158.99|159.07|158.99|159.07|158.99|159.07|158.94|85
1744124670000|2025-04-08 15:04:30|159.12|159.04|159.12|158.99|159.12|159.04|159.07|158.99|65
1744124680000|2025-04-08 15:04:40|159.17|159.04|159.12|159.04|159.17|159.09|159.12|158.99|76
1744124690000|2025-04-08 15:04:50|159.17|159.09|159.17|159.09|159.22|159.09|159.12|159.04|4
1744124700000|2025-04-08 15:05:00|159.12|159.04|159.12|159.04|159.17|159.09|159.12|159.04|57
1744124710000|2025-04-08 15:05:10|159.07|158.99|159.12|159.04|159.12|159.04|159.07|158.94|48
1744124720000|2025-04-08 15:05:20|159.07|158.99|159.07|158.99|159.07|159.04|159.02|158.94|8
1744124730000|2025-04-08 15:05:30|159.02|158.89|159.02|158.94|159.02|158.94|158.97|158.84|218
1744124740000|2025-04-08 15:05:40|158.97|158.89|158.92|158.84|159.02|158.89|158.92|158.84|61
1744124750000|2025-04-08 15:05:50|158.97|158.89|158.97|158.89|158.97|158.89|158.92|158.84|52
1744124760000|2025-04-08 15:06:00|159.02|158.94|158.97|158.84|159.02|158.94|158.97|158.84|59
1744124770000|2025-04-08 15:06:10|158.92|158.89|158.92|158.84|159.07|158.99|158.92|158.84|43
1744124780000|2025-04-08 15:06:20|158.87|158.79|158.92|158.79|158.92|158.84|158.82|158.74|58
1744124790000|2025-04-08 15:06:30|158.87|158.84|158.92|158.84|158.92|158.84|158.87|158.79|165
1744124800000|2025-04-08 15:06:40|158.97|158.89|158.97|158.84|158.97|158.89|158.97|158.84|35
1744124810000|2025-04-08 15:06:50|158.92|158.89|158.92|158.84|158.97|158.89|158.92|158.84|28
1744124820000|2025-04-08 15:07:00|158.97|158.89|158.92|158.79|158.97|158.89|158.92|158.79|38
1744124830000|2025-04-08 15:07:10|158.87|158.84|158.97|158.84|158.97|158.89|158.87|158.84|1339
1744124840000|2025-04-08 15:07:20|159.02|158.89|159.07|158.99|159.07|158.99|159.02|158.84|188
1744124850000|2025-04-08 15:07:30|159.12|158.94|159.07|158.94|159.12|158.99|159.02|158.94|931
1744124860000|2025-04-08 15:07:40||158.99||158.99||158.99||158.94|38
1744124870000|2025-04-08 15:07:50|159.02|158.94|159.02|158.94|159.07|158.94|159.02|158.94|21
1744124880000|2025-04-08 15:08:00|159.07|158.99|159.02|158.94|159.07|158.99|159.02|158.89|32
1744124890000|2025-04-08 15:08:10|158.97|158.89|158.87|158.79|158.97|158.89|158.87|158.79|35
1744124900000|2025-04-08 15:08:20|158.92|158.84|158.87|158.79|158.92|158.84|158.87|158.79|41
1744124910000|2025-04-08 15:08:30||158.74||158.74||158.79||158.74|38
1744124920000|2025-04-08 15:08:40|158.82|158.79|158.82|158.74|158.87|158.79|158.82|158.74|57
1744124930000|2025-04-08 15:08:50|158.77|158.69|158.82|158.69|158.82|158.69|158.77|158.64|59
1744124940000|2025-04-08 15:09:00|158.77|158.74|158.77|158.69|158.82|158.74|158.77|158.69|65
1744124950000|2025-04-08 15:09:10|158.82|158.64|158.82|158.74|158.82|158.74|158.82|158.64|38
1744124960000|2025-04-08 15:09:20|158.77|158.69|158.82|158.74|158.82|158.74|158.77|158.69|51
1744124970000|2025-04-08 15:09:30|158.87|158.69|158.97|158.89|158.97|158.89|158.87|158.69|72
1744124980000|2025-04-08 15:09:40|158.92|158.84|158.87|158.74|158.92|158.89|158.87|158.74|52
1744124990000|2025-04-08 15:09:50|158.82|158.79|158.87|158.79|158.92|158.84|158.82|158.79|75
1744125000000|2025-04-08 15:10:00|158.92|158.84|158.87|158.79|158.92|158.84|158.87|158.79|190
1744125010000|2025-04-08 15:10:10|158.82|158.74|158.77|158.69|158.82|158.74|158.77|158.69|20
1744125020000|2025-04-08 15:10:20|158.72|158.64|158.82|158.69|158.82|158.74|158.72|158.64|116
1744125030000|2025-04-08 15:10:30|158.77|158.64|158.72|158.64|158.77|158.69|158.72|158.64|15
1744125040000|2025-04-08 15:10:40|158.67|158.59|158.67|158.59|158.67|158.59|158.67|158.54|74
1744125050000|2025-04-08 15:10:50|158.72|158.64|158.77|158.69|158.77|158.69|158.72|158.64|136
1744125060000|2025-04-08 15:11:00|158.72|158.64|158.67|158.59|158.72|158.69|158.67|158.59|52
1744125070000|2025-04-08 15:11:10|158.62|158.54|158.67|158.59|158.67|158.59|158.62|158.54|262
1744125080000|2025-04-08 15:11:20|158.62|158.54|158.62|158.54|158.62|158.54|158.62|158.54|8
1744125090000|2025-04-08 15:11:30|158.67|158.49|158.62|158.54|158.67|158.59|158.62|158.49|131
1744125100000|2025-04-08 15:11:40|158.67|158.59|158.77|158.69|158.77|158.69|158.67|158.59|32
1744125110000|2025-04-08 15:11:50|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.64|37
1744125120000|2025-04-08 15:12:00|158.77|158.69|158.52|158.44|158.77|158.69|158.47|158.39|89
1744125130000|2025-04-08 15:12:10|158.47|158.39|158.37|158.29|158.47|158.39|158.32|158.24|324
1744125140000|2025-04-08 15:12:20|158.32|158.24|158.32|158.24|158.32|158.24|158.32|158.24|219
1744125150000|2025-04-08 15:12:30|158.27|158.19|158.27|158.19|158.32|158.24|158.27|158.19|94
1744125160000|2025-04-08 15:12:40|158.22|158.14|158.17|158.09|158.22|158.14|158.17|158.04|267
1744125170000|2025-04-08 15:12:50|||||||||182
1744125180000|2025-04-08 15:13:00|158.22|158.04|158.22|158.14|158.22|158.14|158.17|158.04|278
1744125190000|2025-04-08 15:13:10|158.27|158.19|158.22|158.09|158.27|158.19|158.17|158.09|78
1744125200000|2025-04-08 15:13:20|158.17|158.14|158.17|158.09|158.17|158.14|158.17|158.09|2579
1744125210000|2025-04-08 15:13:30|158.22|158.14|158.17|158.09|158.22|158.14|158.17|158.09|121
1744125220000|2025-04-08 15:13:40|158.22|158.14|158.22|158.14|158.27|158.19|158.17|158.09|680
1744125230000|2025-04-08 15:13:50|158.17|158.09|158.22|158.14|158.22|158.14|158.17|158.04|291
1744125240000|2025-04-08 15:14:00|158.27|158.19|158.27|158.19|158.27|158.19|158.27|158.14|81
1744125250000|2025-04-08 15:14:10|158.32|158.24|158.27|158.19|158.32|158.24|158.27|158.19|64
1744125260000|2025-04-08 15:14:20|158.32|158.24|158.27|158.19|158.37|158.24|158.27|158.19|79
1744125270000|2025-04-08 15:14:30|158.32|158.24|158.27|158.19|158.32|158.24|158.27|158.19|80
1744125280000|2025-04-08 15:14:40|158.22|158.14|158.17|158.09|158.22|158.14|158.17|158.09|306
1744125290000|2025-04-08 15:14:50|158.22|158.04|158.22|158.14|158.22|158.14|158.22|158.04|112
1744125300000|2025-04-08 15:15:00|158.27|158.19|158.17|158.09|158.27|158.19|158.17|158.09|8
1744125310000|2025-04-08 15:15:10|158.12|158.04|158.27|158.19|158.27|158.19|158.12|157.99|57
1744125320000|2025-04-08 15:15:20|158.22|158.14|158.17|158.09|158.27|158.19|158.17|158.09|48
1744125330000|2025-04-08 15:15:30|158.12|158.04|158.17|158.09|158.17|158.09|158.12|158.04|123
1744125340000|2025-04-08 15:15:40|158.12|158.04|158.02|157.89|158.12|158.04|158.02|157.89|94
1744125350000|2025-04-08 15:15:50|158.07|157.94|158.02|157.94|158.12|157.99|158.02|157.94|100
1744125360000|2025-04-08 15:16:00|157.97|157.89|157.97|157.89|157.97|157.89|157.92|157.84|412
1744125370000|2025-04-08 15:16:10|157.92|157.84|157.92|157.79|157.97|157.84|157.92|157.79|326
1744125380000|2025-04-08 15:16:20|157.97|157.84|158.02|157.89|158.02|157.94|157.97|157.84|150
1744125390000|2025-04-08 15:16:30|157.97|157.94|157.97|157.84|157.97|157.94|157.92|157.84|291
1744125400000|2025-04-08 15:16:40|158.02|157.89|157.97|157.84|158.02|157.94|157.92|157.84|515
1744125410000|2025-04-08 15:16:50|158.02|157.89|158.07|157.99|158.07|157.99|158.02|157.89|18
1744125420000|2025-04-08 15:17:00|158.12|158.04|158.02|157.94|158.12|158.04|158.02|157.89|202
1744125430000|2025-04-08 15:17:10|157.97|157.89|158.02|157.89|158.02|157.94|157.97|157.89|84
1744125440000|2025-04-08 15:17:20|157.97|157.94|158.02|157.89|158.02|157.94|157.97|157.89|79
1744125450000|2025-04-08 15:17:30|157.97|157.94|157.92|157.84|157.97|157.94|157.92|157.84|1586
1744125460000|2025-04-08 15:17:40|157.97|157.89|157.97|157.84|157.97|157.89|157.97|157.84|56
1744125470000|2025-04-08 15:17:50|157.92|157.79|157.92|157.84|157.97|157.84|157.87|157.79|196
1744125480000|2025-04-08 15:18:00|157.87|157.79|157.87|157.79|157.87|157.79|157.87|157.79|57
1744125490000|2025-04-08 15:18:10|157.92|157.74|157.87|157.79|157.92|157.84|157.87|157.74|332
1744125500000|2025-04-08 15:18:20|157.92|157.74|157.92|157.84|157.92|157.84|157.87|157.74|311
1744125510000|2025-04-08 15:18:30|157.97|157.89|157.97|157.89|157.97|157.89|157.97|157.84|96
1744125520000|2025-04-08 15:18:40|157.92|157.84|157.97|157.89|157.97|157.89|157.92|157.84|94
1744125530000|2025-04-08 15:18:50|157.92|157.84|157.97|157.89|157.97|157.89|157.92|157.84|293
1744125540000|2025-04-08 15:19:00|157.92|157.84|157.97|157.89|158.02|157.94|157.92|157.84|328
1744125550000|2025-04-08 15:19:10|158.02|157.94|158.02|157.94|158.02|157.94|157.97|157.89|100
1744125560000|2025-04-08 15:19:20|158.07|157.99|158.07|157.99|158.07|157.99|158.02|157.99|32
1744125570000|2025-04-08 15:19:30|158.12|158.04|158.07|157.99|158.12|158.04|158.07|157.99|95
1744125580000|2025-04-08 15:19:40|158.12|158.04|158.17|158.09|158.17|158.09|158.12|158.04|230
1744125590000|2025-04-08 15:19:50|158.22|158.14|158.22|158.14|158.22|158.14|158.22|158.09|98
1744125600000|2025-04-08 15:20:00|158.17|158.09|158.32|158.19|158.32|158.24|158.17|158.09|199
1744125610000|2025-04-08 15:20:10|158.27|158.24|158.42|158.29|158.42|158.29|158.27|158.19|242
1744125620000|2025-04-08 15:20:20|158.37|158.34|158.47|158.34|158.47|158.34|158.37|158.34|64
1744125630000|2025-04-08 15:20:30|158.42|158.39|158.32|158.24|158.42|158.39|158.32|158.24|67
1744125640000|2025-04-08 15:20:40|158.37|158.29|158.42|158.34|158.42|158.34|158.37|158.29|27
1744125650000|2025-04-08 15:20:50|158.37|158.29|158.32|158.24|158.37|158.29|158.32|158.24|50
1744125660000|2025-04-08 15:21:00|158.37|158.29|158.37|158.29|158.37|158.29|158.32|158.29|76
1744125670000|2025-04-08 15:21:10|158.32|158.24|158.32|158.24|158.37|158.24|158.32|158.24|54
1744125680000|2025-04-08 15:21:20|158.37|158.29|158.37|158.29|158.37|158.29|158.37|158.29|82
1744125690000|2025-04-08 15:21:30|158.42|158.34|158.42|158.34|158.42|158.34|158.32|158.24|608
1744125700000|2025-04-08 15:21:40|158.37|158.29|158.32|158.24|158.37|158.29|158.32|158.24|434
1744125710000|2025-04-08 15:21:50|158.37|158.29|158.42|158.29|158.42|158.34|158.37|158.29|173
1744125720000|2025-04-08 15:22:00|158.37|158.34|158.42|158.34|158.47|158.34|158.37|158.29|130
1744125730000|2025-04-08 15:22:10|158.47|158.29|158.27|158.19|158.47|158.34|158.27|158.19|432
1744125740000|2025-04-08 15:22:20|158.32||158.27||158.32||158.27||9
1744125750000|2025-04-08 15:22:30|158.22|158.14|158.22|158.09|158.22|158.19|158.17|158.09|604
1744125760000|2025-04-08 15:22:40|158.17|158.14|158.27|158.19|158.27|158.19|158.17|158.14|35
1744125770000|2025-04-08 15:22:50|158.22|158.14|158.17|158.09|158.22|158.14|158.12|158.04|151
1744125780000|2025-04-08 15:23:00|158.12|158.04|158.07|157.99|158.17|158.09|158.07|157.99|541
1744125790000|2025-04-08 15:23:10|158.02|157.94|158.02|157.94|158.02|157.99|158.02|157.94|121
1744125800000|2025-04-08 15:23:20|157.97|157.89|157.92|157.84|157.97|157.94|157.92|157.84|46
1744125810000|2025-04-08 15:23:30|157.87|157.79|157.82|157.74|157.87|157.84|157.82|157.74|332
1744125820000|2025-04-08 15:23:40|157.87|157.79|157.82|157.69|157.87|157.79|157.77|157.69|136
1744125830000|2025-04-08 15:23:50|157.77|157.74|157.87|157.79|157.87|157.79|157.77|157.69|61
1744125840000|2025-04-08 15:24:00|157.92|157.84|157.92|157.84|157.92|157.84|157.87|157.79|26
1744125850000|2025-04-08 15:24:10||157.79||157.84||157.84||157.79|8
1744125860000|2025-04-08 15:24:20|157.97|157.79|157.97|157.84|157.97|157.84|157.87|157.79|181
1744125870000|2025-04-08 15:24:30|157.92|157.89|158.02|157.94|158.02|157.94|157.92|157.84|151
1744125880000|2025-04-08 15:24:40|157.97|157.89|157.92|157.84|157.97|157.94|157.92|157.84|222
1744125890000|2025-04-08 15:24:50|157.97|157.89|158.07|157.99|158.07|157.99|157.97|157.84|264
1744125900000|2025-04-08 15:25:00|158.02|157.94|157.92|157.79|158.02|157.94|157.87|157.79|140
1744125910000|2025-04-08 15:25:10|157.87|157.84|158.02|157.89|158.02|157.89|157.87|157.79|149
1744125920000|2025-04-08 15:25:20|158.07|157.94|158.12|158.04|158.12|158.04|158.02|157.89|37
1744125930000|2025-04-08 15:25:30|158.17|157.99|158.12|158.04|158.17|158.04|158.07|157.99|200
1744125940000|2025-04-08 15:25:40|158.17|158.09|158.17|158.09|158.17|158.09|158.07|157.99|31
1744125950000|2025-04-08 15:25:50|158.22|158.14|158.22|158.14|158.27|158.19|158.22|158.14|12
1744125960000|2025-04-08 15:26:00|158.17|158.09|158.17|158.09|158.17|158.14|158.12|158.04|180
1744125970000|2025-04-08 15:26:10|158.22|158.04|158.17|158.09|158.22|158.09|158.12|158.04|23
1744125980000|2025-04-08 15:26:20|158.22|158.04|158.17|158.09|158.22|158.09|158.12|158.04|9
1744125990000|2025-04-08 15:26:30|158.22|158.14|158.27|158.14|158.27|158.14|158.22|158.14|6
1744126000000|2025-04-08 15:26:40|158.22|158.19|158.32|158.24|158.32|158.24|158.22|158.19|254
1744126010000|2025-04-08 15:26:50|158.37|158.29|158.37|158.29|158.37|158.29|158.32|158.29|68
1744126020000|2025-04-08 15:27:00|158.42|158.34|158.52|158.44|158.52|158.44|158.42|158.34|73
1744126030000|2025-04-08 15:27:10|158.57|158.39|158.52|158.44|158.57|158.44|158.47|158.39|2287
1744126040000|2025-04-08 15:27:20|158.47|158.39|158.47|158.39|158.47|158.39|158.47|158.34|104
1744126050000|2025-04-08 15:27:30|158.52|158.44|158.42|158.34|158.52|158.44|158.42|158.34|32
1744126060000|2025-04-08 15:27:40|158.37|158.29|158.42|158.29|158.42|158.34|158.37|158.24|73
1744126070000|2025-04-08 15:27:50|158.37|158.34|158.37|158.24|158.37|158.34|158.37|158.24|41
1744126080000|2025-04-08 15:28:00|158.32|158.19|158.27|158.19|158.32|158.19|158.27|158.19|16
1744126090000|2025-04-08 15:28:10|158.32|158.24|158.37|158.29|158.37|158.29|158.32|158.24|20
1744126100000|2025-04-08 15:28:20|||||||||18
1744126110000|2025-04-08 15:28:30|158.42|158.34|158.42|158.34|158.42|158.34|158.37|158.29|119
1744126120000|2025-04-08 15:28:40|158.47||158.42||158.47||158.42||61
1744126130000|2025-04-08 15:28:50|158.47|158.39|158.42|158.34|158.47|158.39|158.42|158.34|71
1744126140000|2025-04-08 15:29:00|158.37|158.29|158.27|158.19|158.37|158.29|158.27|158.14|148
1744126150000|2025-04-08 15:29:10|158.22|158.14|158.22|158.14|158.22|158.14|158.17|158.09|155
1744126160000|2025-04-08 15:29:20|158.17|158.09|158.22|158.14|158.22|158.14|158.17|158.09|86
1744126170000|2025-04-08 15:29:30|158.17|158.09|158.12|158.04|158.17|158.09|158.12|157.99|103
1744126180000|2025-04-08 15:29:40|158.07|157.99|158.07|157.99|158.12|157.99|158.02|157.94|844
1744126190000|2025-04-08 15:29:50|158.02|157.94|157.97|157.89|158.02|157.94|157.97|157.89|131
1744126200000|2025-04-08 15:30:00|157.92|157.84|158.02|157.89|158.07|157.99|157.92|157.84|577
1744126210000|2025-04-08 15:30:10|157.97|157.94|158.07|157.99|158.07|157.99|157.97|157.94|22
1744126220000|2025-04-08 15:30:20|158.12|158.04|158.07|157.99|158.12|158.04|158.07|157.99|114
1744126230000|2025-04-08 15:30:30|158.02|157.94|157.92|157.84|158.02|157.94|157.92|157.84|50
1744126240000|2025-04-08 15:30:40|157.97|157.89|157.97|157.89|158.02|157.89|157.97|157.89|92
1744126250000|2025-04-08 15:30:50|158.02||157.97||158.02||157.97||276
1744126260000|2025-04-08 15:31:00|157.92|157.84|157.97|157.89|158.02|157.89|157.92|157.84|79
1744126270000|2025-04-08 15:31:10|157.92|157.84|157.87|157.79|157.92|157.84|157.87|157.79|132
1744126280000|2025-04-08 15:31:20|157.92|157.84|157.82|157.74|157.92|157.84|157.82|157.74|597
1744126290000|2025-04-08 15:31:30|157.77|157.69|157.82|157.74|157.82|157.74|157.67|157.59|214
1744126300000|2025-04-08 15:31:40|157.87|157.79|157.82|157.74|157.87|157.79|157.82|157.74|305
1744126310000|2025-04-08 15:31:50|157.77|157.69|157.87|157.79|157.87|157.79|157.77|157.69|234
1744126320000|2025-04-08 15:32:00|||||||||16
1744126330000|2025-04-08 15:32:10|157.92|157.84|157.92|157.84|157.92|157.84|157.87|157.79|164
1744126340000|2025-04-08 15:32:20|157.87|157.79|157.87|157.79|157.92|157.84|157.87|157.79|614
1744126350000|2025-04-08 15:32:30|157.82|157.74|157.77|157.69|157.82|157.74|157.77|157.69|39
1744126360000|2025-04-08 15:32:40|157.82|157.74|157.87|157.79|157.87|157.79|157.82|157.74|71
1744126370000|2025-04-08 15:32:50|157.92|157.84|158.02|157.94|158.02|157.94|157.87|157.84|371
1744126380000|2025-04-08 15:33:00|157.97|157.89|158.12|158.04|158.12|158.04|157.97|157.89|245
1744126390000|2025-04-08 15:33:10|158.07|157.99|158.17|158.09|158.22|158.09|158.07|157.99|289
1744126400000|2025-04-08 15:33:20|158.12|157.99|158.02|157.94|158.12|158.04|157.97|157.89|819
1744126410000|2025-04-08 15:33:30|158.07|157.99|158.02|157.94|158.07|157.99|158.02|157.94|696
1744126420000|2025-04-08 15:33:40|157.97|157.89|158.07|157.99|158.07|157.99|157.97|157.89|235
1744126430000|2025-04-08 15:33:50|158.12|158.04|158.12|157.99|158.12|158.04|158.12|157.99|68
1744126440000|2025-04-08 15:34:00|158.07|158.04|158.07|157.99|158.12|158.04|158.07|157.94|208
1744126450000|2025-04-08 15:34:10|158.02|157.89|157.92|157.84|158.02|157.94|157.87|157.79|1491
1744126460000|2025-04-08 15:34:20|157.87|157.79|157.92|157.84|157.97|157.84|157.82|157.74|1336
1744126470000|2025-04-08 15:34:30|157.87|157.79|157.97|157.89|158.02|157.94|157.87|157.79|344
1744126480000|2025-04-08 15:34:40|158.02|157.94|158.07|157.99|158.07|157.99|158.02|157.94|610
1744126490000|2025-04-08 15:34:50|158.12|157.94|158.07|157.94|158.12|157.99|157.97|157.89|1260
1744126500000|2025-04-08 15:35:00|158.12|157.99|158.17|158.09|158.17|158.09|158.07|157.99|385
1744126510000|2025-04-08 15:35:10|158.22|158.04|158.32|158.24|158.32|158.24|158.22|158.04|78
1744126520000|2025-04-08 15:35:20|158.27|158.19|158.22|158.14|158.27|158.19|158.22|158.14|535
1744126530000|2025-04-08 15:35:30|158.27|158.19|158.42|158.34|158.42|158.34|158.22|158.19|95
1744126540000|2025-04-08 15:35:40|158.37|158.29|158.42|158.34|158.42|158.34|158.37|158.29|71
1744126550000|2025-04-08 15:35:50|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|195
1744126560000|2025-04-08 15:36:00|158.57|158.49|158.57|158.49|158.62|158.54|158.57|158.49|797
1744126570000|2025-04-08 15:36:10|158.62|158.54|158.47|158.39|158.62|158.54|158.47|158.39|169
1744126580000|2025-04-08 15:36:20|158.52|158.44|158.42|158.34|158.52|158.44|158.37|158.29|399
1744126590000|2025-04-08 15:36:30|158.37|158.29|158.32|158.24|158.37|158.34|158.32|158.24|424
1744126600000|2025-04-08 15:36:40|158.27|158.19|158.32|158.24|158.32|158.24|158.27|158.19|201
1744126610000|2025-04-08 15:36:50|158.37|158.29|158.32|158.24|158.37|158.29|158.32|158.24|73
1744126620000|2025-04-08 15:37:00|158.37|158.29|158.32|158.24|158.37|158.29|158.32|158.24|67
1744126630000|2025-04-08 15:37:10|158.37|158.29|158.42|158.34|158.42|158.34|158.37|158.29|84
1744126640000|2025-04-08 15:37:20|158.47|158.39|158.42|158.34|158.47|158.39|158.42|158.34|1008
1744126650000|2025-04-08 15:37:30|158.47|158.39|158.37|158.29|158.47|158.39|158.37|158.29|94
1744126660000|2025-04-08 15:37:40|158.32|158.24|158.42|158.34|158.42|158.34|158.32|158.24|301
1744126670000|2025-04-08 15:37:50|158.37|158.29|158.42|158.34|158.42|158.34|158.37|158.29|87
1744126680000|2025-04-08 15:38:00|158.52|158.44|158.67|158.59|158.67|158.59|158.52|158.44|69
1744126690000|2025-04-08 15:38:10|158.72|158.54|158.67|158.59|158.72|158.64|158.67|158.54|35
1744126700000|2025-04-08 15:38:20|158.72|158.64|158.72|158.59|158.77|158.69|158.67|158.59|145
1744126710000|2025-04-08 15:38:30|158.77|158.64|158.77|158.69|158.77|158.69|158.72|158.64|38
1744126720000|2025-04-08 15:38:40|158.72|158.64|158.77|158.64|158.77|158.64|158.72|158.64|399
1744126730000|2025-04-08 15:38:50||158.69||158.69||158.69||158.64|26
1744126740000|2025-04-08 15:39:00|158.72|158.64|158.72|158.64|158.72|158.64|158.67|158.59|149
1744126750000|2025-04-08 15:39:10|158.67|158.59|158.72|158.64|158.72|158.64|158.67|158.59|68
1744126760000|2025-04-08 15:39:20|158.67|158.59|158.67|158.59|158.72|158.64|158.67|158.59|35
1744126770000|2025-04-08 15:39:30|158.62|158.54|158.57|158.49|158.62|158.54|158.57|158.49|48
1744126780000|2025-04-08 15:39:40|158.52|158.44|158.52|158.44|158.57|158.49|158.52|158.44|319
1744126790000|2025-04-08 15:39:50|||||||||38
1744126800000|2025-04-08 15:40:00|158.57|158.49|158.52|158.44|158.62|158.49|158.47|158.39|180
1744126810000|2025-04-08 15:40:10|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|36
1744126820000|2025-04-08 15:40:20|158.57|158.49|158.57|158.49|158.57|158.49|158.52|158.44|72
1744126830000|2025-04-08 15:40:30|158.62|158.54|158.62|158.54|158.67|158.59|158.62|158.54|29
1744126840000|2025-04-08 15:40:40|158.67|158.59|158.62|158.54|158.67|158.59|158.62|158.54|107
1744126850000|2025-04-08 15:40:50|158.67|158.59|158.67|158.59|158.72|158.59|158.67|158.59|62
1744126860000|2025-04-08 15:41:00|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.64|43
1744126870000|2025-04-08 15:41:10|||||||||23
1744126880000|2025-04-08 15:41:20|158.67|158.59|158.67|158.59|158.72|158.64|158.67|158.59|56
1744126890000|2025-04-08 15:41:30|158.62|158.54|158.62|158.54|158.67|158.54|158.62|158.49|83
1744126900000|2025-04-08 15:41:40||158.49||158.54||158.54||158.49|8
1744126910000|2025-04-08 15:41:50|158.57|158.49|158.57|158.49|158.62|158.49|158.57|158.49|48
1744126920000|2025-04-08 15:42:00|158.52|158.44|158.57|158.49|158.57|158.49|158.52|158.44|119
1744126930000|2025-04-08 15:42:10||158.44||158.49||158.49||158.44|118
1744126940000|2025-04-08 15:42:20|158.62|158.54|158.57|158.49|158.62|158.54|158.57|158.49|131
1744126950000|2025-04-08 15:42:30|158.62|158.44|158.57|158.44|158.62|158.44|158.52|158.44|49
1744126960000|2025-04-08 15:42:40|158.52|158.39|158.52|158.44|158.57|158.44|158.52|158.39|52
1744126970000|2025-04-08 15:42:50|158.57||158.52||158.57||158.52||51
1744126980000|2025-04-08 15:43:00|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|686
1744126990000|2025-04-08 15:43:10|158.57|158.49|158.62|158.54|158.62|158.54|158.57|158.49|57
1744127000000|2025-04-08 15:43:20|158.67|158.59|158.62|158.54|158.67|158.59|158.62|158.54|63
1744127010000|2025-04-08 15:43:30|158.67|158.59|158.67|158.59|158.72|158.59|158.67|158.59|19
1744127020000|2025-04-08 15:43:40|158.62|158.54|158.67|158.59|158.67|158.59|158.62|158.54|360
1744127030000|2025-04-08 15:43:50|158.62|158.54|158.67|158.59|158.67|158.59|158.62|158.54|354
1744127040000|2025-04-08 15:44:00|158.62|158.54|158.62|158.54|158.62|158.59|158.62|158.54|32
1744127050000|2025-04-08 15:44:10|158.67|158.49|158.62|158.54|158.67|158.54|158.62|158.49|79
1744127060000|2025-04-08 15:44:20|158.67|158.59|158.67|158.54|158.67|158.59|158.67|158.54|67
1744127070000|2025-04-08 15:44:30|158.62|158.49|158.57|158.49|158.62|158.49|158.57|158.49|1
1744127080000|2025-04-08 15:44:40|||||||||48
1744127090000|2025-04-08 15:44:50|158.62|158.54|158.77|158.69|158.77|158.69|158.62|158.49|148
1744127100000|2025-04-08 15:45:00|158.82|158.74|158.82|158.74|158.87|158.79|158.77|158.74|49
1744127110000|2025-04-08 15:45:10|158.87|158.79|158.97|158.84|158.97|158.89|158.82|158.79|91
1744127120000|2025-04-08 15:45:20|158.92||158.92||158.97||158.92||0
1744127130000|2025-04-08 15:45:30|158.97|158.89|159.02|158.89|159.07|158.94|158.97|158.89|15
1744127140000|2025-04-08 15:45:40|158.97|158.84|158.87|158.74|159.02|158.84|158.82|158.74|13
1744127150000|2025-04-08 15:45:50|158.92|158.79|158.92|158.84|158.97|158.84|158.92|158.79|1
1744127160000|2025-04-08 15:46:00|158.97||158.92||158.97||158.92||91
1744127170000|2025-04-08 15:46:10|158.97|158.89|159.02|158.89|159.02|158.94|158.97|158.89|19
1744127180000|2025-04-08 15:46:20|158.97|158.94|158.97|158.89|158.97|158.94|158.97|158.89|12
1744127190000|2025-04-08 15:46:30|158.92|158.84|158.92|158.84|158.92|158.84|158.92|158.84|79
1744127200000|2025-04-08 15:46:40|158.97||158.97||158.97||158.92||25
1744127210000|2025-04-08 15:46:50|158.92|158.89|158.92|158.84|158.92|158.89|158.92|158.84|4
1744127220000|2025-04-08 15:47:00|158.87|158.79|158.92|158.84|158.97|158.84|158.87|158.79|15
1744127230000|2025-04-08 15:47:10|158.97|158.89|159.02|158.89|159.02|158.89|158.92|158.89|8
1744127240000|2025-04-08 15:47:20|158.97||158.97||159.02||158.97||0
1744127250000|2025-04-08 15:47:30|159.02|158.94|159.02|158.94|159.12|158.99|159.02|158.94|40
1744127260000|2025-04-08 15:47:40|159.07|158.99|159.07|158.99|159.07|158.99|159.07|158.99|43
1744127270000|2025-04-08 15:47:50|159.12|159.04|159.02|158.94|159.12|159.04|159.02|158.94|13
1744127280000|2025-04-08 15:48:00|159.07|158.99|158.97|158.89|159.07|158.99|158.97|158.89|170
1744127290000|2025-04-08 15:48:10|158.92|158.84|158.87|158.79|158.97|158.84|158.87|158.79|3
1744127300000|2025-04-08 15:48:20|158.82|158.74|158.87|158.79|158.92|158.79|158.82|158.74|18
1744127310000|2025-04-08 15:48:30|158.82|158.74|158.77|158.69|158.87|158.74|158.77|158.69|2
1744127320000|2025-04-08 15:48:40|158.82||158.77||158.82||158.77||0
1744127330000|2025-04-08 15:48:50|158.82|158.74|158.77|158.69|158.82|158.74|158.77|158.69|13
1744127340000|2025-04-08 15:49:00|158.72|158.64|158.67|158.59|158.72|158.64|158.67|158.59|7
1744127350000|2025-04-08 15:49:10|158.72|158.54|158.57|158.49|158.72|158.54|158.57|158.49|21
1744127360000|2025-04-08 15:49:20|158.62|158.54|158.62|158.54|158.67|158.54|158.62|158.54|14
1744127370000|2025-04-08 15:49:30|158.57|158.49|158.62|158.54|158.62|158.54|158.57|158.49|4
1744127380000|2025-04-08 15:49:40|158.57|158.49|158.52|158.44|158.62|158.49|158.52|158.39|7
1744127390000|2025-04-08 15:49:50|158.47|158.39|158.57|158.44|158.57|158.44|158.47|158.39|9
1744127400000|2025-04-08 15:50:00|158.52|158.49|158.57|158.49|158.62|158.49|158.52|158.44|17
1744127410000|2025-04-08 15:50:10|158.62|158.44|158.57|158.44|158.62|158.44|158.52|158.44|5
1744127420000|2025-04-08 15:50:20|158.52|158.49|158.47|158.34|158.52|158.49|158.42|158.34|13
1744127430000|2025-04-08 15:50:30||158.39||158.39||158.39||158.39|0
1744127440000|2025-04-08 15:50:40|158.52|158.44|158.37|158.29|158.52|158.44|158.37|158.29|16
1744127450000|2025-04-08 15:50:50|158.42|158.34|158.47|158.39|158.47|158.39|158.42|158.34|6
1744127460000|2025-04-08 15:51:00|158.52|158.44|158.52|158.44|158.57|158.44|158.52|158.39|3
1744127470000|2025-04-08 15:51:10|158.57|158.39|158.42|158.34|158.57|158.39|158.42|158.34|12
1744127480000|2025-04-08 15:51:20|158.47|158.39|158.47|158.39|158.47|158.39|158.42|158.39|1
1744127490000|2025-04-08 15:51:30|158.52||158.52||158.52||158.47||0
1744127500000|2025-04-08 15:51:40|158.47||158.52||158.52||158.47||0
1744127510000|2025-04-08 15:51:50|158.47|158.44|158.52|158.44|158.52|158.44|158.47|158.39|4
1744127520000|2025-04-08 15:52:00|158.47|158.39|158.42|158.34|158.47|158.39|158.42|158.34|5
1744127530000|2025-04-08 15:52:10|158.37|158.29|158.27|158.19|158.42|158.29|158.27|158.19|347
1744127540000|2025-04-08 15:52:20|158.22|158.14|158.22|158.14|158.27|158.19|158.22|158.14|10
1744127550000|2025-04-08 15:52:30|158.17|158.09|158.27|158.19|158.27|158.19|158.17|158.09|121
1744127560000|2025-04-08 15:52:40|158.22|158.14|158.37|158.29|158.37|158.29|158.22|158.14|16
1744127570000|2025-04-08 15:52:50|158.32|158.24|158.27|158.19|158.32|158.24|158.27|158.19|57
1744127580000|2025-04-08 15:53:00|158.32|158.14|158.32|158.24|158.32|158.24|158.27|158.14|17
1744127590000|2025-04-08 15:53:10|158.27|158.19|158.27|158.19|158.27|158.19|158.27|158.14|53
1744127600000|2025-04-08 15:53:20|158.22|158.14|158.22|158.14|158.27|158.14|158.22|158.14|3
1744127610000|2025-04-08 15:53:30|158.17|158.09|158.17|158.04|158.17|158.09|158.12|158.04|41
1744127620000|2025-04-08 15:53:40||158.09||158.04||158.09||158.04|2
1744127630000|2025-04-08 15:53:50|158.22|158.09|158.22|158.14|158.22|158.14|158.22|158.09|5
1744127640000|2025-04-08 15:54:00|158.17|158.09|158.27|158.19|158.27|158.19|158.17|158.09|5
1744127650000|2025-04-08 15:54:10|158.32|158.24|158.32|158.24|158.37|158.24|158.32|158.24|70
1744127660000|2025-04-08 15:54:20|158.37||158.32||158.37||158.32||2
1744127670000|2025-04-08 15:54:30|158.37|158.19|158.37|158.29|158.37|158.29|158.37|158.19|11
1744127680000|2025-04-08 15:54:40|158.42|158.34|158.42|158.34|158.47|158.34|158.42|158.34|4
1744127690000|2025-04-08 15:54:50|158.47||158.42||158.47||158.42||0
1744127700000|2025-04-08 15:55:00|158.47|158.39|158.47|158.39|158.47|158.39|158.42|158.39|3
1744127710000|2025-04-08 15:55:10|158.52|158.44|158.47|158.39|158.52|158.44|158.47|158.39|6
1744127720000|2025-04-08 15:55:20|158.42|158.34|158.42|158.34|158.47|158.34|158.42|158.34|5
1744127730000|2025-04-08 15:55:30||158.29||158.34||158.34||158.29|1
1744127740000|2025-04-08 15:55:40|158.47|158.39|158.37|158.24|158.47|158.39|158.37|158.24|6
1744127750000|2025-04-08 15:55:50|158.32|158.29|158.32|158.24|158.37|158.29|158.32|158.24|1
1744127760000|2025-04-08 15:56:00|158.37|158.29|158.47|158.39|158.47|158.39|158.37|158.29|0
1744127770000|2025-04-08 15:56:10|158.52|158.44|158.47|158.39|158.52|158.44|158.47|158.39|1
1744127780000|2025-04-08 15:56:20|158.52||158.52||158.52||158.47||0
1744127790000|2025-04-08 15:56:30|158.47|158.44|158.52|158.44|158.57|158.44|158.47|158.44|6000
1744127800000|2025-04-08 15:56:40|158.57||158.57||158.57||158.52||0
1744127810000|2025-04-08 15:56:50|158.52||158.52||158.52||158.52||0
1744127820000|2025-04-08 15:57:00|158.57||158.52||158.57||158.52||0
1744127830000|2025-04-08 15:57:10|158.57||158.57||158.57||158.52||0
1744127840000|2025-04-08 15:57:20|158.52|158.39|158.52|158.44|158.57|158.44|158.52|158.39|8
1744127850000|2025-04-08 15:57:30|158.57|158.49|158.62|158.54|158.62|158.54|158.57|158.49|3
1744127870000|2025-04-08 15:57:50|158.67|158.49|158.67|158.54|158.67|158.54|158.62|158.49|6
1744127880000|2025-04-08 15:58:00|158.62|158.49|158.57|158.49|158.67|158.49|158.57|158.49|3
1744127890000|2025-04-08 15:58:10|158.52|158.44|158.62|158.54|158.67|158.54|158.52|158.44|2
1744127900000|2025-04-08 15:58:20|158.67||158.67||158.67||158.62||0
1744127910000|2025-04-08 15:58:30|158.62|158.49|158.62|158.54|158.67|158.54|158.57|158.49|4
1744127920000|2025-04-08 15:58:40||158.49||158.49||158.49||158.49|3
1744127930000|2025-04-08 15:58:50|158.67|158.54|158.67|158.59|158.67|158.59|158.67|158.54|6
1744127940000|2025-04-08 15:59:00|158.62|158.54|158.62|158.49|158.67|158.59|158.57|158.49|15
1744127950000|2025-04-08 15:59:10|158.57|158.54|158.62|158.54|158.67|158.54|158.57|158.54|5
1744127960000|2025-04-08 15:59:20|158.67|158.49|158.62|158.54|158.67|158.54|158.62|158.49|10
1744127970000|2025-04-08 15:59:30|158.57|158.49|158.57|158.49|158.62|158.49|158.57|158.49|30
1744127980000|2025-04-08 15:59:40|158.62|158.54|158.67|158.59|158.67|158.59|158.62|158.54|76
1744127990000|2025-04-08 15:59:50|158.72||158.67||158.72||158.67||0
1744128000000|2025-04-08 16:00:00|158.62|158.49|158.47|158.39|158.62|158.49|158.47|158.39|14
1744128010000|2025-04-08 16:00:10|158.52|158.44|158.57|158.49|158.62|158.49|158.52|158.44|11
1744128020000|2025-04-08 16:00:20|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|29
1744128030000|2025-04-08 16:00:30|158.47|158.39|158.57|158.49|158.57|158.49|158.47|158.39|19
1744128040000|2025-04-08 16:00:40|158.52|158.44|158.52|158.44|158.52|158.44|158.52|158.39|2
1744128050000|2025-04-08 16:00:50|158.57|158.39|158.52|158.39|158.57|158.39|158.47|158.39|1
1744128060000|2025-04-08 16:01:00|158.47|158.44|158.42|158.34|158.52|158.44|158.42|158.34|8
1744128070000|2025-04-08 16:01:10|158.47|158.39|158.57|158.49|158.57|158.49|158.47|158.39|7
1744128080000|2025-04-08 16:01:20|158.62|158.54|158.57|158.44|158.62|158.54|158.52|158.44|2
1744128090000|2025-04-08 16:01:30|158.52|158.49|158.57|158.44|158.57|158.49|158.52|158.44|1
1744128100000|2025-04-08 16:01:40|158.52|158.49|158.42|158.34|158.57|158.49|158.42|158.34|11
1744128110000|2025-04-08 16:01:50|158.47|158.39|158.52|158.44|158.52|158.44|158.47|158.39|0
1744128120000|2025-04-08 16:02:00|158.57|158.49|158.57|158.49|158.62|158.49|158.52|158.44|0
1744128130000|2025-04-08 16:02:10|158.62|158.54|158.57|158.49|158.67|158.54|158.57|158.49|1
1744128140000|2025-04-08 16:02:20|158.62|158.44|158.57|158.44|158.62|158.44|158.52|158.39|4
1744128150000|2025-04-08 16:02:30|158.52|158.39|158.47|158.39|158.57|158.44|158.47|158.39|8
1744128160000|2025-04-08 16:02:40|158.52|158.34|158.47|158.39|158.52|158.39|158.47|158.34|0
1744128170000|2025-04-08 16:02:50|158.52|158.44|158.52|158.39|158.57|158.44|158.52|158.39|0
1744128180000|2025-04-08 16:03:00|158.57|158.44|158.57|158.49|158.62|158.49|158.57|158.44|4
1744128190000|2025-04-08 16:03:10|158.62|158.54|158.62|158.54|158.67|158.59|158.62|158.54|0
1744128200000|2025-04-08 16:03:20|158.67|158.49|158.62|158.54|158.67|158.54|158.62|158.49|5
1744128210000|2025-04-08 16:03:30|158.67|158.49|158.57|158.49|158.67|158.54|158.57|158.49|2
1744128220000|2025-04-08 16:03:40|158.62|158.44|158.57|158.44|158.62|158.49|158.57|158.44|0
1744128230000|2025-04-08 16:03:50|158.52|158.49|158.57|158.44|158.57|158.49|158.52|158.44|0
1744128240000|2025-04-08 16:04:00|158.52|158.39|158.52|158.44|158.57|158.44|158.52|158.39|0
1744128250000|2025-04-08 16:04:10||158.39||158.39||158.44||158.39|2
1744128260000|2025-04-08 16:04:20|158.57|158.44|158.52|158.44|158.57|158.44|158.52|158.39|0
1744128270000|2025-04-08 16:04:30|158.57|158.39|158.52|158.44|158.57|158.44|158.52|158.39|2
1744128280000|2025-04-08 16:04:40|158.57|158.39|158.57|158.44|158.57|158.49|158.57|158.39|0
1744128290000|2025-04-08 16:04:50|158.52|158.49|158.57|158.49|158.57|158.49|158.52|158.49|1
1744128300000|2025-04-08 16:05:00|158.62|158.54|158.52|158.44|158.62|158.54|158.47|158.39|11
1744128310000|2025-04-08 16:05:10|158.57|158.49|158.62|158.54|158.62|158.54|158.57|158.49|4
1744128320000|2025-04-08 16:05:20|158.67|158.59|158.72|158.64|158.77|158.64|158.67|158.59|8
1744128330000|2025-04-08 16:05:30|158.77|158.69|158.77|158.69|158.82|158.69|158.77|158.69|2
1744128340000|2025-04-08 16:05:40|158.82|158.64|158.72|158.64|158.82|158.64|158.72|158.64|14
1744128350000|2025-04-08 16:05:50|158.67|158.59|158.67|158.54|158.72|158.59|158.62|158.54|2
1744128360000|2025-04-08 16:06:00|158.62|158.59|158.62|158.49|158.67|158.59|158.57|158.49|5
1744128370000|2025-04-08 16:06:10|158.67|158.54|158.62|158.54|158.67|158.59|158.62|158.54|6
1744128380000|2025-04-08 16:06:20|158.67|158.49|158.62|158.54|158.67|158.54|158.62|158.49|2
1744128390000|2025-04-08 16:06:30|158.67|158.49|158.62|158.49|158.67|158.54|158.62|158.49|6
1744128400000|2025-04-08 16:06:40|158.57|158.54|158.57|158.49|158.62|158.54|158.57|158.49|2
1744128410000|2025-04-08 16:06:50|158.52|158.44|158.47|158.34|158.52|158.44|158.47|158.34|4
1744128420000|2025-04-08 16:07:00|158.52|158.39|158.47|158.34|158.52|158.39|158.47|158.34|12
1744128430000|2025-04-08 16:07:10||158.39||158.34||158.39||158.34|0
1744128440000|2025-04-08 16:07:20|158.42|158.29|158.37|158.24|158.42|158.29|158.37|158.24|4
1744128450000|2025-04-08 16:07:30||158.29||158.24||158.29||158.24|0
1744128470000|2025-04-08 16:07:50|158.42|158.29|158.42|158.29|158.47|158.34|158.42|158.29|9
1744128480000|2025-04-08 16:08:00|158.37||158.42||158.42||158.37||14
1744128500000|2025-04-08 16:08:20|158.37|158.24|158.37|158.24|158.37|158.24|158.37|158.24|350
1744128510000|2025-04-08 16:08:30|158.32|158.19|158.32|158.19|158.32|158.19|158.27|158.19|2
1744128520000|2025-04-08 16:08:40|158.37|158.24|158.37|158.24|158.37|158.24|158.37|158.24|0
1744128530000|2025-04-08 16:08:50|158.42|158.29|158.37|158.24|158.42|158.29|158.37|158.24|111
1744128540000|2025-04-08 16:09:00|158.32|158.29|158.42|158.29|158.47|158.29|158.32|158.29|3
1744128550000|2025-04-08 16:09:10|158.47|158.34|158.42|158.29|158.47|158.34|158.42|158.29|50
1744128560000|2025-04-08 16:09:20|158.37|158.24|158.37|158.29|158.42|158.29|158.32|158.24|1
1744128570000|2025-04-08 16:09:30|158.32|158.24|158.32|158.19|158.37|158.24|158.32|158.19|0
1744128580000|2025-04-08 16:09:40|158.27|158.14|158.27|158.14|158.27|158.14|158.27|158.14|40
1744128590000|2025-04-08 16:09:50||158.19||158.14||158.19||158.14|35
1744128600000|2025-04-08 16:10:00|158.32|158.19|158.47|158.34|158.47|158.34|158.32|158.19|1
1744128620000|2025-04-08 16:10:20|158.52|158.39|158.52|158.39|158.52|158.39|158.47|158.39|5
1744128630000|2025-04-08 16:10:30|158.57|158.44|158.57|158.44|158.57|158.44|158.57|158.44|0
1744128640000|2025-04-08 16:10:40|158.52||158.57||158.57||158.52||0
1744128650000|2025-04-08 16:10:50|158.52|158.39|158.47|158.34|158.52|158.39|158.47|158.34|3
1744128660000|2025-04-08 16:11:00|158.52|158.39|158.52|158.39|158.52|158.39|158.47|158.34|6
1744128680000|2025-04-08 16:11:20|158.57|158.44|158.62|158.49|158.62|158.49|158.57|158.44|7
1744128690000|2025-04-08 16:11:30|158.57|158.44|158.62|158.49|158.62|158.49|158.57|158.44|2
1744128700000|2025-04-08 16:11:40|158.57||158.62||158.62||158.57||0
1744128710000|2025-04-08 16:11:50|158.57||158.57||158.57||158.57||0
1744128720000|2025-04-08 16:12:00|158.62|158.54|158.62|158.54|158.67|158.54|158.62|158.54|4
1744128730000|2025-04-08 16:12:10|158.57|158.49|158.62|158.49|158.62|158.49|158.57|158.44|1
1744128740000|2025-04-08 16:12:20|158.57|158.54|158.67|158.54|158.67|158.54|158.57|158.54|0
1744128760000|2025-04-08 16:12:40|158.62|158.49|158.62|158.54|158.62|158.54|158.62|158.49|1
1744128770000|2025-04-08 16:12:50|158.67|158.49|158.57|158.44|158.67|158.49|158.57|158.44|0
1744128780000|2025-04-08 16:13:00|158.62|158.49|158.62|158.49|158.62|158.54|158.62|158.49|0
1744128800000|2025-04-08 16:13:20|158.57|158.44|158.57|158.44|158.62|158.44|158.57|158.44|0
1744128810000|2025-04-08 16:13:30|158.62|158.49|158.62|158.49|158.62|158.49|158.62|158.49|0
1744128850000|2025-04-08 16:14:10|158.67|158.54|158.47|158.39|158.67|158.54|158.47|158.39|10
1744128860000|2025-04-08 16:14:20||158.34||158.34||158.34||158.34|10
1744128870000|2025-04-08 16:14:30|158.42|158.29|158.42|158.29|158.47|158.29|158.42|158.29|1
1744128880000|2025-04-08 16:14:40|158.37|158.24|158.37|158.24|158.42|158.24|158.37|158.24|0
1744128890000|2025-04-08 16:14:50|158.32|158.19|158.32|158.19|158.32|158.19|158.32|158.19|2
1744128900000|2025-04-08 16:15:00|158.27|158.14|158.27|158.14|158.27|158.19|158.27|158.14|0
1744128910000|2025-04-08 16:15:10|158.32|158.19|158.32|158.19|158.32|158.19|158.32|158.14|4
1744128920000|2025-04-08 16:15:20|158.27|158.14|158.27|158.19|158.27|158.19|158.27|158.14|0
1744128930000|2025-04-08 16:15:30||158.14||158.14||158.19||158.14|0
1744128940000|2025-04-08 16:15:40|158.22||158.22||158.22||158.22||0
1744128950000|2025-04-08 16:15:50||158.09||158.09||158.09||158.09|10
1744128960000|2025-04-08 16:16:00|158.17|158.14|158.17|158.09|158.17|158.14|158.17|158.09|0
1744128970000|2025-04-08 16:16:10||158.04||158.04||158.04||158.04|0
1744128980000|2025-04-08 16:16:20|158.22|158.09|158.22|158.09|158.22|158.09|158.22|158.04|0
1744128990000|2025-04-08 16:16:30|158.17|158.04|158.17|158.04|158.17|158.04|158.17|158.04|0
1744129000000|2025-04-08 16:16:40|158.22|158.09|158.17|158.04|158.22|158.09|158.17|158.04|0
1744129010000|2025-04-08 16:16:50|158.12||158.17||158.17||158.12||27
1744129020000|2025-04-08 16:17:00|158.12|157.99|158.02|157.89|158.12|157.99|158.02|157.89|417
1744129030000|2025-04-08 16:17:10|157.97|157.84|157.92|157.84|157.97|157.84|157.92|157.84|1
1744129040000|2025-04-08 16:17:20|157.87|157.79|157.87|157.79|157.87|157.79|157.82|157.74|30
1744129050000|2025-04-08 16:17:30|157.92|157.84|157.97|157.84|157.97|157.84|157.92|157.84|5
1744129060000|2025-04-08 16:17:40|157.92|157.79|157.87|157.79|157.92|157.79|157.87|157.74|0
1744129070000|2025-04-08 16:17:50|157.82|157.74|157.82|157.69|157.82|157.74|157.77|157.69|20
1744129080000|2025-04-08 16:18:00|157.87|157.74|157.87|157.74|157.87|157.74|157.87|157.74|2
1744129100000|2025-04-08 16:18:20|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.79|0
1744129110000|2025-04-08 16:18:30|157.97|157.84|158.02|157.94|158.02|157.94|157.97|157.84|2
1744129120000|2025-04-08 16:18:40|158.07|157.89|158.02|157.89|158.07|157.89|158.02|157.89|18
1744129130000|2025-04-08 16:18:50|157.97|157.84|157.92|157.84|157.97|157.84|157.92|157.79|0
1744129140000|2025-04-08 16:19:00|157.97|157.79|157.97|157.84|157.97|157.84|157.92|157.79|6
1744129150000|2025-04-08 16:19:10|158.02|157.89|157.97|157.84|158.02|157.89|157.97|157.84|2
1744129160000|2025-04-08 16:19:20|158.02|157.89|158.02|157.89|158.02|157.89|157.97|157.89|0
1744129170000|2025-04-08 16:19:30|157.97|157.84|157.92|157.79|157.97|157.89|157.92|157.79|0
1744129190000|2025-04-08 16:19:50||157.84||157.79||157.84||157.79|0
1744129200000|2025-04-08 16:20:00|157.87|157.74|157.87|157.74|157.87|157.74|157.87|157.74|1
1744129210000|2025-04-08 16:20:10|157.92|157.79|157.92|157.79|157.92|157.79|157.92|157.79|0
1744129220000|2025-04-08 16:20:20||157.84||157.79||157.84||157.79|0
1744129230000|2025-04-08 16:20:30|157.87|157.74|157.87|157.74|157.87|157.74|157.87|157.74|0
1744129250000|2025-04-08 16:20:50|157.82|157.69|157.82|157.69|157.82|157.69|157.82|157.69|23
1744129260000|2025-04-08 16:21:00|157.77|157.74|157.82|157.74|157.82|157.74|157.77|157.74|105
1744129270000|2025-04-08 16:21:10|157.87|157.79|157.92|157.79|157.92|157.79|157.87|157.74|4
1744129280000|2025-04-08 16:21:20|157.97|157.84|157.97|157.89|158.02|157.89|157.97|157.84|14
1744129290000|2025-04-08 16:21:30|158.07|157.94|158.12|157.99|158.12|157.99|158.07|157.94|282
1744129300000|2025-04-08 16:21:40|158.07|157.94|158.02|157.94|158.07|157.94|158.02|157.94|315
1744129310000|2025-04-08 16:21:50|158.07|157.99|158.12|157.99|158.12|157.99|158.07|157.99|276
1744129320000|2025-04-08 16:22:00|158.07|157.94|158.07|157.94|158.07|157.94|158.07|157.94|9
1744129330000|2025-04-08 16:22:10|158.02|157.89|158.02|157.89|158.02|157.89|158.02|157.89|0
1744129340000|2025-04-08 16:22:20|157.97|157.84|157.97|157.84|157.97|157.84|157.97|157.84|1
1744129350000|2025-04-08 16:22:30|157.92|157.79|157.82|157.69|157.92|157.79|157.82|157.69|2
1744129360000|2025-04-08 16:22:40|157.77|157.74|157.77|157.69|157.77|157.74|157.77|157.69|2
1744129370000|2025-04-08 16:22:50|157.72|157.64|157.72|157.59|157.77|157.64|157.72|157.59|11
1744129380000|2025-04-08 16:23:00|157.67|157.54|157.67|157.54|157.67|157.54|157.62|157.54|39
1744129390000|2025-04-08 16:23:10|157.72|157.59|157.72|157.59|157.72|157.59|157.72|157.59|0
1744129410000|2025-04-08 16:23:30||157.64||157.64||157.64||157.64|0
1744129420000|2025-04-08 16:23:40|157.77|157.59|157.62|157.49|157.77|157.59|157.62|157.49|0
1744129430000|2025-04-08 16:23:50|157.67|157.54|157.67|157.54|157.67|157.59|157.67|157.54|13
1744129440000|2025-04-08 16:24:00|157.62|157.49|157.62|157.49|157.62|157.49|157.62|157.49|0
1744129450000|2025-04-08 16:24:10|157.67|157.54|157.67|157.59|157.67|157.59|157.67|157.54|7
1744129460000|2025-04-08 16:24:20|157.72|157.54|157.67|157.54|157.72|157.54|157.67|157.54|8
1744129470000|2025-04-08 16:24:30|157.62|157.49|157.62|157.49|157.62|157.49|157.62|157.49|0
1744129490000|2025-04-08 16:24:50|157.67|157.54|157.67|157.54|157.67|157.54|157.67|157.54|0
1744129500000|2025-04-08 16:25:00|157.62|157.59|157.67|157.54|157.67|157.59|157.62|157.49|1
1744129510000|2025-04-08 16:25:10|157.62|157.49|157.57|157.44|157.62|157.49|157.57|157.44|2
1744129520000|2025-04-08 16:25:20|157.62|157.49|157.57|157.49|157.62|157.49|157.57|157.49|8
1744129530000|2025-04-08 16:25:30|157.62|157.44|157.57|157.44|157.62|157.44|157.57|157.44|9
1744129540000|2025-04-08 16:25:40|157.62|157.49|157.67|157.54|157.67|157.54|157.62|157.49|0
1744129570000|2025-04-08 16:26:10|157.62|157.49|157.57|157.49|157.62|157.49|157.52|157.44|55
1744129580000|2025-04-08 16:26:20||157.44||157.49||157.49||157.44|5
1744129590000|2025-04-08 16:26:30|157.62|157.54|157.67|157.54|157.67|157.54|157.62|157.54|5
1744129600000|2025-04-08 16:26:40|157.57|157.49|157.62|157.54|157.67|157.54|157.57|157.49|79
1744129610000|2025-04-08 16:26:50|157.57|157.49|157.57|157.49|157.57|157.49|157.57|157.49|0
1744129620000|2025-04-08 16:27:00|157.62|157.54|157.62|157.54|157.67|157.54|157.62|157.54|6
1744129630000|2025-04-08 16:27:10|157.67|157.49|157.82|157.74|157.82|157.74|157.67|157.49|79
1744129640000|2025-04-08 16:27:20|157.77|157.69|157.77|157.69|157.77|157.69|157.77|157.64|12
1744129650000|2025-04-08 16:27:30|157.82|157.74|157.77|157.69|157.82|157.74|157.77|157.69|5
1744129660000|2025-04-08 16:27:40|157.82|157.74|157.82|157.74|157.82|157.74|157.82|157.74|2
1744129670000|2025-04-08 16:27:50|157.87|157.79|157.82|157.69|157.87|157.79|157.82|157.69|3
1744129680000|2025-04-08 16:28:00|157.77|157.64|157.87|157.74|157.87|157.74|157.77|157.64|14
1744129700000|2025-04-08 16:28:20|157.82|157.69|157.82|157.74|157.82|157.74|157.82|157.69|6
1744129710000|2025-04-08 16:28:30|157.87|157.79|157.87|157.79|157.87|157.79|157.87|157.79|2
1744129720000|2025-04-08 16:28:40|157.82|157.74|157.82|157.69|157.82|157.74|157.82|157.69|1
1744129730000|2025-04-08 16:28:50|157.87|157.74|157.92|157.84|157.92|157.84|157.87|157.74|2
1744129740000|2025-04-08 16:29:00|157.97|157.89|157.97|157.84|158.02|157.89|157.97|157.84|7
1744129750000|2025-04-08 16:29:10|157.92|157.79|157.97|157.84|157.97|157.84|157.92|157.79|2
1744129760000|2025-04-08 16:29:20||157.89||157.84||157.89||157.84|0
1744129780000|2025-04-08 16:29:40|158.02|157.89|157.97|157.84|158.02|157.89|157.97|157.84|1
1744129800000|2025-04-08 16:30:00|158.07|157.89|158.07|157.99|158.12|158.04|158.07|157.89|58
1744129810000|2025-04-08 16:30:10|158.12||158.07||158.12||158.07||2
1744129820000|2025-04-08 16:30:20|158.12|158.04|158.07|157.99|158.12|158.04|158.07|157.99|32
1744129830000|2025-04-08 16:30:30|158.02|157.94|158.12|157.99|158.12|157.99|158.02|157.94|21
1744129840000|2025-04-08 16:30:40|158.17|158.04|158.12|157.99|158.17|158.09|158.12|157.99|17
1744129850000|2025-04-08 16:30:50|||||||||19
1744129860000|2025-04-08 16:31:00|158.17|158.04|158.07|157.94|158.17|158.09|158.02|157.94|121
1744129870000|2025-04-08 16:31:10|158.02|157.84|157.82|157.74|158.02|157.84|157.82|157.69|38
1744129880000|2025-04-08 16:31:20|157.77|157.69|157.27|157.14|157.77|157.74|157.22|157.09|228
1744129890000|2025-04-08 16:31:30|157.22|157.24|157.17|157.09|157.37|157.24|157.12|157.04|332
1744129900000|2025-04-08 16:31:40|157.22|157.04|157.22|157.09|157.32|157.19|157.17|157.04|72
1744129910000|2025-04-08 16:31:50|157.32|157.14|157.27|157.19|157.37|157.29|157.27|157.14|71
1744129920000|2025-04-08 16:32:00|157.32|157.24|157.22|157.09|157.42|157.29|157.17|157.09|130
1744129930000|2025-04-08 16:32:10|157.17|157.14|157.17|157.09|157.17|157.14|157.12|156.99|29
1744129940000|2025-04-08 16:32:20|157.22|157.14|157.32|157.24|157.37|157.24|157.22|157.14|130
1744129950000|2025-04-08 16:32:30|157.27|157.19|157.32|157.19|157.32|157.19|157.27|157.14|15
1744129960000|2025-04-08 16:32:40|157.37|157.24|157.37|157.24|157.37|157.24|157.37|157.24|117
1744129970000|2025-04-08 16:32:50|157.42|157.29|157.52|157.39|157.52|157.39|157.42|157.24|131
1744129980000|2025-04-08 16:33:00|157.47|157.34|157.47|157.39|157.57|157.44|157.47|157.34|78
1744129990000|2025-04-08 16:33:10|157.52|157.44|157.47|157.39|157.52|157.44|157.47|157.39|30
1744130000000|2025-04-08 16:33:20|157.52|157.34|157.32|157.19|157.52|157.34|157.32|157.19|170
1744130010000|2025-04-08 16:33:30|157.27|157.24|157.57|157.44|157.57|157.44|157.27|157.24|105
1744130020000|2025-04-08 16:33:40|157.52|157.49|157.72|157.59|157.72|157.59|157.52|157.49|28
1744130030000|2025-04-08 16:33:50|157.67|157.54|157.67|157.54|157.67|157.54|157.67|157.54|23
1744130040000|2025-04-08 16:34:00|157.72|157.59|157.67|157.54|157.72|157.59|157.67|157.54|10
1744130050000|2025-04-08 16:34:10|157.62|157.49|157.62|157.49|157.67|157.54|157.57|157.49|0
1744130060000|2025-04-08 16:34:20|157.57|157.54|157.67|157.59|157.67|157.59|157.57|157.44|273
1744130070000|2025-04-08 16:34:30|157.62|157.54|157.62|157.49|157.67|157.54|157.62|157.49|24
1744130080000|2025-04-08 16:34:40|157.67|157.54|157.67|157.59|157.67|157.59|157.67|157.54|218
1744130090000|2025-04-08 16:34:50|157.62|157.54|157.62|157.49|157.62|157.54|157.62|157.49|0
1744130100000|2025-04-08 16:35:00|157.57|157.44|157.62|157.49|157.72|157.59|157.57|157.44|24
1744130110000|2025-04-08 16:35:10|157.67|157.54|157.62|157.49|157.67|157.54|157.62|157.49|18
1744130120000|2025-04-08 16:35:20|157.57|157.44|157.52|157.44|157.57|157.44|157.52|157.44|0
1744130130000|2025-04-08 16:35:30|157.47|157.39|157.47|157.34|157.52|157.44|157.47|157.34|4
1744130140000|2025-04-08 16:35:40|157.42|157.29|157.42|157.29|157.42|157.29|157.42|157.29|0
1744130150000|2025-04-08 16:35:50|157.37|157.24|157.42|157.29|157.47|157.34|157.37|157.24|10
1744130160000|2025-04-08 16:36:00|157.37|157.24|157.37|157.24|157.37|157.29|157.32|157.24|0
1744130170000|2025-04-08 16:36:10|157.32|157.19|157.37|157.24|157.37|157.24|157.32|157.19|11
1744130180000|2025-04-08 16:36:20|157.42|157.29|157.27|157.19|157.47|157.34|157.27|157.19|349
1744130190000|2025-04-08 16:36:30|157.22|157.14|157.12|157.04|157.22|157.14|157.12|157.04|204
1744130200000|2025-04-08 16:36:40|157.07|156.99|156.97|156.84|157.07|156.99|156.87|156.74|97
1744130210000|2025-04-08 16:36:50|157.02|156.89|156.87|156.79|157.02|156.89|156.87|156.79|44
1744130220000|2025-04-08 16:37:00|156.82|156.74|156.97|156.84|157.02|156.89|156.82|156.74|37
1744130230000|2025-04-08 16:37:10|157.02|156.89|157.02|156.94|157.07|156.94|157.02|156.84|9
1744130240000|2025-04-08 16:37:20|156.97|156.89|156.97|156.89|157.02|156.89|156.97|156.89|8
1744130250000|2025-04-08 16:37:30|156.92|156.84|156.87|156.74|156.97|156.84|156.87|156.74|20
1744130260000|2025-04-08 16:37:40|156.82|156.69|156.87|156.74|156.87|156.79|156.82|156.69|0
1744130270000|2025-04-08 16:37:50|156.92|156.79|156.92|156.79|156.92|156.79|156.87|156.74|19
1744130280000|2025-04-08 16:38:00|156.87|156.74|156.77|156.64|156.92|156.74|156.72|156.59|35
1744130290000|2025-04-08 16:38:10|156.82|156.69|156.82|156.69|156.92|156.79|156.82|156.69|42
1744130300000|2025-04-08 16:38:20|156.77|156.64|156.87|156.74|156.87|156.74|156.77|156.64|66
1744130310000|2025-04-08 16:38:30|156.92|156.79|157.02|156.89|157.02|156.89|156.92|156.79|85
1744130320000|2025-04-08 16:38:40|156.97|156.84|156.92|156.84|156.97|156.84|156.92|156.79|24
1744130330000|2025-04-08 16:38:50|156.97|156.79|156.92|156.79|156.97|156.84|156.87|156.74|135
1744130340000|2025-04-08 16:39:00|156.87|156.74|156.77|156.64|156.87|156.74|156.77|156.64|25
1744130350000|2025-04-08 16:39:10|156.72|156.59|156.72|156.59|156.72|156.59|156.72|156.59|0
1744130360000|2025-04-08 16:39:20|156.77|156.64|156.72|156.59|156.77|156.64|156.72|156.59|13
1744130370000|2025-04-08 16:39:30|156.67|156.54|156.62|156.54|156.72|156.54|156.62|156.54|27
1744130380000|2025-04-08 16:39:40|156.57|156.49|156.62|156.49|156.62|156.49|156.57|156.44|27
1744130390000|2025-04-08 16:39:50|156.67|156.54|156.72|156.59|156.72|156.59|156.67|156.54|7
1744130400000|2025-04-08 16:40:00|156.67|156.54|156.62|156.54|156.77|156.64|156.57|156.49|183
1744130410000|2025-04-08 16:40:10|156.57|156.49|156.57|156.49|156.57|156.49|156.57|156.44|165
1744130420000|2025-04-08 16:40:20|156.52|156.44|156.42|156.29|156.52|156.44|156.42|156.29|266
1744130430000|2025-04-08 16:40:30|156.37|156.24|156.27|156.19|156.37|156.24|156.27|156.19|71
1744130440000|2025-04-08 16:40:40|156.22|156.14|156.22|156.09|156.22|156.19|156.22|156.09|1
1744130450000|2025-04-08 16:40:50|156.17|156.14|156.17|156.09|156.17|156.14|156.17|156.04|138
1744130460000|2025-04-08 16:41:00||156.04||156.09||156.09||156.04|116
1744130470000|2025-04-08 16:41:10|156.22|156.04|156.12|156.04|156.22|156.04|156.12|155.99|228
1744130480000|2025-04-08 16:41:20|156.07|155.99|156.07|155.94|156.07|155.99|156.07|155.94|350
1744130490000|2025-04-08 16:41:30|156.12|155.99|156.12|156.04|156.12|156.04|156.12|155.99|168
1744130500000|2025-04-08 16:41:40|156.07|155.99|156.07|155.94|156.07|155.99|156.07|155.94|222
1744130510000|2025-04-08 16:41:50||155.99||155.99||155.99||155.99|91
1744130520000|2025-04-08 16:42:00|156.02|155.94|155.97|155.89|156.07|155.94|155.97|155.84|102
1744130530000|2025-04-08 16:42:10|156.02|155.84|155.97|155.89|156.02|155.94|155.97|155.84|39
1744130540000|2025-04-08 16:42:20|156.02|155.94|156.07|155.99|156.07|155.99|156.02|155.89|28
1744130550000|2025-04-08 16:42:30||155.94||155.99||155.99||155.94|22
1744130560000|2025-04-08 16:42:40|156.02|155.94|155.92|155.84|156.07|155.94|155.92|155.84|20
1744130570000|2025-04-08 16:42:50|155.87|155.79|155.87|155.74|155.87|155.79|155.82|155.74|70
1744130580000|2025-04-08 16:43:00|155.82|155.79|155.87|155.79|155.87|155.79|155.82|155.74|54
1744130590000|2025-04-08 16:43:10|155.82|155.74|155.82|155.74|155.82|155.74|155.82|155.74|121
1744130600000|2025-04-08 16:43:20||155.69||155.74||155.74||155.69|26
1744130610000|2025-04-08 16:43:30|||||||||507
1744130620000|2025-04-08 16:43:40|155.77|155.69|155.82|155.74|155.87|155.74|155.77|155.69|559
1744130630000|2025-04-08 16:43:50|155.77|155.69|155.97|155.89|156.02|155.94|155.77|155.69|216
1744130640000|2025-04-08 16:44:00|156.02|155.94|156.17|156.09|156.17|156.09|156.02|155.94|16
1744130650000|2025-04-08 16:44:10|156.22|156.14|156.12|156.04|156.27|156.19|156.12|155.99|23
1744130660000|2025-04-08 16:44:20|156.17|156.14|156.32|156.24|156.37|156.24|156.17|156.04|136
1744130670000|2025-04-08 16:44:30|156.37|156.19|156.32|156.19|156.37|156.29|156.27|156.19|26
1744130680000|2025-04-08 16:44:40|156.27|156.24|156.27|156.19|156.37|156.24|156.27|156.19|13
1744130690000|2025-04-08 16:44:50|156.32|156.24|156.27|156.14|156.32|156.24|156.27|156.14|11
1744130700000|2025-04-08 16:45:00|156.22|156.19|156.27|156.14|156.27|156.19|156.22|156.09|9
1744130710000|2025-04-08 16:45:10|156.22|156.19|156.37|156.24|156.37|156.24|156.17|156.09|16
1744130720000|2025-04-08 16:45:20|156.32|156.29|156.32|156.24|156.42|156.29|156.32|156.24|7
1744130730000|2025-04-08 16:45:30|156.37|156.19|156.37|156.29|156.42|156.29|156.32|156.19|11
1744130740000|2025-04-08 16:45:40|156.32|156.24|156.07|155.99|156.37|156.29|156.07|155.94|39
1744130750000|2025-04-08 16:45:50|156.17|156.09|156.37|156.24|156.37|156.29|156.12|156.04|49
1744130760000|2025-04-08 16:46:00|156.42|156.29|156.52|156.44|156.62|156.49|156.42|156.29|102
1744130770000|2025-04-08 16:46:10|156.57|156.49|156.62|156.49|156.62|156.54|156.52|156.39|11
1744130780000|2025-04-08 16:46:20|156.57|156.44|156.47|156.39|156.57|156.49|156.47|156.34|7
1744130790000|2025-04-08 16:46:30|156.52|156.44|156.62|156.49|156.62|156.54|156.47|156.44|0
1744130800000|2025-04-08 16:46:40|156.57|156.44|156.67|156.54|156.67|156.54|156.57|156.44|3
1744130810000|2025-04-08 16:46:50|156.62|156.49|156.52|156.44|156.62|156.49|156.47|156.39|19
1744130820000|2025-04-08 16:47:00|156.47|156.39|156.57|156.44|156.62|156.54|156.47|156.39|7
1744130830000|2025-04-08 16:47:10|156.52|156.49|156.47|156.39|156.57|156.49|156.47|156.39|4
1744130840000|2025-04-08 16:47:20|156.42|156.34|156.27|156.19|156.42|156.34|156.27|156.14|15
1744130850000|2025-04-08 16:47:30|156.22|156.14|156.27|156.19|156.37|156.24|156.22|156.09|11
1744130860000|2025-04-08 16:47:40|156.32|156.14|156.32|156.24|156.37|156.24|156.27|156.14|104
1744130870000|2025-04-08 16:47:50|156.37|156.19|156.22|156.14|156.37|156.24|156.22|156.14|2
1744130880000|2025-04-08 16:48:00|156.27|156.09|156.27|156.14|156.27|156.19|156.17|156.04|5
1744130890000|2025-04-08 16:48:10|156.32|156.19|157.02|156.94|157.22|157.14|156.27|156.19|315
1744130900000|2025-04-08 16:48:20|156.97|156.89|156.77|156.64|156.97|156.94|156.72|156.64|116
1744130910000|2025-04-08 16:48:30|156.67|156.69|156.62|156.54|156.77|156.69|156.57|156.44|102
1744130920000|2025-04-08 16:48:40|156.67|156.49|156.57|156.49|156.67|156.54|156.57|156.44|15
1744130930000|2025-04-08 16:48:50|156.52|156.44|156.67|156.59|156.67|156.59|156.52|156.39|91
1744130940000|2025-04-08 16:49:00|156.72|156.64|156.87|156.74|156.87|156.74|156.72|156.64|36
1744130950000|2025-04-08 16:49:10|156.82|156.69|156.87|156.74|156.92|156.79|156.82|156.69|2
1744130960000|2025-04-08 16:49:20|156.82|156.69|156.82|156.74|156.87|156.79|156.77|156.69|27
1744130970000|2025-04-08 16:49:30|156.87|156.79|156.87|156.79|156.87|156.79|156.82|156.74|15
1744130980000|2025-04-08 16:49:40|156.92|156.74|156.87|156.74|156.92|156.79|156.82|156.74|0
1744130990000|2025-04-08 16:49:50|156.92|156.79|156.92|156.79|156.92|156.79|156.82|156.74|18
1744131000000|2025-04-08 16:50:00|156.97|156.84|157.12|157.04|157.12|157.04|156.92|156.84|18
1744131010000|2025-04-08 16:50:10|157.07|156.99|157.07|156.94|157.17|157.04|157.07|156.94|10
1744131020000|2025-04-08 16:50:20|157.02|156.99|157.02|156.89|157.12|156.99|156.97|156.89|35
1744131040000|2025-04-08 16:50:40|156.97|156.84|156.87|156.74|156.97|156.84|156.82|156.74|63
1744131050000|2025-04-08 16:50:50|156.92|156.79|156.87|156.79|156.92|156.79|156.87|156.74|12
1744131060000|2025-04-08 16:51:00|156.82|156.74|156.82|156.69|156.87|156.74|156.77|156.64|11
1744131070000|2025-04-08 16:51:10|156.87|156.74|156.92|156.79|156.92|156.79|156.87|156.74|204
1744131080000|2025-04-08 16:51:20|156.87|156.74|156.82|156.69|156.87|156.79|156.82|156.64|16
1744131090000|2025-04-08 16:51:30|156.87|156.74|156.77|156.64|156.87|156.74|156.77|156.64|22
1744131100000|2025-04-08 16:51:40|156.82|156.69|156.97|156.84|156.97|156.84|156.82|156.64|8
1744131110000|2025-04-08 16:51:50|156.92|156.89|156.87|156.74|156.92|156.89|156.87|156.74|0
1744131120000|2025-04-08 16:52:00|156.82|156.79|156.82|156.69|156.82|156.79|156.77|156.64|15
1744131130000|2025-04-08 16:52:10|156.87|156.74|156.92|156.79|156.92|156.84|156.87|156.69|1
1744131140000|2025-04-08 16:52:20|156.87|156.84|156.97|156.84|156.97|156.84|156.87|156.84|0
1744131150000|2025-04-08 16:52:30|157.02|156.89|157.07|156.94|157.07|156.99|157.02|156.89|31
1744131160000|2025-04-08 16:52:40|157.02|156.89|157.02|156.89|157.02|156.89|156.97|156.84|13
1744131170000|2025-04-08 16:52:50|157.07|156.94|157.07|156.94|157.07|156.94|157.07|156.89|0
1744131180000|2025-04-08 16:53:00|157.02|156.89|156.97|156.89|157.02|156.89|156.97|156.89|0
1744131190000|2025-04-08 16:53:10|157.02|156.84|157.02|156.89|157.07|156.94|157.02|156.84|0
1744131200000|2025-04-08 16:53:20|156.97|156.84|156.82|156.69|156.97|156.84|156.82|156.69|0
1744131210000|2025-04-08 16:53:30|156.77|156.64|156.77|156.64|156.77|156.64|156.77|156.64|0
1744131220000|2025-04-08 16:53:40|156.72|156.59|156.72|156.59|156.72|156.59|156.72|156.59|0
1744131230000|2025-04-08 16:53:50|156.77|156.64|156.77|156.64|156.77|156.69|156.77|156.59|14
1744131240000|2025-04-08 16:54:00|156.82|156.69|156.87|156.74|156.87|156.74|156.82|156.69|0
1744131250000|2025-04-08 16:54:10|156.92|156.79|156.92|156.79|156.92|156.79|156.92|156.79|0
1744131260000|2025-04-08 16:54:20|156.97|156.84|156.92|156.79|156.97|156.84|156.92|156.79|0
1744131270000|2025-04-08 16:54:30|156.97|156.84|156.87|156.74|156.97|156.84|156.87|156.74|0
1744131280000|2025-04-08 16:54:40|156.82||156.87||156.87||156.82||0
1744131290000|2025-04-08 16:54:50|156.82|156.69|156.77|156.64|156.82|156.69|156.77|156.64|0
1744131300000|2025-04-08 16:55:00|156.82|156.69|156.87|156.74|156.87|156.74|156.82|156.69|0
1744131310000|2025-04-08 16:55:10|156.92|156.79|156.87|156.74|157.02|156.89|156.87|156.74|6
1744131340000|2025-04-08 16:55:40|156.92|156.79|156.97|156.84|156.97|156.84|156.92|156.79|2
1744131350000|2025-04-08 16:55:50|157.02|156.89|157.02|156.89|157.02|156.89|157.02|156.89|0
1744131360000|2025-04-08 16:56:00|157.07|156.94|157.07|156.94|157.12|157.04|157.07|156.94|3
1744131370000|2025-04-08 16:56:10|156.97|156.84|156.77|156.64|156.97|156.84|156.62|156.49|99
1744131380000|2025-04-08 16:56:20|156.72|156.59|156.67|156.54|156.77|156.69|156.67|156.54|39
1744131390000|2025-04-08 16:56:30|156.62|156.49|156.57|156.44|156.62|156.49|156.57|156.44|17
1744131400000|2025-04-08 16:56:40|156.52|156.39|156.37|156.24|156.52|156.39|156.37|156.24|20
1744131410000|2025-04-08 16:56:50|156.32|156.19|156.27|156.14|156.37|156.19|156.22|156.14|54
1744131420000|2025-04-08 16:57:00|156.32|156.19|156.22|156.09|156.32|156.19|156.17|156.09|16
1744131430000|2025-04-08 16:57:10|156.27|156.14|156.17|156.04|156.27|156.14|156.17|156.04|10
1744131440000|2025-04-08 16:57:20|156.07|155.89|156.12|155.99|156.12|155.99|156.07|155.89|102
1744131450000|2025-04-08 16:57:30|156.27|156.14|156.22|156.09|156.32|156.19|156.22|156.09|50
1744131460000|2025-04-08 16:57:40|156.27|156.14|156.37|156.19|156.37|156.19|156.27|156.14|1
1744131470000|2025-04-08 16:57:50|156.42|156.24|156.42|156.29|156.42|156.29|156.42|156.24|1
1744131480000|2025-04-08 16:58:00|156.37|156.24|156.17|156.09|156.37|156.24|156.12|155.99|15
1744131490000|2025-04-08 16:58:10|156.12|156.04|156.22|156.09|156.22|156.09|156.12|156.04|2
1744131500000|2025-04-08 16:58:20||156.14||156.09||156.14||156.09|0
1744131510000|2025-04-08 16:58:30|156.27|156.14|156.32|156.19|156.32|156.19|156.27|156.14|1
1744131520000|2025-04-08 16:58:40|156.27|156.14|156.32|156.19|156.32|156.19|156.22|156.09|0
1744131530000|2025-04-08 16:58:50|156.27|156.14|156.22|156.09|156.27|156.14|156.17|156.04|9
1744131540000|2025-04-08 16:59:00|156.27|156.14|156.27|156.14|156.27|156.14|156.27|156.09|0
1744131550000|2025-04-08 16:59:10|156.22|156.09|156.07|155.94|156.27|156.09|156.07|155.94|0
1744131560000|2025-04-08 16:59:20|156.02|155.89|156.07|155.94|156.12|155.99|156.02|155.89|11
1744131570000|2025-04-08 16:59:30|156.02|155.99|156.02|155.89|156.07|155.99|156.02|155.89|0
1744131580000|2025-04-08 16:59:40|155.97|155.84|155.97|155.84|155.97|155.84|155.92|155.79|8
1744131590000|2025-04-08 16:59:50|155.77|155.69|155.72|155.59|155.77|155.69|155.67|155.54|104
1744131600000|2025-04-08 17:00:00|155.77|155.64|155.77|155.69|155.87|155.69|155.67|155.49|63
1744131610000|2025-04-08 17:00:10|155.82|155.74|155.82|155.69|155.87|155.79|155.82|155.69|2
1744131620000|2025-04-08 17:00:20|155.87|155.64|155.87|155.74|155.92|155.79|155.82|155.64|82
1744131630000|2025-04-08 17:00:30|155.82|155.79|155.87|155.74|155.92|155.79|155.82|155.74|2
1744131640000|2025-04-08 17:00:40|155.82|155.69|155.87|155.69|155.87|155.74|155.82|155.69|0
1744131650000|2025-04-08 17:00:50|155.82|155.64|155.57|155.44|155.82|155.64|155.57|155.44|11
1744131660000|2025-04-08 17:01:00|155.62|155.49|155.57|155.49|155.72|155.59|155.57|155.49|4
1744131670000|2025-04-08 17:01:10|155.62|155.44|155.62|155.54|155.67|155.54|155.62|155.44|2
1744131680000|2025-04-08 17:01:20|155.67|155.49|155.52|155.39|155.67|155.54|155.52|155.39|5
1744131690000|2025-04-08 17:01:30|155.57|155.44|155.52|155.39|155.57|155.44|155.52|155.39|0
1744131710000|2025-04-08 17:01:50|155.57|155.44|155.62|155.49|155.67|155.54|155.52|155.39|1
1744131720000|2025-04-08 17:02:00|155.67|155.54|155.77|155.69|155.92|155.79|155.67|155.54|8
1744131730000|2025-04-08 17:02:10|155.82|155.74|155.77|155.64|155.87|155.74|155.77|155.64|0
1744131750000|2025-04-08 17:02:30|155.82|155.69|155.62|155.54|155.82|155.69|155.62|155.54|1
1744131760000|2025-04-08 17:02:40|155.57|155.49|155.62|155.49|155.62|155.49|155.57|155.49|0
1744131770000|2025-04-08 17:02:50|155.57|155.44|155.57|155.39|155.57|155.44|155.52|155.39|0
1744131780000|2025-04-08 17:03:00|155.52|155.44|155.52|155.39|155.57|155.44|155.52|155.39|0
1744131790000|2025-04-08 17:03:10|155.57|155.44|155.72|155.59|155.77|155.64|155.57|155.44|1
1744131800000|2025-04-08 17:03:20|155.67|155.64|155.67|155.54|155.72|155.64|155.67|155.54|0
1744131810000|2025-04-08 17:03:30|155.72|155.59|155.67|155.54|155.72|155.59|155.67|155.54|2
1744131820000|2025-04-08 17:03:40|155.62|155.49|155.57|155.44|155.67|155.49|155.57|155.44|0
1744131830000|2025-04-08 17:03:50|155.52|155.39|155.57|155.44|155.57|155.44|155.52|155.39|0
1744131840000|2025-04-08 17:04:00|155.52|155.39|155.52|155.39|155.52|155.39|155.52|155.39|0
1744131850000|2025-04-08 17:04:10|155.57|155.44|155.62|155.49|155.62|155.49|155.57|155.44|0
1744131860000|2025-04-08 17:04:20|155.67|155.54|155.62|155.49|155.67|155.54|155.62|155.49|0
1744131870000|2025-04-08 17:04:30|155.67|155.54|155.77|155.64|155.77|155.64|155.67|155.54|2
1744131880000|2025-04-08 17:04:40|155.72|155.59|155.77|155.64|155.77|155.64|155.72|155.54|0
1744131890000|2025-04-08 17:04:50|155.82|155.69|155.87|155.79|155.87|155.79|155.82|155.64|0
1744131900000|2025-04-08 17:05:00|155.92|155.84|155.97|155.79|155.97|155.84|155.92|155.79|3
1744131910000|2025-04-08 17:05:10|155.92|155.74|155.87|155.69|155.92|155.84|155.82|155.69|0
1744131920000|2025-04-08 17:05:20|155.92|155.74|155.97|155.84|156.02|155.89|155.92|155.74|1
1744131930000|2025-04-08 17:05:30|155.92|155.79|155.87|155.74|155.92|155.79|155.82|155.69|1
1744131940000|2025-04-08 17:05:40|155.82|155.79|155.82|155.69|155.82|155.79|155.82|155.69|0
1744131950000|2025-04-08 17:05:50|155.77|155.64|155.82|155.69|155.82|155.69|155.77|155.64|5
1744131960000|2025-04-08 17:06:00|155.87|155.74|155.82|155.69|155.92|155.79|155.82|155.69|8
1744131970000|2025-04-08 17:06:10|155.77|155.64|155.87|155.74|155.87|155.74|155.77|155.64|1
1744131980000|2025-04-08 17:06:20|155.82|155.69|155.67|155.54|155.82|155.69|155.67|155.54|4
1744131990000|2025-04-08 17:06:30||155.59||155.54||155.59||155.54|0
1744132000000|2025-04-08 17:06:40|155.62|155.49|155.67|155.54|155.67|155.54|155.62|155.49|11
1744132010000|2025-04-08 17:06:50|155.62|155.49|155.57|155.49|155.62|155.54|155.57|155.44|1
1744132020000|2025-04-08 17:07:00|155.62|155.44|155.57|155.44|155.62|155.54|155.52|155.44|118
1744132030000|2025-04-08 17:07:10|155.62|155.49|155.47|155.39|155.62|155.49|155.47|155.39|101
1744132040000|2025-04-08 17:07:20|155.52|155.44|155.52|155.44|155.57|155.44|155.47|155.44|8
1744132050000|2025-04-08 17:07:30|155.47|155.39|155.47|155.34|155.47|155.39|155.37|155.24|112
1744132060000|2025-04-08 17:07:40|155.42|155.29|155.47|155.34|155.47|155.34|155.42|155.29|4
1744132090000|2025-04-08 17:08:10|155.52|155.39|155.52|155.39|155.52|155.39|155.52|155.39|0
1744132110000|2025-04-08 17:08:30|155.47|155.34|155.47|155.34|155.47|155.39|155.47|155.34|1
1744132120000|2025-04-08 17:08:40|155.42|155.29|155.32|155.19|155.42|155.29|155.32|155.19|106
1744132130000|2025-04-08 17:08:50|155.37|155.24|155.37|155.24|155.37|155.24|155.37|155.24|9
1744132140000|2025-04-08 17:09:00|155.32|155.19|155.32|155.19|155.32|155.19|155.32|155.19|0
1744132160000|2025-04-08 17:09:20|155.27|155.14|155.32|155.19|155.32|155.19|155.27|155.14|15
1744132170000|2025-04-08 17:09:30|155.27|155.14|155.32|155.19|155.32|155.19|155.27|155.14|0
1744132180000|2025-04-08 17:09:40|155.27|155.14|155.22|155.09|155.27|155.14|155.22|155.09|0
1744132190000|2025-04-08 17:09:50|154.82|154.74|154.82|154.74|154.82|154.74|154.82|154.74|516
1744132200000|2025-04-08 17:10:00|154.87|154.79|154.92|154.79|154.92|154.84|154.77|154.69|132
1744132210000|2025-04-08 17:10:10|154.97|154.84|154.92|154.79|154.97|154.84|154.87|154.79|3
1744132220000|2025-04-08 17:10:20|154.87|154.74|154.87|154.74|154.92|154.79|154.77|154.69|111
1744132230000|2025-04-08 17:10:30|154.82|154.79|154.77|154.69|154.87|154.79|154.77|154.69|9
1744132240000|2025-04-08 17:10:40|154.82|154.64|154.92|154.79|154.92|154.79|154.77|154.64|25
1744132250000|2025-04-08 17:10:50|154.97|154.84|154.97|154.84|155.02|154.84|154.97|154.84|3
1744132260000|2025-04-08 17:11:00|155.02|154.89|154.87|154.79|155.02|154.89|154.87|154.74|10
1744132270000|2025-04-08 17:11:10|154.82|154.74|154.82|154.69|154.92|154.74|154.82|154.69|51
1744132280000|2025-04-08 17:11:20|154.77|154.74|154.82|154.69|154.82|154.74|154.77|154.69|0
1744132290000|2025-04-08 17:11:30|154.77|154.59|154.62|154.54|154.82|154.59|154.62|154.54|115
1744132300000|2025-04-08 17:11:40|154.67|154.59|154.62|154.49|154.67|154.59|154.57|154.44|16
1744132310000|2025-04-08 17:11:50|154.57|154.44|154.62|154.54|154.67|154.54|154.57|154.44|7
1744132320000|2025-04-08 17:12:00|154.67|154.49|154.52|154.39|154.67|154.54|154.52|154.39|28
1744132330000|2025-04-08 17:12:10|154.47|154.34|154.42|154.29|154.47|154.34|154.42|154.29|0
1744132340000|2025-04-08 17:12:20|154.37|154.34|154.42|154.34|154.42|154.34|154.37|154.29|16
1744132350000|2025-04-08 17:12:30|154.47|154.39|154.47|154.34|154.47|154.39|154.42|154.34|1
1744132360000|2025-04-08 17:12:40|154.42|154.29|154.47|154.34|154.47|154.34|154.42|154.29|8
1744132370000|2025-04-08 17:12:50|154.42|154.39|154.57|154.49|154.57|154.49|154.42|154.39|3
1744132380000|2025-04-08 17:13:00|154.62|154.54|154.67|154.54|154.72|154.64|154.62|154.54|5
1744132390000|2025-04-08 17:13:10|154.62|154.49|154.72|154.59|154.72|154.59|154.62|154.49|3
1744132400000|2025-04-08 17:13:20|154.77|154.54|154.57|154.39|154.77|154.59|154.57|154.39|22
1744132410000|2025-04-08 17:13:30|154.52|154.44|154.47|154.34|154.52|154.49|154.47|154.34|0
1744132420000|2025-04-08 17:13:40|154.42|154.29|154.57|154.44|154.57|154.44|154.42|154.29|10
1744132430000|2025-04-08 17:13:50|154.62|154.49|154.57|154.44|154.62|154.49|154.52|154.39|7
1744132440000|2025-04-08 17:14:00|154.62|154.49|154.67|154.54|154.72|154.59|154.62|154.49|6
1744132450000|2025-04-08 17:14:10|154.72|154.59|154.72|154.59|154.72|154.59|154.67|154.54|0
1744132460000|2025-04-08 17:14:20|154.77|154.64|154.72|154.59|154.82|154.69|154.72|154.59|0
1744132470000|2025-04-08 17:14:30|154.67|154.54|154.72|154.59|154.72|154.59|154.62|154.49|2
1744132480000|2025-04-08 17:14:40|154.77|154.64|154.97|154.84|154.97|154.84|154.77|154.64|2
1744132490000|2025-04-08 17:14:50|154.92|154.79|154.87|154.74|154.92|154.79|154.87|154.74|6
1744132500000|2025-04-08 17:15:00|154.82|154.69|154.82|154.74|154.82|154.74|154.82|154.69|1
1744132510000|2025-04-08 17:15:10|154.87|154.79|155.02|154.89|155.07|154.89|154.87|154.79|0
1744132520000|2025-04-08 17:15:20|155.07|154.94|154.97|154.84|155.07|154.94|154.97|154.84|6
1744132530000|2025-04-08 17:15:30|155.02|154.89|155.12|155.04|155.17|155.04|155.02|154.89|1
1744132540000|2025-04-08 17:15:40|155.07|154.99|155.12|154.99|155.12|154.99|155.07|154.99|0
1744132550000|2025-04-08 17:15:50|155.07|154.94|155.07|154.94|155.12|154.94|154.97|154.89|5
1744132560000|2025-04-08 17:16:00|155.12|154.99|155.17|155.04|155.17|155.04|155.07|154.99|2
1744132570000|2025-04-08 17:16:10|155.22|155.09|155.27|155.14|155.37|155.19|155.22|155.09|6
1744132580000|2025-04-08 17:16:20|155.22|155.09|155.22|155.09|155.27|155.14|155.17|155.09|12
1744132590000|2025-04-08 17:16:30|155.17|155.04|155.27|155.14|155.27|155.14|155.17|155.04|5
1744132600000|2025-04-08 17:16:40|155.32|155.19|155.27|155.14|155.32|155.24|155.27|155.14|11
1744132610000|2025-04-08 17:16:50|155.22|155.09|155.27|155.14|155.27|155.14|155.22|155.09|0
1744132620000|2025-04-08 17:17:00|155.32|155.19|155.27|155.14|155.37|155.24|155.27|155.14|5
1744132630000|2025-04-08 17:17:10|155.22|155.19|155.27|155.19|155.32|155.19|155.22|155.19|0
1744132640000|2025-04-08 17:17:20|155.32|155.14|155.37|155.24|155.37|155.24|155.32|155.14|0
1744132650000|2025-04-08 17:17:30|155.42|155.29|155.47|155.39|155.57|155.44|155.37|155.29|13
1744132660000|2025-04-08 17:17:40|155.52|155.34|155.42|155.29|155.52|155.34|155.42|155.29|1
1744132670000|2025-04-08 17:17:50|155.37|155.24|155.27|155.14|155.37|155.24|155.27|155.14|0
1744132680000|2025-04-08 17:18:00|155.22|155.09|155.27|155.09|155.27|155.09|155.22|155.09|6
1744132690000|2025-04-08 17:18:10|155.32|155.14|155.42|155.24|155.42|155.29|155.27|155.14|2
1744132700000|2025-04-08 17:18:20|155.37|155.19|155.32|155.19|155.42|155.19|155.32|155.19|0
1744132710000|2025-04-08 17:18:30|155.37|155.14|155.22|155.09|155.37|155.14|155.07|154.99|13
1744132720000|2025-04-08 17:18:40|155.27|155.14|155.32|155.19|155.32|155.19|155.27|155.14|6
1744132730000|2025-04-08 17:18:50|155.37|155.24|155.47|155.34|155.52|155.39|155.37|155.24|12
1744132740000|2025-04-08 17:19:00|155.52|155.39|155.47|155.34|155.62|155.49|155.47|155.34|39
1744132750000|2025-04-08 17:19:10|155.42|155.29|155.37|155.24|155.42|155.34|155.32|155.24|11
1744132760000|2025-04-08 17:19:20|155.32|155.19|155.22|155.09|155.32|155.19|155.22|155.09|9
1744132770000|2025-04-08 17:19:30|155.27|155.14|155.22|155.09|155.27|155.14|155.17|155.04|17
1744132780000|2025-04-08 17:19:40|155.17|155.04|155.12|154.99|155.17|155.04|155.12|154.99|0
1744132790000|2025-04-08 17:19:50|155.17|155.04|155.12|155.04|155.17|155.04|155.12|155.04|5
1744132800000|2025-04-08 17:20:00|155.17|154.99|155.02|154.89|155.17|155.04|155.02|154.89|185
1744132810000|2025-04-08 17:20:10|154.97|154.94|155.02|154.94|155.02|154.94|154.97|154.94|7
1744132820000|2025-04-08 17:20:20|155.07|154.99|155.07|154.94|155.17|155.04|155.07|154.94|88
1744132830000|2025-04-08 17:20:30|155.02|154.89|154.97|154.84|155.02|154.89|154.97|154.84|7
1744132840000|2025-04-08 17:20:40|155.02|154.89|155.02|154.89|155.02|154.89|155.02|154.89|5
1744132850000|2025-04-08 17:20:50|154.97|154.84|154.92|154.79|154.97|154.84|154.92|154.79|0
1744132860000|2025-04-08 17:21:00|154.97|154.84|154.92|154.79|154.97|154.84|154.87|154.79|19
1744132870000|2025-04-08 17:21:10|154.97|154.84|154.92|154.79|154.97|154.84|154.92|154.79|8
1744132880000|2025-04-08 17:21:20|154.87|154.84|154.92|154.79|154.92|154.84|154.87|154.74|15
1744132890000|2025-04-08 17:21:30|154.97|154.84|154.92|154.79|154.97|154.84|154.92|154.79|0
1744132900000|2025-04-08 17:21:40|154.97|154.84|154.92|154.79|154.97|154.84|154.92|154.79|0
1744132910000|2025-04-08 17:21:50|154.97|154.84|154.92|154.84|154.97|154.84|154.92|154.79|0
1744132920000|2025-04-08 17:22:00|154.97|154.79|154.92|154.79|154.97|154.79|154.92|154.79|0
1744132930000|2025-04-08 17:22:10|154.87|154.74|154.82|154.69|154.87|154.74|154.82|154.69|5
1744132940000|2025-04-08 17:22:20|154.77|154.74|154.82|154.69|154.87|154.74|154.77|154.69|21
1744132950000|2025-04-08 17:22:30|154.77|154.64|154.77|154.64|154.77|154.64|154.72|154.64|13
1744132960000|2025-04-08 17:22:40|154.82|154.69|154.82|154.69|154.82|154.69|154.77|154.69|0
1744132970000|2025-04-08 17:22:50|154.77|154.74|154.87|154.74|154.87|154.74|154.77|154.74|5
1744132980000|2025-04-08 17:23:00|154.92|154.79|154.92|154.79|154.97|154.79|154.92|154.79|0
1744132990000|2025-04-08 17:23:10|154.87|154.74|154.92|154.79|154.97|154.79|154.87|154.74|6
1744133000000|2025-04-08 17:23:20|154.97|154.84|155.02|154.89|155.02|154.89|154.97|154.84|0
1744133010000|2025-04-08 17:23:30|154.97|154.84|154.87|154.74|155.02|154.84|154.87|154.74|55
1744133020000|2025-04-08 17:23:40|154.82|154.69|154.92|154.79|154.92|154.79|154.82|154.69|3
1744133030000|2025-04-08 17:23:50|154.97|154.74|154.82|154.69|154.97|154.74|154.82|154.69|1
1744133040000|2025-04-08 17:24:00|154.77|154.64|154.77|154.64|154.82|154.64|154.72|154.64|1
1744133050000|2025-04-08 17:24:10|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|5
1744133060000|2025-04-08 17:24:20|154.77||154.82||154.87||154.77||1
1744133070000|2025-04-08 17:24:30|154.77||154.82||154.82||154.77||0
1744133080000|2025-04-08 17:24:40|154.77|154.74|154.87|154.79|154.92|154.79|154.77|154.74|24
1744133090000|2025-04-08 17:24:50|154.92|154.74|154.97|154.84|155.02|154.89|154.92|154.74|8
1744133100000|2025-04-08 17:25:00|154.92|154.79|154.77|154.64|154.92|154.79|154.77|154.64|16
1744133110000|2025-04-08 17:25:10|154.82|154.69|154.82|154.69|154.87|154.69|154.82|154.69|0
1744133120000|2025-04-08 17:25:20|154.77|154.64|154.77|154.64|154.77|154.64|154.72|154.64|5
1744133130000|2025-04-08 17:25:30|154.72||154.77||154.82||154.72||1
1744133140000|2025-04-08 17:25:40|154.82|154.69|154.92|154.79|154.92|154.79|154.82|154.69|0
1744133150000|2025-04-08 17:25:50|154.97|154.84|154.97|154.84|155.07|154.99|154.97|154.84|25
1744133160000|2025-04-08 17:26:00|154.92|154.74|154.87|154.74|154.92|154.79|154.87|154.74|3
1744133170000|2025-04-08 17:26:10|154.92|154.79|155.02|154.89|155.07|154.94|154.92|154.79|21
1744133180000|2025-04-08 17:26:20|154.97|154.84|154.82|154.69|154.97|154.84|154.82|154.69|0
1744133190000|2025-04-08 17:26:30|154.87|154.74|154.82|154.69|154.87|154.74|154.82|154.69|11
1744133200000|2025-04-08 17:26:40|154.77||154.82||154.82||154.77||0
1744133210000|2025-04-08 17:26:50|154.87|154.74|154.82|154.69|154.87|154.74|154.82|154.69|1
1744133220000|2025-04-08 17:27:00|154.87|154.74|154.92|154.84|154.97|154.84|154.87|154.74|7
1744133230000|2025-04-08 17:27:10|154.97|154.79|154.87|154.74|154.97|154.79|154.87|154.74|1
1744133240000|2025-04-08 17:27:20|154.92||154.82||154.92||154.82||0
1744133250000|2025-04-08 17:27:30|154.87|154.69|154.77|154.59|154.87|154.69|154.67|154.59|17
1744133260000|2025-04-08 17:27:40|154.72||154.67||154.72||154.67||0
1744133270000|2025-04-08 17:27:50|154.72|154.64|154.72|154.59|154.72|154.64|154.67|154.59|6
1744133280000|2025-04-08 17:28:00|154.67|154.64|154.72|154.64|154.72|154.64|154.67|154.64|0
1744133290000|2025-04-08 17:28:10|154.67|154.59|154.57|154.49|154.67|154.59|154.57|154.49|12
1744133300000|2025-04-08 17:28:20|154.52|154.44|154.52|154.39|154.52|154.44|154.52|154.39|2
1744133320000|2025-04-08 17:28:40|154.47|154.44|154.57|154.44|154.57|154.44|154.47|154.44|58
1744133330000|2025-04-08 17:28:50|154.62|154.49|154.52|154.39|154.62|154.49|154.52|154.39|26
1744133340000|2025-04-08 17:29:00|154.47|154.34|154.57|154.44|154.62|154.44|154.47|154.34|86
1744133350000|2025-04-08 17:29:10|154.62|154.49|154.57|154.44|154.67|154.49|154.52|154.44|48
1744133360000|2025-04-08 17:29:20|154.52|154.39|154.42|154.29|154.52|154.39|154.42|154.29|2
1744133370000|2025-04-08 17:29:30|154.37|154.24|154.32|154.19|154.42|154.24|154.32|154.19|27
1744133380000|2025-04-08 17:29:40||154.24||154.19||154.24||154.19|12
1744133400000|2025-04-08 17:30:00|154.27|154.14|154.32|154.19|154.32|154.24|154.27|154.14|30
1744133410000|2025-04-08 17:30:10|154.37|154.24|154.32|154.24|154.42|154.29|154.32|154.24|19
1744133420000|2025-04-08 17:30:20|154.37|154.19|154.37|154.24|154.37|154.24|154.27|154.19|53
1744133430000|2025-04-08 17:30:30|154.32|154.19|154.27|154.19|154.32|154.19|154.27|154.19|1
1744133440000|2025-04-08 17:30:40|154.32|154.24|154.37|154.24|154.37|154.24|154.32|154.24|19
1744133450000|2025-04-08 17:30:50|154.32|154.19|154.22|154.14|154.32|154.19|154.22|154.14|22
1744133460000|2025-04-08 17:31:00|154.27||154.27||154.27||154.27||0
1744133470000|2025-04-08 17:31:10|154.22|154.19|154.27|154.14|154.32|154.19|154.22|154.14|20
1744133480000|2025-04-08 17:31:20|154.32|154.19|154.27|154.14|154.37|154.19|154.27|154.14|76
1744133490000|2025-04-08 17:31:30|154.22|154.19|154.22|154.14|154.22|154.19|154.22|154.09|21
1744133500000|2025-04-08 17:31:40|154.17|154.09|154.37|154.24|154.37|154.24|154.17|154.04|70
1744133510000|2025-04-08 17:31:50|154.32|154.19|154.42|154.29|154.42|154.34|154.27|154.14|52
1744133520000|2025-04-08 17:32:00|154.37|154.24|154.32|154.19|154.37|154.29|154.32|154.19|33
1744133530000|2025-04-08 17:32:10|154.27|154.14|154.27|154.14|154.32|154.19|154.27|154.14|0
1744133540000|2025-04-08 17:32:20|154.32|154.19|154.42|154.29|154.42|154.29|154.32|154.19|5
1744133550000|2025-04-08 17:32:30|154.47|154.34|154.57|154.44|154.62|154.49|154.47|154.34|9
1744133560000|2025-04-08 17:32:40|154.52|154.39|154.47|154.34|154.52|154.39|154.47|154.34|0
1744133570000|2025-04-08 17:32:50|154.42|154.29|154.37|154.24|154.42|154.29|154.37|154.24|0
1744133580000|2025-04-08 17:33:00|154.42|154.29|154.42|154.29|154.42|154.29|154.42|154.24|0
1744133590000|2025-04-08 17:33:10|154.37|154.24|154.32|154.24|154.37|154.24|154.32|154.19|1
1744133600000|2025-04-08 17:33:20|154.27|154.19|154.32|154.19|154.32|154.19|154.27|154.19|7
1744133610000|2025-04-08 17:33:30|154.37|154.24|154.37|154.24|154.37|154.24|154.37|154.24|0
1744133620000|2025-04-08 17:33:40|154.32|154.19|154.27|154.14|154.32|154.19|154.27|154.14|0
1744133630000|2025-04-08 17:33:50|154.22|154.09|154.12|153.99|154.27|154.14|154.12|153.99|11
1744133640000|2025-04-08 17:34:00|154.17|154.04|154.17|154.04|154.17|154.04|154.17|154.04|10
1744133650000|2025-04-08 17:34:10|154.22|154.09|154.27|154.14|154.32|154.19|154.22|154.09|16
1744133660000|2025-04-08 17:34:20|154.22|154.09|154.17|154.04|154.27|154.14|154.17|154.04|0
1744133670000|2025-04-08 17:34:30|154.12|153.99|154.12|153.99|154.12|153.99|154.07|153.99|20
1744133680000|2025-04-08 17:34:40|154.17|154.04|154.22|154.09|154.22|154.09|154.17|154.04|1
1744133690000|2025-04-08 17:34:50|154.17|154.04|154.12|153.99|154.17|154.04|154.12|153.99|5
1744133700000|2025-04-08 17:35:00|154.17|154.04|154.07|153.94|154.17|154.04|154.02|153.89|26
1744133710000|2025-04-08 17:35:10|154.12|153.99|154.62|154.49|154.62|154.49|154.07|153.94|94
1744133720000|2025-04-08 17:35:20|154.57|154.44|154.72|154.59|154.87|154.74|154.52|154.39|35
1744133730000|2025-04-08 17:35:30|154.77|154.64|154.67|154.54|154.77|154.64|154.67|154.54|12
1744133740000|2025-04-08 17:35:40|154.72|154.59|154.62|154.49|154.72|154.59|154.62|154.49|3
1744133750000|2025-04-08 17:35:50|154.57|154.44|154.62|154.49|154.67|154.54|154.57|154.44|7
1744133760000|2025-04-08 17:36:00|154.67|154.54|154.67|154.54|154.67|154.54|154.67|154.49|20
1744133770000|2025-04-08 17:36:10|154.62|154.49|154.52|154.39|154.62|154.49|154.52|154.39|23
1744133780000|2025-04-08 17:36:20|154.47|154.34|154.47|154.34|154.57|154.39|154.47|154.34|1
1744133790000|2025-04-08 17:36:30|154.52|154.39|154.32|154.19|154.52|154.39|154.27|154.19|20
1744133800000|2025-04-08 17:36:40|154.27|154.14|154.57|154.44|154.57|154.44|154.22|154.09|29
1744133810000|2025-04-08 17:36:50|154.67|154.49|154.72|154.59|154.72|154.59|154.62|154.49|2
1744133820000|2025-04-08 17:37:00|154.77|154.64|154.62|154.54|154.82|154.69|154.62|154.49|14
1744133830000|2025-04-08 17:37:10|154.67|154.59|154.82|154.69|154.82|154.74|154.67|154.54|10
1744133840000|2025-04-08 17:37:20|154.77|154.64|154.77|154.64|154.82|154.69|154.77|154.64|6
1744133850000|2025-04-08 17:37:30|154.82|154.69|154.72|154.59|154.82|154.69|154.72|154.59|0
1744133860000|2025-04-08 17:37:40|154.67|154.54|154.77|154.64|154.77|154.64|154.67|154.54|1
1744133870000|2025-04-08 17:37:50|154.87|154.69|154.67|154.54|154.87|154.74|154.67|154.54|26
1744133880000|2025-04-08 17:38:00|154.72|154.59|154.72|154.54|154.72|154.59|154.72|154.54|24
1744133890000|2025-04-08 17:38:10|154.77|154.59|154.87|154.74|154.87|154.74|154.77|154.59|25
1744133900000|2025-04-08 17:38:20|154.82|154.69|154.97|154.84|155.12|154.99|154.82|154.69|131
1744133910000|2025-04-08 17:38:30|155.02|154.89|154.92|154.79|155.02|154.89|154.92|154.79|13
1744133920000|2025-04-08 17:38:40|154.87|154.74|154.82|154.69|154.92|154.79|154.82|154.69|11
1744133930000|2025-04-08 17:38:50|154.77|154.74|154.92|154.79|154.97|154.84|154.77|154.74|33
1744133940000|2025-04-08 17:39:00|154.87|154.74|154.77|154.64|154.87|154.74|154.72|154.64|6
1744133950000|2025-04-08 17:39:10|154.82|154.69|154.82|154.69|154.92|154.79|154.82|154.69|11
1744133960000|2025-04-08 17:39:20|154.77|154.64|154.77|154.64|154.77|154.64|154.77|154.64|0
1744133970000|2025-04-08 17:39:30|154.82|154.69|154.87|154.74|154.87|154.74|154.82|154.69|1
1744133980000|2025-04-08 17:39:40|154.82|154.79|154.92|154.79|154.97|154.79|154.82|154.79|1
1744133990000|2025-04-08 17:39:50|154.87||154.92||154.92||154.87||0
1744134000000|2025-04-08 17:40:00|154.97|154.84|155.02|154.84|155.02|154.84|154.97|154.84|0
1744134010000|2025-04-08 17:40:10|155.12|154.89|155.07|154.94|155.17|155.04|155.07|154.89|18
1744134020000|2025-04-08 17:40:20|155.02|154.89|155.12|154.99|155.12|155.04|154.97|154.84|11
1744134030000|2025-04-08 17:40:30|155.17|155.04|155.27|155.09|155.32|155.19|155.17|155.04|113
1744134040000|2025-04-08 17:40:40|155.22|155.04|155.32|155.19|155.32|155.19|155.17|155.04|0
1744134050000|2025-04-08 17:40:50|155.27|155.14|155.37|155.24|155.37|155.24|155.27|155.14|0
1744134060000|2025-04-08 17:41:00|155.42|155.29|155.37|155.24|155.42|155.29|155.37|155.24|0
1744134070000|2025-04-08 17:41:10|155.32|155.19|155.32|155.24|155.32|155.24|155.32|155.19|1
1744134080000|2025-04-08 17:41:20|155.37|155.29|155.47|155.34|155.47|155.34|155.37|155.29|0
1744134090000|2025-04-08 17:41:30|155.52|155.39|155.52|155.39|155.52|155.44|155.52|155.39|0
1744134100000|2025-04-08 17:41:40|155.57|155.44|155.67|155.54|155.67|155.54|155.57|155.44|4
1744134110000|2025-04-08 17:41:50|155.62|155.49|155.57|155.49|155.62|155.49|155.57|155.49|5
1744134120000|2025-04-08 17:42:00|155.62|155.44|155.67|155.54|155.67|155.54|155.57|155.44|1
1744134130000|2025-04-08 17:42:10|155.72|155.59|155.77|155.64|155.77|155.64|155.72|155.59|0
1744134140000|2025-04-08 17:42:20|155.82|155.69|155.87|155.74|155.87|155.79|155.82|155.69|13
1744134150000|2025-04-08 17:42:30|155.92|155.79|155.82|155.69|155.92|155.79|155.82|155.69|1
1744134160000|2025-04-08 17:42:40|155.77|155.64|155.82|155.69|155.87|155.74|155.77|155.64|2
1744134170000|2025-04-08 17:42:50|155.87|155.74|155.87|155.74|155.87|155.74|155.87|155.74|1
1744134180000|2025-04-08 17:43:00|155.92|155.79|156.02|155.89|156.02|155.89|155.92|155.79|4
1744134190000|2025-04-08 17:43:10|156.12|155.94|156.12|155.99|156.12|155.99|156.12|155.94|132
1744134200000|2025-04-08 17:43:20|156.07|155.94|156.22|156.09|156.22|156.09|156.07|155.94|17
1744134210000|2025-04-08 17:43:30|156.17|156.04|155.97|155.84|156.17|156.04|155.97|155.84|3
1744134220000|2025-04-08 17:43:40|156.02|155.89|155.97|155.84|156.02|155.89|155.97|155.84|11
1744134230000|2025-04-08 17:43:50|155.92|155.79|155.87|155.69|155.92|155.79|155.87|155.69|0
1744134240000|2025-04-08 17:44:00||155.74||155.74||155.74||155.74|0
1744134250000|2025-04-08 17:44:10|155.92|155.69|155.82|155.69|155.92|155.79|155.82|155.69|7
1744134260000|2025-04-08 17:44:20|155.87|155.74|155.97|155.89|155.97|155.89|155.87|155.74|15
1744134270000|2025-04-08 17:44:30|156.02|155.84|155.92|155.79|156.02|155.84|155.92|155.79|106
1744134280000|2025-04-08 17:44:40|155.87|155.74|155.87|155.74|155.87|155.74|155.87|155.74|0
1744134290000|2025-04-08 17:44:50|155.92|155.79|155.92|155.79|155.97|155.84|155.87|155.79|0
1744134300000|2025-04-08 17:45:00|155.87|155.74|155.82|155.69|155.87|155.79|155.82|155.69|2
1744134310000|2025-04-08 17:45:10|155.77|155.64|155.67|155.54|155.82|155.64|155.67|155.54|1
1744134320000|2025-04-08 17:45:20|155.72|155.59|155.72|155.59|155.72|155.59|155.67|155.54|5
1744134330000|2025-04-08 17:45:30|155.77|155.64|155.72|155.59|155.77|155.64|155.72|155.59|0
1744134340000|2025-04-08 17:45:40|155.67|155.54|155.57|155.44|155.67|155.54|155.57|155.44|0
1744134350000|2025-04-08 17:45:50|155.62|155.49|155.67|155.54|155.72|155.64|155.62|155.49|25
1744134360000|2025-04-08 17:46:00|155.62|155.49|155.52|155.39|155.62|155.49|155.52|155.39|0
1744134370000|2025-04-08 17:46:10|155.47|155.34|155.42|155.29|155.47|155.34|155.42|155.29|5
1744134380000|2025-04-08 17:46:20|155.37|155.24|155.42|155.29|155.42|155.29|155.32|155.19|5
1744134390000|2025-04-08 17:46:30|155.37|155.24|155.42|155.24|155.42|155.24|155.37|155.24|5
1744134400000|2025-04-08 17:46:40|155.37|155.19|155.37|155.19|155.37|155.19|155.37|155.19|0
1744134410000|2025-04-08 17:46:50||155.24||155.24||155.24||155.24|0
1744134420000|2025-04-08 17:47:00|155.32|155.19|155.22|155.09|155.32|155.19|155.17|155.04|5
1744134430000|2025-04-08 17:47:10|155.17|155.14|155.27|155.14|155.27|155.19|155.17|155.14|0
1744134440000|2025-04-08 17:47:20|155.22|155.09|155.27|155.14|155.27|155.14|155.17|155.09|10
1744134460000|2025-04-08 17:47:40|155.32|155.19|155.32|155.19|155.32|155.19|155.32|155.19|0
1744134470000|2025-04-08 17:47:50|155.27|155.14|155.27|155.14|155.27|155.14|155.27|155.14|0
1744134480000|2025-04-08 17:48:00|155.17|155.09|155.17|155.04|155.27|155.14|155.12|154.99|15
1744134490000|2025-04-08 17:48:10|155.22|155.09|155.32|155.19|155.32|155.19|155.22|155.09|6
1744134500000|2025-04-08 17:48:20|155.27|155.14|155.27|155.09|155.32|155.14|155.27|155.09|11
1744134510000|2025-04-08 17:48:30|155.22|155.14|155.27|155.14|155.27|155.14|155.22|155.14|5
1744134520000|2025-04-08 17:48:40|155.32|155.19|155.27|155.14|155.32|155.19|155.27|155.14|0
1744134530000|2025-04-08 17:48:50|155.32|155.19|155.42|155.24|155.42|155.29|155.32|155.19|16
1744134540000|2025-04-08 17:49:00|155.37|155.29|155.27|155.14|155.37|155.29|155.27|155.14|6
1744134550000|2025-04-08 17:49:10|155.22|155.09|155.27|155.14|155.27|155.14|155.22|155.09|8
1744134560000|2025-04-08 17:49:20|155.22|155.09|155.22|155.09|155.22|155.09|155.17|155.09|2
1744134570000|2025-04-08 17:49:30|155.27|155.14|155.22|155.09|155.27|155.14|155.22|155.09|0
1744134580000|2025-04-08 17:49:40|155.17|155.14|155.27|155.14|155.27|155.14|155.17|155.14|0
1744134590000|2025-04-08 17:49:50|155.22|155.09|155.17|155.04|155.27|155.09|155.17|155.04|1
1744134600000|2025-04-08 17:50:00|155.12|154.99|155.02|154.89|155.12|154.99|155.02|154.89|0
1744134610000|2025-04-08 17:50:10|155.07|154.94|155.02|154.84|155.07|154.94|154.97|154.84|17
1744134620000|2025-04-08 17:50:20|154.97|154.89|155.02|154.89|155.02|154.89|154.97|154.84|0
1744134630000|2025-04-08 17:50:30|155.07|154.94|155.07|154.94|155.12|154.99|155.07|154.94|12
1744134640000|2025-04-08 17:50:40|155.12|154.99|155.22|155.09|155.27|155.09|155.12|154.99|32
1744134650000|2025-04-08 17:50:50|155.27|155.14|155.32|155.19|155.32|155.19|155.22|155.09|21
1744134660000|2025-04-08 17:51:00|155.37|155.24|155.37|155.24|155.42|155.34|155.37|155.24|5
1744134670000|2025-04-08 17:51:10|155.42|155.29|155.47|155.34|155.47|155.34|155.42|155.29|0
1744134680000|2025-04-08 17:51:20|155.42|155.29|155.37|155.24|155.47|155.29|155.32|155.19|22
1744134690000|2025-04-08 17:51:30|155.32|155.19|155.42|155.29|155.42|155.29|155.27|155.14|4
1744134700000|2025-04-08 17:51:40|155.37|155.24|155.22|155.09|155.37|155.24|155.22|155.09|5
1744134710000|2025-04-08 17:51:50|155.17|155.14|155.27|155.14|155.27|155.14|155.17|155.14|5
1744134720000|2025-04-08 17:52:00|155.32|155.19|155.42|155.29|155.42|155.29|155.27|155.14|12
1744134730000|2025-04-08 17:52:10|155.47|155.34|155.52|155.44|155.52|155.44|155.47|155.34|0
1744134740000|2025-04-08 17:52:20|155.57|155.39|155.57|155.49|155.57|155.49|155.57|155.39|6
1744134750000|2025-04-08 17:52:30|155.62|155.44|155.57|155.44|155.62|155.49|155.57|155.44|0
1744134760000|2025-04-08 17:52:40|155.67|155.49|155.62|155.49|155.67|155.54|155.57|155.44|1
1744134770000|2025-04-08 17:52:50|155.67|155.54|155.62|155.49|155.72|155.59|155.62|155.49|40
1744134780000|2025-04-08 17:53:00|155.57|155.44|155.52|155.39|155.57|155.44|155.52|155.39|1
1744134790000|2025-04-08 17:53:10|155.47|155.34|155.47|155.34|155.47|155.34|155.47|155.34|0
1744134800000|2025-04-08 17:53:20|155.52|155.39|155.52|155.39|155.57|155.44|155.52|155.39|1
1744134810000|2025-04-08 17:53:30|155.47|155.34|155.52|155.39|155.52|155.44|155.47|155.34|1
1744134820000|2025-04-08 17:53:40|155.47|155.34|155.42|155.29|155.47|155.34|155.42|155.29|0
1744134830000|2025-04-08 17:53:50|155.47|155.34|155.47|155.34|155.47|155.34|155.47|155.34|1
1744134850000|2025-04-08 17:54:10|155.52|155.39|155.47|155.34|155.52|155.39|155.47|155.34|8
1744134860000|2025-04-08 17:54:20|155.52|155.39|155.47|155.34|155.52|155.39|155.47|155.34|0
1744134870000|2025-04-08 17:54:30|155.42|155.29|155.42|155.29|155.42|155.29|155.37|155.24|24
1744134880000|2025-04-08 17:54:40|155.37|155.24|155.32|155.19|155.37|155.24|155.32|155.19|0
1744134900000|2025-04-08 17:55:00|155.37|155.24|155.32|155.19|155.37|155.24|155.32|155.19|0
1744134910000|2025-04-08 17:55:10|155.37|155.24|155.47|155.34|155.47|155.34|155.37|155.24|0
1744134920000|2025-04-08 17:55:20|155.42|155.39|155.47|155.29|155.47|155.39|155.42|155.29|1
1744134930000|2025-04-08 17:55:30|155.52|155.34|155.52|155.39|155.52|155.39|155.52|155.34|0
1744134940000|2025-04-08 17:55:40|155.57|155.44|155.57|155.44|155.57|155.49|155.57|155.44|3
1744134950000|2025-04-08 17:55:50||155.49||155.44||155.49||155.44|0
1744134960000|2025-04-08 17:56:00|155.62|155.49|155.67|155.54|155.67|155.54|155.62|155.44|0
1744134970000|2025-04-08 17:56:10||155.49||155.54||155.54||155.49|1
1744134980000|2025-04-08 17:56:20|155.62||155.62||155.62||155.62||0
1744134990000|2025-04-08 17:56:30|155.67|155.49|155.67|155.59|155.67|155.59|155.67|155.49|0
1744135000000|2025-04-08 17:56:40|155.72||155.72||155.72||155.72||0
1744135010000|2025-04-08 17:56:50|155.67|155.54|155.67|155.54|155.67|155.54|155.62|155.49|1
1744135030000|2025-04-08 17:57:10|155.62|155.49|155.62|155.49|155.62|155.49|155.62|155.49|0
1744135040000|2025-04-08 17:57:20|155.57|155.44|155.67|155.54|155.67|155.54|155.57|155.44|1
1744135050000|2025-04-08 17:57:30|155.62|155.49|155.57|155.44|155.62|155.49|155.57|155.44|1
1744135060000|2025-04-08 17:57:40|155.52|155.39|155.57|155.44|155.57|155.44|155.47|155.34|1
1744135070000|2025-04-08 17:57:50|155.62|155.49|155.72|155.59|155.72|155.59|155.62|155.49|0
1744135080000|2025-04-08 17:58:00|155.77|155.64|155.57|155.44|155.77|155.64|155.57|155.44|0
1744135100000|2025-04-08 17:58:20|155.52|155.39|155.42|155.29|155.52|155.39|155.42|155.29|4
1744135110000|2025-04-08 17:58:30|155.47|155.34|155.47|155.39|155.52|155.39|155.47|155.34|9
1744135120000|2025-04-08 17:58:40|155.52|155.34|155.62|155.49|155.62|155.49|155.52|155.34|2
1744135140000|2025-04-08 17:59:00|155.57|155.44|155.62|155.49|155.62|155.49|155.57|155.44|0
1744135150000|2025-04-08 17:59:10|155.67|155.54|155.67|155.54|155.72|155.59|155.67|155.54|5
1744135160000|2025-04-08 17:59:20|155.62|155.49|155.67|155.54|155.67|155.54|155.62|155.49|0
1744135170000|2025-04-08 17:59:30|155.72|155.59|155.77|155.64|155.77|155.64|155.72|155.59|0
1744135180000|2025-04-08 17:59:40|155.82|155.69|155.77|155.64|155.82|155.69|155.77|155.64|6
1744135190000|2025-04-08 17:59:50|155.72|155.59|155.72|155.59|155.72|155.59|155.72|155.59|1
1744135200000|2025-04-08 18:00:00|155.67|155.64|155.72|155.59|155.77|155.64|155.67|155.54|7
1744135210000|2025-04-08 18:00:10|155.67|155.54|155.62|155.49|155.67|155.54|155.62|155.49|0
1744135230000|2025-04-08 18:00:30|155.57|155.44|155.52|155.39|155.57|155.44|155.52|155.39|0
1744135240000|2025-04-08 18:00:40|155.57|155.44|155.52|155.39|155.57|155.44|155.47|155.39|6
1744135250000|2025-04-08 18:00:50|155.57|155.44|155.62|155.49|155.67|155.54|155.57|155.44|11
1744135260000|2025-04-08 18:01:00|155.67|155.54|155.67|155.54|155.72|155.59|155.67|155.54|6
1744135270000|2025-04-08 18:01:10|155.62|155.49|155.52|155.39|155.62|155.49|155.52|155.39|0
1744135280000|2025-04-08 18:01:20|155.57|155.44|155.57|155.44|155.57|155.49|155.57|155.44|5
1744135290000|2025-04-08 18:01:30|155.52|155.39|155.42|155.29|155.52|155.39|155.42|155.29|9
1744135300000|2025-04-08 18:01:40|155.47|155.34|155.52|155.39|155.52|155.39|155.47|155.34|5
1744135310000|2025-04-08 18:01:50|155.47|155.34|155.47|155.34|155.47|155.34|155.47|155.29|0
1744135320000|2025-04-08 18:02:00|155.52|155.39|155.62|155.49|155.62|155.49|155.52|155.34|1
1744135330000|2025-04-08 18:02:10|155.57|155.44|155.67|155.54|155.67|155.54|155.57|155.44|0
1744135340000|2025-04-08 18:02:20|155.72|155.59|155.67|155.54|155.72|155.59|155.67|155.54|6
1744135350000|2025-04-08 18:02:30|155.62|155.49|155.67|155.54|155.67|155.54|155.62|155.49|2
1744135360000|2025-04-08 18:02:40|155.62|155.49|155.72|155.59|155.72|155.59|155.62|155.49|1
1744135380000|2025-04-08 18:03:00|155.77|155.64|155.82|155.69|155.82|155.69|155.77|155.64|0
1744135390000|2025-04-08 18:03:10|155.77|155.64|155.72|155.59|155.77|155.64|155.67|155.59|6
1744135400000|2025-04-08 18:03:20||155.54||155.54||155.54||155.54|0
1744135410000|2025-04-08 18:03:30|155.67||155.67||155.67||155.67||0
1744135420000|2025-04-08 18:03:40|155.62|155.49|155.62|155.49|155.62|155.49|155.57|155.49|7
1744135430000|2025-04-08 18:03:50|155.67|155.54|155.77|155.64|155.82|155.69|155.67|155.54|1
1744135440000|2025-04-08 18:04:00|155.82|155.69|155.82|155.69|155.82|155.74|155.82|155.69|0
1744135450000|2025-04-08 18:04:10|155.77|155.64|155.72|155.59|155.82|155.64|155.72|155.59|4
1744135460000|2025-04-08 18:04:20|155.67|155.54|155.72|155.59|155.72|155.59|155.67|155.54|0
1744135470000|2025-04-08 18:04:30|155.67|155.64|155.67|155.54|155.67|155.64|155.67|155.54|0
1744135480000|2025-04-08 18:04:40|155.62|155.49|155.57|155.44|155.62|155.49|155.52|155.39|12
1744135490000|2025-04-08 18:04:50|155.52||155.52||155.52||155.52||0
1744135500000|2025-04-08 18:05:00|155.47|155.39|155.47|155.34|155.47|155.39|155.47|155.34|0
1744135510000|2025-04-08 18:05:10|155.42|155.29|155.42|155.29|155.42|155.29|155.42|155.29|5
1744135520000|2025-04-08 18:05:20|155.37||155.37||155.42||155.37||0
1744135530000|2025-04-08 18:05:30|155.42|155.24|155.37|155.24|155.42|155.24|155.37|155.24|0
1744135540000|2025-04-08 18:05:40|155.32|155.19|155.32|155.19|155.32|155.19|155.32|155.19|0
1744135550000|2025-04-08 18:05:50|155.37|155.24|155.37|155.24|155.37|155.24|155.37|155.24|0
1744135560000|2025-04-08 18:06:00|155.32|155.19|155.17|155.04|155.32|155.19|155.17|155.04|6
1744135570000|2025-04-08 18:06:10|155.22|155.09|155.22|155.09|155.22|155.09|155.17|155.09|0
1744135580000|2025-04-08 18:06:20|155.27|155.14|155.27|155.14|155.27|155.14|155.22|155.09|0
1744135590000|2025-04-08 18:06:30|155.22|155.19|155.22|155.09|155.22|155.19|155.22|155.09|4
1744135600000|2025-04-08 18:06:40|155.27|155.14|155.27|155.14|155.27|155.14|155.27|155.14|0
1744135610000|2025-04-08 18:06:50|155.32|155.19|155.27|155.19|155.37|155.24|155.27|155.19|4
1744135620000|2025-04-08 18:07:00|155.22|155.14|155.17|155.04|155.22|155.14|155.12|155.04|32
1744135630000|2025-04-08 18:07:10|155.12|154.99|155.07|154.94|155.12|154.99|155.07|154.94|13
1744135640000|2025-04-08 18:07:20|155.02|154.89|155.02|154.89|155.02|154.89|155.02|154.89|0
1744135650000|2025-04-08 18:07:30|155.07|154.94|155.12|154.94|155.12|154.94|155.07|154.94|1
1744135660000|2025-04-08 18:07:40||154.99||154.99||154.99||154.99|0
1744135680000|2025-04-08 18:08:00|155.07|154.94|155.17|155.04|155.17|155.04|155.07|154.94|0
1744135690000|2025-04-08 18:08:10|155.12||155.17||155.22||155.12||7
1744135700000|2025-04-08 18:08:20|155.12|154.99|155.07|154.99|155.17|154.99|155.07|154.99|0
1744135710000|2025-04-08 18:08:30|155.02|154.94|155.02|154.89|155.02|154.94|155.02|154.89|5
1744135720000|2025-04-08 18:08:40|154.97|154.84|155.02|154.89|155.02|154.89|154.97|154.84|1
1744135730000|2025-04-08 18:08:50|155.07||155.02||155.07||155.02||0
1744135740000|2025-04-08 18:09:00|155.07|154.94|154.97|154.84|155.07|154.94|154.97|154.84|0
1744135750000|2025-04-08 18:09:10|154.92|154.79|154.92|154.79|154.97|154.84|154.92|154.79|5
1744135760000|2025-04-08 18:09:20|154.97|154.84|154.97|154.84|155.02|154.89|154.97|154.84|0
1744135770000|2025-04-08 18:09:30|155.02|154.89|155.02|154.89|155.02|154.89|155.02|154.89|0
1744135780000|2025-04-08 18:09:40|155.07|154.94|155.07|154.94|155.07|154.94|155.07|154.94|0
1744135790000|2025-04-08 18:09:50|155.12|154.99|155.07|154.94|155.12|154.99|155.07|154.94|5
1744135800000|2025-04-08 18:10:00|155.12|154.99|155.12|155.04|155.17|155.04|155.12|154.99|0
1744135810000|2025-04-08 18:10:10|155.17||155.12||155.17||155.12||0
1744135820000|2025-04-08 18:10:20|155.17|154.99|155.12|154.94|155.17|155.04|155.12|154.94|1
1744135830000|2025-04-08 18:10:30|155.07|154.89|155.07|154.94|155.07|154.94|155.02|154.89|0
1744135840000|2025-04-08 18:10:40|155.02|154.89|155.07|154.94|155.07|154.94|155.02|154.89|0
1744135850000|2025-04-08 18:10:50|155.02|154.99|155.02|154.89|155.02|154.99|155.02|154.89|0
1744135860000|2025-04-08 18:11:00|155.07|154.94|155.07|154.94|155.07|154.94|155.02|154.89|0
1744135870000|2025-04-08 18:11:10|155.02|154.89|155.02|154.89|155.07|154.89|155.02|154.89|0
1744135880000|2025-04-08 18:11:20|155.07|154.94|155.07|154.94|155.07|154.94|155.07|154.94|125
1744135890000|2025-04-08 18:11:30|155.02||155.07||155.07||155.02||9
1744135900000|2025-04-08 18:11:40|155.12|154.99|155.12|154.99|155.12|154.99|155.12|154.99|1
1744135910000|2025-04-08 18:11:50|155.17|155.04|155.07|154.94|155.22|155.09|155.07|154.94|10
1744135920000|2025-04-08 18:12:00|155.12|154.99|155.12|154.99|155.12|154.99|155.07|154.99|1
1744135930000|2025-04-08 18:12:10|155.17|155.04|155.17|155.04|155.17|155.04|155.17|155.04|0
1744135950000|2025-04-08 18:12:30|155.12|154.99|155.12|154.99|155.12|154.99|155.07|154.99|7
1744135960000|2025-04-08 18:12:40|155.07|154.94|155.02|154.89|155.07|154.94|155.02|154.89|12
1744135970000|2025-04-08 18:12:50||154.84||154.89||154.89||154.84|0
1744136000000|2025-04-08 18:13:20|155.07|154.94|155.07|154.94|155.07|154.94|155.07|154.94|1
1744136010000|2025-04-08 18:13:30||154.89||154.89||154.89||154.89|1
1744136020000|2025-04-08 18:13:40|155.02|154.84|155.02|154.89|155.02|154.89|154.97|154.84|6
1744136040000|2025-04-08 18:14:00|155.07|154.94|155.02|154.94|155.07|154.99|155.02|154.94|1
1744136050000|2025-04-08 18:14:10|155.07|154.89|155.07|154.94|155.07|154.94|155.02|154.89|0
1744136060000|2025-04-08 18:14:20|155.02|154.89|155.02|154.89|155.07|154.89|155.02|154.89|0
1744136070000|2025-04-08 18:14:30|154.97|154.84|155.02|154.89|155.02|154.89|154.97|154.84|0
1744136080000|2025-04-08 18:14:40|155.07|154.94|155.02|154.89|155.07|154.94|155.02|154.89|3
1744136090000|2025-04-08 18:14:50|154.97||155.02||155.02||154.97||0
1744136100000|2025-04-08 18:15:00|154.97|154.84|154.92|154.79|155.02|154.89|154.92|154.79|56
1744136110000|2025-04-08 18:15:10|155.02|154.84|155.02|154.89|155.02|154.89|155.02|154.84|44
1744136120000|2025-04-08 18:15:20|155.07|154.94|155.07|154.94|155.07|154.94|155.02|154.89|0
1744136130000|2025-04-08 18:15:30|154.97|154.89|155.02|154.89|155.02|154.89|154.97|154.84|50
1744136140000|2025-04-08 18:15:40|155.07|154.94|155.02|154.89|155.07|154.94|154.97|154.89|12
1744136150000|2025-04-08 18:15:50|154.97|154.84|154.87|154.74|154.97|154.84|154.87|154.74|3
1744136160000|2025-04-08 18:16:00|154.92|154.79|155.07|154.94|155.07|154.94|154.92|154.79|0
1744136170000|2025-04-08 18:16:10|155.02|154.89|154.97|154.89|155.02|154.89|154.97|154.89|0
1744136180000|2025-04-08 18:16:20|155.02|154.84|155.02|154.89|155.02|154.89|155.02|154.84|1
1744136200000|2025-04-08 18:16:40|155.07|154.94|155.17|155.04|155.17|155.04|155.07|154.94|1
1744136210000|2025-04-08 18:16:50|155.22|155.09|155.22|155.09|155.22|155.09|155.22|155.09|0
1744136220000|2025-04-08 18:17:00|155.17|155.04|155.32|155.19|155.32|155.19|155.17|155.04|115
1744136230000|2025-04-08 18:17:10|155.37|155.24|155.37|155.29|155.37|155.29|155.37|155.24|0
1744136240000|2025-04-08 18:17:20|155.42|155.24|155.37|155.24|155.42|155.24|155.32|155.19|8
1744136250000|2025-04-08 18:17:30|155.32|155.29|155.32|155.19|155.37|155.29|155.32|155.19|50
1744136260000|2025-04-08 18:17:40|155.37|155.24|155.32|155.24|155.37|155.24|155.32|155.24|0
1744136270000|2025-04-08 18:17:50|155.37|155.19|155.32|155.19|155.37|155.19|155.27|155.19|2
1744136280000|2025-04-08 18:18:00|155.27|155.14|155.22|155.09|155.27|155.14|155.22|155.09|2
1744136290000|2025-04-08 18:18:10|155.27|155.14|155.27|155.14|155.27|155.14|155.27|155.14|0
1744136300000|2025-04-08 18:18:20|155.22|155.09|155.22|155.09|155.22|155.09|155.22|155.09|0
1744136310000|2025-04-08 18:18:30|155.27|155.14|155.27|155.14|155.27|155.14|155.27|155.14|0
1744136320000|2025-04-08 18:18:40|155.32||155.32||155.32||155.32||0
1744136330000|2025-04-08 18:18:50|155.37|155.19|155.32|155.19|155.37|155.24|155.32|155.19|6
1744136340000|2025-04-08 18:19:00|155.27|155.14|155.37|155.24|155.37|155.24|155.27|155.14|1
1744136350000|2025-04-08 18:19:10|155.32|155.19|155.27|155.14|155.37|155.24|155.27|155.14|0
1744136360000|2025-04-08 18:19:20|155.32|155.19|155.47|155.34|155.47|155.34|155.32|155.19|5
1744136370000|2025-04-08 18:19:30|155.52|155.39|155.47|155.39|155.52|155.39|155.47|155.39|0
1744136380000|2025-04-08 18:19:40|155.42|155.34|155.42|155.29|155.42|155.34|155.42|155.29|5
1744136390000|2025-04-08 18:19:50|155.47|155.34|155.47|155.34|155.52|155.39|155.47|155.34|7
1744136400000|2025-04-08 18:20:00|155.42|155.29|155.37|155.24|155.42|155.29|155.32|155.19|0
1744136410000|2025-04-08 18:20:10|155.42|155.29|155.37|155.24|155.52|155.39|155.37|155.24|12
1744136420000|2025-04-08 18:20:20|155.32|155.19|155.37|155.24|155.37|155.24|155.32|155.19|1
1744136430000|2025-04-08 18:20:30|155.42|155.29|155.37|155.24|155.42|155.29|155.37|155.24|0
1744136440000|2025-04-08 18:20:40|155.42|155.29|155.42|155.29|155.42|155.34|155.42|155.29|0
1744136460000|2025-04-08 18:21:00|155.37|155.24|155.37|155.24|155.37|155.24|155.32|155.19|0
1744136470000|2025-04-08 18:21:10|155.32|155.19|155.32|155.19|155.37|155.24|155.32|155.19|0
1744136480000|2025-04-08 18:21:20|155.37|155.24|155.32|155.19|155.37|155.24|155.32|155.19|1
1744136500000|2025-04-08 18:21:40|155.27|155.14|155.22|155.09|155.27|155.19|155.22|155.09|1
1744136510000|2025-04-08 18:21:50|155.17|155.04|155.12|154.99|155.17|155.04|155.12|154.99|3
1744136520000|2025-04-08 18:22:00|155.17|155.04|155.17|155.04|155.22|155.09|155.17|155.04|1
1744136540000|2025-04-08 18:22:20|155.22|155.09|155.07|154.94|155.22|155.09|155.07|154.94|0
1744136550000|2025-04-08 18:22:30|155.02|154.89|155.07|154.94|155.07|154.94|155.02|154.89|0
1744136560000|2025-04-08 18:22:40|155.02|154.89|155.02|154.89|155.02|154.89|155.02|154.89|0
1744136570000|2025-04-08 18:22:50|155.07|154.94|155.07|154.94|155.07|154.94|155.07|154.94|0
1744136580000|2025-04-08 18:23:00|155.02|154.89|155.17|155.04|155.17|155.04|155.02|154.89|1
1744136590000|2025-04-08 18:23:10|155.12|154.99|155.07|154.94|155.17|154.99|155.07|154.94|7
1744136600000|2025-04-08 18:23:20|155.12|154.99|155.12|154.99|155.12|154.99|155.12|154.99|1
1744136610000|2025-04-08 18:23:30|155.07|154.94|155.07|154.94|155.07|154.94|155.02|154.94|0
1744136620000|2025-04-08 18:23:40|155.02|154.89|155.02|154.89|155.02|154.89|155.02|154.89|1
1744136630000|2025-04-08 18:23:50||154.84||154.84||154.84||154.84|0
1744136640000|2025-04-08 18:24:00|154.97|154.79|154.92|154.84|154.97|154.84|154.92|154.79|0
1744136650000|2025-04-08 18:24:10|154.97|154.79|154.97|154.84|154.97|154.84|154.92|154.79|1
1744136660000|2025-04-08 18:24:20||154.89||154.84||154.89||154.84|0
1744136670000|2025-04-08 18:24:30|155.02|154.89|155.12|154.99|155.12|154.99|155.02|154.89|1
1744136680000|2025-04-08 18:24:40|155.17|155.04|155.22|155.09|155.22|155.09|155.17|155.04|0
1744136690000|2025-04-08 18:24:50|155.17|155.04|155.17|155.04|155.22|155.09|155.17|155.04|6
1744136700000|2025-04-08 18:25:00|155.12|154.99|155.12|154.99|155.12|154.99|155.12|154.99|0
1744136720000|2025-04-08 18:25:20|155.07|154.94|154.97|154.84|155.07|154.94|154.97|154.84|5
1744136730000|2025-04-08 18:25:30|154.92|154.79|154.92|154.79|154.92|154.79|154.92|154.79|0
1744136740000|2025-04-08 18:25:40|154.87|154.74|154.87|154.74|154.92|154.74|154.87|154.74|0
1744136750000|2025-04-08 18:25:50|154.92|154.79|154.92|154.79|154.92|154.79|154.92|154.79|0
1744136760000|2025-04-08 18:26:00|154.87|154.74|154.82|154.74|154.87|154.74|154.82|154.74|0
1744136770000|2025-04-08 18:26:10|154.87||154.87||154.87||154.87||1
1744136780000|2025-04-08 18:26:20|154.92||154.92||154.92||154.92||0
1744136790000|2025-04-08 18:26:30|154.87|154.79|154.87|154.74|154.87|154.79|154.87|154.74|0
1744136800000|2025-04-08 18:26:40|154.82|154.69|154.82|154.69|154.87|154.69|154.82|154.69|1
1744136810000|2025-04-08 18:26:50|154.87|154.74|154.92|154.79|154.92|154.79|154.87|154.74|0
1744136820000|2025-04-08 18:27:00|154.87|154.74|154.87|154.74|154.87|154.74|154.82|154.69|0
1744136830000|2025-04-08 18:27:10|154.92|154.79|154.87|154.74|154.92|154.79|154.87|154.74|0
1744136840000|2025-04-08 18:27:20|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|0
1744136850000|2025-04-08 18:27:30|154.77|154.64|154.77|154.64|154.77|154.64|154.77|154.64|1
1744136870000|2025-04-08 18:27:50|154.72|154.59|154.72|154.59|154.72|154.59|154.67|154.59|8
1744136880000|2025-04-08 18:28:00|154.67||154.72||154.72||154.67||0
1744136890000|2025-04-08 18:28:10||154.64||154.64||154.64||154.59|0
1744136900000|2025-04-08 18:28:20|154.77|154.59|154.62|154.49|154.77|154.59|154.62|154.49|6
1744136910000|2025-04-08 18:28:30|154.57||154.57||154.57||154.57||0
1744136920000|2025-04-08 18:28:40|154.52|154.44|154.57|154.44|154.57|154.44|154.52|154.39|0
1744136930000|2025-04-08 18:28:50|154.52|154.39|154.52|154.39|154.52|154.39|154.52|154.39|0
1744136940000|2025-04-08 18:29:00|154.47|154.34|154.42|154.29|154.47|154.34|154.42|154.29|0
1744136950000|2025-04-08 18:29:10|154.47|154.34|154.47|154.34|154.47|154.34|154.47|154.34|0
1744136960000|2025-04-08 18:29:20|154.52|154.39|154.52|154.39|154.52|154.39|154.52|154.39|0
1744136970000|2025-04-08 18:29:30|154.47|154.34|154.47|154.34|154.47|154.34|154.47|154.34|0
1744136980000|2025-04-08 18:29:40|154.42|154.29|154.52|154.39|154.52|154.39|154.42|154.29|0
1744136990000|2025-04-08 18:29:50|154.47|154.34|154.52|154.39|154.52|154.39|154.47|154.34|0
1744137000000|2025-04-08 18:30:00|154.57|154.44|155.57|155.44|155.57|155.44|154.57|154.44|141
1744137010000|2025-04-08 18:30:10|155.62|155.49|155.92|155.79|155.92|155.79|155.62|155.44|92
1744137020000|2025-04-08 18:30:20|155.82|155.69|155.82|155.69|155.97|155.84|155.72|155.59|34
1744137030000|2025-04-08 18:30:30|155.87|155.74|155.62|155.49|155.87|155.74|155.62|155.49|11
1744137040000|2025-04-08 18:30:40|155.57|155.44|155.47|155.34|155.57|155.49|155.47|155.34|5
1744137050000|2025-04-08 18:30:50|155.52|155.39|155.57|155.44|155.62|155.49|155.42|155.34|15
1744137060000|2025-04-08 18:31:00|155.62|155.49|155.52|155.39|155.62|155.49|155.47|155.34|24
1744137070000|2025-04-08 18:31:10|155.57|155.44|155.47|155.34|155.57|155.44|155.22|155.09|66
1744137080000|2025-04-08 18:31:20|155.42|155.29|155.37|155.24|155.47|155.29|155.37|155.24|1
1744137090000|2025-04-08 18:31:30|155.42|155.29|155.27|155.14|155.47|155.34|155.27|155.14|14
1744137100000|2025-04-08 18:31:40|155.22|155.09|155.27|155.14|155.27|155.14|155.22|155.09|6
1744137110000|2025-04-08 18:31:50|155.32|155.19|155.37|155.24|155.37|155.24|155.27|155.19|0
1744137120000|2025-04-08 18:32:00|155.32|155.19|155.47|155.34|155.47|155.34|155.32|155.19|6
1744137130000|2025-04-08 18:32:10|155.42|155.29|155.27|155.19|155.42|155.29|155.27|155.19|6
1744137140000|2025-04-08 18:32:20|155.32|155.14|155.27|155.14|155.32|155.19|155.27|155.14|6
1744137150000|2025-04-08 18:32:30|155.32|155.19|155.32|155.19|155.37|155.24|155.32|155.19|0
1744137160000|2025-04-08 18:32:40|155.37|155.24|155.37|155.24|155.42|155.29|155.37|155.24|0
1744137170000|2025-04-08 18:32:50|155.32|155.19|155.17|155.04|155.32|155.19|155.17|155.04|0
1744137180000|2025-04-08 18:33:00|155.22|155.09|155.22|155.09|155.22|155.14|155.22|155.09|6
1744137190000|2025-04-08 18:33:10|155.17|155.14|155.17|155.04|155.17|155.14|155.12|154.99|7
1744137200000|2025-04-08 18:33:20|155.12|154.99|155.17|155.04|155.17|155.04|155.12|154.99|0
1744137210000|2025-04-08 18:33:30|155.22|155.09|155.22|155.14|155.27|155.14|155.17|155.04|1
1744137220000|2025-04-08 18:33:40|155.17|155.09|155.17|154.99|155.17|155.09|155.17|154.99|0
1744137230000|2025-04-08 18:33:50|155.12|154.94|155.07|154.94|155.12|154.94|155.07|154.94|14
1744137240000|2025-04-08 18:34:00||154.89||154.94||154.94||154.89|0
1744137250000|2025-04-08 18:34:10||154.99||154.94||154.99||154.94|0
1744137260000|2025-04-08 18:34:20|155.12|154.99|155.12|154.99|155.12|154.99|155.12|154.99|0
1744137270000|2025-04-08 18:34:30|155.02|154.94|155.02|154.89|155.02|154.94|155.02|154.89|0
1744137310000|2025-04-08 18:35:10|154.97|154.84|154.92|154.74|154.97|154.84|154.92|154.74|1
1744137320000|2025-04-08 18:35:20|154.87|154.69|154.82|154.64|154.87|154.69|154.82|154.64|1
1744137330000|2025-04-08 18:35:30|154.77|154.59|154.72|154.54|154.77|154.59|154.72|154.54|0
1744137360000|2025-04-08 18:36:00|154.67|154.59|154.72|154.59|154.72|154.59|154.62|154.59|7
1744137370000|2025-04-08 18:36:10|154.77|154.64|154.77|154.64|154.77|154.64|154.72|154.64|14
1744137380000|2025-04-08 18:36:20|154.82|154.69|154.87|154.74|154.92|154.79|154.77|154.69|13
1744137390000|2025-04-08 18:36:30|154.92|154.79|154.87|154.74|154.92|154.79|154.87|154.74|0
1744137400000|2025-04-08 18:36:40|154.92|154.79|154.92|154.79|154.97|154.84|154.92|154.79|5
1744137410000|2025-04-08 18:36:50||154.74||154.79||154.79||154.74|0
1744137420000|2025-04-08 18:37:00|154.97|154.84|154.97|154.84|154.97|154.84|154.92|154.79|0
1744137430000|2025-04-08 18:37:10|154.92|154.79|154.97|154.84|155.02|154.89|154.92|154.79|9
1744137440000|2025-04-08 18:37:20|155.02|154.89|154.97|154.84|155.02|154.89|154.97|154.84|0
1744137450000|2025-04-08 18:37:30|154.92|154.69|154.82|154.69|154.92|154.69|154.77|154.64|8
1744137460000|2025-04-08 18:37:40|154.87|154.74|154.87|154.74|154.87|154.74|154.87|154.74|0
1744137470000|2025-04-08 18:37:50|154.92|154.79|154.92|154.79|154.92|154.79|154.92|154.79|0
1744137490000|2025-04-08 18:38:10|154.97|154.84|154.97|154.84|154.97|154.84|154.97|154.84|0
1744137500000|2025-04-08 18:38:20|155.02|154.89|155.02|154.89|155.02|154.89|155.02|154.89|0
1744137530000|2025-04-08 18:38:50|154.97|154.84|154.97|154.84|154.97|154.84|154.97|154.84|1
1744137540000|2025-04-08 18:39:00|155.02|154.89|154.97|154.84|155.02|154.89|154.97|154.84|1
1744137560000|2025-04-08 18:39:20|154.92|154.79|154.92|154.79|154.92|154.79|154.92|154.74|1
1744137570000|2025-04-08 18:39:30|154.97|154.84|154.97|154.84|154.97|154.89|154.97|154.84|0
1744137580000|2025-04-08 18:39:40|154.92|154.79|154.92|154.79|154.92|154.79|154.92|154.79|0
1744137590000|2025-04-08 18:39:50|154.87|154.74|154.87|154.74|154.87|154.74|154.82|154.74|0
1744137600000|2025-04-08 18:40:00|154.92|154.79|154.82|154.74|154.92|154.79|154.82|154.74|1
1744137610000|2025-04-08 18:40:10|154.77|154.69|154.82|154.74|154.82|154.74|154.77|154.64|1
1744137620000|2025-04-08 18:40:20|154.87||154.87||154.87||154.87||0
1744137630000|2025-04-08 18:40:30|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|0
1744137640000|2025-04-08 18:40:40|154.87|154.74|154.87|154.74|154.87|154.74|154.87|154.74|0
1744137650000|2025-04-08 18:40:50|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|0
1744137660000|2025-04-08 18:41:00|154.77|154.64|154.82|154.69|154.82|154.69|154.77|154.64|0
1744137680000|2025-04-08 18:41:20||154.64||154.69||154.69||154.64|0
1744137690000|2025-04-08 18:41:30|154.77|154.64|154.77|154.64|154.77|154.64|154.77|154.64|1
1744137710000|2025-04-08 18:41:50|154.82|154.69|154.77|154.64|154.82|154.69|154.77|154.64|0
1744137720000|2025-04-08 18:42:00|154.72|154.59|154.67|154.54|154.72|154.59|154.67|154.54|1
1744137730000|2025-04-08 18:42:10|154.62|154.59|154.62|154.49|154.62|154.59|154.57|154.44|11
1744137740000|2025-04-08 18:42:20|154.67|154.54|154.67|154.54|154.67|154.54|154.67|154.54|0
1744137750000|2025-04-08 18:42:30|154.62|154.49|154.62|154.49|154.62|154.49|154.62|154.49|0
1744137770000|2025-04-08 18:42:50|154.57|154.44|154.57|154.44|154.57|154.49|154.57|154.44|7
1744137800000|2025-04-08 18:43:20|154.52|154.39|154.52|154.34|154.52|154.39|154.52|154.34|0
1744137810000|2025-04-08 18:43:30|154.57|154.39|154.62|154.49|154.62|154.54|154.57|154.39|2
1744137820000|2025-04-08 18:43:40|154.57|154.44|154.57|154.44|154.57|154.44|154.57|154.44|0
1744137830000|2025-04-08 18:43:50|154.52|154.39|154.52|154.39|154.57|154.39|154.52|154.39|0
1744137840000|2025-04-08 18:44:00|154.47|154.34|154.52|154.39|154.52|154.39|154.47|154.34|6
1744137860000|2025-04-08 18:44:20|154.47||154.52||154.52||154.47||0
1744137880000|2025-04-08 18:44:40|154.57|154.44|154.57|154.44|154.57|154.44|154.57|154.44|1
1744137900000|2025-04-08 18:45:00|154.62|154.49|154.67|154.54|154.72|154.59|154.62|154.49|6
1744137920000|2025-04-08 18:45:20|154.72|154.59|154.72|154.59|154.77|154.64|154.72|154.59|10
1744137930000|2025-04-08 18:45:30|154.77|154.64|154.82|154.69|154.82|154.69|154.77|154.59|0
1744137940000|2025-04-08 18:45:40|154.77|154.64|154.77|154.64|154.77|154.64|154.77|154.64|0
1744137950000|2025-04-08 18:45:50|154.72|154.59|154.72|154.59|154.72|154.59|154.67|154.54|2
1744137960000|2025-04-08 18:46:00|154.77|154.64|154.87|154.74|154.87|154.79|154.77|154.64|5
1744137970000|2025-04-08 18:46:10|154.92||154.87||154.92||154.87||0
1744137980000|2025-04-08 18:46:20|154.92|154.79|155.02|154.89|155.02|154.89|154.92|154.79|7
1744137990000|2025-04-08 18:46:30|155.07|154.94|154.82|154.69|155.07|154.94|154.82|154.69|4
1744138000000|2025-04-08 18:46:40|154.92|154.79|154.92|154.79|154.92|154.79|154.87|154.74|13
1744138010000|2025-04-08 18:46:50|154.87|154.74|154.87|154.74|154.87|154.74|154.87|154.74|0
1744138020000|2025-04-08 18:47:00|154.82|154.69|154.82|154.69|154.87|154.74|154.82|154.69|14
1744138030000|2025-04-08 18:47:10|154.77|154.64|154.72|154.59|154.77|154.64|154.72|154.59|3
1744138040000|2025-04-08 18:47:20|154.77|154.64|154.72|154.59|154.77|154.64|154.72|154.59|0
1744138050000|2025-04-08 18:47:30||154.54||154.54||154.54||154.54|0
1744138060000|2025-04-08 18:47:40|154.77|154.59|154.77|154.64|154.77|154.64|154.72|154.59|0
1744138070000|2025-04-08 18:47:50|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|0
1744138080000|2025-04-08 18:48:00|154.87|154.74|154.82|154.74|154.87|154.74|154.82|154.69|0
1744138090000|2025-04-08 18:48:10|154.87|154.69|154.87|154.69|154.87|154.79|154.82|154.69|0
1744138100000|2025-04-08 18:48:20||154.74||154.74||154.74||154.74|0
1744138110000|2025-04-08 18:48:30|154.92|154.79|154.87|154.74|154.92|154.79|154.87|154.74|0
1744138130000|2025-04-08 18:48:50||154.69||154.69||154.69||154.69|0
1744138140000|2025-04-08 18:49:00|154.92|154.74|154.97|154.84|154.97|154.84|154.92|154.74|0
1744138150000|2025-04-08 18:49:10|154.92|154.79|154.92|154.79|154.92|154.79|154.92|154.79|0
1744138160000|2025-04-08 18:49:20||154.74||154.74||154.74||154.74|2
1744138170000|2025-04-08 18:49:30|154.97|154.79|154.97|154.84|154.97|154.84|154.97|154.79|5
1744138180000|2025-04-08 18:49:40|154.92|154.79|154.92|154.79|154.92|154.79|154.92|154.79|0
1744138200000|2025-04-08 18:50:00||154.84||154.79||154.84||154.79|0
1744138210000|2025-04-08 18:50:10|154.87|154.74|154.82|154.69|154.87|154.74|154.82|154.69|0
1744138220000|2025-04-08 18:50:20|154.87|154.74|155.02|154.89|155.02|154.89|154.87|154.74|5
1744138230000|2025-04-08 18:50:30|154.97|154.84|154.87|154.74|154.97|154.84|154.87|154.74|0
1744138240000|2025-04-08 18:50:40|154.92|154.79|154.92|154.79|154.97|154.84|154.92|154.79|2
1744138250000|2025-04-08 18:50:50|154.87||154.87||154.92||154.87||0
1744138260000|2025-04-08 18:51:00|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|1
1744138270000|2025-04-08 18:51:10|154.87|154.74|154.92|154.79|154.92|154.79|154.87|154.74|1
1744138280000|2025-04-08 18:51:20|154.87|154.84|154.92|154.84|154.97|154.84|154.87|154.84|0
1744138290000|2025-04-08 18:51:30|154.97|154.79|154.92|154.79|154.97|154.79|154.92|154.79|0
1744138300000|2025-04-08 18:51:40|154.87|154.74|154.87|154.74|154.87|154.74|154.87|154.74|0
1744138310000|2025-04-08 18:51:50|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|0
1744138320000|2025-04-08 18:52:00|154.87|154.74|154.67|154.54|154.87|154.74|154.67|154.54|6
1744138330000|2025-04-08 18:52:10|154.72|154.59|154.87|154.74|154.87|154.74|154.72|154.59|5
1744138340000|2025-04-08 18:52:20|154.92|154.79|154.97|154.84|154.97|154.84|154.92|154.79|0
1744138350000|2025-04-08 18:52:30|154.92|154.79|154.97|154.84|154.97|154.84|154.92|154.79|0
1744138360000|2025-04-08 18:52:40|154.92|154.79|154.97|154.84|154.97|154.84|154.92|154.79|5
1744138380000|2025-04-08 18:53:00|154.92|154.79|154.97|154.84|154.97|154.84|154.87|154.79|6
1744138390000|2025-04-08 18:53:10|155.02|154.89|155.02|154.89|155.07|154.94|155.02|154.89|0
1744138400000|2025-04-08 18:53:20|154.97|154.84|154.87|154.74|154.97|154.84|154.87|154.74|1
1744138410000|2025-04-08 18:53:30|154.82|154.69|154.87|154.74|154.87|154.74|154.82|154.69|6
1744138420000|2025-04-08 18:53:40|154.82|154.69|154.87|154.74|154.87|154.74|154.82|154.69|0
1744138430000|2025-04-08 18:53:50|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|0
1744138440000|2025-04-08 18:54:00|154.77|154.64|154.82|154.64|154.82|154.69|154.77|154.64|0
1744138450000|2025-04-08 18:54:10|154.77|154.69|154.77|154.64|154.77|154.69|154.77|154.64|0
1744138460000|2025-04-08 18:54:20|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|1
1744138470000|2025-04-08 18:54:30|154.77|154.64|154.77|154.64|154.77|154.64|154.77|154.64|0
1744138480000|2025-04-08 18:54:40|154.82|154.69|154.82|154.69|154.82|154.69|154.82|154.69|1
1744138490000|2025-04-08 18:54:50|154.77|154.64|154.77|154.64|154.82|154.64|154.77|154.64|0
1744138500000|2025-04-08 18:55:00|154.82|154.69|154.77|154.64|154.82|154.69|154.77|154.64|1
1744138510000|2025-04-08 18:55:10|154.72|154.59|154.77|154.64|154.77|154.64|154.72|154.59|0
1744138520000|2025-04-08 18:55:20|154.72|154.59|154.67|154.59|154.72|154.59|154.67|154.59|6
1744138530000|2025-04-08 18:55:30|154.62|154.54|154.67|154.54|154.67|154.54|154.62|154.54|2
1744138540000|2025-04-08 18:55:40|154.72|154.59|154.82|154.64|154.82|154.64|154.72|154.59|1
1744138550000|2025-04-08 18:55:50|154.77|154.59|154.67|154.54|154.77|154.59|154.67|154.54|5
1744138560000|2025-04-08 18:56:00|154.62|154.49|154.62|154.49|154.62|154.49|154.62|154.49|0
1744138570000|2025-04-08 18:56:10|154.57|154.44|154.52|154.44|154.57|154.44|154.52|154.44|4
1744138580000|2025-04-08 18:56:20|154.47|154.39|154.52|154.39|154.57|154.39|154.47|154.39|9
1744138610000|2025-04-08 18:56:50|154.57|154.44|154.57|154.44|154.57|154.44|154.57|154.44|1
1744138620000|2025-04-08 18:57:00|154.62|154.49|154.62|154.54|154.62|154.54|154.62|154.49|2
1744138630000|2025-04-08 18:57:10|154.67|154.59|154.72|154.59|154.72|154.59|154.62|154.59|1
1744138640000|2025-04-08 18:57:20|154.77|154.64|154.77|154.64|154.77|154.64|154.77|154.64|0
1744138650000|2025-04-08 18:57:30|154.72|154.59|154.72|154.59|154.72|154.59|154.72|154.59|1
1744138660000|2025-04-08 18:57:40|154.67|154.54|154.67|154.54|154.67|154.54|154.62|154.54|6
1744138670000|2025-04-08 18:57:50|154.62|154.49|154.62|154.49|154.62|154.49|154.62|154.49|2
1744138680000|2025-04-08 18:58:00|154.57|154.54|154.62|154.49|154.62|154.54|154.57|154.44|2
1744138700000|2025-04-08 18:58:20|154.67|154.54|154.67|154.54|154.67|154.54|154.67|154.54|0
1744138710000|2025-04-08 18:58:30|154.62|154.49|154.62|154.54|154.62|154.54|154.62|154.49|0
1744138720000|2025-04-08 18:58:40|154.67|154.59|154.67|154.59|154.67|154.59|154.67|154.59|0
1744138730000|2025-04-08 18:58:50||154.54||154.54||154.59||154.54|0
1744138740000|2025-04-08 18:59:00||154.59||154.54||154.59||154.54|0
1744138750000|2025-04-08 18:59:10||154.59||154.54||154.59||154.54|0
1744138770000|2025-04-08 18:59:30|154.62|154.49|154.62|154.49|154.62|154.49|154.62|154.49|0
1744138780000|2025-04-08 18:59:40||154.54||154.49||154.54||154.49|0
1744138800000|2025-04-08 19:00:00|154.57|154.44|154.52|154.44|154.62|154.44|154.52|154.44|9
1744138810000|2025-04-08 19:00:10|154.47|154.39|154.67|154.54|154.67|154.54|154.47|154.39|7
1744138820000|2025-04-08 19:00:20|154.62|154.49|154.57|154.44|154.62|154.54|154.57|154.44|13
1744138830000|2025-04-08 19:00:30|154.52|154.39|154.52|154.39|154.57|154.44|154.52|154.39|0
1744138840000|2025-04-08 19:00:40|154.47|154.34|154.47|154.34|154.47|154.34|154.42|154.34|1
1744138850000|2025-04-08 19:00:50|154.42|154.39|154.57|154.44|154.57|154.44|154.42|154.39|4
1744138860000|2025-04-08 19:01:00|154.52|154.39|154.52|154.39|154.52|154.39|154.47|154.34|6
1744138870000|2025-04-08 19:01:10|154.47|154.34|154.47|154.34|154.47|154.34|154.47|154.34|1
1744138880000|2025-04-08 19:01:20|154.52|154.39|154.52|154.39|154.52|154.39|154.47|154.39|0
1744138890000|2025-04-08 19:01:30|154.47|154.34|154.47|154.34|154.47|154.34|154.42|154.34|2
1744138900000|2025-04-08 19:01:40|154.42|154.29|154.42|154.29|154.47|154.29|154.42|154.29|8
1744138910000|2025-04-08 19:01:50|154.47|154.34|154.47|154.34|154.47|154.34|154.47|154.29|0
1744138920000|2025-04-08 19:02:00|154.42|154.29|154.42|154.34|154.47|154.34|154.42|154.29|0
1744138930000|2025-04-08 19:02:10|154.47|154.39|154.47|154.34|154.52|154.39|154.42|154.34|0
1744138940000|2025-04-08 19:02:20|154.42||154.47||154.47||154.42||0
1744138950000|2025-04-08 19:02:30|154.42||154.47||154.47||154.42||0
1744138960000|2025-04-08 19:02:40|154.42|154.39|154.47|154.34|154.47|154.39|154.42|154.34|12
1744138970000|2025-04-08 19:02:50|154.42||154.42||154.42||154.42||0
1744138980000|2025-04-08 19:03:00|154.47||154.47||154.47||154.47||0
1744138990000|2025-04-08 19:03:10|154.42|154.29|154.37|154.29|154.42|154.29|154.37|154.29|2
1744139010000|2025-04-08 19:03:30|154.32|154.24|154.27|154.14|154.32|154.24|154.22|154.09|7
1744139020000|2025-04-08 19:03:40|154.22|154.09|154.22|154.09|154.22|154.14|154.22|154.09|0
1744139030000|2025-04-08 19:03:50|154.17|154.04|154.12|154.04|154.17|154.04|154.12|153.99|0
1744139040000|2025-04-08 19:04:00|154.17|154.09|154.17|153.99|154.17|154.09|154.17|153.99|8
1744139050000|2025-04-08 19:04:10|154.12|154.04|154.12|153.99|154.12|154.04|154.12|153.99|0
1744139060000|2025-04-08 19:04:20|154.17|154.04|154.17|154.04|154.17|154.04|154.17|154.04|5
1744139070000|2025-04-08 19:04:30|154.12|153.99|154.12|153.99|154.12|153.99|154.12|153.99|0
1744139080000|2025-04-08 19:04:40||154.04||154.04||154.04||154.04|0
1744139090000|2025-04-08 19:04:50|154.17|154.09|154.17|154.04|154.22|154.09|154.17|154.04|6
1744139100000|2025-04-08 19:05:00|154.12|153.99|154.17|154.04|154.22|154.09|154.12|153.99|50
1744139110000|2025-04-08 19:05:10|154.12|153.99|154.12|153.99|154.12|153.99|154.07|153.94|11
1744139120000|2025-04-08 19:05:20|154.07|153.94|154.02|153.94|154.12|153.99|154.02|153.94|50
1744139130000|2025-04-08 19:05:30|153.97|153.89|153.92|153.79|153.97|153.89|153.92|153.79|20
1744139140000|2025-04-08 19:05:40|153.97|153.84|153.97|153.84|153.97|153.84|153.97|153.84|9
1744139150000|2025-04-08 19:05:50||153.89||153.89||153.89||153.84|7
1744139160000|2025-04-08 19:06:00|153.92|153.84|153.82|153.69|153.92|153.84|153.82|153.69|114
1744139170000|2025-04-08 19:06:10|153.77||153.77||153.77||153.77||0
1744139180000|2025-04-08 19:06:20|153.82|153.74|153.92|153.79|153.92|153.79|153.82|153.74|27
1744139190000|2025-04-08 19:06:30|153.87|153.74|153.82|153.74|153.87|153.74|153.82|153.74|2
1744139200000|2025-04-08 19:06:40|153.87|153.79|153.87|153.74|153.87|153.79|153.82|153.74|37
1744139210000|2025-04-08 19:06:50|153.82|153.69|153.82|153.69|153.82|153.74|153.77|153.64|101
1744139220000|2025-04-08 19:07:00|153.87|153.74|153.87|153.79|153.92|153.79|153.87|153.74|1
1744139230000|2025-04-08 19:07:10|153.82|153.74|153.82|153.69|153.82|153.74|153.82|153.69|36
1744139260000|2025-04-08 19:07:40|153.87|153.74|153.82|153.69|153.87|153.79|153.77|153.69|154
1744139270000|2025-04-08 19:07:50|153.77|153.64|153.67|153.54|153.77|153.64|153.67|153.54|0
1744139280000|2025-04-08 19:08:00|153.72|153.59|153.72|153.64|153.72|153.64|153.72|153.54|0
1744139290000|2025-04-08 19:08:10|153.77|153.59|153.67|153.59|153.77|153.64|153.67|153.59|0
1744139300000|2025-04-08 19:08:20|153.62|153.54|153.62|153.49|153.62|153.59|153.62|153.49|8
1744139310000|2025-04-08 19:08:30|153.57|153.44|153.57|153.44|153.57|153.44|153.52|153.39|7
1744139320000|2025-04-08 19:08:40|153.62|153.49|153.72|153.59|153.72|153.59|153.57|153.49|1
1744139330000|2025-04-08 19:08:50|153.67|153.54|153.72|153.59|153.72|153.59|153.67|153.54|0
1744139340000|2025-04-08 19:09:00|153.77|153.64|153.67|153.54|153.77|153.64|153.67|153.54|2
1744139350000|2025-04-08 19:09:10|153.62|153.49|153.57|153.44|153.62|153.49|153.57|153.44|0
1744139360000|2025-04-08 19:09:20|153.52|153.39|153.57|153.44|153.57|153.44|153.52|153.39|6
1744139370000|2025-04-08 19:09:30|153.52|153.39|153.52|153.39|153.52|153.39|153.52|153.39|0
1744139380000|2025-04-08 19:09:40|153.57|153.44|153.52|153.39|153.57|153.44|153.47|153.39|0
1744139390000|2025-04-08 19:09:50|153.47||153.47||153.52||153.47||0
1744139400000|2025-04-08 19:10:00|153.52||153.47||153.52||153.47||1
1744139410000|2025-04-08 19:10:10|153.52||153.52||153.52||153.52||0
1744139420000|2025-04-08 19:10:20|153.57|153.44|153.62|153.49|153.62|153.49|153.57|153.44|4
1744139430000|2025-04-08 19:10:30|153.57|153.44|153.42|153.29|153.57|153.44|153.42|153.29|27
1744139440000|2025-04-08 19:10:40|153.47|153.34|153.57|153.44|153.57|153.44|153.47|153.34|0
1744139460000|2025-04-08 19:11:00|153.52|153.49|153.62|153.49|153.62|153.49|153.52|153.49|6
1744139470000|2025-04-08 19:11:10|153.67|153.54|153.57|153.44|153.67|153.59|153.57|153.44|1
1744139500000|2025-04-08 19:11:40|153.52|153.39|153.52|153.39|153.52|153.39|153.52|153.39|1
1744139510000|2025-04-08 19:11:50|153.47|153.34|153.52|153.39|153.52|153.39|153.47|153.34|0
1744139520000|2025-04-08 19:12:00|153.47|153.34|153.47|153.34|153.47|153.39|153.47|153.34|1
1744139530000|2025-04-08 19:12:10|153.42|153.29|153.42|153.29|153.42|153.34|153.42|153.29|0
1744139550000|2025-04-08 19:12:30|153.37|153.24|153.37|153.24|153.37|153.29|153.37|153.24|6
1744139560000|2025-04-08 19:12:40|153.42|153.29|153.37|153.24|153.42|153.29|153.37|153.24|10
1744139570000|2025-04-08 19:12:50|153.32|153.19|153.32|153.19|153.32|153.19|153.32|153.19|0
1744139580000|2025-04-08 19:13:00|153.27|153.14|153.22|153.09|153.27|153.14|153.22|153.09|4
1744139600000|2025-04-08 19:13:20||153.14||153.09||153.14||153.09|0
1744139610000|2025-04-08 19:13:30|153.27|153.14|153.32|153.19|153.32|153.19|153.22|153.09|2
1744139620000|2025-04-08 19:13:40|153.27|153.14|153.27|153.14|153.27|153.14|153.22|153.09|10
1744139630000|2025-04-08 19:13:50|153.22|153.09|153.17|153.09|153.22|153.09|153.17|153.04|0
1744139640000|2025-04-08 19:14:00|153.12|153.04|153.17|153.04|153.17|153.09|153.12|152.99|1
1744139650000|2025-04-08 19:14:10|153.12|152.99|153.12|152.99|153.12|152.99|153.12|152.99|4
1744139660000|2025-04-08 19:14:20|153.07|152.89|153.02|152.89|153.07|152.89|153.02|152.89|125
1744139670000|2025-04-08 19:14:30|152.97|152.84|153.02|152.89|153.02|152.89|152.97|152.84|42
1744139690000|2025-04-08 19:14:50|153.07|152.94|153.12|152.99|153.12|152.99|153.07|152.94|23
1744139700000|2025-04-08 19:15:00|153.17|153.04|153.22|153.09|153.22|153.14|153.17|153.04|3
1744139710000|2025-04-08 19:15:10|153.17|153.04|153.17|153.04|153.17|153.04|153.12|152.99|5
1744139720000|2025-04-08 19:15:20|153.22|153.09|153.17|153.04|153.22|153.09|153.17|153.04|0
1744139730000|2025-04-08 19:15:30|153.12|152.99|153.12|152.99|153.17|152.99|153.12|152.99|1
1744139740000|2025-04-08 19:15:40|153.07|153.04|153.07|152.99|153.17|153.04|153.07|152.99|4
1744139750000|2025-04-08 19:15:50|153.02|152.94|153.07|152.94|153.12|152.94|153.02|152.89|7
1744139760000|2025-04-08 19:16:00|153.12|152.99|153.12|152.99|153.12|153.04|153.12|152.99|50
1744139770000|2025-04-08 19:16:10|153.07|152.94|152.92|152.84|153.07|152.94|152.92|152.79|15
1744139780000|2025-04-08 19:16:20|152.97|152.89|152.92|152.79|153.02|152.89|152.92|152.79|9
1744139790000|2025-04-08 19:16:30|152.87|152.74|152.82|152.69|152.92|152.74|152.82|152.69|0
1744139800000|2025-04-08 19:16:40|152.77|152.64|152.77|152.64|152.77|152.64|152.77|152.64|0
1744139810000|2025-04-08 19:16:50|152.72|152.59|152.67|152.49|152.72|152.59|152.67|152.49|6
1744139820000|2025-04-08 19:17:00|152.62|152.44|152.67|152.59|152.67|152.59|152.57|152.44|10
1744139830000|2025-04-08 19:17:10|152.72|152.54|152.77|152.64|152.82|152.69|152.67|152.54|17
1744139840000|2025-04-08 19:17:20|152.72|152.59|152.52|152.39|152.72|152.59|152.52|152.39|18
1744139850000|2025-04-08 19:17:30|152.47||152.52||152.52||152.47||1
1744139860000|2025-04-08 19:17:40|152.47|152.34|152.42|152.29|152.47|152.34|152.37|152.24|56
1744139870000|2025-04-08 19:17:50|152.47|152.39|152.52|152.44|152.57|152.44|152.47|152.39|7
1744139880000|2025-04-08 19:18:00|152.57|152.39|152.62|152.49|152.67|152.54|152.52|152.39|17
1744139890000|2025-04-08 19:18:10|152.67|152.44|152.67|152.54|152.67|152.54|152.67|152.44|0
1744139900000|2025-04-08 19:18:20|152.77|152.59|152.77|152.64|152.77|152.64|152.77|152.59|9
1744139910000|2025-04-08 19:18:30|152.72|152.59|152.57|152.44|152.72|152.59|152.57|152.44|1
1744139920000|2025-04-08 19:18:40|152.62|152.49|152.62|152.49|152.62|152.49|152.62|152.49|2
1744139930000|2025-04-08 19:18:50|152.67||152.67||152.67||152.67||0
1744139940000|2025-04-08 19:19:00|152.62|152.54|152.57|152.49|152.62|152.54|152.57|152.49|1
1744139950000|2025-04-08 19:19:10|152.67|152.54|152.52|152.39|152.67|152.54|152.52|152.39|11
1744139960000|2025-04-08 19:19:20|152.47|152.34|152.47|152.34|152.47|152.34|152.47|152.34|48
1744139970000|2025-04-08 19:19:30|152.42|152.29|152.42|152.29|152.42|152.34|152.42|152.29|2
1744139980000|2025-04-08 19:19:40|152.37|152.24|152.47|152.34|152.47|152.34|152.37|152.24|13
1744139990000|2025-04-08 19:19:50|152.52|152.39|152.57|152.44|152.57|152.44|152.52|152.39|4
1744140000000|2025-04-08 19:20:00|152.62|152.49|152.52|152.44|152.62|152.49|152.52|152.39|18
1744140010000|2025-04-08 19:20:10|152.47|152.39|152.52|152.39|152.52|152.39|152.47|152.34|2
1744140020000|2025-04-08 19:20:20|152.57|152.44|152.57|152.44|152.57|152.44|152.57|152.44|3
1744140030000|2025-04-08 19:20:30|152.67|152.54|152.77|152.64|152.77|152.64|152.62|152.49|2
1744140040000|2025-04-08 19:20:40|152.72|152.59|152.62|152.49|152.72|152.59|152.57|152.49|6
1744140050000|2025-04-08 19:20:50|152.57|152.44|152.57|152.44|152.57|152.44|152.52|152.39|6
1744140060000|2025-04-08 19:21:00|152.62|152.49|152.62|152.49|152.62|152.49|152.62|152.44|2
1744140070000|2025-04-08 19:21:10|152.57|152.44|152.52|152.39|152.57|152.44|152.52|152.39|7
1744140080000|2025-04-08 19:21:20|152.57|152.44|152.62|152.49|152.72|152.59|152.57|152.44|8
1744140090000|2025-04-08 19:21:30|152.57|152.44|152.67|152.54|152.67|152.54|152.57|152.44|6
1744140100000|2025-04-08 19:21:40|152.72|152.59|152.72|152.59|152.77|152.64|152.72|152.59|1
1744140110000|2025-04-08 19:21:50|152.67|152.54|152.62|152.49|152.72|152.54|152.62|152.49|0
1744140120000|2025-04-08 19:22:00|152.57|152.44|152.62|152.49|152.62|152.49|152.57|152.44|8
1744140130000|2025-04-08 19:22:10|152.67|152.54|152.67|152.54|152.72|152.59|152.67|152.54|7
1744140140000|2025-04-08 19:22:20|152.62|152.49|152.52|152.39|152.62|152.49|152.52|152.39|0
1744140150000|2025-04-08 19:22:30|152.47|152.34|152.47|152.34|152.47|152.34|152.47|152.34|0
1744140160000|2025-04-08 19:22:40|152.52|152.39|152.67|152.49|152.67|152.49|152.52|152.34|11
1744140170000|2025-04-08 19:22:50|152.62|152.54|152.62|152.49|152.62|152.54|152.62|152.49|6
1744140180000|2025-04-08 19:23:00|152.57|152.44|152.57|152.44|152.57|152.49|152.57|152.44|2
1744140190000|2025-04-08 19:23:10|152.62|152.49|152.72|152.59|152.72|152.59|152.62|152.49|3
1744140200000|2025-04-08 19:23:20|152.67|152.54|152.67|152.54|152.67|152.54|152.67|152.54|0
1744140210000|2025-04-08 19:23:30||152.59||152.54||152.59||152.54|0
1744140220000|2025-04-08 19:23:40|152.72|152.59|152.77|152.69|152.77|152.69|152.72|152.59|2
1744140230000|2025-04-08 19:23:50|152.82|152.74|152.82|152.69|152.82|152.74|152.77|152.64|19
1744140240000|2025-04-08 19:24:00|152.87|152.74|152.82|152.69|152.87|152.74|152.82|152.69|12
1744140250000|2025-04-08 19:24:10|152.77|152.64|152.77|152.64|152.77|152.64|152.77|152.64|0
1744140260000|2025-04-08 19:24:20|152.72|152.59|152.77|152.64|152.82|152.69|152.72|152.59|9
1744140270000|2025-04-08 19:24:30|152.72|152.59|152.72|152.59|152.72|152.59|152.72|152.59|0
1744140280000|2025-04-08 19:24:40|152.77|152.64|152.92|152.79|152.92|152.79|152.77|152.64|12
1744140290000|2025-04-08 19:24:50|152.87|152.74|152.87|152.74|152.87|152.74|152.82|152.74|1
1744140300000|2025-04-08 19:25:00|152.82|152.69|152.82|152.69|152.82|152.69|152.77|152.69|8
1744140310000|2025-04-08 19:25:10|152.87|152.74|152.87|152.74|152.87|152.74|152.82|152.69|6
1744140320000|2025-04-08 19:25:20|152.92|152.79|152.92|152.79|152.97|152.84|152.87|152.79|11
1744140330000|2025-04-08 19:25:30|152.87|152.74|152.92|152.84|152.92|152.84|152.87|152.74|7
1744140340000|2025-04-08 19:25:40|152.97|152.79|153.07|152.94|153.07|152.94|152.97|152.79|2
1744140350000|2025-04-08 19:25:50|153.02|152.89|152.97|152.84|153.07|152.94|152.97|152.84|1
1744140360000|2025-04-08 19:26:00|152.92|152.79|152.87|152.74|152.92|152.79|152.87|152.74|0
1744140370000|2025-04-08 19:26:10|152.82|152.79|152.97|152.84|152.97|152.84|152.82|152.79|3
1744140380000|2025-04-08 19:26:20|152.92|152.79|152.87|152.74|152.92|152.79|152.87|152.74|0
1744140390000|2025-04-08 19:26:30|152.92|152.79|152.92|152.79|152.92|152.79|152.92|152.79|13
1744140400000|2025-04-08 19:26:40||152.84||152.84||152.84||152.84|0
1744140410000|2025-04-08 19:26:50|152.97|152.89|153.02|152.89|153.02|152.89|152.97|152.89|2
1744140420000|2025-04-08 19:27:00|153.07|152.94|153.02|152.89|153.07|152.94|152.97|152.89|7
1744140430000|2025-04-08 19:27:10|153.07|152.94|153.07|152.94|153.07|152.94|153.07|152.89|1
1744140440000|2025-04-08 19:27:20|153.17|152.99|153.17|153.04|153.17|153.04|153.17|152.99|1
1744140450000|2025-04-08 19:27:30|153.22|153.09|153.22|153.09|153.22|153.09|153.22|153.09|1
1744140460000|2025-04-08 19:27:40|153.27|153.14|153.22|153.09|153.27|153.14|153.17|153.09|8
1744140470000|2025-04-08 19:27:50|153.17|153.04|153.07|152.99|153.17|153.04|153.07|152.99|2
1744140480000|2025-04-08 19:28:00|153.12|152.94|153.07|152.94|153.12|152.94|153.02|152.94|6
1744140490000|2025-04-08 19:28:10|153.12|152.99|153.07|152.94|153.12|152.99|153.07|152.94|7
1744140500000|2025-04-08 19:28:20|153.12|152.99|153.17|153.04|153.22|153.09|153.12|152.99|2
1744140510000|2025-04-08 19:28:30|153.12|152.99|153.12|153.04|153.12|153.04|153.12|152.99|0
1744140520000|2025-04-08 19:28:40|153.22|153.09|153.27|153.14|153.27|153.14|153.22|153.09|3
1744140530000|2025-04-08 19:28:50|153.22|153.09|153.22|153.09|153.22|153.09|153.22|153.09|6
1744140540000|2025-04-08 19:29:00|153.27|153.14|153.17|153.09|153.27|153.14|153.17|153.09|3
1744140550000|2025-04-08 19:29:10|153.22|153.14|153.27|153.14|153.27|153.14|153.22|153.14|1
1744140560000|2025-04-08 19:29:20|153.22|153.09|153.17|153.04|153.22|153.09|153.17|153.04|2
1744140570000|2025-04-08 19:29:30|153.12|152.99|153.12|152.99|153.17|152.99|153.12|152.99|13
1744140580000|2025-04-08 19:29:40|153.17|153.04|153.17|153.04|153.17|153.04|153.12|153.04|2
1744140590000|2025-04-08 19:29:50|153.12|152.99|153.17|153.04|153.17|153.04|153.12|152.99|0
1744140600000|2025-04-08 19:30:00|153.12|152.99|153.02|152.89|153.17|153.04|153.02|152.89|8
1744140610000|2025-04-08 19:30:10|153.07|152.94|153.12|152.99|153.12|152.99|153.02|152.94|2
1744140620000|2025-04-08 19:30:20|153.07|152.94|153.07|152.94|153.12|152.94|153.07|152.94|1
1744140630000|2025-04-08 19:30:30|153.02|152.99|153.07|152.99|153.07|152.99|153.02|152.99|0
1744140640000|2025-04-08 19:30:40|153.12|153.04|153.22|153.09|153.22|153.09|153.12|153.04|0
1744140650000|2025-04-08 19:30:50|153.17|153.04|153.12|152.99|153.17|153.04|153.12|152.99|2
1744140660000|2025-04-08 19:31:00|153.17|153.04|153.02|152.94|153.17|153.04|153.02|152.94|2
1744140670000|2025-04-08 19:31:10|153.07|152.89|153.07|152.94|153.07|152.94|153.07|152.89|16
1744140690000|2025-04-08 19:31:30|153.02|152.89|153.02|152.89|153.02|152.89|153.02|152.89|6
1744140700000|2025-04-08 19:31:40|153.07|152.84|153.02|152.89|153.07|152.94|153.02|152.84|1
1744140710000|2025-04-08 19:31:50|152.97|152.84|152.92|152.79|152.97|152.84|152.92|152.79|0
1744140720000|2025-04-08 19:32:00|152.87|152.74|152.82|152.69|152.87|152.74|152.82|152.69|1
1744140730000|2025-04-08 19:32:10|152.87|152.74|152.87|152.74|152.87|152.79|152.82|152.69|3
1744140740000|2025-04-08 19:32:20|152.92|152.79|152.87|152.74|152.97|152.89|152.87|152.74|262
1744140750000|2025-04-08 19:32:30|152.82|152.69|152.67|152.54|152.82|152.69|152.67|152.54|5
1744140760000|2025-04-08 19:32:40|152.72|152.59|152.77|152.69|152.77|152.69|152.72|152.59|5
1744140770000|2025-04-08 19:32:50|152.82||152.82||152.82||152.77||1
1744140780000|2025-04-08 19:33:00|152.87|152.74|152.92|152.79|152.92|152.79|152.82|152.74|2
1744140790000|2025-04-08 19:33:10|152.87|152.74|152.87|152.74|152.92|152.74|152.87|152.74|5
1744140800000|2025-04-08 19:33:20||152.79||152.74||152.79||152.74|0
1744140820000|2025-04-08 19:33:40|152.82|152.69|152.82|152.69|152.82|152.74|152.82|152.69|2
1744140830000|2025-04-08 19:33:50|152.87|152.74|152.82|152.74|152.92|152.79|152.82|152.74|6
1744140840000|2025-04-08 19:34:00|152.87|152.69|152.77|152.69|152.87|152.79|152.77|152.69|1
1744140850000|2025-04-08 19:34:10|152.82|152.74|152.97|152.84|152.97|152.84|152.82|152.74|0
1744140860000|2025-04-08 19:34:20|152.92|152.74|152.87|152.74|152.97|152.74|152.87|152.74|8
1744140870000|2025-04-08 19:34:30|152.82|152.69|152.62|152.49|152.82|152.69|152.62|152.49|1
1744140880000|2025-04-08 19:34:40|152.57|152.44|152.57|152.44|152.62|152.54|152.57|152.44|11
1744140890000|2025-04-08 19:34:50|152.52|152.49|152.52|152.44|152.52|152.49|152.52|152.44|0
1744140900000|2025-04-08 19:35:00|152.47|152.39|152.42|152.29|152.47|152.39|152.42|152.29|5
1744140910000|2025-04-08 19:35:10|152.37|152.24|152.32|152.24|152.37|152.24|152.32|152.24|0
1744140920000|2025-04-08 19:35:20|152.22|152.19|152.22|152.09|152.22|152.19|152.22|152.09|10
1744140930000|2025-04-08 19:35:30|152.27|152.14|152.22|152.14|152.27|152.14|152.22|152.14|6
1744140940000|2025-04-08 19:35:40|152.27|152.09|152.22|152.09|152.27|152.09|152.12|152.04|24
1744140950000|2025-04-08 19:35:50||152.14||152.14||152.14||152.14|1
1744140960000|2025-04-08 19:36:00|152.17|152.09|152.17|152.04|152.27|152.19|152.17|152.04|15
1744140970000|2025-04-08 19:36:10|152.07|151.99|152.07|151.94|152.07|151.99|152.07|151.94|6
1744140980000|2025-04-08 19:36:20|152.12|151.99|152.07|151.94|152.12|151.99|152.07|151.94|6
1744141000000|2025-04-08 19:36:40|152.02|151.89|151.97|151.84|152.02|151.89|151.97|151.84|5
1744141010000|2025-04-08 19:36:50||151.89||151.89||151.89||151.84|7
1744141020000|2025-04-08 19:37:00|152.02|151.94|152.07|151.89|152.12|152.04|152.02|151.89|13
1744141030000|2025-04-08 19:37:10|152.02|151.84|151.97|151.84|152.02|151.89|151.97|151.79|2
1744141040000|2025-04-08 19:37:20|151.92|151.79|151.97|151.84|151.97|151.84|151.87|151.79|1
1744141050000|2025-04-08 19:37:30||151.79||151.79||151.79||151.79|0
1744141060000|2025-04-08 19:37:40|151.92|151.74|151.77|151.64|151.92|151.74|151.77|151.64|0
1744141070000|2025-04-08 19:37:50|151.72|151.69|151.72|151.64|151.72|151.69|151.72|151.59|2
1744141080000|2025-04-08 19:38:00|151.67|151.59|151.77|151.64|151.77|151.69|151.67|151.54|7
1744141090000|2025-04-08 19:38:10|151.82|151.69|151.77|151.64|151.82|151.69|151.72|151.64|2
1744141100000|2025-04-08 19:38:20|151.72|151.69|151.72|151.54|151.72|151.69|151.72|151.54|2
1744141110000|2025-04-08 19:38:30|151.67|151.59|151.67|151.54|151.67|151.59|151.67|151.54|0
1744141120000|2025-04-08 19:38:40|151.62|151.49|151.57|151.49|151.67|151.54|151.57|151.49|13
1744141130000|2025-04-08 19:38:50|151.62|151.54|151.67|151.59|151.67|151.59|151.62|151.49|0
1744141140000|2025-04-08 19:39:00|151.62|151.54|151.52|151.44|151.62|151.54|151.52|151.44|47
1744141150000|2025-04-08 19:39:10|151.57|151.49|151.67|151.54|151.67|151.59|151.57|151.49|27
1744141160000|2025-04-08 19:39:20|151.62|151.49|151.62|151.49|151.62|151.54|151.57|151.44|6
1744141170000|2025-04-08 19:39:30|151.57|151.44|151.67|151.49|151.67|151.54|151.57|151.44|0
1744141180000|2025-04-08 19:39:40|151.72|151.54|151.72|151.59|151.77|151.64|151.72|151.54|1
1744141190000|2025-04-08 19:39:50|151.67|151.54|151.67|151.54|151.67|151.54|151.62|151.49|12
1744141200000|2025-04-08 19:40:00|151.62|151.49|151.67|151.59|151.67|151.59|151.52|151.39|8
1744141210000|2025-04-08 19:40:10|151.72|151.49|151.72|151.59|151.77|151.59|151.67|151.49|67
1744141220000|2025-04-08 19:40:20|151.77|151.69|151.87|151.74|151.87|151.74|151.72|151.59|7
1744141230000|2025-04-08 19:40:30|151.92|151.79|151.92|151.79|151.97|151.84|151.92|151.79|5
1744141240000|2025-04-08 19:40:40|151.97|151.84|151.92|151.79|152.07|151.94|151.92|151.79|15
1744141250000|2025-04-08 19:40:50|151.97|151.84|151.92|151.79|151.97|151.84|151.92|151.79|6
1744141260000|2025-04-08 19:41:00|151.87|151.74|151.82|151.69|151.87|151.74|151.82|151.69|5
1744141270000|2025-04-08 19:41:10|151.87|151.74|151.92|151.79|151.92|151.79|151.82|151.69|7
1744141280000|2025-04-08 19:41:20|151.97|151.84|151.97|151.84|151.97|151.84|151.97|151.84|0
1744141290000|2025-04-08 19:41:30|152.02|151.89|152.02|151.89|152.07|151.94|152.02|151.89|7
1744141300000|2025-04-08 19:41:40|151.97|151.94|152.12|151.99|152.12|151.99|151.97|151.94|2
1744141310000|2025-04-08 19:41:50|152.07|151.94|152.07|151.94|152.12|151.94|152.07|151.94|8
1744141320000|2025-04-08 19:42:00|152.12|151.99|152.12|152.04|152.17|152.09|152.12|151.99|1
1744141330000|2025-04-08 19:42:10|152.17|151.99|152.02|151.89|152.17|152.04|152.02|151.89|5
1744141340000|2025-04-08 19:42:20|152.07|151.94|151.92|151.79|152.07|151.94|151.92|151.79|7
1744141350000|2025-04-08 19:42:30|151.87|151.74|151.82|151.69|151.87|151.79|151.82|151.69|3
1744141360000|2025-04-08 19:42:40||151.74||151.69||151.74||151.69|0
1744141370000|2025-04-08 19:42:50|151.77|151.64|151.82|151.69|151.82|151.69|151.77|151.64|3
1744141380000|2025-04-08 19:43:00|151.77|151.64|151.82|151.69|151.82|151.69|151.77|151.64|1
1744141390000|2025-04-08 19:43:10|151.87|151.74|151.92|151.74|151.92|151.74|151.82|151.69|7
1744141400000|2025-04-08 19:43:20|151.97|151.79|151.87|151.74|151.97|151.84|151.87|151.74|7
1744141410000|2025-04-08 19:43:30|151.82|151.69|151.82|151.69|151.82|151.69|151.77|151.69|1
1744141420000|2025-04-08 19:43:40||151.74||151.74||151.74||151.69|5
1744141430000|2025-04-08 19:43:50|151.87|151.79|151.87|151.74|151.92|151.79|151.87|151.74|1
1744141440000|2025-04-08 19:44:00|151.77|151.64|151.67|151.54|151.77|151.64|151.67|151.54|32
1744141450000|2025-04-08 19:44:10|151.62|151.49|151.67|151.54|151.67|151.54|151.62|151.49|28
1744141460000|2025-04-08 19:44:20|151.62|151.49|151.57|151.49|151.67|151.49|151.57|151.49|2
1744141470000|2025-04-08 19:44:30|151.52|151.44|151.52|151.39|151.57|151.44|151.52|151.39|23
1744141480000|2025-04-08 19:44:40|151.42|151.34|151.42|151.29|151.42|151.34|151.42|151.29|11
1744141490000|2025-04-08 19:44:50|151.37|151.24|151.37|151.24|151.42|151.24|151.37|151.24|55
1744141500000|2025-04-08 19:45:00|151.42|151.29|151.42|151.34|151.42|151.34|151.32|151.24|12
1744141510000|2025-04-08 19:45:10||151.29||151.34||151.34||151.29|241
1744141520000|2025-04-08 19:45:20|151.47|151.29|151.47|151.34|151.47|151.34|151.47|151.29|35
1744141530000|2025-04-08 19:45:30|151.52|151.39|151.52|151.39|151.57|151.39|151.52|151.39|0
1744141540000|2025-04-08 19:45:40|151.47|151.34|151.37|151.29|151.52|151.39|151.37|151.29|14
1744141550000|2025-04-08 19:45:50|151.42|151.24|151.37|151.24|151.42|151.24|151.37|151.24|10
1744141560000|2025-04-08 19:46:00|151.42|151.29|151.42|151.29|151.47|151.39|151.37|151.29|10
1744141570000|2025-04-08 19:46:10|151.37||151.37||151.47||151.37||0
1744141580000|2025-04-08 19:46:20|151.32|151.24|151.17|151.04|151.32|151.24|151.12|151.04|56
1744141590000|2025-04-08 19:46:30|151.12||151.17||151.22||151.12||32
1744141600000|2025-04-08 19:46:40|151.22|151.09|151.27|151.14|151.27|151.14|151.22|151.09|1
1744141610000|2025-04-08 19:46:50|151.22|151.09|151.22|151.09|151.27|151.14|151.22|151.09|16
1744141620000|2025-04-08 19:47:00|151.32|151.14|151.37|151.24|151.42|151.24|151.32|151.09|5
1744141630000|2025-04-08 19:47:10|151.32|151.19|151.22|151.09|151.32|151.19|151.22|151.09|5
1744141640000|2025-04-08 19:47:20|151.17|151.04|151.17|151.04|151.17|151.04|151.17|151.04|0
1744141650000|2025-04-08 19:47:30|151.22|151.09|151.27|151.14|151.27|151.14|151.22|151.09|6
1744141660000|2025-04-08 19:47:40||151.09||151.14||151.14||151.09|0
1744141670000|2025-04-08 19:47:50|151.32|151.09|151.32|151.19|151.32|151.19|151.27|151.09|1
1744141680000|2025-04-08 19:48:00|151.27|151.14|151.32|151.19|151.32|151.24|151.27|151.14|2
1744141690000|2025-04-08 19:48:10|151.27|151.14|151.22|151.09|151.27|151.14|151.22|151.04|6
1744141700000|2025-04-08 19:48:20|151.17|151.04|151.17|151.04|151.17|151.09|151.17|151.04|2
1744141710000|2025-04-08 19:48:30|151.12|150.99|151.07|150.94|151.12|151.04|151.07|150.94|15
1744141720000|2025-04-08 19:48:40|151.02|150.89|150.92|150.79|151.02|150.89|150.92|150.79|7
1744141730000|2025-04-08 19:48:50|150.97|150.84|151.07|150.94|151.07|150.94|150.97|150.84|41
1744141740000|2025-04-08 19:49:00|151.12|150.99|151.27|151.09|151.27|151.09|151.12|150.99|2
1744141750000|2025-04-08 19:49:10|151.32|151.14|151.22|151.09|151.37|151.24|151.22|151.09|59
1744141760000|2025-04-08 19:49:20|151.17|151.04|151.22|151.04|151.22|151.04|151.12|151.04|21
1744141770000|2025-04-08 19:49:30||151.09||151.09||151.09||151.09|0
1744141780000|2025-04-08 19:49:40|151.17|151.04|151.17|151.04|151.17|151.14|151.17|151.04|17
1744141790000|2025-04-08 19:49:50|151.12|150.99|151.17|151.04|151.17|151.04|151.07|150.94|31
1744141800000|2025-04-08 19:50:00|151.32|151.09|151.42|151.29|151.42|151.29|151.32|151.09|4
1744141810000|2025-04-08 19:50:10|151.37|151.24|151.47|151.29|151.47|151.29|151.37|151.24|4
1744141820000|2025-04-08 19:50:20|151.52|151.34|151.67|151.49|151.67|151.49|151.52|151.34|0
1744141830000|2025-04-08 19:50:30|151.72|151.54|151.72|151.54|151.77|151.59|151.72|151.54|0
1744141840000|2025-04-08 19:50:40|151.67|151.49|151.77|151.59|151.77|151.59|151.62|151.49|19
1744141850000|2025-04-08 19:50:50|151.82|151.64|151.82|151.64|151.82|151.64|151.82|151.64|0
1744141860000|2025-04-08 19:51:00|151.87|151.69|151.92|151.74|151.92|151.74|151.82|151.69|1
1744141870000|2025-04-08 19:51:10|151.97|151.79|151.82|151.69|151.97|151.84|151.82|151.69|17
1744141880000|2025-04-08 19:51:20|151.87|151.74|151.92|151.74|151.92|151.74|151.87|151.74|4
1744141890000|2025-04-08 19:51:30|151.87|151.79|152.02|151.84|152.02|151.84|151.87|151.79|0
1744141900000|2025-04-08 19:51:40|152.07|151.89|152.12|151.94|152.12|151.94|152.07|151.89|0
1744141910000|2025-04-08 19:51:50|152.07||152.07||152.07||152.07||0
1744141920000|2025-04-08 19:52:00|152.12|151.99|152.07|151.94|152.17|151.99|152.02|151.84|53
1744141930000|2025-04-08 19:52:10|152.02|151.89|151.97|151.79|152.02|151.89|151.97|151.79|4
1744141940000|2025-04-08 19:52:20|152.02|151.84|152.07|151.89|152.07|151.89|152.02|151.84|0
1744141950000|2025-04-08 19:52:30|152.12|151.94|152.22|152.09|152.22|152.09|152.12|151.94|50
1744141960000|2025-04-08 19:52:40|152.17|151.99|152.17|151.99|152.22|152.04|152.17|151.99|3
1744141970000|2025-04-08 19:52:50|152.22|152.04|152.12|151.94|152.22|152.04|152.07|151.89|328
1744141980000|2025-04-08 19:53:00|152.17|151.99|152.17|151.99|152.22|152.04|152.12|151.94|1
1744141990000|2025-04-08 19:53:10|152.12|151.94|152.17|152.04|152.17|152.04|152.07|151.94|53
1744142000000|2025-04-08 19:53:20|152.22|151.99|152.07|151.94|152.22|151.99|152.07|151.94|0
1744142010000|2025-04-08 19:53:30|152.12||152.07||152.12||152.07||1
1744142020000|2025-04-08 19:53:40|152.02|151.89|152.12|151.94|152.12|151.94|152.02|151.89|2
1744142030000|2025-04-08 19:53:50|152.17|151.99|152.27|152.14|152.32|152.14|152.17|151.99|1
1744142040000|2025-04-08 19:54:00|152.32|152.24|152.32|152.14|152.32|152.24|152.27|152.09|1
1744142050000|2025-04-08 19:54:10|152.37|152.19|152.37|152.19|152.42|152.19|152.32|152.19|0
1744142060000|2025-04-08 19:54:20|152.42|152.24|152.57|152.39|152.57|152.39|152.37|152.24|0
1744142070000|2025-04-08 19:54:30|152.62|152.44|152.52|152.39|152.62|152.44|152.52|152.34|0
1744142080000|2025-04-08 19:54:40|152.47|152.34|152.52|152.39|152.67|152.49|152.47|152.34|0
1744142090000|2025-04-08 19:54:50|152.57|152.44|152.62|152.49|152.62|152.49|152.57|152.44|0
1744142100000|2025-04-08 19:55:00|152.52|152.44|152.32|152.19|152.52|152.44|152.32|152.19|0
1744142110000|2025-04-08 19:55:10|152.27|152.14|152.32|152.19|152.32|152.19|152.27|152.14|2
1744142120000|2025-04-08 19:55:20|152.37|152.24|152.37|152.24|152.42|152.29|152.37|152.19|5
1744142130000|2025-04-08 19:55:30|152.42|152.29|152.52|152.34|152.52|152.34|152.42|152.29|1
1744142140000|2025-04-08 19:55:40|152.47|152.29|152.57|152.39|152.57|152.39|152.47|152.29|29
1744142150000|2025-04-08 19:55:50|152.62|152.44|152.67|152.49|152.67|152.49|152.62|152.44|0
1744142160000|2025-04-08 19:56:00|152.72|152.54|152.57|152.39|152.77|152.59|152.57|152.39|12
1744142170000|2025-04-08 19:56:10|152.62|152.44|152.67|152.49|152.67|152.59|152.52|152.44|125
1744142180000|2025-04-08 19:56:20|152.72|152.54|152.77|152.64|152.77|152.64|152.72|152.54|0
1744142190000|2025-04-08 19:56:30|152.82|152.59|152.77|152.59|152.82|152.59|152.72|152.59|0
1744142200000|2025-04-08 19:56:40|152.82|152.64|152.72|152.59|152.82|152.64|152.72|152.59|5
1744142210000|2025-04-08 19:56:50||152.54||152.54||152.54||152.54|0
1744142220000|2025-04-08 19:57:00|152.77|152.59|152.87|152.69|152.87|152.69|152.77|152.59|0
1744142230000|2025-04-08 19:57:10|152.92|152.74|152.92|152.79|152.92|152.79|152.92|152.74|0
1744142240000|2025-04-08 19:57:20|153.02|152.84|153.17|152.99|153.17|152.99|153.02|152.84|1
1744142250000|2025-04-08 19:57:30|153.22|153.04|153.32|153.19|153.37|153.19|153.22|153.04|10
1744142260000|2025-04-08 19:57:40|153.27|153.09|153.22|153.04|153.27|153.09|153.17|152.94|36
1744142270000|2025-04-08 19:57:50|153.27|153.09|153.17|153.04|153.32|153.14|153.17|153.04|2
1744142280000|2025-04-08 19:58:00|153.12|152.99|153.17|152.99|153.17|152.99|153.12|152.99|0
1744142290000|2025-04-08 19:58:10|153.12||153.12||153.12||153.12||0
1744142300000|2025-04-08 19:58:20|153.07||153.22||153.22||153.07||5
1744142310000|2025-04-08 19:58:30|153.17||153.17||153.22||153.12||0
1744142320000|2025-04-08 19:58:40|153.12||153.17||153.22||153.12||0
1744142330000|2025-04-08 19:58:50|153.12||153.12||153.12||153.12||0
1744142340000|2025-04-08 19:59:00|153.17||153.12||153.17||153.12||6
1744142350000|2025-04-08 19:59:10|153.17|153.04|153.22|153.04|153.22|153.04|153.12|152.99|3
1744142360000|2025-04-08 19:59:20|153.17||153.22||153.22||153.17||0
1744142370000|2025-04-08 19:59:30|153.17||153.22||153.22||153.17||0
1744142380000|2025-04-08 19:59:40|153.27|153.09|153.27|153.14|153.32|153.14|153.27|153.09|0
1744142390000|2025-04-08 19:59:50|153.17|153.04|152.87|152.59|153.17|153.04|152.87|152.59|15
1744178460000|2025-04-09 06:01:00|152.74|152.67|152.74|152.67|152.74|152.67|152.74|152.67|0
1744178490000|2025-04-09 06:01:30|152.32|152.14|152.67|152.44|152.67|152.49|152.32|152.14|14
1744178500000|2025-04-09 06:01:40|152.62|152.39|152.62|152.34|152.62|152.39|152.62|152.34|0
1744178510000|2025-04-09 06:01:50|152.57|152.39|152.57|152.34|152.57|152.39|152.57|152.34|0
1744178520000|2025-04-09 06:02:00|152.52|152.29|152.57|152.39|152.57|152.39|152.52|152.24|0
1744178530000|2025-04-09 06:02:10||152.44||152.44||152.44||152.44|0
1744178540000|2025-04-09 06:02:20|152.62|152.49|152.72|152.54|152.72|152.54|152.62|152.49|0
1744178550000|2025-04-09 06:02:30||152.59||152.54||152.59||152.54|3
1744178560000|2025-04-09 06:02:40|152.67|152.49|152.67|152.44|152.67|152.49|152.67|152.44|8
1744178570000|2025-04-09 06:02:50||152.49||152.54||152.54||152.49|0
1744178580000|2025-04-09 06:03:00|152.62|152.44|152.62|152.44|152.62|152.59|152.62|152.39|22
1744178590000|2025-04-09 06:03:10|152.52|152.34|152.37|152.19|152.52|152.34|152.37|152.19|24
1744178600000|2025-04-09 06:03:20|152.47|152.24|152.47|152.29|152.47|152.29|152.47|152.24|24
1744178610000|2025-04-09 06:03:30||152.34||152.34||152.34||152.34|0
1744178640000|2025-04-09 06:04:00|152.42|152.19|152.42|152.19|152.42|152.19|152.42|152.19|5
1744178650000|2025-04-09 06:04:10|152.37||152.42||152.42||152.37||1
1744178660000|2025-04-09 06:04:20|152.47|152.24|152.47|152.29|152.47|152.29|152.47|152.24|20
1744178670000|2025-04-09 06:04:30|152.52|152.34|152.57|152.34|152.57|152.34|152.52|152.34|0
1744178680000|2025-04-09 06:04:40|152.67|152.39|152.67|152.49|152.67|152.49|152.67|152.39|16
1744178690000|2025-04-09 06:04:50|152.77|152.64|152.77|152.64|152.77|152.64|152.77|152.64|11
1744178700000|2025-04-09 06:05:00|152.72|152.59|152.72|152.54|152.72|152.59|152.72|152.54|10
1744178710000|2025-04-09 06:05:10|152.67|152.44|152.62|152.39|152.67|152.44|152.62|152.39|5
1744178720000|2025-04-09 06:05:20|152.67||152.67||152.67||152.67||20
1744178730000|2025-04-09 06:05:30|152.62|152.34|152.37|152.19|152.62|152.34|152.37|152.19|15
1744178740000|2025-04-09 06:05:40||152.24||152.24||152.24||152.24|0
1744178750000|2025-04-09 06:05:50|152.57|152.39|152.57|152.39|152.57|152.39|152.57|152.39|25
1744178760000|2025-04-09 06:06:00||152.34||152.34||152.39||152.34|0
1744178770000|2025-04-09 06:06:10|152.82|152.39|152.82|152.64|152.82|152.64|152.82|152.39|48
1744178790000|2025-04-09 06:06:30|152.77|152.54|152.32|152.09|152.77|152.54|152.32|152.09|405
1744178800000|2025-04-09 06:06:40||152.14||152.14||152.14||152.14|0
1744178810000|2025-04-09 06:06:50|152.37|152.19|152.37|152.19|152.37|152.19|152.37|152.19|0
1744178820000|2025-04-09 06:07:00|152.42|152.24|152.42|152.24|152.42|152.24|152.42|152.24|1
1744178830000|2025-04-09 06:07:10|152.47|152.29|152.57|152.29|152.57|152.29|152.47|152.29|2
1744178840000|2025-04-09 06:07:20|152.52||152.52||152.52||152.47||2
1744178850000|2025-04-09 06:07:30|152.47||152.47||152.47||152.47||0
1744178860000|2025-04-09 06:07:40|152.52||152.47||152.52||152.47||0
1744178870000|2025-04-09 06:07:50|152.52||152.52||152.57||152.52||0
1744178880000|2025-04-09 06:08:00|152.47|152.34|152.72|152.49|152.72|152.49|152.47|152.34|0
1744178890000|2025-04-09 06:08:10|152.82|152.54|152.92|152.69|152.92|152.69|152.82|152.54|7
1744178900000|2025-04-09 06:08:20|152.87|152.74|152.82|152.59|152.87|152.74|152.82|152.59|0
1744178910000|2025-04-09 06:08:30|152.77|152.54|152.72|152.54|152.77|152.54|152.67|152.54|1
1744178930000|2025-04-09 06:08:50|152.67|152.49|152.67|152.49|152.67|152.49|152.67|152.49|0
1744178940000|2025-04-09 06:09:00|152.87|152.54|152.87|152.69|152.87|152.69|152.87|152.54|56
1744178950000|2025-04-09 06:09:10|152.82|152.64|152.82|152.64|152.82|152.64|152.82|152.64|14
1744178960000|2025-04-09 06:09:20|152.62|152.44|152.62|152.44|152.62|152.44|152.62|152.44|42
1744178970000|2025-04-09 06:09:30|152.42|152.19|152.47|152.34|152.47|152.34|152.42|152.19|47
1744178980000|2025-04-09 06:09:40||152.39||152.39||152.39||152.39|0
1744178990000|2025-04-09 06:09:50||152.29||152.29||152.29||152.29|2
1744179000000|2025-04-09 06:10:00|152.57|152.34|152.52|152.34|152.57|152.39|152.52|152.34|79
1744179010000|2025-04-09 06:10:10|152.47|152.29|152.47|152.29|152.47|152.29|152.37|152.24|5
1744179020000|2025-04-09 06:10:20|152.52|152.34|152.52|152.34|152.52|152.34|152.52|152.34|1
1744179030000|2025-04-09 06:10:30|152.47|152.29|152.47|152.29|152.47|152.29|152.47|152.29|0
1744179040000|2025-04-09 06:10:40|152.42|152.24|152.52|152.29|152.52|152.29|152.42|152.24|4
1744179050000|2025-04-09 06:10:50|152.47|152.24|152.47|152.34|152.47|152.34|152.42|152.24|0
1744179060000|2025-04-09 06:11:00|152.52|152.39|152.57|152.34|152.62|152.44|152.52|152.34|1
1744179070000|2025-04-09 06:11:10|152.62|152.39|152.62|152.44|152.62|152.44|152.57|152.39|0
1744179080000|2025-04-09 06:11:20||152.49||152.49||152.49||152.49|0
1744179090000|2025-04-09 06:11:30|152.57|152.39|152.37|152.29|152.57|152.39|152.37|152.29|7
1744179100000|2025-04-09 06:11:40||152.24||152.24||152.24||152.24|85
1744179110000|2025-04-09 06:11:50|152.47||152.42||152.47||152.37||45
1744179120000|2025-04-09 06:12:00|152.37|152.29|152.42|152.29|152.42|152.29|152.37|152.29|2
1744179130000|2025-04-09 06:12:10|152.47||152.52||152.52||152.47||0
1744179140000|2025-04-09 06:12:20|152.47||152.47||152.47||152.42||2
1744179160000|2025-04-09 06:12:40|152.52|152.34|152.62|152.39|152.62|152.39|152.52|152.34|4
1744179170000|2025-04-09 06:12:50||152.44||152.44||152.44||152.44|6
1744179180000|2025-04-09 06:13:00|152.72|152.49|152.72|152.49|152.77|152.59|152.72|152.49|123
1744179190000|2025-04-09 06:13:10|152.82|152.54|152.77|152.64|152.82|152.64|152.77|152.54|0
1744179200000|2025-04-09 06:13:20|152.82|152.59|152.77|152.59|152.82|152.59|152.77|152.59|0
1744179210000|2025-04-09 06:13:30|152.82||152.82||152.82||152.82||0
1744179220000|2025-04-09 06:13:40|152.87|152.64|152.87|152.64|152.87|152.64|152.82|152.64|0
1744179240000|2025-04-09 06:14:00|152.92|152.69|152.92|152.69|152.92|152.69|152.92|152.69|62
1744179250000|2025-04-09 06:14:10|152.97|152.74|152.97|152.74|152.97|152.74|152.97|152.74|0
1744179260000|2025-04-09 06:14:20||152.79||152.79||152.79||152.79|0
1744179270000|2025-04-09 06:14:30|152.92|152.74|153.07|152.84|153.12|152.94|152.92|152.74|0
1744179280000|2025-04-09 06:14:40|153.12|152.89|153.17|152.99|153.17|152.99|153.02|152.84|0
1744179290000|2025-04-09 06:14:50|153.22|153.04|153.02|152.84|153.22|153.04|152.97|152.79|139
1744179300000|2025-04-09 06:15:00|152.97|152.89|153.02|152.89|153.02|152.94|152.97|152.79|14
1744179310000|2025-04-09 06:15:10|152.92|152.79|152.82|152.69|152.92|152.79|152.82|152.69|20
1744179320000|2025-04-09 06:15:20|152.77|152.64|152.72|152.54|152.77|152.64|152.67|152.54|19
1744179330000|2025-04-09 06:15:30|152.67|152.49|152.67|152.49|152.72|152.49|152.67|152.49|1
1744179340000|2025-04-09 06:15:40|152.72|152.54|152.82|152.64|152.82|152.64|152.67|152.54|0
1744179350000|2025-04-09 06:15:50|152.77|152.59|152.82|152.64|152.82|152.64|152.72|152.59|0
1744179360000|2025-04-09 06:16:00|152.87|152.69|152.92|152.74|152.92|152.74|152.87|152.69|0
1744179370000|2025-04-09 06:16:10|152.97|152.79|152.97|152.84|153.02|152.84|152.97|152.79|0
1744179380000|2025-04-09 06:16:20|153.02|152.89|153.22|152.99|153.22|152.99|153.02|152.89|117
1744179390000|2025-04-09 06:16:30|153.27|153.04|153.27|153.09|153.27|153.19|153.22|153.04|3
1744179400000|2025-04-09 06:16:40|153.32|153.19|153.32|153.09|153.47|153.34|153.32|153.09|32
1744179410000|2025-04-09 06:16:50|153.27|153.04|153.12|152.94|153.27|153.04|153.12|152.94|0
1744179420000|2025-04-09 06:17:00|153.07||153.12||153.12||153.07||2
1744179430000|2025-04-09 06:17:10|153.07|152.89|153.02|152.84|153.12|152.89|153.02|152.84|2
1744179440000|2025-04-09 06:17:20|152.97|152.79|152.92|152.79|152.97|152.79|152.92|152.79|0
1744179450000|2025-04-09 06:17:30|152.97|152.74|152.87|152.69|152.97|152.74|152.87|152.69|0
1744179460000|2025-04-09 06:17:40|152.92|152.74|152.97|152.74|152.97|152.74|152.92|152.74|0
1744179470000|2025-04-09 06:17:50|153.02|152.79|152.97|152.79|153.02|152.79|152.97|152.79|0
1744179480000|2025-04-09 06:18:00||152.74||152.74||152.74||152.74|0
1744179490000|2025-04-09 06:18:10|152.92||152.92||152.92||152.92||0
1744179500000|2025-04-09 06:18:20|152.82||152.92||152.92||152.82||0
1744179510000|2025-04-09 06:18:30|152.97|152.79|153.07|152.89|153.07|152.89|152.97|152.79|1
1744179520000|2025-04-09 06:18:40|153.12|152.94|153.12|152.94|153.12|152.94|153.12|152.94|4
1744179530000|2025-04-09 06:18:50|153.07|152.89|152.97|152.79|153.07|152.89|152.97|152.79|0
1744179540000|2025-04-09 06:19:00|152.92|152.74|152.67|152.44|152.92|152.74|152.62|152.44|45
1744179550000|2025-04-09 06:19:10|152.52|152.39|152.42|152.19|152.62|152.39|152.32|152.19|34
1744179560000|2025-04-09 06:19:20|152.47|152.24|152.47|152.29|152.47|152.29|152.47|152.24|2
1744179570000|2025-04-09 06:19:30|152.52||152.47||152.52||152.47||3
1744179580000|2025-04-09 06:19:40|152.42||152.52||152.52||152.42||0
1744179590000|2025-04-09 06:19:50|152.57|152.34|152.57|152.39|152.57|152.39|152.52|152.34|0
1744179600000|2025-04-09 06:20:00|152.62|152.44|152.62|152.44|152.62|152.44|152.62|152.44|0
1744179610000|2025-04-09 06:20:10|152.52|152.39|152.42|152.19|152.52|152.39|152.42|152.19|6
1744179620000|2025-04-09 06:20:20|152.37||152.37||152.37||152.37||0
1744179630000|2025-04-09 06:20:30|152.27|152.14|152.27|152.09|152.27|152.14|152.27|152.09|12
1744179640000|2025-04-09 06:20:40|152.22||152.27||152.27||152.22||0
1744179660000|2025-04-09 06:21:00||152.04||152.14||152.14||152.04|2
1744179680000|2025-04-09 06:21:20|||||||||1
1744179700000|2025-04-09 06:21:40|152.17|151.99|152.17|151.99|152.17|151.99|152.17|151.99|15
1744179710000|2025-04-09 06:21:50|152.22|152.09|151.87|151.79|152.22|152.09|151.87|151.79|106
1744179720000|2025-04-09 06:22:00|151.92|151.74|151.92|151.79|151.92|151.79|151.92|151.74|7
1744179730000|2025-04-09 06:22:10|151.97||151.97||151.97||151.97||7
1744179740000|2025-04-09 06:22:20|152.02|151.84|152.02|151.89|152.02|151.89|152.02|151.84|4
1744179760000|2025-04-09 06:22:40|152.07|151.94|152.12|151.94|152.12|151.94|152.07|151.94|5
1744179770000|2025-04-09 06:22:50|152.17|151.99|152.17|151.99|152.17|151.99|152.17|151.99|5
1744179780000|2025-04-09 06:23:00|152.12|151.94|151.97|151.79|152.12|151.94|151.97|151.79|24
1744179790000|2025-04-09 06:23:10|151.92|151.74|151.92|151.74|151.92|151.74|151.87|151.74|2
1744179800000|2025-04-09 06:23:20|151.87|151.69|151.87|151.69|151.87|151.69|151.87|151.69|0
1744179810000|2025-04-09 06:23:30|151.82|151.74|151.87|151.74|151.87|151.74|151.82|151.74|3
1744179820000|2025-04-09 06:23:40||151.79||151.79||151.79||151.79|0
1744179830000|2025-04-09 06:23:50||151.64||151.69||151.69||151.64|5
1744179840000|2025-04-09 06:24:00|151.82|151.64|151.72|151.64|151.82|151.64|151.72|151.64|0
1744179850000|2025-04-09 06:24:10|151.82|151.59|151.77|151.59|151.82|151.69|151.77|151.59|45
1744179860000|2025-04-09 06:24:20|151.82|151.64|151.92|151.84|151.92|151.84|151.82|151.64|15
1744179870000|2025-04-09 06:24:30|151.87|151.69|151.87|151.74|151.87|151.74|151.87|151.69|10
1744179880000|2025-04-09 06:24:40||151.69||151.74||151.74||151.69|0
1744179890000|2025-04-09 06:24:50|151.82|151.64|151.82|151.64|151.82|151.64|151.72|151.64|27
1744179900000|2025-04-09 06:25:00|151.77|151.69|151.82|151.64|151.82|151.74|151.77|151.64|6
1744179910000|2025-04-09 06:25:10|151.77||151.77||151.77||151.77||0
1744179920000|2025-04-09 06:25:20||151.69||151.64||151.69||151.64|2
1744179930000|2025-04-09 06:25:30|151.82|151.69|151.82|151.69|151.82|151.69|151.82|151.69|30
1744179940000|2025-04-09 06:25:40|151.77|151.64|151.77|151.64|151.77|151.64|151.77|151.64|5
1744179950000|2025-04-09 06:25:50|||||||||1
1744179960000|2025-04-09 06:26:00|151.72|151.59|151.67|151.59|151.72|151.59|151.67|151.54|2
1744179970000|2025-04-09 06:26:10|151.62|151.49|151.62|151.49|151.62|151.49|151.57|151.49|5
1744179980000|2025-04-09 06:26:20|151.67|151.54|151.72|151.59|151.72|151.59|151.67|151.54|3
1744179990000|2025-04-09 06:26:30|151.77|151.64|151.77|151.64|151.77|151.64|151.77|151.64|0
1744180000000|2025-04-09 06:26:40|151.72|151.59|151.77|151.59|151.77|151.59|151.72|151.59|2
1744180010000|2025-04-09 06:26:50|151.82|151.64|151.72|151.64|151.82|151.64|151.72|151.64|2
1744180020000|2025-04-09 06:27:00|151.77|151.69|151.77|151.69|151.77|151.69|151.77|151.69|2
1744180030000|2025-04-09 06:27:10|151.82|151.74|151.77|151.64|151.87|151.74|151.77|151.64|16
1744180040000|2025-04-09 06:27:20|151.72|151.59|151.72|151.54|151.72|151.59|151.72|151.54|7
1744180060000|2025-04-09 06:27:40|151.67|151.49|151.67|151.49|151.67|151.49|151.67|151.49|0
1744180070000|2025-04-09 06:27:50|151.62|151.44|151.57|151.34|151.62|151.44|151.57|151.34|28
1744180080000|2025-04-09 06:28:00||151.39||151.39||151.39||151.39|1
1744180090000|2025-04-09 06:28:10|151.52|151.49|151.67|151.59|151.67|151.59|151.52|151.49|4
1744180100000|2025-04-09 06:28:20|151.72|151.69|151.82|151.69|151.87|151.69|151.72|151.69|2
1744180110000|2025-04-09 06:28:30|151.87||151.87||151.87||151.82||1
1744180120000|2025-04-09 06:28:40|151.82||151.92||151.92||151.82||0
1744180130000|2025-04-09 06:28:50|151.77|151.59|151.72|151.59|151.82|151.59|151.72|151.59|3
1744180140000|2025-04-09 06:29:00|151.87|151.64|151.92|151.79|151.92|151.79|151.87|151.64|18
1744180150000|2025-04-09 06:29:10|151.97|151.84|151.92|151.79|152.02|151.84|151.92|151.79|1
1744180160000|2025-04-09 06:29:20|151.82|151.74|151.82|151.59|151.82|151.74|151.82|151.59|0
1744180170000|2025-04-09 06:29:30|151.77|151.49|151.72|151.49|151.82|151.49|151.72|151.49|0
1744180180000|2025-04-09 06:29:40|151.67||151.67||151.72||151.67||0
1744180200000|2025-04-09 06:30:00|151.72|151.54|151.77|151.54|151.77|151.54|151.62|151.54|0
1744180210000|2025-04-09 06:30:10|151.72||151.67||151.72||151.67||0
1744180220000|2025-04-09 06:30:20|151.72|151.59|151.72|151.59|151.77|151.59|151.72|151.59|2
1744180240000|2025-04-09 06:30:40|151.77|151.64|151.87|151.69|151.87|151.69|151.72|151.64|8
1744180250000|2025-04-09 06:30:50|151.92|151.74|151.87|151.69|151.92|151.74|151.87|151.69|0
1744180260000|2025-04-09 06:31:00|151.92|151.74|151.97|151.79|151.97|151.79|151.92|151.74|1
1744180280000|2025-04-09 06:31:20|151.92|151.74|151.92|151.74|151.92|151.74|151.87|151.74|2
1744180300000|2025-04-09 06:31:40|151.97|151.79|152.02|151.79|152.02|151.79|151.97|151.79|0
1744180320000|2025-04-09 06:32:00|151.97|151.84|152.07|151.84|152.07|151.84|151.97|151.84|1
1744180330000|2025-04-09 06:32:10|152.17|151.89|152.17|151.99|152.17|151.99|152.17|151.89|6
1744180340000|2025-04-09 06:32:20|152.22||152.17||152.22||152.17||0
1744180350000|2025-04-09 06:32:30|152.22|152.04|152.22|152.04|152.22|152.04|152.22|152.04|1
1744180360000|2025-04-09 06:32:40|152.17||152.27||152.27||152.17||4
1744180370000|2025-04-09 06:32:50|152.22||152.22||152.22||152.22||0
1744180380000|2025-04-09 06:33:00|152.17||152.22||152.22||152.17||10
1744180390000|2025-04-09 06:33:10|152.12|151.94|152.07|151.89|152.12|151.94|152.07|151.89|10
1744180400000|2025-04-09 06:33:20|152.02|151.84|152.27|152.14|152.27|152.14|152.02|151.84|25
1744180410000|2025-04-09 06:33:30|152.32|152.09|152.27|152.09|152.32|152.09|152.27|152.04|0
1744180420000|2025-04-09 06:33:40|152.37|152.14|152.37|152.14|152.42|152.19|152.37|152.14|50
1744180430000|2025-04-09 06:33:50|152.22|151.99|151.97|151.79|152.22|151.99|151.97|151.79|3
1744180440000|2025-04-09 06:34:00||151.74||151.79||151.79||151.74|0
1744180450000|2025-04-09 06:34:10|152.02|151.84|152.12|151.89|152.12|151.89|152.02|151.84|0
1744180460000|2025-04-09 06:34:20|152.07|151.94|152.12|151.89|152.12|151.94|152.02|151.79|0
1744180470000|2025-04-09 06:34:30||151.94||151.94||151.94||151.89|0
1744180480000|2025-04-09 06:34:40|152.07|151.89|152.02|151.79|152.07|151.89|152.02|151.79|0
1744180490000|2025-04-09 06:34:50|152.07|151.84|152.12|151.89|152.12|151.89|152.07|151.84|0
1744180500000|2025-04-09 06:35:00|152.17|151.94|152.12|151.89|152.17|151.99|152.12|151.89|0
1744180510000|2025-04-09 06:35:10|152.17|151.94|152.22|151.99|152.22|151.99|152.17|151.94|0
1744180520000|2025-04-09 06:35:20|152.17|152.04|152.22|152.04|152.22|152.04|152.17|152.04|1
1744180530000|2025-04-09 06:35:30||151.99||152.04||152.04||151.99|13
1744180540000|2025-04-09 06:35:40|152.07|151.89|151.97|151.84|152.07|151.89|151.97|151.84|1
1744180550000|2025-04-09 06:35:50|152.07|151.89|152.22|152.04|152.22|152.04|152.07|151.89|16
1744180560000|2025-04-09 06:36:00|152.17|151.89|152.12|151.89|152.17|151.89|152.02|151.89|26
1744180570000|2025-04-09 06:36:10|152.07|151.94|152.07|151.89|152.07|151.94|152.07|151.89|0
1744180580000|2025-04-09 06:36:20|152.12|151.94|152.12|151.94|152.12|151.94|152.12|151.89|25
1744180590000|2025-04-09 06:36:30|152.17|151.99|152.22|152.09|152.22|152.09|152.17|151.99|4
1744180600000|2025-04-09 06:36:40|152.27|152.14|151.97|151.79|152.37|152.19|151.97|151.79|93
1744180610000|2025-04-09 06:36:50|152.02|151.84|152.12|151.89|152.12|151.89|152.02|151.84|7
1744180620000|2025-04-09 06:37:00|152.17|151.94|152.17|151.99|152.17|151.99|152.17|151.94|0
1744180630000|2025-04-09 06:37:10|152.22|152.04|152.22|152.04|152.22|152.04|152.22|152.04|0
1744180640000|2025-04-09 06:37:20|152.17|151.99|152.17|151.99|152.17|151.99|152.17|151.99|0
1744180650000|2025-04-09 06:37:30|151.92|151.84|152.07|151.99|152.07|151.99|151.92|151.84|273
1744180660000|2025-04-09 06:37:40|152.12|151.89|152.17|151.99|152.17|151.99|152.12|151.89|0
1744180670000|2025-04-09 06:37:50|152.22|152.09|152.02|151.84|152.22|152.14|152.02|151.84|3
1744180680000|2025-04-09 06:38:00||151.89||151.89||151.89||151.89|0
1744180690000|2025-04-09 06:38:10|152.07||152.02||152.07||152.02||3
1744180700000|2025-04-09 06:38:20|151.97|151.79|151.92|151.74|151.97|151.79|151.87|151.74|2
1744180710000|2025-04-09 06:38:30|151.87|151.84|151.87|151.74|152.02|151.89|151.87|151.74|36
1744180720000|2025-04-09 06:38:40|151.82|151.69|151.77|151.59|151.82|151.69|151.77|151.59|3
1744180730000|2025-04-09 06:38:50|151.67|151.49|151.52|151.44|151.67|151.49|151.52|151.44|2
1744180740000|2025-04-09 06:39:00|151.47|151.34|151.52|151.39|151.57|151.39|151.47|151.34|30
1744180750000|2025-04-09 06:39:10|151.47|151.29|151.42|151.24|151.47|151.29|151.42|151.24|1
1744180760000|2025-04-09 06:39:20|151.37|151.19|151.37|151.14|151.42|151.19|151.27|151.09|0
1744180770000|2025-04-09 06:39:30|151.42|151.19|151.42|151.29|151.42|151.29|151.37|151.19|1
1744180780000|2025-04-09 06:39:40|151.47|151.34|151.47|151.29|151.47|151.34|151.42|151.29|10
1744180790000|2025-04-09 06:39:50|151.52|151.34|151.57|151.39|151.57|151.39|151.52|151.34|0
1744180800000|2025-04-09 06:40:00|151.67|151.34|151.67|151.54|151.67|151.59|151.67|151.34|12
1744180810000|2025-04-09 06:40:10|151.62|151.39|151.62|151.39|151.62|151.39|151.62|151.39|2
1744180820000|2025-04-09 06:40:20|151.57|151.44|151.52|151.34|151.62|151.44|151.52|151.34|0
1744180840000|2025-04-09 06:40:40|151.47|151.29|151.47|151.24|151.47|151.29|151.47|151.24|0
1744180850000|2025-04-09 06:40:50||151.29||151.29||151.29||151.29|0
1744180860000|2025-04-09 06:41:00|151.52|151.39|151.47|151.34|151.52|151.39|151.47|151.29|3
1744180870000|2025-04-09 06:41:10||151.29||151.29||151.29||151.29|1
1744180880000|2025-04-09 06:41:20|151.52|151.34|151.57|151.34|151.57|151.34|151.52|151.34|0
1744180890000|2025-04-09 06:41:30|151.42||151.52||151.52||151.42||199
1744180910000|2025-04-09 06:41:50|151.57|151.39|151.57|151.39|151.57|151.39|151.57|151.39|0
1744180920000|2025-04-09 06:42:00|151.52|151.44|151.42|151.19|151.52|151.44|151.42|151.19|2
1744180930000|2025-04-09 06:42:10|151.37|151.24|151.37|151.19|151.37|151.24|151.37|151.19|0
1744180940000|2025-04-09 06:42:20|151.32|151.14|151.32|151.14|151.32|151.14|151.32|151.09|1
1744180950000|2025-04-09 06:42:30|151.27|151.09|151.27|151.09|151.32|151.09|151.27|151.09|57
1744180960000|2025-04-09 06:42:40|151.22||151.27||151.27||151.22||6
1744180970000|2025-04-09 06:42:50|151.22||151.22||151.22||151.22||5
1744180980000|2025-04-09 06:43:00||151.14||151.04||151.14||151.04|27
1744180990000|2025-04-09 06:43:10|151.17|150.99|151.17|150.99|151.17|150.99|151.17|150.99|40
1744181000000|2025-04-09 06:43:20|151.27|151.04|151.27|151.09|151.27|151.09|151.27|151.04|43
1744181020000|2025-04-09 06:43:40|151.22||151.27||151.27||151.22||1
1744181030000|2025-04-09 06:43:50|151.22|151.04|151.22|151.04|151.22|151.04|151.17|151.04|1
1744181040000|2025-04-09 06:44:00|151.17|151.09|151.42|151.24|151.47|151.24|151.17|151.09|28
1744181050000|2025-04-09 06:44:10|151.47|151.29|151.47|151.29|151.47|151.29|151.47|151.29|3
1744181060000|2025-04-09 06:44:20|151.42|151.24|151.42|151.24|151.42|151.24|151.37|151.24|0
1744181090000|2025-04-09 06:44:50|151.37|151.19|151.37|151.19|151.37|151.19|151.37|151.19|0
1744181100000|2025-04-09 06:45:00|151.42|151.24|151.47|151.29|151.47|151.34|151.37|151.19|2
1744181110000|2025-04-09 06:45:10|151.42|151.24|151.37|151.19|151.42|151.24|151.32|151.19|4
1744181120000|2025-04-09 06:45:20|151.32||151.37||151.37||151.32||5
1744181130000|2025-04-09 06:45:30|151.47|151.24|151.47|151.29|151.47|151.29|151.42|151.24|2
1744181140000|2025-04-09 06:45:40|151.52|151.34|151.47|151.34|151.52|151.34|151.47|151.34|5
1744181150000|2025-04-09 06:45:50|151.52|151.39|151.57|151.39|151.57|151.39|151.47|151.34|20
1744181160000|2025-04-09 06:46:00|151.52|151.34|151.52|151.34|151.52|151.34|151.47|151.34|3
1744181180000|2025-04-09 06:46:20|151.47|151.29|151.32|151.19|151.47|151.29|151.32|151.19|5
1744181190000|2025-04-09 06:46:30|151.27|151.14|151.32|151.14|151.32|151.14|151.27|151.14|3
1744181200000|2025-04-09 06:46:40|151.27|151.19|151.32|151.19|151.37|151.24|151.27|151.19|10
1744181220000|2025-04-09 06:47:00|151.27|151.14|151.27|151.14|151.27|151.14|151.27|151.09|0
1744181230000|2025-04-09 06:47:10|151.32|151.19|151.37|151.19|151.37|151.19|151.32|151.19|4
1744181240000|2025-04-09 06:47:20|151.42|151.24|151.42|151.24|151.42|151.29|151.42|151.24|6
1744181250000|2025-04-09 06:47:30|151.37|151.29|151.42|151.24|151.42|151.29|151.37|151.24|2
1744181260000|2025-04-09 06:47:40|151.37||151.37||151.37||151.37||0
1744181270000|2025-04-09 06:47:50|151.42|151.29|151.42|151.29|151.42|151.29|151.42|151.29|1
1744181280000|2025-04-09 06:48:00|151.37|151.24|151.37|151.24|151.37|151.24|151.37|151.24|0
1744181290000|2025-04-09 06:48:10|||||||||2
1744181300000|2025-04-09 06:48:20|151.42|151.29|151.42|151.24|151.42|151.29|151.37|151.24|2
1744181310000|2025-04-09 06:48:30|151.47|151.29|151.47|151.29|151.47|151.29|151.47|151.29|0
1744181320000|2025-04-09 06:48:40|151.52|151.34|151.47|151.29|151.52|151.34|151.47|151.29|7
1744181330000|2025-04-09 06:48:50|151.42|151.19|151.17|150.99|151.42|151.19|151.12|150.99|120
1744181340000|2025-04-09 06:49:00|151.12||151.12||151.12||151.12||9
1744181350000|2025-04-09 06:49:10|150.97|150.84|150.97|150.84|150.97|150.84|150.97|150.84|49
1744181360000|2025-04-09 06:49:20|151.07|150.89|151.07|150.89|151.07|150.89|151.07|150.89|14
1744181370000|2025-04-09 06:49:30|151.02|150.99|150.97|150.84|151.07|150.99|150.97|150.84|57
1744181380000|2025-04-09 06:49:40|151.07|150.94|150.92|150.84|151.07|150.99|150.92|150.84|64
1744181390000|2025-04-09 06:49:50|150.97|150.79|150.77|150.64|150.97|150.79|150.77|150.64|42
1744181400000|2025-04-09 06:50:00|150.87|150.74|151.07|150.89|151.07|150.89|150.87|150.74|40
1744181410000|2025-04-09 06:50:10|151.12|150.94|151.12|150.94|151.12|150.94|151.12|150.94|3
1744181420000|2025-04-09 06:50:20|||||||||26
1744181430000|2025-04-09 06:50:30|151.07|151.04|151.32|151.19|151.32|151.19|151.07|151.04|22
1744181440000|2025-04-09 06:50:40|151.42|151.24|151.42|151.24|151.42|151.24|151.42|151.24|15
1744181450000|2025-04-09 06:50:50||151.34||151.34||151.34||151.34|0
1744181460000|2025-04-09 06:51:00|151.32|151.19|151.37|151.19|151.37|151.19|151.32|151.19|26
1744181470000|2025-04-09 06:51:10|151.32|151.24|151.12|150.89|151.32|151.24|151.12|150.89|37
1744181480000|2025-04-09 06:51:20|151.02|150.94|151.07|150.89|151.07|150.94|151.02|150.84|109
1744181500000|2025-04-09 06:51:40|151.02|150.99|151.07|150.99|151.12|150.99|151.02|150.84|39
1744181510000|2025-04-09 06:51:50|150.97|150.84|151.02|150.84|151.02|150.84|150.97|150.84|41
1744181520000|2025-04-09 06:52:00|151.07|150.89|151.02|150.84|151.07|150.94|151.02|150.84|11
1744181530000|2025-04-09 06:52:10|150.97|150.79|150.92|150.74|150.97|150.79|150.92|150.74|0
1744181540000|2025-04-09 06:52:20|150.97|150.79|150.97|150.79|150.97|150.79|150.97|150.79|0
1744181550000|2025-04-09 06:52:30|151.02|150.84|151.02|150.94|151.07|150.94|151.02|150.84|13
1744181560000|2025-04-09 06:52:40|151.07|150.89|151.07|150.89|151.07|150.89|151.07|150.89|3
1744181570000|2025-04-09 06:52:50|151.12|150.94|151.12|150.94|151.12|150.94|151.07|150.94|5
1744181580000|2025-04-09 06:53:00|151.07|150.89|150.92|150.74|151.07|150.89|150.92|150.74|69
1744181590000|2025-04-09 06:53:10|150.87|150.64|150.82|150.69|150.87|150.69|150.72|150.59|192
1744181600000|2025-04-09 06:53:20|150.77|150.64|150.77|150.59|150.82|150.74|150.77|150.59|67
1744181610000|2025-04-09 06:53:30|150.72|150.64|150.82|150.69|150.82|150.69|150.72|150.59|23
1744181620000|2025-04-09 06:53:40|150.62|150.54|150.77|150.59|150.77|150.59|150.57|150.44|242
1744181630000|2025-04-09 06:53:50|150.92|150.64|150.77|150.64|150.92|150.74|150.77|150.64|398
1744181640000|2025-04-09 06:54:00|150.97|150.79|151.22|151.04|151.22|151.04|150.92|150.79|43
1744181650000|2025-04-09 06:54:10|151.17||151.27||151.27||151.17||11
1744181660000|2025-04-09 06:54:20|151.32|151.09|151.27|151.14|151.37|151.14|151.27|151.09|12
1744181670000|2025-04-09 06:54:30|151.32||151.32||151.32||151.27||3
1744181680000|2025-04-09 06:54:40|151.27||151.32||151.32||151.27||2
1744181690000|2025-04-09 06:54:50|151.37|151.19|151.47|151.29|151.47|151.29|151.37|151.19|6
1744181700000|2025-04-09 06:55:00|151.42||151.47||151.47||151.42||1
1744181720000|2025-04-09 06:55:20|151.42||151.47||151.47||151.42||0
1744181730000|2025-04-09 06:55:30|151.52|151.34|151.52|151.34|151.52|151.34|151.52|151.34|0
1744181740000|2025-04-09 06:55:40|151.47|151.29|151.42|151.29|151.47|151.29|151.42|151.29|0
1744181750000|2025-04-09 06:55:50|151.47|151.39|151.62|151.44|151.62|151.44|151.47|151.39|88
1744181760000|2025-04-09 06:56:00|151.67|151.49|151.67|151.49|151.72|151.54|151.67|151.49|287
1744181770000|2025-04-09 06:56:10||151.54||151.49||151.54||151.49|3
1744181780000|2025-04-09 06:56:20|151.62|151.44|151.62|151.44|151.62|151.44|151.62|151.44|9
1744181790000|2025-04-09 06:56:30|151.57|151.29|151.47|151.29|151.57|151.29|151.42|151.24|59
1744181800000|2025-04-09 06:56:40|151.42|151.24|151.42|151.24|151.42|151.24|151.42|151.24|0
1744181810000|2025-04-09 06:56:50|151.32|151.29|151.32|151.19|151.32|151.29|151.32|151.14|1
1744181820000|2025-04-09 06:57:00|151.37|151.29|151.67|151.49|151.67|151.49|151.37|151.29|65
1744181830000|2025-04-09 06:57:10|151.62|151.44|151.47|151.24|151.72|151.49|151.47|151.24|243
1744181840000|2025-04-09 06:57:20|151.42|151.19|151.47|151.34|151.47|151.34|151.42|151.19|78
1744181850000|2025-04-09 06:57:30|151.42|151.39|151.47|151.29|151.47|151.39|151.42|151.24|23
1744181860000|2025-04-09 06:57:40||151.34||151.39||151.39||151.34|12
1744181870000|2025-04-09 06:57:50|151.42|151.34|151.47|151.29|151.47|151.34|151.42|151.29|23
1744181880000|2025-04-09 06:58:00||151.24||151.34||151.34||151.24|0
1744181900000|2025-04-09 06:58:20|151.42|151.24|151.37|151.19|151.42|151.24|151.37|151.19|1
1744181910000|2025-04-09 06:58:30|151.32|151.14|151.57|151.39|151.57|151.39|151.22|151.09|264
1744181920000|2025-04-09 06:58:40|151.62|151.54|151.67|151.54|151.67|151.54|151.62|151.54|3
1744181930000|2025-04-09 06:58:50|151.62|151.44|151.92|151.69|151.92|151.74|151.57|151.39|172
1744181940000|2025-04-09 06:59:00|151.87|151.64|151.77|151.54|151.87|151.64|151.77|151.54|12
1744181950000|2025-04-09 06:59:10|151.72|151.69|151.77|151.64|151.82|151.74|151.72|151.54|39
1744181960000|2025-04-09 06:59:20|151.87|151.69|151.67|151.44|151.87|151.79|151.67|151.44|176
1744181970000|2025-04-09 06:59:30|151.62|151.59|151.82|151.64|151.82|151.64|151.62|151.44|66
1744181980000|2025-04-09 06:59:40|151.77|151.69|152.12|151.94|152.12|152.04|151.77|151.59|166
1744181990000|2025-04-09 06:59:50|152.17|151.99|152.02|151.84|152.17|152.09|151.87|151.69|114
1744182000000|2025-04-09 07:00:00|151.87|151.69|152.12|151.94|152.17|152.04|151.82|151.59|478
1744182010000|2025-04-09 07:00:10|152.07|152.04|152.07|151.89|152.07|152.04|151.92|151.74|198
1744182020000|2025-04-09 07:00:20|152.02|151.99|151.97|151.84|152.22|152.09|151.82|151.74|409
1744182030000|2025-04-09 07:00:30|151.92|151.89|151.37|151.19|151.92|151.89|151.32|151.19|110
1744182040000|2025-04-09 07:00:40||151.29||151.19||151.29||151.19|112
1744182050000|2025-04-09 07:00:50|151.27|151.29|151.37|151.19|151.37|151.29|151.17|150.99|69
1744182060000|2025-04-09 07:01:00|151.47|151.29|151.87|151.74|151.97|151.84|151.47|151.29|333
1744182070000|2025-04-09 07:01:10|151.82|151.79|151.67|151.54|151.82|151.79|151.67|151.54|101
1744182080000|2025-04-09 07:01:20|151.72|151.59|152.02|151.89|152.02|151.89|151.72|151.59|183
1744182090000|2025-04-09 07:01:30|151.97|151.94|151.82|151.64|151.97|151.94|151.77|151.59|114
1744182100000|2025-04-09 07:01:40|151.87|151.74|152.07|151.94|152.07|151.94|151.72|151.54|925
1744182110000|2025-04-09 07:01:50|152.12|151.99|152.17|152.04|152.27|152.14|152.12|151.99|107
1744182120000|2025-04-09 07:02:00|152.22|151.99|152.57|152.44|152.62|152.44|152.12|151.99|536
1744182130000|2025-04-09 07:02:10|152.52|152.39|152.72|152.59|152.72|152.59|152.52|152.39|368
1744182140000|2025-04-09 07:02:20|152.77|152.64|152.82|152.69|153.02|152.89|152.67|152.54|335
1744182150000|2025-04-09 07:02:30|152.77|152.64|153.07|152.94|153.07|152.94|152.62|152.44|458
1744182160000|2025-04-09 07:02:40|153.02|152.89|153.47|153.34|153.47|153.34|152.97|152.84|187
1744182170000|2025-04-09 07:02:50|153.57|153.39|153.82|153.69|153.82|153.69|153.52|153.39|518
1744182180000|2025-04-09 07:03:00|154.02|153.89|153.87|153.74|154.07|153.99|153.87|153.74|350
1744182190000|2025-04-09 07:03:10|153.77|153.64|153.32|153.19|153.77|153.64|153.27|153.04|88
1744182200000|2025-04-09 07:03:20|153.27|153.14|152.97|152.89|153.37|153.24|152.97|152.89|59
1744182210000|2025-04-09 07:03:30|152.92|152.84|152.97|152.84|152.97|152.84|152.57|152.44|372
1744182220000|2025-04-09 07:03:40|153.02|152.89|153.27|153.14|153.32|153.14|152.97|152.79|239
1744182230000|2025-04-09 07:03:50|153.32|153.19|153.72|153.64|153.72|153.64|153.27|153.09|193
1744182240000|2025-04-09 07:04:00|153.77|153.69|153.82|153.64|153.97|153.79|153.57|153.44|140
1744182250000|2025-04-09 07:04:10|153.72|153.59|153.92|153.74|153.92|153.79|153.72|153.59|18
1744182260000|2025-04-09 07:04:20|153.97|153.69|154.12|153.94|154.27|154.09|153.97|153.69|311
1744182270000|2025-04-09 07:04:30|154.07|153.99|153.87|153.69|154.07|153.99|153.72|153.59|163
1744182280000|2025-04-09 07:04:40|153.77|153.74|153.97|153.89|153.97|153.89|153.77|153.64|80
1744182290000|2025-04-09 07:04:50|153.87|153.84|153.72|153.59|153.87|153.84|153.62|153.49|95
1744182300000|2025-04-09 07:05:00|153.62|153.49|153.87|153.74|153.87|153.74|153.42|153.29|73
1744182310000|2025-04-09 07:05:10|153.82|153.64|153.67|153.49|153.82|153.69|153.62|153.49|38
1744182320000|2025-04-09 07:05:20|153.57|153.39|153.37|153.24|153.57|153.39|153.27|153.19|435
1744182330000|2025-04-09 07:05:30|153.32|153.19|153.47|153.34|153.47|153.39|153.32|153.19|45
1744182340000|2025-04-09 07:05:40|153.77|153.39|153.87|153.74|153.97|153.84|153.72|153.39|116
1744182350000|2025-04-09 07:05:50|153.82|153.79|153.77|153.64|153.92|153.79|153.77|153.64|64
1744182360000|2025-04-09 07:06:00|153.82|153.69|153.82|153.69|153.92|153.79|153.72|153.59|69
1744182370000|2025-04-09 07:06:10|153.77|153.64|153.57|153.44|153.77|153.64|153.52|153.39|33
1744182380000|2025-04-09 07:06:20|153.52|153.39|153.37|153.24|153.62|153.49|153.37|153.24|48
1744182390000|2025-04-09 07:06:30|153.32|153.19|153.32|153.19|153.37|153.24|153.22|153.09|32
1744182400000|2025-04-09 07:06:40|153.22|153.24|153.07|152.94|153.22|153.24|153.07|152.94|32
1744182410000|2025-04-09 07:06:50|153.12|152.99|153.22|153.14|153.22|153.14|153.07|152.94|132
1744182420000|2025-04-09 07:07:00|153.27|153.19|153.27|153.14|153.47|153.34|153.17|153.04|118
1744182430000|2025-04-09 07:07:10|153.22|153.19|153.22|153.09|153.22|153.19|153.17|153.04|22
1744182440000|2025-04-09 07:07:20|153.32|153.14|153.22|153.09|153.47|153.34|153.22|153.09|88
1744182450000|2025-04-09 07:07:30|153.37|153.24|153.12|152.99|153.37|153.29|153.12|152.99|66
1744182460000|2025-04-09 07:07:40|153.17|153.04|152.87|152.74|153.17|153.09|152.87|152.74|129
1744182470000|2025-04-09 07:07:50|152.82|152.79|152.77|152.64|152.97|152.89|152.77|152.64|160
1744182480000|2025-04-09 07:08:00|152.72|152.59|152.77|152.64|152.87|152.79|152.72|152.59|276
1744182490000|2025-04-09 07:08:10|152.72|152.69|152.87|152.79|152.87|152.79|152.72|152.59|41
1744182500000|2025-04-09 07:08:20|152.92|152.84|152.87|152.74|152.97|152.89|152.87|152.74|66
1744182510000|2025-04-09 07:08:30|152.92|152.79|152.92|152.79|153.12|152.99|152.92|152.79|117
1744182520000|2025-04-09 07:08:40|152.97|152.84|153.17|153.04|153.22|153.09|152.97|152.84|474
1744182530000|2025-04-09 07:08:50|153.22|153.09|152.87|152.79|153.27|153.14|152.87|152.74|338
1744182540000|2025-04-09 07:09:00|152.92|152.84|153.17|153.04|153.37|153.29|152.92|152.84|366
1744182550000|2025-04-09 07:09:10|153.12|152.99|152.87|152.74|153.12|152.99|152.87|152.74|317
1744182560000|2025-04-09 07:09:20|152.92|152.79|152.87|152.79|153.02|152.94|152.87|152.79|407
1744182570000|2025-04-09 07:09:30|152.92|152.74|153.32|153.19|153.37|153.24|152.82|152.74|2055
1744182580000|2025-04-09 07:09:40|153.37|153.09|153.32|153.19|153.47|153.34|153.22|153.09|185
1744182590000|2025-04-09 07:09:50|153.27|153.14|153.22|153.14|153.32|153.19|153.17|153.09|72
1744182600000|2025-04-09 07:10:00|153.17|153.09|153.12|152.99|153.32|153.19|153.07|152.94|429
1744182610000|2025-04-09 07:10:10|153.17|153.04|153.17|153.04|153.37|153.29|153.17|153.04|194
1744182620000|2025-04-09 07:10:20|153.22|153.09|153.42|153.29|153.42|153.29|153.22|153.09|129
1744182630000|2025-04-09 07:10:30|153.52|153.34|153.67|153.54|153.67|153.54|153.52|153.29|107
1744182640000|2025-04-09 07:10:40|153.62|153.49|153.27|153.14|153.67|153.54|153.27|153.14|283
1744182650000|2025-04-09 07:10:50|153.32|153.19|153.52|153.39|153.52|153.39|153.32|153.19|106
1744182660000|2025-04-09 07:11:00|153.62|153.49|153.42|153.29|153.62|153.49|153.42|153.29|149
1744182670000|2025-04-09 07:11:10|153.37|153.24|153.57|153.44|153.57|153.49|153.32|153.24|100
1744182680000|2025-04-09 07:11:20|153.52|153.39|153.72|153.64|153.72|153.64|153.42|153.34|336
1744182690000|2025-04-09 07:11:30|153.77|153.59|153.87|153.74|153.87|153.74|153.67|153.54|160
1744182700000|2025-04-09 07:11:40|153.82|153.69|154.07|153.94|154.27|154.09|153.82|153.69|1015
1744182710000|2025-04-09 07:11:50|154.02|153.89|154.02|153.89|154.12|154.04|153.97|153.89|149
1744182720000|2025-04-09 07:12:00|153.92|153.79|154.07|153.94|154.17|154.09|153.92|153.79|132
1744182730000|2025-04-09 07:12:10|154.17|154.04|154.07|153.94|154.17|154.09|154.02|153.89|209
1744182740000|2025-04-09 07:12:20|154.02|154.09|154.27|154.14|154.32|154.19|154.02|153.99|175
1744182750000|2025-04-09 07:12:30|154.22|154.09|154.37|154.24|154.42|154.34|154.17|154.04|142
1744182760000|2025-04-09 07:12:40|154.32|154.14|154.27|154.14|154.32|154.19|154.22|154.09|22
1744182770000|2025-04-09 07:12:50|154.37|154.24|154.47|154.34|154.47|154.34|154.37|154.24|88
1744182780000|2025-04-09 07:13:00|154.37|154.24|154.27|154.14|154.52|154.39|154.27|154.14|121
1744182790000|2025-04-09 07:13:10|154.22|154.09|153.97|153.84|154.27|154.09|153.97|153.84|102
1744182800000|2025-04-09 07:13:20|153.92|153.79|153.77|153.64|154.07|153.94|153.72|153.59|97
1744182810000|2025-04-09 07:13:30|153.87|153.74|153.82|153.69|153.97|153.89|153.77|153.69|104
1744182820000|2025-04-09 07:13:40|153.92|153.74|153.87|153.69|154.02|153.89|153.82|153.69|132
1744182830000|2025-04-09 07:13:50|153.72|153.74|153.62|153.44|153.72|153.74|153.62|153.44|122
1744182840000|2025-04-09 07:14:00|153.57|153.49|153.92|153.79|153.92|153.84|153.52|153.49|201
1744182850000|2025-04-09 07:14:10|153.87|153.84|153.92|153.74|154.12|153.99|153.87|153.74|228
1744182860000|2025-04-09 07:14:20|153.87|153.79|153.82|153.69|153.87|153.79|153.82|153.69|132
1744182870000|2025-04-09 07:14:30|153.77|153.64|153.97|153.89|154.12|153.99|153.72|153.64|318
1744182880000|2025-04-09 07:14:40|154.02|153.94|154.02|153.84|154.02|153.94|153.87|153.74|134
1744182890000|2025-04-09 07:14:50|153.97|153.79|154.07|153.94|154.12|153.99|153.92|153.79|166
1744182900000|2025-04-09 07:15:00|154.02|153.89|154.07|153.94|154.17|154.04|153.92|153.79|186
1744182910000|2025-04-09 07:15:10|154.02|153.89|154.07|153.94|154.17|154.04|153.97|153.84|430
1744182920000|2025-04-09 07:15:20|154.02|153.89|153.82|153.69|154.12|153.99|153.82|153.64|86
1744182930000|2025-04-09 07:15:30|153.77|153.64|153.67|153.54|153.82|153.69|153.67|153.54|139
1744182940000|2025-04-09 07:15:40|153.77|153.64|153.77|153.64|153.87|153.74|153.57|153.44|300
1744182950000|2025-04-09 07:15:50|153.82|153.69|153.97|153.79|154.07|153.94|153.82|153.69|86
1744182960000|2025-04-09 07:16:00|153.92|153.84|154.07|153.94|154.07|153.94|153.92|153.79|51
1744182970000|2025-04-09 07:16:10|154.17|153.99|154.07|153.99|154.17|154.04|154.07|153.99|25
1744182980000|2025-04-09 07:16:20|154.12|153.94|153.82|153.69|154.17|154.04|153.82|153.69|26
1744182990000|2025-04-09 07:16:30|153.87|153.74|154.12|153.99|154.12|153.99|153.87|153.74|25
1744183000000|2025-04-09 07:16:40|154.17|154.04|154.12|154.04|154.27|154.14|154.07|153.94|28
1744183010000|2025-04-09 07:16:50|154.07|153.99|154.32|154.19|154.32|154.19|154.07|153.99|88
1744183020000|2025-04-09 07:17:00|154.27|154.14|154.27|154.14|154.37|154.24|154.17|154.04|68
1744183030000|2025-04-09 07:17:10|154.32|154.19|154.42|154.29|154.47|154.34|154.32|154.14|29
1744183040000|2025-04-09 07:17:20|154.47|154.34|154.57|154.44|154.57|154.49|154.37|154.29|27
1744183050000|2025-04-09 07:17:30|154.62|154.49|154.67|154.54|154.67|154.59|154.62|154.49|31
1744183060000|2025-04-09 07:17:40|154.72|154.59|154.62|154.54|154.72|154.59|154.57|154.44|68
1744183070000|2025-04-09 07:17:50|154.67|154.49|154.62|154.49|154.67|154.54|154.52|154.39|68
1744183080000|2025-04-09 07:18:00|154.57|154.44|154.67|154.54|154.67|154.54|154.52|154.39|27
1744183090000|2025-04-09 07:18:10|154.62|154.44|154.52|154.34|154.62|154.44|154.47|154.34|34
1744183100000|2025-04-09 07:18:20|154.47|154.29|154.47|154.29|154.52|154.44|154.42|154.29|19
1744183110000|2025-04-09 07:18:30|154.42|154.34|154.22|154.09|154.47|154.34|154.17|154.04|40
1744183120000|2025-04-09 07:18:40|154.27|154.14|154.37|154.24|154.37|154.24|154.22|154.09|59
1744183130000|2025-04-09 07:18:50|154.42|154.29|154.42|154.29|154.42|154.29|154.37|154.24|28
1744183140000|2025-04-09 07:19:00|154.37|154.24|154.27|154.14|154.42|154.29|154.22|154.09|64
1744183150000|2025-04-09 07:19:10|154.22|154.09|154.12|153.99|154.27|154.14|154.12|153.99|31
1744183160000|2025-04-09 07:19:20|154.07|154.04|154.17|154.09|154.22|154.09|154.07|153.99|131
1744183170000|2025-04-09 07:19:30|154.22|154.14|154.12|153.99|154.27|154.14|154.02|153.94|85
1744183180000|2025-04-09 07:19:40|154.07|153.94|153.92|153.79|154.12|153.99|153.92|153.79|39
1744183190000|2025-04-09 07:19:50|153.87|153.74|154.12|153.99|154.12|153.99|153.82|153.69|46
1744183200000|2025-04-09 07:20:00|154.02|153.94|153.92|153.79|154.07|153.94|153.87|153.74|107
1744183210000|2025-04-09 07:20:10|153.87|153.84|153.82|153.69|153.87|153.84|153.82|153.69|10
1744183220000|2025-04-09 07:20:20|153.77|153.64|154.12|153.99|154.17|154.04|153.77|153.64|43
1744183230000|2025-04-09 07:20:30|154.07|153.89|153.92|153.79|154.07|153.89|153.92|153.79|11
1744183240000|2025-04-09 07:20:40|153.87|153.84|153.72|153.64|153.87|153.84|153.72|153.64|325
1744183250000|2025-04-09 07:20:50|153.67|153.59|153.77|153.64|153.77|153.64|153.67|153.54|42
1744183260000|2025-04-09 07:21:00|153.87|153.69|153.82|153.69|153.92|153.79|153.77|153.64|55
1744183270000|2025-04-09 07:21:10|153.77|153.74|153.77|153.64|153.77|153.74|153.77|153.64|2
1744183280000|2025-04-09 07:21:20|153.72|153.69|153.67|153.54|153.72|153.69|153.67|153.54|40
1744183290000|2025-04-09 07:21:30|153.62|153.49|153.67|153.59|153.77|153.64|153.62|153.49|14
1744183300000|2025-04-09 07:21:40|153.62|153.54|153.67|153.54|153.67|153.59|153.62|153.49|20
1744183310000|2025-04-09 07:21:50|153.62|153.49|153.87|153.79|153.97|153.84|153.62|153.49|121
1744183320000|2025-04-09 07:22:00|153.92|153.74|153.82|153.69|153.97|153.84|153.82|153.69|70
1744183330000|2025-04-09 07:22:10|153.77|153.64|154.02|153.89|154.02|153.89|153.77|153.64|55
1744183340000|2025-04-09 07:22:20|154.07|153.94|154.17|154.04|154.17|154.04|154.07|153.94|5
1744183350000|2025-04-09 07:22:30|154.12|153.99|154.02|153.89|154.12|153.99|154.02|153.89|50
1744183360000|2025-04-09 07:22:40|153.97|153.84|153.87|153.79|154.07|153.89|153.87|153.79|57
1744183370000|2025-04-09 07:22:50|153.92|153.74|153.97|153.84|153.97|153.84|153.87|153.74|14
1744183380000|2025-04-09 07:23:00|153.92|153.79|153.87|153.74|153.92|153.79|153.87|153.74|1
1744183390000|2025-04-09 07:23:10|153.82|153.69|153.92|153.79|153.97|153.84|153.77|153.64|262
1744183400000|2025-04-09 07:23:20|153.87|153.74|153.97|153.79|153.97|153.84|153.87|153.74|38
1744183410000|2025-04-09 07:23:30|153.92|153.69|153.77|153.64|153.92|153.69|153.72|153.59|26
1744183420000|2025-04-09 07:23:40|153.87|153.74|153.92|153.79|153.97|153.84|153.87|153.74|13
1744183430000|2025-04-09 07:23:50|153.87|153.74|153.92|153.79|153.92|153.79|153.82|153.69|173
1744183440000|2025-04-09 07:24:00|154.02|153.84|153.92|153.79|154.02|153.89|153.87|153.74|21
1744183450000|2025-04-09 07:24:10|153.87|153.74|154.02|153.89|154.07|153.99|153.87|153.74|33
1744183460000|2025-04-09 07:24:20|153.97|153.84|153.97|153.89|154.02|153.89|153.97|153.84|18
1744183470000|2025-04-09 07:24:30|154.07|153.94|154.02|153.94|154.07|153.94|153.87|153.79|233
1744183480000|2025-04-09 07:24:40|154.07|153.89|153.92|153.79|154.07|153.94|153.92|153.79|128
1744183490000|2025-04-09 07:24:50|153.87|153.74|153.87|153.74|153.87|153.79|153.87|153.74|3
1744183500000|2025-04-09 07:25:00|153.82|153.69|153.82|153.69|153.97|153.84|153.77|153.69|51
1744183510000|2025-04-09 07:25:10|153.72|153.59|153.72|153.59|153.77|153.64|153.72|153.59|25
1744183520000|2025-04-09 07:25:20|153.67|153.54|153.97|153.84|153.97|153.89|153.67|153.54|57
1744183530000|2025-04-09 07:25:30|153.92|153.79|154.17|154.04|154.22|154.14|153.87|153.74|456
1744183540000|2025-04-09 07:25:40|154.12|153.94|154.17|154.04|154.27|154.14|154.07|153.94|35
1744183550000|2025-04-09 07:25:50|154.12|153.99|154.12|153.99|154.27|154.14|154.12|153.99|60
1744183560000|2025-04-09 07:26:00|154.17|154.04|154.12|153.99|154.17|154.04|154.02|153.89|62
1744183570000|2025-04-09 07:26:10|154.07|153.94|154.17|154.04|154.22|154.04|154.02|153.94|12
1744183580000|2025-04-09 07:26:20|154.12|153.99|154.12|154.04|154.17|154.09|154.07|153.99|11
1744183590000|2025-04-09 07:26:30|154.17|153.99|154.07|153.99|154.27|154.14|154.07|153.99|64
1744183600000|2025-04-09 07:26:40|154.12|153.94|154.17|154.04|154.17|154.04|154.12|153.94|95
1744183610000|2025-04-09 07:26:50|154.12|154.09|154.12|154.04|154.22|154.09|154.12|153.99|28
1744183620000|2025-04-09 07:27:00|154.17|154.09|154.32|154.19|154.32|154.19|154.17|154.04|30
1744183630000|2025-04-09 07:27:10|154.27|154.14|154.37|154.24|154.37|154.24|154.22|154.09|43
1744183640000|2025-04-09 07:27:20|154.32|154.29|154.47|154.34|154.47|154.34|154.32|154.19|28
1744183650000|2025-04-09 07:27:30|154.42|154.29|154.32|154.19|154.42|154.29|154.32|154.19|9
1744183660000|2025-04-09 07:27:40|154.22|154.14|154.32|154.19|154.32|154.19|154.22|154.14|47
1744183670000|2025-04-09 07:27:50|154.37|154.24|154.42|154.29|154.42|154.29|154.32|154.19|77
1744183680000|2025-04-09 07:28:00|154.37|154.24|154.52|154.39|154.52|154.39|154.37|154.24|33
1744183690000|2025-04-09 07:28:10|154.47|154.34|154.42|154.29|154.52|154.39|154.42|154.29|169
1744183700000|2025-04-09 07:28:20|154.37|154.24|154.37|154.29|154.52|154.39|154.37|154.24|14
1744183710000|2025-04-09 07:28:30|154.42|154.24|154.32|154.19|154.42|154.24|154.32|154.19|5
1744183720000|2025-04-09 07:28:40|154.37|154.24|154.27|154.14|154.52|154.39|154.27|154.14|18
1744183730000|2025-04-09 07:28:50|154.32|154.19|154.57|154.49|154.57|154.49|154.27|154.19|30
1744183740000|2025-04-09 07:29:00|154.62|154.54|154.57|154.44|154.67|154.54|154.57|154.44|16
1744183750000|2025-04-09 07:29:10|154.52|154.39|154.47|154.34|154.52|154.39|154.47|154.34|6
1744183760000|2025-04-09 07:29:20|154.42|154.29|154.47|154.34|154.47|154.34|154.42|154.29|21
1744183770000|2025-04-09 07:29:30|154.52|154.39|154.47|154.34|154.52|154.39|154.47|154.34|20
1744183780000|2025-04-09 07:29:40|154.42|154.29|154.47|154.34|154.47|154.34|154.37|154.24|17
1744183790000|2025-04-09 07:29:50|154.52|154.39|154.42|154.29|154.52|154.39|154.42|154.29|11
1744183800000|2025-04-09 07:30:00|154.47|154.34|154.32|154.19|154.47|154.34|154.27|154.14|154
1744183810000|2025-04-09 07:30:10|154.27|154.24|154.17|154.09|154.37|154.24|154.12|154.04|61
1744183820000|2025-04-09 07:30:20|154.27|154.14|154.17|154.09|154.32|154.19|154.17|154.09|41
1744183830000|2025-04-09 07:30:30|154.12|154.04|154.17|154.04|154.22|154.09|154.12|154.04|41
1744183840000|2025-04-09 07:30:40|154.12|153.99|153.87|153.79|154.12|154.04|153.87|153.74|132
1744183850000|2025-04-09 07:30:50|153.92|153.84|153.92|153.84|153.97|153.84|153.87|153.74|24
1744183860000|2025-04-09 07:31:00|153.97|153.79|154.02|153.89|154.02|153.89|153.92|153.79|32
1744183870000|2025-04-09 07:31:10|153.97|153.94|154.02|153.94|154.02|153.94|153.97|153.84|9
1744183880000|2025-04-09 07:31:20|154.07|153.99|153.97|153.84|154.07|153.99|153.92|153.84|115
1744183890000|2025-04-09 07:31:30|154.02|153.89|153.92|153.84|154.02|153.89|153.82|153.74|21
1744183900000|2025-04-09 07:31:40|154.02|153.89|153.97|153.84|154.07|153.94|153.92|153.79|78
1744183910000|2025-04-09 07:31:50|153.82|153.89|153.82|153.69|153.87|153.89|153.82|153.69|58
1744183920000|2025-04-09 07:32:00|153.87|153.74|153.92|153.79|154.02|153.89|153.87|153.74|213
1744183930000|2025-04-09 07:32:10|153.87|153.74|153.87|153.74|153.92|153.79|153.82|153.69|10
1744183940000|2025-04-09 07:32:20|153.82|153.79|153.92|153.84|154.07|153.99|153.82|153.79|120
1744183950000|2025-04-09 07:32:30|153.97|153.79|154.07|153.94|154.12|153.99|153.97|153.79|24
1744183960000|2025-04-09 07:32:40|154.02|153.89|154.02|153.89|154.07|153.94|153.97|153.84|77
1744183970000|2025-04-09 07:32:50|154.07|153.94|154.02|153.89|154.07|153.94|154.02|153.89|12
1744183980000|2025-04-09 07:33:00|153.97|153.94|154.07|153.94|154.17|154.04|153.97|153.89|52
1744183990000|2025-04-09 07:33:10|154.02|153.89|154.17|154.04|154.22|154.14|153.97|153.89|128
1744184000000|2025-04-09 07:33:20|154.12|154.09|154.17|154.04|154.17|154.09|154.07|153.94|51
1744184010000|2025-04-09 07:33:30|154.12||154.17||154.17||154.12||3
1744184020000|2025-04-09 07:33:40|154.12|153.99|154.32|154.19|154.32|154.19|154.12|153.99|104
1744184030000|2025-04-09 07:33:50|154.27||154.27||154.32||154.27||1
1744184040000|2025-04-09 07:34:00|154.32|154.14|154.27|154.19|154.32|154.19|154.17|154.09|82
1744184050000|2025-04-09 07:34:10|154.22|154.14|154.32|154.19|154.32|154.19|154.17|154.04|92
1744184060000|2025-04-09 07:34:20|154.42|154.24|154.47|154.34|154.47|154.34|154.37|154.24|66
1744184070000|2025-04-09 07:34:30|154.52|154.44|154.52|154.44|154.52|154.44|154.42|154.34|87
1744184080000|2025-04-09 07:34:40|154.57|154.49|154.67|154.59|154.67|154.59|154.52|154.49|134
1744184090000|2025-04-09 07:34:50|154.62|154.54|154.62|154.49|154.67|154.59|154.62|154.49|17
1744184100000|2025-04-09 07:35:00|154.57|154.44|154.42|154.34|154.57|154.49|154.42|154.34|105
1744184110000|2025-04-09 07:35:10|154.37|154.29|154.47|154.34|154.47|154.34|154.37|154.24|97
1744184120000|2025-04-09 07:35:20|154.42|154.29|154.37|154.29|154.42|154.29|154.37|154.24|2
1744184130000|2025-04-09 07:35:30|154.42|154.34|154.47|154.34|154.47|154.39|154.42|154.34|18
1744184140000|2025-04-09 07:35:40|154.52|154.39|154.47|154.34|154.52|154.39|154.42|154.34|16
1744184150000|2025-04-09 07:35:50|154.42|154.29|154.47|154.34|154.47|154.39|154.37|154.24|13
1744184160000|2025-04-09 07:36:00|154.52|154.39|154.67|154.59|154.77|154.64|154.52|154.39|70
1744184170000|2025-04-09 07:36:10|154.72|154.54|154.77|154.64|154.82|154.69|154.62|154.54|11
1744184180000|2025-04-09 07:36:20|154.87|154.69|154.77|154.64|154.87|154.74|154.72|154.64|32
1744184190000|2025-04-09 07:36:30|154.82|154.69|154.77|154.69|154.82|154.69|154.77|154.64|5
1744184200000|2025-04-09 07:36:40|154.82|154.74|154.72|154.59|154.82|154.74|154.67|154.54|19
1744184210000|2025-04-09 07:36:50|154.67|154.54|154.87|154.79|154.92|154.79|154.67|154.54|75
1744184220000|2025-04-09 07:37:00|154.82|154.74|154.92|154.79|154.92|154.79|154.72|154.59|212
1744184230000|2025-04-09 07:37:10|154.87|154.84|154.87|154.74|154.92|154.84|154.82|154.74|83
1744184240000|2025-04-09 07:37:20|154.82|154.69|154.77|154.69|154.82|154.69|154.72|154.59|8
1744184250000|2025-04-09 07:37:30|154.72|154.64|154.87|154.74|154.87|154.74|154.72|154.64|83
1744184260000|2025-04-09 07:37:40|154.82|154.79|154.87|154.74|154.87|154.79|154.82|154.74|28
1744184270000|2025-04-09 07:37:50|154.92|154.79|154.92|154.79|154.92|154.79|154.87|154.79|12
1744184280000|2025-04-09 07:38:00|154.87|154.74|155.07|154.94|155.12|154.99|154.87|154.74|347
1744184290000|2025-04-09 07:38:10|155.02|154.99|155.07|154.99|155.12|154.99|155.02|154.94|82
1744184300000|2025-04-09 07:38:20|155.12|155.04|155.27|155.14|155.27|155.14|155.12|155.04|162
1744184310000|2025-04-09 07:38:30|155.22|155.19|155.32|155.24|155.32|155.24|155.22|155.14|30
1744184320000|2025-04-09 07:38:40|155.37|155.29|155.32|155.19|155.37|155.29|155.27|155.19|60
1744184330000|2025-04-09 07:38:50|155.37|155.24|155.37|155.29|155.37|155.29|155.37|155.24|34
1744184340000|2025-04-09 07:39:00|155.42|155.34|155.57|155.44|155.57|155.44|155.42|155.34|183
1744184350000|2025-04-09 07:39:10|155.52|155.29|155.47|155.39|155.57|155.39|155.42|155.29|383
1744184360000|2025-04-09 07:39:20|155.42|155.34|155.47|155.39|155.47|155.39|155.42|155.34|46
1744184370000|2025-04-09 07:39:30|155.42|155.29|155.37|155.29|155.42|155.29|155.37|155.24|48
1744184380000|2025-04-09 07:39:40|155.42|155.34|155.42|155.29|155.47|155.34|155.32|155.19|76
1744184390000|2025-04-09 07:39:50|155.47|155.34|155.47|155.39|155.52|155.39|155.32|155.24|100
1744184400000|2025-04-09 07:40:00|155.52|155.44|155.57|155.44|155.57|155.49|155.47|155.39|171
1744184410000|2025-04-09 07:40:10|155.52|155.49|155.57|155.44|155.57|155.49|155.52|155.39|55
1744184420000|2025-04-09 07:40:20|155.62|155.49|155.87|155.74|155.87|155.74|155.62|155.44|102
1744184430000|2025-04-09 07:40:30|155.82|155.64|155.87|155.79|155.87|155.79|155.72|155.64|74
1744184440000|2025-04-09 07:40:40|155.82|155.74|155.97|155.84|155.97|155.84|155.82|155.74|73
1744184450000|2025-04-09 07:40:50|155.92|155.89|155.97|155.84|155.97|155.89|155.92|155.84|41
1744184460000|2025-04-09 07:41:00|155.92|155.79|155.92|155.79|155.97|155.84|155.92|155.79|38
1744184470000|2025-04-09 07:41:10|155.87|155.74|155.82|155.69|155.92|155.84|155.77|155.69|80
1744184480000|2025-04-09 07:41:20|155.77|155.74|155.97|155.84|155.97|155.84|155.77|155.69|26
1744184490000|2025-04-09 07:41:30|155.92|155.79|155.92|155.79|155.97|155.84|155.87|155.79|33
1744184500000|2025-04-09 07:41:40|155.97|155.84|156.12|155.99|156.12|155.99|155.97|155.84|51
1744184510000|2025-04-09 07:41:50|156.07|156.04|156.17|156.09|156.17|156.09|156.07|155.99|155
1744184520000|2025-04-09 07:42:00|156.22|156.14|156.27|156.14|156.27|156.19|156.17|156.09|130
1744184530000|2025-04-09 07:42:10|156.32|156.19|156.12|156.04|156.32|156.24|156.12|156.04|72
1744184540000|2025-04-09 07:42:20|156.07|155.99|156.02|155.94|156.12|156.04|156.02|155.94|34
1744184550000|2025-04-09 07:42:30|156.07|155.99|156.02|155.89|156.07|155.99|155.97|155.89|22
1744184560000|2025-04-09 07:42:40|156.07|155.94|155.82|155.74|156.07|155.99|155.82|155.74|72
1744184570000|2025-04-09 07:42:50|155.77|155.69|155.72|155.64|155.82|155.69|155.67|155.59|30
1744184580000|2025-04-09 07:43:00|155.77|155.69|155.67|155.59|155.77|155.69|155.67|155.54|59
1744184590000|2025-04-09 07:43:10|155.62|155.49|155.47|155.39|155.62|155.54|155.47|155.39|60
1744184600000|2025-04-09 07:43:20|155.52|155.34|155.57|155.44|155.62|155.54|155.47|155.34|115
1744184610000|2025-04-09 07:43:30|155.62|155.49|155.62|155.49|155.67|155.54|155.57|155.49|89
1744184620000|2025-04-09 07:43:40|155.57|155.54|155.62|155.54|155.77|155.64|155.57|155.49|174
1744184630000|2025-04-09 07:43:50|155.72|155.59|155.67|155.54|155.77|155.64|155.62|155.54|49
1744184640000|2025-04-09 07:44:00|155.72|155.59|155.82|155.69|155.82|155.69|155.72|155.59|69
1744184650000|2025-04-09 07:44:10|155.77|155.74|155.67|155.59|155.82|155.74|155.67|155.59|84
1744184660000|2025-04-09 07:44:20|155.72|155.64|155.82|155.74|155.82|155.74|155.72|155.59|59
1744184670000|2025-04-09 07:44:30|155.72|155.64|155.67|155.59|155.72|155.64|155.67|155.59|42
1744184680000|2025-04-09 07:44:40|155.62|155.54|155.72|155.64|155.72|155.64|155.62|155.54|47
1744184690000|2025-04-09 07:44:50|155.67|155.59|155.62|155.49|155.72|155.59|155.57|155.44|94
1744184700000|2025-04-09 07:45:00|155.67|155.54|155.67|155.59|155.72|155.64|155.62|155.54|46
1744184710000|2025-04-09 07:45:10|155.62|155.54|155.67|155.59|155.67|155.59|155.62|155.49|26
1744184720000|2025-04-09 07:45:20|155.62|155.54|155.72|155.64|155.72|155.64|155.62|155.54|42
1744184730000|2025-04-09 07:45:30|155.77|155.69|155.87|155.79|155.87|155.79|155.77|155.69|89
1744184740000|2025-04-09 07:45:40|155.92|155.74|155.87|155.79|155.92|155.84|155.82|155.69|60
1744184750000|2025-04-09 07:45:50|155.97|155.84|155.92|155.84|155.97|155.89|155.87|155.74|147
1744184760000|2025-04-09 07:46:00|155.97|155.89|156.12|156.04|156.17|156.04|155.97|155.89|113
1744184770000|2025-04-09 07:46:10|156.17|155.99|156.17|156.09|156.22|156.14|156.07|155.99|64
1744184780000|2025-04-09 07:46:20|156.22|156.04|156.07|155.99|156.22|156.09|155.97|155.89|132
1744184790000|2025-04-09 07:46:30|156.12|156.04|156.02|155.94|156.17|156.09|156.02|155.94|54
1744184800000|2025-04-09 07:46:40|155.97|155.89|156.07|155.99|156.12|156.04|155.97|155.89|43
1744184810000|2025-04-09 07:46:50|156.02|155.94|156.02|155.94|156.07|155.99|156.02|155.94|39
1744184820000|2025-04-09 07:47:00|155.97|155.89|155.67|155.59|155.97|155.89|155.67|155.59|74
1744184830000|2025-04-09 07:47:10|155.62|155.54|155.72|155.64|155.72|155.64|155.57|155.49|273
1744184840000|2025-04-09 07:47:20|155.62|155.54|155.72|155.59|155.87|155.74|155.62|155.54|695
1744184850000|2025-04-09 07:47:30|155.77|155.64|155.57|155.49|155.77|155.64|155.57|155.49|75
1744184860000|2025-04-09 07:47:40|155.62|155.54|155.67|155.59|155.72|155.59|155.57|155.54|11
1744184870000|2025-04-09 07:47:50|155.72|155.64|155.67|155.59|155.77|155.64|155.67|155.59|15
1744184880000|2025-04-09 07:48:00|155.57|155.49|155.57|155.49|155.62|155.49|155.52|155.44|80
1744184890000|2025-04-09 07:48:10|155.52|155.44|155.32|155.24|155.52|155.44|155.32|155.24|256
1744184900000|2025-04-09 07:48:20|155.37|155.29|155.32|155.24|155.42|155.34|155.32|155.24|59
1744184910000|2025-04-09 07:48:30|155.27|155.19|155.37|155.29|155.42|155.34|155.22|155.14|71
1744184920000|2025-04-09 07:48:40|155.42|155.34|155.42|155.34|155.47|155.39|155.37|155.29|111
1744184930000|2025-04-09 07:48:50|155.47|155.39|155.57|155.49|155.67|155.59|155.47|155.39|90
1744184940000|2025-04-09 07:49:00|155.62|155.44|155.67|155.59|155.67|155.59|155.47|155.39|43
1744184950000|2025-04-09 07:49:10|155.62|155.54|155.67|155.54|155.77|155.69|155.62|155.49|78
1744184960000|2025-04-09 07:49:20|155.62|155.59|155.62|155.49|155.62|155.59|155.52|155.39|95
1744184970000|2025-04-09 07:49:30|155.67|155.54|155.72|155.59|155.72|155.64|155.62|155.54|56
1744184980000|2025-04-09 07:49:40|155.67|155.54|155.62|155.54|155.67|155.59|155.62|155.54|32
1744184990000|2025-04-09 07:49:50|155.67|155.59|155.72|155.64|155.72|155.64|155.62|155.59|57
1744185000000|2025-04-09 07:50:00|155.77|155.69|155.52|155.44|155.82|155.69|155.47|155.39|146
1744185010000|2025-04-09 07:50:10|155.47|155.39|155.47|155.34|155.57|155.44|155.47|155.34|100
1744185020000|2025-04-09 07:50:20|155.42|155.39|155.42|155.34|155.57|155.49|155.42|155.34|68
1744185030000|2025-04-09 07:50:30|155.37|155.29|155.57|155.44|155.62|155.49|155.37|155.29|215
1744185040000|2025-04-09 07:50:40|155.52|155.49|155.62|155.54|155.62|155.54|155.52|155.44|57
1744185050000|2025-04-09 07:50:50|155.67|155.59|155.72|155.64|155.77|155.69|155.62|155.59|38
1744185060000|2025-04-09 07:51:00|155.77|155.69|155.72|155.64|155.82|155.74|155.72|155.59|108
1744185070000|2025-04-09 07:51:10|155.82|155.74|155.82|155.74|155.87|155.74|155.77|155.69|36
1744185080000|2025-04-09 07:51:20|155.87|155.69|155.77|155.69|155.87|155.74|155.77|155.69|41
1744185090000|2025-04-09 07:51:30|155.82|155.74|155.87|155.79|155.92|155.84|155.82|155.74|102
1744185100000|2025-04-09 07:51:40|155.92|155.74|155.87|155.79|155.97|155.84|155.87|155.74|46
1744185110000|2025-04-09 07:51:50|155.92|155.74|155.87|155.79|155.92|155.84|155.87|155.74|49
1744185120000|2025-04-09 07:52:00|155.82|155.74|156.02|155.94|156.02|155.94|155.82|155.74|166
1744185130000|2025-04-09 07:52:10|155.97|155.89|155.92|155.84|155.97|155.89|155.92|155.84|78
1744185140000|2025-04-09 07:52:20|155.82|155.74|155.77|155.69|155.82|155.74|155.72|155.64|62
1744185150000|2025-04-09 07:52:30|155.72|155.64|155.77|155.64|155.77|155.69|155.72|155.64|116
1744185160000|2025-04-09 07:52:40|155.82|155.69|155.82|155.74|155.92|155.79|155.82|155.69|77
1744185170000|2025-04-09 07:52:50|155.87|155.79|155.87|155.79|155.87|155.79|155.77|155.69|43
1744185180000|2025-04-09 07:53:00|155.92|155.84|155.87|155.79|155.92|155.84|155.82|155.74|87
1744185190000|2025-04-09 07:53:10|155.92|155.84|155.87|155.79|155.97|155.89|155.87|155.79|233
1744185200000|2025-04-09 07:53:20|155.92|155.69|155.87|155.79|155.97|155.84|155.82|155.69|95
1744185210000|2025-04-09 07:53:30|155.92|155.74|155.92|155.84|155.97|155.84|155.87|155.74|21
1744185220000|2025-04-09 07:53:40|155.87|155.79|155.92|155.84|155.92|155.84|155.87|155.74|25
1744185230000|2025-04-09 07:53:50|155.97|155.89|156.02|155.94|156.02|155.94|155.97|155.89|182
1744185240000|2025-04-09 07:54:00|156.07|155.89|155.87|155.79|156.07|155.94|155.87|155.79|52
1744185250000|2025-04-09 07:54:10|155.82|155.74|155.72|155.64|155.92|155.84|155.67|155.59|142
1744185260000|2025-04-09 07:54:20|155.77|155.59|155.57|155.49|155.77|155.64|155.57|155.49|96
1744185270000|2025-04-09 07:54:30|155.62|155.54|155.67|155.59|155.67|155.59|155.57|155.49|76
1744185280000|2025-04-09 07:54:40|155.62|155.54|155.87|155.74|155.87|155.74|155.62|155.54|110
1744185290000|2025-04-09 07:54:50|155.82|155.69|155.77|155.69|155.87|155.69|155.77|155.69|66
1744185300000|2025-04-09 07:55:00|155.72|155.64|156.07|155.94|156.07|155.94|155.72|155.59|67
1744185310000|2025-04-09 07:55:10|156.02|155.89|155.97|155.89|156.07|155.99|155.92|155.84|74
1744185320000|2025-04-09 07:55:20|156.02|155.94|156.07|155.99|156.07|155.99|155.97|155.89|40
1744185330000|2025-04-09 07:55:30|156.12|156.04|156.07|155.99|156.17|156.09|156.07|155.99|72
1744185340000|2025-04-09 07:55:40|156.12|156.04|156.12|155.99|156.12|156.04|156.02|155.94|87
1744185350000|2025-04-09 07:55:50|156.17|156.04|156.22|156.09|156.27|156.14|156.17|156.04|122
1744185360000|2025-04-09 07:56:00|156.12|156.14|155.92|155.84|156.17|156.14|155.92|155.84|188
1744185370000|2025-04-09 07:56:10|155.97|155.79|156.12|156.04|156.12|156.04|155.92|155.79|18
1744185380000|2025-04-09 07:56:20|156.07|155.99|155.92|155.84|156.12|155.99|155.92|155.84|29
1744185390000|2025-04-09 07:56:30|155.97|155.79|155.92|155.84|155.97|155.84|155.87|155.79|6
1744185400000|2025-04-09 07:56:40|155.87|155.79|156.07|155.99|156.12|155.99|155.87|155.79|31
1744185410000|2025-04-09 07:56:50|156.02|155.94|156.07|155.99|156.12|155.99|156.02|155.89|46
1744185420000|2025-04-09 07:57:00|156.02|155.94|155.92|155.84|156.07|155.99|155.92|155.84|171
1744185430000|2025-04-09 07:57:10|156.02|155.89|156.02|155.94|156.07|155.94|155.97|155.84|20
1744185440000|2025-04-09 07:57:20|156.12|155.99|156.17|156.09|156.17|156.09|156.02|155.94|25
1744185450000|2025-04-09 07:57:30|156.22|156.14|156.22|156.14|156.27|156.19|156.17|156.09|38
1744185460000|2025-04-09 07:57:40|156.27|156.09|156.22|156.14|156.27|156.14|156.22|156.09|7
1744185470000|2025-04-09 07:57:50|156.17|156.09|156.12|156.04|156.22|156.14|156.12|155.99|47
1744185480000|2025-04-09 07:58:00|156.07|155.99|156.22|156.09|156.27|156.19|156.07|155.99|11
1744185490000|2025-04-09 07:58:10|156.17|156.04|156.12|155.99|156.22|156.09|156.07|155.99|1311
1744185500000|2025-04-09 07:58:20|156.17|156.04|156.17|156.04|156.17|156.09|156.12|156.04|18
1744185510000|2025-04-09 07:58:30|156.22|156.09|156.22|156.09|156.22|156.14|156.17|156.04|12
1744185520000|2025-04-09 07:58:40|156.17|156.14|156.22|156.09|156.27|156.14|156.17|156.09|2
1744185530000|2025-04-09 07:58:50|156.17|155.94|155.87|155.79|156.22|155.94|155.87|155.79|2572
1744185540000|2025-04-09 07:59:00|155.92|155.84|155.97|155.84|156.07|155.94|155.87|155.79|27
1744185550000|2025-04-09 07:59:10|155.92|155.89|156.02|155.89|156.02|155.89|155.87|155.79|13
1744185560000|2025-04-09 07:59:20|155.97|155.94|155.87|155.79|155.97|155.94|155.87|155.74|86
1744185570000|2025-04-09 07:59:30|155.92|155.74|155.97|155.84|155.97|155.89|155.87|155.74|23
1744185580000|2025-04-09 07:59:40|156.02|155.89|156.17|156.09|156.27|156.14|155.97|155.89|145
1744185590000|2025-04-09 07:59:50|156.12|156.04|156.17|156.09|156.17|156.09|156.02|155.89|144
1744185600000|2025-04-09 08:00:00|156.12|156.04|156.12|156.04|156.22|156.14|155.97|155.89|141
1744185610000|2025-04-09 08:00:10|156.17|156.09|156.12|156.04|156.17|156.09|156.07|155.94|28
1744185620000|2025-04-09 08:00:20|156.17|156.09|156.22|156.14|156.22|156.14|156.12|156.09|51
1744185630000|2025-04-09 08:00:30|156.17|156.09|156.07|155.99|156.22|156.14|156.07|155.94|19
1744185640000|2025-04-09 08:00:40|156.12|155.94|156.12|156.04|156.17|156.09|156.02|155.94|40
1744185650000|2025-04-09 08:00:50|156.17|156.09|156.17|156.04|156.22|156.09|156.07|155.99|11
1744185660000|2025-04-09 08:01:00|156.12|156.09|156.17|156.09|156.22|156.09|156.12|156.04|14
1744185670000|2025-04-09 08:01:10|156.12|156.04|156.12|155.99|156.17|156.09|156.12|155.99|32
1744185680000|2025-04-09 08:01:20|156.07|155.94|156.17|156.04|156.17|156.09|156.07|155.94|2
1744185690000|2025-04-09 08:01:30|156.27|156.09|156.32|156.19|156.42|156.29|156.27|156.09|136
1744185700000|2025-04-09 08:01:40|156.27|156.24|156.22|156.14|156.37|156.29|156.22|156.09|126
1744185710000|2025-04-09 08:01:50|156.27|156.19|156.27|156.14|156.27|156.19|156.17|156.09|69
1744185720000|2025-04-09 08:02:00|156.22|156.19|156.22|156.14|156.32|156.19|156.17|156.09|29
1744185730000|2025-04-09 08:02:10|156.17|156.09|156.32|156.19|156.32|156.19|156.17|156.04|3
1744185740000|2025-04-09 08:02:20|156.27|156.24|156.32|156.19|156.37|156.24|156.22|156.14|135
1744185750000|2025-04-09 08:02:30|156.37|156.24|156.32|156.24|156.37|156.29|156.27|156.19|30
1744185760000|2025-04-09 08:02:40|156.37|156.19|156.32|156.24|156.37|156.29|156.32|156.19|62
1744185770000|2025-04-09 08:02:50|156.37|156.19|156.37|156.29|156.42|156.34|156.32|156.19|57
1744185780000|2025-04-09 08:03:00|156.47|156.34|156.47|156.39|156.52|156.39|156.42|156.34|173
1744185790000|2025-04-09 08:03:10|156.42|156.34|156.32|156.19|156.47|156.39|156.32|156.19|34
1744185800000|2025-04-09 08:03:20|156.27|156.24|156.17|156.09|156.32|156.24|156.17|156.09|34
1744185810000|2025-04-09 08:03:30|156.22|156.04|156.07|155.99|156.22|156.04|156.07|155.99|320
1744185820000|2025-04-09 08:03:40|156.12|155.94|155.92|155.84|156.12|155.99|155.92|155.79|18
1744185830000|2025-04-09 08:03:50|155.97|155.89|155.82|155.74|155.97|155.89|155.77|155.69|109
1744185840000|2025-04-09 08:04:00|155.72|155.69|155.62|155.49|155.77|155.69|155.57|155.49|28
1744185850000|2025-04-09 08:04:10|155.57|155.44|155.37|155.29|155.57|155.49|155.37|155.29|121
1744185860000|2025-04-09 08:04:20|155.32|155.24|155.27|155.19|155.37|155.29|155.27|155.19|67
1744185870000|2025-04-09 08:04:30|155.22|155.14|155.12|155.04|155.27|155.14|155.12|155.04|15
1744185880000|2025-04-09 08:04:40|155.17|154.99|155.12|155.04|155.17|155.04|155.02|154.94|139
1744185890000|2025-04-09 08:04:50|155.07|154.99|155.17|155.09|155.22|155.09|155.02|154.94|27
1744185900000|2025-04-09 08:05:00|155.12|155.04|155.02|154.94|155.17|155.09|155.02|154.89|13
1744185910000|2025-04-09 08:05:10|154.97|154.89|154.92|154.84|155.02|154.94|154.92|154.79|56
1744185920000|2025-04-09 08:05:20|154.97|154.79|155.02|154.94|155.07|154.94|154.87|154.79|20
1744185930000|2025-04-09 08:05:30|155.07|154.99|154.87|154.79|155.12|154.99|154.87|154.79|126
1744185940000|2025-04-09 08:05:40|154.92|154.84|154.92|154.84|154.92|154.84|154.82|154.69|10
1744185950000|2025-04-09 08:05:50|154.87|154.79|154.82|154.74|154.92|154.79|154.82|154.74|5
1744185960000|2025-04-09 08:06:00|154.87|154.79|154.87|154.79|154.92|154.84|154.82|154.74|29
1744185970000|2025-04-09 08:06:10|154.92|154.74|154.87|154.74|154.92|154.79|154.82|154.74|28
1744185980000|2025-04-09 08:06:20|154.82|154.79|154.92|154.79|154.92|154.84|154.77|154.69|92
1744185990000|2025-04-09 08:06:30|154.87|154.74|154.67|154.59|154.87|154.74|154.67|154.59|904
1744186000000|2025-04-09 08:06:40|154.72|154.64|154.47|154.39|154.72|154.64|154.47|154.39|261
1744186010000|2025-04-09 08:06:50|154.52|154.44|154.47|154.39|154.57|154.49|154.47|154.34|83
1744186020000|2025-04-09 08:07:00|154.52|154.44|154.42|154.29|154.57|154.49|154.37|154.29|333
1744186030000|2025-04-09 08:07:10|154.37|154.24|154.32|154.24|154.52|154.39|154.32|154.24|442
1744186040000|2025-04-09 08:07:20|154.37|154.19|154.42|154.34|154.47|154.39|154.27|154.14|599
1744186050000|2025-04-09 08:07:30|154.47|154.39|154.52|154.44|154.57|154.44|154.37|154.29|101
1744186060000|2025-04-09 08:07:40|154.47|154.39|154.42|154.29|154.52|154.39|154.37|154.29|43
1744186070000|2025-04-09 08:07:50|154.47|154.34|154.42|154.29|154.47|154.34|154.37|154.24|45
1744186080000|2025-04-09 08:08:00|154.37|154.24|154.32|154.19|154.42|154.29|154.27|154.19|82
1744186090000|2025-04-09 08:08:10|154.27|154.24|154.37|154.24|154.37|154.24|154.27|154.14|83
1744186100000|2025-04-09 08:08:20|154.42|154.29|154.42|154.34|154.52|154.39|154.42|154.29|20
1744186110000|2025-04-09 08:08:30|154.37|154.29|154.42|154.34|154.42|154.34|154.32|154.24|17
1744186120000|2025-04-09 08:08:40|154.47|154.39|154.42|154.29|154.52|154.44|154.37|154.29|162
1744186130000|2025-04-09 08:08:50|154.37|154.34|154.37|154.29|154.47|154.34|154.37|154.29|70
1744186140000|2025-04-09 08:09:00|154.42|154.44|154.57|154.49|154.57|154.49|154.42|154.44|95
1744186150000|2025-04-09 08:09:10|154.62|154.54|154.72|154.64|154.77|154.64|154.57|154.49|11
1744186160000|2025-04-09 08:09:20|154.67|154.59|154.72|154.59|154.77|154.64|154.67|154.59|7
1744186170000|2025-04-09 08:09:30|154.67|154.64|154.67|154.59|154.72|154.64|154.67|154.54|18
1744186180000|2025-04-09 08:09:40|154.72|154.54|154.72|154.59|154.72|154.64|154.67|154.54|169
1744186190000|2025-04-09 08:09:50|154.67|154.54|154.72|154.59|154.72|154.64|154.67|154.54|2
1744186200000|2025-04-09 08:10:00|154.77|154.64|154.67|154.54|154.77|154.69|154.57|154.49|8
1744186210000|2025-04-09 08:10:10|154.72|154.59|154.57|154.44|154.77|154.64|154.57|154.44|63
1744186220000|2025-04-09 08:10:20|154.62|154.49|154.47|154.34|154.62|154.49|154.42|154.34|73
1744186230000|2025-04-09 08:10:30|154.52|154.39|154.47|154.34|154.52|154.44|154.42|154.34|55
1744186240000|2025-04-09 08:10:40|154.42|154.29|154.52|154.39|154.52|154.44|154.42|154.29|18
1744186250000|2025-04-09 08:10:50|154.47|154.44|154.57|154.49|154.57|154.49|154.47|154.34|298
1744186260000|2025-04-09 08:11:00|154.52|154.44|154.52|154.44|154.57|154.49|154.52|154.39|3
1744186270000|2025-04-09 08:11:10|154.57|154.39|154.42|154.34|154.57|154.39|154.42|154.34|12
1744186280000|2025-04-09 08:11:20|154.37|154.29|154.42|154.34|154.47|154.34|154.32|154.24|149
1744186290000|2025-04-09 08:11:30|154.37|154.24|154.42|154.29|154.42|154.34|154.32|154.24|13
1744186300000|2025-04-09 08:11:40|154.47|154.34|154.52|154.44|154.57|154.44|154.42|154.29|31
1744186310000|2025-04-09 08:11:50|154.62|154.54|154.47|154.39|154.62|154.54|154.47|154.39|497
1744186320000|2025-04-09 08:12:00|154.52|154.34|154.62|154.54|154.62|154.54|154.47|154.34|86
1744186330000|2025-04-09 08:12:10|154.67|154.59|154.72|154.64|154.92|154.79|154.67|154.59|96
1744186340000|2025-04-09 08:12:20|154.77|154.59|154.77|154.64|154.82|154.69|154.67|154.59|15
1744186350000|2025-04-09 08:12:30|154.87|154.69|154.82|154.69|154.87|154.74|154.77|154.64|108
1744186360000|2025-04-09 08:12:40|154.77|154.74|154.82|154.69|154.82|154.74|154.72|154.64|191
1744186370000|2025-04-09 08:12:50|154.77|154.74|154.67|154.59|154.82|154.74|154.67|154.54|520
1744186380000|2025-04-09 08:13:00|154.72|154.54|154.72|154.59|154.72|154.64|154.62|154.54|43
1744186390000|2025-04-09 08:13:10|154.77|154.64|154.67|154.59|154.77|154.64|154.67|154.54|2
1744186400000|2025-04-09 08:13:20|154.62|154.54|154.72|154.59|154.72|154.59|154.62|154.54|10
1744186410000|2025-04-09 08:13:30|154.67|154.54|154.62|154.54|154.67|154.59|154.62|154.54|3
1744186420000|2025-04-09 08:13:40|154.57|154.49|154.67|154.59|154.67|154.59|154.57|154.49|435
1744186430000|2025-04-09 08:13:50|154.72|154.54|154.42|154.29|154.72|154.59|154.42|154.29|210
1744186440000|2025-04-09 08:14:00|154.47|154.34|154.32|154.19|154.47|154.39|154.27|154.19|23
1744186450000|2025-04-09 08:14:10|154.42|154.24|154.37|154.29|154.42|154.34|154.37|154.19|11
1744186460000|2025-04-09 08:14:20|154.42|154.34|154.37|154.29|154.42|154.34|154.37|154.24|52
1744186470000|2025-04-09 08:14:30|154.42|154.34|154.42|154.34|154.47|154.34|154.37|154.29|23
1744186480000|2025-04-09 08:14:40|154.47|154.39|154.47|154.39|154.57|154.44|154.42|154.39|16
1744186490000|2025-04-09 08:14:50|154.42|154.34|154.52|154.44|154.52|154.44|154.42|154.29|363
1744186500000|2025-04-09 08:15:00|154.57|154.49|154.52|154.44|154.57|154.49|154.47|154.39|162
1744186510000|2025-04-09 08:15:10|154.57|154.49|154.62|154.49|154.62|154.49|154.57|154.44|7
1744186520000|2025-04-09 08:15:20|154.67|154.54|154.82|154.69|154.82|154.69|154.62|154.54|24
1744186530000|2025-04-09 08:15:30|154.77|154.64|154.82|154.74|154.92|154.79|154.72|154.64|18
1744186540000|2025-04-09 08:15:40|154.87|154.79|154.67|154.59|154.87|154.79|154.67|154.54|58
1744186550000|2025-04-09 08:15:50|154.62|154.54|154.67|154.54|154.72|154.59|154.57|154.49|4
1744186560000|2025-04-09 08:16:00|154.72|154.59|154.62|154.49|154.72|154.64|154.62|154.49|127
1744186570000|2025-04-09 08:16:10|154.57|154.54|154.57|154.49|154.62|154.54|154.52|154.39|150
1744186580000|2025-04-09 08:16:20|154.52|154.44|154.52|154.44|154.57|154.44|154.52|154.44|0
1744186590000|2025-04-09 08:16:30|154.57|154.49|154.47|154.39|154.57|154.49|154.47|154.39|312
1744186600000|2025-04-09 08:16:40|154.52|154.34|154.47|154.39|154.52|154.39|154.42|154.34|140
1744186610000|2025-04-09 08:16:50|154.57|154.44|154.52|154.44|154.62|154.54|154.52|154.39|44
1744186620000|2025-04-09 08:17:00|154.47|154.39|154.57|154.44|154.62|154.49|154.47|154.39|12
1744186630000|2025-04-09 08:17:10|154.62|154.49|154.47|154.39|154.62|154.49|154.47|154.39|2
1744186640000|2025-04-09 08:17:20|154.52|154.34|154.42|154.34|154.52|154.39|154.42|154.34|23
1744186650000|2025-04-09 08:17:30|154.47|154.29|154.42|154.34|154.47|154.34|154.37|154.29|700
1744186660000|2025-04-09 08:17:40|154.47|154.29|154.37|154.29|154.47|154.34|154.37|154.29|2
1744186670000|2025-04-09 08:17:50|154.42|154.34|154.42|154.34|154.42|154.34|154.37|154.29|3
1744186680000|2025-04-09 08:18:00|154.37|154.29|154.42|154.34|154.47|154.39|154.37|154.29|497
1744186690000|2025-04-09 08:18:10|154.37|154.29|154.42|154.29|154.47|154.34|154.37|154.29|36
1744186700000|2025-04-09 08:18:20|154.37|154.34|154.37|154.29|154.42|154.34|154.37|154.29|5
1744186710000|2025-04-09 08:18:30|154.42|154.34|154.42|154.34|154.42|154.34|154.37|154.29|0
1744186720000|2025-04-09 08:18:40|154.37|154.29|154.47|154.39|154.47|154.39|154.37|154.29|5
1744186730000|2025-04-09 08:18:50|154.52|154.44|154.52|154.44|154.57|154.44|154.47|154.39|17
1744186740000|2025-04-09 08:19:00|154.57|154.49|154.42|154.34|154.62|154.49|154.42|154.34|11
1744186750000|2025-04-09 08:19:10|154.37|154.29|154.27|154.19|154.37|154.29|154.22|154.14|316
1744186760000|2025-04-09 08:19:20|154.32|154.14|154.32|154.24|154.32|154.24|154.27|154.14|21
1744186770000|2025-04-09 08:19:30|154.27|154.19|154.22|154.14|154.32|154.24|154.22|154.14|5
1744186780000|2025-04-09 08:19:40|||||||||145
1744186790000|2025-04-09 08:19:50|154.27|154.19|154.22|154.14|154.27|154.19|154.22|154.14|41
1744186800000|2025-04-09 08:20:00|154.17|154.09|154.32|154.24|154.42|154.29|154.17|154.04|84
1744186810000|2025-04-09 08:20:10|154.27|154.19|154.37|154.24|154.37|154.24|154.27|154.19|6
1744186820000|2025-04-09 08:20:20|154.32|154.29|154.42|154.29|154.42|154.34|154.32|154.29|19
1744186830000|2025-04-09 08:20:30|154.37|154.24|154.37|154.29|154.42|154.29|154.22|154.14|99
1744186840000|2025-04-09 08:20:40|154.32|154.24|154.32|154.19|154.37|154.29|154.32|154.19|372
1744186850000|2025-04-09 08:20:50|154.37|154.24|154.32|154.19|154.37|154.24|154.32|154.19|15
1744186860000|2025-04-09 08:21:00|154.27|154.14|154.22|154.14|154.27|154.19|154.17|154.09|9
1744186870000|2025-04-09 08:21:10|154.17|154.09|154.07|153.94|154.22|154.14|154.07|153.94|153
1744186880000|2025-04-09 08:21:20|154.02|153.99|154.07|153.99|154.07|153.99|154.02|153.89|14
1744186890000|2025-04-09 08:21:30|154.12|154.04|154.22|154.09|154.22|154.14|154.12|153.99|127
1744186900000|2025-04-09 08:21:40|154.17|154.14|154.32|154.19|154.32|154.24|154.17|154.09|3
1744186910000|2025-04-09 08:21:50|154.27|154.24|154.42|154.29|154.42|154.29|154.27|154.19|0
1744186920000|2025-04-09 08:22:00|154.37|154.34|154.32|154.19|154.42|154.34|154.27|154.19|27
1744186930000|2025-04-09 08:22:10|154.27|154.24|154.32|154.19|154.37|154.29|154.27|154.19|23
1744186940000|2025-04-09 08:22:20|154.27|154.14|154.17|154.04|154.27|154.14|154.12|154.04|20
1744186950000|2025-04-09 08:22:30|154.22|154.09|154.22|154.14|154.22|154.14|154.12|154.04|16
1744186960000|2025-04-09 08:22:40|154.27|154.09|154.22|154.09|154.27|154.14|154.17|154.09|3
1744186970000|2025-04-09 08:22:50|154.17|154.14|154.17|154.09|154.22|154.14|154.17|154.09|0
1744186980000|2025-04-09 08:23:00|154.22|154.04|154.07|153.99|154.22|154.04|154.07|153.94|21
1744186990000|2025-04-09 08:23:10|154.12|153.94|154.17|154.04|154.22|154.14|154.12|153.94|61
1744187000000|2025-04-09 08:23:20|154.22|154.09|154.17|154.04|154.22|154.09|154.12|154.04|2
1744187010000|2025-04-09 08:23:30|154.12|153.99|154.07|153.94|154.17|153.99|154.07|153.94|6
1744187020000|2025-04-09 08:23:40|154.12|153.99|154.07|153.99|154.12|154.04|154.07|153.94|5
1744187030000|2025-04-09 08:23:50|154.12|154.04|154.17|154.09|154.17|154.09|154.12|154.04|109
1744187040000|2025-04-09 08:24:00|154.22|154.14|154.17|154.04|154.22|154.14|154.17|154.04|118
1744187050000|2025-04-09 08:24:10|154.22|154.09|154.22|154.09|154.22|154.14|154.22|154.04|11
1744187060000|2025-04-09 08:24:20|154.17|154.14|154.22|154.14|154.27|154.19|154.17|154.04|55
1744187070000|2025-04-09 08:24:30|154.32|154.19|154.32|154.19|154.32|154.24|154.27|154.14|57
1744187080000|2025-04-09 08:24:40|154.27|154.14|154.22|154.14|154.27|154.14|154.22|154.09|6
1744187090000|2025-04-09 08:24:50|154.27|154.19|154.22|154.14|154.27|154.19|154.22|154.14|6
1744187100000|2025-04-09 08:25:00|154.32|154.09|154.22|154.09|154.32|154.19|154.22|154.09|40
1744187110000|2025-04-09 08:25:10|154.27|154.14|154.42|154.34|154.42|154.34|154.22|154.14|26
1744187120000|2025-04-09 08:25:20|154.47|154.29|154.47|154.39|154.47|154.39|154.37|154.29|16
1744187130000|2025-04-09 08:25:30|154.42|154.34|154.42|154.34|154.47|154.39|154.37|154.29|86
1744187140000|2025-04-09 08:25:40|154.37|154.29|154.27|154.14|154.37|154.34|154.27|154.14|30
1744187150000|2025-04-09 08:25:50|154.22|154.19|154.37|154.29|154.42|154.34|154.22|154.19|45
1744187160000|2025-04-09 08:26:00|154.32|154.24|154.32|154.24|154.37|154.24|154.32|154.19|7
1744187170000|2025-04-09 08:26:10|154.37|154.29|154.47|154.39|154.47|154.39|154.37|154.24|1
1744187180000|2025-04-09 08:26:20|154.52|154.44|154.57|154.44|154.57|154.44|154.47|154.44|9
1744187190000|2025-04-09 08:26:30|154.52|154.49|154.47|154.39|154.57|154.49|154.47|154.39|84
1744187200000|2025-04-09 08:26:40|154.42|154.34|154.37|154.29|154.47|154.39|154.32|154.24|3028
1744187210000|2025-04-09 08:26:50|154.32|154.24|154.27|154.14|154.37|154.24|154.27|154.14|12
1744187220000|2025-04-09 08:27:00|154.22|154.19|154.22|154.09|154.27|154.19|154.17|154.09|15
1744187230000|2025-04-09 08:27:10|154.17|154.14|154.27|154.19|154.37|154.29|154.17|154.14|51
1744187240000|2025-04-09 08:27:20|154.32|154.14|154.17|154.09|154.32|154.19|154.17|154.09|11
1744187250000|2025-04-09 08:27:30|154.12|154.04|154.02|153.94|154.17|154.09|154.02|153.94|24
1744187260000|2025-04-09 08:27:40|153.97|153.89|153.97|153.89|154.02|153.94|153.97|153.84|20
1744187270000|2025-04-09 08:27:50|154.02|153.94|153.97|153.89|154.02|153.94|153.97|153.89|13
1744187280000|2025-04-09 08:28:00|154.02|153.94|154.02|153.94|154.02|153.94|153.97|153.89|13
1744187290000|2025-04-09 08:28:10|153.97|153.89|153.87|153.79|154.02|153.89|153.82|153.74|32
1744187300000|2025-04-09 08:28:20|153.82|153.74|153.87|153.74|153.87|153.79|153.77|153.69|16
1744187310000|2025-04-09 08:28:30|153.82|153.79|153.77|153.69|153.87|153.79|153.77|153.69|4407
1744187320000|2025-04-09 08:28:40|153.72|153.64|153.72|153.59|153.72|153.64|153.67|153.59|80
1744187330000|2025-04-09 08:28:50|153.67|153.64|153.72|153.59|153.72|153.64|153.67|153.59|48
1744187340000|2025-04-09 08:29:00|153.67|153.64|153.67|153.59|153.72|153.64|153.67|153.59|32
1744187350000|2025-04-09 08:29:10|153.72|153.64|153.72|153.59|153.72|153.64|153.67|153.59|24
1744187360000|2025-04-09 08:29:20|153.67|153.64|153.77|153.69|153.77|153.69|153.67|153.59|110
1744187370000|2025-04-09 08:29:30|153.82|153.64|153.82|153.74|153.82|153.74|153.72|153.64|34
1744187380000|2025-04-09 08:29:40|153.87|153.69|153.82|153.69|153.87|153.74|153.77|153.64|25
1744187390000|2025-04-09 08:29:50|153.77|153.64|153.77|153.64|153.77|153.69|153.67|153.59|8
1744187400000|2025-04-09 08:30:00|153.82|153.69|153.77|153.64|153.82|153.69|153.72|153.59|29
1744187410000|2025-04-09 08:30:10|153.72|153.69|153.82|153.74|153.82|153.74|153.72|153.64|16
1744187420000|2025-04-09 08:30:20|153.77|153.69|153.77|153.69|153.82|153.74|153.77|153.69|1
1744187430000|2025-04-09 08:30:30|153.72|153.64|153.72|153.59|153.72|153.64|153.67|153.59|19
1744187440000|2025-04-09 08:30:40|153.77|153.64|153.77|153.69|153.82|153.69|153.77|153.64|19
1744187450000|2025-04-09 08:30:50|153.82|153.74|153.72|153.64|153.82|153.74|153.72|153.59|45
1744187460000|2025-04-09 08:31:00|153.67|153.59|153.67|153.59|153.67|153.59|153.67|153.54|15
1744187470000|2025-04-09 08:31:10|153.62|153.54|153.62|153.54|153.62|153.54|153.62|153.49|67
1744187480000|2025-04-09 08:31:20|153.57|153.49|153.62|153.54|153.62|153.54|153.57|153.49|1
1744187490000|2025-04-09 08:31:30|153.57|153.49|153.52|153.44|153.62|153.49|153.52|153.39|104
1744187500000|2025-04-09 08:31:40|153.57|153.49|153.62|153.54|153.62|153.54|153.52|153.49|26
1744187510000|2025-04-09 08:31:50|153.67|153.49|153.67|153.54|153.67|153.54|153.62|153.49|119
1744187520000|2025-04-09 08:32:00|153.62|153.49|153.62|153.54|153.72|153.64|153.62|153.49|87
1744187530000|2025-04-09 08:32:10|153.67|153.59|153.62|153.54|153.67|153.59|153.62|153.54|15
1744187540000|2025-04-09 08:32:20|153.57|153.49|153.62|153.54|153.62|153.54|153.57|153.44|149
1744187550000|2025-04-09 08:32:30|153.57|153.49|153.57|153.49|153.67|153.59|153.57|153.49|92
1744187560000|2025-04-09 08:32:40|153.52|153.44|153.52|153.44|153.57|153.49|153.52|153.44|22
1744187570000|2025-04-09 08:32:50||153.39||153.44||153.44||153.39|51
1744187580000|2025-04-09 08:33:00|153.47|153.39|153.32|153.24|153.47|153.39|153.32|153.19|44
1744187590000|2025-04-09 08:33:10|153.27|153.19|153.17|153.09|153.27|153.24|153.17|153.09|272
1744187600000|2025-04-09 08:33:20|153.22|153.14|153.27|153.19|153.27|153.19|153.17|153.09|218
1744187610000|2025-04-09 08:33:30|153.32|153.14|153.27|153.19|153.32|153.24|153.27|153.14|68
1744187620000|2025-04-09 08:33:40|153.22|153.14|153.27|153.19|153.27|153.19|153.22|153.14|17
1744187630000|2025-04-09 08:33:50|153.22|153.14|153.22|153.14|153.27|153.14|153.22|153.14|8
1744187640000|2025-04-09 08:34:00|153.27|153.19|153.42|153.34|153.42|153.34|153.27|153.19|57
1744187650000|2025-04-09 08:34:10|153.37|153.29|153.37|153.29|153.42|153.34|153.37|153.29|3
1744187660000|2025-04-09 08:34:20|153.42|153.34|153.37|153.29|153.47|153.34|153.32|153.24|20
1744187670000|2025-04-09 08:34:30|153.32|153.24|153.27|153.19|153.37|153.29|153.27|153.19|30
1744187680000|2025-04-09 08:34:40|153.37|153.14|153.47|153.39|153.47|153.39|153.37|153.14|26
1744187690000|2025-04-09 08:34:50|153.57|153.44|153.57|153.49|153.72|153.59|153.52|153.44|115
1744187700000|2025-04-09 08:35:00|153.62|153.54|153.62|153.49|153.62|153.54|153.52|153.39|36
1744187710000|2025-04-09 08:35:10|153.57|153.54|153.67|153.59|153.67|153.59|153.57|153.49|13
1744187720000|2025-04-09 08:35:20|153.82|153.69|153.87|153.74|153.87|153.79|153.77|153.69|64
1744187730000|2025-04-09 08:35:30|153.82|153.69|153.87|153.79|153.87|153.79|153.77|153.69|16
1744187740000|2025-04-09 08:35:40|153.82|153.74|153.87|153.79|153.92|153.84|153.82|153.74|41
1744187750000|2025-04-09 08:35:50|153.92|153.84|153.97|153.89|153.97|153.89|153.87|153.79|7
1744187760000|2025-04-09 08:36:00|154.02|153.94|153.87|153.79|154.02|153.94|153.87|153.79|10
1744187770000|2025-04-09 08:36:10|153.92|153.74|153.72|153.64|153.92|153.74|153.72|153.64|9
1744187780000|2025-04-09 08:36:20|153.77|153.59|153.77|153.64|153.77|153.69|153.67|153.59|11
1744187790000|2025-04-09 08:36:30||153.69||153.64||153.69||153.64|16
1744187800000|2025-04-09 08:36:40|153.72|153.59|153.72|153.59|153.77|153.64|153.67|153.59|51
1744187810000|2025-04-09 08:36:50|153.67|153.54|153.67|153.59|153.67|153.59|153.62|153.54|140
1744187820000|2025-04-09 08:37:00|153.72|153.64|153.67|153.59|153.72|153.64|153.62|153.54|172
1744187830000|2025-04-09 08:37:10|153.62|153.54|153.57|153.49|153.62|153.54|153.57|153.49|124
1744187840000|2025-04-09 08:37:20|153.62|153.44|153.62|153.54|153.67|153.54|153.62|153.44|43
1744187850000|2025-04-09 08:37:30|153.57|153.49|153.62|153.49|153.67|153.59|153.57|153.49|25
1744187860000|2025-04-09 08:37:40|153.42|153.54|153.57|153.44|153.57|153.54|153.42|153.29|311
1744187870000|2025-04-09 08:37:50|153.52|153.49|153.72|153.64|153.77|153.64|153.52|153.49|42
1744187880000|2025-04-09 08:38:00|153.77|153.69|153.77|153.64|153.82|153.69|153.72|153.59|42
1744187890000|2025-04-09 08:38:10|153.72|153.59|153.77|153.69|153.77|153.69|153.72|153.59|70
1744187900000|2025-04-09 08:38:20|153.72|153.64|153.67|153.59|153.72|153.69|153.67|153.54|63
1744187910000|2025-04-09 08:38:30|153.72|153.54|153.57|153.49|153.72|153.54|153.57|153.49|111
1744187920000|2025-04-09 08:38:40|153.62|153.54|153.67|153.59|153.77|153.64|153.62|153.49|20
1744187930000|2025-04-09 08:38:50|153.72|153.54|153.67|153.59|153.72|153.64|153.67|153.54|41
1744187940000|2025-04-09 08:39:00|153.62|153.54|153.67|153.54|153.67|153.54|153.57|153.49|49
1744187950000|2025-04-09 08:39:10|153.62|153.49|153.62|153.49|153.67|153.59|153.57|153.49|352
1744187960000|2025-04-09 08:39:20|153.57|153.54|153.62|153.54|153.67|153.54|153.57|153.49|21
1744187970000|2025-04-09 08:39:30|153.67|153.59|153.57|153.49|153.67|153.59|153.57|153.49|50
1744187980000|2025-04-09 08:39:40|153.52|153.44|153.57|153.44|153.57|153.49|153.42|153.34|309
1744187990000|2025-04-09 08:39:50|153.52|153.39|153.47|153.39|153.52|153.39|153.42|153.34|130
1744188000000|2025-04-09 08:40:00|153.52|153.44|153.52|153.44|153.57|153.44|153.47|153.39|53
1744188010000|2025-04-09 08:40:10|153.47|153.39|153.47|153.39|153.57|153.44|153.47|153.39|11
1744188020000|2025-04-09 08:40:20|153.42|153.34|153.67|153.59|153.67|153.59|153.42|153.34|193
1744188030000|2025-04-09 08:40:30|153.62|153.54|153.82|153.69|153.82|153.69|153.62|153.54|489
1744188040000|2025-04-09 08:40:40|153.77|153.74|153.77|153.69|153.82|153.74|153.72|153.64|27
1744188050000|2025-04-09 08:40:50|153.72|153.64|153.67|153.54|153.77|153.64|153.62|153.49|127
1744188060000|2025-04-09 08:41:00|153.77|153.59|153.77|153.69|153.77|153.69|153.72|153.54|23
1744188070000|2025-04-09 08:41:10|153.87|153.74|153.82|153.69|153.87|153.74|153.77|153.69|27
1744188080000|2025-04-09 08:41:20|153.77|153.74|153.92|153.79|153.92|153.79|153.77|153.74|6
1744188090000|2025-04-09 08:41:30|153.97|153.84|154.07|153.94|154.07|153.99|153.92|153.84|45
1744188100000|2025-04-09 08:41:40|154.02|153.99|154.07|153.99|154.07|153.99|154.02|153.99|10
1744188110000|2025-04-09 08:41:50|154.02|153.94|154.07|153.94|154.12|153.99|154.02|153.94|32
1744188120000|2025-04-09 08:42:00|154.02|153.99|154.02|153.89|154.07|153.99|153.92|153.84|26
1744188130000|2025-04-09 08:42:10|153.97|153.94|153.87|153.79|154.02|153.94|153.87|153.74|12
1744188140000|2025-04-09 08:42:20|153.92|153.74|153.77|153.64|153.92|153.79|153.77|153.64|17
1744188150000|2025-04-09 08:42:30|153.72|153.69|153.67|153.59|153.77|153.69|153.67|153.54|8
1744188160000|2025-04-09 08:42:40|153.72|153.64|153.72|153.64|153.82|153.74|153.72|153.64|25
1744188170000|2025-04-09 08:42:50|153.77|153.59|153.62|153.54|153.77|153.64|153.62|153.54|6
1744188180000|2025-04-09 08:43:00|153.57|153.49|153.57|153.49|153.62|153.54|153.57|153.49|3
1744188190000|2025-04-09 08:43:10|153.62|153.44|153.62|153.54|153.62|153.54|153.57|153.44|41
1744188200000|2025-04-09 08:43:20|153.67|153.59|153.57|153.49|153.67|153.59|153.57|153.44|29
1744188210000|2025-04-09 08:43:30|153.52|153.44|153.62|153.54|153.62|153.54|153.52|153.44|73
1744188220000|2025-04-09 08:43:40|153.67|153.59|153.82|153.69|153.82|153.69|153.62|153.54|72
1744188230000|2025-04-09 08:43:50|153.77|153.64|153.77|153.64|153.77|153.69|153.72|153.64|21
1744188240000|2025-04-09 08:44:00|153.82|153.69|153.77|153.69|153.92|153.84|153.77|153.69|46
1744188250000|2025-04-09 08:44:10|153.72|153.64|153.82|153.74|153.82|153.74|153.72|153.64|112
1744188260000|2025-04-09 08:44:20|153.87|153.79|153.92|153.84|153.97|153.84|153.82|153.69|140
1744188270000|2025-04-09 08:44:30|153.97|153.79|153.97|153.89|153.97|153.89|153.92|153.79|15
1744188280000|2025-04-09 08:44:40|154.02|153.94|154.12|154.04|154.12|154.04|154.02|153.89|37
1744188290000|2025-04-09 08:44:50|154.17|154.09|154.22|154.14|154.22|154.14|154.12|154.04|10
1744188300000|2025-04-09 08:45:00|154.27|154.09|154.22|154.14|154.27|154.14|154.17|154.09|10
1744188310000|2025-04-09 08:45:10|154.27|154.19|154.37|154.29|154.37|154.29|154.27|154.19|87
1744188320000|2025-04-09 08:45:20|154.32|154.24|154.32|154.24|154.32|154.24|154.27|154.19|33
1744188330000|2025-04-09 08:45:30|154.37|154.29|154.42|154.29|154.42|154.34|154.32|154.19|43
1744188340000|2025-04-09 08:45:40|154.37|154.24|154.22|154.14|154.42|154.24|154.17|154.09|51
1744188350000|2025-04-09 08:45:50|154.17|154.09|154.22|154.09|154.22|154.14|154.17|154.09|3
1744188360000|2025-04-09 08:46:00|154.17|154.14|154.17|154.04|154.22|154.14|154.12|154.04|21
1744188370000|2025-04-09 08:46:10|154.22|154.09|154.22|154.14|154.22|154.14|154.17|154.04|51
1744188380000|2025-04-09 08:46:20|154.27|154.24|154.37|154.29|154.42|154.29|154.27|154.19|36
1744188390000|2025-04-09 08:46:30|154.42|154.34|154.32|154.24|154.42|154.34|154.32|154.24|94
1744188400000|2025-04-09 08:46:40|154.37|154.29|154.37|154.29|154.42|154.34|154.32|154.24|24
1744188410000|2025-04-09 08:46:50|154.42|154.34|154.37|154.24|154.42|154.34|154.32|154.24|13
1744188420000|2025-04-09 08:47:00|154.32|154.29|154.37|154.29|154.42|154.34|154.32|154.19|13
1744188430000|2025-04-09 08:47:10|154.42|154.24|154.27|154.19|154.42|154.24|154.27|154.19|2
1744188440000|2025-04-09 08:47:20|154.32|153.99|154.02|153.89|154.32|154.04|153.97|153.89|137
1744188450000|2025-04-09 08:47:30|153.97|153.94|153.92|153.79|154.07|153.99|153.87|153.79|186
1744188460000|2025-04-09 08:47:40|153.87|153.84|153.92|153.79|153.92|153.84|153.87|153.79|5
1744188470000|2025-04-09 08:47:50|153.87|153.84|153.92|153.79|153.92|153.84|153.87|153.79|65
1744188480000|2025-04-09 08:48:00|153.87|153.84|153.97|153.89|154.02|153.94|153.87|153.79|70
1744188490000|2025-04-09 08:48:10|153.92|153.84|154.02|153.94|154.02|153.94|153.92|153.84|27
1744188500000|2025-04-09 08:48:20|153.97|153.89|154.02|153.94|154.07|153.94|153.97|153.89|60
1744188510000|2025-04-09 08:48:30|154.07|153.99|154.07|153.99|154.12|153.99|154.02|153.99|45
1744188520000|2025-04-09 08:48:40|154.12|154.04|154.17|154.09|154.17|154.09|154.07|153.99|65
1744188530000|2025-04-09 08:48:50|154.22|154.14|154.32|154.24|154.37|154.24|154.22|154.09|9
1744188540000|2025-04-09 08:49:00|154.37|154.29|154.42|154.34|154.42|154.34|154.32|154.24|19
1744188550000|2025-04-09 08:49:10|154.37|154.29|154.47|154.34|154.47|154.34|154.37|154.24|37
1744188560000|2025-04-09 08:49:20|154.42|154.39|154.47|154.34|154.52|154.39|154.42|154.34|17
1744188570000|2025-04-09 08:49:30|154.42|154.39|154.42|154.34|154.52|154.39|154.42|154.34|7
1744188580000|2025-04-09 08:49:40|154.37|154.29|154.37|154.24|154.37|154.29|154.32|154.24|63
1744188590000|2025-04-09 08:49:50|154.32|154.19|154.17|154.09|154.32|154.24|154.17|154.09|19
1744188600000|2025-04-09 08:50:00|154.12|154.04|154.07|153.94|154.22|154.14|154.02|153.89|12
1744188610000|2025-04-09 08:50:10|154.02|153.99|154.07|153.99|154.12|153.99|154.02|153.94|8
1744188620000|2025-04-09 08:50:20|154.12|153.94|154.07|153.99|154.12|153.99|154.07|153.94|10
1744188630000|2025-04-09 08:50:30|154.12|153.94|154.07|153.99|154.12|153.99|154.07|153.94|2
1744188640000|2025-04-09 08:50:40|154.12|153.94|154.07|153.94|154.12|153.94|154.02|153.94|20
1744188650000|2025-04-09 08:50:50|154.02|153.89|154.12|154.04|154.17|154.04|154.02|153.89|85
1744188660000|2025-04-09 08:51:00|154.17|153.99|154.12|153.99|154.17|154.09|154.07|153.99|18
1744188670000|2025-04-09 08:51:10|154.07|153.94|154.12|153.99|154.12|154.04|154.02|153.94|13
1744188680000|2025-04-09 08:51:20|154.07|154.04|154.17|154.04|154.17|154.09|154.07|153.99|7
1744188690000|2025-04-09 08:51:30|154.12|154.09|154.17|154.04|154.22|154.14|154.12|154.04|19
1744188700000|2025-04-09 08:51:40|154.12|153.99|154.12|154.04|154.22|154.09|154.12|153.99|7
1744188710000|2025-04-09 08:51:50|154.17|154.09|154.27|154.14|154.32|154.19|154.12|154.04|13
1744188720000|2025-04-09 08:52:00|154.22|154.09|154.27|154.14|154.27|154.19|154.17|154.09|7
1744188730000|2025-04-09 08:52:10|154.22|154.09|154.17|154.09|154.22|154.09|154.12|154.04|17
1744188740000|2025-04-09 08:52:20|154.12|154.04|154.17|154.04|154.17|154.09|154.12|154.04|14
1744188750000|2025-04-09 08:52:30|154.12|154.09|154.12|153.99|154.17|154.09|154.07|153.99|42
1744188760000|2025-04-09 08:52:40|154.17|154.04|154.17|154.04|154.22|154.09|154.17|153.99|37
1744188770000|2025-04-09 08:52:50|154.12|153.99|154.17|154.09|154.17|154.09|154.12|153.99|0
1744188780000|2025-04-09 08:53:00|154.22|154.14|154.22|154.09|154.27|154.19|154.22|154.09|12
1744188790000|2025-04-09 08:53:10|154.17|154.04|154.27|154.19|154.27|154.19|154.12|154.04|7
1744188800000|2025-04-09 08:53:20|154.22|154.14|154.27|154.19|154.27|154.19|154.22|154.14|0
1744188810000|2025-04-09 08:53:30|154.32|154.24|154.27|154.14|154.32|154.24|154.22|154.14|21
1744188820000|2025-04-09 08:53:40|154.22|154.09|154.22|154.14|154.27|154.19|154.22|154.09|4
1744188830000|2025-04-09 08:53:50|154.27|154.09|154.22|154.14|154.27|154.14|154.17|154.09|1
1744188840000|2025-04-09 08:54:00|154.27|154.19|154.32|154.19|154.32|154.19|154.27|154.14|5
1744188850000|2025-04-09 08:54:10|154.37|154.24|154.32|154.24|154.37|154.29|154.32|154.24|25
1744188860000|2025-04-09 08:54:20|154.37|154.19|154.37|154.29|154.42|154.29|154.37|154.19|14
1744188870000|2025-04-09 08:54:30|154.42|154.24|154.37|154.24|154.42|154.29|154.32|154.24|6
1744188880000|2025-04-09 08:54:40|154.32|154.29|154.27|154.19|154.32|154.29|154.27|154.14|4
1744188890000|2025-04-09 08:54:50|154.32|154.24|154.32|154.19|154.32|154.24|154.27|154.19|28
1744188900000|2025-04-09 08:55:00|154.37|154.24|154.42|154.34|154.42|154.34|154.32|154.24|25
1744188910000|2025-04-09 08:55:10|154.47|154.39|154.47|154.39|154.52|154.39|154.42|154.34|52
1744188920000|2025-04-09 08:55:20|154.52|154.34|154.37|154.24|154.52|154.34|154.32|154.24|21
1744188930000|2025-04-09 08:55:30|154.42|154.29|154.42|154.34|154.42|154.34|154.42|154.24|8
1744188940000|2025-04-09 08:55:40|154.47|154.39|154.47|154.39|154.57|154.44|154.47|154.34|49
1744188950000|2025-04-09 08:55:50|154.52|154.34|154.42|154.34|154.52|154.34|154.42|154.34|0
1744188960000|2025-04-09 08:56:00|154.47|154.29|154.37|154.29|154.47|154.34|154.37|154.29|0
1744188970000|2025-04-09 08:56:10|154.32|154.24|154.57|154.49|154.57|154.49|154.32|154.24|62
1744188980000|2025-04-09 08:56:20|154.62|154.54|154.72|154.64|154.72|154.64|154.62|154.49|31
1744188990000|2025-04-09 08:56:30|154.77|154.69|154.87|154.79|154.92|154.84|154.77|154.69|78
1744189000000|2025-04-09 08:56:40|154.82|154.74|154.92|154.84|154.92|154.84|154.82|154.74|358
1744189010000|2025-04-09 08:56:50|154.87|154.79|154.97|154.84|154.97|154.84|154.87|154.79|16
1744189020000|2025-04-09 08:57:00|154.92|154.89|154.97|154.89|155.02|154.89|154.92|154.89|24
1744189030000|2025-04-09 08:57:10|154.92|154.84|154.87|154.79|154.92|154.84|154.82|154.74|49
1744189040000|2025-04-09 08:57:20|154.82|154.74|154.92|154.84|154.92|154.84|154.82|154.74|7
1744189050000|2025-04-09 08:57:30|154.97|154.79|154.92|154.84|154.97|154.89|154.92|154.79|13
1744189060000|2025-04-09 08:57:40|154.97|154.89|155.07|154.94|155.12|154.99|154.97|154.89|18
1744189070000|2025-04-09 08:57:50|155.02|154.99|155.07|154.99|155.07|154.99|155.02|154.94|6
1744189080000|2025-04-09 08:58:00|155.12|155.04|155.27|155.19|155.27|155.19|155.07|154.99|644
1744189090000|2025-04-09 08:58:10|155.22|155.14|155.12|155.04|155.22|155.14|155.12|154.99|20
1744189100000|2025-04-09 08:58:20|155.07|154.99|155.02|154.94|155.12|154.99|155.02|154.94|30
1744189110000|2025-04-09 08:58:30|155.07|154.99|155.12|155.04|155.12|155.04|155.07|154.99|571
1744189120000|2025-04-09 08:58:40|155.17|155.09|155.22|155.14|155.27|155.14|155.17|155.09|42
1744189130000|2025-04-09 08:58:50|155.17|155.09|155.22|155.14|155.22|155.14|155.17|155.09|28
1744189140000|2025-04-09 08:59:00|155.17|155.09|155.12|155.04|155.17|155.09|155.12|155.04|40
1744189150000|2025-04-09 08:59:10|155.07|154.99|155.12|155.04|155.17|155.04|155.07|154.94|70
1744189160000|2025-04-09 08:59:20|155.17|155.09|155.27|155.19|155.27|155.19|155.17|155.09|863
1744189170000|2025-04-09 08:59:30|155.37|155.14|155.37|155.24|155.42|155.29|155.32|155.14|146
1744189180000|2025-04-09 08:59:40|155.32||155.32||155.37||155.32||64
1744189190000|2025-04-09 08:59:50|155.37|155.29|155.47|155.34|155.47|155.39|155.37|155.29|609
1744189200000|2025-04-09 09:00:00|155.52|155.39|155.52|155.44|155.62|155.54|155.47|155.39|423
1744189210000|2025-04-09 09:00:10|155.57|155.39|155.62|155.54|155.62|155.54|155.57|155.39|76
1744189220000|2025-04-09 09:00:20|155.57|155.49|155.57|155.44|155.57|155.49|155.47|155.39|467
1744189230000|2025-04-09 09:00:30|155.52|155.49|155.57|155.49|155.62|155.54|155.52|155.44|48
1744189240000|2025-04-09 09:00:40|155.52|155.44|155.42|155.34|155.52|155.44|155.42|155.34|67
1744189250000|2025-04-09 09:00:50|155.47|155.39|155.37|155.29|155.47|155.39|155.37|155.29|104
1744189260000|2025-04-09 09:01:00|155.32|155.24|155.42|155.34|155.42|155.34|155.22|155.14|64
1744189270000|2025-04-09 09:01:10|155.47|155.29|155.32|155.24|155.47|155.34|155.32|155.24|43
1744189280000|2025-04-09 09:01:20|155.37|155.19|155.42|155.34|155.42|155.34|155.27|155.19|14
1744189290000|2025-04-09 09:01:30|155.37|155.29|155.32|155.19|155.42|155.34|155.27|155.19|6
1744189300000|2025-04-09 09:01:40|155.27|155.14|155.17|155.09|155.32|155.14|155.17|155.09|28
1744189310000|2025-04-09 09:01:50|155.12|155.04|155.17|155.04|155.22|155.14|155.07|154.99|132
1744189320000|2025-04-09 09:02:00|155.12|155.09|155.17|155.09|155.17|155.09|155.12|155.04|0
1744189330000|2025-04-09 09:02:10|155.12|155.04|155.12|155.04|155.17|155.09|155.12|155.04|8
1744189340000|2025-04-09 09:02:20|155.17|154.99|155.22|155.14|155.22|155.14|155.07|154.99|43
1744189350000|2025-04-09 09:02:30|155.17|155.09|155.12|154.99|155.17|155.14|155.12|154.99|14
1744189360000|2025-04-09 09:02:40|155.07|155.04|155.17|155.04|155.17|155.09|155.07|154.99|736
1744189370000|2025-04-09 09:02:50|155.12|155.09|155.02|154.94|155.17|155.09|155.02|154.94|51
1744189380000|2025-04-09 09:03:00|155.07|154.99|155.02|154.94|155.17|155.09|154.97|154.89|34
1744189390000|2025-04-09 09:03:10|155.07|154.99|155.12|154.99|155.12|155.04|155.02|154.94|29
1744189400000|2025-04-09 09:03:20|155.07|155.04|155.07|154.99|155.17|155.04|155.07|154.99|23
1744189410000|2025-04-09 09:03:30|155.02|154.94|154.97|154.89|155.07|154.99|154.97|154.89|122
1744189420000|2025-04-09 09:03:40|155.02|154.94|154.92|154.84|155.02|154.94|154.92|154.79|40
1744189430000|2025-04-09 09:03:50|154.97|154.79|154.97|154.84|155.02|154.94|154.92|154.79|0
1744189440000|2025-04-09 09:04:00|154.92|154.89|154.92|154.84|154.97|154.89|154.87|154.79|17
1744189450000|2025-04-09 09:04:10|154.87|154.79|154.87|154.79|154.87|154.84|154.87|154.74|10
1744189460000|2025-04-09 09:04:20|154.82|154.74|154.77|154.69|154.87|154.79|154.77|154.69|3
1744189470000|2025-04-09 09:04:30|154.72|154.64|154.82|154.74|154.82|154.74|154.67|154.59|29
1744189480000|2025-04-09 09:04:40|154.87|154.79|154.82|154.69|154.87|154.79|154.82|154.69|5
1744189490000|2025-04-09 09:04:50|154.77|154.64|154.87|154.79|154.92|154.79|154.77|154.64|6
1744189500000|2025-04-09 09:05:00|154.92|154.74|154.82|154.74|154.92|154.79|154.77|154.69|10
1744189510000|2025-04-09 09:05:10|154.77|154.69|154.72|154.64|154.82|154.74|154.67|154.54|117
1744189520000|2025-04-09 09:05:20|154.77|154.69|154.82|154.74|154.82|154.74|154.77|154.69|103
1744189530000|2025-04-09 09:05:30|154.87|154.69|154.87|154.74|154.87|154.79|154.82|154.69|219
1744189540000|2025-04-09 09:05:40|154.92|154.79|154.82|154.74|154.97|154.89|154.82|154.74|151
1744189550000|2025-04-09 09:05:50|154.77|154.69|154.82|154.69|154.82|154.69|154.77|154.69|34
1744189560000|2025-04-09 09:06:00|154.87|154.74|155.07|154.94|155.07|154.99|154.82|154.74|47
1744189570000|2025-04-09 09:06:10|155.02|154.99|155.22|155.09|155.22|155.09|155.02|154.99|13
1744189580000|2025-04-09 09:06:20|155.17|155.04|155.12|155.04|155.17|155.04|155.02|154.94|11
1744189590000|2025-04-09 09:06:30|155.07|154.99|155.02|154.94|155.12|154.99|154.97|154.84|18
1744189600000|2025-04-09 09:06:40|155.07|154.99|155.07|154.99|155.12|154.99|155.02|154.99|8
1744189610000|2025-04-09 09:06:50|155.02|154.94|155.02|154.94|155.12|154.99|155.02|154.94|9
1744189620000|2025-04-09 09:07:00|155.07|154.89|155.02|154.94|155.07|154.94|154.97|154.89|6
1744189630000|2025-04-09 09:07:10|155.12|154.89|155.17|155.09|155.17|155.09|155.07|154.89|15
1744189640000|2025-04-09 09:07:20|155.22|155.14|155.17|155.09|155.22|155.14|155.17|155.09|33
1744189650000|2025-04-09 09:07:30|155.22|155.14|155.17|155.04|155.22|155.14|155.12|155.04|10
1744189660000|2025-04-09 09:07:40|155.12|154.99|155.17|155.09|155.22|155.09|155.12|154.99|3
1744189670000|2025-04-09 09:07:50|155.22|155.14|155.27|155.19|155.27|155.19|155.17|155.09|3
1744189680000|2025-04-09 09:08:00|155.32|155.24|155.32|155.24|155.32|155.24|155.32|155.24|16
1744189690000|2025-04-09 09:08:10|155.37|155.29|155.47|155.39|155.52|155.44|155.37|155.29|43
1744189700000|2025-04-09 09:08:20|155.42|155.34|155.42|155.29|155.42|155.34|155.37|155.29|17
1744189710000|2025-04-09 09:08:30|155.37|155.34|155.37|155.29|155.42|155.34|155.37|155.29|3
1744189720000|2025-04-09 09:08:40|155.32|155.24|155.22|155.14|155.32|155.24|155.22|155.14|44
1744189730000|2025-04-09 09:08:50|155.27|155.19|155.32|155.19|155.32|155.24|155.27|155.14|32
1744189740000|2025-04-09 09:09:00|155.27|155.24|155.27|155.19|155.32|155.24|155.27|155.19|9
1744189750000|2025-04-09 09:09:10|155.32||155.27||155.32||155.27||22
1744189760000|2025-04-09 09:09:20|155.22|155.14|155.27|155.14|155.27|155.19|155.22|155.09|15
1744189770000|2025-04-09 09:09:30|155.22|155.19|155.17|155.09|155.27|155.19|155.17|155.09|2
1744189780000|2025-04-09 09:09:40|155.22|155.04|155.27|155.19|155.27|155.19|155.17|155.04|7
1744189790000|2025-04-09 09:09:50|155.32|155.24|155.47|155.39|155.52|155.39|155.32|155.19|45
1744189800000|2025-04-09 09:10:00|155.52|155.44|155.52|155.44|155.57|155.44|155.47|155.39|12
1744189810000|2025-04-09 09:10:10|155.57|155.39|155.52|155.44|155.57|155.44|155.47|155.39|7
1744189820000|2025-04-09 09:10:20|155.57|155.39|155.57|155.44|155.57|155.49|155.52|155.39|13
1744189830000|2025-04-09 09:10:30|155.52|155.39|155.62|155.54|155.62|155.54|155.52|155.39|39
1744189840000|2025-04-09 09:10:40|155.57|155.49|155.62|155.54|155.72|155.59|155.57|155.49|20
1744189850000|2025-04-09 09:10:50|||||||||20
1744189860000|2025-04-09 09:11:00|155.67|155.59|155.67|155.59|155.77|155.69|155.67|155.59|51
1744189870000|2025-04-09 09:11:10|155.72|155.64|155.72|155.64|155.77|155.64|155.72|155.64|25
1744189880000|2025-04-09 09:11:20|155.77|155.69|155.72|155.64|155.77|155.69|155.72|155.64|20
1744189890000|2025-04-09 09:11:30|155.77||155.72||155.77||155.72||13
1744189900000|2025-04-09 09:11:40|155.82|155.59|155.77|155.69|155.82|155.69|155.77|155.59|12
1744189910000|2025-04-09 09:11:50|155.72|155.64|155.72|155.64|155.77|155.69|155.67|155.59|60
1744189920000|2025-04-09 09:12:00|155.67|155.59|155.62|155.54|155.72|155.64|155.62|155.54|39
1744189930000|2025-04-09 09:12:10|155.57|155.49|155.52|155.39|155.57|155.54|155.42|155.29|7
1744189940000|2025-04-09 09:12:20|155.47|155.44|155.47|155.39|155.52|155.44|155.42|155.34|57
1744189950000|2025-04-09 09:12:30|155.52|155.44|155.52|155.44|155.57|155.49|155.52|155.44|27
1744189970000|2025-04-09 09:12:50|155.57|155.49|155.72|155.64|155.72|155.64|155.57|155.49|68
1744189980000|2025-04-09 09:13:00|155.67|155.59|155.67|155.59|155.67|155.59|155.62|155.49|5
1744189990000|2025-04-09 09:13:10|155.72|155.54|155.67|155.59|155.72|155.59|155.62|155.49|4
1744190000000|2025-04-09 09:13:20|155.72|155.64|155.77|155.64|155.77|155.64|155.72|155.59|22
1744190010000|2025-04-09 09:13:30|155.72|155.59|155.72|155.64|155.77|155.64|155.72|155.59|8
1744190020000|2025-04-09 09:13:40|155.67|155.59|155.72|155.64|155.77|155.64|155.67|155.59|7
1744190030000|2025-04-09 09:13:50|155.77|155.59|155.67|155.59|155.77|155.64|155.67|155.54|1
1744190040000|2025-04-09 09:14:00|155.72|155.54|155.77|155.64|155.77|155.69|155.67|155.54|253
1744190050000|2025-04-09 09:14:10|155.72|155.69|155.77|155.64|155.77|155.69|155.72|155.59|14
1744190060000|2025-04-09 09:14:20|155.72|155.69|155.72|155.64|155.77|155.69|155.72|155.64|39
1744190070000|2025-04-09 09:14:30|155.67|155.59|155.77|155.69|155.82|155.74|155.67|155.59|66
1744190080000|2025-04-09 09:14:40|155.82|155.74|155.77|155.69|155.82|155.74|155.77|155.69|9
1744190090000|2025-04-09 09:14:50|155.82|155.64|155.82|155.69|155.82|155.74|155.77|155.64|27
1744190100000|2025-04-09 09:15:00|155.77|155.64|155.72|155.59|155.82|155.69|155.67|155.59|20
1744190110000|2025-04-09 09:15:10|155.67|155.64|155.77|155.64|155.77|155.64|155.67|155.54|13
1744190120000|2025-04-09 09:15:20|155.87|155.69|155.82|155.74|155.92|155.79|155.82|155.69|296
1744190130000|2025-04-09 09:15:30|155.87|155.79|155.92|155.84|155.92|155.84|155.82|155.74|18
1744190140000|2025-04-09 09:15:40|155.87|155.79|155.82|155.69|155.87|155.79|155.77|155.69|70
1744190150000|2025-04-09 09:15:50|155.87|155.74|155.72|155.64|155.87|155.74|155.72|155.64|18
1744190160000|2025-04-09 09:16:00|155.67|155.59|155.57|155.49|155.72|155.59|155.57|155.44|10
1744190170000|2025-04-09 09:16:10|155.62|155.54|155.57|155.44|155.62|155.54|155.52|155.39|33
1744190180000|2025-04-09 09:16:20|155.52|155.49|155.62|155.54|155.62|155.54|155.52|155.44|441
1744190190000|2025-04-09 09:16:30|155.67|155.49|155.67|155.59|155.72|155.64|155.62|155.49|16
1744190200000|2025-04-09 09:16:40|155.72|155.64|155.77|155.64|155.77|155.64|155.67|155.59|66
1744190210000|2025-04-09 09:16:50|155.72|155.59|155.72|155.64|155.77|155.69|155.67|155.59|71
1744190220000|2025-04-09 09:17:00|155.77|155.69|155.77|155.64|155.82|155.69|155.72|155.64|12
1744190230000|2025-04-09 09:17:10|155.72|155.69|155.77|155.64|155.82|155.69|155.72|155.64|25
1744190240000|2025-04-09 09:17:20|155.72|155.59|155.72|155.64|155.72|155.64|155.72|155.59|7
1744190250000|2025-04-09 09:17:30|155.67|155.59|155.72|155.59|155.72|155.64|155.67|155.59|35
1744190260000|2025-04-09 09:17:40|155.67|155.54|155.67|155.59|155.67|155.59|155.62|155.54|180
1744190270000|2025-04-09 09:17:50|155.72|155.54|155.72|155.59|155.72|155.59|155.72|155.54|106
1744190280000|2025-04-09 09:18:00|155.62|155.49|155.57|155.44|155.62|155.54|155.52|155.44|35
1744190290000|2025-04-09 09:18:10|155.52|155.39|155.52|155.44|155.52|155.44|155.52|155.39|27
1744190300000|2025-04-09 09:18:20|155.57|155.49|155.72|155.59|155.77|155.64|155.57|155.49|43
1744190310000|2025-04-09 09:18:30|155.67||155.67||155.72||155.67||4
1744190320000|2025-04-09 09:18:40|155.72|155.54|155.72|155.59|155.72|155.64|155.62|155.54|107
1744190330000|2025-04-09 09:18:50|155.67|155.49|155.72|155.59|155.72|155.59|155.57|155.49|19
1744190340000|2025-04-09 09:19:00|155.67|155.64|155.77|155.69|155.77|155.69|155.67|155.64|18
1744190350000|2025-04-09 09:19:10|155.72|155.64|155.77|155.64|155.82|155.69|155.72|155.64|23
1744190360000|2025-04-09 09:19:20|155.82|155.69|155.82|155.69|155.82|155.69|155.72|155.59|11
1744190370000|2025-04-09 09:19:30|155.77|155.74|155.77|155.69|155.82|155.74|155.77|155.69|0
1744190380000|2025-04-09 09:19:40|155.72|155.64|155.72|155.64|155.77|155.64|155.72|155.64|4
1744190390000|2025-04-09 09:19:50|155.77|155.59|155.67|155.54|155.77|155.64|155.62|155.54|14
1744190400000|2025-04-09 09:20:00|155.72|155.59|155.67|155.54|155.72|155.64|155.62|155.54|7
1744190410000|2025-04-09 09:20:10|155.62|155.59|155.67|155.59|155.67|155.59|155.62|155.59|3
1744190420000|2025-04-09 09:20:20|155.62|155.54|155.67|155.54|155.67|155.59|155.62|155.54|11
1744190430000|2025-04-09 09:20:30|155.62|155.59|155.62|155.54|155.67|155.59|155.57|155.49|32
1744190440000|2025-04-09 09:20:40|155.67|155.59|155.67|155.59|155.72|155.59|155.62|155.49|37
1744190450000|2025-04-09 09:20:50|155.72|155.64|155.67|155.59|155.77|155.69|155.67|155.54|13
1744190460000|2025-04-09 09:21:00|155.72|155.54|155.72|155.59|155.72|155.59|155.67|155.54|3
1744190470000|2025-04-09 09:21:10|155.67|155.64|155.72|155.59|155.82|155.74|155.67|155.59|11
1744190480000|2025-04-09 09:21:20|155.67|155.54|155.62|155.54|155.72|155.64|155.62|155.54|73
1744190490000|2025-04-09 09:21:30|155.57|155.49|155.62|155.54|155.67|155.54|155.57|155.49|62
1744190500000|2025-04-09 09:21:40|155.57|155.49|155.57|155.49|155.62|155.54|155.57|155.49|4
1744190510000|2025-04-09 09:21:50|155.62|155.44|155.52|155.44|155.62|155.44|155.47|155.39|24
1744190520000|2025-04-09 09:22:00|155.57|155.49|155.62|155.54|155.67|155.59|155.57|155.49|8
1744190530000|2025-04-09 09:22:10|155.67|155.59|155.87|155.74|155.87|155.74|155.62|155.59|30
1744190540000|2025-04-09 09:22:20|155.92|155.79|155.77|155.64|155.92|155.79|155.67|155.59|70
1744190550000|2025-04-09 09:22:30|155.72|155.69|155.87|155.79|155.87|155.79|155.72|155.64|9
1744190560000|2025-04-09 09:22:40|155.92|155.84|155.97|155.89|155.97|155.89|155.92|155.84|10
1744190570000|2025-04-09 09:22:50|155.92|155.84|155.87|155.79|155.92|155.84|155.87|155.79|58
1744190580000|2025-04-09 09:23:00|155.92|155.84|155.87|155.79|155.92|155.84|155.82|155.74|9
1744190590000|2025-04-09 09:23:10|155.82|155.69|155.77|155.64|155.82|155.69|155.67|155.59|39
1744190600000|2025-04-09 09:23:20|155.82|155.69|155.72|155.64|155.82|155.74|155.72|155.64|1
1744190610000|2025-04-09 09:23:30|155.77|155.69|155.77|155.64|155.82|155.69|155.77|155.64|0
1744190620000|2025-04-09 09:23:40|155.72|155.69|155.82|155.69|155.82|155.74|155.72|155.59|0
1744190630000|2025-04-09 09:23:50|155.87|155.74|155.82|155.74|155.87|155.79|155.82|155.69|6
1744190640000|2025-04-09 09:24:00|155.87|155.69|155.82|155.74|155.87|155.74|155.72|155.64|6
1744190650000|2025-04-09 09:24:10|155.77|155.69|155.82|155.74|155.82|155.74|155.77|155.64|0
1744190660000|2025-04-09 09:24:20|155.87|155.69|155.82|155.74|155.87|155.74|155.82|155.69|2
1744190670000|2025-04-09 09:24:30|155.87|155.69|155.82|155.69|155.87|155.74|155.82|155.69|0
1744190680000|2025-04-09 09:24:40|155.77|155.64|155.72|155.59|155.82|155.64|155.72|155.59|4
1744190690000|2025-04-09 09:24:50|155.67|155.64|155.67|155.59|155.72|155.64|155.67|155.59|11
1744190700000|2025-04-09 09:25:00|155.62|155.54|155.57|155.49|155.67|155.59|155.57|155.49|4
1744190710000|2025-04-09 09:25:10|155.62|155.44|155.42|155.34|155.62|155.44|155.42|155.34|24
1744190720000|2025-04-09 09:25:20|155.47|155.29|155.32|155.19|155.47|155.29|155.27|155.19|152
1744190730000|2025-04-09 09:25:30|155.37|155.24|155.42|155.34|155.42|155.34|155.32|155.19|70
1744190740000|2025-04-09 09:25:40|155.37|155.29|155.27|155.19|155.37|155.29|155.27|155.19|98
1744190750000|2025-04-09 09:25:50|155.22|155.14|155.17|155.09|155.27|155.14|155.17|155.09|3
1744190760000|2025-04-09 09:26:00|155.12|155.04|155.12|155.04|155.17|155.09|155.07|154.99|30
1744190770000|2025-04-09 09:26:10|155.17|154.99|155.02|154.94|155.17|155.04|155.02|154.94|162
1744190780000|2025-04-09 09:26:20|154.97|154.89|155.02|154.94|155.02|154.94|154.97|154.89|541
1744190790000|2025-04-09 09:26:30||154.89||154.89||154.94||154.89|0
1744190800000|2025-04-09 09:26:40|155.07|154.94|155.02|154.89|155.07|154.94|155.02|154.89|204
1744190810000|2025-04-09 09:26:50|154.97|154.94|155.02|154.89|155.02|154.94|154.97|154.89|2
1744190820000|2025-04-09 09:27:00|154.97|154.84|155.02|154.89|155.02|154.89|154.92|154.79|32
1744190830000|2025-04-09 09:27:10|154.97|154.94|154.92|154.84|154.97|154.94|154.92|154.79|33
1744190840000|2025-04-09 09:27:20|154.97|154.89|155.02|154.94|155.02|154.94|154.97|154.89|37
1744190850000|2025-04-09 09:27:30|||||||||63
1744190860000|2025-04-09 09:27:40|155.07|154.99|155.22|155.09|155.27|155.14|155.07|154.99|145
1744190870000|2025-04-09 09:27:50|155.27|155.14|155.27|155.14|155.27|155.19|155.27|155.14|0
1744190880000|2025-04-09 09:28:00|155.32|155.19|155.37|155.24|155.37|155.24|155.32|155.19|0
1744190890000|2025-04-09 09:28:10|155.42|155.29|155.42|155.29|155.42|155.29|155.42|155.29|20
1744190900000|2025-04-09 09:28:20|155.37||155.42||155.42||155.37||2
1744190910000|2025-04-09 09:28:30|155.37|155.24|155.32|155.19|155.37|155.24|155.27|155.19|8
1744190920000|2025-04-09 09:28:40|155.27|155.24|155.22|155.09|155.32|155.24|155.17|155.09|8
1744190930000|2025-04-09 09:28:50||155.14||155.09||155.14||155.09|0
1744190940000|2025-04-09 09:29:00|155.17||155.17||155.17||155.17||0
1744190950000|2025-04-09 09:29:10|155.12|155.04|155.17|155.04|155.17|155.04|155.12|154.99|16
1744190960000|2025-04-09 09:29:20|155.22|155.09|155.12|155.04|155.22|155.09|155.12|155.04|4
1744190970000|2025-04-09 09:29:30|155.07|154.99|155.17|155.04|155.17|155.04|155.07|154.94|2
1744190980000|2025-04-09 09:29:40|155.12|154.99|155.17|155.04|155.17|155.09|155.07|154.94|0
1744190990000|2025-04-09 09:29:50|155.12|154.99|155.22|155.09|155.22|155.14|155.12|154.99|1
1744191000000|2025-04-09 09:30:00|155.17|155.14|155.22|155.09|155.32|155.24|155.17|155.09|5
1744191010000|2025-04-09 09:30:10|155.17|155.14|155.27|155.14|155.27|155.14|155.17|155.09|6
1744191020000|2025-04-09 09:30:20|155.22|155.19|155.27|155.19|155.27|155.19|155.17|155.09|1
1744191030000|2025-04-09 09:30:30|155.22|155.14|155.22|155.09|155.27|155.19|155.22|155.09|2
1744191040000|2025-04-09 09:30:40|155.17|155.04|155.22|155.09|155.27|155.19|155.12|155.04|57
1744191050000|2025-04-09 09:30:50|155.17|155.04|155.32|155.19|155.32|155.19|155.17|155.04|65
1744191060000|2025-04-09 09:31:00|155.27|155.14|155.12|154.99|155.27|155.19|155.12|154.99|106
1744191070000|2025-04-09 09:31:10|155.17|155.04|155.17|155.04|155.27|155.14|155.12|155.04|78
1744191080000|2025-04-09 09:31:20|155.22|155.09|155.27|155.14|155.32|155.19|155.22|155.09|105
1744191090000|2025-04-09 09:31:30|155.22|155.04|155.12|154.99|155.22|155.14|155.12|154.99|59
1744191110000|2025-04-09 09:31:50|155.17|155.04|155.12|154.99|155.17|155.04|155.07|154.94|248
1744191120000|2025-04-09 09:32:00|155.07|154.89|155.02|154.89|155.07|154.94|154.97|154.84|42
1744191130000|2025-04-09 09:32:10|154.97|154.84|154.97|154.84|154.97|154.89|154.92|154.84|68
1744191140000|2025-04-09 09:32:20|155.02|154.89|155.02|154.89|155.02|154.94|155.02|154.89|181
1744191150000|2025-04-09 09:32:30|154.97|154.94|154.92|154.84|155.02|154.94|154.92|154.84|60
1744191160000|2025-04-09 09:32:40|154.87|154.79|154.87|154.74|154.87|154.79|154.87|154.74|29
1744191170000|2025-04-09 09:32:50|154.92|154.79|154.92|154.79|154.92|154.79|154.92|154.79|36
1744191180000|2025-04-09 09:33:00|154.87|154.74|154.87|154.79|154.87|154.79|154.87|154.74|83
1744191190000|2025-04-09 09:33:10|154.92||154.87||154.92||154.87||1009
1744191200000|2025-04-09 09:33:20|154.82|154.69|154.77|154.64|154.82|154.69|154.77|154.64|24
1744191210000|2025-04-09 09:33:30|154.72|154.59|154.72|154.59|154.72|154.59|154.67|154.59|33
1744191220000|2025-04-09 09:33:40|154.77|154.64|154.72|154.59|154.77|154.69|154.67|154.59|11
1744191230000|2025-04-09 09:33:50|154.77|154.64|154.87|154.74|154.87|154.79|154.77|154.64|23
1744191240000|2025-04-09 09:34:00|154.92|154.79|154.87|154.74|154.92|154.84|154.87|154.74|3
1744191250000|2025-04-09 09:34:10|154.82|154.79|154.87|154.74|154.87|154.79|154.82|154.74|0
1744191260000|2025-04-09 09:34:20|154.82|154.79|154.92|154.79|154.92|154.79|154.82|154.74|1
1744191280000|2025-04-09 09:34:40|154.87|154.74|154.87|154.74|154.87|154.74|154.87|154.74|0
1744191290000|2025-04-09 09:34:50|154.82|154.69|154.82|154.69|154.82|154.74|154.82|154.69|1
1744191300000|2025-04-09 09:35:00|154.87|154.74|154.77|154.64|154.87|154.74|154.77|154.64|25
1744191310000|2025-04-09 09:35:10|154.72|154.54|154.67|154.54|154.72|154.59|154.62|154.54|9
1744191320000|2025-04-09 09:35:20|154.72|154.59|154.72|154.59|154.72|154.59|154.72|154.59|0
1744191330000|2025-04-09 09:35:30|154.77|154.64|154.72|154.64|154.77|154.64|154.72|154.59|6
1744191340000|2025-04-09 09:35:40|154.77|154.69|154.77|154.64|154.77|154.69|154.72|154.64|6
1744191350000|2025-04-09 09:35:50|154.82|154.69|154.77|154.64|154.82|154.69|154.77|154.64|7
1744191360000|2025-04-09 09:36:00|154.72|154.69|154.82|154.69|154.82|154.74|154.72|154.59|1
1744191370000|2025-04-09 09:36:10|154.87|154.74|154.92|154.79|154.92|154.79|154.87|154.74|2
1744191380000|2025-04-09 09:36:20|154.87|154.74|154.92|154.79|154.92|154.79|154.87|154.74|4
1744191390000|2025-04-09 09:36:30|154.87|154.74|154.87|154.79|154.87|154.79|154.87|154.74|0
1744191400000|2025-04-09 09:36:40|154.92|154.84|154.92|154.79|154.92|154.84|154.82|154.74|8
1744191410000|2025-04-09 09:36:50|154.87|154.74|154.87|154.74|154.87|154.79|154.87|154.74|0
1744191420000|2025-04-09 09:37:00|154.92|154.79|154.92|154.84|154.92|154.84|154.87|154.74|4
1744191430000|2025-04-09 09:37:10|154.97|154.89|154.92|154.79|154.97|154.89|154.92|154.79|4
1744191440000|2025-04-09 09:37:20|154.97|154.84|154.92|154.79|154.97|154.89|154.92|154.79|0
1744191450000|2025-04-09 09:37:30|154.87||154.92||154.92||154.87||6
1744191460000|2025-04-09 09:37:40|154.87|154.74|154.82|154.69|154.87|154.74|154.77|154.69|19
1744191470000|2025-04-09 09:37:50|154.77|154.64|154.77|154.64|154.77|154.64|154.77|154.64|1
1744191480000|2025-04-09 09:38:00|154.72|154.69|154.77|154.64|154.82|154.69|154.72|154.64|3
1744191490000|2025-04-09 09:38:10|154.72|154.59|154.72|154.59|154.72|154.59|154.72|154.59|5
1744191500000|2025-04-09 09:38:20|154.67||154.72||154.72||154.67||0
1744191510000|2025-04-09 09:38:30|154.67|154.54|154.67|154.59|154.67|154.59|154.67|154.54|0
1744191520000|2025-04-09 09:38:40|154.72|154.64|154.72|154.59|154.77|154.69|154.72|154.59|7
1744191530000|2025-04-09 09:38:50|154.67|154.54|154.67|154.59|154.67|154.59|154.67|154.54|13
1744191540000|2025-04-09 09:39:00|154.72|154.54|154.57|154.49|154.72|154.54|154.57|154.49|59
1744191550000|2025-04-09 09:39:10||154.44||154.44||154.44||154.44|0
1744191560000|2025-04-09 09:39:20|154.52|154.39|154.57|154.49|154.57|154.49|154.47|154.39|24
1744191570000|2025-04-09 09:39:30|154.62|154.54|154.67|154.59|154.67|154.59|154.62|154.54|29
1744191580000|2025-04-09 09:39:40|154.72|154.54|154.62|154.54|154.72|154.54|154.62|154.54|28
1744191590000|2025-04-09 09:39:50|154.57|154.49|154.62|154.54|154.62|154.54|154.57|154.44|82
1744191600000|2025-04-09 09:40:00|154.67|154.49|154.57|154.44|154.67|154.49|154.52|154.44|28
1744191610000|2025-04-09 09:40:10|154.62|154.49|154.52|154.39|154.62|154.49|154.52|154.39|42
1744191620000|2025-04-09 09:40:20|154.47|154.34|154.47|154.34|154.47|154.39|154.42|154.34|35
1744191630000|2025-04-09 09:40:30|154.42||154.47||154.47||154.42||19
1744191640000|2025-04-09 09:40:40|154.42|154.29|154.42|154.29|154.47|154.34|154.37|154.29|19
1744191650000|2025-04-09 09:40:50|154.37|154.34|154.42|154.29|154.42|154.34|154.37|154.29|5
1744191660000|2025-04-09 09:41:00|154.37|154.24|154.42|154.29|154.42|154.34|154.37|154.24|40
1744191670000|2025-04-09 09:41:10|154.37|154.34|154.42|154.29|154.42|154.34|154.32|154.24|70
1744191680000|2025-04-09 09:41:20|154.37|154.24|154.42|154.29|154.42|154.29|154.37|154.24|40
1744191690000|2025-04-09 09:41:30|154.37||154.42||154.42||154.37||49
1744191700000|2025-04-09 09:41:40|154.37||154.37||154.42||154.37||136
1744191710000|2025-04-09 09:41:50|154.42|154.34|154.52|154.39|154.52|154.39|154.42|154.29|66
1744191720000|2025-04-09 09:42:00|154.57|154.44|154.52|154.44|154.57|154.44|154.52|154.39|15
1744191730000|2025-04-09 09:42:10|154.47|154.39|154.47|154.34|154.47|154.39|154.42|154.34|14
1744191740000|2025-04-09 09:42:20|154.42|154.29|154.42|154.29|154.47|154.29|154.42|154.29|6
1744191750000|2025-04-09 09:42:30|154.37|154.34|154.42|154.29|154.42|154.34|154.37|154.29|17
1744191760000|2025-04-09 09:42:40|154.37|154.34|154.42|154.29|154.47|154.34|154.37|154.29|2
1744191770000|2025-04-09 09:42:50|154.47|154.34|154.42|154.29|154.47|154.34|154.37|154.29|20
1744191780000|2025-04-09 09:43:00|154.32|154.24|154.37|154.24|154.37|154.24|154.32|154.24|30
1744191790000|2025-04-09 09:43:10|154.42|154.29|154.42|154.29|154.42|154.34|154.37|154.24|16
1744191800000|2025-04-09 09:43:20|154.37|154.24|154.37|154.24|154.37|154.29|154.32|154.24|14
1744191810000|2025-04-09 09:43:30||154.29||154.24||154.29||154.24|5
1744191820000|2025-04-09 09:43:40|154.32|154.19|154.37|154.29|154.37|154.29|154.32|154.19|31
1744191830000|2025-04-09 09:43:50|154.42|154.34|154.42|154.29|154.42|154.34|154.42|154.29|40
1744191840000|2025-04-09 09:44:00|154.37|154.24|154.37|154.24|154.42|154.24|154.32|154.19|20
1744191850000|2025-04-09 09:44:10|154.32|154.29|154.32|154.19|154.32|154.29|154.32|154.19|0
1744191860000|2025-04-09 09:44:20|154.27|154.14|154.27|154.19|154.27|154.19|154.27|154.14|2
1744191870000|2025-04-09 09:44:30|154.32|154.14|154.37|154.24|154.37|154.29|154.32|154.14|102
1744191880000|2025-04-09 09:44:40|154.32|154.19|154.32|154.19|154.32|154.19|154.27|154.19|2
1744191890000|2025-04-09 09:44:50|154.42|154.24|154.42|154.29|154.42|154.29|154.37|154.24|3
1744191900000|2025-04-09 09:45:00|154.37|154.34|154.27|154.14|154.42|154.34|154.27|154.14|20
1744191910000|2025-04-09 09:45:10|154.32|154.19|154.32|154.19|154.32|154.19|154.27|154.14|7
1744191920000|2025-04-09 09:45:20|154.27|154.14|154.27|154.14|154.27|154.19|154.22|154.14|1
1744191930000|2025-04-09 09:45:30|154.22||154.22||154.22||154.22||0
1744191940000|2025-04-09 09:45:40|154.17|154.09|154.12|153.99|154.17|154.09|154.12|153.99|11
1744191950000|2025-04-09 09:45:50|154.07|154.04|154.12|153.99|154.12|154.04|154.07|153.99|1
1744191960000|2025-04-09 09:46:00|154.07|153.94|154.07|153.99|154.07|153.99|154.07|153.94|1
1744191970000|2025-04-09 09:46:10|154.12|154.04|154.17|154.04|154.17|154.09|154.12|154.04|12
1744191980000|2025-04-09 09:46:20|154.12|153.99|154.02|153.94|154.12|153.99|154.02|153.94|1
1744191990000|2025-04-09 09:46:30|154.07|153.99|154.07|153.94|154.07|153.99|154.07|153.94|2
1744192010000|2025-04-09 09:46:50||153.99||153.94||153.99||153.94|0
1744192020000|2025-04-09 09:47:00|154.02|153.89|154.07|153.99|154.07|153.99|154.02|153.89|16
1744192030000|2025-04-09 09:47:10|154.12||154.12||154.12||154.12||55
1744192040000|2025-04-09 09:47:20|154.17|154.04|154.17|154.04|154.17|154.04|154.17|153.99|35
1744192050000|2025-04-09 09:47:30|154.02|153.94|154.07|153.99|154.07|153.99|154.02|153.89|476
1744192060000|2025-04-09 09:47:40|154.12|154.04|154.17|154.04|154.22|154.14|154.12|154.04|35
1744192070000|2025-04-09 09:47:50|154.07|153.99|154.07|153.99|154.07|153.99|154.07|153.99|250
1744192080000|2025-04-09 09:48:00|154.12|153.94|154.02|153.94|154.12|153.94|154.02|153.94|7
1744192090000|2025-04-09 09:48:10|154.07|153.89|154.02|153.89|154.07|153.89|154.02|153.89|1631
1744192100000|2025-04-09 09:48:20|154.07|153.94|154.07|153.99|154.07|153.99|154.07|153.94|0
1744192110000|2025-04-09 09:48:30|154.02|153.94|153.97|153.84|154.02|153.94|153.92|153.84|8
1744192120000|2025-04-09 09:48:40|153.92|153.89|153.97|153.89|153.97|153.89|153.92|153.84|3
1744192130000|2025-04-09 09:48:50|153.92|153.84|153.97|153.89|153.97|153.89|153.92|153.84|5
1744192140000|2025-04-09 09:49:00|154.02|153.94|154.17|154.04|154.17|154.04|154.02|153.94|92
1744192150000|2025-04-09 09:49:10|154.22|154.09|154.17|154.04|154.22|154.14|154.17|154.04|6
1744192160000|2025-04-09 09:49:20|154.12|153.99|154.17|154.04|154.17|154.04|154.12|153.99|3
1744192170000|2025-04-09 09:49:30|154.12|154.09|154.17|154.04|154.17|154.09|154.12|154.04|2
1744192180000|2025-04-09 09:49:40|154.12|153.99|154.12|153.99|154.17|153.99|154.07|153.94|4
1744192200000|2025-04-09 09:50:00|154.07|154.04|154.07|153.94|154.07|154.04|154.07|153.94|10
1744192210000|2025-04-09 09:50:10|154.02|153.99|154.07|153.94|154.07|153.99|154.02|153.94|13
1744192220000|2025-04-09 09:50:20|154.02|153.99|154.12|153.99|154.12|153.99|154.02|153.99|2
1744192230000|2025-04-09 09:50:30|154.07||154.12||154.12||154.07||51
1744192240000|2025-04-09 09:50:40|154.07|153.94|154.12|154.04|154.12|154.04|154.07|153.94|6
1744192250000|2025-04-09 09:50:50|154.07|153.99|154.12|153.99|154.12|154.04|154.07|153.99|1
1744192260000|2025-04-09 09:51:00|154.22|154.04|154.17|154.09|154.22|154.09|154.17|154.04|24
1744192270000|2025-04-09 09:51:10|154.12|154.04|154.22|154.14|154.22|154.14|154.12|154.04|1383
1744192280000|2025-04-09 09:51:20|154.32|154.19|154.32|154.19|154.32|154.19|154.32|154.19|16
1744192290000|2025-04-09 09:51:30|154.37|154.24|154.37|154.24|154.37|154.24|154.37|154.24|0
1744192300000|2025-04-09 09:51:40|154.42|154.29|154.27|154.14|154.42|154.29|154.27|154.14|16
1744192310000|2025-04-09 09:51:50|154.32|154.19|154.32|154.19|154.32|154.19|154.27|154.19|2
1744192320000|2025-04-09 09:52:00|154.27|154.14|154.27|154.14|154.32|154.14|154.27|154.14|0
1744192330000|2025-04-09 09:52:10|154.32|154.19|154.32|154.19|154.32|154.24|154.27|154.19|20
1744192340000|2025-04-09 09:52:20|154.27|154.24|154.42|154.29|154.42|154.29|154.27|154.24|20
1744192350000|2025-04-09 09:52:30|154.37||154.42||154.42||154.37||5
1744192360000|2025-04-09 09:52:40|154.37|154.24|154.37|154.24|154.37|154.24|154.32|154.24|88
1744192370000|2025-04-09 09:52:50|154.32|154.14|154.27|154.14|154.32|154.14|154.27|154.14|10
1744192380000|2025-04-09 09:53:00|154.22|154.19|154.27|154.19|154.32|154.24|154.22|154.19|0
1744192390000|2025-04-09 09:53:10|154.22|154.14|154.27|154.14|154.27|154.19|154.22|154.14|5
1744192400000|2025-04-09 09:53:20|154.22|154.19|154.22|154.14|154.22|154.19|154.22|154.14|1
1744192410000|2025-04-09 09:53:30|154.27|154.19|154.27|154.19|154.27|154.19|154.27|154.14|6
1744192420000|2025-04-09 09:53:40|154.22|154.14|154.17|154.09|154.22|154.14|154.17|154.04|9
1744192430000|2025-04-09 09:53:50|154.22|154.14|154.22|154.09|154.22|154.14|154.22|154.09|22
1744192440000|2025-04-09 09:54:00||154.14||154.14||154.14||154.14|3
1744192450000|2025-04-09 09:54:10|154.17|154.09|154.17|154.04|154.17|154.14|154.17|154.04|12
1744192460000|2025-04-09 09:54:20||154.09||154.04||154.09||154.04|1
1744192470000|2025-04-09 09:54:30|154.12|154.09|154.17|154.09|154.17|154.09|154.12|154.04|3
1744192480000|2025-04-09 09:54:40|154.22|154.14|154.17|154.09|154.22|154.14|154.17|154.09|30
1744192490000|2025-04-09 09:54:50|154.12|153.99|154.12|153.99|154.12|153.99|154.12|153.99|4
1744192500000|2025-04-09 09:55:00|154.07|154.04|154.12|153.99|154.17|154.04|154.07|153.99|5
1744192510000|2025-04-09 09:55:10|154.17|154.04|154.12|153.99|154.17|154.04|154.07|153.99|2
1744192520000|2025-04-09 09:55:20|154.07||154.07||154.07||154.07||2
1744192530000|2025-04-09 09:55:30|154.12|154.04|154.27|154.14|154.27|154.14|154.12|154.04|6
1744192540000|2025-04-09 09:55:40|154.32|154.19|154.32|154.19|154.32|154.24|154.27|154.19|8
1744192550000|2025-04-09 09:55:50|154.37|154.24|154.27|154.19|154.42|154.29|154.27|154.19|8
1744192560000|2025-04-09 09:56:00|154.32|154.14|154.17|154.04|154.32|154.14|154.17|154.04|26
1744192570000|2025-04-09 09:56:10|154.22|154.09|154.22|154.14|154.22|154.14|154.17|154.09|8
1744192580000|2025-04-09 09:56:20|154.17|154.09|154.22|154.14|154.22|154.14|154.17|154.09|3
1744192590000|2025-04-09 09:56:30|154.17|154.09|154.22|154.14|154.22|154.14|154.17|154.09|1
1744192600000|2025-04-09 09:56:40|154.32|154.19|154.27|154.14|154.32|154.19|154.27|154.14|18
1744192610000|2025-04-09 09:56:50|154.22||154.22||154.22||154.22||0
1744192620000|2025-04-09 09:57:00||154.09||154.09||154.14||154.09|4
1744192630000|2025-04-09 09:57:10|154.17|154.04|154.12|154.04|154.22|154.04|154.07|153.99|20
1744192640000|2025-04-09 09:57:20||153.99||154.04||154.04||153.99|0
1744192660000|2025-04-09 09:57:40||153.99||153.99||153.99||153.99|6
1744192670000|2025-04-09 09:57:50|154.07|153.94|154.17|154.09|154.17|154.09|154.07|153.94|27
1744192680000|2025-04-09 09:58:00|154.22|154.04|154.17|154.04|154.22|154.09|154.12|154.04|10
1744192690000|2025-04-09 09:58:10|154.12|154.09|154.17|154.09|154.17|154.09|154.12|154.09|1
1744192700000|2025-04-09 09:58:20||154.04||154.04||154.09||154.04|28
1744192710000|2025-04-09 09:58:30|154.12|153.99|154.02|153.94|154.12|153.99|154.02|153.94|4
1744192720000|2025-04-09 09:58:40|154.07|153.89|154.07|153.94|154.07|153.94|154.07|153.89|3
1744192730000|2025-04-09 09:58:50|154.02|153.89|154.07|153.94|154.07|153.94|153.97|153.89|24
1744192740000|2025-04-09 09:59:00|154.02|153.99|154.07|153.94|154.07|153.99|154.02|153.94|2
1744192750000|2025-04-09 09:59:10|154.02|153.89|154.02|153.89|154.02|153.89|153.97|153.89|2
1744192760000|2025-04-09 09:59:20|153.97||153.97||153.97||153.97||0
1744192770000|2025-04-09 09:59:30|153.92|153.84|153.87|153.74|153.92|153.84|153.87|153.74|54
1744192780000|2025-04-09 09:59:40|153.92|153.79|153.87|153.79|153.92|153.84|153.87|153.74|73
1744192790000|2025-04-09 09:59:50|153.82|153.74|153.82|153.74|153.82|153.74|153.82|153.74|5
1744192800000|2025-04-09 10:00:00|153.77|153.69|153.77|153.64|153.82|153.74|153.72|153.64|27
1744192810000|2025-04-09 10:00:10|153.72|153.59|153.67|153.54|153.77|153.64|153.62|153.54|15
1744192820000|2025-04-09 10:00:20|153.72|153.59|153.72|153.64|153.72|153.64|153.67|153.54|14
1744192830000|2025-04-09 10:00:30|153.67|153.59|153.72|153.64|153.72|153.64|153.67|153.59|9
1744192840000|2025-04-09 10:00:40|153.77|153.69|153.77|153.69|153.82|153.74|153.77|153.69|13
1744192850000|2025-04-09 10:00:50|153.72|153.64|153.67|153.59|153.72|153.64|153.67|153.54|13
1744192860000|2025-04-09 10:01:00|153.72|153.64|153.72|153.64|153.77|153.64|153.67|153.59|3
1744192870000|2025-04-09 10:01:10|153.67|153.59|153.82|153.74|153.92|153.79|153.67|153.59|114
1744192880000|2025-04-09 10:01:20|153.87|153.69|153.82|153.74|153.87|153.79|153.77|153.69|32
1744192890000|2025-04-09 10:01:30|153.87|153.79|153.92|153.84|153.97|153.89|153.87|153.79|15
1744192900000|2025-04-09 10:01:40|153.87|153.79|153.92|153.84|153.92|153.84|153.87|153.79|52
1744192910000|2025-04-09 10:01:50|153.87|153.79|153.92|153.84|153.92|153.84|153.87|153.79|5
1744192920000|2025-04-09 10:02:00|153.97|153.79|153.92|153.84|153.97|153.84|153.92|153.79|19
1744192930000|2025-04-09 10:02:10|153.87|153.79|153.77|153.69|153.87|153.79|153.77|153.69|52
1744192940000|2025-04-09 10:02:20|153.72|153.64|153.72|153.64|153.72|153.64|153.72|153.59|42
1744192950000|2025-04-09 10:02:30|153.77|153.69|153.72|153.59|153.77|153.69|153.72|153.59|40
1744192960000|2025-04-09 10:02:40|153.77|153.64|153.72|153.59|153.77|153.64|153.72|153.59|2
1744192970000|2025-04-09 10:02:50|153.77|153.64|153.77|153.64|153.77|153.69|153.72|153.64|0
1744192980000|2025-04-09 10:03:00|153.82|153.69|153.87|153.79|153.87|153.79|153.77|153.69|224
1744192990000|2025-04-09 10:03:10|153.82|153.74|153.77|153.64|153.87|153.79|153.77|153.64|45
1744193000000|2025-04-09 10:03:20|153.72|153.59|153.67|153.59|153.72|153.64|153.67|153.59|38
1744193010000|2025-04-09 10:03:30|153.72||153.67||153.72||153.67||0
1744193030000|2025-04-09 10:03:50|153.72|153.54|153.77|153.64|153.77|153.69|153.72|153.54|75
1744193040000|2025-04-09 10:04:00|153.72|153.59|153.72|153.64|153.77|153.69|153.67|153.59|31
1744193050000|2025-04-09 10:04:10|153.77|153.59|153.77|153.69|153.77|153.69|153.72|153.59|52
1744193060000|2025-04-09 10:04:20|153.72|153.64|153.77|153.69|153.77|153.69|153.72|153.64|48
1744193080000|2025-04-09 10:04:40|153.82|153.74|153.82|153.69|153.82|153.74|153.77|153.64|29
1744193090000|2025-04-09 10:04:50|153.77|153.74|153.82|153.69|153.82|153.74|153.77|153.69|9
1744193100000|2025-04-09 10:05:00|153.77|153.64|153.62|153.54|153.82|153.64|153.62|153.54|260
1744193110000|2025-04-09 10:05:10|153.57|153.49|153.52|153.44|153.57|153.49|153.52|153.39|134
1744193120000|2025-04-09 10:05:20|153.47|153.39|153.57|153.44|153.57|153.44|153.47|153.39|1098
1744193130000|2025-04-09 10:05:30|153.52|153.39|153.52|153.39|153.52|153.39|153.47|153.39|19
1744193140000|2025-04-09 10:05:40|153.47|153.44|153.52|153.44|153.52|153.44|153.47|153.39|19
1744193160000|2025-04-09 10:06:00|153.57|153.49|153.57|153.49|153.62|153.49|153.52|153.44|59
1744193170000|2025-04-09 10:06:10|153.52|153.44|153.57|153.44|153.57|153.49|153.52|153.44|1
1744193180000|2025-04-09 10:06:20|153.52|153.49|153.57|153.49|153.62|153.54|153.52|153.49|4
1744193190000|2025-04-09 10:06:30|153.62|153.54|153.62|153.54|153.62|153.54|153.57|153.49|6
1744193200000|2025-04-09 10:06:40|153.57|153.49|153.52|153.44|153.57|153.49|153.47|153.39|28
1744193210000|2025-04-09 10:06:50|153.57|153.39|153.57|153.44|153.57|153.44|153.52|153.39|10
1744193220000|2025-04-09 10:07:00|153.52|153.49|153.67|153.54|153.67|153.59|153.52|153.49|67
1744193230000|2025-04-09 10:07:10|153.62|153.59|153.57|153.49|153.67|153.59|153.57|153.49|8
1744193240000|2025-04-09 10:07:20|153.62|153.44|153.62|153.49|153.62|153.54|153.57|153.44|1
1744193250000|2025-04-09 10:07:30|153.57|153.54|153.52|153.44|153.62|153.54|153.52|153.39|34
1744193260000|2025-04-09 10:07:40|153.47|153.39|153.47|153.39|153.47|153.39|153.47|153.39|2
1744193270000|2025-04-09 10:07:50|153.52|153.34|153.57|153.49|153.57|153.49|153.47|153.34|21
1744193280000|2025-04-09 10:08:00|153.62|153.44|153.62|153.54|153.67|153.54|153.62|153.44|9
1744193290000|2025-04-09 10:08:10|153.67|153.59|153.62|153.54|153.67|153.59|153.62|153.54|11
1744193300000|2025-04-09 10:08:20|153.67|153.59|153.67|153.59|153.67|153.59|153.62|153.54|0
1744193310000|2025-04-09 10:08:30|153.62|153.49|153.52|153.44|153.62|153.49|153.52|153.44|17
1744193320000|2025-04-09 10:08:40|153.57|153.49|153.67|153.54|153.67|153.54|153.52|153.49|47
1744193330000|2025-04-09 10:08:50|153.62|153.49|153.62|153.54|153.62|153.54|153.62|153.49|0
1744193340000|2025-04-09 10:09:00|153.67|153.49|153.57|153.49|153.67|153.59|153.57|153.49|9
1744193350000|2025-04-09 10:09:10|153.62|153.54|153.47|153.39|153.62|153.54|153.42|153.34|41
1744193360000|2025-04-09 10:09:20|153.52|153.34|153.47|153.34|153.52|153.39|153.47|153.34|1
1744193370000|2025-04-09 10:09:30||153.39||153.39||153.39||153.34|5
1744193380000|2025-04-09 10:09:40|153.52|153.44|153.52|153.44|153.57|153.49|153.52|153.39|34
1744193390000|2025-04-09 10:09:50|153.57|153.39|153.62|153.49|153.62|153.49|153.52|153.39|14
1744193400000|2025-04-09 10:10:00|153.57|153.54|153.67|153.54|153.67|153.54|153.57|153.54|1
1744193410000|2025-04-09 10:10:10|153.62|153.59|153.52|153.44|153.67|153.59|153.52|153.44|42
1744193420000|2025-04-09 10:10:20|153.57|153.39|153.52|153.39|153.57|153.44|153.52|153.39|0
1744193430000|2025-04-09 10:10:30|153.47|153.44|153.52|153.44|153.57|153.49|153.47|153.39|24
1744193440000|2025-04-09 10:10:40|153.47|153.39|153.52|153.44|153.57|153.49|153.47|153.39|18
1744193450000|2025-04-09 10:10:50|153.57|153.49|153.57|153.49|153.57|153.49|153.52|153.44|7
1744193460000|2025-04-09 10:11:00|153.52|153.39|153.52|153.39|153.52|153.44|153.52|153.39|33
1744193470000|2025-04-09 10:11:10|153.47|153.44|153.47|153.39|153.52|153.44|153.47|153.39|6
1744193480000|2025-04-09 10:11:20|153.42|153.34|153.47|153.39|153.52|153.39|153.42|153.34|7
1744193490000|2025-04-09 10:11:30|153.52|153.44|153.47|153.39|153.52|153.44|153.47|153.39|14
1744193500000|2025-04-09 10:11:40|153.52|153.44|153.42|153.34|153.52|153.44|153.42|153.34|61
1744193510000|2025-04-09 10:11:50|153.37|153.29|153.57|153.44|153.57|153.44|153.37|153.29|4
1744193520000|2025-04-09 10:12:00|153.52|153.49|153.57|153.44|153.57|153.49|153.47|153.39|8
1744193530000|2025-04-09 10:12:10|153.62|153.49|153.62|153.49|153.62|153.54|153.57|153.49|5
1744193540000|2025-04-09 10:12:20|153.57|153.44|153.62|153.54|153.62|153.54|153.52|153.44|0
1744193550000|2025-04-09 10:12:30|153.57|153.49|153.52|153.44|153.62|153.54|153.52|153.44|11
1744193560000|2025-04-09 10:12:40|153.42|153.39|153.42|153.34|153.42|153.39|153.37|153.29|303
1744193570000|2025-04-09 10:12:50|153.37|153.29|153.42|153.34|153.47|153.34|153.37|153.29|23
1744193580000|2025-04-09 10:13:00|153.37|153.29|153.42|153.29|153.47|153.34|153.37|153.29|28
1744193590000|2025-04-09 10:13:10|153.37|153.34|153.42|153.34|153.47|153.39|153.37|153.29|13
1744193600000|2025-04-09 10:13:20|153.47|153.39|153.52|153.44|153.52|153.44|153.42|153.39|44
1744193610000|2025-04-09 10:13:30|153.57|153.39|153.67|153.54|153.67|153.54|153.57|153.39|18
1744193620000|2025-04-09 10:13:40|153.62|153.59|153.62|153.49|153.62|153.59|153.57|153.44|17
1744193630000|2025-04-09 10:13:50|153.57|153.44|153.62|153.54|153.62|153.54|153.52|153.44|43
1744193640000|2025-04-09 10:14:00|153.67|153.59|153.72|153.64|153.82|153.74|153.67|153.54|58
1744193650000|2025-04-09 10:14:10|153.77|153.59|153.77|153.69|153.82|153.69|153.77|153.59|30
1744193660000|2025-04-09 10:14:20|153.82|153.74|153.92|153.84|153.92|153.84|153.82|153.74|34
1744193670000|2025-04-09 10:14:30|153.87|153.79|153.92|153.84|153.92|153.84|153.87|153.79|2
1744193680000|2025-04-09 10:14:40|154.02|153.89|153.92|153.84|154.02|153.94|153.92|153.84|16
1744193690000|2025-04-09 10:14:50|153.87|153.79|153.87|153.79|153.92|153.84|153.87|153.79|17
1744193700000|2025-04-09 10:15:00|153.92|153.74|153.92|153.84|154.02|153.89|153.92|153.74|52
1744193710000|2025-04-09 10:15:10|153.87|153.79|153.77|153.69|153.92|153.79|153.77|153.64|43
1744193720000|2025-04-09 10:15:20|153.82|153.64|153.72|153.64|153.82|153.64|153.72|153.64|5
1744193730000|2025-04-09 10:15:30|153.77|153.69|153.67|153.59|153.82|153.69|153.67|153.54|21
1744193740000|2025-04-09 10:15:40|153.72|153.54|153.67|153.59|153.72|153.59|153.62|153.54|8
1744193750000|2025-04-09 10:15:50|153.72|153.64|153.72|153.59|153.72|153.64|153.67|153.54|8
1744193760000|2025-04-09 10:16:00|153.67|153.64|153.72|153.64|153.72|153.64|153.67|153.59|14
1744193770000|2025-04-09 10:16:10|||||||||2
1744193780000|2025-04-09 10:16:20|153.77|153.69|153.82|153.69|153.82|153.74|153.77|153.69|52
1744193790000|2025-04-09 10:16:30|153.77|153.64|153.82|153.74|153.87|153.74|153.77|153.64|21
1744193800000|2025-04-09 10:16:40|153.87|153.79|153.87|153.79|153.92|153.79|153.82|153.74|18
1744193810000|2025-04-09 10:16:50|153.92|153.84|153.97|153.89|154.02|153.89|153.87|153.79|0
1744193820000|2025-04-09 10:17:00|154.02|153.94|154.02|153.94|154.07|153.99|153.97|153.89|1
1744193830000|2025-04-09 10:17:10|154.07|153.99|154.12|154.04|154.17|154.09|154.02|153.99|12
1744193840000|2025-04-09 10:17:20|154.07|153.99|154.02|153.94|154.07|153.99|154.02|153.94|7
1744193850000|2025-04-09 10:17:30|154.07|153.89|154.02|153.94|154.07|153.94|153.97|153.89|49
1744193860000|2025-04-09 10:17:40|154.07|154.04|154.22|154.14|154.22|154.14|154.02|153.99|61
1744193870000|2025-04-09 10:17:50|154.27|154.09|154.27|154.14|154.27|154.19|154.22|154.09|11
1744193880000|2025-04-09 10:18:00|154.22|154.09|154.12|153.99|154.22|154.14|154.12|153.99|23
1744193890000|2025-04-09 10:18:10||154.04||154.04||154.04||153.99|0
1744193900000|2025-04-09 10:18:20|154.17|153.99|154.17|154.09|154.17|154.09|154.07|153.99|55
1744193910000|2025-04-09 10:18:30|154.22|154.14|154.17|154.09|154.27|154.14|154.17|154.09|4
1744193920000|2025-04-09 10:18:40|154.12|154.04|154.07|153.99|154.12|154.09|154.07|153.94|57
1744193930000|2025-04-09 10:18:50|154.02|153.94|153.97|153.84|154.07|153.94|153.97|153.84|42
1744193940000|2025-04-09 10:19:00|153.92|153.89|153.97|153.89|154.02|153.89|153.92|153.89|4
1744193950000|2025-04-09 10:19:10|153.92|153.84|153.92|153.84|153.97|153.89|153.92|153.79|5
1744193960000|2025-04-09 10:19:20|153.97|153.89|153.92|153.84|153.97|153.89|153.87|153.79|5
1744193970000|2025-04-09 10:19:30|153.87|153.79|153.92|153.79|153.92|153.84|153.87|153.79|12
1744193980000|2025-04-09 10:19:40|153.87|153.74|153.87|153.79|153.92|153.79|153.82|153.74|2
1744193990000|2025-04-09 10:19:50|153.92|153.84|153.77|153.69|153.92|153.84|153.77|153.69|7
1744194000000|2025-04-09 10:20:00|153.72|153.64|153.67|153.59|153.72|153.64|153.67|153.54|35
1744194010000|2025-04-09 10:20:10|153.72|153.54|153.67|153.59|153.72|153.59|153.67|153.54|1
1744194020000|2025-04-09 10:20:20|153.62|153.54|153.67|153.54|153.67|153.59|153.57|153.49|17
1744194030000|2025-04-09 10:20:30|153.62|153.49|153.52|153.44|153.62|153.49|153.52|153.39|16
1744194040000|2025-04-09 10:20:40|153.57|153.49|153.52|153.44|153.57|153.49|153.52|153.39|9
1744194050000|2025-04-09 10:20:50|153.47|153.39|153.47|153.34|153.52|153.39|153.42|153.34|20
1744194060000|2025-04-09 10:21:00|153.52|153.39|153.57|153.49|153.62|153.49|153.47|153.39|27
1744194070000|2025-04-09 10:21:10||153.44||153.49||153.49||153.44|0
1744194080000|2025-04-09 10:21:20|153.62|153.54|153.62|153.54|153.67|153.54|153.62|153.54|4
1744194090000|2025-04-09 10:21:30|153.67|153.49|153.62|153.54|153.67|153.54|153.57|153.49|18
1744194100000|2025-04-09 10:21:40|153.57|153.49|153.57|153.49|153.62|153.49|153.57|153.49|15
1744194110000|2025-04-09 10:21:50|153.52|153.44|153.62|153.54|153.62|153.54|153.52|153.44|29
1744194120000|2025-04-09 10:22:00|153.67|153.59|153.72|153.59|153.77|153.64|153.67|153.54|900
1744194130000|2025-04-09 10:22:10|153.67|153.64|153.72|153.59|153.72|153.64|153.67|153.54|77
1744194140000|2025-04-09 10:22:20|153.67|153.54|153.62|153.54|153.72|153.59|153.62|153.49|20
1744194150000|2025-04-09 10:22:30|153.67|153.59|153.72|153.64|153.72|153.64|153.67|153.59|9
1744194160000|2025-04-09 10:22:40|153.67|153.59|153.72|153.64|153.72|153.64|153.62|153.54|6
1744194170000|2025-04-09 10:22:50|153.67|153.59|153.67|153.59|153.67|153.59|153.67|153.59|0
1744194180000|2025-04-09 10:23:00|153.62|153.54|153.72|153.64|153.72|153.64|153.62|153.54|3
1744194190000|2025-04-09 10:23:10|153.67|153.59|153.67|153.54|153.67|153.64|153.67|153.54|22
1744194200000|2025-04-09 10:23:20|153.62||153.62||153.67||153.62||2
1744194210000|2025-04-09 10:23:30|153.57|153.49|153.47|153.39|153.57|153.49|153.47|153.34|40
1744194220000|2025-04-09 10:23:40|153.42|153.29|153.37|153.29|153.42|153.34|153.32|153.19|667
1744194230000|2025-04-09 10:23:50|153.42|153.34|153.42|153.29|153.47|153.34|153.37|153.29|91
1744194240000|2025-04-09 10:24:00|153.47|153.34|153.47|153.39|153.47|153.39|153.42|153.29|79
1744194250000|2025-04-09 10:24:10|153.52|153.44|153.47|153.39|153.52|153.44|153.47|153.39|16
1744194260000|2025-04-09 10:24:20|153.52|153.44|153.47|153.39|153.52|153.44|153.47|153.34|21
1744194270000|2025-04-09 10:24:30|153.42|153.34|153.42|153.34|153.42|153.39|153.42|153.34|1
1744194280000|2025-04-09 10:24:40|153.47|153.39|153.42|153.34|153.47|153.39|153.42|153.29|4
1744194290000|2025-04-09 10:24:50|153.37|153.29|153.42|153.29|153.42|153.34|153.37|153.29|13
1744194300000|2025-04-09 10:25:00|153.37|153.34|153.42|153.29|153.42|153.34|153.37|153.29|57
1744194310000|2025-04-09 10:25:10|153.37|153.24|153.37|153.24|153.42|153.24|153.37|153.24|3
1744194320000|2025-04-09 10:25:20|153.32|153.29|153.37|153.24|153.37|153.29|153.32|153.24|2
1744194330000|2025-04-09 10:25:30|153.42|153.29|153.47|153.34|153.47|153.39|153.37|153.29|36
1744194340000|2025-04-09 10:25:40|153.42|153.29|153.42|153.29|153.47|153.29|153.42|153.29|3
1744194350000|2025-04-09 10:25:50|153.37||153.42||153.42||153.37||0
1744194360000|2025-04-09 10:26:00|153.47|153.34|153.47|153.39|153.47|153.39|153.47|153.34|9
1744194370000|2025-04-09 10:26:10|153.52|153.44|153.52|153.39|153.52|153.44|153.47|153.39|3
1744194380000|2025-04-09 10:26:20|153.47|153.34|153.47|153.34|153.52|153.34|153.47|153.34|3
1744194390000|2025-04-09 10:26:30|153.52|153.39|153.57|153.44|153.57|153.44|153.52|153.39|3
1744194400000|2025-04-09 10:26:40|153.52|153.39|153.52|153.39|153.52|153.39|153.47|153.39|13
1744194410000|2025-04-09 10:26:50|153.57|153.44|153.57|153.44|153.57|153.49|153.57|153.44|17
1744194420000|2025-04-09 10:27:00|||||||||1680
1744194430000|2025-04-09 10:27:10|153.62|153.49|153.62|153.54|153.67|153.54|153.62|153.49|36
1744194440000|2025-04-09 10:27:20|153.72|153.59|153.67|153.59|153.72|153.59|153.67|153.59|6
1744194450000|2025-04-09 10:27:30|153.72|153.54|153.82|153.69|153.82|153.74|153.72|153.54|13
1744194460000|2025-04-09 10:27:40|153.77||153.77||153.77||153.77||0
1744194470000|2025-04-09 10:27:50|153.82||153.82||153.82||153.82||4
1744194480000|2025-04-09 10:28:00|153.77|153.74|153.82|153.69|153.82|153.74|153.77|153.69|8
1744194490000|2025-04-09 10:28:10|153.77||153.82||153.82||153.77||15
1744194500000|2025-04-09 10:28:20|153.87|153.74|153.82|153.69|153.87|153.79|153.82|153.69|64
1744194510000|2025-04-09 10:28:30|153.77||153.82||153.82||153.77||18
1744194530000|2025-04-09 10:28:50|153.92|153.74|153.87|153.79|153.92|153.79|153.87|153.74|72
1744194540000|2025-04-09 10:29:00|153.92|153.74|153.87|153.74|153.92|153.79|153.87|153.74|77
1744194550000|2025-04-09 10:29:10|153.92|153.79|153.87|153.74|153.97|153.84|153.77|153.69|314
1744194560000|2025-04-09 10:29:20|153.92|153.79|153.87|153.74|153.92|153.79|153.87|153.74|4
1744194570000|2025-04-09 10:29:30||153.79||153.74||153.79||153.74|1
1744194580000|2025-04-09 10:29:40|153.82|153.69|153.82|153.69|153.82|153.69|153.77|153.69|1
1744194590000|2025-04-09 10:29:50|153.87|153.74|153.87|153.79|153.87|153.79|153.87|153.74|1
1744194600000|2025-04-09 10:30:00|153.82|153.74|154.02|153.89|154.02|153.89|153.82|153.69|7
1744194610000|2025-04-09 10:30:10|153.97|153.84|154.02|153.89|154.02|153.89|153.97|153.84|13
1744194620000|2025-04-09 10:30:20|153.97|153.84|153.97|153.84|154.02|153.94|153.97|153.84|1
1744194630000|2025-04-09 10:30:30|153.92||153.97||153.97||153.92||4
1744194640000|2025-04-09 10:30:40|153.92|153.79|153.92|153.79|153.92|153.84|153.87|153.79|3
1744194650000|2025-04-09 10:30:50|153.87|153.84|153.92|153.79|153.92|153.84|153.87|153.79|10
1744194660000|2025-04-09 10:31:00||153.84||153.79||153.84||153.79|1
1744194670000|2025-04-09 10:31:10|153.97|153.84|153.97|153.84|153.97|153.84|153.92|153.84|12
1744194680000|2025-04-09 10:31:20|153.92|153.79|153.87|153.74|153.92|153.79|153.87|153.74|3
1744194690000|2025-04-09 10:31:30|153.82|153.69|153.77|153.64|153.87|153.69|153.72|153.64|70
1744194700000|2025-04-09 10:31:40|153.72||153.72||153.72||153.72||0
1744194710000|2025-04-09 10:31:50|153.77|153.69|153.72|153.64|153.77|153.69|153.72|153.64|8
1744194720000|2025-04-09 10:32:00|153.77|153.69|153.77|153.64|153.77|153.69|153.77|153.64|7
1744194730000|2025-04-09 10:32:10|153.72|153.59|153.67|153.59|153.72|153.64|153.67|153.59|51
1744194740000|2025-04-09 10:32:20|153.72|153.64|153.72|153.64|153.72|153.64|153.72|153.64|0
1744194750000|2025-04-09 10:32:30|153.67|153.59|153.67|153.54|153.67|153.59|153.62|153.54|11
1744194760000|2025-04-09 10:32:40|153.62||153.62||153.62||153.62||23
1744194770000|2025-04-09 10:32:50||153.49||153.49||153.49||153.49|19
1744194780000|2025-04-09 10:33:00||153.54||153.54||153.54||153.49|422
1744194790000|2025-04-09 10:33:10|153.57|153.49|153.62|153.49|153.62|153.49|153.57|153.49|22
1744194800000|2025-04-09 10:33:20||153.54||153.54||153.54||153.54|78
1744194810000|2025-04-09 10:33:30|153.52|153.49|153.57|153.44|153.57|153.49|153.52|153.39|39
1744194820000|2025-04-09 10:33:40|153.52|153.39|153.47|153.39|153.52|153.39|153.47|153.34|0
1744194830000|2025-04-09 10:33:50|153.52|153.44|153.52|153.39|153.52|153.44|153.47|153.39|40
1744194840000|2025-04-09 10:34:00||153.44||153.44||153.44||153.44|0
1744194850000|2025-04-09 10:34:10|153.47|153.39|153.47|153.39|153.47|153.39|153.47|153.39|18
1744194860000|2025-04-09 10:34:20|153.52|153.34|153.52|153.39|153.52|153.39|153.52|153.34|99
1744194870000|2025-04-09 10:34:30|153.47|153.29|153.47|153.34|153.47|153.34|153.37|153.29|275
1744194880000|2025-04-09 10:34:40|153.42|153.44|153.52|153.44|153.52|153.44|153.42|153.39|39
1744194890000|2025-04-09 10:34:50|153.57|153.49|153.57|153.44|153.57|153.49|153.57|153.44|29
1744194900000|2025-04-09 10:35:00|153.62|153.49|153.62|153.54|153.62|153.54|153.62|153.49|189
1744194910000|2025-04-09 10:35:10|153.57|153.49|153.62|153.49|153.62|153.49|153.57|153.49|5
1744194920000|2025-04-09 10:35:20||153.54||153.54||153.54||153.54|24
1744194930000|2025-04-09 10:35:30|153.57|153.49|153.57|153.44|153.57|153.49|153.57|153.44|30
1744194940000|2025-04-09 10:35:40|153.52|153.39|153.42|153.29|153.52|153.39|153.37|153.29|35
1744194950000|2025-04-09 10:35:50||153.34||153.34||153.34||153.29|18
1744194960000|2025-04-09 10:36:00|153.37|153.29|153.42|153.34|153.42|153.34|153.37|153.24|65
1744194970000|2025-04-09 10:36:10||153.29||153.34||153.34||153.29|80
1744194980000|2025-04-09 10:36:20|153.47|153.39|153.52|153.39|153.52|153.44|153.47|153.34|59
1744194990000|2025-04-09 10:36:30|153.47|153.34|153.47|153.34|153.47|153.34|153.47|153.34|2
1744195000000|2025-04-09 10:36:40|153.42|153.29|153.42|153.29|153.47|153.29|153.42|153.29|0
1744195010000|2025-04-09 10:36:50||153.34||153.34||153.34||153.34|1373
1744195020000|2025-04-09 10:37:00|153.52|153.39|153.47|153.34|153.52|153.39|153.47|153.34|70
1744195030000|2025-04-09 10:37:10|153.52|153.39|153.47|153.39|153.52|153.44|153.47|153.34|19
1744195040000|2025-04-09 10:37:20|153.42|153.34|153.47|153.39|153.47|153.39|153.42|153.34|15
1744195050000|2025-04-09 10:37:30|||||||||19
1744195060000|2025-04-09 10:37:40|153.42|153.34|153.47|153.39|153.47|153.39|153.42|153.34|55
1744195070000|2025-04-09 10:37:50||153.34||153.34||153.39||153.34|1
1744195080000|2025-04-09 10:38:00|153.42||153.47||153.47||153.42||62
1744195090000|2025-04-09 10:38:10|153.42|153.29|153.37|153.24|153.42|153.29|153.37|153.24|1
1744195110000|2025-04-09 10:38:30|153.32||153.37||153.37||153.32||97
1744195120000|2025-04-09 10:38:40|153.32|153.14|153.32|153.24|153.37|153.24|153.27|153.14|1
1744195130000|2025-04-09 10:38:50||153.19||153.19||153.19||153.19|12
1744195140000|2025-04-09 10:39:00|153.27|153.24|153.32|153.19|153.32|153.24|153.27|153.19|25
1744195160000|2025-04-09 10:39:20|153.37|153.24|153.42|153.29|153.42|153.29|153.37|153.24|127
1744195170000|2025-04-09 10:39:30|153.47|153.34|153.47|153.34|153.47|153.34|153.47|153.34|18
1744195180000|2025-04-09 10:39:40|153.52|153.39|153.52|153.44|153.57|153.44|153.52|153.39|18
1744195190000|2025-04-09 10:39:50|153.47|153.39|153.52|153.39|153.52|153.39|153.47|153.39|48
1744195200000|2025-04-09 10:40:00|153.47|153.34|153.52|153.44|153.52|153.44|153.47|153.34|18
1744195210000|2025-04-09 10:40:10|153.57|153.49|153.62|153.54|153.67|153.54|153.57|153.49|184
1744195220000|2025-04-09 10:40:20|153.72|153.59|153.77|153.64|153.87|153.74|153.72|153.59|200
1744195230000|2025-04-09 10:40:30|153.72|153.69|153.77|153.64|153.77|153.69|153.72|153.64|7
1744195240000|2025-04-09 10:40:40|153.72|153.59|153.77|153.69|153.77|153.69|153.67|153.59|55
1744195250000|2025-04-09 10:40:50|153.72|153.64|153.87|153.74|153.87|153.74|153.72|153.64|43
1744195260000|2025-04-09 10:41:00|153.82|153.69|153.82|153.69|153.82|153.74|153.82|153.69|2
1744195270000|2025-04-09 10:41:10|153.92|153.74|153.97|153.84|154.02|153.94|153.92|153.74|56
1744195280000|2025-04-09 10:41:20|153.92|153.89|154.02|153.89|154.02|153.94|153.92|153.84|79
1744195290000|2025-04-09 10:41:30|153.97|153.84|153.87|153.79|154.02|153.84|153.87|153.79|60
1744195300000|2025-04-09 10:41:40|153.82|153.74|153.77|153.64|153.82|153.74|153.72|153.64|23
1744195310000|2025-04-09 10:41:50|153.72|153.59|153.82|153.69|153.82|153.69|153.72|153.59|311
1744195320000|2025-04-09 10:42:00|153.77|153.74|153.77|153.69|153.77|153.74|153.77|153.69|62
1744195330000|2025-04-09 10:42:10|153.72|153.64|153.67|153.59|153.72|153.64|153.62|153.49|14
1744195340000|2025-04-09 10:42:20|153.62|153.54|153.62|153.54|153.62|153.59|153.62|153.54|26
1744195350000|2025-04-09 10:42:30|153.67|153.49|153.72|153.59|153.72|153.59|153.67|153.49|57
1744195360000|2025-04-09 10:42:40|153.67|153.64|153.77|153.64|153.77|153.69|153.67|153.64|24
1744195370000|2025-04-09 10:42:50|153.72|153.54|153.72|153.59|153.72|153.59|153.67|153.54|22
1744195380000|2025-04-09 10:43:00|153.67|153.64|153.72|153.59|153.72|153.64|153.67|153.59|0
1744195390000|2025-04-09 10:43:10|153.77|153.64|153.72|153.59|153.77|153.64|153.67|153.59|40
1744195400000|2025-04-09 10:43:20|153.67|153.54|153.62|153.54|153.67|153.54|153.62|153.49|2
1744195410000|2025-04-09 10:43:30|153.67|153.49|153.67|153.54|153.67|153.54|153.67|153.49|36
1744195420000|2025-04-09 10:43:40|153.62|153.59|153.77|153.64|153.77|153.64|153.62|153.59|16
1744195430000|2025-04-09 10:43:50|153.72|153.59|153.72|153.59|153.72|153.59|153.72|153.59|2
1744195440000|2025-04-09 10:44:00|153.67|153.49|153.62|153.54|153.67|153.54|153.62|153.49|2
1744195450000|2025-04-09 10:44:10|153.67|153.59|153.72|153.64|153.72|153.64|153.62|153.59|1
1744195460000|2025-04-09 10:44:20|153.77|153.69|153.77|153.69|153.77|153.69|153.77|153.69|1
1744195470000|2025-04-09 10:44:30|153.82|153.74|153.82|153.69|153.82|153.74|153.77|153.64|55
1744195480000|2025-04-09 10:44:40|153.77|153.74|153.82|153.69|153.82|153.74|153.77|153.69|29
1744195490000|2025-04-09 10:44:50|153.77||153.82||153.82||153.77||2
1744195500000|2025-04-09 10:45:00|153.77|153.64|153.72|153.64|153.77|153.64|153.72|153.64|3
1744195510000|2025-04-09 10:45:10|153.77|153.69|153.82|153.74|153.82|153.74|153.77|153.69|121
1744195520000|2025-04-09 10:45:20|153.77|153.69|153.82|153.74|153.82|153.74|153.77|153.69|1
1744195530000|2025-04-09 10:45:30|153.77|153.69|153.82|153.69|153.82|153.74|153.77|153.64|10
1744195540000|2025-04-09 10:45:40||153.74||153.74||153.74||153.74|0
1744195550000|2025-04-09 10:45:50||153.69||153.74||153.74||153.69|18
1744195560000|2025-04-09 10:46:00||153.69||153.69||153.74||153.69|86
1744195570000|2025-04-09 10:46:10|153.77|153.74|153.82|153.69|153.82|153.74|153.77|153.64|10
1744195580000|2025-04-09 10:46:20|153.77|153.64|153.72|153.64|153.82|153.64|153.72|153.64|6
1744195590000|2025-04-09 10:46:30|153.77|153.59|153.67|153.59|153.77|153.59|153.67|153.59|13
1744195600000|2025-04-09 10:46:40|153.72|153.64|153.82|153.69|153.82|153.74|153.72|153.64|2
1744195620000|2025-04-09 10:47:00|153.77|153.64|153.77|153.64|153.82|153.64|153.77|153.64|2
1744195630000|2025-04-09 10:47:10|153.72|153.59|153.67|153.59|153.72|153.59|153.67|153.59|1
1744195640000|2025-04-09 10:47:20||153.54||153.54||153.54||153.54|1
1744195650000|2025-04-09 10:47:30|153.82|153.59|153.72|153.64|153.82|153.69|153.72|153.59|164
1744195660000|2025-04-09 10:47:40|153.77|153.69|153.82|153.69|153.82|153.74|153.72|153.69|0
1744195670000|2025-04-09 10:47:50|153.77|153.74|153.82|153.74|153.82|153.74|153.77|153.69|0
1744195680000|2025-04-09 10:48:00|153.77|153.69|153.82|153.69|153.82|153.69|153.77|153.69|52
1744195690000|2025-04-09 10:48:10||153.74||153.74||153.74||153.74|49
1744195700000|2025-04-09 10:48:20|153.77|153.69|153.92|153.79|153.92|153.79|153.77|153.69|704
1744195710000|2025-04-09 10:48:30|153.97|153.84|154.02|153.89|154.02|153.94|153.92|153.84|25
1744195720000|2025-04-09 10:48:40|153.97|153.84|153.97|153.84|153.97|153.89|153.92|153.84|5002
1744195730000|2025-04-09 10:48:50|154.02|153.89|154.12|153.99|154.12|153.99|154.02|153.89|86
1744195740000|2025-04-09 10:49:00|154.17|154.04|154.07|153.94|154.17|154.04|154.07|153.94|28
1744195750000|2025-04-09 10:49:10|154.02|153.99|154.02|153.89|154.07|153.99|154.02|153.89|70
1744195760000|2025-04-09 10:49:20||153.94||153.89||153.94||153.89|1
1744195770000|2025-04-09 10:49:30||153.94||153.89||153.94||153.89|0
1744195780000|2025-04-09 10:49:40|153.97||153.97||153.97||153.97||0
1744195800000|2025-04-09 10:50:00|154.02|153.84|154.07|153.94|154.07|153.94|154.02|153.84|7
1744195810000|2025-04-09 10:50:10|154.02|153.99|154.07|153.94|154.07|153.99|154.02|153.94|4
1744195820000|2025-04-09 10:50:20|154.12|153.99|154.12|153.99|154.12|154.04|154.12|153.99|9
1744195830000|2025-04-09 10:50:30|154.17|154.04|154.27|154.14|154.27|154.14|154.17|154.04|2
1744195840000|2025-04-09 10:50:40|154.22|154.09|154.27|154.14|154.32|154.19|154.22|154.09|66
1744195850000|2025-04-09 10:50:50||154.19||154.19||154.19||154.19|0
1744195860000|2025-04-09 10:51:00|154.32|154.24|154.37|154.29|154.37|154.29|154.32|154.24|1
1744195870000|2025-04-09 10:51:10||154.24||154.24||154.24||154.24|10
1744195880000|2025-04-09 10:51:20|154.42|154.29|154.37|154.24|154.42|154.29|154.37|154.24|1116
1744195890000|2025-04-09 10:51:30|154.32|154.19|154.32|154.19|154.32|154.19|154.27|154.19|1
1744195900000|2025-04-09 10:51:40|154.27|154.14|154.27|154.14|154.32|154.14|154.27|154.14|1
1744195910000|2025-04-09 10:51:50|154.22||154.27||154.27||154.22||0
1744195920000|2025-04-09 10:52:00|154.32|154.19|154.32|154.19|154.32|154.19|154.32|154.19|9
1744195930000|2025-04-09 10:52:10|154.27|154.14|154.27|154.19|154.27|154.19|154.22|154.09|5
1744195940000|2025-04-09 10:52:20||154.14||154.19||154.19||154.14|2
1744195950000|2025-04-09 10:52:30|154.32|154.24|154.32|154.19|154.37|154.24|154.32|154.19|119
1744195960000|2025-04-09 10:52:40|154.27|154.14|154.22|154.09|154.27|154.14|154.22|154.09|93
1744195970000|2025-04-09 10:52:50|154.17|154.14|154.27|154.14|154.27|154.14|154.17|154.14|36
1744195980000|2025-04-09 10:53:00|154.22|154.09|154.22|154.14|154.22|154.14|154.22|154.09|4
1744195990000|2025-04-09 10:53:10||154.09||154.14||154.14||154.09|0
1744196000000|2025-04-09 10:53:20|154.27|154.19|154.37|154.24|154.37|154.24|154.27|154.19|39
1744196010000|2025-04-09 10:53:30|154.32|154.19|154.32|154.19|154.32|154.19|154.32|154.19|0
1744196020000|2025-04-09 10:53:40||154.24||154.24||154.24||154.24|0
1744196030000|2025-04-09 10:53:50||154.19||154.24||154.24||154.19|0
1744196040000|2025-04-09 10:54:00|154.27|154.19|154.32|154.19|154.32|154.19|154.27|154.19|6
1744196050000|2025-04-09 10:54:10|154.27|154.14|154.27|154.14|154.27|154.19|154.22|154.14|19
1744196060000|2025-04-09 10:54:20|154.32|154.19|154.32|154.19|154.32|154.19|154.32|154.14|0
1744196070000|2025-04-09 10:54:30|154.27|154.24|154.27|154.14|154.32|154.24|154.27|154.14|0
1744196080000|2025-04-09 10:54:40|154.22|154.19|154.32|154.19|154.32|154.19|154.22|154.19|31
1744196090000|2025-04-09 10:54:50||154.24||154.24||154.24||154.24|0
1744196100000|2025-04-09 10:55:00|154.27|154.19|154.22|154.14|154.32|154.19|154.22|154.14|8
1744196110000|2025-04-09 10:55:10|154.27|154.19|154.27|154.19|154.27|154.19|154.22|154.14|0
1744196120000|2025-04-09 10:55:20|154.32|154.24|154.37|154.24|154.37|154.24|154.32|154.24|3
1744196130000|2025-04-09 10:55:30|154.32|154.19|154.32|154.24|154.37|154.24|154.27|154.19|4
1744196140000|2025-04-09 10:55:40||154.19||154.19||154.24||154.19|1
1744196150000|2025-04-09 10:55:50|154.37|154.24|154.37|154.24|154.37|154.29|154.37|154.24|1
1744196160000|2025-04-09 10:56:00|154.32|154.19|154.27|154.14|154.32|154.19|154.27|154.14|3
1744196170000|2025-04-09 10:56:10|154.22|154.19|154.32|154.19|154.32|154.19|154.22|154.14|2
1744196180000|2025-04-09 10:56:20|154.37|154.24|154.42|154.29|154.42|154.29|154.32|154.19|14
1744196190000|2025-04-09 10:56:30|154.37||154.42||154.42||154.37||0
1744196200000|2025-04-09 10:56:40|154.37||154.37||154.37||154.37||0
1744196210000|2025-04-09 10:56:50|154.42|154.34|154.42|154.34|154.42|154.34|154.42|154.34|9
1744196220000|2025-04-09 10:57:00|154.47|154.39|154.52|154.39|154.52|154.44|154.47|154.39|96
1744196230000|2025-04-09 10:57:10|154.47|154.34|154.42|154.29|154.47|154.34|154.32|154.19|32
1744196240000|2025-04-09 10:57:20||154.24||154.29||154.34||154.24|112
1744196250000|2025-04-09 10:57:30|154.37|154.34|154.52|154.44|154.52|154.44|154.37|154.34|18
1744196260000|2025-04-09 10:57:40|154.47|154.39|154.52|154.39|154.52|154.44|154.42|154.34|62
1744196270000|2025-04-09 10:57:50|154.47|154.34|154.42|154.29|154.47|154.34|154.37|154.29|2
1744196280000|2025-04-09 10:58:00|154.37|154.34|154.37|154.24|154.37|154.34|154.32|154.24|5
1744196290000|2025-04-09 10:58:10|154.32|154.19|154.37|154.24|154.37|154.24|154.32|154.19|211
1744196300000|2025-04-09 10:58:20|154.32|154.19|154.37|154.29|154.37|154.29|154.32|154.19|16
1744196310000|2025-04-09 10:58:30|154.42|154.34|154.42|154.29|154.47|154.34|154.42|154.29|3
1744196320000|2025-04-09 10:58:40|154.37|154.24|154.37|154.24|154.42|154.24|154.37|154.24|28
1744196330000|2025-04-09 10:58:50|154.42|154.29|154.42|154.29|154.42|154.29|154.42|154.29|0
1744196340000|2025-04-09 10:59:00|154.47|154.34|154.52|154.39|154.52|154.39|154.47|154.29|6
1744196350000|2025-04-09 10:59:10|154.47|154.34|154.47|154.34|154.47|154.34|154.42|154.34|1
1744196370000|2025-04-09 10:59:30|154.42|154.39|154.47|154.39|154.47|154.39|154.42|154.34|3
1744196380000|2025-04-09 10:59:40|154.37|154.29|154.37|154.29|154.37|154.29|154.37|154.29|6
1744196390000|2025-04-09 10:59:50|154.32|154.24|153.37|153.24|154.37|154.24|153.27|153.19|3228
1744196400000|2025-04-09 11:00:00|153.42|153.29|152.47|152.34|153.42|153.29|152.47|152.34|813
1744196410000|2025-04-09 11:00:10|152.37|152.24|152.17|152.04|152.62|152.54|152.17|151.99|898
1744196420000|2025-04-09 11:00:20|152.32|152.09|152.42|152.29|152.52|152.39|151.92|151.74|1341
1744196430000|2025-04-09 11:00:30|152.27|152.14|151.97|151.84|152.27|152.14|151.92|151.79|228
1744196440000|2025-04-09 11:00:40|151.92|151.79|151.92|151.79|152.07|151.94|151.72|151.54|65
1744196450000|2025-04-09 11:00:50|151.97|151.84|151.62|151.44|152.07|151.94|151.27|151.14|480
1744196460000|2025-04-09 11:01:00|151.47|151.49|152.22|152.04|152.22|152.04|151.47|151.34|174
1744196470000|2025-04-09 11:01:10|152.02|152.09|152.42|152.29|152.52|152.44|151.97|151.84|517
1744196480000|2025-04-09 11:01:20|152.37|152.24|152.07|151.94|152.37|152.24|151.92|151.84|95
1744196490000|2025-04-09 11:01:30|152.02|151.84|152.12|151.99|152.12|151.99|151.87|151.74|55
1744196500000|2025-04-09 11:01:40|152.17|152.04|152.07|151.99|152.32|152.19|152.02|151.94|54
1744196510000|2025-04-09 11:01:50|152.17|152.04|151.97|151.84|152.17|152.09|151.92|151.79|115
1744196520000|2025-04-09 11:02:00|152.07|151.94|152.02|151.94|152.37|152.24|151.97|151.84|345
1744196530000|2025-04-09 11:02:10|151.97|151.89|151.77|151.64|151.97|151.94|151.57|151.44|212
1744196540000|2025-04-09 11:02:20|151.67|151.54|151.82|151.74|151.82|151.74|151.42|151.34|86
1744196550000|2025-04-09 11:02:30|151.87|151.69|151.47|151.34|151.87|151.69|151.47|151.34|120
1744196560000|2025-04-09 11:02:40|151.42|151.29|151.32|151.14|151.47|151.34|151.22|151.09|92
1744196570000|2025-04-09 11:02:50|151.27|151.19|151.32|151.19|151.37|151.24|151.22|151.14|465
1744196580000|2025-04-09 11:03:00|151.37|151.24|151.17|151.04|151.52|151.44|151.12|151.04|299
1744196590000|2025-04-09 11:03:10|151.22|151.09|151.57|151.44|151.57|151.44|151.22|151.09|573
1744196600000|2025-04-09 11:03:20|151.62|151.49|151.52|151.39|151.82|151.69|151.52|151.39|784
1744196610000|2025-04-09 11:03:30|151.57|151.44|151.67|151.54|151.72|151.59|151.57|151.44|329
1744196620000|2025-04-09 11:03:40|151.62|151.59|152.12|152.04|152.17|152.04|151.62|151.59|140
1744196630000|2025-04-09 11:03:50|152.07|151.99|152.12|151.99|152.17|152.04|152.02|151.89|20
1744196640000|2025-04-09 11:04:00|152.02|151.94|152.02|151.89|152.07|151.94|151.97|151.84|58
1744196650000|2025-04-09 11:04:10|152.07|151.94|151.92|151.84|152.07|151.94|151.92|151.79|578
1744196660000|2025-04-09 11:04:20|151.97|151.74|151.92|151.79|151.97|151.84|151.82|151.69|100
1744196670000|2025-04-09 11:04:30|151.87|151.84|151.97|151.84|152.07|151.94|151.87|151.74|47
1744196680000|2025-04-09 11:04:40|152.02|151.89|151.97|151.79|152.02|151.89|151.97|151.79|6
1744196690000|2025-04-09 11:04:50|152.02|151.84|151.97|151.84|152.07|151.99|151.97|151.84|54
1744196700000|2025-04-09 11:05:00|152.02|151.79|151.92|151.79|152.02|151.89|151.87|151.74|40
1744196710000|2025-04-09 11:05:10|152.12|151.84|152.22|152.09|152.27|152.14|151.97|151.79|345
1744196720000|2025-04-09 11:05:20|152.17|152.04|152.17|152.04|152.22|152.09|152.07|151.94|17
1744196730000|2025-04-09 11:05:30|152.22|152.09|152.22|152.09|152.22|152.14|152.17|152.04|8
1744196740000|2025-04-09 11:05:40|152.27|152.14|152.37|152.24|152.42|152.29|152.12|152.04|60
1744196750000|2025-04-09 11:05:50|152.32|152.29|152.17|152.04|152.32|152.29|152.12|152.04|43
1744196760000|2025-04-09 11:06:00|152.12|151.94|152.07|151.99|152.22|152.09|152.07|151.94|52
1744196770000|2025-04-09 11:06:10|152.12|152.04|152.07|151.99|152.27|152.14|152.02|151.89|49
1744196780000|2025-04-09 11:06:20|152.12|151.94|152.32|152.19|152.32|152.19|152.07|151.94|26
1744196790000|2025-04-09 11:06:30|152.37|152.24|152.37|152.24|152.52|152.39|152.32|152.24|41
1744196800000|2025-04-09 11:06:40|152.42|152.29|152.47|152.34|152.62|152.49|152.37|152.24|24
1744196810000|2025-04-09 11:06:50|152.52|152.39|152.67|152.54|152.67|152.54|152.47|152.29|25
1744196820000|2025-04-09 11:07:00|152.77|152.59|152.67|152.54|152.77|152.64|152.62|152.54|14
1744196830000|2025-04-09 11:07:10|152.62|152.59|152.52|152.34|152.62|152.59|152.52|152.34|50
1744196840000|2025-04-09 11:07:20|152.47|152.39|152.42|152.24|152.57|152.44|152.37|152.24|17
1744196850000|2025-04-09 11:07:30|152.32|152.19|152.37|152.24|152.37|152.29|152.27|152.14|76
1744196860000|2025-04-09 11:07:40|152.32|152.19|152.32|152.19|152.37|152.29|152.27|152.14|25
1744196870000|2025-04-09 11:07:50|152.37|152.24|152.32|152.19|152.37|152.29|152.27|152.19|47
1744196880000|2025-04-09 11:08:00|152.37|152.24|152.37|152.24|152.37|152.24|152.17|152.04|10
1744196890000|2025-04-09 11:08:10|152.42|152.29|152.47|152.34|152.47|152.34|152.42|152.29|1
1744196900000|2025-04-09 11:08:20|152.42|152.29|152.32|152.19|152.42|152.29|152.27|152.19|0
1744196910000|2025-04-09 11:08:30|152.37|152.24|152.12|151.99|152.37|152.24|152.07|151.94|81
1744196920000|2025-04-09 11:08:40|152.07|151.94|151.87|151.79|152.07|151.99|151.87|151.79|136
1744196930000|2025-04-09 11:08:50|151.92|151.74|151.77|151.64|151.97|151.84|151.77|151.64|55
1744196940000|2025-04-09 11:09:00|151.82|151.69|151.82|151.69|151.87|151.74|151.77|151.64|29
1744196950000|2025-04-09 11:09:10|151.77|151.64|151.92|151.84|151.97|151.84|151.77|151.64|40
1744196960000|2025-04-09 11:09:20|151.87|151.79|151.92|151.79|152.02|151.89|151.87|151.79|37
1744196970000|2025-04-09 11:09:30|151.87|151.74|152.02|151.89|152.02|151.89|151.82|151.74|3
1744196980000|2025-04-09 11:09:40|151.97|151.84|151.87|151.74|152.02|151.84|151.87|151.69|30
1744196990000|2025-04-09 11:09:50|151.82|151.69|151.82|151.69|151.92|151.79|151.82|151.69|113
1744197000000|2025-04-09 11:10:00|151.87|151.74|151.82|151.69|151.87|151.74|151.82|151.64|2
1744197010000|2025-04-09 11:10:10|151.87|151.74|151.97|151.89|152.02|151.89|151.87|151.74|7
1744197020000|2025-04-09 11:10:20|152.02|151.84|151.97|151.84|152.02|151.89|151.97|151.84|12
1744197030000|2025-04-09 11:10:30|151.92|151.79|151.97|151.84|151.97|151.84|151.87|151.79|27
1744197040000|2025-04-09 11:10:40|152.12|151.89|152.17|152.04|152.22|152.14|152.12|151.89|234
1744197050000|2025-04-09 11:10:50|152.22|152.09|152.32|152.19|152.37|152.24|152.17|152.04|37
1744197060000|2025-04-09 11:11:00|152.37|152.24|152.42|152.29|152.57|152.44|152.37|152.24|34
1744197070000|2025-04-09 11:11:10|152.37|152.24|152.42|152.29|152.52|152.39|152.32|152.19|16
1744197080000|2025-04-09 11:11:20|152.47|152.34|152.27|152.19|152.47|152.34|152.22|152.09|17
1744197090000|2025-04-09 11:11:30|152.32|152.14|152.37|152.24|152.37|152.24|152.32|152.14|14
1744197100000|2025-04-09 11:11:40|152.32|152.19|152.37|152.24|152.47|152.34|152.27|152.14|310
1744197110000|2025-04-09 11:11:50|152.42|152.29|152.57|152.44|152.62|152.44|152.37|152.29|123
1744197120000|2025-04-09 11:12:00|152.62|152.49|152.57|152.49|152.72|152.59|152.57|152.44|42
1744197130000|2025-04-09 11:12:10|152.62|152.44|152.77|152.64|152.77|152.64|152.57|152.44|18
1744197140000|2025-04-09 11:12:20|152.72|152.59|152.87|152.74|152.87|152.74|152.72|152.59|13
1744197150000|2025-04-09 11:12:30|152.92|152.79|152.77|152.64|152.97|152.89|152.77|152.64|40
1744197160000|2025-04-09 11:12:40|152.87|152.79|152.87|152.79|152.92|152.79|152.82|152.69|502
1744197170000|2025-04-09 11:12:50|152.92|152.74|152.87|152.74|152.92|152.79|152.82|152.69|40
1744197180000|2025-04-09 11:13:00|152.82|152.69|152.72|152.59|152.87|152.74|152.67|152.54|38
1744197190000|2025-04-09 11:13:10|152.77|152.69|152.77|152.64|152.87|152.74|152.77|152.64|27
1744197200000|2025-04-09 11:13:20|152.82|152.69|152.87|152.74|152.92|152.79|152.82|152.69|23
1744197210000|2025-04-09 11:13:30|152.92|152.79|152.92|152.79|152.92|152.79|152.92|152.79|5
1744197220000|2025-04-09 11:13:40|152.87|152.74|152.82|152.69|152.87|152.74|152.82|152.69|5
1744197230000|2025-04-09 11:13:50|152.87|152.64|152.82|152.74|152.87|152.74|152.82|152.64|0
1744197240000|2025-04-09 11:14:00|152.77|152.64|152.67|152.54|152.77|152.64|152.62|152.49|6
1744197250000|2025-04-09 11:14:10|152.62|152.49|152.67|152.54|152.67|152.54|152.57|152.44|5
1744197260000|2025-04-09 11:14:20|152.72|152.59|152.67|152.54|152.77|152.64|152.62|152.49|84
1744197270000|2025-04-09 11:14:30|152.62|152.59|152.62|152.54|152.72|152.59|152.62|152.49|10
1744197280000|2025-04-09 11:14:40|152.57|152.49|152.62|152.49|152.67|152.54|152.57|152.49|1
1744197290000|2025-04-09 11:14:50|152.57|152.54|152.87|152.74|152.87|152.74|152.57|152.49|32
1744197300000|2025-04-09 11:15:00|152.82|152.64|152.97|152.89|152.97|152.89|152.67|152.59|33
1744197310000|2025-04-09 11:15:10|153.02|152.94|153.02|152.89|153.07|152.99|153.02|152.89|130
1744197320000|2025-04-09 11:15:20|152.97|152.94|153.07|152.94|153.07|152.94|152.92|152.84|117
1744197330000|2025-04-09 11:15:30|153.02|152.89|153.22|153.14|153.22|153.14|152.97|152.89|68
1744197340000|2025-04-09 11:15:40|153.32|153.19|153.07|152.94|153.32|153.19|153.02|152.89|66
1744197350000|2025-04-09 11:15:50|153.02|152.89|152.97|152.84|153.07|152.94|152.92|152.79|9
1744197360000|2025-04-09 11:16:00|152.92|152.79|152.92|152.79|152.97|152.84|152.87|152.74|20
1744197370000|2025-04-09 11:16:10|152.87|152.74|152.87|152.74|152.92|152.84|152.77|152.69|19
1744197380000|2025-04-09 11:16:20|152.92|152.79|152.92|152.79|152.92|152.79|152.87|152.74|16
1744197390000|2025-04-09 11:16:30|152.97|152.84|152.77|152.64|152.97|152.84|152.77|152.64|17
1744197400000|2025-04-09 11:16:40|152.82|152.69|152.87|152.69|152.87|152.74|152.82|152.64|40
1744197410000|2025-04-09 11:16:50|152.82|152.74|152.87|152.74|152.87|152.79|152.77|152.74|0
1744197420000|2025-04-09 11:17:00|152.82|152.79|152.97|152.84|152.97|152.84|152.82|152.79|24
1744197430000|2025-04-09 11:17:10|152.92||152.92||152.97||152.92||0
1744197440000|2025-04-09 11:17:20|152.87|152.79|152.87|152.74|152.92|152.84|152.87|152.74|11
1744197450000|2025-04-09 11:17:30|152.82|152.69|152.77|152.59|152.82|152.69|152.72|152.59|16
1744197460000|2025-04-09 11:17:40|152.72|152.64|152.77|152.64|152.77|152.64|152.72|152.64|14
1744197470000|2025-04-09 11:17:50|152.72|152.59|152.77|152.59|152.77|152.64|152.72|152.59|12
1744197480000|2025-04-09 11:18:00|152.72|152.64|152.77|152.64|152.82|152.69|152.72|152.59|44
1744197490000|2025-04-09 11:18:10|152.82|152.59|152.52|152.39|152.82|152.59|152.52|152.39|25
1744197500000|2025-04-09 11:18:20|152.47|152.44|152.62|152.49|152.62|152.49|152.47|152.34|22
1744197510000|2025-04-09 11:18:30|152.67|152.44|152.62|152.49|152.67|152.54|152.62|152.44|21
1744197520000|2025-04-09 11:18:40|152.57|152.44|152.67|152.54|152.77|152.59|152.57|152.44|18
1744197530000|2025-04-09 11:18:50|152.77|152.64|152.67|152.59|152.82|152.69|152.67|152.59|86
1744197540000|2025-04-09 11:19:00|152.72|152.64|152.92|152.79|152.92|152.84|152.67|152.54|91
1744197550000|2025-04-09 11:19:10|152.87|152.74|152.77|152.64|152.92|152.79|152.77|152.64|46
1744197560000|2025-04-09 11:19:20|152.72|152.59|152.72|152.59|152.77|152.59|152.67|152.54|12
1744197570000|2025-04-09 11:19:30|152.67|152.64|152.82|152.69|152.87|152.74|152.67|152.59|6
1744197580000|2025-04-09 11:19:40|152.87|152.74|152.72|152.64|152.97|152.89|152.72|152.64|4
1744197590000|2025-04-09 11:19:50|152.67|152.59|152.67|152.54|152.67|152.59|152.57|152.44|29
1744197600000|2025-04-09 11:20:00|152.72|152.59|152.62|152.49|152.72|152.64|152.52|152.44|26
1744197610000|2025-04-09 11:20:10|152.67|152.54|152.62|152.49|152.67|152.59|152.47|152.34|505
1744197620000|2025-04-09 11:20:20|152.57|152.44|152.47|152.34|152.57|152.44|152.37|152.24|13
1744197630000|2025-04-09 11:20:30|152.42|152.29|152.42|152.29|152.47|152.34|152.32|152.24|10
1744197640000|2025-04-09 11:20:40|152.47|152.34|152.57|152.44|152.57|152.44|152.47|152.34|14
1744197650000|2025-04-09 11:20:50|152.62|152.49|152.62|152.49|152.62|152.54|152.57|152.44|4
1744197660000|2025-04-09 11:21:00|152.57|152.44|152.37|152.24|152.57|152.44|152.37|152.24|26
1744197670000|2025-04-09 11:21:10|152.47|152.29|152.42|152.29|152.47|152.39|152.42|152.24|13
1744197680000|2025-04-09 11:21:20|152.47|152.34|152.47|152.34|152.52|152.39|152.42|152.29|5
1744197690000|2025-04-09 11:21:30|152.42|152.29|152.47|152.34|152.47|152.39|152.42|152.29|7
1744197700000|2025-04-09 11:21:40|152.57|152.39|152.57|152.44|152.57|152.44|152.52|152.39|410
1744197710000|2025-04-09 11:21:50|152.67|152.49|152.57|152.49|152.67|152.54|152.57|152.44|35
1744197720000|2025-04-09 11:22:00|152.52|152.39|152.42|152.34|152.52|152.39|152.42|152.34|115
1744197730000|2025-04-09 11:22:10|152.47|152.39|152.52|152.44|152.57|152.49|152.47|152.34|4
1744197740000|2025-04-09 11:22:20|152.57|152.39|152.52|152.44|152.57|152.44|152.47|152.34|2
1744197750000|2025-04-09 11:22:30|152.47|152.39|152.37|152.29|152.47|152.39|152.37|152.29|2
1744197760000|2025-04-09 11:22:40|152.42|152.34|152.42|152.34|152.47|152.34|152.37|152.29|20
1744197770000|2025-04-09 11:22:50|152.47|152.39|152.52|152.39|152.57|152.44|152.47|152.39|14
1744197780000|2025-04-09 11:23:00|152.47|152.34|152.47|152.34|152.47|152.39|152.42|152.34|10
1744197790000|2025-04-09 11:23:10|152.52|152.39|152.47|152.34|152.52|152.39|152.37|152.24|19
1744197800000|2025-04-09 11:23:20|152.52|152.39|152.47|152.34|152.52|152.39|152.47|152.34|2
1744197810000|2025-04-09 11:23:30|152.42|152.29|152.42|152.29|152.47|152.29|152.42|152.29|17
1744197820000|2025-04-09 11:23:40|152.37|152.14|152.17|152.09|152.37|152.19|152.12|152.04|6
1744197830000|2025-04-09 11:23:50|152.12|152.04|152.07|151.94|152.17|152.04|152.07|151.94|59
1744197840000|2025-04-09 11:24:00|152.12|151.99|152.07|151.99|152.17|152.04|152.02|151.94|44
1744197850000|2025-04-09 11:24:10|152.12|151.94|152.07|151.94|152.12|151.94|152.07|151.94|11
1744197860000|2025-04-09 11:24:20|152.12|151.99|152.12|151.99|152.12|151.99|152.07|151.94|20
1744197870000|2025-04-09 11:24:30|152.17|152.04|152.22|152.09|152.22|152.14|152.07|151.94|56
1744197880000|2025-04-09 11:24:40|152.27|152.14|152.37|152.24|152.37|152.24|152.27|152.14|12
1744197890000|2025-04-09 11:24:50|152.32|152.19|152.37|152.24|152.37|152.29|152.27|152.14|49
1744197900000|2025-04-09 11:25:00|152.32|152.19|152.27|152.19|152.32|152.24|152.27|152.19|12
1744197910000|2025-04-09 11:25:10|152.32|152.24|152.42|152.29|152.42|152.29|152.32|152.19|19
1744197920000|2025-04-09 11:25:20|152.47|152.34|152.57|152.44|152.57|152.44|152.42|152.29|31
1744197930000|2025-04-09 11:25:30|152.52|152.39|152.57|152.44|152.62|152.49|152.52|152.39|1
1744197940000|2025-04-09 11:25:40|152.52|152.39|152.62|152.49|152.62|152.54|152.47|152.34|16
1744197950000|2025-04-09 11:25:50|152.67|152.54|152.87|152.74|152.87|152.74|152.67|152.49|15
1744197960000|2025-04-09 11:26:00|152.82|152.79|152.87|152.79|152.87|152.79|152.82|152.69|10
1744197970000|2025-04-09 11:26:10|152.82|152.74|152.92|152.79|152.97|152.89|152.82|152.74|92
1744197980000|2025-04-09 11:26:20|152.97|152.84|153.02|152.89|153.02|152.94|152.97|152.84|48
1744197990000|2025-04-09 11:26:30|152.97|152.94|153.02|152.89|153.02|152.94|152.97|152.89|21
1744198000000|2025-04-09 11:26:40|152.97|152.94|152.82|152.69|153.02|152.94|152.82|152.69|24
1744198010000|2025-04-09 11:26:50|152.77|152.64|152.72|152.59|152.77|152.64|152.72|152.59|12
1744198020000|2025-04-09 11:27:00|152.67|152.54|152.67|152.59|152.72|152.59|152.67|152.54|66
1744198030000|2025-04-09 11:27:10|152.72|152.54|152.77|152.69|152.82|152.69|152.72|152.54|66
1744198040000|2025-04-09 11:27:20|152.87|152.74|152.87|152.74|152.87|152.79|152.87|152.74|23
1744198050000|2025-04-09 11:27:30|152.82|152.69|152.77|152.64|152.82|152.69|152.77|152.64|4
1744198060000|2025-04-09 11:27:40|152.82|152.69|152.77|152.64|152.82|152.74|152.77|152.64|38
1744198070000|2025-04-09 11:27:50|152.72|152.59|152.92|152.79|153.02|152.94|152.72|152.59|617
1744198080000|2025-04-09 11:28:00|153.02|152.84|152.92|152.79|153.02|152.89|152.92|152.79|38
1744198090000|2025-04-09 11:28:10|152.97|152.84|152.97|152.84|152.97|152.89|152.92|152.84|60
1744198100000|2025-04-09 11:28:20|152.92|152.79|152.82|152.69|152.92|152.79|152.82|152.69|5
1744198110000|2025-04-09 11:28:30|152.87|152.74|153.07|152.94|153.07|152.99|152.87|152.74|40
1744198120000|2025-04-09 11:28:40|153.12|152.99|153.02|152.89|153.12|153.04|152.97|152.84|23
1744198130000|2025-04-09 11:28:50||152.94||152.89||152.94||152.89|1
1744198140000|2025-04-09 11:29:00|152.97|152.84|152.92|152.79|152.97|152.84|152.87|152.74|10
1744198150000|2025-04-09 11:29:10|152.87|152.74|152.92|152.84|152.92|152.84|152.87|152.74|4
1744198160000|2025-04-09 11:29:20|152.97|152.79|152.92|152.79|152.97|152.79|152.82|152.74|12
1744198170000|2025-04-09 11:29:30|152.87|152.74|152.82|152.69|152.92|152.79|152.82|152.69|11
1744198180000|2025-04-09 11:29:40|152.77|152.64|152.92|152.84|152.92|152.84|152.77|152.64|94
1744198190000|2025-04-09 11:29:50|152.87|152.79|152.87|152.79|152.87|152.79|152.87|152.74|1
1744198200000|2025-04-09 11:30:00|152.92|152.74|152.87|152.74|152.92|152.79|152.77|152.64|25
1744198210000|2025-04-09 11:30:10|152.82|152.69|152.92|152.79|152.92|152.79|152.82|152.69|67
1744198220000|2025-04-09 11:30:20|152.87|152.89|152.77|152.64|153.02|152.89|152.72|152.59|46
1744198230000|2025-04-09 11:30:30|152.82|152.74|152.77|152.64|152.87|152.74|152.72|152.64|8
1744198240000|2025-04-09 11:30:40|152.72|152.59|152.72|152.64|152.72|152.64|152.67|152.59|11
1744198250000|2025-04-09 11:30:50|152.77|152.59|152.77|152.64|152.77|152.64|152.72|152.59|2
1744198260000|2025-04-09 11:31:00|152.82|152.69|152.77|152.69|152.82|152.69|152.72|152.59|6
1744198270000|2025-04-09 11:31:10|152.82|152.74|152.72|152.59|152.82|152.74|152.67|152.54|14
1744198280000|2025-04-09 11:31:20|152.67|152.64|152.72|152.59|152.77|152.64|152.67|152.59|4
1744198290000|2025-04-09 11:31:30|152.77|152.64|152.77|152.64|152.77|152.69|152.72|152.59|10
1744198300000|2025-04-09 11:31:40|152.82|152.69|152.62|152.54|152.82|152.74|152.62|152.54|21
1744198310000|2025-04-09 11:31:50|152.67|152.49|152.47|152.39|152.67|152.49|152.42|152.34|14
1744198320000|2025-04-09 11:32:00|152.57|152.44|152.47|152.34|152.57|152.44|152.47|152.34|17
1744198330000|2025-04-09 11:32:10|152.42|152.39|152.42|152.29|152.42|152.39|152.37|152.29|22
1744198340000|2025-04-09 11:32:20|152.37|152.24|152.37|152.29|152.42|152.29|152.37|152.24|2
1744198350000|2025-04-09 11:32:30|152.32|152.24|152.32|152.24|152.37|152.24|152.32|152.24|183
1744198360000|2025-04-09 11:32:40|152.27|152.19|152.32|152.19|152.32|152.19|152.27|152.14|2
1744198370000|2025-04-09 11:32:50|152.27|152.24|152.22|152.09|152.32|152.24|152.22|152.09|10
1744198380000|2025-04-09 11:33:00|152.27|152.14|152.32|152.19|152.32|152.19|152.27|152.14|19
1744198390000|2025-04-09 11:33:10|152.27|152.14|152.32|152.19|152.32|152.19|152.27|152.14|3
1744198400000|2025-04-09 11:33:20|152.42|152.24|152.42|152.34|152.52|152.44|152.42|152.24|19
1744198410000|2025-04-09 11:33:30|152.47|152.29|152.32|152.19|152.47|152.29|152.32|152.19|75
1744198420000|2025-04-09 11:33:40|152.37|152.24|152.27|152.14|152.37|152.24|152.27|152.14|4
1744198430000|2025-04-09 11:33:50|152.32|152.19|152.57|152.44|152.57|152.44|152.32|152.19|37
1744198440000|2025-04-09 11:34:00|152.62|152.49|152.42|152.29|152.62|152.49|152.42|152.29|34
1744198450000|2025-04-09 11:34:10|152.37|152.34|152.37|152.24|152.47|152.34|152.32|152.24|124
1744198460000|2025-04-09 11:34:20|152.42|152.29|152.42|152.29|152.42|152.29|152.42|152.29|32
1744198470000|2025-04-09 11:34:30|152.47|152.34|152.27|152.19|152.47|152.34|152.27|152.19|32
1744198480000|2025-04-09 11:34:40|152.32|152.14|152.27|152.14|152.37|152.24|152.27|152.14|41
1744198490000|2025-04-09 11:34:50|152.22|152.09|152.22|152.09|152.27|152.14|152.22|152.09|28
1744198500000|2025-04-09 11:35:00|152.17|151.99|152.07|151.94|152.22|152.04|152.07|151.94|36
1744198510000|2025-04-09 11:35:10|152.12|151.99|152.12|151.99|152.12|151.99|152.12|151.99|12
1744198520000|2025-04-09 11:35:20|152.07|151.94|152.12|152.04|152.12|152.04|152.02|151.94|214
1744198530000|2025-04-09 11:35:30|152.07|151.99|152.17|152.04|152.22|152.09|152.07|151.94|30
1744198540000|2025-04-09 11:35:40|152.12|151.99|152.17|152.04|152.17|152.04|152.12|151.94|138
1744198550000|2025-04-09 11:35:50|152.22|152.09|152.07|151.99|152.27|152.14|152.07|151.99|7
1744198560000|2025-04-09 11:36:00|152.02|151.89|152.02|151.89|152.07|151.94|152.02|151.89|10
1744198570000|2025-04-09 11:36:10|152.12|152.04|152.07|151.94|152.12|152.04|152.07|151.94|22
1744198580000|2025-04-09 11:36:20|152.02|151.99|152.02|151.94|152.02|151.99|151.97|151.89|2
1744198590000|2025-04-09 11:36:30|152.07|151.89|152.07|151.94|152.07|151.94|152.02|151.89|1
1744198600000|2025-04-09 11:36:40|152.12|151.99|152.12|151.99|152.12|152.04|151.97|151.89|27
1744198610000|2025-04-09 11:36:50|152.07|152.04|152.07|151.94|152.07|152.04|152.07|151.94|7
1744198620000|2025-04-09 11:37:00|152.12|151.99|152.27|152.14|152.27|152.14|152.12|151.99|7
1744198630000|2025-04-09 11:37:10|152.22|152.09|152.07|151.94|152.22|152.09|152.07|151.94|7
1744198640000|2025-04-09 11:37:20|152.02|151.89|152.12|151.99|152.12|151.99|152.02|151.89|31
1744198650000|2025-04-09 11:37:30|152.07|152.04|152.12|152.04|152.22|152.09|152.07|152.04|9
1744198660000|2025-04-09 11:37:40|152.17|151.99|152.22|152.14|152.22|152.14|152.17|151.99|30
1744198670000|2025-04-09 11:37:50|152.27|152.09|152.12|152.04|152.27|152.09|152.12|151.99|46
1744198680000|2025-04-09 11:38:00|152.07|151.99|152.22|152.09|152.22|152.09|152.07|151.94|66
1744198690000|2025-04-09 11:38:10|152.17|152.04|152.17|152.04|152.22|152.09|152.12|152.04|9
1744198700000|2025-04-09 11:38:20|152.22|152.09|152.17|152.04|152.27|152.19|152.17|152.04|38
1744198710000|2025-04-09 11:38:30|152.27|152.09|152.07|151.94|152.27|152.14|152.07|151.94|5
1744198720000|2025-04-09 11:38:40|152.02|151.89|152.02|151.89|152.02|151.94|151.97|151.84|45
1744198730000|2025-04-09 11:38:50|152.07|151.94|152.12|152.04|152.17|152.04|152.07|151.94|10
1744198740000|2025-04-09 11:39:00|152.07|151.99|152.02|151.89|152.07|151.99|151.97|151.89|33
1744198750000|2025-04-09 11:39:10|151.97|151.94|152.02|151.84|152.02|151.94|151.97|151.84|14
1744198760000|2025-04-09 11:39:20|152.07|151.89|152.02|151.89|152.07|151.89|151.97|151.89|20
1744198770000|2025-04-09 11:39:30|152.07|151.94|151.97|151.89|152.07|151.94|151.97|151.89|12
1744198780000|2025-04-09 11:39:40|151.92|151.84|151.97|151.84|151.97|151.89|151.92|151.84|1
1744198790000|2025-04-09 11:39:50|152.02|151.89|151.97|151.84|152.02|151.89|151.97|151.79|77
1744198800000|2025-04-09 11:40:00|151.92|151.79|151.87|151.74|151.92|151.79|151.82|151.74|135
1744198810000|2025-04-09 11:40:10|151.92|151.79|151.92|151.79|151.97|151.84|151.92|151.74|2
1744198820000|2025-04-09 11:40:20|151.87|151.74|151.92|151.79|151.92|151.84|151.87|151.74|6
1744198830000|2025-04-09 11:40:30|151.87|151.74|151.82|151.74|151.92|151.79|151.77|151.69|55
1744198840000|2025-04-09 11:40:40|151.87|151.69|151.92|151.79|151.92|151.79|151.82|151.69|8
1744198850000|2025-04-09 11:40:50|151.87|151.74|151.82|151.69|151.87|151.74|151.77|151.69|6
1744198860000|2025-04-09 11:41:00|151.77|151.74|151.77|151.69|151.87|151.79|151.77|151.69|4
1744198870000|2025-04-09 11:41:10|151.82|151.74|151.82|151.69|151.82|151.74|151.77|151.69|14
1744198880000|2025-04-09 11:41:20|151.77||151.82||151.82||151.77||0
1744198890000|2025-04-09 11:41:30|151.87|151.74|151.92|151.79|151.92|151.79|151.82|151.74|1
1744198900000|2025-04-09 11:41:40|151.82|151.69|151.77|151.64|151.82|151.69|151.77|151.64|26
1744198910000|2025-04-09 11:41:50|151.72|151.69|151.77|151.64|151.77|151.69|151.72|151.64|0
1744198920000|2025-04-09 11:42:00|151.82|151.69|151.87|151.74|151.87|151.79|151.82|151.69|5
1744198930000|2025-04-09 11:42:10|151.82|151.69|151.87|151.74|151.87|151.79|151.82|151.69|50
1744198940000|2025-04-09 11:42:20|151.82|151.69|151.82|151.69|151.82|151.69|151.77|151.69|61
1744198950000|2025-04-09 11:42:30|151.77|151.64|151.72|151.64|151.82|151.69|151.72|151.64|58
1744198960000|2025-04-09 11:42:40|151.77|151.59|151.67|151.54|151.77|151.59|151.57|151.49|29
1744198970000|2025-04-09 11:42:50|151.62|151.49|151.77|151.64|151.77|151.64|151.62|151.49|105
1744198980000|2025-04-09 11:43:00|151.82|151.69|151.87|151.74|151.87|151.74|151.77|151.64|102
1744198990000|2025-04-09 11:43:10|151.92|151.79|151.87|151.74|151.92|151.79|151.82|151.74|4
1744199000000|2025-04-09 11:43:20|151.82|151.64|151.87|151.74|151.87|151.74|151.72|151.64|114
1744199010000|2025-04-09 11:43:30|151.82||151.87||151.87||151.82||108
1744199020000|2025-04-09 11:43:40|151.92|151.79|151.82|151.69|151.92|151.79|151.82|151.69|8
1744199030000|2025-04-09 11:43:50|151.87|151.74|151.77|151.64|151.87|151.74|151.77|151.64|8
1744199040000|2025-04-09 11:44:00|151.82|151.69|151.87|151.74|151.87|151.74|151.82|151.69|56
1744199050000|2025-04-09 11:44:10|151.92|151.79|151.52|151.39|151.92|151.79|151.47|151.34|695
1744199060000|2025-04-09 11:44:20|151.57|151.44|151.42|151.29|151.57|151.44|151.42|151.29|59
1744199070000|2025-04-09 11:44:30|151.47|151.34|151.42|151.24|151.47|151.34|151.42|151.24|21
1744199080000|2025-04-09 11:44:40|151.37|151.29|151.37|151.29|151.37|151.29|151.37|151.24|0
1744199090000|2025-04-09 11:44:50|151.47|151.24|151.47|151.34|151.52|151.39|151.37|151.24|42
1744199100000|2025-04-09 11:45:00|151.42|151.24|151.37|151.29|151.42|151.34|151.37|151.24|31
1744199110000|2025-04-09 11:45:10|151.42|151.24|151.42|151.29|151.42|151.29|151.42|151.24|5
1744199120000|2025-04-09 11:45:20|151.47|151.34|151.37|151.24|151.47|151.34|151.37|151.24|256
1744199130000|2025-04-09 11:45:30|151.42|151.29|151.47|151.34|151.47|151.34|151.37|151.29|14
1744199140000|2025-04-09 11:45:40|151.42|151.29|151.32|151.24|151.47|151.34|151.32|151.24|102
1744199150000|2025-04-09 11:45:50|151.37|151.19|151.37|151.24|151.37|151.24|151.32|151.19|221
1744199160000|2025-04-09 11:46:00|151.32|151.14|151.62|151.49|151.67|151.54|151.27|151.14|587
1744199170000|2025-04-09 11:46:10|151.57|151.44|151.67|151.59|151.72|151.59|151.57|151.44|228
1744199180000|2025-04-09 11:46:20|151.72|151.64|151.57|151.49|151.77|151.64|151.57|151.49|51
1744199190000|2025-04-09 11:46:30|151.62|151.44|151.62|151.49|151.67|151.54|151.62|151.44|77
1744199200000|2025-04-09 11:46:40|151.67|151.54|151.67|151.54|151.67|151.54|151.67|151.54|10
1744199210000|2025-04-09 11:46:50|151.62|151.49|151.72|151.59|151.72|151.59|151.57|151.49|12
1744199220000|2025-04-09 11:47:00|151.77|151.64|151.77|151.64|151.77|151.64|151.72|151.64|21
1744199230000|2025-04-09 11:47:10|151.82|151.69|151.77|151.64|151.82|151.74|151.72|151.64|34
1744199240000|2025-04-09 11:47:20|151.82|151.69|151.87|151.74|151.92|151.79|151.82|151.69|182
1744199250000|2025-04-09 11:47:30|151.92|151.79|151.82|151.69|151.92|151.79|151.77|151.64|76
1744199260000|2025-04-09 11:47:40|151.77|151.79|151.92|151.79|151.92|151.79|151.77|151.79|32
1744199270000|2025-04-09 11:47:50|151.87|151.84|151.87|151.74|151.92|151.84|151.87|151.74|76
1744199280000|2025-04-09 11:48:00|151.82|151.69|152.02|151.89|152.02|151.89|151.82|151.69|65
1744199290000|2025-04-09 11:48:10|152.07|151.94|152.12|151.99|152.22|152.09|152.02|151.89|367
1744199300000|2025-04-09 11:48:20|152.17|152.04|152.87|152.74|153.17|153.04|152.17|152.04|623
1744199310000|2025-04-09 11:48:30|152.97|152.84|152.72|152.59|153.07|152.94|152.62|152.54|400
1744199320000|2025-04-09 11:48:40|152.67|152.54|152.67|152.59|152.82|152.69|152.67|152.54|52
1744199330000|2025-04-09 11:48:50|152.62|152.54|152.47|152.34|152.62|152.59|152.37|152.24|138
1744199340000|2025-04-09 11:49:00|152.52|152.39|152.62|152.49|152.62|152.49|152.42|152.29|54
1744199350000|2025-04-09 11:49:10|152.67|152.54|152.82|152.74|152.87|152.79|152.67|152.54|40
1744199360000|2025-04-09 11:49:20|152.87|152.69|152.77|152.64|152.87|152.74|152.72|152.59|22
1744199370000|2025-04-09 11:49:30|152.67|152.54|152.72|152.59|152.72|152.64|152.62|152.49|17
1744199380000|2025-04-09 11:49:40|152.67|152.54|152.72|152.64|152.72|152.64|152.67|152.54|5
1744199390000|2025-04-09 11:49:50|152.77|152.59|152.67|152.54|152.77|152.69|152.57|152.44|27
1744199400000|2025-04-09 11:50:00|152.62|152.49|152.92|152.79|152.92|152.79|152.62|152.49|36
1744199410000|2025-04-09 11:50:10|152.87|152.89|152.82|152.69|153.02|152.89|152.82|152.69|78
1744199420000|2025-04-09 11:50:20|152.87|152.64|152.72|152.59|152.87|152.74|152.72|152.59|93
1744199430000|2025-04-09 11:50:30|152.82|152.69|152.97|152.84|152.97|152.84|152.77|152.64|120
1744199440000|2025-04-09 11:50:40|152.92|152.89|152.92|152.84|152.97|152.89|152.87|152.79|62
1744199450000|2025-04-09 11:50:50|152.87|152.79|152.92|152.84|152.92|152.84|152.87|152.74|11
1744199460000|2025-04-09 11:51:00|152.87|152.79|152.77|152.69|152.87|152.79|152.57|152.44|16
1744199470000|2025-04-09 11:51:10|152.87|152.64|152.92|152.79|152.92|152.84|152.82|152.64|34
1744199480000|2025-04-09 11:51:20|152.97|152.84|152.97|152.84|153.02|152.89|152.97|152.84|17
1744199490000|2025-04-09 11:51:30|152.92|152.89|152.92|152.84|152.92|152.89|152.87|152.74|23
1744199500000|2025-04-09 11:51:40|152.87|152.79|152.92|152.79|152.92|152.84|152.87|152.74|15
1744199510000|2025-04-09 11:51:50|152.87|152.74|152.92|152.84|152.92|152.84|152.82|152.74|16
1744199520000|2025-04-09 11:52:00|152.97|152.89|152.97|152.84|153.02|152.89|152.92|152.84|9
1744199530000|2025-04-09 11:52:10|153.02|152.89|152.97|152.79|153.02|152.89|152.87|152.74|23
1744199540000|2025-04-09 11:52:20|152.92|152.69|152.67|152.59|152.92|152.74|152.67|152.54|6
1744199550000|2025-04-09 11:52:30|152.72|152.54|152.67|152.59|152.82|152.74|152.67|152.54|13
1744199560000|2025-04-09 11:52:40|152.62|152.54|152.52|152.39|152.62|152.54|152.52|152.39|12
1744199570000|2025-04-09 11:52:50|152.47|152.44|152.57|152.44|152.57|152.44|152.42|152.34|14
1744199580000|2025-04-09 11:53:00|152.52|152.39|152.47|152.39|152.52|152.39|152.47|152.34|3
1744199590000|2025-04-09 11:53:10||152.34||152.34||152.39||152.34|1
1744199600000|2025-04-09 11:53:20|152.52|152.39|152.47|152.34|152.52|152.39|152.47|152.34|8
1744199610000|2025-04-09 11:53:30|||||||||7
1744199620000|2025-04-09 11:53:40|152.52|152.39|152.47|152.39|152.52|152.44|152.47|152.34|20
1744199630000|2025-04-09 11:53:50|152.52|152.44|152.32|152.24|152.52|152.44|152.32|152.24|42
1744199640000|2025-04-09 11:54:00|152.27|152.14|152.27|152.14|152.32|152.24|152.22|152.14|49
1744199650000|2025-04-09 11:54:10|152.32|152.19|152.37|152.29|152.42|152.29|152.32|152.19|156
1744199660000|2025-04-09 11:54:20|152.47|152.34|152.37|152.29|152.47|152.34|152.32|152.19|20
1744199670000|2025-04-09 11:54:30|152.42|152.19|152.32|152.19|152.42|152.19|152.27|152.19|246
1744199680000|2025-04-09 11:54:40|152.27|152.14|152.32|152.19|152.37|152.24|152.22|152.14|23
1744199690000|2025-04-09 11:54:50|152.27|152.14|152.37|152.29|152.37|152.29|152.27|152.14|15
1744199700000|2025-04-09 11:55:00|152.42|152.34|152.52|152.39|152.57|152.44|152.42|152.29|63
1744199710000|2025-04-09 11:55:10|152.47|152.44|152.52|152.39|152.57|152.44|152.47|152.34|80
1744199720000|2025-04-09 11:55:20|152.57|152.44|152.52|152.39|152.57|152.44|152.52|152.39|10
1744199730000|2025-04-09 11:55:30|152.57|152.44|152.52|152.39|152.57|152.44|152.52|152.39|1
1744199740000|2025-04-09 11:55:40|152.47|152.44|152.37|152.24|152.52|152.44|152.37|152.24|3
1744199750000|2025-04-09 11:55:50|152.32|152.19|152.32|152.19|152.37|152.29|152.27|152.14|22
1744199760000|2025-04-09 11:56:00||152.24||152.19||152.24||152.14|2
1744199770000|2025-04-09 11:56:10|152.27|152.14|152.27|152.14|152.27|152.14|152.17|152.04|5
1744199780000|2025-04-09 11:56:20|152.37|152.19|152.32|152.14|152.37|152.24|152.32|152.14|11
1744199790000|2025-04-09 11:56:30|152.27|152.19|152.27|152.14|152.27|152.19|152.27|152.14|0
1744199800000|2025-04-09 11:56:40|152.22|152.09|152.17|152.04|152.22|152.14|152.17|152.04|1
1744199810000|2025-04-09 11:56:50|152.12|151.99|152.17|152.04|152.17|152.04|152.12|151.99|2
1744199820000|2025-04-09 11:57:00|152.12|151.99|152.12|151.99|152.17|152.04|152.12|151.99|2
1744199830000|2025-04-09 11:57:10|152.07|152.04|152.12|151.99|152.17|152.04|152.07|151.99|0
1744199840000|2025-04-09 11:57:20|152.02|151.89|152.02|151.89|152.02|151.89|151.97|151.84|22
1744199850000|2025-04-09 11:57:30|152.07|151.94|152.12|151.99|152.12|151.99|152.07|151.89|4
1744199860000|2025-04-09 11:57:40|152.07|151.94|152.07|151.94|152.12|151.99|152.02|151.94|151
1744199870000|2025-04-09 11:57:50|152.12|151.99|152.07|151.94|152.12|151.99|152.02|151.89|0
1744199880000|2025-04-09 11:58:00|152.02|151.89|152.07|151.94|152.07|151.99|152.02|151.89|69
1744199890000|2025-04-09 11:58:10|152.02|151.99|152.02|151.89|152.07|151.99|152.02|151.89|4
1744199900000|2025-04-09 11:58:20|151.97|151.99|152.12|151.99|152.12|151.99|151.97|151.99|110
1744199910000|2025-04-09 11:58:30|152.07|151.89|152.02|151.89|152.07|151.89|151.92|151.84|827
1744199920000|2025-04-09 11:58:40|151.97|151.94|152.17|152.04|152.17|152.04|151.97|151.94|45
1744199930000|2025-04-09 11:58:50|152.12|151.94|152.02|151.89|152.12|151.99|151.97|151.89|80
1744199940000|2025-04-09 11:59:00|151.97|151.84|152.02|151.89|152.02|151.94|151.97|151.84|25
1744199950000|2025-04-09 11:59:10|151.97|151.84|152.02|151.89|152.02|151.94|151.97|151.84|7
1744199960000|2025-04-09 11:59:20|151.97|151.84|152.07|151.94|152.07|151.99|151.97|151.84|3
1744199970000|2025-04-09 11:59:30|152.02|151.89|152.07|151.94|152.07|151.99|151.97|151.89|18
1744199980000|2025-04-09 11:59:40|152.02|151.89|152.07|151.94|152.07|151.94|152.02|151.89|18
1744199990000|2025-04-09 11:59:50|152.02|151.89|152.02|151.89|152.07|151.94|151.97|151.89|48
1744200000000|2025-04-09 12:00:00|151.92|151.79|151.92|151.84|152.02|151.89|151.92|151.79|14
1744200010000|2025-04-09 12:00:10||151.79||151.79||151.84||151.79|9
1744200020000|2025-04-09 12:00:20|151.87|151.74|151.87|151.74|151.92|151.79|151.87|151.74|0
1744200030000|2025-04-09 12:00:30|151.92|151.79|151.92|151.79|151.92|151.84|151.92|151.79|7
1744200040000|2025-04-09 12:00:40|151.97|151.84|151.97|151.84|151.97|151.84|151.97|151.79|5
1744200050000|2025-04-09 12:00:50|152.02|151.89|152.12|152.04|152.17|152.09|152.02|151.89|85
1744200060000|2025-04-09 12:01:00|152.07|151.99|152.02|151.89|152.07|151.99|152.02|151.89|6
1744200070000|2025-04-09 12:01:10|151.97|151.84|152.02|151.89|152.02|151.89|151.92|151.79|19
1744200080000|2025-04-09 12:01:20|151.97|151.84|151.87|151.74|152.02|151.84|151.87|151.74|111
1744200090000|2025-04-09 12:01:30|151.82|151.79|151.87|151.74|151.87|151.79|151.82|151.74|99
1744200100000|2025-04-09 12:01:40|151.82|151.69|151.77|151.69|151.82|151.74|151.77|151.69|47
1744200110000|2025-04-09 12:01:50|151.82|151.74|151.87|151.74|151.87|151.74|151.82|151.69|19
1744200120000|2025-04-09 12:02:00|151.82|151.69|151.77|151.64|151.82|151.69|151.72|151.59|7
1744200130000|2025-04-09 12:02:10|151.82|151.69|151.87|151.74|151.87|151.79|151.82|151.69|59
1744200140000|2025-04-09 12:02:20||151.79||151.79||151.79||151.74|1
1744200150000|2025-04-09 12:02:30|151.92|151.84|152.02|151.94|152.07|151.94|151.92|151.84|37
1744200160000|2025-04-09 12:02:40|152.07|151.89|151.97|151.89|152.07|151.94|151.92|151.84|16
1744200170000|2025-04-09 12:02:50|152.02|151.84|152.12|151.99|152.12|152.04|151.92|151.84|67
1744200180000|2025-04-09 12:03:00|152.17|152.04|152.17|152.04|152.17|152.09|152.17|152.04|30
1744200190000|2025-04-09 12:03:10|152.12|152.09|152.12|151.99|152.22|152.09|152.07|151.99|288
1744200200000|2025-04-09 12:03:20||152.04||151.99||152.04||151.99|0
1744200210000|2025-04-09 12:03:30|152.07|152.04|152.17|152.04|152.17|152.04|152.07|151.94|25
1744200220000|2025-04-09 12:03:40|152.12|151.99|152.12|152.04|152.12|152.04|152.07|151.99|6
1744200230000|2025-04-09 12:03:50|152.17|152.09|152.17|152.09|152.27|152.14|152.17|152.04|71
1744200240000|2025-04-09 12:04:00|152.12|152.04|152.07|151.99|152.12|152.04|152.07|151.94|11
1744200250000|2025-04-09 12:04:10|152.02|151.94|152.07|151.99|152.07|151.99|152.02|151.94|10
1744200260000|2025-04-09 12:04:20|152.12|152.04|152.17|152.04|152.17|152.04|152.12|152.04|12
1744200270000|2025-04-09 12:04:30|152.12|151.99|152.07|151.99|152.12|151.99|152.07|151.99|168
1744200280000|2025-04-09 12:04:40|152.02|151.94|152.07|151.99|152.12|151.99|152.02|151.94|20
1744200290000|2025-04-09 12:04:50|152.12|152.04|152.07|151.99|152.12|152.04|152.07|151.99|49
1744200300000|2025-04-09 12:05:00|152.12|152.04|152.07|151.99|152.22|152.09|152.07|151.99|28
1744200310000|2025-04-09 12:05:10|152.17|152.04|152.22|152.09|152.27|152.14|152.17|152.04|72
1744200320000|2025-04-09 12:05:20|152.27|152.14|152.27|152.19|152.37|152.24|152.27|152.14|71
1744200330000|2025-04-09 12:05:30|152.32|152.14|152.17|152.09|152.32|152.19|152.17|152.04|13
1744200340000|2025-04-09 12:05:40|152.12|152.04|152.12|151.99|152.12|152.09|152.12|151.99|0
1744200350000|2025-04-09 12:05:50|152.07|151.94|152.02|151.89|152.07|151.94|151.97|151.89|172
1744200360000|2025-04-09 12:06:00|151.97|151.84|151.92|151.84|151.97|151.89|151.92|151.84|1
1744200370000|2025-04-09 12:06:10|151.97|151.79|152.02|151.94|152.02|151.94|151.92|151.79|24
1744200380000|2025-04-09 12:06:20|152.07|151.89|151.97|151.84|152.07|151.89|151.87|151.79|22
1744200390000|2025-04-09 12:06:30|152.02|151.89|151.97|151.89|152.02|151.89|151.97|151.84|5
1744200400000|2025-04-09 12:06:40|151.92|151.84|151.97|151.89|151.97|151.89|151.92|151.84|3
1744200410000|2025-04-09 12:06:50|152.02|151.94|151.97|151.84|152.02|151.94|151.97|151.84|75
1744200420000|2025-04-09 12:07:00|151.92|151.79|151.97|151.84|151.97|151.84|151.92|151.79|41
1744200430000|2025-04-09 12:07:10|151.92|151.79|152.02|151.89|152.02|151.89|151.92|151.79|39
1744200440000|2025-04-09 12:07:20|152.07|151.94|152.07|151.94|152.07|151.99|151.97|151.84|26
1744200450000|2025-04-09 12:07:30|152.02|151.84|151.92|151.84|152.07|151.84|151.92|151.84|14
1744200460000|2025-04-09 12:07:40|151.97|151.79|151.87|151.74|151.97|151.79|151.87|151.74|59
1744200470000|2025-04-09 12:07:50|151.92|151.79|151.77|151.69|151.92|151.79|151.77|151.69|296
1744200480000|2025-04-09 12:08:00|151.72|151.64|151.77|151.64|151.77|151.69|151.72|151.59|9
1744200490000|2025-04-09 12:08:10|151.72|151.69|151.77|151.69|151.77|151.69|151.72|151.69|19
1744200500000|2025-04-09 12:08:20|151.82||151.82||151.82||151.82||4
1744200510000|2025-04-09 12:08:30|151.77|151.74|151.82|151.74|151.87|151.74|151.77|151.74|26
1744200520000|2025-04-09 12:08:40|151.87|151.69|151.92|151.79|151.92|151.79|151.82|151.69|77
1744200530000|2025-04-09 12:08:50|151.87|151.74|151.97|151.84|151.97|151.84|151.87|151.74|10
1744200540000|2025-04-09 12:09:00|151.92|151.79|151.87|151.79|151.92|151.79|151.82|151.74|6
1744200550000|2025-04-09 12:09:10||151.74||151.79||151.79||151.74|0
1744200560000|2025-04-09 12:09:20|151.92|151.74|151.82|151.69|151.92|151.79|151.82|151.69|28
1744200570000|2025-04-09 12:09:30|151.87|151.74|151.87|151.74|151.87|151.74|151.87|151.74|10
1744200580000|2025-04-09 12:09:40|151.82|151.69|151.87|151.79|151.87|151.79|151.82|151.69|10
1744200590000|2025-04-09 12:09:50|151.82|151.74|151.87|151.74|151.87|151.74|151.82|151.74|54
1744200600000|2025-04-09 12:10:00|151.82|151.79|151.97|151.89|152.02|151.89|151.82|151.79|27
1744200610000|2025-04-09 12:10:10|152.02|151.94|151.97|151.84|152.02|151.94|151.92|151.84|30
1744200620000|2025-04-09 12:10:20|151.92|151.79|151.87|151.79|151.92|151.79|151.82|151.74|29
1744200630000|2025-04-09 12:10:30|151.82|151.74|151.87|151.79|151.87|151.79|151.82|151.74|9
1744200640000|2025-04-09 12:10:40|151.97|151.84|151.92|151.79|151.97|151.84|151.87|151.74|62
1744200650000|2025-04-09 12:10:50|151.97|151.84|151.92|151.84|151.97|151.84|151.92|151.84|5
1744200660000|2025-04-09 12:11:00|151.87|151.79|151.87|151.74|151.92|151.79|151.87|151.74|61
1744200670000|2025-04-09 12:11:10|151.82|151.69|151.97|151.84|151.97|151.84|151.82|151.69|55
1744200680000|2025-04-09 12:11:20|151.92|151.89|152.02|151.94|152.02|151.94|151.92|151.79|18
1744200690000|2025-04-09 12:11:30|151.97|151.89|151.97|151.84|151.97|151.89|151.92|151.84|15
1744200700000|2025-04-09 12:11:40||151.89||151.89||151.89||151.89|0
1744200710000|2025-04-09 12:11:50|152.02|151.94|152.17|152.09|152.17|152.09|152.02|151.94|54
1744200720000|2025-04-09 12:12:00|152.22|152.04|152.17|152.04|152.22|152.14|152.17|152.04|65
1744200730000|2025-04-09 12:12:10|152.12|151.99|152.17|152.04|152.17|152.04|152.02|151.94|11
1744200740000|2025-04-09 12:12:20|152.12|151.99|152.17|152.04|152.17|152.04|152.12|151.99|4
1744200750000|2025-04-09 12:12:30|152.22|152.09|152.22|152.09|152.22|152.09|152.22|152.09|7
1744200760000|2025-04-09 12:12:40|152.17|152.14|152.27|152.19|152.27|152.19|152.17|152.09|8
1744200770000|2025-04-09 12:12:50|152.32|152.14|152.27|152.14|152.32|152.14|152.27|152.14|7
1744200780000|2025-04-09 12:13:00|152.32|152.19|152.32|152.19|152.32|152.19|152.27|152.14|23
1744200790000|2025-04-09 12:13:10|152.27|152.14|152.32|152.19|152.32|152.19|152.27|152.14|7
1744200800000|2025-04-09 12:13:20|152.27|152.14|152.22|152.14|152.27|152.14|152.17|152.04|12
1744200810000|2025-04-09 12:13:30|152.27|152.09|152.22|152.09|152.27|152.19|152.22|152.09|2
1744200820000|2025-04-09 12:13:40|152.17|152.04|152.17|152.09|152.22|152.09|152.17|152.04|2
1744200840000|2025-04-09 12:14:00|152.22|152.04|152.22|152.14|152.22|152.14|152.17|152.04|40
1744200850000|2025-04-09 12:14:10|152.27|152.19|152.27|152.19|152.32|152.19|152.22|152.09|75
1744200860000|2025-04-09 12:14:20|152.32|152.24|152.42|152.34|152.42|152.34|152.32|152.24|17
1744200870000|2025-04-09 12:14:30|152.47|152.39|152.42|152.34|152.47|152.39|152.42|152.34|15
1744200880000|2025-04-09 12:14:40|152.47|152.39|152.37|152.29|152.52|152.44|152.37|152.29|121
1744200890000|2025-04-09 12:14:50|152.32|152.24|152.32|152.24|152.37|152.24|152.27|152.19|5
1744200900000|2025-04-09 12:15:00|152.37|152.19|152.32|152.19|152.37|152.24|152.27|152.19|10
1744200910000|2025-04-09 12:15:10|152.27|152.24|152.22|152.14|152.27|152.24|152.22|152.14|59
1744200920000|2025-04-09 12:15:20|152.27|152.09|152.12|152.04|152.27|152.09|152.12|151.99|366
1744200930000|2025-04-09 12:15:30|152.07|151.99|152.02|151.94|152.07|151.99|152.02|151.89|124
1744200940000|2025-04-09 12:15:40|152.07|151.89|152.07|151.99|152.07|151.99|152.02|151.89|35
1744200950000|2025-04-09 12:15:50|152.12|151.94|152.07|151.99|152.12|152.04|152.07|151.94|41
1744200960000|2025-04-09 12:16:00|152.02|151.94|152.07|151.99|152.12|152.04|152.02|151.94|31
1744200970000|2025-04-09 12:16:10|152.12|152.04|152.12|152.04|152.17|152.09|152.12|151.99|26
1744200980000|2025-04-09 12:16:20|152.17|151.99|152.22|152.14|152.22|152.14|152.07|151.94|31
1744200990000|2025-04-09 12:16:30|152.27|152.19|152.32|152.24|152.37|152.29|152.27|152.19|127
1744201000000|2025-04-09 12:16:40|152.37|152.29|152.32|152.24|152.37|152.29|152.32|152.19|94
1744201010000|2025-04-09 12:16:50|152.27|152.19|152.27|152.14|152.32|152.24|152.22|152.14|86
1744201020000|2025-04-09 12:17:00|152.22|152.19|152.32|152.24|152.32|152.24|152.22|152.19|4
1744201030000|2025-04-09 12:17:10|152.37|152.29|152.32|152.24|152.37|152.29|152.32|152.24|41
1744201040000|2025-04-09 12:17:20|152.37|152.19|152.22|152.14|152.37|152.19|152.22|152.14|50
1744201050000|2025-04-09 12:17:30|152.17|152.09|152.22|152.14|152.22|152.14|152.17|152.09|41
1744201060000|2025-04-09 12:17:40|152.27|152.19|152.27|152.19|152.27|152.19|152.22|152.14|82
1744201070000|2025-04-09 12:17:50|152.32|152.14|152.27|152.14|152.32|152.19|152.27|152.14|26
1744201080000|2025-04-09 12:18:00|152.32|152.19|152.27|152.14|152.32|152.24|152.22|152.14|41
1744201090000|2025-04-09 12:18:10|152.22|152.19|152.27|152.14|152.27|152.19|152.22|152.14|12
1744201100000|2025-04-09 12:18:20|152.37|152.19|152.17|152.09|152.52|152.39|152.17|152.04|257
1744201110000|2025-04-09 12:18:30|152.22|152.04|152.17|152.09|152.22|152.09|152.07|151.94|23
1744201120000|2025-04-09 12:18:40|152.22|152.14|152.17|152.04|152.22|152.14|152.17|152.04|85
1744201130000|2025-04-09 12:18:50|152.12|152.09|152.17|152.09|152.22|152.09|152.12|152.04|7
1744201140000|2025-04-09 12:19:00|152.22|152.14|152.17|152.04|152.27|152.14|152.17|152.04|31
1744201150000|2025-04-09 12:19:10|152.12|151.99|152.12|152.04|152.12|152.04|152.02|151.89|19
1744201160000|2025-04-09 12:19:20|152.17|152.09|152.12|151.99|152.17|152.09|152.12|151.99|9
1744201170000|2025-04-09 12:19:30|152.07|152.04|152.07|151.99|152.17|152.04|152.07|151.99|27
1744201180000|2025-04-09 12:19:40|152.12|152.04|152.17|152.04|152.17|152.09|152.07|151.99|14
1744201190000|2025-04-09 12:19:50|152.12|151.99|152.12|152.04|152.17|152.04|152.07|151.99|21
1744201200000|2025-04-09 12:20:00|152.17|152.09|152.22|152.14|152.27|152.14|152.17|152.04|6
1744201210000|2025-04-09 12:20:10|152.27|152.09|152.22|152.14|152.27|152.14|152.22|152.09|28
1744201220000|2025-04-09 12:20:20|152.17|152.09|152.12|152.04|152.17|152.09|152.12|152.04|7
1744201230000|2025-04-09 12:20:30|152.07|151.99|151.92|151.84|152.07|151.99|151.92|151.79|4
1744201240000|2025-04-09 12:20:40|152.02|151.89|152.02|151.94|152.02|151.94|151.97|151.84|54
1744201250000|2025-04-09 12:20:50|152.07|151.99|152.02|151.94|152.07|151.99|152.02|151.94|59
1744201260000|2025-04-09 12:21:00|152.07|151.89|152.07|151.99|152.07|151.99|152.07|151.89|20
1744201270000|2025-04-09 12:21:10|152.12|151.94|152.02|151.94|152.12|152.04|152.02|151.89|7
1744201280000|2025-04-09 12:21:20|152.07|151.99|152.02|151.94|152.07|151.99|152.02|151.89|25
1744201290000|2025-04-09 12:21:30|152.07|151.99|152.12|152.04|152.12|152.04|152.07|151.99|29
1744201300000|2025-04-09 12:21:40|152.07|151.99|152.02|151.89|152.12|151.99|151.97|151.89|155
1744201310000|2025-04-09 12:21:50|151.97|151.94|151.92|151.84|151.97|151.94|151.92|151.84|25
1744201320000|2025-04-09 12:22:00|151.87|151.79|151.77|151.69|151.87|151.79|151.77|151.69|79
1744201330000|2025-04-09 12:22:10|151.72|151.64|151.77|151.69|151.77|151.69|151.72|151.64|3
1744201340000|2025-04-09 12:22:20||151.64||151.69||151.69||151.64|0
1744201350000|2025-04-09 12:22:30|151.72|151.64|151.72|151.64|151.72|151.64|151.72|151.59|0
1744201360000|2025-04-09 12:22:40|151.77|151.59|151.72|151.64|151.77|151.64|151.67|151.54|45
1744201370000|2025-04-09 12:22:50||151.59||151.64||151.64||151.59|0
1744201380000|2025-04-09 12:23:00|151.77|151.69|151.77|151.69|151.82|151.69|151.77|151.64|11
1744201390000|2025-04-09 12:23:10||151.64||151.69||151.69||151.64|0
1744201400000|2025-04-09 12:23:20|151.82|151.74|151.82|151.74|151.87|151.79|151.77|151.74|174
1744201410000|2025-04-09 12:23:30|151.87|151.79|151.87|151.74|151.87|151.79|151.82|151.74|29
1744201420000|2025-04-09 12:23:40|151.82|151.69|151.77|151.69|151.82|151.74|151.77|151.64|79
1744201430000|2025-04-09 12:23:50|151.82|151.64|151.72|151.64|151.82|151.69|151.72|151.64|48
1744201440000|2025-04-09 12:24:00|151.77|151.69|151.62|151.54|151.77|151.69|151.62|151.49|165
1744201450000|2025-04-09 12:24:10|151.67||151.67||151.67||151.62||495
1744201460000|2025-04-09 12:24:20|151.62|151.59|151.67|151.54|151.67|151.59|151.62|151.54|14
1744201470000|2025-04-09 12:24:30|151.62|151.59|151.67|151.54|151.67|151.59|151.62|151.54|2
1744201480000|2025-04-09 12:24:40|151.62|151.49|151.62|151.54|151.67|151.59|151.62|151.49|5
1744201500000|2025-04-09 12:25:00|151.67|151.59|151.62|151.54|151.67|151.59|151.62|151.54|19
1744201510000|2025-04-09 12:25:10|151.67|151.49|151.62|151.54|151.67|151.54|151.57|151.49|37
1744201520000|2025-04-09 12:25:20|151.67|151.49|151.67|151.54|151.67|151.59|151.62|151.49|10
1744201530000|2025-04-09 12:25:30|151.62|151.59|151.62|151.54|151.67|151.59|151.62|151.54|134
1744201540000|2025-04-09 12:25:40|151.57|151.49|151.62|151.54|151.62|151.54|151.57|151.49|7
1744201550000|2025-04-09 12:25:50|151.67|151.59|151.62|151.54|151.67|151.59|151.62|151.49|12
1744201560000|2025-04-09 12:26:00|151.67|151.59|151.67|151.59|151.67|151.59|151.62|151.54|5
1744201570000|2025-04-09 12:26:10|151.62|151.54|151.67|151.59|151.67|151.59|151.62|151.54|0
1744201580000|2025-04-09 12:26:20|151.62|151.54|151.57|151.44|151.62|151.59|151.47|151.39|18
1744201590000|2025-04-09 12:26:30|151.52|151.39|151.57|151.49|151.62|151.49|151.52|151.39|7
1744201600000|2025-04-09 12:26:40|151.52|151.44|151.57|151.44|151.57|151.44|151.52|151.39|100
1744201610000|2025-04-09 12:26:50|151.62|151.49|151.57|151.44|151.62|151.54|151.57|151.44|46
1744201620000|2025-04-09 12:27:00|151.52|151.49|151.57|151.49|151.57|151.49|151.52|151.44|6
1744201630000|2025-04-09 12:27:10|151.62|151.54|151.62|151.49|151.67|151.54|151.62|151.49|166
1744201640000|2025-04-09 12:27:20|151.57|151.44|151.52|151.39|151.57|151.49|151.52|151.39|91
1744201650000|2025-04-09 12:27:30|151.47|151.44|151.42|151.34|151.47|151.44|151.37|151.29|108
1744201660000|2025-04-09 12:27:40|151.37|151.29|151.42|151.34|151.47|151.34|151.37|151.29|17
1744201670000|2025-04-09 12:27:50|151.47|151.39|151.47|151.39|151.52|151.39|151.47|151.39|20
1744201680000|2025-04-09 12:28:00|151.52|151.44|151.57|151.44|151.57|151.44|151.47|151.39|296
1744201690000|2025-04-09 12:28:10|151.52|151.49|151.57|151.49|151.57|151.49|151.52|151.44|0
1744201700000|2025-04-09 12:28:20|151.52|151.44|151.52|151.44|151.52|151.44|151.52|151.44|5
1744201710000|2025-04-09 12:28:30|151.57|151.49|151.57|151.44|151.57|151.49|151.52|151.44|2
1744201720000|2025-04-09 12:28:40|151.52|151.49|151.52|151.44|151.57|151.49|151.52|151.44|4
1744201730000|2025-04-09 12:28:50|151.57|151.49|151.57|151.49|151.57|151.49|151.57|151.44|8
1744201740000|2025-04-09 12:29:00|151.62|151.44|151.57|151.49|151.62|151.49|151.57|151.44|10
1744201750000|2025-04-09 12:29:10|151.52|151.44|151.57|151.44|151.57|151.49|151.52|151.44|6
1744201760000|2025-04-09 12:29:20|151.62|151.49|151.47|151.39|151.62|151.49|151.47|151.39|2
1744201770000|2025-04-09 12:29:30|151.52|151.44|151.57|151.44|151.57|151.44|151.52|151.39|21
1744201780000|2025-04-09 12:29:40|151.52|151.39|151.57|151.44|151.57|151.49|151.52|151.39|4
1744201790000|2025-04-09 12:29:50|151.52|151.49|151.42|151.34|151.57|151.49|151.42|151.34|168
1744201800000|2025-04-09 12:30:00|151.47|151.29|151.52|151.39|151.52|151.44|151.42|151.29|59
1744201810000|2025-04-09 12:30:10|151.57|151.44|151.57|151.49|151.57|151.49|151.52|151.39|4
1744201820000|2025-04-09 12:30:20|151.62|151.44|151.62|151.54|151.62|151.54|151.57|151.44|47
1744201830000|2025-04-09 12:30:30|151.82|151.74|151.77|151.69|151.92|151.79|151.77|151.69|749
1744201840000|2025-04-09 12:30:40|151.82|151.64|151.72|151.64|151.82|151.74|151.72|151.59|119
1744201850000|2025-04-09 12:30:50|151.67|151.59|151.67|151.54|151.72|151.64|151.67|151.54|9
1744201860000|2025-04-09 12:31:00|151.72|151.59|151.67|151.59|151.72|151.64|151.67|151.54|5
1744201870000|2025-04-09 12:31:10|151.72|151.64|151.72|151.64|151.77|151.64|151.67|151.59|20
1744201880000|2025-04-09 12:31:20|151.77|151.69|151.67|151.59|151.77|151.69|151.67|151.54|18
1744201890000|2025-04-09 12:31:30|151.72|151.54|151.77|151.69|151.82|151.74|151.72|151.54|17
1744201900000|2025-04-09 12:31:40|151.82|151.74|151.82|151.69|151.82|151.74|151.72|151.64|19
1744201910000|2025-04-09 12:31:50|151.77|151.74|151.77|151.64|151.77|151.74|151.77|151.64|7
1744201920000|2025-04-09 12:32:00|151.72|151.69|151.67|151.59|151.77|151.69|151.67|151.59|3
1744201930000|2025-04-09 12:32:10|151.72|151.54|151.67|151.59|151.72|151.64|151.67|151.54|28
1744201940000|2025-04-09 12:32:20|151.72||151.67||151.72||151.67||19
1744201950000|2025-04-09 12:32:30|151.72|151.54|151.92|151.84|151.92|151.84|151.67|151.54|19
1744201960000|2025-04-09 12:32:40|151.87|151.79|151.82|151.74|151.92|151.84|151.77|151.69|615
1744201970000|2025-04-09 12:32:50|151.87|151.79|152.02|151.94|152.07|151.94|151.87|151.79|121
1744201980000|2025-04-09 12:33:00|151.97|151.89|151.97|151.89|152.02|151.89|151.97|151.89|13
1744201990000|2025-04-09 12:33:10|151.92|151.84|151.92|151.84|151.97|151.84|151.92|151.84|11
1744202000000|2025-04-09 12:33:20|151.87|151.79|151.92|151.79|151.92|151.84|151.87|151.79|66
1744202010000|2025-04-09 12:33:30|151.97|151.84|151.92|151.84|151.97|151.89|151.92|151.79|2
1744202020000|2025-04-09 12:33:40|151.97|151.79|151.92|151.84|151.97|151.84|151.87|151.79|12
1744202030000|2025-04-09 12:33:50|151.97|151.79|151.97|151.84|151.97|151.89|151.97|151.79|53
1744202040000|2025-04-09 12:34:00|151.92|151.89|151.92|151.79|151.97|151.89|151.87|151.79|14
1744202050000|2025-04-09 12:34:10|151.97|151.84|151.92|151.79|152.02|151.89|151.87|151.79|19
1744202060000|2025-04-09 12:34:20|151.87||151.87||151.87||151.87||0
1744202070000|2025-04-09 12:34:30|151.92|151.84|151.92|151.84|151.97|151.89|151.92|151.79|7
1744202080000|2025-04-09 12:34:40|151.87|151.79|151.87|151.79|151.92|151.79|151.82|151.74|8
1744202090000|2025-04-09 12:34:50|151.92|151.84|151.92|151.84|151.92|151.84|151.92|151.84|8
1744202100000|2025-04-09 12:35:00|151.97|151.79|152.02|151.94|152.02|151.94|151.87|151.79|26
1744202110000|2025-04-09 12:35:10|152.07|151.89|151.87|151.79|152.07|151.94|151.87|151.79|75
1744202120000|2025-04-09 12:35:20|151.92|151.84|151.92|151.79|151.97|151.89|151.92|151.79|4
1744202130000|2025-04-09 12:35:30|151.87|151.84|151.92|151.79|152.02|151.89|151.87|151.79|323
1744202140000|2025-04-09 12:35:40|151.87|151.84|152.02|151.94|152.07|151.94|151.87|151.79|421
1744202150000|2025-04-09 12:35:50|151.97|151.89|151.92|151.79|152.02|151.94|151.92|151.79|561
1744202160000|2025-04-09 12:36:00|151.97|151.84|152.12|151.99|152.12|151.99|151.97|151.79|55
1744202170000|2025-04-09 12:36:10|152.07|151.94|152.07|151.94|152.07|151.99|152.02|151.94|29
1744202180000|2025-04-09 12:36:20|152.02|151.89|152.02|151.94|152.02|151.94|151.97|151.84|6
1744202190000|2025-04-09 12:36:30|151.97|151.89|151.87|151.79|151.97|151.89|151.87|151.74|31
1744202200000|2025-04-09 12:36:40|151.92|151.84|151.82|151.69|151.92|151.84|151.77|151.69|40
1744202210000|2025-04-09 12:36:50|151.77|151.74|151.87|151.79|151.87|151.79|151.77|151.69|20
1744202220000|2025-04-09 12:37:00|151.82|151.74|151.82|151.74|151.82|151.79|151.82|151.74|0
1744202230000|2025-04-09 12:37:10|151.87|151.79|151.92|151.79|151.92|151.84|151.87|151.79|11
1744202240000|2025-04-09 12:37:20|151.87|151.84|151.87|151.74|151.87|151.84|151.87|151.74|0
1744202250000|2025-04-09 12:37:30|151.82|151.79|151.87|151.79|151.92|151.79|151.82|151.79|6
1744202260000|2025-04-09 12:37:40|151.92|151.84|151.97|151.89|151.97|151.89|151.92|151.79|10
1744202270000|2025-04-09 12:37:50|151.92|151.84|151.87|151.79|151.92|151.89|151.87|151.79|41
1744202280000|2025-04-09 12:38:00|151.82|151.74|151.97|151.84|152.02|151.89|151.82|151.74|56
1744202290000|2025-04-09 12:38:10|151.92|151.74|151.77|151.69|151.92|151.74|151.77|151.64|10
1744202300000|2025-04-09 12:38:20|151.72|151.64|151.77|151.64|151.77|151.69|151.72|151.64|15
1744202310000|2025-04-09 12:38:30|151.72|151.69|151.77|151.69|151.82|151.69|151.72|151.64|6
1744202320000|2025-04-09 12:38:40|151.82|151.64|151.77|151.69|151.82|151.69|151.77|151.64|3
1744202330000|2025-04-09 12:38:50|151.72|151.64|151.77|151.69|151.82|151.69|151.72|151.64|4
1744202340000|2025-04-09 12:39:00|151.72|151.64|151.82|151.69|151.82|151.69|151.67|151.59|25
1744202350000|2025-04-09 12:39:10|151.87|151.74|151.82|151.74|151.87|151.79|151.82|151.69|1
1744202360000|2025-04-09 12:39:20|151.87|151.79|151.82|151.74|151.87|151.79|151.77|151.69|12
1744202370000|2025-04-09 12:39:30|151.87|151.69|151.82|151.69|151.87|151.74|151.77|151.69|8
1744202380000|2025-04-09 12:39:40|151.77|151.59|151.72|151.64|151.82|151.64|151.72|151.59|36
1744202390000|2025-04-09 12:39:50|151.77|151.69|151.72|151.64|151.82|151.69|151.72|151.59|40
1744202400000|2025-04-09 12:40:00|151.67|151.59|151.62|151.54|151.72|151.64|151.62|151.54|11
1744202410000|2025-04-09 12:40:10|151.67|151.49|151.67|151.59|151.72|151.59|151.67|151.49|8
1744202420000|2025-04-09 12:40:20|151.72|151.54|151.67|151.59|151.72|151.59|151.62|151.54|5
1744202430000|2025-04-09 12:40:30|151.72|151.64|151.67|151.59|151.72|151.64|151.67|151.59|3
1744202440000|2025-04-09 12:40:40|151.72|151.64|151.77|151.69|151.82|151.69|151.67|151.59|3
1744202450000|2025-04-09 12:40:50|151.82|151.74|151.82|151.74|151.92|151.79|151.82|151.74|16
1744202460000|2025-04-09 12:41:00|151.77|151.69|151.82|151.69|151.87|151.74|151.77|151.69|28
1744202470000|2025-04-09 12:41:10|151.77|151.74|151.62|151.54|151.82|151.74|151.62|151.54|24
1744202480000|2025-04-09 12:41:20|151.67|151.59|151.67|151.59|151.67|151.59|151.62|151.54|10
1744202490000|2025-04-09 12:41:30|151.62|151.54|151.67|151.54|151.67|151.59|151.62|151.54|1
1744202500000|2025-04-09 12:41:40|151.62|151.59|151.72|151.59|151.72|151.59|151.62|151.59|3
1744202510000|2025-04-09 12:41:50|151.77|151.64|151.77|151.69|151.77|151.69|151.67|151.54|5
1744202520000|2025-04-09 12:42:00|151.82|151.74|151.82|151.69|151.87|151.79|151.77|151.69|22
1744202530000|2025-04-09 12:42:10|151.87|151.74|151.82|151.69|151.87|151.79|151.82|151.69|18
1744202540000|2025-04-09 12:42:20|151.77|151.74|151.82|151.74|151.82|151.74|151.77|151.69|7
1744202550000|2025-04-09 12:42:30|151.87|151.69|151.92|151.84|151.92|151.84|151.87|151.69|10
1744202560000|2025-04-09 12:42:40|151.97|151.79|151.87|151.79|151.97|151.84|151.87|151.79|1
1744202570000|2025-04-09 12:42:50|151.82|151.74|151.82|151.69|151.82|151.74|151.77|151.69|33
1744202580000|2025-04-09 12:43:00|151.87|151.74|151.87|151.79|151.87|151.79|151.87|151.69|2
1744202590000|2025-04-09 12:43:10|151.92|151.74|151.82|151.74|151.92|151.79|151.82|151.74|11
1744202600000|2025-04-09 12:43:20|151.87|151.79|151.97|151.84|151.97|151.84|151.82|151.74|9
1744202610000|2025-04-09 12:43:30|151.92|151.89|151.97|151.84|151.97|151.89|151.92|151.79|26
1744202620000|2025-04-09 12:43:40|151.92|151.79|151.97|151.84|151.97|151.84|151.92|151.79|10
1744202630000|2025-04-09 12:43:50|151.92|151.79|151.92|151.79|151.97|151.84|151.87|151.79|16
1744202640000|2025-04-09 12:44:00|151.87|151.74|151.97|151.84|151.97|151.84|151.82|151.74|8
1744202650000|2025-04-09 12:44:10|151.92|151.89|151.92|151.79|151.97|151.89|151.87|151.79|66
1744202660000|2025-04-09 12:44:20|151.87|151.84|151.97|151.84|151.97|151.84|151.87|151.84|2
1744202670000|2025-04-09 12:44:30|151.92|151.89|151.92|151.79|151.97|151.89|151.87|151.79|1
1744202680000|2025-04-09 12:44:40|151.87|151.84|152.02|151.89|152.02|151.89|151.87|151.79|43
1744202690000|2025-04-09 12:44:50|151.97|151.94|151.97|151.89|151.97|151.94|151.97|151.84|68
1744202700000|2025-04-09 12:45:00|151.92|151.84|151.97|151.89|151.97|151.89|151.92|151.84|13
1744202710000|2025-04-09 12:45:10|152.02|151.84|151.97|151.89|152.02|151.89|151.97|151.84|11
1744202720000|2025-04-09 12:45:20|152.02|151.94|151.97|151.84|152.02|151.94|151.97|151.84|137
1744202730000|2025-04-09 12:45:30|151.92|151.79|151.77|151.64|151.92|151.79|151.77|151.64|172
1744202740000|2025-04-09 12:45:40|151.82|151.69|151.77|151.69|151.82|151.69|151.72|151.64|2
1744202750000|2025-04-09 12:45:50|151.82|151.74|151.82|151.69|151.82|151.74|151.77|151.69|32
1744202760000|2025-04-09 12:46:00|151.77|151.74|151.82|151.74|151.92|151.79|151.77|151.69|14
1744202770000|2025-04-09 12:46:10|151.87|151.79|151.87|151.79|151.92|151.84|151.82|151.79|2817
1744202780000|2025-04-09 12:46:20|151.92|151.84|151.97|151.89|151.97|151.89|151.92|151.84|23
1744202790000|2025-04-09 12:46:30|151.92|151.84|151.97|151.84|151.97|151.89|151.92|151.84|5
1744202800000|2025-04-09 12:46:40|152.07|151.94|152.12|151.99|152.12|151.99|152.02|151.94|30
1744202810000|2025-04-09 12:46:50|152.07|151.94|152.17|152.09|152.17|152.09|152.07|151.94|158
1744202820000|2025-04-09 12:47:00|152.22|152.14|152.22|152.09|152.22|152.14|152.22|152.09|5
1744202830000|2025-04-09 12:47:10|152.17|152.14|152.17|152.09|152.22|152.14|152.17|152.09|13
1744202840000|2025-04-09 12:47:20|152.22|152.14|152.27|152.14|152.32|152.19|152.22|152.14|22
1744202850000|2025-04-09 12:47:30|152.22|152.09|152.22|152.14|152.22|152.14|152.22|152.09|1
1744202860000|2025-04-09 12:47:40|152.17|152.09|152.17|152.09|152.17|152.14|152.17|152.04|25
1744202870000|2025-04-09 12:47:50|152.12|152.04|152.22|152.09|152.22|152.14|152.12|152.04|9
1744202880000|2025-04-09 12:48:00|152.27|152.14|152.27|152.14|152.27|152.19|152.22|152.09|6
1744202890000|2025-04-09 12:48:10|152.22|152.09|152.22|152.14|152.27|152.14|152.17|152.09|47
1744202900000|2025-04-09 12:48:20|152.17|152.09|152.22|152.09|152.22|152.14|152.17|152.09|8
1744202910000|2025-04-09 12:48:30|152.27|152.14|152.22|152.14|152.27|152.14|152.22|152.14|3
1744202920000|2025-04-09 12:48:40|152.17|152.09|152.27|152.19|152.32|152.19|152.17|152.09|42
1744202930000|2025-04-09 12:48:50|152.32|152.14|152.32|152.24|152.37|152.29|152.32|152.14|77
1744202940000|2025-04-09 12:49:00|152.37|152.19|152.17|152.09|152.37|152.24|152.17|152.09|31
1744202950000|2025-04-09 12:49:10|152.22|152.14|152.22|152.09|152.22|152.14|152.17|152.09|18
1744202960000|2025-04-09 12:49:20|152.27|152.14|152.32|152.19|152.32|152.24|152.22|152.14|69
1744202970000|2025-04-09 12:49:30|152.37|152.24|152.37|152.29|152.42|152.29|152.32|152.19|29
1744202980000|2025-04-09 12:49:40|152.42|152.34|152.52|152.39|152.52|152.39|152.42|152.34|48
1744202990000|2025-04-09 12:49:50|152.57|152.44|152.42|152.34|152.57|152.49|152.42|152.34|80
1744203000000|2025-04-09 12:50:00|152.47|152.29|152.42|152.29|152.47|152.29|152.37|152.29|16
1744203010000|2025-04-09 12:50:10|152.37|152.24|152.37|152.29|152.42|152.34|152.32|152.24|44
1744203020000|2025-04-09 12:50:20|152.42|152.24|152.32|152.24|152.42|152.34|152.32|152.24|30
1744203030000|2025-04-09 12:50:30|152.37|152.19|152.37|152.24|152.37|152.24|152.32|152.19|7
1744203040000|2025-04-09 12:50:40|152.32|152.29|152.32|152.19|152.37|152.29|152.32|152.19|12
1744203050000|2025-04-09 12:50:50|152.27|152.24|152.27|152.19|152.32|152.24|152.27|152.19|1
1744203060000|2025-04-09 12:51:00|152.32|152.24|152.32|152.19|152.32|152.24|152.27|152.19|3
1744203070000|2025-04-09 12:51:10|152.37|152.24|152.37|152.29|152.37|152.29|152.32|152.24|6
1744203080000|2025-04-09 12:51:20|152.42|152.24|152.37|152.29|152.42|152.34|152.37|152.24|0
1744203090000|2025-04-09 12:51:30|152.42|152.24|152.32|152.19|152.42|152.24|152.27|152.19|9
1744203100000|2025-04-09 12:51:40|152.27|152.14|152.37|152.24|152.42|152.29|152.27|152.14|31
1744203110000|2025-04-09 12:51:50|152.32|152.19|152.37|152.29|152.37|152.29|152.32|152.19|20
1744203120000|2025-04-09 12:52:00|152.32|152.24|152.47|152.39|152.47|152.39|152.32|152.24|18
1744203130000|2025-04-09 12:52:10|152.52|152.34|152.42|152.34|152.57|152.49|152.42|152.34|61
1744203140000|2025-04-09 12:52:20|152.37|152.29|152.47|152.39|152.52|152.39|152.37|152.29|174
1744203150000|2025-04-09 12:52:30|152.42|152.34|152.42|152.34|152.47|152.39|152.42|152.29|32
1744203160000|2025-04-09 12:52:40|152.37|152.29|152.32|152.24|152.42|152.29|152.32|152.24|18
1744203170000|2025-04-09 12:52:50|152.37|152.29|152.47|152.39|152.47|152.39|152.37|152.29|93
1744203180000|2025-04-09 12:53:00|152.42|152.34|152.42|152.34|152.47|152.34|152.42|152.29|2
1744203190000|2025-04-09 12:53:10|152.37|152.29|152.47|152.39|152.52|152.39|152.37|152.29|39
1744203200000|2025-04-09 12:53:20|152.52|152.44|152.57|152.44|152.57|152.49|152.47|152.44|48
1744203210000|2025-04-09 12:53:30|152.62|152.49|152.72|152.59|152.72|152.64|152.57|152.49|80
1744203220000|2025-04-09 12:53:40|152.67|152.54|152.62|152.54|152.67|152.54|152.62|152.54|11
1744203230000|2025-04-09 12:53:50|152.67|152.49|152.67|152.54|152.67|152.54|152.62|152.49|8
1744203240000|2025-04-09 12:54:00|152.62|152.59|152.67|152.59|152.72|152.59|152.62|152.59|53
1744203250000|2025-04-09 12:54:10|152.62|152.54|152.57|152.49|152.62|152.59|152.57|152.49|11
1744203260000|2025-04-09 12:54:20|152.67|152.54|152.67|152.54|152.67|152.54|152.62|152.54|19
1744203270000|2025-04-09 12:54:30|152.72|152.59|152.72|152.59|152.72|152.64|152.67|152.54|24
1744203280000|2025-04-09 12:54:40|152.77|152.64|152.72|152.64|152.77|152.64|152.72|152.59|0
1744203290000|2025-04-09 12:54:50|152.77|152.69|152.82|152.74|152.82|152.74|152.72|152.69|51
1744203300000|2025-04-09 12:55:00|152.87|152.79|152.97|152.89|152.97|152.89|152.77|152.69|75
1744203310000|2025-04-09 12:55:10|153.02|152.94|152.97|152.84|153.02|152.94|152.92|152.79|38
1744203320000|2025-04-09 12:55:20|153.02|152.89|153.07|152.99|153.07|152.99|153.02|152.84|47
1744203330000|2025-04-09 12:55:30|153.12|152.94|153.07|152.99|153.17|153.09|153.07|152.94|130
1744203340000|2025-04-09 12:55:40|153.02|152.94|152.97|152.89|153.02|152.99|152.97|152.89|55
1744203350000|2025-04-09 12:55:50|152.92|152.84|152.77|152.69|152.97|152.84|152.77|152.69|63
1744203360000|2025-04-09 12:56:00|152.92|152.64|152.92|152.79|152.92|152.84|152.87|152.64|59
1744203370000|2025-04-09 12:56:10|152.87|152.74|152.97|152.84|152.97|152.89|152.87|152.74|17
1744203380000|2025-04-09 12:56:20|152.92|152.79|152.92|152.84|152.97|152.89|152.92|152.79|169
1744203390000|2025-04-09 12:56:30|152.97|152.89|152.97|152.89|152.97|152.89|152.92|152.84|9
1744203400000|2025-04-09 12:56:40|152.92|152.79|152.97|152.84|152.97|152.89|152.92|152.79|57
1744203410000|2025-04-09 12:56:50|152.92|152.79|152.97|152.84|153.02|152.89|152.92|152.79|8
1744203420000|2025-04-09 12:57:00|152.92|152.79|152.97|152.84|152.97|152.89|152.87|152.79|21
1744203430000|2025-04-09 12:57:10|152.92|152.79|152.87|152.74|152.92|152.79|152.82|152.69|12
1744203440000|2025-04-09 12:57:20|152.82|152.69|152.87|152.74|152.87|152.74|152.77|152.69|16
1744203450000|2025-04-09 12:57:30|152.82|152.79|152.87|152.79|152.92|152.84|152.82|152.74|8
1744203460000|2025-04-09 12:57:40|152.92|152.74|152.87|152.74|152.92|152.79|152.87|152.74|39
1744203470000|2025-04-09 12:57:50|152.82|152.69|152.92|152.79|152.92|152.84|152.82|152.69|5
1744203480000|2025-04-09 12:58:00|152.97|152.84|152.97|152.84|153.02|152.94|152.92|152.79|14
1744203490000|2025-04-09 12:58:10|153.02|152.89|153.07|152.94|153.07|152.94|152.97|152.89|4
1744203500000|2025-04-09 12:58:20|153.02|152.89|152.97|152.89|153.02|152.89|152.92|152.84|806
1744203510000|2025-04-09 12:58:30|153.07|152.94|153.02|152.94|153.07|152.94|152.97|152.89|8
1744203520000|2025-04-09 12:58:40|152.97|152.89|152.97|152.89|152.97|152.94|152.97|152.89|1
1744203530000|2025-04-09 12:58:50|153.02|152.84|153.07|152.94|153.07|152.99|153.02|152.84|15
1744203540000|2025-04-09 12:59:00|153.02|152.89|152.87|152.79|153.02|152.89|152.82|152.74|60
1744203550000|2025-04-09 12:59:10|152.92|152.74|152.92|152.84|152.97|152.89|152.87|152.74|8
1744203560000|2025-04-09 12:59:20|152.87|152.79|152.92|152.79|152.92|152.79|152.82|152.74|21
1744203570000|2025-04-09 12:59:30|152.87|152.74|152.77|152.69|152.87|152.74|152.72|152.59|5
1744203580000|2025-04-09 12:59:40|152.72|152.64|152.77|152.64|152.77|152.69|152.72|152.64|4
1744203590000|2025-04-09 12:59:50|152.82|152.69|152.72|152.59|152.87|152.79|152.67|152.54|92
1744203600000|2025-04-09 13:00:00|152.67|152.64|153.02|152.94|153.07|152.99|152.62|152.54|75
1744203610000|2025-04-09 13:00:10|152.97|152.89|153.22|153.09|153.37|153.24|152.97|152.89|72
1744203620000|2025-04-09 13:00:20|153.17|153.04|153.02|152.94|153.17|153.09|153.02|152.94|20
1744203630000|2025-04-09 13:00:30|152.97|152.89|152.97|152.84|153.12|152.99|152.87|152.79|232
1744203640000|2025-04-09 13:00:40|152.92|152.89|152.87|152.79|152.97|152.89|152.87|152.79|21
1744203650000|2025-04-09 13:00:50|152.92|152.84|153.17|153.09|153.17|153.09|152.87|152.79|20
1744203660000|2025-04-09 13:01:00|153.12|153.04|153.07|152.99|153.22|153.14|153.02|152.94|62
1744203670000|2025-04-09 13:01:10|153.02|152.94|153.07|152.99|153.17|153.09|153.02|152.94|10
1744203680000|2025-04-09 13:01:20|153.02|152.94|152.72|152.59|153.02|152.94|152.62|152.49|122
1744203690000|2025-04-09 13:01:30|152.82|152.74|152.82|152.69|152.97|152.84|152.72|152.59|113
1744203700000|2025-04-09 13:01:40|152.87|152.74|152.97|152.84|153.02|152.89|152.87|152.74|8
1744203710000|2025-04-09 13:01:50|152.92|152.89|153.12|152.99|153.12|153.04|152.92|152.84|6
1744203720000|2025-04-09 13:02:00|153.07|153.04|153.17|153.09|153.17|153.09|153.07|152.94|9
1744203730000|2025-04-09 13:02:10|153.22|153.14|153.22|153.14|153.32|153.24|153.17|153.09|18
1744203740000|2025-04-09 13:02:20|153.27|153.09|153.17|153.09|153.27|153.14|153.07|152.99|248
1744203750000|2025-04-09 13:02:30|153.22|153.04|153.32|153.24|153.32|153.24|153.22|153.04|142
1744203760000|2025-04-09 13:02:40|153.27|153.19|153.37|153.29|153.42|153.29|153.27|153.14|322
1744203770000|2025-04-09 13:02:50|153.32|153.24|153.32|153.24|153.37|153.29|153.27|153.19|110
1744203780000|2025-04-09 13:03:00|153.27|153.14|153.32|153.19|153.32|153.24|153.22|153.14|214
1744203790000|2025-04-09 13:03:10|153.27|153.24|153.27|153.19|153.32|153.24|153.22|153.14|68
1744203800000|2025-04-09 13:03:20|153.22|153.14|153.17|153.09|153.27|153.14|153.12|153.04|230
1744203810000|2025-04-09 13:03:30|153.22|152.99|153.07|152.99|153.22|152.99|153.02|152.94|72
1744203820000|2025-04-09 13:03:40|153.12|153.04|153.12|153.04|153.22|153.14|153.07|153.04|5
1744203830000|2025-04-09 13:03:50|153.07|152.99|153.12|152.99|153.12|153.04|152.97|152.89|21
1744203840000|2025-04-09 13:04:00|153.07|153.04|153.02|152.89|153.12|153.04|152.97|152.89|0
1744203850000|2025-04-09 13:04:10|153.07|152.94|153.17|153.04|153.17|153.04|153.02|152.94|6
1744203860000|2025-04-09 13:04:20|153.22|153.09|153.32|153.24|153.32|153.24|153.07|152.99|8
1744203870000|2025-04-09 13:04:30|153.27|153.19|153.42|153.29|153.47|153.34|153.27|153.14|147
1744203880000|2025-04-09 13:04:40|153.47|153.34|153.42|153.34|153.47|153.39|153.42|153.29|12
1744203890000|2025-04-09 13:04:50|153.37|153.29|153.32|153.19|153.42|153.29|153.32|153.19|6
1744203900000|2025-04-09 13:05:00|153.27|153.14|153.27|153.14|153.42|153.29|153.27|153.14|44
1744203910000|2025-04-09 13:05:10|153.22|153.09|153.37|153.29|153.37|153.29|153.22|153.09|607
1744203920000|2025-04-09 13:05:20|153.42|153.24|153.47|153.39|153.47|153.39|153.42|153.24|671
1744203930000|2025-04-09 13:05:30|153.52|153.34|153.67|153.54|153.67|153.54|153.47|153.34|134
1744203940000|2025-04-09 13:05:40|153.62|153.59|153.62|153.54|153.67|153.59|153.62|153.54|7
1744203950000|2025-04-09 13:05:50|153.67|153.49|153.67|153.59|153.72|153.64|153.62|153.49|251
1744203960000|2025-04-09 13:06:00|153.62|153.54|153.77|153.69|153.77|153.69|153.62|153.54|325
1744203970000|2025-04-09 13:06:10|153.82|153.64|153.77|153.69|153.82|153.69|153.77|153.64|444
1744203980000|2025-04-09 13:06:20|153.82|153.74|153.97|153.84|153.97|153.84|153.82|153.69|255
1744203990000|2025-04-09 13:06:30|153.92|153.89|154.07|153.99|154.07|153.99|153.92|153.89|253
1744204000000|2025-04-09 13:06:40|154.12|154.04|154.22|154.14|154.22|154.14|154.07|153.99|368
1744204010000|2025-04-09 13:06:50|154.17|154.09|154.17|154.09|154.22|154.14|154.07|153.99|92
1744204020000|2025-04-09 13:07:00|154.22|154.04|154.17|154.04|154.22|154.14|154.07|153.94|87
1744204030000|2025-04-09 13:07:10|154.12|154.09|154.17|154.04|154.37|154.24|154.12|154.04|300
1744204040000|2025-04-09 13:07:20|154.22|154.09|154.22|154.09|154.22|154.14|154.17|154.04|30
1744204050000|2025-04-09 13:07:30|154.17|154.04|154.17|154.09|154.27|154.14|154.17|154.04|2290
1744204060000|2025-04-09 13:07:40|154.22|154.04|154.17|154.04|154.22|154.09|154.12|154.04|33
1744204070000|2025-04-09 13:07:50|154.12|153.99|154.02|153.89|154.12|153.99|153.97|153.89|191
1744204080000|2025-04-09 13:08:00|153.97|153.84|153.97|153.84|154.07|153.94|153.92|153.79|18
1744204090000|2025-04-09 13:08:10|153.92|153.89|154.02|153.89|154.07|153.94|153.87|153.79|584
1744204100000|2025-04-09 13:08:20|153.97|153.84|153.87|153.79|154.02|153.84|153.87|153.79|63
1744204110000|2025-04-09 13:08:30|153.82|153.74|153.82|153.69|153.87|153.79|153.72|153.64|50
1744204120000|2025-04-09 13:08:40|153.87|153.74|153.92|153.79|153.92|153.84|153.82|153.69|11
1744204130000|2025-04-09 13:08:50|153.87|153.84|154.02|153.94|154.07|153.94|153.82|153.74|564
1744204140000|2025-04-09 13:09:00|153.97|153.89|153.92|153.84|154.02|153.94|153.92|153.84|76
1744204150000|2025-04-09 13:09:10|153.87|153.79|153.92|153.84|153.92|153.84|153.87|153.79|7
1744204160000|2025-04-09 13:09:20|153.87|153.79|153.92|153.84|154.02|153.89|153.87|153.79|14
1744204170000|2025-04-09 13:09:30|153.87|153.79|153.77|153.64|153.92|153.79|153.77|153.64|119
1744204180000|2025-04-09 13:09:40|153.82|153.69|154.07|153.99|154.07|153.99|153.77|153.69|1128
1744204190000|2025-04-09 13:09:50|154.02|153.94|154.12|154.04|154.12|154.04|154.02|153.94|301
1744204200000|2025-04-09 13:10:00|154.17|154.09|154.12|153.99|154.17|154.09|154.12|153.99|37
1744204210000|2025-04-09 13:10:10|154.07|153.94|154.12|154.04|154.17|154.04|154.02|153.94|168
1744204220000|2025-04-09 13:10:20|154.17|153.99|154.02|153.89|154.17|154.04|153.97|153.89|98
1744204230000|2025-04-09 13:10:30|154.07|153.94|153.92|153.84|154.07|153.99|153.92|153.79|95
1744204240000|2025-04-09 13:10:40|153.97|153.89|154.12|153.99|154.12|153.99|153.92|153.84|18
1744204250000|2025-04-09 13:10:50|154.17|154.04|154.12|154.04|154.17|154.04|154.07|153.94|14
1744204260000|2025-04-09 13:11:00|154.07|153.99|154.07|153.94|154.07|154.04|154.07|153.94|7
1744204270000|2025-04-09 13:11:10|154.02|153.99|154.02|153.89|154.02|153.99|153.97|153.89|47
1744204280000|2025-04-09 13:11:20|154.07|153.94|154.07|153.94|154.07|153.94|153.97|153.89|58
1744204290000|2025-04-09 13:11:30|154.02|153.99|154.12|154.04|154.12|154.04|154.02|153.94|10
1744204300000|2025-04-09 13:11:40|154.17|154.09|154.12|154.04|154.17|154.09|154.12|153.99|67
1744204310000|2025-04-09 13:11:50|154.07|153.99|154.17|154.04|154.17|154.04|154.07|153.99|30
1744204320000|2025-04-09 13:12:00|154.22|154.09|154.27|154.19|154.32|154.19|154.17|154.04|31
1744204330000|2025-04-09 13:12:10|154.32|154.24|154.42|154.34|154.42|154.34|154.32|154.24|163
1744204340000|2025-04-09 13:12:20|154.47|154.29|154.37|154.29|154.47|154.34|154.37|154.29|20
1744204350000|2025-04-09 13:12:30|154.42|154.34|154.47|154.39|154.52|154.39|154.37|154.29|135
1744204360000|2025-04-09 13:12:40|||||||||106
1744204370000|2025-04-09 13:12:50|154.52|154.44|154.42|154.29|154.52|154.44|154.42|154.29|123
1744204380000|2025-04-09 13:13:00|154.37|154.34|154.37|154.29|154.42|154.34|154.32|154.24|407
1744204390000|2025-04-09 13:13:10|154.32|154.24|154.22|154.14|154.32|154.29|154.17|154.09|259
1744204400000|2025-04-09 13:13:20|154.27|154.19|154.32|154.24|154.32|154.24|154.27|154.19|324
1744204410000|2025-04-09 13:13:30|154.22|154.19|154.22|154.14|154.22|154.24|154.22|154.14|242
1744204420000|2025-04-09 13:13:40|154.17|154.09|154.12|154.04|154.17|154.09|154.07|153.94|100
1744204430000|2025-04-09 13:13:50|154.07|153.99|154.12|154.04|154.12|154.04|154.02|153.94|81
1744204440000|2025-04-09 13:14:00|154.17|154.09|154.12|154.04|154.17|154.09|154.12|154.04|227
1744204450000|2025-04-09 13:14:10|154.17|154.09|154.17|154.09|154.17|154.09|154.17|154.04|12
1744204460000|2025-04-09 13:14:20|154.22|154.14|154.17|154.09|154.22|154.14|154.17|154.09|50
1744204470000|2025-04-09 13:14:30|154.22|154.14|154.12|154.04|154.22|154.14|154.12|154.04|97
1744204480000|2025-04-09 13:14:40|154.17|154.09|154.17|154.09|154.17|154.09|154.17|154.09|10
1744204490000|2025-04-09 13:14:50|154.12|154.04|154.17|154.09|154.17|154.09|154.12|154.04|22
1744204500000|2025-04-09 13:15:00|154.22|154.04|154.12|154.04|154.22|154.14|154.12|154.04|311
1744204510000|2025-04-09 13:15:10|154.02|153.94|154.07|153.94|154.12|153.99|154.02|153.94|336
1744204520000|2025-04-09 13:15:20|154.12|153.99|154.07|153.99|154.12|154.04|154.02|153.94|155
1744204530000|2025-04-09 13:15:30|154.12|153.94|154.17|154.04|154.17|154.04|154.12|153.94|8
1744204540000|2025-04-09 13:15:40|154.12|154.09|154.02|153.94|154.17|154.09|154.02|153.94|53
1744204550000|2025-04-09 13:15:50|154.07|153.99|154.17|154.04|154.17|154.04|154.07|153.94|92
1744204560000|2025-04-09 13:16:00|154.12|154.09|154.27|154.19|154.32|154.19|154.12|154.09|308
1744204570000|2025-04-09 13:16:10|154.22|154.14|154.22|154.09|154.27|154.14|154.17|154.09|97
1744204580000|2025-04-09 13:16:20|154.17|154.14|154.12|154.04|154.22|154.14|154.12|154.04|72
1744204590000|2025-04-09 13:16:30|154.17|154.09|154.07|153.94|154.17|154.09|154.02|153.94|127
1744204600000|2025-04-09 13:16:40|154.12|153.99|154.12|153.99|154.12|154.04|154.12|153.99|50
1744204610000|2025-04-09 13:16:50|154.17|154.04|154.17|154.09|154.17|154.09|154.17|153.99|19
1744204620000|2025-04-09 13:17:00|154.22|154.14|154.22|154.14|154.22|154.14|154.22|154.09|77
1744204630000|2025-04-09 13:17:10|154.32|154.09|154.32|154.19|154.37|154.24|154.32|154.09|23
1744204640000|2025-04-09 13:17:20|154.37|154.24|154.27|154.19|154.37|154.24|154.27|154.19|11
1744204650000|2025-04-09 13:17:30|154.22|154.14|154.17|154.09|154.22|154.14|154.17|154.09|162
1744204660000|2025-04-09 13:17:40|154.22|154.14|154.27|154.14|154.27|154.19|154.22|154.09|87
1744204670000|2025-04-09 13:17:50|154.22|154.19|154.27|154.14|154.27|154.19|154.22|154.09|139
1744204680000|2025-04-09 13:18:00|154.22|154.09|154.22|154.09|154.27|154.19|154.17|154.09|61
1744204690000|2025-04-09 13:18:10|154.17|154.04|154.12|154.04|154.17|154.04|154.12|154.04|83
1744204700000|2025-04-09 13:18:20|154.17|154.09|154.17|154.09|154.17|154.09|154.17|154.04|49
1744204710000|2025-04-09 13:18:30|154.22|154.14|154.22|154.14|154.22|154.14|154.17|154.09|2
1744204720000|2025-04-09 13:18:40|154.17|154.09|154.32|154.19|154.32|154.19|154.17|154.09|289
1744204730000|2025-04-09 13:18:50|154.27|154.24|154.37|154.29|154.37|154.29|154.27|154.19|293
1744204740000|2025-04-09 13:19:00|154.42|154.34|154.47|154.34|154.47|154.34|154.37|154.29|89
1744204750000|2025-04-09 13:19:10|154.42|154.29|154.47|154.34|154.47|154.39|154.42|154.29|28
1744204760000|2025-04-09 13:19:20|154.42|154.29|154.42|154.29|154.47|154.34|154.37|154.29|27
1744204770000|2025-04-09 13:19:30|154.52|154.34|154.62|154.54|154.67|154.54|154.52|154.34|746
1744204780000|2025-04-09 13:19:40|154.67|154.49|154.57|154.49|154.67|154.54|154.57|154.49|25
1744204790000|2025-04-09 13:19:50|154.52|154.44|154.57|154.44|154.57|154.49|154.52|154.44|31
1744204800000|2025-04-09 13:20:00|154.52|154.49|154.52|154.39|154.57|154.49|154.47|154.39|44
1744204810000|2025-04-09 13:20:10|154.47|154.34|154.42|154.34|154.52|154.39|154.42|154.29|123
1744204820000|2025-04-09 13:20:20|154.37|154.29|154.32|154.24|154.37|154.29|154.32|154.24|371
1744204830000|2025-04-09 13:20:30|154.37|154.19|154.32|154.19|154.37|154.24|154.27|154.19|67
1744204840000|2025-04-09 13:20:40|154.27|154.24|154.02|153.94|154.27|154.24|154.02|153.94|991
1744204850000|2025-04-09 13:20:50|154.07|153.99|154.07|153.99|154.17|154.04|154.07|153.94|66
1744204860000|2025-04-09 13:21:00|154.12|153.94|154.17|154.04|154.22|154.09|154.07|153.94|72
1744204870000|2025-04-09 13:21:10|154.12|154.09|154.17|154.09|154.22|154.09|154.12|154.04|51
1744204880000|2025-04-09 13:21:20|154.12|154.04|154.27|154.19|154.32|154.19|154.12|154.04|7
1744204890000|2025-04-09 13:21:30|154.32|154.14|154.22|154.14|154.32|154.24|154.22|154.14|48
1744204900000|2025-04-09 13:21:40|154.27|154.19|154.22|154.14|154.32|154.19|154.22|154.14|65
1744204910000|2025-04-09 13:21:50|154.17|154.09|154.17|154.09|154.22|154.09|154.12|153.99|210
1744204920000|2025-04-09 13:22:00|154.22|154.14|154.17|154.09|154.22|154.14|154.17|154.09|9
1744204930000|2025-04-09 13:22:10|154.22|154.14|154.07|153.99|154.27|154.14|154.07|153.99|87
1744204940000|2025-04-09 13:22:20|154.17|154.04|154.12|153.99|154.17|154.04|154.02|153.89|210
1744204950000|2025-04-09 13:22:30|154.07|153.94|154.02|153.89|154.07|153.99|154.02|153.89|140
1744204960000|2025-04-09 13:22:40|153.97|153.94|154.02|153.94|154.12|153.99|153.97|153.89|134
1744204970000|2025-04-09 13:22:50|153.97|153.89|153.92|153.84|153.97|153.89|153.92|153.84|8
1744204980000|2025-04-09 13:23:00|153.97|153.79|153.87|153.74|153.97|153.79|153.82|153.74|104
1744204990000|2025-04-09 13:23:10|153.82|153.79|153.82|153.74|153.87|153.79|153.82|153.74|55
1744205000000|2025-04-09 13:23:20|153.77|153.69|153.72|153.64|153.77|153.69|153.72|153.59|174
1744205010000|2025-04-09 13:23:30|153.67|153.59|153.57|153.49|153.67|153.59|153.57|153.49|141
1744205020000|2025-04-09 13:23:40|153.62|153.54|153.62|153.54|153.67|153.54|153.57|153.49|100
1744205030000|2025-04-09 13:23:50|153.57|153.49|153.62|153.54|153.62|153.54|153.57|153.49|23
1744205040000|2025-04-09 13:24:00|153.67|153.59|153.67|153.59|153.77|153.64|153.62|153.59|23
1744205050000|2025-04-09 13:24:10|153.62|153.54|153.62|153.49|153.62|153.54|153.62|153.49|15
1744205060000|2025-04-09 13:24:20|153.67|153.54|153.62|153.54|153.67|153.54|153.57|153.49|13
1744205070000|2025-04-09 13:24:30|153.57|153.49|153.52|153.44|153.62|153.49|153.52|153.44|197
1744205080000|2025-04-09 13:24:40|153.47|153.39|153.52|153.44|153.52|153.44|153.42|153.34|47
1744205090000|2025-04-09 13:24:50|153.47|153.39|153.57|153.49|153.57|153.49|153.47|153.39|250
1744205100000|2025-04-09 13:25:00|153.52|153.44|153.52|153.39|153.57|153.49|153.47|153.39|157
1744205110000|2025-04-09 13:25:10|153.47|153.44|153.52|153.44|153.57|153.44|153.47|153.39|213
1744205120000|2025-04-09 13:25:20|153.47|153.34|153.37|153.29|153.47|153.34|153.37|153.29|6
1744205130000|2025-04-09 13:25:30|153.42|153.34|153.32|153.19|153.47|153.39|153.32|153.19|30
1744205140000|2025-04-09 13:25:40|153.37|153.24|153.37|153.29|153.37|153.29|153.32|153.19|63
1744205150000|2025-04-09 13:25:50|153.42|153.34|153.47|153.34|153.47|153.39|153.37|153.29|24
1744205160000|2025-04-09 13:26:00|153.42|153.29|153.42|153.34|153.47|153.34|153.37|153.29|13
1744205170000|2025-04-09 13:26:10|153.37|153.29|153.42|153.29|153.42|153.34|153.37|153.24|45
1744205180000|2025-04-09 13:26:20|153.37|153.19|153.32|153.24|153.37|153.24|153.27|153.19|410
1744205190000|2025-04-09 13:26:30|153.37|153.29|153.42|153.29|153.42|153.29|153.37|153.24|934
1744205200000|2025-04-09 13:26:40|153.47|153.34|153.47|153.39|153.47|153.39|153.47|153.29|37
1744205210000|2025-04-09 13:26:50|153.52|153.44|153.42|153.34|153.52|153.44|153.42|153.29|26
1744205220000|2025-04-09 13:27:00|153.47|153.39|153.52|153.44|153.52|153.44|153.42|153.39|87
1744205230000|2025-04-09 13:27:10|153.57|153.49|153.52|153.44|153.57|153.49|153.47|153.39|98
1744205240000|2025-04-09 13:27:20|153.57|153.39|153.52|153.44|153.57|153.44|153.52|153.39|37
1744205250000|2025-04-09 13:27:30|153.47|153.39|153.47|153.34|153.52|153.44|153.42|153.34|64
1744205260000|2025-04-09 13:27:40|153.52|153.39|153.47|153.39|153.52|153.44|153.42|153.34|52
1744205270000|2025-04-09 13:27:50|153.52|153.44|153.47|153.39|153.52|153.44|153.47|153.39|31
1744205280000|2025-04-09 13:28:00|153.52|153.44|153.52|153.39|153.52|153.44|153.47|153.39|10
1744205290000|2025-04-09 13:28:10|153.47|153.44|153.37|153.29|153.52|153.44|153.37|153.29|75
1744205300000|2025-04-09 13:28:20|153.42|153.34|153.42|153.34|153.47|153.39|153.42|153.29|31
1744205310000|2025-04-09 13:28:30|153.47|153.39|153.42|153.34|153.47|153.39|153.42|153.34|1
1744205320000|2025-04-09 13:28:40|153.37|153.29|153.22|153.14|153.37|153.29|153.22|153.14|33
1744205330000|2025-04-09 13:28:50|153.17|153.09|153.22|153.14|153.22|153.14|153.17|153.09|6
1744205340000|2025-04-09 13:29:00|153.27|153.19|153.37|153.24|153.37|153.29|153.27|153.19|43
1744205350000|2025-04-09 13:29:10|153.32|153.19|153.37|153.24|153.37|153.24|153.27|153.19|13
1744205360000|2025-04-09 13:29:20|153.32|153.19|153.32|153.24|153.32|153.24|153.27|153.19|6
1744205370000|2025-04-09 13:29:30|153.37|153.19|153.32|153.24|153.37|153.29|153.32|153.19|10
1744205380000|2025-04-09 13:29:40|153.27|153.19|153.27|153.14|153.27|153.19|153.27|153.14|67
1744205390000|2025-04-09 13:29:50|153.22|153.09|153.22|153.09|153.27|153.14|153.17|153.09|10
1744205400000|2025-04-09 13:30:00|153.17|153.04|153.57|153.44|153.57|153.44|153.17|153.04|361
1744205410000|2025-04-09 13:30:10|153.52|153.49|153.42|153.34|153.52|153.49|153.42|153.34|38
1744205420000|2025-04-09 13:30:20|153.47|153.29|153.47|153.34|153.47|153.34|153.37|153.24|43
1744205430000|2025-04-09 13:30:30|153.52|153.39|153.42|153.34|153.52|153.44|153.37|153.29|19
1744205440000|2025-04-09 13:30:40|153.47|153.39|153.37|153.24|153.52|153.44|153.27|153.19|107
1744205450000|2025-04-09 13:30:50|153.42|153.29|153.37|153.29|153.47|153.39|153.32|153.24|4
1744205460000|2025-04-09 13:31:00|153.42|153.34|153.22|153.14|153.42|153.34|153.17|153.09|23
1744205470000|2025-04-09 13:31:10|153.27|153.19|153.37|153.24|153.37|153.24|153.22|153.19|25
1744205480000|2025-04-09 13:31:20|153.32|153.29|153.47|153.39|153.47|153.39|153.32|153.19|9
1744205490000|2025-04-09 13:31:30|153.42|153.34|153.47|153.39|153.57|153.44|153.42|153.34|69
1744205500000|2025-04-09 13:31:40|153.57|153.44|153.67|153.54|153.67|153.59|153.57|153.44|8
1744205510000|2025-04-09 13:31:50|153.62|153.59|153.42|153.34|153.62|153.59|153.42|153.34|27
1744205520000|2025-04-09 13:32:00|153.47|153.39|153.57|153.49|153.57|153.49|153.42|153.39|21
1744205530000|2025-04-09 13:32:10|153.62|153.54|153.67|153.54|153.67|153.59|153.57|153.54|59
1744205540000|2025-04-09 13:32:20|153.62|153.49|153.72|153.59|153.72|153.64|153.62|153.49|208
1744205550000|2025-04-09 13:32:30|153.67|153.54|153.57|153.49|153.67|153.59|153.57|153.44|627
1744205560000|2025-04-09 13:32:40|153.52|153.44|153.57|153.49|153.62|153.49|153.47|153.34|122
1744205570000|2025-04-09 13:32:50|153.62|153.54|153.57|153.49|153.67|153.54|153.47|153.39|78
1744205580000|2025-04-09 13:33:00|153.52|153.44|153.52|153.39|153.57|153.44|153.47|153.39|61
1744205590000|2025-04-09 13:33:10|153.47|153.44|153.57|153.49|153.57|153.49|153.42|153.34|108
1744205600000|2025-04-09 13:33:20|153.52|153.44|153.57|153.44|153.62|153.49|153.47|153.39|49
1744205610000|2025-04-09 13:33:30|153.52|153.49|153.72|153.59|153.72|153.59|153.52|153.49|50
1744205620000|2025-04-09 13:33:40|153.67|153.64|153.92|153.79|153.92|153.79|153.67|153.59|12
1744205630000|2025-04-09 13:33:50|153.87|153.84|153.92|153.79|154.02|153.89|153.87|153.79|27
1744205640000|2025-04-09 13:34:00|153.97|153.84|153.92|153.79|153.97|153.84|153.82|153.74|55
1744205650000|2025-04-09 13:34:10|153.87|153.84|153.97|153.84|154.07|153.94|153.87|153.79|24
1744205660000|2025-04-09 13:34:20|153.92|153.89|153.97|153.84|154.02|153.94|153.92|153.84|78
1744205670000|2025-04-09 13:34:30|153.92|153.89|154.27|154.14|154.27|154.14|153.92|153.89|382
1744205680000|2025-04-09 13:34:40|154.22|154.19|154.07|153.99|154.27|154.19|154.07|153.99|453
1744205690000|2025-04-09 13:34:50|154.02|153.94|153.97|153.89|154.02|153.99|153.92|153.84|9
1744205700000|2025-04-09 13:35:00|153.92|153.84|154.07|153.99|154.07|153.99|153.87|153.79|53
1744205710000|2025-04-09 13:35:10|154.12|154.04|154.17|154.04|154.22|154.14|154.12|153.99|22
1744205720000|2025-04-09 13:35:20|154.12|154.09|154.07|153.99|154.12|154.09|154.02|153.89|12
1744205730000|2025-04-09 13:35:30|154.17|154.09|154.22|154.09|154.22|154.14|154.17|154.04|28
1744205740000|2025-04-09 13:35:40|154.27|154.14|154.12|154.04|154.32|154.19|154.12|154.04|727
1744205750000|2025-04-09 13:35:50|154.17|154.09|154.12|154.04|154.22|154.09|154.07|153.99|8
1744205760000|2025-04-09 13:36:00|154.17|154.09|153.97|153.89|154.17|154.09|153.97|153.84|17
1744205770000|2025-04-09 13:36:10|153.92|153.84|153.92|153.79|153.97|153.89|153.87|153.74|15
1744205780000|2025-04-09 13:36:20|153.87|153.84|153.77|153.69|153.92|153.84|153.77|153.69|28
1744205790000|2025-04-09 13:36:30|153.82|153.64|153.67|153.54|153.82|153.64|153.62|153.54|16
1744205800000|2025-04-09 13:36:40|153.62|153.49|153.67|153.54|153.67|153.54|153.57|153.44|15
1744205810000|2025-04-09 13:36:50|153.72|153.59|153.77|153.69|153.77|153.69|153.62|153.54|117
1744205820000|2025-04-09 13:37:00|153.72|153.64|153.72|153.64|153.77|153.69|153.62|153.54|35
1744205830000|2025-04-09 13:37:10|153.67|153.59|153.52|153.44|153.67|153.59|153.52|153.44|64
1744205840000|2025-04-09 13:37:20|153.47|153.39|153.37|153.29|153.52|153.44|153.37|153.29|227
1744205850000|2025-04-09 13:37:30|153.42|153.34|153.52|153.39|153.52|153.44|153.42|153.29|175
1744205860000|2025-04-09 13:37:40|153.47|153.44|153.67|153.54|153.67|153.54|153.47|153.39|43
1744205870000|2025-04-09 13:37:50|153.62|153.49|153.42|153.34|153.62|153.49|153.42|153.29|209
1744205880000|2025-04-09 13:38:00|153.47|153.39|153.52|153.44|153.52|153.44|153.47|153.34|44
1744205890000|2025-04-09 13:38:10|153.57|153.49|153.67|153.54|153.67|153.59|153.52|153.49|28
1744205900000|2025-04-09 13:38:20|153.62|153.59|153.92|153.84|153.92|153.84|153.62|153.54|52
1744205910000|2025-04-09 13:38:30|153.97|153.89|154.12|154.04|154.17|154.04|153.92|153.84|36
1744205920000|2025-04-09 13:38:40|154.17|153.99|154.22|154.14|154.27|154.14|154.12|153.99|126
1744205930000|2025-04-09 13:38:50|154.27|154.19|154.42|154.34|154.42|154.34|154.27|154.19|261
1744205940000|2025-04-09 13:39:00|154.52|154.39|154.37|154.24|154.52|154.39|154.32|154.19|397
1744205950000|2025-04-09 13:39:10|154.32|154.29|154.32|154.24|154.37|154.29|154.27|154.19|14
1744205960000|2025-04-09 13:39:20|154.37|154.29|154.52|154.39|154.52|154.44|154.32|154.24|37
1744205970000|2025-04-09 13:39:30|154.47|154.44|154.62|154.54|154.62|154.54|154.47|154.39|31
1744205980000|2025-04-09 13:39:40|154.57|154.49|154.57|154.49|154.62|154.54|154.52|154.39|50
1744205990000|2025-04-09 13:39:50|154.52|154.44|154.67|154.54|154.67|154.59|154.52|154.44|125
1744206000000|2025-04-09 13:40:00|154.72|154.59|154.52|154.39|154.72|154.64|154.47|154.39|23
1744206010000|2025-04-09 13:40:10|154.47|154.44|154.32|154.24|154.52|154.44|154.32|154.19|142
1744206020000|2025-04-09 13:40:20|154.42|154.29|154.17|154.09|154.47|154.34|154.17|154.09|159
1744206030000|2025-04-09 13:40:30|154.22|154.14|154.32|154.24|154.37|154.24|154.22|154.09|102
1744206040000|2025-04-09 13:40:40|154.37|154.19|154.37|154.29|154.37|154.29|154.32|154.19|12
1744206050000|2025-04-09 13:40:50|154.32|154.24|154.52|154.44|154.62|154.49|154.32|154.24|20
1744206060000|2025-04-09 13:41:00|154.47|154.39|154.37|154.24|154.47|154.39|154.27|154.14|76
1744206070000|2025-04-09 13:41:10|154.32|154.29|154.57|154.49|154.57|154.49|154.32|154.29|10
1744206080000|2025-04-09 13:41:20|154.62|154.54|154.72|154.59|154.72|154.59|154.57|154.44|11
1744206090000|2025-04-09 13:41:30|154.67|154.64|154.82|154.69|154.82|154.74|154.67|154.59|64
1744206100000|2025-04-09 13:41:40|154.77|154.79|154.82|154.74|154.87|154.79|154.77|154.74|62
1744206110000|2025-04-09 13:41:50|154.87|154.79|154.77|154.64|154.87|154.79|154.72|154.59|316
1744206120000|2025-04-09 13:42:00|154.72|154.69|154.72|154.59|154.77|154.69|154.67|154.59|187
1744206130000|2025-04-09 13:42:10|154.67|154.54|154.62|154.54|154.72|154.64|154.57|154.49|72
1744206140000|2025-04-09 13:42:20|154.67|154.49|154.62|154.54|154.67|154.54|154.57|154.49|46
1744206150000|2025-04-09 13:42:30|154.57|154.49|154.52|154.44|154.62|154.54|154.47|154.34|4
1744206160000|2025-04-09 13:42:40|154.57|154.49|154.52|154.44|154.67|154.54|154.52|154.39|7
1744206170000|2025-04-09 13:42:50|154.47|154.39|154.47|154.34|154.52|154.44|154.47|154.34|16
1744206180000|2025-04-09 13:43:00|154.42|154.39|154.57|154.44|154.57|154.49|154.42|154.39|37
1744206190000|2025-04-09 13:43:10|154.62|154.49|154.62|154.54|154.62|154.54|154.57|154.49|11
1744206200000|2025-04-09 13:43:20|154.57|154.49|154.47|154.34|154.62|154.49|154.42|154.34|82
1744206210000|2025-04-09 13:43:30|154.42|154.29|154.47|154.39|154.47|154.39|154.42|154.29|96
1744206220000|2025-04-09 13:43:40|154.52|154.44|154.42|154.34|154.52|154.44|154.42|154.34|93
1744206230000|2025-04-09 13:43:50|154.47|154.24|154.27|154.19|154.47|154.34|154.27|154.19|72
1744206240000|2025-04-09 13:44:00|154.22|154.14|154.27|154.19|154.27|154.19|154.17|154.09|88
1744206250000|2025-04-09 13:44:10|154.22|154.14|154.12|154.04|154.27|154.19|154.12|154.04|44
1744206260000|2025-04-09 13:44:20|154.07|153.99|154.17|154.04|154.22|154.09|154.07|153.99|113
1744206270000|2025-04-09 13:44:30|154.12|153.99|154.07|153.99|154.17|154.04|154.07|153.94|10
1744206280000|2025-04-09 13:44:40|154.12|153.94|153.92|153.84|154.17|154.09|153.92|153.84|170
1744206290000|2025-04-09 13:44:50|153.87|153.79|153.97|153.89|154.02|153.89|153.87|153.79|99
1744206300000|2025-04-09 13:45:00|154.02|153.94|154.12|154.04|154.17|154.04|153.97|153.89|42
1744206310000|2025-04-09 13:45:10|154.07|153.99|153.97|153.89|154.12|154.04|153.92|153.84|91
1744206320000|2025-04-09 13:45:20|153.92|153.84|153.87|153.79|153.97|153.89|153.82|153.74|57
1744206330000|2025-04-09 13:45:30|153.82|153.74|153.82|153.74|153.87|153.79|153.82|153.74|132
1744206340000|2025-04-09 13:45:40|153.87|153.79|153.62|153.54|153.92|153.84|153.62|153.54|45
1744206350000|2025-04-09 13:45:50|153.67|153.59|153.67|153.59|153.77|153.64|153.62|153.54|148
1744206360000|2025-04-09 13:46:00|153.62|153.54|153.67|153.59|153.72|153.59|153.62|153.54|115
1744206370000|2025-04-09 13:46:10|153.62|153.54|153.72|153.59|153.77|153.64|153.62|153.54|53
1744206380000|2025-04-09 13:46:20|153.67|153.64|153.72|153.64|153.72|153.64|153.67|153.59|16
1744206390000|2025-04-09 13:46:30|153.67|153.59|153.77|153.64|153.82|153.69|153.67|153.59|14
1744206400000|2025-04-09 13:46:40|153.72|153.69|153.62|153.54|153.72|153.69|153.62|153.49|118
1744206410000|2025-04-09 13:46:50|153.52|153.44|153.62|153.54|153.67|153.59|153.52|153.44|196
1744206420000|2025-04-09 13:47:00|153.67|153.59|153.52|153.44|153.67|153.59|153.52|153.44|188
1744206430000|2025-04-09 13:47:10|153.57|153.49|153.62|153.49|153.62|153.54|153.52|153.44|114
1744206440000|2025-04-09 13:47:20|153.57|153.44|153.62|153.54|153.62|153.54|153.52|153.44|76
1744206450000|2025-04-09 13:47:30|153.67|153.49|153.57|153.49|153.67|153.59|153.57|153.49|61
1744206460000|2025-04-09 13:47:40|153.62|153.54|153.62|153.54|153.67|153.59|153.57|153.49|36
1744206470000|2025-04-09 13:47:50|153.67|153.49|153.62|153.54|153.67|153.54|153.62|153.49|56
1744206480000|2025-04-09 13:48:00|153.67|153.49|153.77|153.69|153.77|153.69|153.57|153.49|37
1744206490000|2025-04-09 13:48:10|153.72|153.64|153.72|153.59|153.77|153.64|153.62|153.49|32
1744206500000|2025-04-09 13:48:20|153.67|153.54|153.67|153.54|153.67|153.59|153.62|153.54|11
1744206510000|2025-04-09 13:48:30|153.62|153.49|153.62|153.54|153.72|153.59|153.57|153.49|48
1744206520000|2025-04-09 13:48:40|153.67|153.49|153.72|153.64|153.72|153.64|153.57|153.49|61
1744206530000|2025-04-09 13:48:50|153.77|153.59|153.87|153.79|153.87|153.79|153.62|153.54|102
1744206540000|2025-04-09 13:49:00|153.92|153.84|153.92|153.84|154.02|153.89|153.82|153.69|218
1744206550000|2025-04-09 13:49:10|153.87|153.79|153.92|153.84|153.97|153.89|153.87|153.74|297
1744206560000|2025-04-09 13:49:20|153.87|153.79|154.02|153.89|154.02|153.89|153.87|153.79|490
1744206570000|2025-04-09 13:49:30|153.97|153.94|154.12|154.04|154.17|154.09|153.97|153.89|320
1744206580000|2025-04-09 13:49:40|154.07|153.99|154.02|153.94|154.12|153.99|154.02|153.94|107
1744206590000|2025-04-09 13:49:50|154.07|153.99|154.17|154.04|154.17|154.09|154.07|153.99|114
1744206600000|2025-04-09 13:50:00|154.12|154.09|154.17|154.09|154.22|154.14|154.07|153.99|209
1744206610000|2025-04-09 13:50:10|154.22|154.14|154.07|153.99|154.32|154.24|154.07|153.99|112
1744206620000|2025-04-09 13:50:20|154.12|154.04|154.17|154.09|154.22|154.14|154.07|153.99|308
1744206630000|2025-04-09 13:50:30|154.22|154.14|154.32|154.24|154.37|154.24|154.17|154.09|89
1744206640000|2025-04-09 13:50:40|154.27|154.19|154.42|154.34|154.42|154.34|154.27|154.19|148
1744206650000|2025-04-09 13:50:50|154.47|154.39|154.37|154.29|154.47|154.39|154.37|154.29|190
1744206660000|2025-04-09 13:51:00|154.42|154.34|154.47|154.39|154.52|154.44|154.42|154.29|251
1744206670000|2025-04-09 13:51:10|154.52|154.44|154.52|154.44|154.52|154.44|154.47|154.39|228
1744206680000|2025-04-09 13:51:20|154.57|154.49|154.62|154.54|154.62|154.54|154.52|154.39|174
1744206690000|2025-04-09 13:51:30|154.67|154.59|154.72|154.59|154.77|154.64|154.67|154.59|128
1744206700000|2025-04-09 13:51:40|154.67|154.64|154.67|154.59|154.72|154.64|154.62|154.54|164
1744206710000|2025-04-09 13:51:50|154.72|154.54|154.72|154.59|154.72|154.59|154.62|154.54|72
1744206720000|2025-04-09 13:52:00|154.67|154.64|154.72|154.64|154.72|154.64|154.67|154.59|167
1744206730000|2025-04-09 13:52:10|154.77|154.69|154.92|154.79|154.92|154.84|154.77|154.69|256
1744206740000|2025-04-09 13:52:20|154.87|154.84|154.97|154.89|155.02|154.94|154.87|154.84|312
1744206750000|2025-04-09 13:52:30|154.92|154.84|154.92|154.84|154.97|154.84|154.87|154.79|177
1744206760000|2025-04-09 13:52:40|154.87|154.79|154.72|154.64|154.87|154.79|154.72|154.64|199
1744206770000|2025-04-09 13:52:50|154.77|154.69|154.77|154.69|154.77|154.69|154.72|154.64|101
1744206780000|2025-04-09 13:53:00|154.67|154.64|154.72|154.64|154.72|154.69|154.67|154.54|306
1744206790000|2025-04-09 13:53:10|154.67|154.59|154.87|154.79|154.92|154.84|154.67|154.59|77
1744206800000|2025-04-09 13:53:20|154.92|154.74|154.82|154.74|154.92|154.79|154.77|154.69|211
1744206810000|2025-04-09 13:53:30|154.87|154.79|154.87|154.79|154.92|154.84|154.82|154.74|104
1744206820000|2025-04-09 13:53:40|154.97|154.84|154.87|154.79|154.97|154.89|154.87|154.79|86
1744206830000|2025-04-09 13:53:50|154.82|154.74|154.97|154.89|154.97|154.89|154.82|154.74|96
1744206840000|2025-04-09 13:54:00|154.87|154.79|154.77|154.69|154.92|154.79|154.77|154.69|144
1744206850000|2025-04-09 13:54:10|154.72|154.64|154.77|154.69|154.82|154.74|154.72|154.64|245
1744206860000|2025-04-09 13:54:20|154.82|154.64|154.77|154.69|154.82|154.69|154.72|154.64|171
1744206870000|2025-04-09 13:54:30|154.72|154.64|154.57|154.49|154.77|154.69|154.57|154.49|79
1744206880000|2025-04-09 13:54:40|154.62|154.54|154.72|154.64|154.77|154.69|154.62|154.54|186
1744206890000|2025-04-09 13:54:50|154.77|154.69|154.77|154.69|154.82|154.69|154.72|154.64|39
1744206900000|2025-04-09 13:55:00|154.72|154.64|154.77|154.69|154.87|154.74|154.72|154.64|150
1744206910000|2025-04-09 13:55:10|154.72|154.64|154.67|154.59|154.77|154.69|154.67|154.59|161
1744206920000|2025-04-09 13:55:20|154.72|154.64|154.87|154.74|154.87|154.79|154.72|154.64|268
1744206930000|2025-04-09 13:55:30|154.82|154.69|154.72|154.64|154.87|154.74|154.72|154.64|224
1744206940000|2025-04-09 13:55:40|154.77|154.69|154.97|154.89|154.97|154.89|154.77|154.64|216
1744206950000|2025-04-09 13:55:50|155.02|154.99|155.07|154.99|155.12|155.04|154.97|154.94|287
1744206960000|2025-04-09 13:56:00|155.12|155.04|155.07|154.99|155.17|155.09|155.07|154.99|41
1744206970000|2025-04-09 13:56:10|155.02|154.94|155.07|154.99|155.07|154.99|155.02|154.94|16
1744206980000|2025-04-09 13:56:20|155.12|155.04|155.22|155.14|155.22|155.14|155.07|154.99|41
1744206990000|2025-04-09 13:56:30|155.27|155.19|155.27|155.19|155.32|155.24|155.22|155.19|35
1744207000000|2025-04-09 13:56:40|155.22|155.14|155.17|155.09|155.27|155.19|155.17|155.04|224
1744207010000|2025-04-09 13:56:50|155.22|155.14|155.22|155.14|155.22|155.14|155.12|155.04|129
1744207020000|2025-04-09 13:57:00|155.17|155.09|155.17|155.09|155.27|155.14|155.07|154.99|177
1744207030000|2025-04-09 13:57:10|155.12|155.04|155.22|155.14|155.22|155.14|155.12|155.04|151
1744207040000|2025-04-09 13:57:20|155.27|155.19|155.27|155.14|155.27|155.19|155.17|155.09|170
1744207050000|2025-04-09 13:57:30|155.22|155.19|155.22|155.14|155.27|155.19|155.17|155.09|127
1744207060000|2025-04-09 13:57:40|155.27|155.19|155.27|155.19|155.27|155.19|155.22|155.14|113
1744207070000|2025-04-09 13:57:50|155.22|155.14|155.27|155.19|155.27|155.19|155.22|155.09|346
1744207080000|2025-04-09 13:58:00|155.22|155.14|155.07|154.99|155.22|155.14|155.02|154.94|251
1744207090000|2025-04-09 13:58:10|155.12|155.04|155.27|155.14|155.27|155.14|155.12|155.04|203
1744207100000|2025-04-09 13:58:20|155.22|155.19|155.32|155.24|155.37|155.29|155.22|155.19|341
1744207110000|2025-04-09 13:58:30|155.37|155.19|155.32|155.24|155.37|155.29|155.27|155.19|33
1744207120000|2025-04-09 13:58:40|155.27|155.14|155.27|155.19|155.37|155.24|155.27|155.14|92
1744207130000|2025-04-09 13:58:50|155.32|155.14|155.27|155.19|155.32|155.24|155.22|155.14|50
1744207140000|2025-04-09 13:59:00|155.32|155.24|155.27|155.19|155.32|155.24|155.22|155.14|84
1744207150000|2025-04-09 13:59:10|155.22|155.14|155.02|154.94|155.22|155.19|155.02|154.94|111
1744207160000|2025-04-09 13:59:20|155.07|154.89|154.97|154.89|155.07|154.89|154.92|154.84|24
1744207170000|2025-04-09 13:59:30|155.02|154.84|154.97|154.89|155.02|154.89|154.92|154.84|7
1744207180000|2025-04-09 13:59:40|155.02|154.94|155.07|154.99|155.12|155.04|155.02|154.94|1265
1744207190000|2025-04-09 13:59:50|155.12|155.04|154.97|154.89|155.12|155.04|154.97|154.89|16
1744207200000|2025-04-09 14:00:00|155.12|154.99|155.22|155.14|155.32|155.19|155.12|154.99|137
1744207210000|2025-04-09 14:00:10|155.27|155.19|155.27|155.14|155.32|155.19|155.22|155.14|44
1744207220000|2025-04-09 14:00:20|155.22|155.19|155.37|155.24|155.37|155.29|155.22|155.09|10
1744207230000|2025-04-09 14:00:30|155.32|155.19|155.42|155.34|155.52|155.44|155.32|155.19|25
1744207240000|2025-04-09 14:00:40|155.52|155.39|155.67|155.54|155.67|155.59|155.52|155.39|303
1744207250000|2025-04-09 14:00:50|155.62|155.59|155.42|155.34|155.67|155.59|155.42|155.34|111
1744207260000|2025-04-09 14:01:00|155.47|155.24|155.57|155.44|155.57|155.44|155.37|155.24|32
1744207270000|2025-04-09 14:01:10|155.52|155.49|155.62|155.54|155.62|155.54|155.47|155.39|147
1744207280000|2025-04-09 14:01:20|155.57|155.49|155.72|155.64|155.77|155.64|155.52|155.44|79
1744207290000|2025-04-09 14:01:30|155.67|155.59|155.62|155.54|155.67|155.59|155.57|155.49|9
1744207300000|2025-04-09 14:01:40|155.57|155.49|155.47|155.39|155.62|155.54|155.47|155.39|17
1744207310000|2025-04-09 14:01:50|155.52|155.44|155.52|155.39|155.57|155.49|155.52|155.39|13
1744207320000|2025-04-09 14:02:00|155.47|155.34|155.42|155.34|155.47|155.39|155.42|155.34|96
1744207330000|2025-04-09 14:02:10|155.37|155.29|155.42|155.34|155.52|155.44|155.37|155.29|90
1744207340000|2025-04-09 14:02:20|155.37|155.29|155.27|155.19|155.42|155.34|155.27|155.19|19
1744207350000|2025-04-09 14:02:30|155.32|155.24|155.37|155.29|155.37|155.29|155.27|155.19|105
1744207360000|2025-04-09 14:02:40|155.32|155.24|155.42|155.34|155.42|155.34|155.32|155.24|146
1744207370000|2025-04-09 14:02:50|155.37|155.29|155.37|155.29|155.37|155.29|155.22|155.14|48
1744207380000|2025-04-09 14:03:00|155.42|155.34|155.32|155.24|155.42|155.34|155.32|155.24|39
1744207390000|2025-04-09 14:03:10|155.37|155.29|155.57|155.49|155.62|155.49|155.32|155.24|16
1744207400000|2025-04-09 14:03:20|155.52|155.44|155.42|155.34|155.52|155.44|155.42|155.29|18
1744207410000|2025-04-09 14:03:30|155.47|155.29|155.27|155.14|155.47|155.29|155.27|155.14|41
1744207420000|2025-04-09 14:03:40|155.32|155.19|155.12|154.99|155.32|155.19|155.07|154.99|133
1744207430000|2025-04-09 14:03:50|155.17|155.04|155.27|155.19|155.27|155.19|155.17|154.99|80
1744207440000|2025-04-09 14:04:00|155.22|155.14|155.07|154.99|155.22|155.14|155.02|154.94|53
1744207450000|2025-04-09 14:04:10|155.12|155.04|155.12|154.99|155.17|155.09|155.07|154.99|12
1744207460000|2025-04-09 14:04:20|155.07|154.94|155.07|154.94|155.07|154.99|154.97|154.89|21
1744207470000|2025-04-09 14:04:30|155.02|154.89|155.02|154.89|155.02|154.94|154.97|154.89|19
1744207480000|2025-04-09 14:04:40|154.97|154.94|154.97|154.89|155.02|154.94|154.92|154.84|25
1744207490000|2025-04-09 14:04:50|154.92|154.84|155.07|154.99|155.07|154.99|154.92|154.84|36
1744207500000|2025-04-09 14:05:00|155.02|154.94|154.97|154.89|155.07|154.99|154.92|154.84|112
1744207510000|2025-04-09 14:05:10|154.92|154.84|155.02|154.94|155.02|154.94|154.82|154.74|268
1744207520000|2025-04-09 14:05:20|154.97|154.89|154.87|154.79|154.97|154.94|154.87|154.74|91
1744207530000|2025-04-09 14:05:30|154.82|154.74|154.77|154.69|154.82|154.79|154.77|154.64|14
1744207540000|2025-04-09 14:05:40|154.82|154.64|154.62|154.54|154.82|154.64|154.57|154.49|82
1744207550000|2025-04-09 14:05:50|154.67|154.59|154.67|154.59|154.67|154.59|154.62|154.54|28
1744207560000|2025-04-09 14:06:00|154.62|154.54|154.67|154.54|154.67|154.59|154.57|154.49|186
1744207570000|2025-04-09 14:06:10|154.72|154.59|154.67|154.59|154.72|154.64|154.62|154.54|104
1744207580000|2025-04-09 14:06:20|154.62|154.54|154.52|154.44|154.62|154.59|154.52|154.39|77
1744207590000|2025-04-09 14:06:30|154.57|154.39|154.52|154.44|154.57|154.49|154.47|154.39|61
1744207600000|2025-04-09 14:06:40|154.57|154.49|154.62|154.49|154.67|154.59|154.52|154.44|97
1744207610000|2025-04-09 14:06:50|154.67|154.54|154.62|154.54|154.67|154.59|154.57|154.49|277
1744207620000|2025-04-09 14:07:00|154.57|154.49|154.52|154.44|154.62|154.54|154.52|154.39|33
1744207630000|2025-04-09 14:07:10|154.47|154.39|154.47|154.39|154.52|154.44|154.47|154.34|106
1744207640000|2025-04-09 14:07:20|154.42|154.34|154.47|154.34|154.47|154.34|154.37|154.29|45
1744207650000|2025-04-09 14:07:30|154.42|154.39|154.32|154.24|154.47|154.39|154.32|154.24|11
1744207660000|2025-04-09 14:07:40|154.27|154.19|154.37|154.24|154.42|154.29|154.27|154.19|41
1744207670000|2025-04-09 14:07:50|154.42|154.29|154.32|154.24|154.42|154.29|154.27|154.19|6
1744207680000|2025-04-09 14:08:00|154.37|154.19|154.47|154.39|154.47|154.39|154.27|154.19|6
1744207690000|2025-04-09 14:08:10|154.42|154.34|154.47|154.39|154.57|154.44|154.42|154.29|45
1744207700000|2025-04-09 14:08:20|154.42|154.34|154.52|154.44|154.52|154.44|154.42|154.34|7
1744207710000|2025-04-09 14:08:30|154.47|154.39|154.52|154.44|154.52|154.44|154.42|154.29|86
1744207720000|2025-04-09 14:08:40|154.47|154.39|154.57|154.49|154.57|154.49|154.47|154.39|123
1744207730000|2025-04-09 14:08:50|154.62|154.54|154.67|154.54|154.72|154.59|154.52|154.44|161
1744207740000|2025-04-09 14:09:00|154.62|154.59|154.52|154.39|154.67|154.59|154.52|154.39|94
1744207750000|2025-04-09 14:09:10|154.57|154.44|154.42|154.29|154.57|154.49|154.42|154.29|7
1744207760000|2025-04-09 14:09:20|154.37|154.34|154.42|154.29|154.42|154.34|154.32|154.19|34
1744207770000|2025-04-09 14:09:30|154.47|154.34|154.37|154.24|154.47|154.34|154.32|154.19|75
1744207780000|2025-04-09 14:09:40|154.32|154.29|154.42|154.29|154.42|154.34|154.32|154.19|26
1744207790000|2025-04-09 14:09:50|154.37|154.24|154.42|154.34|154.42|154.34|154.32|154.24|6
1744207800000|2025-04-09 14:10:00|154.37|154.29|154.57|154.49|154.57|154.49|154.32|154.24|18
1744207810000|2025-04-09 14:10:10|154.62|154.54|154.47|154.34|154.62|154.54|154.47|154.34|5
1744207820000|2025-04-09 14:10:20|154.52|154.39|154.52|154.44|154.52|154.44|154.47|154.34|9
1744207830000|2025-04-09 14:10:30|154.47|154.39|154.47|154.39|154.57|154.49|154.42|154.34|163
1744207840000|2025-04-09 14:10:40|154.42|154.34|154.37|154.29|154.52|154.39|154.37|154.29|17
1744207850000|2025-04-09 14:10:50|154.42|154.24|154.52|154.39|154.52|154.39|154.37|154.24|113
1744207860000|2025-04-09 14:11:00|154.57|154.44|154.47|154.39|154.62|154.49|154.42|154.34|495
1744207870000|2025-04-09 14:11:10|154.42|154.34|154.27|154.14|154.42|154.34|154.22|154.14|238
1744207880000|2025-04-09 14:11:20|154.22|154.19|154.37|154.29|154.37|154.29|154.22|154.19|204
1744207890000|2025-04-09 14:11:30|154.32|154.24|154.32|154.24|154.32|154.24|154.22|154.14|131
1744207900000|2025-04-09 14:11:40|154.37|154.29|154.37|154.29|154.42|154.34|154.32|154.24|95
1744207910000|2025-04-09 14:11:50|154.42|154.34|154.37|154.24|154.42|154.34|154.37|154.24|61
1744207920000|2025-04-09 14:12:00|154.32|154.29|154.47|154.39|154.52|154.39|154.27|154.19|18
1744207930000|2025-04-09 14:12:10|154.52|154.44|154.37|154.29|154.52|154.44|154.37|154.29|97
1744207940000|2025-04-09 14:12:20|154.32|154.24|154.32|154.19|154.37|154.29|154.27|154.19|87
1744207950000|2025-04-09 14:12:30|154.27|154.24|154.27|154.19|154.37|154.29|154.22|154.14|90
1744207960000|2025-04-09 14:12:40|154.22|154.14|154.22|154.09|154.27|154.14|154.17|154.09|46
1744207970000|2025-04-09 14:12:50|154.27|154.14|154.12|154.04|154.27|154.19|154.12|154.04|208
1744207980000|2025-04-09 14:13:00|154.17|154.09|154.12|153.99|154.22|154.09|154.07|153.99|82
1744207990000|2025-04-09 14:13:10|154.07|153.94|154.07|153.94|154.07|153.99|154.02|153.94|123
1744208000000|2025-04-09 14:13:20|154.02|153.99|153.92|153.84|154.07|153.99|153.92|153.84|59
1744208010000|2025-04-09 14:13:30|153.97|153.89|153.97|153.89|154.02|153.89|153.92|153.84|96
1744208020000|2025-04-09 14:13:40|154.02|153.94|154.07|153.94|154.07|153.94|153.97|153.89|25
1744208030000|2025-04-09 14:13:50|154.02|153.99|153.97|153.89|154.07|153.99|153.97|153.89|5
1744208040000|2025-04-09 14:14:00|153.92|153.84|153.97|153.89|153.97|153.89|153.92|153.84|9
1744208050000|2025-04-09 14:14:10|153.92|153.84|153.82|153.74|153.92|153.84|153.82|153.69|52
1744208060000|2025-04-09 14:14:20|153.87|153.79|153.72|153.64|153.87|153.79|153.72|153.64|13
1744208070000|2025-04-09 14:14:30|153.77|153.59|153.77|153.69|153.82|153.74|153.77|153.59|10
1744208080000|2025-04-09 14:14:40|153.82|153.64|153.82|153.74|153.82|153.74|153.77|153.64|31
1744208090000|2025-04-09 14:14:50|153.77|153.69|153.77|153.69|153.82|153.69|153.77|153.64|103
1744208100000|2025-04-09 14:15:00|153.82|153.74|153.92|153.79|153.97|153.89|153.82|153.69|9
1744208110000|2025-04-09 14:15:10|153.87|153.84|153.97|153.89|154.02|153.94|153.87|153.84|78
1744208120000|2025-04-09 14:15:20|154.02|153.84|153.92|153.84|154.02|153.89|153.92|153.84|4
1744208130000|2025-04-09 14:15:30|153.97|153.79|153.87|153.79|153.97|153.89|153.82|153.74|36
1744208140000|2025-04-09 14:15:40|153.92|153.74|153.87|153.79|153.92|153.84|153.82|153.74|14
1744208150000|2025-04-09 14:15:50|153.92|153.84|153.87|153.79|153.92|153.84|153.87|153.79|19
1744208160000|2025-04-09 14:16:00|153.92|153.84|153.92|153.84|153.97|153.89|153.87|153.79|16
1744208170000|2025-04-09 14:16:10|153.97|153.89|154.02|153.94|154.12|154.04|153.97|153.89|67
1744208180000|2025-04-09 14:16:20|154.07|153.99|154.07|153.99|154.12|153.99|154.02|153.94|16
1744208190000|2025-04-09 14:16:30|154.12|154.04|154.17|154.09|154.22|154.09|154.12|154.04|12
1744208200000|2025-04-09 14:16:40|154.22|154.14|154.17|154.09|154.22|154.14|154.12|154.04|3
1744208210000|2025-04-09 14:16:50|154.12|154.04|154.17|154.09|154.27|154.14|154.12|154.04|12
1744208220000|2025-04-09 14:17:00|154.22|154.04|154.22|154.09|154.22|154.09|154.12|154.04|8
1744208230000|2025-04-09 14:17:10|154.17|154.14|154.27|154.19|154.32|154.24|154.12|154.04|65
1744208240000|2025-04-09 14:17:20|154.22|154.09|154.32|154.19|154.37|154.29|154.22|154.09|130
1744208250000|2025-04-09 14:17:30|154.27|154.14|154.27|154.14|154.32|154.19|154.17|154.09|53
1744208260000|2025-04-09 14:17:40|154.22|154.19|154.17|154.09|154.27|154.19|154.17|154.09|11
1744208270000|2025-04-09 14:17:50|154.22|154.14|154.27|154.19|154.27|154.19|154.22|154.09|26
1744208280000|2025-04-09 14:18:00|154.22|154.14|154.17|154.04|154.22|154.14|154.17|154.04|55
1744208290000|2025-04-09 14:18:10|154.22|154.09|154.22|154.14|154.27|154.19|154.17|154.09|29
1744208300000|2025-04-09 14:18:20|154.27|154.09|154.17|154.09|154.27|154.19|154.12|154.04|31
1744208310000|2025-04-09 14:18:30|154.12|154.04|154.12|154.04|154.17|154.04|154.07|153.99|11
1744208320000|2025-04-09 14:18:40|154.17|154.09|154.07|153.99|154.17|154.09|154.07|153.99|6
1744208330000|2025-04-09 14:18:50|154.12|154.04|154.17|154.09|154.17|154.09|154.07|154.04|14
1744208340000|2025-04-09 14:19:00|154.12|154.04|154.12|154.04|154.22|154.14|154.12|154.04|27
1744208350000|2025-04-09 14:19:10|154.17|154.09|154.12|154.04|154.22|154.14|154.12|154.04|46
1744208360000|2025-04-09 14:19:20|154.17|153.99|154.17|154.09|154.27|154.19|154.17|153.99|44
1744208370000|2025-04-09 14:19:30|154.22|154.14|154.27|154.14|154.32|154.19|154.22|154.14|20
1744208380000|2025-04-09 14:19:40|154.22|154.24|154.22|154.14|154.32|154.24|154.22|154.14|33
1744208390000|2025-04-09 14:19:50|154.32|154.09|154.17|154.09|154.32|154.19|154.17|154.09|13
1744208400000|2025-04-09 14:20:00|154.22|154.14|154.12|154.04|154.22|154.14|154.12|154.04|38
1744208410000|2025-04-09 14:20:10|154.17|154.09|154.22|154.14|154.27|154.14|154.17|154.04|8
1744208420000|2025-04-09 14:20:20|154.27|154.19|154.32|154.19|154.32|154.19|154.22|154.14|39
1744208430000|2025-04-09 14:20:30|154.37|154.24|154.27|154.19|154.37|154.24|154.27|154.19|1
1744208440000|2025-04-09 14:20:40|154.22|154.09|154.12|154.04|154.22|154.09|154.07|153.99|82
1744208450000|2025-04-09 14:20:50|154.17|154.09|154.12|154.04|154.17|154.09|154.02|153.94|106
1744208460000|2025-04-09 14:21:00|154.07|153.99|154.22|154.14|154.22|154.14|154.07|153.99|49
1744208470000|2025-04-09 14:21:10|154.27|154.19|154.07|153.99|154.27|154.19|154.07|153.99|132
1744208480000|2025-04-09 14:21:20|154.02|153.94|154.12|154.04|154.12|154.04|154.02|153.89|39
1744208490000|2025-04-09 14:21:30|154.17|154.09|154.07|153.99|154.17|154.09|154.07|153.99|7
1744208500000|2025-04-09 14:21:40|154.12|154.04|154.02|153.94|154.12|154.04|154.02|153.94|14
1744208510000|2025-04-09 14:21:50|154.07|153.99|154.12|153.99|154.12|153.99|154.02|153.94|36
1744208520000|2025-04-09 14:22:00|154.07|153.94|153.97|153.89|154.07|153.94|153.92|153.84|43
1744208530000|2025-04-09 14:22:10|153.92|153.84|153.92|153.84|153.97|153.89|153.92|153.84|10
1744208540000|2025-04-09 14:22:20|153.97|153.89|153.92|153.84|153.97|153.89|153.92|153.84|7
1744208550000|2025-04-09 14:22:30|153.87|153.79|153.87|153.79|153.87|153.79|153.82|153.69|46
1744208560000|2025-04-09 14:22:40|153.92|153.84|153.92|153.84|153.97|153.89|153.92|153.84|74
1744208570000|2025-04-09 14:22:50|153.97|153.89|154.02|153.89|154.02|153.94|153.97|153.89|34
1744208580000|2025-04-09 14:23:00|154.07|153.94|154.02|153.94|154.07|153.94|154.02|153.89|62
1744208590000|2025-04-09 14:23:10|154.12|153.99|154.37|154.29|154.42|154.34|154.12|153.99|91
1744208600000|2025-04-09 14:23:20|154.42|154.24|154.37|154.29|154.42|154.29|154.32|154.24|19
1744208610000|2025-04-09 14:23:30|154.42|154.34|154.32|154.24|154.47|154.34|154.32|154.24|6
1744208620000|2025-04-09 14:23:40|154.37|154.29|154.27|154.19|154.42|154.29|154.22|154.14|16
1744208630000|2025-04-09 14:23:50|154.32|154.14|154.27|154.14|154.32|154.19|154.22|154.14|11
1744208640000|2025-04-09 14:24:00|154.22|154.19|154.37|154.29|154.37|154.29|154.22|154.19|13
1744208650000|2025-04-09 14:24:10|154.42|154.24|154.37|154.29|154.42|154.34|154.37|154.24|5
1744208660000|2025-04-09 14:24:20|154.27|154.19|154.27|154.19|154.37|154.29|154.27|154.14|44
1744208670000|2025-04-09 14:24:30|154.22|154.14|154.17|154.09|154.27|154.19|154.17|154.09|6
1744208680000|2025-04-09 14:24:40|154.12|154.04|154.12|154.04|154.17|154.09|154.07|153.94|35
1744208690000|2025-04-09 14:24:50|154.17|153.99|154.12|153.99|154.17|154.04|154.07|153.99|12
1744208700000|2025-04-09 14:25:00|154.07|154.04|154.07|153.99|154.12|154.04|154.07|153.94|78
1744208710000|2025-04-09 14:25:10|154.12|154.04|154.17|154.09|154.22|154.09|154.07|153.99|16
1744208720000|2025-04-09 14:25:20|154.22|154.14|154.17|154.04|154.22|154.14|154.12|154.04|6
1744208730000|2025-04-09 14:25:30|154.12|154.09|154.32|154.24|154.32|154.24|154.12|154.09|48
1744208740000|2025-04-09 14:25:40|154.27|154.19|154.12|154.04|154.27|154.19|154.12|153.99|48
1744208750000|2025-04-09 14:25:50|154.17|153.99|154.02|153.89|154.17|154.04|153.97|153.89|6
1744208760000|2025-04-09 14:26:00|153.97|153.84|153.87|153.79|153.97|153.84|153.82|153.74|23
1744208770000|2025-04-09 14:26:10|153.92|153.84|153.97|153.89|153.97|153.89|153.92|153.79|1
1744208780000|2025-04-09 14:26:20|154.02|153.94|154.02|153.89|154.07|153.94|153.97|153.89|6
1744208790000|2025-04-09 14:26:30|153.97|153.94|154.07|153.94|154.07|153.99|153.97|153.89|5
1744208800000|2025-04-09 14:26:40|154.02|153.99|154.02|153.94|154.12|153.99|153.97|153.89|7
1744208810000|2025-04-09 14:26:50|153.97|153.89|153.97|153.89|154.02|153.89|153.92|153.84|44
1744208820000|2025-04-09 14:27:00|154.02|153.94|153.97|153.89|154.02|153.94|153.87|153.79|36
1744208830000|2025-04-09 14:27:10|154.02|153.94|153.87|153.79|154.02|153.94|153.87|153.79|11
1744208840000|2025-04-09 14:27:20|153.82|153.74|153.87|153.79|153.87|153.79|153.82|153.74|53
1744208850000|2025-04-09 14:27:30|153.92|153.74|153.92|153.79|153.92|153.79|153.87|153.74|18
1744208860000|2025-04-09 14:27:40|153.87|153.74|153.82|153.69|153.87|153.79|153.77|153.64|25
1744208870000|2025-04-09 14:27:50|153.77|153.74|153.82|153.74|153.87|153.74|153.77|153.69|11
1744208880000|2025-04-09 14:28:00|153.87|153.79|153.77|153.64|153.87|153.79|153.72|153.64|154
1744208890000|2025-04-09 14:28:10|153.72|153.59|153.77|153.64|153.77|153.64|153.67|153.59|19
1744208900000|2025-04-09 14:28:20|153.72|153.69|153.82|153.74|153.82|153.74|153.72|153.69|44
1744208910000|2025-04-09 14:28:30|153.77|153.69|153.82|153.74|153.82|153.74|153.77|153.69|31
1744208920000|2025-04-09 14:28:40|153.77|153.69|153.82|153.74|153.82|153.74|153.67|153.59|88
1744208930000|2025-04-09 14:28:50||153.69||153.74||153.74||153.69|15
1744208940000|2025-04-09 14:29:00|153.87|153.79|153.97|153.89|154.02|153.94|153.82|153.79|82
1744208950000|2025-04-09 14:29:10|154.02|153.94|154.02|153.94|154.02|153.94|153.97|153.89|96
1744208960000|2025-04-09 14:29:20|154.07|153.99|154.12|153.99|154.12|154.04|154.02|153.94|77
1744208970000|2025-04-09 14:29:30|154.07|153.94|154.07|153.94|154.07|153.94|153.97|153.89|34
1744208980000|2025-04-09 14:29:40|154.02|153.99|154.02|153.94|154.07|153.99|154.02|153.94|30
1744208990000|2025-04-09 14:29:50|154.07|153.89|154.02|153.94|154.07|153.94|153.97|153.89|40
1744209000000|2025-04-09 14:30:00|154.07|153.99|154.07|153.99|154.12|154.04|154.02|153.89|48
1744209010000|2025-04-09 14:30:10|154.02|153.94|154.17|154.09|154.27|154.14|153.97|153.89|344
1744209020000|2025-04-09 14:30:20|154.22|154.04|154.07|153.99|154.22|154.09|154.07|153.94|51
1744209030000|2025-04-09 14:30:30|154.02|153.94|154.07|153.99|154.07|153.99|154.02|153.94|20
1744209040000|2025-04-09 14:30:40|154.02|153.94|154.02|153.94|154.07|153.99|154.02|153.89|238
1744209050000|2025-04-09 14:30:50|154.07|153.99|154.12|153.99|154.12|153.99|154.02|153.99|17
1744209060000|2025-04-09 14:31:00|154.17|154.04|154.07|153.99|154.17|154.04|154.07|153.94|64
1744209070000|2025-04-09 14:31:10|154.02|153.89|154.17|154.04|154.17|154.04|154.02|153.89|11
1744209080000|2025-04-09 14:31:20|154.12|154.09|154.27|154.19|154.37|154.24|154.12|154.04|39
1744209090000|2025-04-09 14:31:30|154.32|154.24|154.47|154.39|154.47|154.39|154.27|154.19|24
1744209100000|2025-04-09 14:31:40|154.52|154.34|154.42|154.29|154.52|154.34|154.42|154.29|45
1744209110000|2025-04-09 14:31:50|154.37|154.34|154.37|154.29|154.42|154.34|154.37|154.24|31
1744209120000|2025-04-09 14:32:00|154.42|154.24|154.37|154.29|154.42|154.29|154.32|154.19|50
1744209130000|2025-04-09 14:32:10|154.32|154.24|154.37|154.29|154.47|154.34|154.32|154.24|34
1744209140000|2025-04-09 14:32:20|154.42|154.34|154.42|154.34|154.42|154.34|154.37|154.29|47
1744209150000|2025-04-09 14:32:30|154.47|154.29|154.52|154.44|154.57|154.49|154.47|154.29|91
1744209160000|2025-04-09 14:32:40|154.57|154.49|154.62|154.49|154.62|154.49|154.52|154.49|62
1744209170000|2025-04-09 14:32:50|154.57|154.54|154.47|154.39|154.57|154.54|154.47|154.39|99
1744209180000|2025-04-09 14:33:00|154.57|154.44|154.62|154.54|154.67|154.59|154.47|154.34|190
1744209190000|2025-04-09 14:33:10|154.67|154.59|154.57|154.49|154.72|154.64|154.57|154.49|102
1744209200000|2025-04-09 14:33:20|154.62|154.54|154.57|154.49|154.62|154.54|154.52|154.44|75
1744209210000|2025-04-09 14:33:30|154.52|154.44|154.47|154.34|154.57|154.49|154.47|154.34|235
1744209220000|2025-04-09 14:33:40|154.52|154.39|154.42|154.34|154.52|154.39|154.42|154.34|28
1744209230000|2025-04-09 14:33:50|154.37|154.29|154.42|154.34|154.52|154.39|154.37|154.29|39
1744209240000|2025-04-09 14:34:00|154.47|154.39|154.57|154.44|154.57|154.44|154.47|154.39|4
1744209250000|2025-04-09 14:34:10|154.62|154.49|154.62|154.54|154.62|154.54|154.57|154.44|41
1744209260000|2025-04-09 14:34:20|154.67|154.49|154.72|154.59|154.72|154.64|154.62|154.49|33
1744209270000|2025-04-09 14:34:30|154.67|154.64|154.72|154.64|154.77|154.69|154.67|154.59|43
1744209280000|2025-04-09 14:34:40|154.67|154.59|154.67|154.54|154.72|154.59|154.62|154.54|31
1744209290000|2025-04-09 14:34:50|154.62|154.49|154.62|154.54|154.67|154.54|154.62|154.49|64
1744209300000|2025-04-09 14:35:00|154.67|154.59|154.57|154.49|154.67|154.59|154.57|154.49|22
1744209310000|2025-04-09 14:35:10|154.52|154.44|154.57|154.44|154.57|154.49|154.52|154.44|30
1744209320000|2025-04-09 14:35:20|154.52|154.49|154.62|154.54|154.62|154.54|154.42|154.34|75
1744209330000|2025-04-09 14:35:30|154.67|154.59|154.67|154.59|154.67|154.59|154.62|154.54|9
1744209340000|2025-04-09 14:35:40|154.62|154.54|154.72|154.59|154.72|154.64|154.62|154.49|115
1744209350000|2025-04-09 14:35:50|154.67|154.64|154.72|154.64|154.72|154.64|154.67|154.59|8
1744209360000|2025-04-09 14:36:00|154.67|154.59|154.52|154.44|154.67|154.59|154.47|154.39|64
1744209370000|2025-04-09 14:36:10|154.57|154.49|154.57|154.49|154.62|154.54|154.52|154.49|0
1744209380000|2025-04-09 14:36:20|154.52|154.44|154.57|154.44|154.57|154.49|154.52|154.44|43
1744209390000|2025-04-09 14:36:30|154.62|154.49|154.62|154.54|154.67|154.54|154.57|154.44|26
1744209400000|2025-04-09 14:36:40|154.57|154.49|154.57|154.49|154.62|154.54|154.57|154.49|41
1744209410000|2025-04-09 14:36:50|154.62|154.54|154.57|154.49|154.67|154.54|154.57|154.44|50
1744209420000|2025-04-09 14:37:00|154.52|154.44|154.47|154.34|154.52|154.44|154.42|154.34|78
1744209430000|2025-04-09 14:37:10|154.42|154.29|154.47|154.34|154.47|154.39|154.37|154.24|14
1744209440000|2025-04-09 14:37:20|154.42|154.29|154.47|154.34|154.47|154.34|154.37|154.29|32
1744209450000|2025-04-09 14:37:30|154.52|154.39|154.47|154.39|154.52|154.44|154.47|154.34|8
1744209460000|2025-04-09 14:37:40|154.52|154.44|154.42|154.34|154.57|154.49|154.42|154.34|51
1744209470000|2025-04-09 14:37:50|154.47|154.29|154.47|154.39|154.52|154.39|154.42|154.29|1
1744209480000|2025-04-09 14:38:00|154.52|154.44|154.47|154.39|154.57|154.44|154.47|154.39|51
1744209490000|2025-04-09 14:38:10||154.34||154.34||154.39||154.34|36
1744209500000|2025-04-09 14:38:20|154.42|154.29|154.32|154.19|154.42|154.29|154.27|154.19|83
1744209510000|2025-04-09 14:38:30|154.27|154.09|154.27|154.19|154.32|154.19|154.17|154.09|45
1744209520000|2025-04-09 14:38:40|154.32|154.24|154.32|154.19|154.32|154.24|154.27|154.19|25
1744209530000|2025-04-09 14:38:50|154.27|154.24|154.32|154.19|154.32|154.24|154.22|154.14|29
1744209540000|2025-04-09 14:39:00|154.27|154.14|154.12|154.04|154.27|154.14|154.12|154.04|92
1744209550000|2025-04-09 14:39:10|154.17|154.09|154.27|154.19|154.27|154.19|154.17|154.09|29
1744209560000|2025-04-09 14:39:20|154.32|154.24|154.32|154.24|154.32|154.24|154.27|154.19|20
1744209570000|2025-04-09 14:39:30|154.27|154.19|154.32|154.24|154.37|154.24|154.27|154.19|20
1744209580000|2025-04-09 14:39:40|154.37|154.19|154.32|154.24|154.37|154.24|154.27|154.19|37
1744209590000|2025-04-09 14:39:50|154.27|154.19|154.37|154.29|154.42|154.29|154.27|154.19|22
1744209600000|2025-04-09 14:40:00|154.32|154.24|154.27|154.19|154.37|154.24|154.22|154.14|115
1744209610000|2025-04-09 14:40:10|154.22|154.14|154.17|154.09|154.22|154.19|154.17|154.09|127
1744209620000|2025-04-09 14:40:20|154.22|154.04|154.07|153.99|154.22|154.09|154.07|153.94|87
1744209630000|2025-04-09 14:40:30|154.12|153.94|154.02|153.89|154.12|153.94|153.97|153.89|299
1744209640000|2025-04-09 14:40:40|154.07|153.94|154.07|153.94|154.07|153.94|154.07|153.89|197
1744209650000|2025-04-09 14:40:50|154.02|153.99|154.07|153.99|154.12|154.04|154.02|153.94|118
1744209660000|2025-04-09 14:41:00|154.02|153.94|154.02|153.89|154.02|153.99|153.97|153.89|206
1744209670000|2025-04-09 14:41:10|153.97|153.84|153.97|153.89|154.02|153.94|153.97|153.84|56
1744209680000|2025-04-09 14:41:20|153.92|153.84|154.02|153.94|154.02|153.94|153.92|153.84|114
1744209690000|2025-04-09 14:41:30|154.07|153.89|154.07|153.94|154.07|153.99|154.02|153.89|65
1744209700000|2025-04-09 14:41:40|154.02|153.99|154.07|153.99|154.12|154.04|154.02|153.99|48
1744209710000|2025-04-09 14:41:50|154.12|154.04|154.12|154.04|154.12|154.04|154.07|153.99|32
1744209720000|2025-04-09 14:42:00|154.17|153.99|154.12|154.04|154.17|154.09|154.12|153.99|0
1744209730000|2025-04-09 14:42:10|154.17|154.09|154.22|154.14|154.27|154.14|154.17|154.04|79
1744209740000|2025-04-09 14:42:20|154.17|154.09|154.12|154.04|154.22|154.09|154.12|154.04|53
1744209750000|2025-04-09 14:42:30|154.17|153.99|154.07|153.99|154.17|153.99|154.02|153.89|38
1744209760000|2025-04-09 14:42:40|154.12|154.04|154.12|154.04|154.12|154.04|154.02|153.94|14
1744209770000|2025-04-09 14:42:50|154.17|154.09|154.17|154.09|154.17|154.09|154.12|154.04|62
1744209780000|2025-04-09 14:43:00|154.12|154.04|154.12|153.99|154.17|154.04|154.07|153.99|11
1744209790000|2025-04-09 14:43:10|154.17|154.04|154.12|154.04|154.22|154.14|154.12|154.04|36
1744209800000|2025-04-09 14:43:20|154.17|153.99|154.17|154.09|154.17|154.09|154.12|153.99|75
1744209810000|2025-04-09 14:43:30|154.22|154.04|154.27|154.14|154.27|154.19|154.22|154.04|4
1744209820000|2025-04-09 14:43:40|154.22|154.09|154.22|154.14|154.27|154.14|154.22|154.09|4
1744209830000|2025-04-09 14:43:50|154.27|154.09|154.27|154.19|154.27|154.19|154.17|154.09|5
1744209840000|2025-04-09 14:44:00|154.22|154.14|154.12|154.04|154.22|154.14|154.12|154.04|46
1744209850000|2025-04-09 14:44:10|154.17|154.09|154.07|153.94|154.27|154.14|154.07|153.94|51
1744209860000|2025-04-09 14:44:20|154.02|153.99|154.12|154.04|154.12|154.04|154.02|153.99|13
1744209870000|2025-04-09 14:44:30|154.07|153.99|154.02|153.94|154.12|153.99|154.02|153.94|98
1744209880000|2025-04-09 14:44:40|154.07|153.99|154.07|153.99|154.12|153.99|154.02|153.94|23
1744209890000|2025-04-09 14:44:50|154.02|153.94|154.07|153.99|154.07|153.99|154.02|153.94|3
1744209900000|2025-04-09 14:45:00|154.12|154.04|154.17|154.04|154.17|154.04|154.02|153.94|36
1744209910000|2025-04-09 14:45:10|154.12|154.09|154.07|153.99|154.12|154.09|154.07|153.94|104
1744209920000|2025-04-09 14:45:20|154.02|153.94|154.07|153.99|154.07|153.99|154.02|153.94|4
1744209930000|2025-04-09 14:45:30|154.12|154.04|154.12|154.04|154.17|154.04|154.07|153.99|18
1744209940000|2025-04-09 14:45:40|154.07|153.99|154.12|154.04|154.17|154.04|154.07|153.99|1
1744209950000|2025-04-09 14:45:50|154.17|154.09|154.22|154.14|154.22|154.14|154.12|154.04|5
1744209960000|2025-04-09 14:46:00|154.27|154.19|154.27|154.19|154.42|154.34|154.27|154.14|16
1744209970000|2025-04-09 14:46:10|154.32|154.24|154.42|154.34|154.42|154.34|154.32|154.19|22
1744209980000|2025-04-09 14:46:20|154.47|154.29|154.47|154.34|154.47|154.34|154.37|154.29|8
1744209990000|2025-04-09 14:46:30|154.42|154.39|154.47|154.39|154.57|154.44|154.42|154.34|8
1744210000000|2025-04-09 14:46:40|154.42|154.34|154.42|154.34|154.47|154.39|154.42|154.34|256
1744210010000|2025-04-09 14:46:50|154.47|154.39|154.37|154.29|154.52|154.44|154.37|154.29|40
1744210020000|2025-04-09 14:47:00|154.42|154.34|154.47|154.39|154.47|154.39|154.37|154.29|8
1744210030000|2025-04-09 14:47:10|154.42|154.34|154.47|154.34|154.47|154.34|154.42|154.34|18
1744210040000|2025-04-09 14:47:20|154.42|154.39|154.57|154.44|154.57|154.44|154.42|154.39|1
1744210050000|2025-04-09 14:47:30|154.62|154.49|154.62|154.54|154.67|154.59|154.57|154.49|77
1744210060000|2025-04-09 14:47:40|154.57|154.49|154.52|154.44|154.57|154.49|154.52|154.39|33
1744210070000|2025-04-09 14:47:50|154.57|154.39|154.32|154.24|154.57|154.39|154.32|154.24|69
1744210080000|2025-04-09 14:48:00|154.37|154.19|154.17|154.04|154.37|154.24|154.12|154.04|21
1744210090000|2025-04-09 14:48:10|154.12|154.09|154.12|153.99|154.17|154.09|154.02|153.94|16
1744210100000|2025-04-09 14:48:20|154.07|154.04|154.02|153.94|154.12|154.04|154.02|153.94|1
1744210110000|2025-04-09 14:48:30|153.97|153.89|153.87|153.79|154.02|153.89|153.82|153.74|8
1744210120000|2025-04-09 14:48:40|153.92|153.84|153.87|153.79|153.92|153.84|153.82|153.74|25
1744210130000|2025-04-09 14:48:50|153.92|153.74|153.87|153.79|153.92|153.84|153.87|153.74|0
1744210140000|2025-04-09 14:49:00|153.92|153.74|153.77|153.69|153.92|153.84|153.77|153.69|7
1744210150000|2025-04-09 14:49:10|153.82|153.74|153.92|153.79|153.92|153.79|153.77|153.69|178
1744210160000|2025-04-09 14:49:20|153.87|153.84|153.72|153.64|153.87|153.84|153.72|153.64|63
1744210170000|2025-04-09 14:49:30|153.67|153.59|153.62|153.54|153.67|153.59|153.62|153.49|8
1744210180000|2025-04-09 14:49:40|153.67|153.59|153.82|153.69|153.82|153.69|153.67|153.54|41
1744210190000|2025-04-09 14:49:50|153.77|153.64|153.77|153.64|153.82|153.64|153.72|153.64|127
1744210200000|2025-04-09 14:50:00|153.82|153.69|153.77|153.69|153.82|153.74|153.77|153.64|20
1744210210000|2025-04-09 14:50:10|153.82|153.74|153.67|153.59|153.87|153.74|153.62|153.54|77
1744210220000|2025-04-09 14:50:20|153.72|153.64|153.87|153.74|153.87|153.74|153.67|153.64|16
1744210230000|2025-04-09 14:50:30|153.82|153.69|153.72|153.64|153.82|153.69|153.72|153.64|19
1744210240000|2025-04-09 14:50:40|153.67|153.59|153.57|153.49|153.72|153.64|153.57|153.49|25
1744210250000|2025-04-09 14:50:50|153.52|153.44|153.52|153.39|153.57|153.49|153.47|153.39|16
1744210260000|2025-04-09 14:51:00|153.47|153.44|153.52|153.39|153.57|153.49|153.47|153.39|20
1744210270000|2025-04-09 14:51:10|153.47|153.34|153.57|153.49|153.57|153.49|153.47|153.34|26
1744210280000|2025-04-09 14:51:20|153.52|153.44|153.57|153.44|153.57|153.44|153.47|153.39|19
1744210290000|2025-04-09 14:51:30|153.62|153.49|153.52|153.44|153.62|153.49|153.47|153.39|17
1744210300000|2025-04-09 14:51:40|153.57|153.49|153.47|153.34|153.57|153.49|153.42|153.34|30
1744210310000|2025-04-09 14:51:50|153.42|153.39|153.47|153.39|153.47|153.39|153.42|153.29|77
1744210320000|2025-04-09 14:52:00|153.42|153.34|153.32|153.24|153.47|153.34|153.32|153.24|44
1744210330000|2025-04-09 14:52:10|153.37|153.19|153.32|153.24|153.37|153.24|153.27|153.19|25
1744210340000|2025-04-09 14:52:20|153.22|153.14|153.22|153.14|153.27|153.19|153.22|153.14|21
1744210350000|2025-04-09 14:52:30|153.17|153.09|153.17|153.04|153.17|153.09|153.12|152.99|52
1744210360000|2025-04-09 14:52:40|153.22|153.09|153.22|153.14|153.22|153.14|153.17|153.04|84
1744210370000|2025-04-09 14:52:50|153.17|153.09|153.17|153.09|153.17|153.09|153.17|153.04|18
1744210380000|2025-04-09 14:53:00|153.22|153.14|153.27|153.19|153.27|153.19|153.22|153.09|37
1744210390000|2025-04-09 14:53:10|153.22|153.14|153.32|153.19|153.32|153.19|153.22|153.09|9
1744210400000|2025-04-09 14:53:20|153.27|153.14|153.32|153.24|153.32|153.24|153.27|153.14|133
1744210410000|2025-04-09 14:53:30|153.27|153.19|153.27|153.19|153.32|153.24|153.27|153.19|20
1744210420000|2025-04-09 14:53:40|153.32|153.14|153.27|153.14|153.32|153.14|153.22|153.14|153
1744210430000|2025-04-09 14:53:50|153.22|153.19|153.32|153.24|153.37|153.29|153.22|153.19|30
1744210440000|2025-04-09 14:54:00|153.37|153.19|153.22|153.14|153.37|153.19|153.22|153.14|29
1744210450000|2025-04-09 14:54:10|153.27|153.09|153.17|153.09|153.27|153.14|153.17|153.09|8
1744210460000|2025-04-09 14:54:20|153.22|153.14|153.17|153.09|153.22|153.14|153.17|153.09|50
1744210470000|2025-04-09 14:54:30|153.22|153.14|153.37|153.29|153.37|153.29|153.22|153.09|39
1744210480000|2025-04-09 14:54:40|153.32|153.24|153.32|153.24|153.37|153.29|153.32|153.24|14
1744210490000|2025-04-09 14:54:50|153.37|153.29|153.42|153.34|153.47|153.39|153.37|153.29|10
1744210500000|2025-04-09 14:55:00|153.47|153.39|153.62|153.54|153.62|153.54|153.42|153.34|8
1744210510000|2025-04-09 14:55:10|153.57|153.49|153.62|153.54|153.62|153.54|153.52|153.44|68
1744210520000|2025-04-09 14:55:20|153.52|153.49|153.62|153.54|153.62|153.54|153.52|153.44|107
1744210530000|2025-04-09 14:55:30|153.67|153.59|153.57|153.49|153.67|153.59|153.57|153.44|334
1744210540000|2025-04-09 14:55:40|153.62|153.54|153.62|153.54|153.62|153.54|153.47|153.39|360
1744210550000|2025-04-09 14:55:50|153.57|153.49|153.62|153.54|153.67|153.59|153.57|153.49|99
1744210560000|2025-04-09 14:56:00|153.57|153.49|153.52|153.44|153.62|153.49|153.52|153.44|17
1744210570000|2025-04-09 14:56:10|153.57|153.49|153.57|153.49|153.57|153.49|153.47|153.39|67
1744210580000|2025-04-09 14:56:20|153.52|153.44|153.42|153.34|153.52|153.44|153.42|153.34|17
1744210590000|2025-04-09 14:56:30|153.47|153.39|153.42|153.34|153.47|153.39|153.42|153.34|14
1744210600000|2025-04-09 14:56:40|153.47|153.39|153.42|153.34|153.52|153.44|153.42|153.34|47
1744210610000|2025-04-09 14:56:50|153.47|153.39|153.42|153.34|153.47|153.39|153.42|153.34|11
1744210620000|2025-04-09 14:57:00|153.47|153.39|153.52|153.44|153.52|153.44|153.47|153.34|46
1744210630000|2025-04-09 14:57:10|153.47|153.39|153.47|153.39|153.52|153.44|153.42|153.34|79
1744210640000|2025-04-09 14:57:20|153.52|153.44|153.52|153.44|153.52|153.44|153.47|153.39|8
1744210650000|2025-04-09 14:57:30|153.57|153.49|153.52|153.44|153.57|153.49|153.47|153.39|19
1744210660000|2025-04-09 14:57:40|153.47|153.39|153.47|153.34|153.52|153.39|153.42|153.34|26
1744210670000|2025-04-09 14:57:50|153.42|153.39|153.52|153.44|153.52|153.44|153.42|153.39|4
1744210680000|2025-04-09 14:58:00|153.57|153.49|153.52|153.44|153.57|153.49|153.47|153.39|14
1744210690000|2025-04-09 14:58:10|153.47|153.39|153.52|153.39|153.52|153.44|153.47|153.39|78
1744210700000|2025-04-09 14:58:20|153.47|153.34|153.37|153.29|153.47|153.34|153.37|153.29|19
1744210710000|2025-04-09 14:58:30|153.42|153.34|153.52|153.44|153.52|153.44|153.42|153.34|30
1744210720000|2025-04-09 14:58:40|153.47|153.39|153.52|153.44|153.52|153.44|153.47|153.39|19
1744210730000|2025-04-09 14:58:50|153.57|153.49|153.52|153.44|153.57|153.49|153.52|153.44|10
1744210740000|2025-04-09 14:59:00|153.47|153.39|153.37|153.24|153.47|153.44|153.32|153.19|30
1744210750000|2025-04-09 14:59:10|153.32|153.19|153.22|153.14|153.32|153.19|153.22|153.14|410
1744210760000|2025-04-09 14:59:20|153.27|153.19|153.32|153.24|153.32|153.24|153.27|153.19|199
1744210770000|2025-04-09 14:59:30|153.27|153.19|153.32|153.19|153.32|153.24|153.27|153.19|57
1744210780000|2025-04-09 14:59:40|153.27|153.24|153.32|153.24|153.32|153.24|153.27|153.24|2
1744210790000|2025-04-09 14:59:50|153.27|153.19|153.37|153.24|153.42|153.29|153.27|153.19|73
1744210800000|2025-04-09 15:00:00|153.32|153.29|153.52|153.44|153.57|153.44|153.32|153.24|58
1744210810000|2025-04-09 15:00:10|153.57|153.39|153.47|153.34|153.57|153.49|153.42|153.34|36
1744210820000|2025-04-09 15:00:20|153.42|153.39|153.62|153.54|153.62|153.54|153.42|153.39|234
1744210830000|2025-04-09 15:00:30|153.57|153.49|153.52|153.44|153.62|153.49|153.52|153.44|84
1744210840000|2025-04-09 15:00:40|153.57|153.49|153.57|153.49|153.62|153.54|153.52|153.44|135
1744210850000|2025-04-09 15:00:50|153.62|153.54|153.57|153.49|153.62|153.54|153.52|153.44|20
1744210860000|2025-04-09 15:01:00|153.52|153.44|153.42|153.34|153.52|153.49|153.42|153.34|30
1744210870000|2025-04-09 15:01:10|153.47|153.39|153.42|153.34|153.47|153.39|153.37|153.29|74
1744210880000|2025-04-09 15:01:20|153.47|153.29|153.52|153.44|153.52|153.44|153.37|153.29|22
1744210890000|2025-04-09 15:01:30|153.47|153.39|153.67|153.59|153.67|153.59|153.47|153.34|1977
1744210900000|2025-04-09 15:01:40|153.62|153.54|153.62|153.54|153.67|153.59|153.62|153.54|20
1744210910000|2025-04-09 15:01:50|153.67|153.59|153.72|153.59|153.72|153.64|153.67|153.59|14
1744210920000|2025-04-09 15:02:00|153.77|153.64|153.67|153.54|153.77|153.69|153.67|153.54|8
1744210930000|2025-04-09 15:02:10|153.62|153.59|153.67|153.59|153.72|153.59|153.57|153.49|57
1744210940000|2025-04-09 15:02:20|153.62|153.54|153.67|153.59|153.67|153.59|153.62|153.54|24
1744210950000|2025-04-09 15:02:30|153.62|153.54|153.57|153.49|153.67|153.59|153.57|153.49|13
1744210960000|2025-04-09 15:02:40|153.52|153.44|153.57|153.49|153.57|153.49|153.52|153.39|26
1744210970000|2025-04-09 15:02:50|153.52|153.44|153.57|153.44|153.57|153.49|153.47|153.39|8
1744210980000|2025-04-09 15:03:00|153.52||153.52||153.52||153.52||0
1744210990000|2025-04-09 15:03:10|153.57|153.39|153.52|153.44|153.57|153.44|153.47|153.34|8
1744211000000|2025-04-09 15:03:20|153.57|153.54|153.67|153.59|153.67|153.59|153.57|153.54|40
1744211010000|2025-04-09 15:03:30|153.62|153.54|153.67|153.59|153.72|153.64|153.62|153.54|84
1744211020000|2025-04-09 15:03:40|153.62|153.54|153.67|153.54|153.72|153.64|153.62|153.54|9
1744211030000|2025-04-09 15:03:50|153.62|153.59|153.72|153.59|153.77|153.69|153.62|153.54|22
1744211040000|2025-04-09 15:04:00|153.67|153.64|153.82|153.69|153.82|153.74|153.67|153.64|29
1744211050000|2025-04-09 15:04:10|153.77|153.74|153.82|153.74|153.87|153.74|153.77|153.69|3
1744211060000|2025-04-09 15:04:20|153.77|153.69|153.87|153.79|153.87|153.79|153.77|153.69|22
1744211070000|2025-04-09 15:04:30|153.82|153.74|153.92|153.84|153.92|153.84|153.82|153.74|24
1744211080000|2025-04-09 15:04:40|153.97|153.89|153.92|153.84|154.02|153.89|153.92|153.84|74
1744211090000|2025-04-09 15:04:50|153.97|153.89|153.92|153.84|153.97|153.89|153.92|153.84|7
1744211100000|2025-04-09 15:05:00|153.87|153.79|153.92|153.84|153.92|153.84|153.87|153.79|12
1744211110000|2025-04-09 15:05:10|153.87|153.79|153.92|153.84|153.92|153.84|153.87|153.74|62
1744211120000|2025-04-09 15:05:20|153.87|153.79|154.12|154.04|154.12|154.04|153.87|153.79|20
1744211130000|2025-04-09 15:05:30|154.17|154.09|154.02|153.94|154.22|154.14|154.02|153.94|25
1744211140000|2025-04-09 15:05:40|154.07|153.99|154.02|153.94|154.07|153.99|154.02|153.89|22
1744211150000|2025-04-09 15:05:50|153.97|153.89|154.07|153.99|154.07|153.99|153.97|153.89|11
1744211160000|2025-04-09 15:06:00|154.02|153.94|154.07|153.94|154.07|153.99|153.92|153.84|17
1744211170000|2025-04-09 15:06:10|154.12|153.99|154.07|153.99|154.12|153.99|154.07|153.94|8
1744211180000|2025-04-09 15:06:20|154.02|153.94|154.02|153.89|154.07|153.94|153.97|153.89|69
1744211190000|2025-04-09 15:06:30|153.97|153.94|154.07|153.94|154.12|154.04|153.97|153.94|108
1744211200000|2025-04-09 15:06:40|154.12|153.99|154.22|154.14|154.22|154.14|154.12|153.94|18
1744211210000|2025-04-09 15:06:50|154.17|154.04|154.02|153.94|154.17|154.04|153.97|153.89|71
1744211220000|2025-04-09 15:07:00|153.97|153.89|154.02|153.94|154.07|153.94|153.97|153.89|11
1744211230000|2025-04-09 15:07:10|153.97|153.89|154.02|153.94|154.02|153.94|153.97|153.89|5
1744211240000|2025-04-09 15:07:20|153.97|153.89|153.97|153.89|154.02|153.94|153.97|153.84|7
1744211250000|2025-04-09 15:07:30|153.92|153.84|153.87|153.79|153.97|153.84|153.87|153.79|9
1744211260000|2025-04-09 15:07:40|153.82|153.74|153.87|153.74|153.87|153.79|153.77|153.69|28
1744211270000|2025-04-09 15:07:50|153.82|153.79|153.87|153.79|153.97|153.89|153.82|153.79|234
1744211280000|2025-04-09 15:08:00|153.92|153.84|153.92|153.84|153.97|153.84|153.92|153.79|36
1744211290000|2025-04-09 15:08:10|153.87|153.79|153.97|153.84|154.02|153.94|153.87|153.79|78
1744211300000|2025-04-09 15:08:20|153.92|153.89|153.92|153.84|153.92|153.89|153.92|153.84|2
1744211310000|2025-04-09 15:08:30|153.87|153.79|153.87|153.79|153.87|153.79|153.82|153.69|14
1744211320000|2025-04-09 15:08:40|153.82|153.74|153.82|153.74|153.87|153.74|153.77|153.69|7
1744211330000|2025-04-09 15:08:50|153.87|153.79|153.82|153.74|153.87|153.79|153.77|153.69|64
1744211340000|2025-04-09 15:09:00|153.87|153.79|153.87|153.79|153.87|153.79|153.82|153.74|22
1744211350000|2025-04-09 15:09:10|153.92|153.74|153.92|153.79|153.92|153.79|153.92|153.74|11
1744211360000|2025-04-09 15:09:20|153.87|153.84|153.87|153.79|153.92|153.84|153.87|153.79|18
1744211370000|2025-04-09 15:09:30|153.92|153.84|153.92|153.79|153.97|153.84|153.77|153.69|59
1744211380000|2025-04-09 15:09:40|153.87|153.84|153.97|153.89|154.07|153.99|153.87|153.84|942
1744211390000|2025-04-09 15:09:50|154.02|153.84|153.92|153.84|154.02|153.84|153.87|153.79|9
1744211400000|2025-04-09 15:10:00|153.87|153.79|154.02|153.94|154.07|153.99|153.87|153.74|22
1744211410000|2025-04-09 15:10:10|154.07|153.99|154.02|153.94|154.07|153.99|154.02|153.89|7
1744211420000|2025-04-09 15:10:20|154.07|153.89|154.02|153.89|154.07|153.94|153.97|153.89|12
1744211430000|2025-04-09 15:10:30|153.97|153.94|154.07|153.99|154.07|153.99|153.97|153.84|62
1744211440000|2025-04-09 15:10:40|154.12|154.04|154.07|153.99|154.12|154.04|154.02|153.94|26
1744211450000|2025-04-09 15:10:50|154.02|153.94|154.07|153.99|154.12|154.04|154.02|153.94|2
1744211460000|2025-04-09 15:11:00|154.02|153.94|154.07|153.99|154.12|153.99|153.97|153.89|8
1744211470000|2025-04-09 15:11:10|154.12|154.04|154.12|154.04|154.17|154.09|154.07|153.99|15
1744211480000|2025-04-09 15:11:20|154.17|153.99|154.07|153.99|154.17|154.04|154.07|153.99|8
1744211490000|2025-04-09 15:11:30|154.12|154.04|154.12|153.99|154.17|154.04|154.02|153.94|74
1744211500000|2025-04-09 15:11:40|154.07|153.89|153.97|153.89|154.12|153.89|153.97|153.89|584
1744211510000|2025-04-09 15:11:50|154.02|153.94|154.12|154.04|154.12|154.04|154.02|153.94|84
1744211520000|2025-04-09 15:12:00|154.07|153.99|154.12|154.04|154.12|154.04|153.97|153.89|38
1744211530000|2025-04-09 15:12:10|154.07|153.99|154.02|153.89|154.07|153.99|153.92|153.84|48
1744211540000|2025-04-09 15:12:20|153.97|153.94|153.92|153.84|154.02|153.94|153.87|153.79|34
1744211550000|2025-04-09 15:12:30|153.87|153.79|153.87|153.79|153.87|153.84|153.82|153.74|112
1744211560000|2025-04-09 15:12:40|153.92|153.84|153.92|153.84|153.97|153.89|153.92|153.84|179
1744211570000|2025-04-09 15:12:50|153.97||153.92||153.97||153.92||4
1744211580000|2025-04-09 15:13:00|153.97|153.79|153.97|153.84|153.97|153.89|153.92|153.79|262
1744211590000|2025-04-09 15:13:10|153.92|153.79|153.92|153.84|153.92|153.84|153.92|153.79|18
1744211600000|2025-04-09 15:13:20|153.97|153.79|153.92|153.84|153.97|153.89|153.92|153.79|12
1744211610000|2025-04-09 15:13:30|153.97|153.79|153.92|153.79|153.97|153.89|153.92|153.79|28
1744211620000|2025-04-09 15:13:40|153.87|153.74|153.82|153.74|153.87|153.79|153.82|153.74|35
1744211630000|2025-04-09 15:13:50|153.87|153.69|153.92|153.84|153.92|153.84|153.87|153.69|53
1744211640000|2025-04-09 15:14:00|153.87|153.79|153.97|153.84|154.02|153.89|153.87|153.79|1905
1744211650000|2025-04-09 15:14:10|153.92|153.89|154.12|153.99|154.12|154.04|153.92|153.89|6
1744211660000|2025-04-09 15:14:20|154.07|153.94|154.02|153.89|154.07|153.94|153.97|153.89|18
1744211670000|2025-04-09 15:14:30|153.97|153.94|153.97|153.89|153.97|153.94|153.97|153.89|13
1744211690000|2025-04-09 15:14:50|153.92|153.84|153.97|153.84|153.97|153.89|153.92|153.84|22
1744211700000|2025-04-09 15:15:00|154.02|153.89|154.07|153.99|154.12|153.99|154.02|153.89|32
1744211710000|2025-04-09 15:15:10|154.02|153.94|154.07|153.99|154.07|153.99|154.02|153.94|16
1744211720000|2025-04-09 15:15:20|154.02|153.94|154.02|153.94|154.07|153.99|154.02|153.94|19
1744211730000|2025-04-09 15:15:30|154.07|153.99|154.22|154.09|154.22|154.14|154.02|153.99|158
1744211740000|2025-04-09 15:15:40|154.17|154.04|154.12|154.04|154.22|154.09|154.12|154.04|224
1744211750000|2025-04-09 15:15:50|154.17|154.09|154.22|154.14|154.22|154.14|154.12|154.09|17
1744211760000|2025-04-09 15:16:00|154.27|154.19|154.22|154.14|154.32|154.24|154.22|154.14|112
1744211770000|2025-04-09 15:16:10|154.27|154.19|154.27|154.19|154.37|154.29|154.27|154.19|60
1744211780000|2025-04-09 15:16:20|154.22|154.14|154.27|154.14|154.27|154.19|154.22|154.14|73
1744211790000|2025-04-09 15:16:30|154.32|154.19|154.32|154.24|154.32|154.24|154.32|154.19|90
1744211800000|2025-04-09 15:16:40|154.37|154.19|154.27|154.19|154.37|154.19|154.27|154.14|53
1744211810000|2025-04-09 15:16:50|154.32|154.14|154.17|154.09|154.32|154.19|154.17|154.09|35
1744211820000|2025-04-09 15:17:00|154.22|154.14|154.27|154.19|154.32|154.19|154.17|154.09|326
1744211830000|2025-04-09 15:17:10|154.22|154.14|154.22|154.09|154.27|154.14|154.17|154.09|39
1744211840000|2025-04-09 15:17:20|154.27|154.14|154.22|154.14|154.27|154.14|154.22|154.09|53
1744211850000|2025-04-09 15:17:30|154.27|154.09|154.22|154.14|154.27|154.14|154.22|154.09|36
1744211860000|2025-04-09 15:17:40|154.17|154.09|154.17|154.09|154.22|154.09|154.12|154.04|34
1744211870000|2025-04-09 15:17:50|154.27|154.14|154.22|154.14|154.27|154.14|154.17|154.09|508
1744211880000|2025-04-09 15:18:00|154.17|154.09|154.12|154.04|154.22|154.14|154.02|153.94|144
1744211890000|2025-04-09 15:18:10|154.07|153.99|154.12|154.04|154.17|154.09|154.07|153.99|30
1744211900000|2025-04-09 15:18:20|154.07|153.99|154.12|154.04|154.17|154.09|154.07|153.99|22
1744211910000|2025-04-09 15:18:30|154.17|154.09|154.22|154.09|154.22|154.14|154.12|154.09|78
1744211920000|2025-04-09 15:18:40|154.17|154.14|154.17|154.09|154.17|154.14|154.12|154.04|85
1744211930000|2025-04-09 15:18:50|154.12|154.04|154.17|154.09|154.17|154.09|154.12|154.04|81
1744211940000|2025-04-09 15:19:00|154.22|154.14|154.22|154.14|154.22|154.14|154.17|154.09|14
1744211950000|2025-04-09 15:19:10|154.17|154.09|154.27|154.19|154.27|154.19|154.12|154.04|55
1744211960000|2025-04-09 15:19:20|154.22|154.14|154.22|154.14|154.22|154.19|154.22|154.14|24
1744211970000|2025-04-09 15:19:30|154.17|154.09|154.17|154.09|154.17|154.09|154.17|154.09|37
1744211980000|2025-04-09 15:19:40|154.22|154.14|154.22|154.14|154.27|154.14|154.17|154.09|251
1744211990000|2025-04-09 15:19:50|154.27|154.19|154.27|154.19|154.27|154.19|154.22|154.14|4
1744212000000|2025-04-09 15:20:00|154.22|154.14|154.17|154.09|154.27|154.19|154.17|154.09|29
1744212010000|2025-04-09 15:20:10|154.22|154.04|154.22|154.09|154.22|154.09|154.17|154.04|144
1744212020000|2025-04-09 15:20:20|154.17||154.17||154.22||154.17||0
1744212030000|2025-04-09 15:20:30|154.22||154.17||154.22||154.17||7
1744212040000|2025-04-09 15:20:40|154.22|154.04|154.17|154.09|154.22|154.09|154.17|154.04|22
1744212050000|2025-04-09 15:20:50|154.22|154.14|154.32|154.19|154.32|154.24|154.17|154.14|67
1744212060000|2025-04-09 15:21:00|154.37|154.24|154.32|154.24|154.37|154.29|154.27|154.19|71
1744212070000|2025-04-09 15:21:10|154.37|154.29|154.42|154.34|154.47|154.34|154.37|154.29|86
1744212080000|2025-04-09 15:21:20||154.29||154.34||154.34||154.29|42
1744212090000|2025-04-09 15:21:30|154.37|154.29|154.42|154.34|154.47|154.39|154.37|154.29|57
1744212100000|2025-04-09 15:21:40|154.47|154.39|154.37|154.29|154.47|154.39|154.37|154.29|76
1744212110000|2025-04-09 15:21:50|154.42|154.24|154.32|154.24|154.42|154.29|154.32|154.24|45
1744212120000|2025-04-09 15:22:00|154.37|154.19|154.27|154.19|154.37|154.19|154.22|154.14|87
1744212130000|2025-04-09 15:22:10|154.22|154.14|154.27|154.19|154.32|154.24|154.22|154.14|298
1744212140000|2025-04-09 15:22:20|154.32|154.24|154.32|154.24|154.42|154.29|154.32|154.19|267
1744212150000|2025-04-09 15:22:30|154.27|154.19|154.32|154.24|154.32|154.24|154.27|154.19|62
1744212160000|2025-04-09 15:22:40|154.37|154.29|154.32|154.24|154.37|154.29|154.32|154.24|138
1744212170000|2025-04-09 15:22:50|154.37|154.29|154.32|154.24|154.37|154.29|154.32|154.19|87
1744212180000|2025-04-09 15:23:00|154.37|154.29|154.37|154.24|154.37|154.29|154.32|154.24|60
1744212190000|2025-04-09 15:23:10|154.32|154.29|154.32|154.19|154.37|154.29|154.32|154.19|1996
1744212200000|2025-04-09 15:23:20|154.22|154.14|154.27|154.19|154.32|154.24|154.22|154.14|433
1744212210000|2025-04-09 15:23:30|154.32|154.24|154.27|154.19|154.37|154.24|154.27|154.19|17
1744212220000|2025-04-09 15:23:40|154.32||154.32||154.32||154.27||1
1744212230000|2025-04-09 15:23:50|154.27|154.24|154.47|154.39|154.47|154.39|154.27|154.24|111
1744212240000|2025-04-09 15:24:00|154.52|154.44|154.57|154.49|154.57|154.49|154.47|154.39|248
1744212250000|2025-04-09 15:24:10|154.52|154.44|154.62|154.49|154.62|154.54|154.52|154.44|58
1744212260000|2025-04-09 15:24:20|154.57|154.54|154.57|154.49|154.62|154.54|154.57|154.49|6
1744212270000|2025-04-09 15:24:30|154.62|154.54|154.62|154.49|154.62|154.54|154.57|154.49|19
1744212280000|2025-04-09 15:24:40|154.57|154.54|154.62|154.49|154.62|154.54|154.57|154.49|8
1744212290000|2025-04-09 15:24:50|154.57|154.44|154.57|154.44|154.57|154.49|154.52|154.44|139
1744212300000|2025-04-09 15:25:00|154.52|154.49|154.47|154.39|154.52|154.49|154.42|154.34|24
1744212310000|2025-04-09 15:25:10|154.52|154.44|154.37|154.29|154.52|154.44|154.37|154.29|19
1744212320000|2025-04-09 15:25:20|154.42|154.34|154.52|154.39|154.52|154.44|154.37|154.29|15
1744212330000|2025-04-09 15:25:30|154.47|154.44|154.57|154.49|154.62|154.49|154.47|154.39|20
1744212340000|2025-04-09 15:25:40|154.62|154.54|154.52|154.44|154.62|154.54|154.52|154.44|411
1744212350000|2025-04-09 15:25:50|154.57|154.49|154.52|154.44|154.62|154.54|154.52|154.44|26
1744212360000|2025-04-09 15:26:00|154.57|154.49|154.52|154.44|154.62|154.54|154.52|154.44|36
1744212370000|2025-04-09 15:26:10|154.42|154.34|154.47|154.39|154.52|154.39|154.42|154.34|304
1744212380000|2025-04-09 15:26:20|154.42|154.34|154.47|154.39|154.52|154.44|154.37|154.29|112
1744212390000|2025-04-09 15:26:30|154.42|154.34|154.42|154.34|154.42|154.34|154.42|154.34|4
1744212400000|2025-04-09 15:26:40|154.47|154.39|154.47|154.34|154.47|154.39|154.42|154.34|28
1744212410000|2025-04-09 15:26:50|154.42|154.39|154.52|154.44|154.52|154.44|154.42|154.34|15
1744212420000|2025-04-09 15:27:00|154.62|154.49|154.72|154.64|154.72|154.64|154.57|154.49|125
1744212430000|2025-04-09 15:27:10|154.67|154.59|154.62|154.54|154.72|154.64|154.62|154.54|749
1744212440000|2025-04-09 15:27:20|154.67|154.59|154.77|154.69|154.82|154.69|154.67|154.59|235
1744212450000|2025-04-09 15:27:30|154.72|154.64|154.72|154.64|154.72|154.64|154.67|154.59|8
1744212460000|2025-04-09 15:27:40|154.67|154.59|154.72|154.64|154.77|154.64|154.67|154.59|230
1744212470000|2025-04-09 15:27:50|154.77|154.59|154.82|154.69|154.82|154.69|154.67|154.59|75
1744212480000|2025-04-09 15:28:00|154.77|154.64|154.72|154.64|154.77|154.69|154.72|154.59|77
1744212490000|2025-04-09 15:28:10|154.67|154.59|154.67|154.59|154.72|154.64|154.67|154.59|47
1744212500000|2025-04-09 15:28:20|154.62|154.54|154.67|154.54|154.67|154.59|154.62|154.54|111
1744212510000|2025-04-09 15:28:30|154.72|154.59|154.67|154.59|154.72|154.64|154.67|154.59|37
1744212520000|2025-04-09 15:28:40|154.62|154.54|154.57|154.49|154.62|154.54|154.52|154.44|426
1744212530000|2025-04-09 15:28:50|154.62|154.54|154.62|154.54|154.62|154.54|154.62|154.54|28
1744212540000|2025-04-09 15:29:00|154.57|154.49|154.57|154.44|154.67|154.54|154.52|154.44|176
1744212550000|2025-04-09 15:29:10|154.52|154.49|154.62|154.54|154.62|154.54|154.52|154.49|44
1744212560000|2025-04-09 15:29:20|154.67||154.62||154.67||154.62||60
1744212570000|2025-04-09 15:29:30|154.57|154.49|154.62|154.54|154.62|154.54|154.57|154.49|215
1744212580000|2025-04-09 15:29:40|154.67|154.59|154.67|154.59|154.67|154.59|154.62|154.54|57
1744212590000|2025-04-09 15:29:50|154.62|154.54|154.62|154.54|154.67|154.59|154.62|154.54|112
1744212600000|2025-04-09 15:30:00|154.57|154.49|154.47|154.39|154.67|154.54|154.42|154.34|960
1744212610000|2025-04-09 15:30:10|154.52|154.44|154.57|154.49|154.62|154.54|154.52|154.44|493
1744212620000|2025-04-09 15:30:20|154.62|154.44|154.72|154.59|154.72|154.59|154.62|154.44|109
1744212630000|2025-04-09 15:30:30|154.67|154.64|154.77|154.64|154.77|154.69|154.67|154.64|107
1744212640000|2025-04-09 15:30:40|154.72|154.59|154.72|154.64|154.72|154.64|154.67|154.59|373
1744212650000|2025-04-09 15:30:50|154.77|154.69|154.82|154.74|154.82|154.74|154.72|154.64|393
1744212660000|2025-04-09 15:31:00|154.87|154.79|154.92|154.84|154.92|154.84|154.87|154.74|135
1744212670000|2025-04-09 15:31:10|154.87|154.79|154.97|154.84|154.97|154.84|154.82|154.74|347
1744212680000|2025-04-09 15:31:20|154.92|154.79|154.92|154.84|154.97|154.84|154.87|154.79|211
1744212690000|2025-04-09 15:31:30|154.87|154.79|154.77|154.69|154.87|154.79|154.77|154.69|214
1744212700000|2025-04-09 15:31:40|154.62|154.64|154.67|154.59|154.67|154.64|154.62|154.54|308
1744212710000|2025-04-09 15:31:50|154.72|154.54|154.72|154.64|154.72|154.64|154.67|154.54|134
1744212720000|2025-04-09 15:32:00|154.67|154.59|154.67|154.59|154.67|154.64|154.67|154.59|164
1744212730000|2025-04-09 15:32:10|154.62|154.54|154.47|154.34|154.67|154.54|154.47|154.34|170
1744212740000|2025-04-09 15:32:20|154.42|154.39|154.37|154.29|154.42|154.39|154.37|154.29|110
1744212750000|2025-04-09 15:32:30|154.32|154.24|154.47|154.39|154.52|154.44|154.32|154.24|779
1744212760000|2025-04-09 15:32:40|154.42|154.34|154.47|154.34|154.52|154.39|154.42|154.34|456
1744212770000|2025-04-09 15:32:50|154.42|154.39|154.47|154.39|154.47|154.39|154.42|154.34|224
1744212780000|2025-04-09 15:33:00|154.42|154.34|154.42|154.34|154.47|154.39|154.42|154.29|408
1744212790000|2025-04-09 15:33:10|154.37|154.29|154.32|154.24|154.37|154.29|154.32|154.24|144
1744212800000|2025-04-09 15:33:20|154.37|154.29|154.27|154.19|154.37|154.29|154.27|154.19|141
1744212810000|2025-04-09 15:33:30|154.32|154.24|154.37|154.29|154.37|154.29|154.32|154.24|258
1744212820000|2025-04-09 15:33:40|154.42|154.34|154.42|154.34|154.42|154.34|154.37|154.29|364
1744212830000|2025-04-09 15:33:50|154.37|154.29|154.42|154.34|154.42|154.34|154.37|154.24|274
1744212840000|2025-04-09 15:34:00|154.47|154.39|154.47|154.39|154.47|154.39|154.42|154.34|742
1744212850000|2025-04-09 15:34:10|154.52|154.44|154.52|154.39|154.57|154.49|154.52|154.39|377
1744212860000|2025-04-09 15:34:20|154.47|154.34|154.42|154.34|154.47|154.34|154.37|154.24|458
1744212870000|2025-04-09 15:34:30|154.47|154.39|154.47|154.39|154.47|154.39|154.47|154.39|125
1744212880000|2025-04-09 15:34:40|154.42|154.34|154.37|154.29|154.47|154.34|154.32|154.24|279
1744212890000|2025-04-09 15:34:50|154.42|154.34|154.52|154.39|154.57|154.44|154.42|154.34|1933
1744212900000|2025-04-09 15:35:00|154.47|154.44|154.22|154.09|154.47|154.44|154.22|154.09|559
1744212910000|2025-04-09 15:35:10|154.17|154.04|154.17|154.09|154.17|154.09|154.07|153.99|806
1744212920000|2025-04-09 15:35:20|154.22|154.14|154.17|154.04|154.27|154.14|154.12|154.04|221
1744212930000|2025-04-09 15:35:30|154.12|154.09|154.07|153.99|154.17|154.09|154.07|153.94|101
1744212940000|2025-04-09 15:35:40|154.02|153.94|153.97|153.89|154.02|153.94|153.97|153.89|48
1744212950000|2025-04-09 15:35:50|154.02|153.94|154.02|153.94|154.07|153.99|154.02|153.94|126
1744212960000|2025-04-09 15:36:00|153.97|153.89|153.92|153.84|154.02|153.94|153.92|153.84|240
1744212970000|2025-04-09 15:36:10|153.97|153.89|153.97|153.89|153.97|153.89|153.97|153.89|53
1744212980000|2025-04-09 15:36:20|154.02|153.94|154.07|153.99|154.12|153.99|154.02|153.89|569
1744212990000|2025-04-09 15:36:30|154.02|153.94|154.07|153.99|154.12|153.99|154.02|153.94|96
1744213000000|2025-04-09 15:36:40|154.02|153.94|154.07|153.94|154.07|153.99|154.02|153.89|239
1744213010000|2025-04-09 15:36:50|154.02|153.89|153.97|153.89|154.07|153.94|153.97|153.89|60
1744213020000|2025-04-09 15:37:00|154.02||153.97||154.02||153.97||39
1744213030000|2025-04-09 15:37:10|154.02|153.94|154.07|153.94|154.07|153.99|154.02|153.89|123
1744213040000|2025-04-09 15:37:20|154.12|153.99|154.22|154.09|154.22|154.09|154.12|153.94|425
1744213050000|2025-04-09 15:37:30|154.17|154.14|154.22|154.14|154.27|154.19|154.17|154.09|30
1744213060000|2025-04-09 15:37:40|154.17|154.09|154.07|153.99|154.17|154.09|154.02|153.94|103
1744213070000|2025-04-09 15:37:50|154.12|154.04|154.12|154.04|154.12|154.04|154.07|153.99|42
1744213080000|2025-04-09 15:38:00|154.07|153.99|154.02|153.89|154.12|153.99|154.02|153.89|14
1744213090000|2025-04-09 15:38:10|153.97|153.94|153.97|153.89|154.02|153.94|153.97|153.89|199
1744213100000|2025-04-09 15:38:20|154.02||153.97||154.02||153.97||152
1744213110000|2025-04-09 15:38:30|154.02|153.94|154.02|153.89|154.02|153.94|153.97|153.89|25
1744213120000|2025-04-09 15:38:40|153.97|153.79|153.87|153.79|154.02|153.79|153.87|153.79|372
1744213130000|2025-04-09 15:38:50|153.92|153.74|153.87|153.79|153.92|153.79|153.82|153.74|110
1744213140000|2025-04-09 15:39:00|153.82|153.74|153.72|153.59|153.82|153.79|153.67|153.59|395
1744213150000|2025-04-09 15:39:10|153.67|153.54|153.57|153.49|153.67|153.59|153.57|153.49|69
1744213160000|2025-04-09 15:39:20|153.62|153.54|153.67|153.54|153.67|153.54|153.57|153.54|158
1744213170000|2025-04-09 15:39:30|153.62|153.59|153.62|153.54|153.67|153.59|153.62|153.54|64
1744213180000|2025-04-09 15:39:40|153.67|153.59|153.67|153.54|153.67|153.59|153.62|153.54|282
1744213190000|2025-04-09 15:39:50|153.62|153.59|153.62|153.54|153.67|153.59|153.62|153.54|68
1744213200000|2025-04-09 15:40:00|153.52|153.44|153.47|153.39|153.52|153.44|153.47|153.39|587
1744213210000|2025-04-09 15:40:10|153.52|153.34|153.57|153.44|153.57|153.44|153.47|153.34|70
1744213220000|2025-04-09 15:40:20|153.62|153.49|153.57|153.44|153.62|153.54|153.57|153.44|86
1744213230000|2025-04-09 15:40:30|153.62|153.49|153.62|153.54|153.62|153.54|153.62|153.44|67
1744213240000|2025-04-09 15:40:40|153.67|153.49|153.52|153.44|153.67|153.54|153.52|153.44|36
1744213250000|2025-04-09 15:40:50|153.57|153.39|153.47|153.39|153.57|153.39|153.47|153.39|9
1744213260000|2025-04-09 15:41:00|153.52|153.44|153.52|153.44|153.57|153.44|153.47|153.39|31
1744213270000|2025-04-09 15:41:10|153.47|153.39|153.37|153.29|153.47|153.39|153.37|153.29|8
1744213280000|2025-04-09 15:41:20|153.32|153.24|153.32|153.19|153.32|153.24|153.27|153.14|130
1744213290000|2025-04-09 15:41:30|153.37|153.24|153.27|153.14|153.37|153.24|153.22|153.14|131
1744213300000|2025-04-09 15:41:40|153.32|153.19|153.37|153.29|153.47|153.39|153.32|153.19|470
1744213310000|2025-04-09 15:41:50|153.42|153.34|153.42|153.34|153.42|153.34|153.37|153.34|108
1744213320000|2025-04-09 15:42:00|153.37|153.29|153.47|153.39|153.52|153.39|153.37|153.29|218
1744213330000|2025-04-09 15:42:10|153.52|153.44|153.47|153.39|153.52|153.44|153.47|153.34|63
1744213340000|2025-04-09 15:42:20|153.42|153.34|153.47|153.39|153.47|153.39|153.42|153.29|75
1744213350000|2025-04-09 15:42:30|153.52|153.44|153.52|153.39|153.57|153.49|153.52|153.39|137
1744213360000|2025-04-09 15:42:40|153.57|153.44|153.62|153.49|153.62|153.54|153.52|153.44|82
1744213370000|2025-04-09 15:42:50|153.57|153.54|153.47|153.39|153.62|153.54|153.47|153.39|126
1744213380000|2025-04-09 15:43:00|153.52|153.34|153.52|153.44|153.52|153.44|153.47|153.34|23
1744213390000|2025-04-09 15:43:10|153.57|153.49|153.57|153.49|153.57|153.49|153.57|153.44|36
1744213400000|2025-04-09 15:43:20|153.62|153.54|153.62|153.49|153.62|153.54|153.62|153.49|532
1744213410000|2025-04-09 15:43:30|153.67|153.54|153.67|153.59|153.67|153.59|153.67|153.54|57
1744213420000|2025-04-09 15:43:40|153.72|153.54|153.57|153.49|153.72|153.54|153.57|153.49|92
1744213430000|2025-04-09 15:43:50|153.52|153.44|153.62|153.54|153.62|153.54|153.52|153.44|44
1744213440000|2025-04-09 15:44:00|153.67|153.49|153.57|153.49|153.67|153.54|153.57|153.49|36
1744213450000|2025-04-09 15:44:10|153.52|153.44|153.42|153.34|153.52|153.44|153.42|153.34|16
1744213460000|2025-04-09 15:44:20|153.37|153.29|153.47|153.39|153.47|153.39|153.37|153.29|66
1744213470000|2025-04-09 15:44:30|||||||||1
1744213480000|2025-04-09 15:44:40|153.42|153.34|153.52|153.44|153.52|153.44|153.42|153.34|64
1744213490000|2025-04-09 15:44:50|153.57|153.39|153.52|153.39|153.57|153.39|153.47|153.39|12
1744213500000|2025-04-09 15:45:00|153.47|153.34|153.67|153.59|153.72|153.59|153.47|153.34|62
1744213510000|2025-04-09 15:45:10|153.72|153.54|153.67|153.59|153.72|153.59|153.62|153.54|21
1744213520000|2025-04-09 15:45:20||153.54||153.59||153.59||153.54|19
1744213530000|2025-04-09 15:45:30|153.62|153.54|153.62|153.54|153.67|153.59|153.62|153.54|37
1744213540000|2025-04-09 15:45:40|153.67|153.59|153.67|153.59|153.67|153.59|153.62|153.59|0
1744213550000|2025-04-09 15:45:50|153.72|153.64|153.67|153.54|153.72|153.64|153.67|153.54|3
1744213560000|2025-04-09 15:46:00|153.62|153.59|153.72|153.64|153.72|153.64|153.62|153.59|0
1744213570000|2025-04-09 15:46:10|153.77|153.69|153.72|153.59|153.77|153.69|153.72|153.59|16
1744213580000|2025-04-09 15:46:20|153.67|153.54|153.72|153.64|153.72|153.64|153.62|153.54|3
1744213590000|2025-04-09 15:46:30|153.67|153.59|153.67|153.59|153.67|153.64|153.67|153.59|4
1744213600000|2025-04-09 15:46:40|153.72|153.64|153.72|153.64|153.72|153.64|153.67|153.64|5
1744213610000|2025-04-09 15:46:50|153.77|153.69|153.77|153.64|153.77|153.69|153.77|153.64|12
1744213620000|2025-04-09 15:47:00|153.72|153.69|153.77|153.69|153.77|153.69|153.72|153.69|0
1744213630000|2025-04-09 15:47:10|153.82|153.64|153.72|153.64|153.82|153.69|153.72|153.59|20
1744213640000|2025-04-09 15:47:20|153.77|153.69|154.32|154.19|154.32|154.24|153.77|153.69|151
1744213650000|2025-04-09 15:47:30|154.27|154.14|154.22|154.14|154.32|154.24|154.22|154.14|60
1744213660000|2025-04-09 15:47:40|154.17|154.09|154.07|153.99|154.22|154.09|154.07|153.99|40
1744213670000|2025-04-09 15:47:50|154.12|153.94|154.12|153.99|154.17|154.09|154.07|153.94|39
1744213680000|2025-04-09 15:48:00|154.17|154.04|154.12|153.99|154.17|154.09|154.07|153.99|20
1744213690000|2025-04-09 15:48:10|154.07|153.94|154.17|154.09|154.17|154.09|154.02|153.94|23
1744213700000|2025-04-09 15:48:20|154.12|154.04|154.12|154.04|154.17|154.04|154.12|153.99|2
1744213710000|2025-04-09 15:48:30|154.17|154.09|154.12|154.04|154.17|154.09|154.12|154.04|16
1744213720000|2025-04-09 15:48:40|154.17|153.99|154.22|154.14|154.27|154.19|154.17|153.99|57
1744213730000|2025-04-09 15:48:50|154.17|154.09|154.22|154.09|154.22|154.09|154.12|153.99|33
1744213740000|2025-04-09 15:49:00|154.17|154.14|154.17|154.09|154.27|154.19|154.17|154.04|9
1744213750000|2025-04-09 15:49:10|154.12|154.04|154.12|154.04|154.17|154.09|154.12|154.04|12
1744213760000|2025-04-09 15:49:20|154.07|153.99|153.92|153.84|154.07|154.04|153.92|153.84|24
1744213770000|2025-04-09 15:49:30|153.97|153.89|153.97|153.89|153.97|153.89|153.92|153.84|20
1744213780000|2025-04-09 15:49:40|153.92|153.84|153.92|153.84|153.92|153.84|153.92|153.84|8
1744213790000|2025-04-09 15:49:50|153.87|153.79|153.92|153.84|153.97|153.84|153.87|153.79|0
1744213800000|2025-04-09 15:50:00|153.87|153.79|153.82|153.74|153.87|153.84|153.77|153.69|19
1744213810000|2025-04-09 15:50:10|153.87|153.79|153.87|153.79|153.87|153.79|153.82|153.79|13
1744213820000|2025-04-09 15:50:20|153.92|153.74|153.92|153.84|153.97|153.89|153.92|153.74|38
1744213830000|2025-04-09 15:50:30|153.97|153.89|154.02|153.94|154.07|153.99|153.97|153.89|39
1744213840000|2025-04-09 15:50:40|154.07|153.99|154.07|153.99|154.12|154.04|154.07|153.99|1
1744213850000|2025-04-09 15:50:50|154.12|154.04|154.22|154.14|154.27|154.14|154.07|154.04|18
1744213860000|2025-04-09 15:51:00|154.17|154.09|154.17|154.09|154.22|154.14|154.17|154.09|10
1744213870000|2025-04-09 15:51:10|154.22|154.14|154.22|154.09|154.22|154.14|154.17|154.09|41
1744213880000|2025-04-09 15:51:20|154.17|154.04|154.12|154.04|154.22|154.04|154.12|153.99|9
1744213890000|2025-04-09 15:51:30||153.99||154.04||154.04||153.99|13
1744213900000|2025-04-09 15:51:40|154.07|153.99|154.07|153.99|154.07|154.04|154.07|153.94|4
1744213910000|2025-04-09 15:51:50|154.12|154.04|154.12|154.04|154.17|154.09|154.12|153.99|41
1744213920000|2025-04-09 15:52:00|154.17|154.09|154.22|154.09|154.22|154.09|154.12|154.04|15
1744213930000|2025-04-09 15:52:10|154.17|154.14|154.22|154.09|154.22|154.14|154.17|154.09|3
1744213940000|2025-04-09 15:52:20|154.17|154.14|154.17|154.09|154.22|154.14|154.17|154.09|25
1744213950000|2025-04-09 15:52:30|154.12|154.04|154.22|154.09|154.22|154.14|154.07|153.99|225
1744213960000|2025-04-09 15:52:40|154.17|154.14|154.07|153.99|154.22|154.14|154.07|153.99|10
1744213970000|2025-04-09 15:52:50|154.12|154.04|154.17|154.09|154.17|154.09|154.07|154.04|3
1744213980000|2025-04-09 15:53:00|154.22|154.14|154.27|154.19|154.27|154.19|154.17|154.09|25
1744213990000|2025-04-09 15:53:10|154.22|154.14|154.17|154.09|154.22|154.14|154.17|154.09|12
1744214000000|2025-04-09 15:53:20|154.22|154.04|154.12|154.04|154.22|154.04|154.12|154.04|4
1744214010000|2025-04-09 15:53:30|154.17|153.99|154.12|154.04|154.17|154.04|154.12|153.99|18
1744214020000|2025-04-09 15:53:40|154.17|153.99|154.07|153.99|154.17|153.99|154.07|153.99|1
1744214030000|2025-04-09 15:53:50|154.12||154.07||154.12||154.07||1
1744214040000|2025-04-09 15:54:00|154.12|154.04|154.07|153.99|154.12|154.04|154.02|153.94|18
1744214050000|2025-04-09 15:54:10||153.94||153.99||153.99||153.94|4
1744214060000|2025-04-09 15:54:20|154.12|154.04|153.97|153.89|154.12|154.04|153.97|153.89|66
1744214070000|2025-04-09 15:54:30|154.02|153.94|154.02|153.94|154.02|153.94|154.02|153.89|7
1744214080000|2025-04-09 15:54:40|153.97|153.89|154.02|153.94|154.07|153.94|153.97|153.89|19
1744214090000|2025-04-09 15:54:50|154.07||154.02||154.07||154.02||0
1744214100000|2025-04-09 15:55:00|154.07|153.99|154.07|153.99|154.07|153.99|154.02|153.94|18
1744214110000|2025-04-09 15:55:10|154.02|153.94|153.97|153.89|154.07|153.94|153.97|153.89|14
1744214120000|2025-04-09 15:55:20|153.92|153.84|153.92|153.84|153.97|153.84|153.92|153.84|7
1744214130000|2025-04-09 15:55:30|153.97|153.89|153.97|153.89|153.97|153.89|153.97|153.89|6
1744214140000|2025-04-09 15:55:40|154.02|153.94|154.02|153.89|154.02|153.94|153.97|153.89|10
1744214150000|2025-04-09 15:55:50|153.97|153.84|153.92|153.84|153.97|153.84|153.92|153.84|2
1744214160000|2025-04-09 15:56:00|153.87|153.79|153.72|153.64|153.87|153.79|153.72|153.64|40
1744214170000|2025-04-09 15:56:10|153.77|153.59|153.77|153.69|153.77|153.69|153.72|153.59|8
1744214180000|2025-04-09 15:56:20|153.72|153.64|153.77|153.64|153.77|153.69|153.72|153.59|5
1744214190000|2025-04-09 15:56:30|153.72||153.72||153.72||153.72||6
1744214200000|2025-04-09 15:56:40|153.77|153.69|153.82|153.74|153.82|153.74|153.77|153.69|7
1744214210000|2025-04-09 15:56:50|153.87|153.79|153.87|153.74|153.87|153.79|153.87|153.74|12
1744214220000|2025-04-09 15:57:00|153.82|153.79|153.82|153.74|153.87|153.79|153.82|153.74|2
1744214230000|2025-04-09 15:57:10|153.77|153.69|153.82|153.74|153.82|153.74|153.77|153.69|4
1744214240000|2025-04-09 15:57:20|153.87|153.69|153.82|153.74|153.87|153.74|153.77|153.69|11
1744214250000|2025-04-09 15:57:30|153.87|153.79|153.82|153.74|153.87|153.79|153.82|153.74|12
1744214260000|2025-04-09 15:57:40|153.87||153.82||153.87||153.82||13
1744214270000|2025-04-09 15:57:50|153.77|153.69|153.82|153.69|153.82|153.69|153.77|153.69|3
1744214280000|2025-04-09 15:58:00|153.77|153.74|153.87|153.74|153.87|153.74|153.77|153.69|8
1744214290000|2025-04-09 15:58:10|153.82|153.79|153.82|153.74|153.87|153.79|153.82|153.74|5
1744214300000|2025-04-09 15:58:20|153.72|153.69|153.72|153.64|153.77|153.69|153.72|153.59|212
1744214310000|2025-04-09 15:58:30|153.77|153.59|153.67|153.59|153.77|153.64|153.67|153.59|17
1744214320000|2025-04-09 15:58:40|153.62|153.54|153.62|153.54|153.62|153.54|153.62|153.54|2
1744214330000|2025-04-09 15:58:50|153.57|153.49|153.57|153.49|153.62|153.49|153.57|153.49|8
1744214340000|2025-04-09 15:59:00|153.62||153.62||153.62||153.57||17
1744214350000|2025-04-09 15:59:10|153.67|153.54|153.67|153.59|153.67|153.59|153.62|153.54|8
1744214360000|2025-04-09 15:59:20|153.62|153.54|153.67|153.59|153.67|153.59|153.62|153.54|3
1744214370000|2025-04-09 15:59:30|153.62|153.54|153.72|153.59|153.72|153.59|153.62|153.54|13
1744214380000|2025-04-09 15:59:40|153.67|153.54|153.62|153.54|153.72|153.59|153.62|153.54|5
1744214390000|2025-04-09 15:59:50|153.67|153.59|153.67|153.54|153.67|153.59|153.62|153.54|1
1744214400000|2025-04-09 16:00:00|153.62|153.59|153.57|153.44|153.67|153.59|153.57|153.44|5
1744214410000|2025-04-09 16:00:10|153.52|153.49|153.57|153.49|153.57|153.49|153.52|153.44|16
1744214420000|2025-04-09 16:00:20|153.62|153.54|153.57|153.49|153.72|153.64|153.57|153.49|32
1744214430000|2025-04-09 16:00:30|153.62|153.54|153.62|153.54|153.67|153.59|153.57|153.54|47
1744214440000|2025-04-09 16:00:40|153.57|153.49|153.57|153.49|153.57|153.49|153.57|153.49|2
1744214450000|2025-04-09 16:00:50|153.62||153.57||153.62||153.57||2
1744214460000|2025-04-09 16:01:00|153.52|153.44|153.47|153.39|153.52|153.44|153.42|153.34|15
1744214470000|2025-04-09 16:01:10|153.42|153.34|153.37|153.29|153.42|153.34|153.37|153.29|7
1744214480000|2025-04-09 16:01:20||153.24||153.29||153.29||153.24|113
1744214490000|2025-04-09 16:01:30|153.42|153.34|153.37|153.29|153.42|153.34|153.37|153.29|33
1744214500000|2025-04-09 16:01:40|153.42||153.37||153.42||153.37||52
1744214510000|2025-04-09 16:01:50|153.42|153.34|153.47|153.39|153.47|153.39|153.37|153.34|6
1744214520000|2025-04-09 16:02:00|153.52|153.44|153.52|153.44|153.57|153.49|153.47|153.39|35
1744214530000|2025-04-09 16:02:10|153.57|153.49|153.52|153.44|153.57|153.49|153.52|153.44|12
1744214540000|2025-04-09 16:02:20|153.47|153.39|153.67|153.54|153.67|153.54|153.47|153.39|21
1744214550000|2025-04-09 16:02:30|153.62|153.49|153.42|153.34|153.67|153.49|153.42|153.34|50
1744214560000|2025-04-09 16:02:40|153.37|153.29|153.37|153.29|153.42|153.34|153.37|153.29|27
1744214570000|2025-04-09 16:02:50|153.32|153.24|153.47|153.39|153.52|153.39|153.32|153.24|277
1744214580000|2025-04-09 16:03:00|153.52|153.34|153.57|153.44|153.57|153.44|153.52|153.34|7
1744214590000|2025-04-09 16:03:10|153.52|153.49|153.67|153.54|153.67|153.54|153.52|153.44|40
1744214600000|2025-04-09 16:03:20|153.62||153.67||153.67||153.62||4
1744214610000|2025-04-09 16:03:30|153.72|153.59|153.72|153.59|153.72|153.64|153.67|153.54|9
1744214620000|2025-04-09 16:03:40|153.67|153.54|153.62|153.49|153.67|153.54|153.62|153.49|11
1744214630000|2025-04-09 16:03:50|153.57||153.62||153.62||153.57||1
1744214640000|2025-04-09 16:04:00|153.57|153.44|153.57|153.44|153.62|153.49|153.52|153.44|3
1744214650000|2025-04-09 16:04:10|153.62|153.49|153.62|153.49|153.62|153.49|153.57|153.49|1
1744214660000|2025-04-09 16:04:20|153.57|153.44|153.62|153.54|153.62|153.54|153.57|153.44|58
1744214670000|2025-04-09 16:04:30|153.67|153.49|153.47|153.39|153.67|153.54|153.47|153.39|228
1744214680000|2025-04-09 16:04:40|153.42|153.34|153.47|153.39|153.47|153.39|153.42|153.34|12
1744214690000|2025-04-09 16:04:50|153.52|153.34|153.47|153.34|153.52|153.34|153.47|153.34|6
1744214700000|2025-04-09 16:05:00|153.52|153.39|153.47|153.39|153.52|153.44|153.47|153.34|1
1744214710000|2025-04-09 16:05:10|153.42|153.34|153.47|153.34|153.47|153.39|153.42|153.34|4
1744214720000|2025-04-09 16:05:20|153.52|153.39|153.57|153.49|153.62|153.54|153.52|153.39|9
1744214730000|2025-04-09 16:05:30|153.62|153.54|153.62|153.49|153.62|153.54|153.57|153.49|0
1744214740000|2025-04-09 16:05:40||153.54||153.54||153.54||153.49|0
1744214750000|2025-04-09 16:05:50||153.49||153.49||153.49||153.49|0
1744214760000|2025-04-09 16:06:00||153.54||153.49||153.54||153.49|0
1744214770000|2025-04-09 16:06:10||153.54||153.49||153.54||153.49|0
1744214780000|2025-04-09 16:06:20|153.67|153.54|153.67|153.59|153.67|153.59|153.67|153.54|8
1744214790000|2025-04-09 16:06:30|153.62|153.54|153.62|153.49|153.62|153.54|153.62|153.49|3
1744214810000|2025-04-09 16:06:50|153.57|153.44|153.57|153.44|153.57|153.44|153.57|153.44|1
1744214820000|2025-04-09 16:07:00|153.52|153.39|153.52|153.39|153.52|153.39|153.47|153.39|0
1744214830000|2025-04-09 16:07:10|153.57|153.44|153.57|153.44|153.57|153.44|153.57|153.39|0
1744214840000|2025-04-09 16:07:20|153.62|153.49|153.62|153.49|153.62|153.54|153.62|153.49|0
1744214850000|2025-04-09 16:07:30|153.57|153.54|153.67|153.54|153.67|153.54|153.57|153.49|104
1744214860000|2025-04-09 16:07:40||153.59||153.54||153.59||153.54|0
1744214870000|2025-04-09 16:07:50|153.72|153.59|153.72|153.59|153.72|153.59|153.72|153.59|3
1744214880000|2025-04-09 16:08:00|153.67|153.54|153.67|153.54|153.72|153.54|153.67|153.54|0
1744214890000|2025-04-09 16:08:10|153.72|153.59|153.72|153.59|153.72|153.59|153.67|153.59|0
1744214900000|2025-04-09 16:08:20|153.67|153.64|153.72|153.59|153.72|153.64|153.67|153.59|1
1744214910000|2025-04-09 16:08:30|153.77|153.64|153.77|153.64|153.77|153.64|153.77|153.64|3
1744214920000|2025-04-09 16:08:40|153.72|153.59|153.72|153.59|153.72|153.59|153.67|153.59|10
1744214930000|2025-04-09 16:08:50||153.64||153.64||153.64||153.64|0
1744214940000|2025-04-09 16:09:00|153.77|153.69|153.82|153.69|153.82|153.69|153.77|153.69|3
1744214950000|2025-04-09 16:09:10||153.74||153.69||153.74||153.69|3
1744214960000|2025-04-09 16:09:20|153.87|153.74|153.87|153.74|153.87|153.74|153.87|153.74|13
1744214970000|2025-04-09 16:09:30|153.82|153.69|153.82|153.69|153.82|153.69|153.82|153.69|6
1744214980000|2025-04-09 16:09:40||153.74||153.69||153.74||153.69|2
1744215000000|2025-04-09 16:10:00|153.77|153.64|153.77|153.64|153.77|153.64|153.77|153.64|3
1744215010000|2025-04-09 16:10:10|153.82|153.69|153.82|153.74|153.82|153.74|153.82|153.69|6
1744215020000|2025-04-09 16:10:20|153.87|153.79|153.87|153.74|153.87|153.79|153.87|153.74|17
1744215030000|2025-04-09 16:10:30|153.92|153.79|153.92|153.79|153.92|153.79|153.92|153.79|14
1744215050000|2025-04-09 16:10:50|153.87||153.87||153.87||153.87||1
1744215060000|2025-04-09 16:11:00|153.92|153.84|153.92|153.79|153.92|153.84|153.92|153.79|15
1744215070000|2025-04-09 16:11:10|153.87|153.74|153.87|153.79|153.87|153.79|153.87|153.74|6
1744215080000|2025-04-09 16:11:20|153.92|153.74|153.92|153.79|153.92|153.84|153.92|153.74|15
1744215110000|2025-04-09 16:11:50||153.84||153.79||153.84||153.79|0
1744215120000|2025-04-09 16:12:00|153.87|153.84|153.92|153.84|153.92|153.84|153.87|153.79|13
1744215130000|2025-04-09 16:12:10|153.87|153.79|153.87|153.74|153.87|153.79|153.87|153.74|1
1744215140000|2025-04-09 16:12:20|153.92|153.79|153.92|153.84|153.92|153.84|153.92|153.74|12
1744215150000|2025-04-09 16:12:30|153.87|153.79|153.92|153.84|153.92|153.84|153.87|153.74|56
1744215160000|2025-04-09 16:12:40||153.79||153.79||153.79||153.79|0
1744215170000|2025-04-09 16:12:50|154.02|153.84|154.02|153.89|154.02|153.89|154.02|153.84|67
1744215180000|2025-04-09 16:13:00|154.07|153.94|154.17|154.04|154.17|154.04|154.07|153.94|31
1744215190000|2025-04-09 16:13:10|154.22|154.09|154.17|154.09|154.22|154.09|154.17|154.09|2
1744215200000|2025-04-09 16:13:20||154.04||154.04||154.04||154.04|7
1744215210000|2025-04-09 16:13:30|154.12|153.99|154.12|153.99|154.12|153.99|154.07|153.99|22
1744215230000|2025-04-09 16:13:50|154.17|154.04|154.17|154.09|154.17|154.09|154.17|154.04|2
1744215240000|2025-04-09 16:14:00|154.22|154.14|154.32|154.19|154.32|154.19|154.22|154.14|13
1744215250000|2025-04-09 16:14:10|154.37|154.29|154.47|154.34|154.47|154.34|154.37|154.29|41
1744215260000|2025-04-09 16:14:20|154.42|154.29|154.42|154.29|154.42|154.29|154.37|154.29|7
1744215270000|2025-04-09 16:14:30|154.37|154.24|154.37|154.24|154.37|154.24|154.37|154.24|1
1744215280000|2025-04-09 16:14:40|154.32|154.19|154.32|154.19|154.32|154.19|154.32|154.19|0
1744215290000|2025-04-09 16:14:50|154.27|154.14|154.27|154.14|154.27|154.14|154.27|154.14|1
1744215300000|2025-04-09 16:15:00|154.22|154.19|154.22|154.14|154.22|154.19|154.22|154.14|0
1744215310000|2025-04-09 16:15:10|154.27|154.19|154.32|154.19|154.32|154.19|154.27|154.19|2
1744215320000|2025-04-09 16:15:20|154.27|154.14|154.27|154.14|154.27|154.19|154.22|154.14|23
1744215330000|2025-04-09 16:15:30||154.19||154.19||154.19||154.19|4158
1744215340000|2025-04-09 16:15:40|154.32|154.14|154.27|154.14|154.32|154.14|154.27|154.14|4
1744215360000|2025-04-09 16:16:00||154.19||154.14||154.19||154.14|0
1744215370000|2025-04-09 16:16:10|154.22|154.19|154.22|154.09|154.22|154.19|154.22|154.04|11
1744215380000|2025-04-09 16:16:20|||||||||22
1744215390000|2025-04-09 16:16:30|154.27|154.14|154.27|154.14|154.27|154.14|154.27|154.09|35
1744215400000|2025-04-09 16:16:40||154.19||154.19||154.19||154.19|0
1744215410000|2025-04-09 16:16:50|154.32||154.32||154.32||154.32||7
1744215420000|2025-04-09 16:17:00|154.37|154.24|154.37|154.24|154.37|154.24|154.32|154.24|7
1744215430000|2025-04-09 16:17:10|154.32|154.19|154.32|154.19|154.32|154.24|154.27|154.19|1
1744215440000|2025-04-09 16:17:20|154.27|154.24|154.32|154.24|154.32|154.24|154.27|154.24|2
1744215450000|2025-04-09 16:17:30|154.37|154.29|154.37|154.24|154.37|154.29|154.32|154.24|9
1744215460000|2025-04-09 16:17:40|154.32|154.19|154.37|154.24|154.37|154.24|154.32|154.19|1
1744215480000|2025-04-09 16:18:00|154.32|154.19|154.32|154.24|154.37|154.24|154.32|154.19|1
1744215490000|2025-04-09 16:18:10|154.37|154.19|154.32|154.24|154.37|154.24|154.32|154.19|1
1744215500000|2025-04-09 16:18:20|154.37|154.29|154.37|154.29|154.37|154.29|154.32|154.29|2
1744215510000|2025-04-09 16:18:30|154.42|154.34|154.42|154.34|154.42|154.34|154.42|154.34|7
1744215520000|2025-04-09 16:18:40|154.47|154.39|154.37|154.29|154.47|154.39|154.37|154.29|110
1744215530000|2025-04-09 16:18:50|154.32|154.24|154.32|154.19|154.32|154.24|154.32|154.19|29
1744215540000|2025-04-09 16:19:00|154.37|154.24|154.32|154.24|154.37|154.24|154.32|154.19|1
1744215550000|2025-04-09 16:19:10|154.37||154.32||154.37||154.32||1
1744215560000|2025-04-09 16:19:20||154.19||154.19||154.24||154.19|1
1744215570000|2025-04-09 16:19:30|154.37|154.24|154.37|154.24|154.37|154.29|154.37|154.24|1
1744215590000|2025-04-09 16:19:50|154.42|154.29|154.42|154.29|154.42|154.34|154.42|154.29|3
1744215600000|2025-04-09 16:20:00|154.37|154.24|154.42|154.29|154.42|154.29|154.37|154.24|1
1744215610000|2025-04-09 16:20:10|154.37|154.24|154.37|154.24|154.37|154.24|154.37|154.24|1
1744215620000|2025-04-09 16:20:20||154.29||154.29||154.29||154.29|0
1744215630000|2025-04-09 16:20:30|154.42|154.34|154.37|154.24|154.42|154.34|154.37|154.24|34
1744215640000|2025-04-09 16:20:40|154.32|154.29|154.42|154.29|154.42|154.29|154.32|154.29|84
1744215650000|2025-04-09 16:20:50||154.34||154.29||154.34||154.29|0
1744215660000|2025-04-09 16:21:00|154.47|154.34|154.37|154.24|154.47|154.34|154.37|154.24|33
1744215670000|2025-04-09 16:21:10|154.32||154.32||154.32||154.32||0
1744215680000|2025-04-09 16:21:20|154.27|154.19|154.32|154.19|154.32|154.24|154.27|154.14|3
1744215690000|2025-04-09 16:21:30|154.22|154.14|154.22|154.09|154.22|154.14|154.22|154.09|0
1744215700000|2025-04-09 16:21:40||154.14||154.09||154.14||154.09|0
1744215710000|2025-04-09 16:21:50||154.14||154.09||154.14||154.09|0
1744215720000|2025-04-09 16:22:00|154.27|154.14|154.27|154.14|154.27|154.14|154.27|154.14|2
1744215740000|2025-04-09 16:22:20||154.19||154.19||154.19||154.19|0
1744215750000|2025-04-09 16:22:30||154.14||154.19||154.19||154.14|0
1744215760000|2025-04-09 16:22:40|154.32|154.14|154.32|154.14|154.32|154.14|154.32|154.14|6
1744215770000|2025-04-09 16:22:50|154.27|154.19|154.27|154.14|154.27|154.19|154.27|154.14|0
1744215780000|2025-04-09 16:23:00||154.19||154.14||154.19||154.14|0
1744215790000|2025-04-09 16:23:10|154.22|154.09|154.22|154.09|154.22|154.09|154.22|154.09|4
1744215800000|2025-04-09 16:23:20|154.17|154.04|154.17|154.04|154.17|154.04|154.17|154.04|0
1744215810000|2025-04-09 16:23:30|154.12|153.99|154.17|154.09|154.17|154.09|154.12|153.99|9
1744215820000|2025-04-09 16:23:40|154.12|154.04|154.17|154.04|154.17|154.04|154.12|154.04|35
1744215830000|2025-04-09 16:23:50|154.22|154.09|154.22|154.09|154.22|154.14|154.22|154.09|12
1744215840000|2025-04-09 16:24:00|154.17|154.04|154.17|154.04|154.22|154.04|154.17|154.04|40
1744215850000|2025-04-09 16:24:10|154.12||154.17||154.17||154.12||79
1744215860000|2025-04-09 16:24:20||154.09||154.09||154.09||154.09|0
1744215870000|2025-04-09 16:24:30|154.12|154.04|154.12|154.04|154.12|154.04|154.12|154.04|8
1744215880000|2025-04-09 16:24:40|154.07|153.99|154.12|153.99|154.12|154.04|154.07|153.99|56
1744215890000|2025-04-09 16:24:50|154.07|153.94|154.07|153.99|154.07|153.99|154.07|153.94|2
1744215900000|2025-04-09 16:25:00|154.02|153.94|154.07|153.94|154.07|153.99|154.02|153.89|1
1744215910000|2025-04-09 16:25:10|154.02||154.02||154.02||154.02||0
1744215920000|2025-04-09 16:25:20|153.97|153.89|154.02|153.89|154.02|153.89|153.97|153.89|11
1744215930000|2025-04-09 16:25:30|154.12|153.94|154.07|153.99|154.12|154.04|154.07|153.94|14
1744215940000|2025-04-09 16:25:40||153.94||153.94||153.94||153.94|13
1744215950000|2025-04-09 16:25:50|154.02|153.99|154.07|153.99|154.07|153.99|154.02|153.94|36
1744215960000|2025-04-09 16:26:00|154.12|153.94|154.07|153.94|154.12|153.94|154.07|153.94|2
1744215970000|2025-04-09 16:26:10||153.99||153.94||153.99||153.94|57
1744215980000|2025-04-09 16:26:20|154.12|153.99|154.12|153.99|154.12|154.04|154.12|153.99|1
1744216000000|2025-04-09 16:26:40|154.17|154.04|154.17|154.09|154.17|154.09|154.17|154.04|5
1744216010000|2025-04-09 16:26:50|154.22|154.14|154.27|154.14|154.27|154.14|154.17|154.09|15
1744216020000|2025-04-09 16:27:00|154.22|154.19|154.27|154.19|154.27|154.19|154.22|154.19|2
1744216030000|2025-04-09 16:27:10||154.14||154.14||154.14||154.14|6
1744216040000|2025-04-09 16:27:20|154.22|154.19|154.37|154.24|154.37|154.24|154.22|154.19|29
1744216050000|2025-04-09 16:27:30||154.29||154.29||154.29||154.29|26
1744216060000|2025-04-09 16:27:40|154.32|154.24|154.37|154.24|154.37|154.29|154.32|154.24|5
1744216070000|2025-04-09 16:27:50|154.32|154.29|154.32|154.24|154.32|154.29|154.32|154.24|2
1744216080000|2025-04-09 16:28:00|154.37||154.37||154.37||154.37||1
1744216090000|2025-04-09 16:28:10||154.29||154.24||154.29||154.24|2
1744216100000|2025-04-09 16:28:20|154.32|154.19|154.27|154.19|154.32|154.19|154.27|154.19|0
1744216110000|2025-04-09 16:28:30|154.22|154.14|154.22|154.09|154.22|154.14|154.22|154.09|2
1744216130000|2025-04-09 16:28:50|154.17|154.04|154.17|154.04|154.17|154.04|154.17|154.04|4
1744216140000|2025-04-09 16:29:00|154.12|153.99|154.12|153.99|154.12|153.99|154.12|153.99|5
1744216150000|2025-04-09 16:29:10|154.07|153.94|154.02|153.89|154.07|153.94|154.02|153.89|2
1744216160000|2025-04-09 16:29:20|154.07|153.94|154.07|153.94|154.07|153.94|154.07|153.94|56
1744216170000|2025-04-09 16:29:30||153.99||153.94||153.99||153.94|0
1744216180000|2025-04-09 16:29:40|154.02|153.89|154.02|153.89|154.02|153.94|154.02|153.89|0
1744216190000|2025-04-09 16:29:50||153.94||153.94||153.94||153.89|1
1744216200000|2025-04-09 16:30:00|153.97|153.89|153.97|153.89|153.97|153.89|153.97|153.84|33
1744216210000|2025-04-09 16:30:10|153.92|153.84|154.07|153.99|154.07|153.99|153.92|153.79|35
1744216220000|2025-04-09 16:30:20|154.12|154.04|154.12|153.99|154.12|154.04|154.12|153.99|6
1744216230000|2025-04-09 16:30:30|154.07|153.94|154.07|153.94|154.12|153.94|154.07|153.94|2
1744216240000|2025-04-09 16:30:40||153.99||153.94||153.99||153.94|0
1744216250000|2025-04-09 16:30:50|154.12|153.99|154.12|153.99|154.12|153.99|154.12|153.99|2
1744216260000|2025-04-09 16:31:00||154.04||154.04||154.04||153.99|0
1744216270000|2025-04-09 16:31:10|154.17||154.17||154.17||154.17||4
1744216280000|2025-04-09 16:31:20|154.12|153.99|154.12|154.04|154.12|154.04|154.07|153.99|3
1744216290000|2025-04-09 16:31:30|154.17||154.17||154.17||154.12||3
1744216300000|2025-04-09 16:31:40|154.12|153.99|154.12|153.99|154.12|153.99|154.12|153.99|0
1744216320000|2025-04-09 16:32:00|154.07|154.04|154.12|154.04|154.12|154.04|154.07|154.04|1
1744216330000|2025-04-09 16:32:10||153.99||153.99||153.99||153.99|0
1744216340000|2025-04-09 16:32:20|154.07||154.12||154.12||154.07||3
1744216370000|2025-04-09 16:32:50|154.07|153.94|154.07|153.94|154.07|153.94|154.07|153.94|2
1744216380000|2025-04-09 16:33:00||153.99||153.99||153.99||153.94|0
1744216390000|2025-04-09 16:33:10|154.12|154.04|154.12|153.99|154.12|154.04|154.12|153.99|2
1744216400000|2025-04-09 16:33:20|154.17|154.04|154.17|154.04|154.17|154.09|154.17|154.04|6
1744216410000|2025-04-09 16:33:30|154.12|153.99|154.12|153.99|154.12|153.99|154.12|153.99|0
1744216420000|2025-04-09 16:33:40|154.17|154.04|154.12|153.99|154.17|154.04|154.12|153.99|2
1744216440000|2025-04-09 16:34:00|154.07|153.94|154.07|153.94|154.07|153.94|154.07|153.94|0
1744216450000|2025-04-09 16:34:10|154.02|153.89|154.02|153.89|154.02|153.89|154.02|153.89|0
1744216460000|2025-04-09 16:34:20|154.07|153.94|154.02|153.94|154.07|153.94|154.02|153.94|10
1744216470000|2025-04-09 16:34:30||153.89||153.89||153.89||153.89|3
1744216480000|2025-04-09 16:34:40|153.92|153.84|153.92|153.84|153.97|153.84|153.92|153.84|156
1744216490000|2025-04-09 16:34:50|153.97|153.89|154.02|153.89|154.02|153.89|153.97|153.89|73
1744216510000|2025-04-09 16:35:10||153.94||153.94||153.94||153.94|4
1744216520000|2025-04-09 16:35:20|154.07|153.99|154.17|154.04|154.17|154.04|154.07|153.99|8
1744216530000|2025-04-09 16:35:30||154.09||154.09||154.09||154.09|0
1744216540000|2025-04-09 16:35:40|154.22||154.22||154.22||154.22||2
1744216550000|2025-04-09 16:35:50||154.14||154.14||154.14||154.14|0
1744216560000|2025-04-09 16:36:00|154.17|154.09|154.17|154.04|154.17|154.09|154.12|153.99|25
1744216570000|2025-04-09 16:36:10|154.12||154.17||154.17||154.12||1
1744216580000|2025-04-09 16:36:20|154.12|153.99|154.12|153.99|154.12|153.99|154.12|153.99|0
1744216600000|2025-04-09 16:36:40|154.07|153.94|154.07|153.99|154.12|153.99|154.07|153.94|1
1744216610000|2025-04-09 16:36:50||153.94||153.99||153.99||153.94|0
1744216620000|2025-04-09 16:37:00|154.12||154.12||154.12||154.12||1
1744216630000|2025-04-09 16:37:10|154.07|154.04|154.07|153.99|154.07|154.04|154.07|153.94|1
1744216640000|2025-04-09 16:37:20||153.94||153.94||153.99||153.94|0
1744216650000|2025-04-09 16:37:30|154.02|153.89|153.97|153.89|154.02|153.89|153.97|153.89|2
1744216660000|2025-04-09 16:37:40|154.02||154.02||154.02||154.02||2
1744216680000|2025-04-09 16:38:00|153.97|153.94|153.97|153.84|153.97|153.94|153.97|153.84|0
1744216690000|2025-04-09 16:38:10||153.89||153.89||153.89||153.89|0
1744216700000|2025-04-09 16:38:20||153.84||153.84||153.84||153.84|0
1744216710000|2025-04-09 16:38:30|153.92||153.97||153.97||153.92||8
1744216720000|2025-04-09 16:38:40||153.89||153.89||153.89||153.89|0
1744216730000|2025-04-09 16:38:50||153.84||153.89||153.89||153.84|4
1744216740000|2025-04-09 16:39:00|154.02|153.94|154.02|153.89|154.02|153.94|154.02|153.89|7
1744216750000|2025-04-09 16:39:10||153.94||153.89||153.94||153.89|0
1744216760000|2025-04-09 16:39:20||153.94||153.94||153.94||153.94|0
1744216770000|2025-04-09 16:39:30|154.07|153.99|154.07|153.99|154.07|153.99|154.07|153.94|10
1744216780000|2025-04-09 16:39:40||153.94||153.99||153.99||153.94|0
1744216790000|2025-04-09 16:39:50||153.94||153.94||153.99||153.94|0
1744216800000|2025-04-09 16:40:00|154.02||154.02||154.02||154.02||0
1744216810000|2025-04-09 16:40:10|153.97|153.89|153.97|153.84|153.97|153.94|153.97|153.84|0
1744216820000|2025-04-09 16:40:20|153.92|153.79|153.92|153.79|153.92|153.79|153.92|153.79|0
1744216830000|2025-04-09 16:40:30|153.87|153.74|153.77|153.69|153.87|153.74|153.77|153.69|10
1744216840000|2025-04-09 16:40:40|153.82|153.64|153.77|153.64|153.82|153.69|153.77|153.64|25
1744216850000|2025-04-09 16:40:50||153.69||153.69||153.69||153.69|0
1744216860000|2025-04-09 16:41:00||153.64||153.69||153.69||153.64|5
1744216870000|2025-04-09 16:41:10|153.82|153.74|153.82|153.74|153.82|153.74|153.82|153.74|7
1744216880000|2025-04-09 16:41:20|153.87|153.69|153.87|153.79|153.87|153.79|153.87|153.69|16
1744216900000|2025-04-09 16:41:40|153.92||153.92||153.92||153.92||3
1744216910000|2025-04-09 16:41:50|153.87|153.84|153.92|153.79|153.92|153.84|153.87|153.79|4
1744216920000|2025-04-09 16:42:00|153.97|153.84|153.97|153.84|153.97|153.84|153.97|153.84|22
1744216940000|2025-04-09 16:42:20|153.92|153.89|153.92|153.84|153.92|153.89|153.92|153.84|1
1744216950000|2025-04-09 16:42:30|153.97||153.97||153.97||153.97||2
1744216960000|2025-04-09 16:42:40|153.92|153.79|153.92|153.79|153.92|153.79|153.92|153.79|0
1744216970000|2025-04-09 16:42:50||153.84||153.79||153.84||153.79|0
1744216980000|2025-04-09 16:43:00|153.87|153.74|153.87|153.79|153.87|153.79|153.82|153.74|7
1744216990000|2025-04-09 16:43:10|153.92|153.84|153.92|153.84|153.92|153.84|153.92|153.79|1
1744217000000|2025-04-09 16:43:20|153.87|153.79|153.87|153.79|153.87|153.84|153.87|153.79|126
1744217010000|2025-04-09 16:43:30|153.82|153.74|153.82|153.69|153.82|153.74|153.82|153.69|111
1744217020000|2025-04-09 16:43:40|153.77||153.82||153.82||153.77||101
1744217030000|2025-04-09 16:43:50|153.77|153.64|153.77|153.69|153.77|153.69|153.72|153.64|114
1744217040000|2025-04-09 16:44:00|153.82|153.64|153.77|153.69|153.82|153.69|153.77|153.64|38
1744217050000|2025-04-09 16:44:10||153.64||153.64||153.69||153.64|28
1744217060000|2025-04-09 16:44:20|153.72||153.77||153.77||153.72||2
1744217070000|2025-04-09 16:44:30||153.69||153.69||153.69||153.64|0
1744217080000|2025-04-09 16:44:40|153.82|153.74|153.87|153.79|153.87|153.79|153.82|153.74|124
1744217090000|2025-04-09 16:44:50|153.92|153.74|153.92|153.79|153.92|153.79|153.92|153.74|7
1744217100000|2025-04-09 16:45:00|153.97|153.84|154.02|153.89|154.02|153.89|153.97|153.84|17
1744217110000|2025-04-09 16:45:10|153.97|153.94|154.02|153.89|154.02|153.94|153.97|153.89|10
1744217120000|2025-04-09 16:45:20|153.97||153.97||154.02||153.97||4
1744217140000|2025-04-09 16:45:40|154.02|153.84|153.87|153.79|154.02|153.84|153.87|153.79|9
1744217150000|2025-04-09 16:45:50|153.92|153.84|153.92|153.84|153.92|153.84|153.92|153.84|2
1744217160000|2025-04-09 16:46:00|153.87|153.79|153.87|153.79|153.92|153.79|153.87|153.79|3
1744217170000|2025-04-09 16:46:10||153.74||153.79||153.79||153.74|4
1744217180000|2025-04-09 16:46:20|153.92|153.84|153.92|153.84|153.92|153.84|153.92|153.84|1
1744217190000|2025-04-09 16:46:30|153.97|153.79|153.92|153.84|153.97|153.84|153.92|153.79|3
1744217200000|2025-04-09 16:46:40||153.79||153.79||153.84||153.79|1
1744217210000|2025-04-09 16:46:50|153.97|153.84|153.97|153.89|154.12|154.04|153.97|153.84|35
1744217220000|2025-04-09 16:47:00|154.02|153.94|153.92|153.84|154.02|153.94|153.92|153.84|7
1744217230000|2025-04-09 16:47:10|153.97||153.97||153.97||153.92||2
1744217240000|2025-04-09 16:47:20|153.92|153.89|154.07|153.99|154.07|153.99|153.92|153.89|16
1744217250000|2025-04-09 16:47:30||153.94||153.94||153.99||153.94|0
1744217260000|2025-04-09 16:47:40|154.02|153.99|154.02|153.94|154.07|153.99|154.02|153.94|8
1744217270000|2025-04-09 16:47:50|153.97|153.89|153.97|153.84|153.97|153.89|153.97|153.84|8
1744217280000|2025-04-09 16:48:00|154.02|153.89|154.02|153.94|154.02|153.94|154.02|153.84|3
1744217290000|2025-04-09 16:48:10||153.89||153.94||153.94||153.89|0
1744217310000|2025-04-09 16:48:30|154.07||154.02||154.07||154.02||1
1744217320000|2025-04-09 16:48:40|153.97|153.89|153.92|153.84|153.97|153.89|153.92|153.84|53
1744217330000|2025-04-09 16:48:50|153.97|153.89|154.02|153.89|154.02|153.94|153.97|153.89|27
1744217340000|2025-04-09 16:49:00|154.07|153.94|154.07|153.99|154.07|153.99|154.07|153.94|2
1744217350000|2025-04-09 16:49:10|154.12|154.04|154.12|154.04|154.12|154.04|154.12|153.99|6
1744217360000|2025-04-09 16:49:20||153.99||153.99||153.99||153.99|0
1744217370000|2025-04-09 16:49:30|154.07|154.04|154.07|153.99|154.07|154.04|154.07|153.99|6
1744217380000|2025-04-09 16:49:40|154.12|153.94|154.12|154.04|154.12|154.04|154.12|153.94|27
1744217390000|2025-04-09 16:49:50|154.17||154.17||154.17||154.12||3
1744217400000|2025-04-09 16:50:00|154.22|154.09|154.17|154.09|154.22|154.14|154.17|154.04|10
1744217410000|2025-04-09 16:50:10|154.22||154.17||154.22||154.17||1
1744217420000|2025-04-09 16:50:20|154.22|154.14|154.22|154.14|154.22|154.14|154.22|154.14|3
1744217440000|2025-04-09 16:50:40|154.27|154.19|154.22|154.14|154.27|154.19|154.22|154.14|44
1744217450000|2025-04-09 16:50:50|154.27||154.27||154.27||154.22||2
1744217460000|2025-04-09 16:51:00||154.19||154.19||154.19||154.19|0
1744217470000|2025-04-09 16:51:10|154.22|154.14|154.22|154.14|154.22|154.14|154.22|154.09|17
1744217480000|2025-04-09 16:51:20|154.17|154.09|154.17|154.09|154.22|154.14|154.17|154.09|18
1744217490000|2025-04-09 16:51:30|154.12|154.04|154.17|154.09|154.17|154.09|154.12|154.04|39
1744217510000|2025-04-09 16:51:50|154.12|154.04|154.12|154.04|154.12|154.04|154.12|154.04|10
1744217520000|2025-04-09 16:52:00|154.07|153.99|154.07|153.94|154.07|153.99|154.02|153.94|46
1744217530000|2025-04-09 16:52:10|154.12|153.99|154.07|153.99|154.12|154.04|154.07|153.99|18
1744217540000|2025-04-09 16:52:20|154.12|154.04|154.17|154.09|154.17|154.09|154.12|153.99|11
1744217550000|2025-04-09 16:52:30|154.12|154.04|154.12|153.99|154.12|154.04|154.12|153.99|4
1744217560000|2025-04-09 16:52:40|154.07||154.12||154.12||154.07||9
1744217570000|2025-04-09 16:52:50|154.17|154.04|154.22|154.14|154.27|154.19|154.17|154.04|155
1744217580000|2025-04-09 16:53:00|154.17|154.09|154.17|154.09|154.17|154.09|154.17|154.04|23
1744217590000|2025-04-09 16:53:10|154.22|154.04|154.17|154.09|154.22|154.09|154.17|154.04|3
1744217600000|2025-04-09 16:53:20|154.22|154.14|154.27|154.19|154.27|154.19|154.22|154.14|6
1744217610000|2025-04-09 16:53:30||154.14||154.19||154.19||154.14|0
1744217620000|2025-04-09 16:53:40|154.32|154.24|154.32|154.24|154.32|154.24|154.32|154.24|27
1744217630000|2025-04-09 16:53:50|154.37|154.19|154.37|154.29|154.37|154.29|154.37|154.19|3
1744217640000|2025-04-09 16:54:00|154.42|154.34|154.42|154.34|154.42|154.34|154.42|154.34|3
1744217650000|2025-04-09 16:54:10||154.29||154.34||154.34||154.29|11
1744217660000|2025-04-09 16:54:20|154.47|154.29|154.42|154.29|154.47|154.34|154.42|154.29|2
1744217670000|2025-04-09 16:54:30|154.37|154.34|154.37|154.29|154.37|154.34|154.37|154.29|9
1744217680000|2025-04-09 16:54:40|154.42|154.34|154.42|154.34|154.42|154.34|154.42|154.34|26
1744217690000|2025-04-09 16:54:50|||||||||6
1744217700000|2025-04-09 16:55:00|154.37|154.29|154.37|154.29|154.37|154.29|154.37|154.24|28
1744217710000|2025-04-09 16:55:10||154.24||154.29||154.29||154.24|0
1744217720000|2025-04-09 16:55:20||154.24||154.29||154.29||154.24|0
1744217740000|2025-04-09 16:55:40|154.32|154.24|154.42|154.34|154.42|154.34|154.32|154.24|42
1744217750000|2025-04-09 16:55:50|154.47|154.29|154.42|154.34|154.47|154.34|154.42|154.29|1
1744217760000|2025-04-09 16:56:00|154.47|154.39|154.47|154.34|154.47|154.39|154.47|154.34|4
1744217770000|2025-04-09 16:56:10|154.42||154.42||154.47||154.42||3
1744217780000|2025-04-09 16:56:20|154.47|154.39|154.47|154.39|154.52|154.39|154.47|154.39|12
1744217790000|2025-04-09 16:56:30|154.52|154.34|154.52|154.39|154.52|154.44|154.52|154.34|26
1744217800000|2025-04-09 16:56:40|154.47|154.49|154.52|154.44|154.57|154.49|154.47|154.44|250
1744217810000|2025-04-09 16:56:50|154.57|154.49|154.57|154.49|154.57|154.49|154.52|154.49|4
1744217820000|2025-04-09 16:57:00|154.62|154.44|154.67|154.59|154.67|154.59|154.62|154.44|62
1744217830000|2025-04-09 16:57:10|154.72|154.54|154.72|154.64|154.72|154.64|154.72|154.54|9
1744217840000|2025-04-09 16:57:20|154.67|154.59|154.72|154.64|154.72|154.64|154.67|154.59|3
1744217850000|2025-04-09 16:57:30|154.67|154.59|154.67|154.59|154.67|154.59|154.67|154.59|0
1744217860000|2025-04-09 16:57:40|154.62|154.54|154.72|154.64|154.72|154.64|154.62|154.54|41
1744217870000|2025-04-09 16:57:50|154.77|154.59|154.72|154.64|154.77|154.64|154.72|154.59|3
1744217880000|2025-04-09 16:58:00||154.59||154.64||154.64||154.59|0
1744217890000|2025-04-09 16:58:10|154.62|154.59|154.57|154.44|154.62|154.64|154.57|154.44|257
1744217900000|2025-04-09 16:58:20|154.52|154.39|154.47|154.39|154.52|154.39|154.47|154.34|29
1744217910000|2025-04-09 16:58:30|154.42|154.34|154.47|154.34|154.47|154.39|154.42|154.29|10
1744217920000|2025-04-09 16:58:40||154.39||154.34||154.39||154.34|1
1744217930000|2025-04-09 16:58:50|154.42|154.29|154.42|154.29|154.42|154.34|154.42|154.29|0
1744217940000|2025-04-09 16:59:00|154.37|154.34|154.37|154.29|154.37|154.34|154.37|154.29|2
1744217950000|2025-04-09 16:59:10|154.42||154.42||154.42||154.42||0
1744217960000|2025-04-09 16:59:20||154.34||154.29||154.34||154.29|0
1744217970000|2025-04-09 16:59:30|154.47|154.34|154.37|154.29|154.47|154.34|154.37|154.29|8
1744217980000|2025-04-09 16:59:40||154.24||154.24||154.24||154.24|11
1744217990000|2025-04-09 16:59:50|154.42|154.29|154.47|154.34|154.47|154.34|154.42|154.29|65
1744218000000|2025-04-09 17:00:00|154.52|154.39|154.57|154.44|154.57|154.44|154.52|154.34|30
1744218010000|2025-04-09 17:00:10|154.52|154.39|154.52|154.44|154.52|154.44|154.52|154.39|4
1744218020000|2025-04-09 17:00:20||154.39||154.39||154.39||154.39|3
1744218040000|2025-04-09 17:00:40|154.47|154.44|154.52|154.39|154.57|154.44|154.47|154.39|4
1744218050000|2025-04-09 17:00:50|154.57|154.44|154.57|154.44|154.57|154.44|154.47|154.39|7
1744218060000|2025-04-09 17:01:00|154.52|154.39|154.52|154.39|154.52|154.39|154.52|154.39|1
1744218070000|2025-04-09 17:01:10|154.57|154.44|154.52|154.44|154.57|154.44|154.52|154.44|2
1744218080000|2025-04-09 17:01:20|154.57|154.39|154.52|154.44|154.57|154.44|154.52|154.39|8
1744218090000|2025-04-09 17:01:30|154.57||154.57||154.57||154.57||1
1744218110000|2025-04-09 17:01:50|154.52||154.57||154.57||154.52||1
1744218120000|2025-04-09 17:02:00|154.67|154.49|155.07|154.99|155.07|154.99|154.67|154.49|181
1744218130000|2025-04-09 17:02:10|155.02|154.94|155.12|155.04|155.17|155.09|154.97|154.89|40
1744218140000|2025-04-09 17:02:20|155.17|154.99|155.27|155.14|155.27|155.14|155.17|154.99|14
1744218150000|2025-04-09 17:02:30|155.22|155.09|155.17|155.04|155.27|155.09|155.17|155.04|8
1744218160000|2025-04-09 17:02:40|155.12|155.09|155.22|155.14|155.27|155.14|155.12|155.04|7
1744218170000|2025-04-09 17:02:50|155.17|155.09|155.17|155.04|155.17|155.14|155.12|155.04|16
1744218180000|2025-04-09 17:03:00|155.12|154.99|155.12|154.99|155.12|154.99|155.07|154.99|17
1744218190000|2025-04-09 17:03:10|155.17|155.04|155.22|155.09|155.22|155.14|155.17|155.04|30
1744218200000|2025-04-09 17:03:20|155.17|155.14|155.07|154.99|155.22|155.14|155.07|154.99|23
1744218210000|2025-04-09 17:03:30|155.12|154.94|155.02|154.94|155.12|154.94|155.02|154.94|6
1744218220000|2025-04-09 17:03:40|155.07|154.89|155.12|154.99|155.12|154.99|155.02|154.89|9
1744218230000|2025-04-09 17:03:50|155.07||155.12||155.12||155.07||2
1744218240000|2025-04-09 17:04:00|155.07|155.04|155.17|155.04|155.17|155.04|155.07|154.94|10
1744218250000|2025-04-09 17:04:10|155.22|155.09|155.17|155.04|155.22|155.09|155.17|155.04|7
1744218260000|2025-04-09 17:04:20||155.09||155.04||155.09||155.04|1
1744218280000|2025-04-09 17:04:40|155.22|155.09|155.17|155.04|155.22|155.09|155.17|155.04|14
1744218290000|2025-04-09 17:04:50|155.22|155.09|155.22|155.09|155.22|155.09|155.22|155.09|1
1744218300000|2025-04-09 17:05:00|155.27|155.14|155.17|155.04|155.27|155.14|155.17|155.04|19
1744218310000|2025-04-09 17:05:10|155.12|154.99|155.17|155.09|155.17|155.09|155.07|154.99|35
1744218320000|2025-04-09 17:05:20|155.12|155.04|155.17|155.04|155.17|155.04|155.12|154.99|191
1744218330000|2025-04-09 17:05:30|155.22|155.09|155.12|155.04|155.22|155.09|155.12|154.99|7
1744218340000|2025-04-09 17:05:40|155.07|154.99|155.12|155.04|155.12|155.04|155.07|154.94|1
1744218350000|2025-04-09 17:05:50||154.99||154.99||155.04||154.99|3
1744218360000|2025-04-09 17:06:00|155.07|155.04|155.07|154.94|155.12|155.04|155.07|154.94|1
1744218370000|2025-04-09 17:06:10|155.12|154.99|155.07|154.94|155.12|154.99|155.07|154.94|1
1744218380000|2025-04-09 17:06:20|155.02|154.89|154.92|154.79|155.02|154.89|154.92|154.79|0
1744218390000|2025-04-09 17:06:30|154.87|154.74|154.92|154.79|154.92|154.79|154.87|154.74|7
1744218400000|2025-04-09 17:06:40|154.97|154.84|154.92|154.79|154.97|154.84|154.92|154.79|4
1744218410000|2025-04-09 17:06:50||154.84||154.79||154.84||154.79|0
1744218420000|2025-04-09 17:07:00|154.97|154.84|154.87|154.74|154.97|154.84|154.87|154.74|1
1744218430000|2025-04-09 17:07:10|154.92|154.79|154.82|154.74|154.92|154.79|154.82|154.69|2
1744218440000|2025-04-09 17:07:20|154.87|154.79|154.92|154.79|154.92|154.79|154.87|154.79|28
1744218450000|2025-04-09 17:07:30|154.87|154.69|154.87|154.74|154.87|154.74|154.82|154.69|77
1744218460000|2025-04-09 17:07:40|154.82|154.79|154.92|154.84|154.92|154.84|154.82|154.79|17
1744218470000|2025-04-09 17:07:50|154.87|154.79|154.87|154.79|154.87|154.84|154.87|154.79|1
1744218480000|2025-04-09 17:08:00|154.82|154.74|154.77|154.69|154.82|154.74|154.67|154.59|525
1744218490000|2025-04-09 17:08:10|154.82|154.74|154.82|154.74|154.82|154.74|154.82|154.69|29
1744218500000|2025-04-09 17:08:20|154.77|154.69|154.77|154.64|154.77|154.74|154.77|154.64|17
1744218510000|2025-04-09 17:08:30|154.72|154.59|154.67|154.59|154.77|154.59|154.67|154.54|7
1744218520000|2025-04-09 17:08:40|154.62|154.54|154.67|154.54|154.67|154.59|154.62|154.54|6
1744218530000|2025-04-09 17:08:50|154.62|154.49|154.62|154.49|154.62|154.49|154.62|154.49|4
1744218540000|2025-04-09 17:09:00|154.67|154.54|154.67|154.54|154.67|154.54|154.67|154.49|4
1744218550000|2025-04-09 17:09:10|154.62|154.49|154.57|154.49|154.62|154.49|154.57|154.49|1
1744218560000|2025-04-09 17:09:20|||||||||1
1744218570000|2025-04-09 17:09:30|154.62|154.44|154.62|154.54|154.62|154.54|154.62|154.44|4
1744218580000|2025-04-09 17:09:40|154.67|154.59|154.67|154.54|154.67|154.59|154.67|154.54|1
1744218590000|2025-04-09 17:09:50|154.62|154.49|154.62|154.49|154.62|154.49|154.57|154.49|8
1744218600000|2025-04-09 17:10:00|154.67|154.54|154.62|154.54|154.67|154.54|154.62|154.49|8
1744218610000|2025-04-09 17:10:10|154.57|154.49|154.42|154.34|154.57|154.49|154.42|154.29|5
1744218620000|2025-04-09 17:10:20|154.47|154.39|154.52|154.39|154.52|154.39|154.47|154.39|3
1744218630000|2025-04-09 17:10:30|154.57|154.44|154.57|154.44|154.57|154.44|154.57|154.44|1
1744218640000|2025-04-09 17:10:40|154.52|154.39|154.52|154.39|154.52|154.39|154.52|154.39|0
1744218650000|2025-04-09 17:10:50|154.47|154.34|154.47|154.34|154.47|154.34|154.47|154.34|1
1744218660000|2025-04-09 17:11:00|154.52|154.39|154.52|154.39|154.52|154.39|154.52|154.39|1
1744218670000|2025-04-09 17:11:10|154.47|154.44|154.47|154.34|154.52|154.44|154.47|154.34|4
1744218680000|2025-04-09 17:11:20|154.52|154.39|154.52|154.44|154.52|154.44|154.52|154.34|5
1744218690000|2025-04-09 17:11:30|154.57|154.49|154.57|154.44|154.57|154.49|154.57|154.44|0
1744218700000|2025-04-09 17:11:40|154.52|154.39|154.52|154.39|154.52|154.44|154.52|154.39|1
1744218710000|2025-04-09 17:11:50|154.47|154.44|154.47|154.34|154.47|154.44|154.47|154.34|1
1744218720000|2025-04-09 17:12:00||154.39||154.39||154.39||154.39|0
1744218730000|2025-04-09 17:12:10|154.52|154.44|154.52|154.39|154.52|154.44|154.52|154.39|4
1744218740000|2025-04-09 17:12:20|154.47|154.44|154.52|154.39|154.52|154.44|154.47|154.39|1
1744218750000|2025-04-09 17:12:30|154.47||154.52||154.52||154.47||1
1744218760000|2025-04-09 17:12:40|154.47|154.34|154.52|154.39|154.52|154.39|154.47|154.34|2
1744218770000|2025-04-09 17:12:50|154.57|154.44|154.52|154.39|154.57|154.44|154.52|154.39|9
1744218780000|2025-04-09 17:13:00|154.57|154.44|154.52|154.39|154.57|154.44|154.47|154.34|8
1744218790000|2025-04-09 17:13:10||154.44||154.44||154.44||154.39|0
1744218800000|2025-04-09 17:13:20|154.47|154.39|154.47|154.34|154.47|154.39|154.47|154.34|0
1744218810000|2025-04-09 17:13:30|154.42|154.29|154.42|154.29|154.42|154.29|154.42|154.29|0
1744218820000|2025-04-09 17:13:40||154.34||154.29||154.34||154.29|0
1744218830000|2025-04-09 17:13:50|154.37|154.24|154.42|154.29|154.42|154.29|154.37|154.24|3
1744218840000|2025-04-09 17:14:00|154.37|154.34|154.37|154.29|154.37|154.34|154.37|154.24|7
1744218850000|2025-04-09 17:14:10|154.42|154.24|154.37|154.24|154.42|154.29|154.37|154.24|2
1744218860000|2025-04-09 17:14:20|154.32|154.19|154.32|154.24|154.32|154.24|154.32|154.19|0
1744218870000|2025-04-09 17:14:30|154.37|154.29|154.47|154.34|154.47|154.34|154.37|154.29|21
1744218880000|2025-04-09 17:14:40|154.52|154.39|154.52|154.44|154.52|154.44|154.47|154.39|7
1744218890000|2025-04-09 17:14:50|154.57|154.39|154.57|154.49|154.57|154.49|154.52|154.39|3
1744218900000|2025-04-09 17:15:00|154.62|154.54|154.52|154.39|154.62|154.54|154.52|154.39|4
1744218910000|2025-04-09 17:15:10|154.47|154.34|154.52|154.44|154.52|154.44|154.47|154.34|1
1744218920000|2025-04-09 17:15:20|154.57|154.39|154.52|154.39|154.57|154.39|154.52|154.39|1
1744218930000|2025-04-09 17:15:30|154.47|154.34|154.47|154.39|154.47|154.39|154.47|154.34|0
1744218940000|2025-04-09 17:15:40|154.52|154.44|154.57|154.44|154.57|154.44|154.52|154.44|5
1744218950000|2025-04-09 17:15:50|154.52|154.39|154.52|154.39|154.52|154.39|154.52|154.39|0
1744218960000|2025-04-09 17:16:00|154.57|154.44|154.57|154.49|154.57|154.49|154.57|154.44|2
1744218970000|2025-04-09 17:16:10|154.62||154.62||154.62||154.62||2
1744218980000|2025-04-09 17:16:20|154.67|154.54|154.67|154.59|154.67|154.59|154.67|154.54|4
1744218990000|2025-04-09 17:16:30|154.72|154.64|154.77|154.64|154.77|154.64|154.72|154.64|3
1744219000000|2025-04-09 17:16:40||154.69||154.64||154.69||154.64|7
1744219020000|2025-04-09 17:17:00|154.72|154.59|154.67|154.59|154.72|154.59|154.67|154.54|6
1744219030000|2025-04-09 17:17:10|154.72|154.54|154.67|154.54|154.72|154.59|154.67|154.54|0
1744219050000|2025-04-09 17:17:30|154.62|154.59|154.67|154.54|154.72|154.59|154.62|154.54|1
1744219060000|2025-04-09 17:17:40||154.49||154.54||154.54||154.49|11
1744219070000|2025-04-09 17:17:50|154.62|154.49|154.62|154.49|154.62|154.54|154.62|154.49|30
1744219080000|2025-04-09 17:18:00|154.57|154.44|154.57|154.44|154.57|154.44|154.57|154.44|0
1744219090000|2025-04-09 17:18:10|154.62|154.49|154.62|154.49|154.62|154.49|154.62|154.49|6
1744219100000|2025-04-09 17:18:20||154.44||154.49||154.49||154.44|0
1744219110000|2025-04-09 17:18:30|154.57|154.44|154.52|154.39|154.57|154.44|154.52|154.39|1
1744219120000|2025-04-09 17:18:40|154.37|154.44|153.92|153.79|154.37|154.44|153.52|153.39|301
1744219130000|2025-04-09 17:18:50|153.87|153.74|154.12|153.99|154.12|153.99|153.67|153.59|224
1744219140000|2025-04-09 17:19:00|154.02|153.89|154.07|153.99|154.07|153.99|153.72|153.59|90
1744219150000|2025-04-09 17:19:10|154.12|153.89|154.57|154.44|154.57|154.44|154.02|153.89|312
1744219160000|2025-04-09 17:19:20|154.72|154.59|154.77|154.64|155.12|154.99|154.57|154.39|1033
1744219170000|2025-04-09 17:19:30|154.82|154.69|154.87|154.69|154.92|154.79|154.57|154.44|292
1744219180000|2025-04-09 17:19:40|154.82|154.74|155.22|155.04|155.32|155.24|154.82|154.74|251
1744219190000|2025-04-09 17:19:50|155.17|154.99|154.77|154.59|155.22|155.09|154.52|154.39|217
1744219200000|2025-04-09 17:20:00|154.72|154.69|154.77|154.64|155.32|155.19|154.72|154.64|285
1744219210000|2025-04-09 17:20:10|154.82|154.69|155.27|155.14|155.27|155.14|154.77|154.64|213
1744219220000|2025-04-09 17:20:20|155.32|155.19|155.62|155.49|155.82|155.69|155.27|155.14|249
1744219230000|2025-04-09 17:20:30|155.57|155.44|156.27|156.19|156.37|156.29|155.57|155.44|536
1744219240000|2025-04-09 17:20:40|156.07|156.14|156.67|156.59|156.77|156.64|156.07|155.94|182
1744219250000|2025-04-09 17:20:50|156.77|156.64|156.22|156.04|156.82|156.69|156.22|156.04|230
1744219260000|2025-04-09 17:21:00|155.97|155.79|157.77|157.64|158.02|157.89|155.97|155.79|1349
1744219270000|2025-04-09 17:21:10|157.82|157.74|159.37|159.24|159.37|159.24|157.82|157.74|474
1744219280000|2025-04-09 17:21:20|159.47|159.29|160.12|159.89|160.12|159.89|159.47|159.29|345
1744219290000|2025-04-09 17:21:30|159.73|158.73|160.23|159.23|160.23|159.23|159.68|158.68|3
1744219700000|2025-04-09 17:28:20|160.24|159.21|160.24|159.21|160.24|159.21|160.24|159.21|0
1744219750000|2025-04-09 17:29:10|162.38|161.47|161.88|161.72|162.38|161.87|161.88|161.47|344
1744219760000|2025-04-09 17:29:20|161.98|161.82|161.93|161.82|162.08|161.97|161.83|161.62|116
1744219770000|2025-04-09 17:29:30|161.98|162.57|161.98|161.77|163.03|162.57|161.98|161.77|379
1744219780000|2025-04-09 17:29:40|161.68|161.42|161.63|161.37|161.73|161.57|161.63|161.37|210
1744219790000|2025-04-09 17:29:50|161.53|161.42|161.53|161.32|161.53|161.42|161.43|161.22|30
1744219800000|2025-04-09 17:30:00|161.48|161.37|161.58|161.32|161.63|161.37|161.48|161.32|18
1744219810000|2025-04-09 17:30:10|161.53|161.22|161.88|161.67|161.88|161.67|161.53|161.22|34
1744219820000|2025-04-09 17:30:20|161.93|161.62|161.93|161.72|161.93|161.72|161.93|161.62|16
1744219830000|2025-04-09 17:30:30|161.88|161.77|162.03|161.72|162.03|161.77|161.88|161.67|61
1744219840000|2025-04-09 17:30:40|162.08|161.77|162.08|161.77|162.08|161.77|162.08|161.77|7
1744219850000|2025-04-09 17:30:50|162.13|161.82|162.73|162.47|162.73|162.47|162.13|161.82|154
1744219860000|2025-04-09 17:31:00|162.98|162.52|163.43|163.12|163.43|163.17|162.98|162.52|48
1744219870000|2025-04-09 17:31:10|163.48|163.17|163.53|163.27|163.68|163.37|163.48|163.17|10
1744219880000|2025-04-09 17:31:20|163.48|163.17|163.63|163.47|163.63|163.47|163.38|163.17|49
1744219890000|2025-04-09 17:31:30|163.83|163.62|163.98|163.72|163.98|163.72|163.78|163.57|29
1744219900000|2025-04-09 17:31:40|163.93|163.67|164.48|164.32|164.48|164.32|163.93|163.67|228
1744219910000|2025-04-09 17:31:50|164.43|164.22|164.68|164.42|164.68|164.42|164.38|164.22|46
1744219920000|2025-04-09 17:32:00|164.93|164.47|165.28|165.07|166.38|166.17|164.93|164.47|511
1744219930000|2025-04-09 17:32:10|165.33|165.12|164.43|164.22|165.33|165.12|164.43|164.17|153
1744219940000|2025-04-09 17:32:20|164.28|164.12|164.73|164.22|164.73|164.22|163.83|163.62|84
1744219950000|2025-04-09 17:32:30|164.63|164.42|164.88|164.62|164.88|164.62|164.63|164.37|22
1744219960000|2025-04-09 17:32:40|165.18|164.67|165.48|165.02|165.48|165.02|165.18|164.67|1
1744219970000|2025-04-09 17:32:50|165.53|165.07|165.53|165.27|165.53|165.27|165.53|165.07|1
1744219980000|2025-04-09 17:33:00|165.63|165.32|165.43|165.17|165.63|165.37|165.43|165.17|17
1744219990000|2025-04-09 17:33:10|165.53||165.53||165.53||165.53||2
1744220000000|2025-04-09 17:33:20|165.38|165.12|165.13|164.82|165.53|165.12|164.93|164.52|138
1744220010000|2025-04-09 17:33:30|165.58|164.92|165.63|165.37|165.63|165.37|165.18|164.92|162
1744220020000|2025-04-09 17:33:40|165.53|165.17|165.88|165.57|165.88|165.57|165.53|165.17|86
1744220030000|2025-04-09 17:33:50|165.93|165.52|165.93|165.62|165.93|165.62|165.93|165.52|8
1744220040000|2025-04-09 17:34:00|166.03|165.77|166.43|165.97|166.43|165.97|166.03|165.67|13
1744220050000|2025-04-09 17:34:10|166.73|166.07|166.83|166.52|166.83|166.52|166.73|166.02|52
1744220060000|2025-04-09 17:34:20|167.03|166.57|168.33|168.02|168.33|168.02|167.03|166.57|50
1744220070000|2025-04-09 17:34:30|168.13|167.82|168.38|168.27|168.53|168.27|167.63|167.47|140
1744220080000|2025-04-09 17:34:40|160.01|159.95|168.48|168.27|168.53|168.27|160.01|159.95|0
1744220800000|2025-04-09 17:46:40|165.83|165.57|165.83|165.47|165.83|165.67|165.83|165.47|189
1744220810000|2025-04-09 17:46:50|165.78|165.67|165.73|165.57|165.83|165.67|165.68|165.52|134
1744220820000|2025-04-09 17:47:00|165.68|165.52|165.53|165.27|165.68|165.52|165.43|165.27|102
1744220830000|2025-04-09 17:47:10|165.48|165.32|166.23|165.97|166.23|165.97|165.48|165.32|124
1744220840000|2025-04-09 17:47:20|166.43|166.02|166.73|166.52|166.98|166.87|166.43|166.02|363
1744220850000|2025-04-09 17:47:30|166.78|166.57|166.08|165.92|166.78|166.62|166.08|165.92|165
1744220860000|2025-04-09 17:47:40|166.13|165.87|166.28|166.12|166.28|166.12|166.13|165.87|58
1744220870000|2025-04-09 17:47:50|166.18|166.07|166.08|165.87|166.58|166.42|166.08|165.87|570
1744220880000|2025-04-09 17:48:00|168.48|167.62|166.98|166.77|168.48|168.02|166.78|166.62|948
1744220890000|2025-04-09 17:48:10|166.58|166.82|166.48|166.37|166.68|166.82|166.48|166.32|101
1744220900000|2025-04-09 17:48:20|166.58|166.52|166.73|166.57|166.78|166.67|166.53|166.52|122
1744220910000|2025-04-09 17:48:30|166.68|166.47|166.68|166.52|166.68|166.52|166.63|166.47|23
1744220920000|2025-04-09 17:48:40|166.53|166.32|166.63|166.47|166.63|166.47|166.38|166.22|149
1744220930000|2025-04-09 17:48:50|166.73|166.52|166.63|166.52|166.83|166.62|166.63|166.52|70
1744220940000|2025-04-09 17:49:00|166.73|166.37|166.63|166.47|166.73|166.47|166.33|166.17|93
1744220950000|2025-04-09 17:49:10|166.68|166.67|166.48|166.37|166.88|166.72|166.48|166.37|56
1744220960000|2025-04-09 17:49:20|166.43|166.32|166.48|166.32|166.58|166.42|166.43|166.32|70
1744220970000|2025-04-09 17:49:30|166.63|166.27|166.78|166.62|166.83|166.67|166.63|166.27|115
1744220980000|2025-04-09 17:49:40|166.83|166.67|166.73|166.57|166.83|166.67|166.73|166.57|46
1744220990000|2025-04-09 17:49:50|166.68|166.52|167.13|166.87|167.13|166.87|166.68|166.52|131
1744221000000|2025-04-09 17:50:00|167.23|166.97|167.43|167.27|167.43|167.27|167.13|166.97|193
1744221010000|2025-04-09 17:50:10|167.38|167.22|167.23|167.12|167.38|167.22|167.23|167.12|22
1744221020000|2025-04-09 17:50:20|167.18|166.97|166.68|166.47|167.18|166.97|166.58|166.42|161
1744221030000|2025-04-09 17:50:30|166.73|166.52|166.68|166.47|167.03|166.82|166.63|166.47|143
1744221040000|2025-04-09 17:50:40|166.63|166.42|166.68|166.52|166.73|166.62|166.58|166.42|238
1744221050000|2025-04-09 17:50:50|166.63|166.42|166.33|166.17|166.68|166.52|166.13|165.97|585
1744221060000|2025-04-09 17:51:00|166.38|166.22|166.43|166.27|166.43|166.27|166.38|166.17|21
1744221070000|2025-04-09 17:51:10|166.53|166.32|166.78|166.57|166.78|166.62|166.53|166.27|57
1744221080000|2025-04-09 17:51:20|166.83|166.62|166.43|166.27|166.83|166.62|166.38|166.22|85
1744221090000|2025-04-09 17:51:30|166.53|166.32|166.58|166.42|166.58|166.42|166.53|166.27|13
1744221100000|2025-04-09 17:51:40|166.38|166.17|166.93|166.77|166.93|166.77|166.38|166.17|264
1744221110000|2025-04-09 17:51:50|166.98|166.82|167.13|166.92|167.13|166.92|166.88|166.77|67
1744221120000|2025-04-09 17:52:00|167.03|166.87|167.23|167.07|167.23|167.07|167.03|166.87|33
1744221130000|2025-04-09 17:52:10|167.28|167.12|167.23|167.07|167.38|167.22|167.23|167.07|19
1744221140000|2025-04-09 17:52:20|167.18|167.12|167.28|167.12|167.28|167.12|167.13|167.02|34
1744221150000|2025-04-09 17:52:30|167.23|167.07|167.43|167.22|167.43|167.22|167.18|167.07|44
1744221160000|2025-04-09 17:52:40|167.38|167.17|167.23|167.07|167.38|167.22|167.18|167.07|49
1744221170000|2025-04-09 17:52:50|167.28|167.12|167.28|167.12|167.33|167.17|167.23|167.07|76
1744221180000|2025-04-09 17:53:00|167.48|167.27|167.28|167.12|167.48|167.27|167.23|167.12|151
1744221190000|2025-04-09 17:53:10|167.43|167.17|167.48|167.27|167.53|167.37|167.43|167.17|24
1744221200000|2025-04-09 17:53:20|167.38|167.22|167.43|167.27|167.48|167.27|167.38|167.17|28
1744221210000|2025-04-09 17:53:30|167.38|167.22|167.63|167.47|167.73|167.52|167.38|167.22|62
1744221220000|2025-04-09 17:53:40|167.53|167.37|167.43|167.22|167.58|167.42|167.38|167.22|13
1744221230000|2025-04-09 17:53:50|167.48|167.32|167.73|167.47|167.73|167.52|167.48|167.22|160
1744221240000|2025-04-09 17:54:00|167.68|167.42|167.48|167.27|167.68|167.42|167.48|167.27|7
1744221250000|2025-04-09 17:54:10|167.43|167.22|167.43|167.27|167.43|167.27|167.23|166.97|12
1744221260000|2025-04-09 17:54:20|167.48|167.32|167.53|167.32|167.53|167.32|167.48|167.22|4
1744221270000|2025-04-09 17:54:30|167.58|167.37|167.68|167.37|167.68|167.42|167.58|167.32|80
1744221280000|2025-04-09 17:54:40|167.63|167.32|167.48|167.22|167.63|167.32|167.48|167.17|30
1744221290000|2025-04-09 17:54:50|167.43|167.17|167.33|167.07|167.43|167.17|167.33|167.02|11
1744221300000|2025-04-09 17:55:00|167.28|167.02|166.98|166.82|167.28|167.02|166.93|166.77|76
1744221310000|2025-04-09 17:55:10|167.03|166.77|166.93|166.77|167.03|166.82|166.93|166.77|85
1744221320000|2025-04-09 17:55:20|166.88|166.82|166.88|166.77|166.93|166.82|166.88|166.62|438
1744221330000|2025-04-09 17:55:30|166.93||166.88||166.93||166.88||68
1744221340000|2025-04-09 17:55:40|167.08|166.82|167.03|166.82|167.08|166.87|167.03|166.82|39
1744221350000|2025-04-09 17:55:50|166.98|166.87|167.33|167.17|167.33|167.17|166.98|166.87|37
1744221360000|2025-04-09 17:56:00|167.28|167.12|167.28|167.07|167.38|167.22|167.23|167.07|10
1744221370000|2025-04-09 17:56:10|167.18|167.02|167.43|167.22|167.43|167.27|167.13|166.97|113
1744221380000|2025-04-09 17:56:20|167.38|167.12|167.28|167.12|167.38|167.17|167.28|167.12|135
1744221390000|2025-04-09 17:56:30|167.33|167.17|167.68|167.47|167.68|167.47|167.33|167.17|390
1744221400000|2025-04-09 17:56:40|167.63|167.42|167.33|167.12|167.63|167.47|167.33|167.12|143
1744221410000|2025-04-09 17:56:50|167.23|167.07|167.38|167.17|167.53|167.32|167.13|167.02|243
1744221420000|2025-04-09 17:57:00|167.43|167.22|167.38|167.27|167.48|167.27|167.28|167.12|6
1744221430000|2025-04-09 17:57:10|167.43|167.42|167.58|167.42|167.63|167.42|167.43|167.32|143
1744221440000|2025-04-09 17:57:20|167.63|167.47|167.58|167.42|167.63|167.47|167.58|167.42|4
1744221450000|2025-04-09 17:57:30|167.53|167.37|167.38|167.22|167.58|167.37|167.38|167.22|6
1744221460000|2025-04-09 17:57:40|167.78|167.52|167.58|167.42|167.78|167.52|167.58|167.42|141
1744221470000|2025-04-09 17:57:50|167.53|167.37|167.13|166.97|167.53|167.42|167.13|166.97|311
1744221480000|2025-04-09 17:58:00|167.23|167.02|167.13|166.97|167.23|167.07|167.13|166.97|254
1744221490000|2025-04-09 17:58:10|167.18|167.02|167.28|167.12|167.28|167.12|167.18|167.02|75
1744221500000|2025-04-09 17:58:20|167.23|167.07|167.18|167.02|167.23|167.07|167.18|167.02|28
1744221510000|2025-04-09 17:58:30|167.28|167.07|167.28|167.07|167.28|167.12|167.28|167.07|17
1744221530000|2025-04-09 17:58:50|167.33|167.12|167.48|167.32|167.53|167.37|167.33|167.12|36
1744221540000|2025-04-09 17:59:00|167.53|167.17|167.23|167.02|167.58|167.17|167.23|166.97|190
1744221550000|2025-04-09 17:59:10|167.18|166.97|167.18|166.97|167.23|167.07|167.13|166.97|87
1744221560000|2025-04-09 17:59:20|167.13|167.02|167.23|167.02|167.23|167.02|167.13|167.02|45
1744221570000|2025-04-09 17:59:30|167.18|167.07|167.28|167.07|167.28|167.07|167.18|167.07|156
1744221580000|2025-04-09 17:59:40|167.33|167.12|167.58|167.37|167.58|167.37|167.33|167.12|0
1744221590000|2025-04-09 17:59:50|167.53|167.42|167.28|167.07|167.58|167.42|167.28|167.07|95
1744221600000|2025-04-09 18:00:00|167.23|167.12|167.23|167.02|167.28|167.12|167.23|167.02|28
1744221610000|2025-04-09 18:00:10|167.33|167.07|167.58|167.37|167.58|167.37|167.33|167.07|3
1744221620000|2025-04-09 18:00:20|167.43|167.27|167.38|167.22|167.43|167.27|167.38|167.22|9
1744221630000|2025-04-09 18:00:30|167.33|167.12|167.38|167.22|167.43|167.22|167.23|167.12|133
1744221640000|2025-04-09 18:00:40|167.33|167.27|167.43|167.27|167.63|167.42|167.33|167.27|285
1744221650000|2025-04-09 18:00:50|167.38|167.22|167.33|167.22|167.53|167.37|167.33|167.12|39
1744221660000|2025-04-09 18:01:00|167.23|167.17|167.33|167.17|167.38|167.22|167.18|166.97|30
1744221670000|2025-04-09 18:01:10|167.38|167.22|167.63|167.47|167.63|167.47|167.38|167.22|31
1744221680000|2025-04-09 18:01:20|167.68|167.52|167.63|167.47|167.73|167.57|167.63|167.47|16
1744221690000|2025-04-09 18:01:30|167.58|167.42|167.63|167.47|167.68|167.52|167.58|167.42|20
1744221700000|2025-04-09 18:01:40|167.58|167.32|167.43|167.27|167.58|167.32|167.43|167.27|6
1744221710000|2025-04-09 18:01:50|167.38|167.17|167.23|167.02|167.38|167.17|167.23|167.02|28
1744221720000|2025-04-09 18:02:00|167.28|167.07|167.23|167.07|167.28|167.07|167.23|167.02|7
1744221730000|2025-04-09 18:02:10|167.18|167.02|166.83|166.67|167.28|167.02|166.83|166.67|323
1744221740000|2025-04-09 18:02:20|166.73|166.62|166.63|166.47|166.93|166.72|166.63|166.47|102
1744221750000|2025-04-09 18:02:30||166.52||166.52||166.52||166.47|138
1744221760000|2025-04-09 18:02:40|166.58|166.47|166.58|166.47|166.58|166.47|166.58|166.47|204
1744221770000|2025-04-09 18:02:50|166.63|166.52|166.23|166.07|166.63|166.52|166.03|165.92|436
1744221780000|2025-04-09 18:03:00|166.18|166.12|165.88|165.72|166.23|166.12|165.88|165.72|180
1744221790000|2025-04-09 18:03:10|166.03|165.77|166.18|166.02|166.23|166.12|166.03|165.77|105
1744221800000|2025-04-09 18:03:20|166.03|166.07|165.83|165.62|166.03|166.07|165.78|165.62|105
1744221810000|2025-04-09 18:03:30|165.78|165.67|166.03|165.92|166.03|165.92|165.78|165.67|49
1744221820000|2025-04-09 18:03:40|166.23|165.87|166.83|166.67|166.83|166.67|166.23|165.82|182
1744221830000|2025-04-09 18:03:50|166.88|166.72|167.43|167.17|167.43|167.17|166.88|166.72|49
1744221840000|2025-04-09 18:04:00|167.38|167.12|167.18|167.02|167.38|167.12|167.18|167.02|14
1744221850000|2025-04-09 18:04:10|167.23|167.07|167.13|166.92|167.23|167.07|167.13|166.92|12
1744221860000|2025-04-09 18:04:20|167.18|166.97|167.23|167.02|167.33|167.12|167.13|166.97|38
1744221870000|2025-04-09 18:04:30|167.28|167.07|167.13|166.97|167.28|167.07|167.13|166.97|14
1744221880000|2025-04-09 18:04:40|167.18|166.92|167.13|166.92|167.23|166.92|167.08|166.92|4
1744221890000|2025-04-09 18:04:50|167.18|166.97|167.43|167.27|167.48|167.27|167.18|166.97|80
1744221900000|2025-04-09 18:05:00|167.53|167.32|167.73|167.57|167.83|167.67|167.53|167.27|201
1744221910000|2025-04-09 18:05:10|167.78|167.62|168.08|167.97|168.23|168.12|167.78|167.57|99
1744221920000|2025-04-09 18:05:20|168.18|168.02|168.03|167.82|168.18|168.02|167.93|167.82|66
1744221930000|2025-04-09 18:05:30|167.98|167.72|167.78|167.57|167.98|167.72|167.78|167.57|54
1744221940000|2025-04-09 18:05:40|167.73|167.62|167.63|167.42|167.73|167.62|167.63|167.42|134
1744221950000|2025-04-09 18:05:50|167.48|167.32|167.43|167.27|167.63|167.47|167.43|167.27|81
1744221960000|2025-04-09 18:06:00|167.48|167.22|167.68|167.52|167.73|167.52|167.48|167.22|58
1744221970000|2025-04-09 18:06:10|167.73|167.57|167.83|167.62|167.83|167.67|167.68|167.52|39
1744221980000|2025-04-09 18:06:20|167.78|167.52|167.68|167.52|167.78|167.52|167.48|167.32|62
1744221990000|2025-04-09 18:06:30|167.73|167.57|167.88|167.72|167.88|167.72|167.73|167.57|7
1744222000000|2025-04-09 18:06:40|167.98|167.77|167.83|167.67|167.98|167.82|167.83|167.67|64
1744222010000|2025-04-09 18:06:50|167.93|167.77|168.13|167.92|168.18|167.97|167.93|167.77|106
1744222020000|2025-04-09 18:07:00|168.08|167.87|168.08|167.87|168.08|167.92|168.03|167.82|41
1744222030000|2025-04-09 18:07:10|168.03|167.82|168.18|167.97|168.18|167.97|168.03|167.82|6
1744222040000|2025-04-09 18:07:20|168.13|168.02|168.03|167.87|168.18|168.02|168.03|167.87|20
1744222050000|2025-04-09 18:07:30|167.88|167.72|167.68|167.52|167.98|167.77|167.68|167.52|22
1744222060000|2025-04-09 18:07:40|167.73|167.47|167.53|167.32|167.78|167.57|167.53|167.32|34
1744222070000|2025-04-09 18:07:50|167.58|167.37|167.63|167.47|167.68|167.52|167.58|167.37|5
1744222080000|2025-04-09 18:08:00|167.58|167.42|167.68|167.52|167.68|167.52|167.58|167.42|17
1744222090000|2025-04-09 18:08:10|167.63|167.57|167.48|167.27|167.63|167.57|167.38|167.22|19
1744222100000|2025-04-09 18:08:20|167.43|167.17|167.23|167.02|167.48|167.17|167.23|167.02|38
1744222110000|2025-04-09 18:08:30|167.18|166.97|166.93|166.77|167.18|166.97|166.93|166.77|59
1744222120000|2025-04-09 18:08:40|166.88|166.72|166.83|166.67|166.88|166.72|166.78|166.67|16
1744222130000|2025-04-09 18:08:50|166.98|166.77|167.08|166.92|167.28|167.07|166.98|166.77|46
1744222140000|2025-04-09 18:09:00|167.03|166.82|166.93|166.72|167.03|166.82|166.83|166.67|39
1744222150000|2025-04-09 18:09:10|166.98|166.77|167.18|166.97|167.18|166.97|166.98|166.77|17
1744222160000|2025-04-09 18:09:20|167.23|167.07|167.13|166.87|167.23|167.07|167.13|166.87|31
1744222170000|2025-04-09 18:09:30|167.08|166.82|167.08|166.87|167.08|166.87|166.88|166.72|12
1744222180000|2025-04-09 18:09:40|167.03|166.92|167.18|166.97|167.18|166.97|167.03|166.87|9
1744222190000|2025-04-09 18:09:50|167.33|167.02|167.23|167.07|167.33|167.12|167.23|167.02|52
1744222200000|2025-04-09 18:10:00|167.18|166.97|167.03|166.87|167.18|166.97|167.03|166.87|16
1744222210000|2025-04-09 18:10:10|167.08|166.92|167.03|166.87|167.23|167.02|167.03|166.87|48
1744222220000|2025-04-09 18:10:20|166.98|166.92|167.18|167.02|167.18|167.02|166.98|166.92|16
1744222230000|2025-04-09 18:10:30|167.23|166.97|167.38|167.17|167.38|167.17|167.23|166.97|47
1744222240000|2025-04-09 18:10:40|167.43|167.22|167.43|167.27|167.43|167.27|167.43|167.17|12
1744222250000|2025-04-09 18:10:50|167.48|167.32|167.43|167.27|167.48|167.37|167.43|167.27|17
1744222260000|2025-04-09 18:11:00|167.38|167.17|167.43|167.27|167.43|167.27|167.38|167.17|10
1744222270000|2025-04-09 18:11:10|167.53|167.32|167.53|167.37|167.53|167.37|167.48|167.27|13
1744222280000|2025-04-09 18:11:20|167.58|167.42|167.68|167.47|167.78|167.57|167.58|167.42|69
1744222290000|2025-04-09 18:11:30|167.83|167.52|167.83|167.62|167.93|167.72|167.83|167.52|8
1744222300000|2025-04-09 18:11:40|167.78|167.57|167.73|167.47|167.78|167.62|167.73|167.47|11
1744222310000|2025-04-09 18:11:50|167.68|167.52|167.68|167.47|167.68|167.52|167.68|167.47|23
1744222320000|2025-04-09 18:12:00|167.63|167.42|167.73|167.52|167.73|167.52|167.58|167.37|29
1744222330000|2025-04-09 18:12:10|167.78|167.57|167.83|167.62|167.83|167.67|167.68|167.52|24
1744222340000|2025-04-09 18:12:20|167.78|167.67|167.88|167.72|167.88|167.72|167.78|167.62|15
1744222350000|2025-04-09 18:12:30|167.83|167.67|167.78|167.62|167.83|167.67|167.78|167.57|6
1744222360000|2025-04-09 18:12:40|167.68|167.57|167.78|167.57|167.78|167.57|167.68|167.57|5
1744222370000|2025-04-09 18:12:50|167.73|167.47|167.73|167.57|167.73|167.57|167.68|167.47|2
1744222380000|2025-04-09 18:13:00|167.68|167.52|167.68|167.52|167.68|167.57|167.68|167.52|2
1744222390000|2025-04-09 18:13:10|167.73|167.57|167.93|167.77|167.93|167.77|167.73|167.57|3
1744222400000|2025-04-09 18:13:20|168.03|167.82|167.98|167.82|168.03|167.82|167.98|167.77|34
1744222410000|2025-04-09 18:13:30|167.93|167.77|167.83|167.67|167.93|167.77|167.83|167.67|5
1744222420000|2025-04-09 18:13:40|167.78|167.57|167.73|167.57|167.78|167.57|167.73|167.57|8
1744222430000|2025-04-09 18:13:50|167.68|167.47|167.53|167.37|167.68|167.47|167.53|167.37|9
1744222440000|2025-04-09 18:14:00|167.58|167.42|167.48|167.37|167.58|167.42|167.48|167.37|10
1744222450000|2025-04-09 18:14:10|167.53|167.42|167.78|167.62|167.78|167.62|167.48|167.37|24
1744222460000|2025-04-09 18:14:20|167.83|167.67|167.78|167.57|167.88|167.72|167.73|167.57|13
1744222470000|2025-04-09 18:14:30||167.62||167.62||167.62||167.62|0
1744222480000|2025-04-09 18:14:40|167.83|167.67|167.83|167.67|167.83|167.67|167.83|167.67|3
1744222490000|2025-04-09 18:14:50||167.62||167.62||167.62||167.62|2
1744222500000|2025-04-09 18:15:00|167.88|167.67|167.93|167.77|167.93|167.77|167.88|167.67|4
1744222510000|2025-04-09 18:15:10|167.88|167.67|167.93|167.77|167.93|167.77|167.88|167.67|4
1744222520000|2025-04-09 18:15:20|167.88|167.72|167.78|167.57|167.88|167.72|167.78|167.57|19
1744222530000|2025-04-09 18:15:30||167.52||167.42||167.52||167.42|16
1744222540000|2025-04-09 18:15:40|167.58|167.37|167.48|167.27|167.58|167.37|167.48|167.27|17
1744222550000|2025-04-09 18:15:50|167.43|167.22|167.38|167.17|167.43|167.27|167.38|167.17|17
1744222560000|2025-04-09 18:16:00|167.43|167.22|167.48|167.32|167.48|167.32|167.43|167.22|11
1744222570000|2025-04-09 18:16:10|167.53|167.37|167.73|167.57|167.73|167.57|167.53|167.37|31
1744222580000|2025-04-09 18:16:20||167.62||167.57||167.62||167.57|2
1744222600000|2025-04-09 18:16:40|167.78|167.62|167.78|167.57|167.78|167.67|167.78|167.57|6
1744222610000|2025-04-09 18:16:50|167.73|167.52|167.73|167.57|167.73|167.57|167.73|167.52|5
1744222620000|2025-04-09 18:17:00|167.78|167.62|167.78|167.62|167.78|167.62|167.78|167.62|3
1744222630000|2025-04-09 18:17:10||167.67||167.62||167.67||167.62|2
1744222640000|2025-04-09 18:17:20|167.83|167.67|167.78|167.62|167.83|167.67|167.78|167.62|136
1744222650000|2025-04-09 18:17:30|167.83|167.67|167.78|167.62|167.83|167.67|167.78|167.57|24
1744222660000|2025-04-09 18:17:40|167.83|167.67|168.18|168.02|168.18|168.02|167.83|167.67|22
1744222670000|2025-04-09 18:17:50|168.13|167.87|168.13|167.97|168.13|167.97|168.03|167.87|9
1744222680000|2025-04-09 18:18:00|168.18|168.12|168.53|168.37|168.53|168.37|168.18|168.12|31
1744222690000|2025-04-09 18:18:10|168.48|168.42|168.53|168.37|168.63|168.42|168.48|168.27|182
1744222700000|2025-04-09 18:18:20|168.43|168.32|168.43|168.27|168.48|168.32|168.38|168.22|9
1744222710000|2025-04-09 18:18:30|168.48|168.32|168.48|168.32|168.48|168.32|168.48|168.32|2
1744222720000|2025-04-09 18:18:40|168.58|168.42|168.78|168.62|168.83|168.67|168.58|168.42|70
1744222730000|2025-04-09 18:18:50|168.73|168.67|168.78|168.62|168.78|168.67|168.73|168.57|19
1744222740000|2025-04-09 18:19:00|168.73|168.67|168.78|168.62|168.78|168.67|168.53|168.37|18
1744222750000|2025-04-09 18:19:10|168.83|168.67|168.83|168.62|168.93|168.77|168.83|168.62|10
1744222760000|2025-04-09 18:19:20|168.78|168.57|168.58|168.37|168.78|168.57|168.58|168.37|9
1744222770000|2025-04-09 18:19:30|168.53|168.42|168.43|168.32|168.58|168.42|168.43|168.32|9
1744222780000|2025-04-09 18:19:40|168.38|168.27|168.08|167.92|168.43|168.27|168.08|167.92|25
1744222790000|2025-04-09 18:19:50|168.33|168.07|168.23|168.07|168.43|168.27|168.23|168.07|93
1744222800000|2025-04-09 18:20:00|168.28|168.12|168.43|168.27|168.43|168.27|168.28|168.02|9
1744222810000|2025-04-09 18:20:10|168.38|168.22|168.18|167.97|168.38|168.22|168.13|167.97|12
1744222820000|2025-04-09 18:20:20|168.23|168.02|168.23|168.02|168.23|168.07|168.18|168.02|2
1744222830000|2025-04-09 18:20:30|168.28|168.07|168.23|168.07|168.33|168.12|168.23|168.07|6
1744222840000|2025-04-09 18:20:40|168.18|168.02|168.28|168.07|168.28|168.12|168.18|168.02|4
1744222850000|2025-04-09 18:20:50|168.33|168.12|168.33|168.17|168.33|168.17|168.33|168.12|2
1744222860000|2025-04-09 18:21:00|168.38|168.12|168.48|168.32|168.48|168.32|168.38|168.12|8
1744222870000|2025-04-09 18:21:10|168.43|168.27|168.48|168.27|168.48|168.32|168.43|168.27|9
1744222880000|2025-04-09 18:21:20|168.43|168.32|168.33|168.12|168.43|168.32|168.33|168.12|26
1744222890000|2025-04-09 18:21:30|168.28|168.07|168.33|168.12|168.33|168.12|168.23|168.02|26
1744222900000|2025-04-09 18:21:40||168.17||168.17||168.22||168.17|3
1744222910000|2025-04-09 18:21:50||168.12||168.17||168.22||168.12|25
1744222920000|2025-04-09 18:22:00|168.28|168.07|168.63|168.42|168.63|168.42|168.28|168.07|145
1744222930000|2025-04-09 18:22:10|168.58|168.47|168.28|168.12|168.58|168.47|168.28|168.12|45
1744222940000|2025-04-09 18:22:20|168.33|168.17|168.33|168.17|168.43|168.27|168.33|168.17|20
1744222950000|2025-04-09 18:22:30|168.38|168.22|168.38|168.27|168.38|168.27|168.33|168.17|5
1744222960000|2025-04-09 18:22:40|168.43|168.17|168.33|168.17|168.43|168.17|168.33|168.17|2
1744222970000|2025-04-09 18:22:50|168.38|168.22|168.28|168.12|168.38|168.22|168.28|168.12|21
1744222980000|2025-04-09 18:23:00|168.33|168.17|168.33|168.17|168.33|168.17|168.33|168.12|17
1744222990000|2025-04-09 18:23:10|168.28|168.12|168.58|168.42|168.58|168.42|168.28|168.12|70
1744223000000|2025-04-09 18:23:20|168.53|168.37|168.38|168.22|168.53|168.37|168.38|168.22|49
1744223010000|2025-04-09 18:23:30|168.48|168.27|168.33|168.17|168.48|168.32|168.33|168.17|61
1744223020000|2025-04-09 18:23:40|168.38|168.22|168.43|168.27|168.43|168.27|168.38|168.17|16
1744223030000|2025-04-09 18:23:50|168.48|168.32|168.53|168.37|168.53|168.37|168.48|168.32|16
1744223040000|2025-04-09 18:24:00|168.68|168.42|168.68|168.52|168.68|168.52|168.68|168.42|70
1744223050000|2025-04-09 18:24:10|168.63|168.47|168.63|168.47|168.63|168.52|168.58|168.42|42
1744223060000|2025-04-09 18:24:20|168.68|168.52|168.93|168.77|168.93|168.77|168.68|168.52|74
1744223070000|2025-04-09 18:24:30|168.88|168.82|168.83|168.67|168.88|168.82|168.78|168.67|19
1744223080000|2025-04-09 18:24:40|168.78|168.62|168.68|168.52|168.83|168.67|168.63|168.47|40
1744223090000|2025-04-09 18:24:50|168.63|168.57|168.63|168.47|168.73|168.62|168.63|168.47|20
1744223100000|2025-04-09 18:25:00|168.68|168.52|168.43|168.27|168.68|168.52|168.43|168.27|8
1744223110000|2025-04-09 18:25:10|168.48|168.32|168.53|168.37|168.68|168.52|168.43|168.32|60
1744223120000|2025-04-09 18:25:20|168.43|168.42|168.78|168.62|168.83|168.67|168.38|168.22|190
1744223130000|2025-04-09 18:25:30|168.73|168.57|168.78|168.57|168.78|168.62|168.73|168.57|58
1744223140000|2025-04-09 18:25:40|168.68|168.52|168.73|168.57|168.78|168.62|168.63|168.47|49
1744223150000|2025-04-09 18:25:50|168.78|168.62|168.68|168.47|168.78|168.62|168.63|168.47|13
1744223160000|2025-04-09 18:26:00|168.73|168.52|168.73|168.57|168.73|168.62|168.73|168.52|29
1744223170000|2025-04-09 18:26:10|168.68|168.52|168.63|168.42|168.68|168.52|168.63|168.42|25
1744223180000|2025-04-09 18:26:20|168.68|168.47|168.63|168.42|168.68|168.47|168.63|168.42|110
1744223190000|2025-04-09 18:26:30|168.53|168.37|169.33|169.12|169.38|169.22|168.53|168.37|1076
1744223200000|2025-04-09 18:26:40|169.13|168.97|168.73|168.57|169.33|169.17|168.73|168.57|123
1744223210000|2025-04-09 18:26:50|168.68|168.52|169.08|168.87|169.08|168.92|168.68|168.52|69
1744223220000|2025-04-09 18:27:00|169.18|168.92|169.28|169.12|169.38|169.27|169.13|168.92|156
1744223230000|2025-04-09 18:27:10|169.33|169.17|169.58|169.42|169.73|169.52|169.33|169.17|172
1744223240000|2025-04-09 18:27:20|169.53|169.52|169.68|169.52|169.68|169.52|169.53|169.52|21
1744223250000|2025-04-09 18:27:30|169.73|169.57|169.78|169.62|169.93|169.77|169.73|169.57|97
1744223260000|2025-04-09 18:27:40|169.83|169.67|169.83|169.67|169.83|169.72|169.83|169.67|19
1744223270000|2025-04-09 18:27:50|169.88|169.72|169.98|169.82|170.03|169.82|169.78|169.62|124
1744223280000|2025-04-09 18:28:00|170.03|169.87|170.08|169.92|170.08|169.92|170.03|169.87|28
1744223290000|2025-04-09 18:28:10|170.03|169.87|170.18|170.07|170.28|170.17|170.03|169.87|114
1744223300000|2025-04-09 18:28:20|170.23|170.02|170.23|170.07|170.28|170.12|170.18|170.02|33
1744223310000|2025-04-09 18:28:30|170.13|170.12|170.43|170.27|170.53|170.37|170.08|169.97|138
1744223320000|2025-04-09 18:28:40|170.48|170.32|170.38|170.22|170.48|170.32|170.38|170.22|29
1744223330000|2025-04-09 18:28:50|170.33|170.47|170.63|170.47|170.63|170.52|170.33|170.47|128
1744223340000|2025-04-09 18:29:00|170.68|170.52|170.63|170.47|170.73|170.57|170.63|170.47|83
1744223350000|2025-04-09 18:29:10|170.58|170.42|170.63|170.52|170.63|170.52|170.53|170.37|73
1744223360000|2025-04-09 18:29:20|170.68|170.47|170.73|170.57|170.73|170.57|170.63|170.47|61
1744223370000|2025-04-09 18:29:30|170.68|170.52|170.73|170.57|170.73|170.57|170.68|170.52|24
1744223380000|2025-04-09 18:29:40|170.83|170.67|170.83|170.67|170.93|170.82|170.73|170.62|175
1744223390000|2025-04-09 18:29:50|170.88|170.72|170.88|170.72|170.88|170.77|170.83|170.72|43
1744223400000|2025-04-09 18:30:00|170.93|170.77|171.13|170.97|171.13|170.97|170.93|170.72|65
1744223410000|2025-04-09 18:30:10|171.18|171.02|171.18|171.02|171.18|171.07|171.18|171.02|49
1744223420000|2025-04-09 18:30:20|171.13|170.97|171.13|170.97|171.13|171.02|171.08|170.97|32
1744223430000|2025-04-09 18:30:30|171.18|170.92|171.23|171.12|171.23|171.12|171.18|170.92|44
1744223440000|2025-04-09 18:30:40|171.28|171.17|171.18|171.07|171.28|171.17|171.18|171.07|43
1744223450000|2025-04-09 18:30:50|171.23|171.12|171.28|171.12|171.28|171.17|171.23|171.12|17
1744223460000|2025-04-09 18:31:00|171.23|171.17|171.33|171.17|171.33|171.17|171.23|171.12|29
1744223470000|2025-04-09 18:31:10|171.28|171.12|171.28|171.12|171.28|171.12|171.28|171.12|8
1744223480000|2025-04-09 18:31:20|171.23|171.07|171.23|171.07|171.23|171.12|171.23|171.07|18
1744223490000|2025-04-09 18:31:30|171.18|171.02|170.93|170.77|171.18|171.07|170.93|170.72|102
1744223500000|2025-04-09 18:31:40|170.88|170.67|170.98|170.87|170.98|170.87|170.83|170.67|26
1744223510000|2025-04-09 18:31:50|171.08|170.97|171.13|171.02|171.18|171.07|171.08|170.97|36
1744223520000|2025-04-09 18:32:00|171.18|170.92|171.23|171.07|171.23|171.07|171.13|170.92|33
1744223530000|2025-04-09 18:32:10|171.28|171.12|171.23|171.07|171.33|171.22|171.23|171.07|34
1744223540000|2025-04-09 18:32:20|171.28|171.17|171.33|171.12|171.33|171.22|171.18|171.07|188
1744223550000|2025-04-09 18:32:30|171.38|171.17|171.28|171.17|171.38|171.22|171.28|171.17|15
1744223560000|2025-04-09 18:32:40|171.33|171.12|171.33|171.17|171.33|171.17|171.33|171.12|37
1744223570000|2025-04-09 18:32:50|171.38|171.22|171.43|171.27|171.43|171.27|171.38|171.17|53
1744223580000|2025-04-09 18:33:00|171.48|171.32|171.58|171.47|171.58|171.47|171.23|171.07|199
1744223590000|2025-04-09 18:33:10|171.53|171.42|171.53|171.32|171.58|171.42|171.53|171.32|52
1744223600000|2025-04-09 18:33:20|171.48|171.37|171.43|171.27|171.48|171.37|171.43|171.27|47
1744223610000|2025-04-09 18:33:30|171.58|171.32|171.53|171.37|171.58|171.42|171.53|171.32|40
1744223620000|2025-04-09 18:33:40|171.58|171.42|171.58|171.47|171.58|171.47|171.58|171.42|24
1744223630000|2025-04-09 18:33:50|171.63|171.42|171.63|171.47|171.63|171.47|171.63|171.42|34
1744223640000|2025-04-09 18:34:00|171.78|171.52|171.78|171.62|171.78|171.67|171.73|171.52|134
1744223650000|2025-04-09 18:34:10|171.73|171.57|171.78|171.62|171.78|171.67|171.73|171.57|105
1744223660000|2025-04-09 18:34:20|171.88|171.67|171.63|171.47|171.88|171.72|171.63|171.47|223
1744223670000|2025-04-09 18:34:30|171.58|171.42|170.93|170.82|171.58|171.47|170.93|170.82|115
1744223680000|2025-04-09 18:34:40|170.83|170.77|170.63|170.42|170.83|170.77|170.63|170.42|140
1744223690000|2025-04-09 18:34:50|170.68|170.47|170.88|170.72|170.93|170.72|170.68|170.47|127
1744223700000|2025-04-09 18:35:00|170.98|170.77|170.73|170.57|170.98|170.82|170.68|170.57|41
1744223710000|2025-04-09 18:35:10|170.63|170.47|170.58|170.42|170.63|170.47|170.58|170.42|32
1744223720000|2025-04-09 18:35:20|170.53|170.37|170.23|170.02|170.53|170.37|170.18|169.92|140
1744223730000|2025-04-09 18:35:30|170.28|170.07|170.33|170.12|170.33|170.12|170.28|170.07|18
1744223740000|2025-04-09 18:35:40|170.23|170.02|170.13|169.97|170.23|170.02|170.13|169.97|109
1744223760000|2025-04-09 18:36:00|170.08|169.82|169.98|169.77|170.08|169.82|169.98|169.77|10
1744223770000|2025-04-09 18:36:10|169.88|169.67|169.88|169.67|169.88|169.67|169.88|169.67|30
1744223780000|2025-04-09 18:36:20|169.78||169.83||169.88||169.78||8
1744223790000|2025-04-09 18:36:30|169.78|169.57|169.78|169.57|169.78|169.57|169.78|169.57|13
1744223800000|2025-04-09 18:36:40|169.73|169.52|169.68|169.52|169.73|169.52|169.63|169.52|24
1744223810000|2025-04-09 18:36:50|169.73|169.57|169.78|169.62|169.83|169.62|169.73|169.57|18
1744223820000|2025-04-09 18:37:00|169.73|169.57|169.83|169.62|169.83|169.62|169.68|169.57|20
1744223830000|2025-04-09 18:37:10|169.78|169.57|169.68|169.52|169.78|169.57|169.68|169.52|15
1744223840000|2025-04-09 18:37:20|169.63||169.73||169.73||169.63||6
1744223850000|2025-04-09 18:37:30|169.68|169.57|169.98|169.87|169.98|169.87|169.68|169.57|16
1744223860000|2025-04-09 18:37:40|170.03|169.92|170.18|170.02|170.18|170.07|170.03|169.92|24
1744223870000|2025-04-09 18:37:50|170.13|169.97|170.08|169.97|170.13|170.02|169.98|169.87|17
1744223880000|2025-04-09 18:38:00|170.13|169.92|170.13|169.97|170.13|169.97|170.08|169.92|14
1744223890000|2025-04-09 18:38:10|170.08|169.92|170.08|169.92|170.08|169.97|170.08|169.92|9
1744223900000|2025-04-09 18:38:20|170.03|169.82|170.03|169.87|170.03|169.92|169.98|169.82|16
1744223910000|2025-04-09 18:38:30|169.98|169.92|170.13|169.97|170.13|169.97|169.98|169.82|6
1744223920000|2025-04-09 18:38:40|170.03|169.92|169.98|169.82|170.13|169.97|169.98|169.82|67
1744223930000|2025-04-09 18:38:50|169.93|169.77|169.78|169.62|169.93|169.77|169.78|169.62|28
1744223940000|2025-04-09 18:39:00|169.73||169.78||169.78||169.73||2
1744223950000|2025-04-09 18:39:10|169.83|169.67|169.88|169.72|169.88|169.72|169.83|169.67|106
1744223960000|2025-04-09 18:39:20|169.83|169.62|169.68|169.52|169.83|169.62|169.68|169.52|26
1744223970000|2025-04-09 18:39:30|169.63||169.68||169.68||169.63||1
1744223980000|2025-04-09 18:39:40|169.63|169.47|169.63|169.52|169.63|169.52|169.58|169.47|40
1744223990000|2025-04-09 18:39:50|169.68|169.57|169.73|169.57|169.73|169.57|169.68|169.57|7
1744224000000|2025-04-09 18:40:00|169.68|169.52|169.63|169.42|169.68|169.52|169.58|169.42|225
1744224010000|2025-04-09 18:40:10|169.48|169.47|169.38|169.22|169.48|169.47|169.33|169.17|45
1744224020000|2025-04-09 18:40:20|169.33|169.17|169.23|169.07|169.33|169.17|169.23|169.07|36
1744224030000|2025-04-09 18:40:30|169.28|168.97|169.18|168.97|169.28|168.97|169.13|168.97|55
1744224040000|2025-04-09 18:40:40|169.13|168.87|169.08|168.92|169.13|168.92|168.98|168.82|7
1744224060000|2025-04-09 18:41:00|169.03|168.87|169.08|168.92|169.08|168.92|169.03|168.87|10
1744224070000|2025-04-09 18:41:10|169.03|168.87|168.93|168.77|169.08|168.87|168.93|168.77|15
1744224080000|2025-04-09 18:41:20||168.82||168.77||168.82||168.77|5
1744224090000|2025-04-09 18:41:30|168.88|168.72|168.93|168.82|168.93|168.82|168.83|168.72|32
1744224100000|2025-04-09 18:41:40|168.98|168.87|169.28|169.12|169.28|169.12|168.98|168.87|21
1744224110000|2025-04-09 18:41:50|169.33|169.17|169.38|169.17|169.38|169.22|169.33|169.17|7
1744224120000|2025-04-09 18:42:00|169.43|169.22|169.18|169.02|169.43|169.22|169.18|169.02|15
1744224130000|2025-04-09 18:42:10|169.23|169.07|169.08|168.92|169.23|169.07|169.08|168.92|8
1744224140000|2025-04-09 18:42:20|169.13|168.97|168.93|168.72|169.13|168.97|168.88|168.72|52
1744224150000|2025-04-09 18:42:30|168.88|168.67|168.73|168.52|168.88|168.67|168.73|168.52|0
1744224160000|2025-04-09 18:42:40|168.68|168.47|168.68|168.47|168.68|168.47|168.68|168.47|0
1744224170000|2025-04-09 18:42:50|168.63|168.42|168.58|168.37|168.63|168.42|168.58|168.37|0
1744224180000|2025-04-09 18:43:00|168.23|168.02|167.98|167.82|168.23|168.02|167.98|167.82|185
1744224190000|2025-04-09 18:43:10|168.03||167.98||168.03||167.98||0
1744224200000|2025-04-09 18:43:20|167.93|167.72|167.93|167.72|168.03|167.72|167.88|167.72|12
1744224210000|2025-04-09 18:43:30|167.98|167.77|168.13|167.97|168.18|168.02|167.98|167.77|53
1744224220000|2025-04-09 18:43:40|168.18|167.87|168.08|167.87|168.18|167.87|168.08|167.87|14
1744224230000|2025-04-09 18:43:50|168.03|167.82|168.03|167.87|168.03|167.87|167.98|167.82|19
1744224240000|2025-04-09 18:44:00|168.08|167.92|168.03|167.87|168.08|167.92|167.98|167.82|7
1744224250000|2025-04-09 18:44:10|167.98|167.62|167.73|167.62|168.03|167.62|167.68|167.47|41
1744224260000|2025-04-09 18:44:20|167.78|167.57|167.68|167.52|167.78|167.62|167.68|167.52|1
1744224270000|2025-04-09 18:44:30|167.73||167.73||167.73||167.68||0
1744224280000|2025-04-09 18:44:40|167.58|167.37|167.33|167.12|167.58|167.37|167.33|167.12|91
1744224290000|2025-04-09 18:44:50|167.28|167.07|167.38|167.12|167.38|167.12|167.28|167.07|7
1744224300000|2025-04-09 18:45:00|167.43|167.17|167.78|167.57|167.78|167.57|167.38|167.17|123
1744224310000|2025-04-09 18:45:10|167.73|167.47|167.63|167.47|167.73|167.47|167.63|167.47|7
1744224320000|2025-04-09 18:45:20|167.53|167.32|167.43|167.32|167.58|167.42|167.43|167.27|26
1744224330000|2025-04-09 18:45:30|167.48|167.37|167.48|167.32|167.53|167.37|167.48|167.32|1
1744224340000|2025-04-09 18:45:40|167.43|167.27|167.38|167.17|167.48|167.27|167.28|167.17|7
1744224350000|2025-04-09 18:45:50|167.33||167.33||167.38||167.33||0
1744224360000|2025-04-09 18:46:00|167.28|167.12|167.18|166.97|167.28|167.12|167.13|166.97|6
1744224370000|2025-04-09 18:46:10|167.23|167.02|167.33|167.07|167.33|167.07|167.23|167.02|1
1744224380000|2025-04-09 18:46:20|167.28||167.23||167.28||167.23||0
1744224390000|2025-04-09 18:46:30|167.18|167.02|167.23|167.02|167.23|167.02|167.18|166.97|30
1744224400000|2025-04-09 18:46:40|167.28|167.07|167.23|167.07|167.28|167.07|167.23|167.07|2
1744224410000|2025-04-09 18:46:50|167.28|167.12|167.33|167.12|167.38|167.12|167.28|167.12|20
1744224420000|2025-04-09 18:47:00|167.48|167.32|167.28|167.12|167.48|167.37|167.28|167.12|21
1744224430000|2025-04-09 18:47:10|167.23|167.07|167.18|167.02|167.23|167.07|167.18|167.02|10
1744224440000|2025-04-09 18:47:20|167.23|167.07|167.33|167.17|167.33|167.17|167.23|167.07|11
1744224450000|2025-04-09 18:47:30|167.28|167.22|167.28|167.12|167.28|167.22|167.28|167.12|16
1744224460000|2025-04-09 18:47:40|167.23|167.07|167.33|167.12|167.33|167.12|167.23|167.07|16
1744224470000|2025-04-09 18:47:50|167.28|167.17|167.43|167.22|167.43|167.22|167.28|167.17|39
1744224480000|2025-04-09 18:48:00|167.38|167.17|167.03|166.82|167.38|167.17|166.98|166.82|110
1744224490000|2025-04-09 18:48:10|167.13|166.92|167.08|166.92|167.13|166.92|167.08|166.92|19
1744224500000|2025-04-09 18:48:20|167.13|166.97|167.33|167.17|167.43|167.22|167.13|166.97|34
1744224510000|2025-04-09 18:48:30|167.38|167.22|167.28|167.07|167.38|167.27|167.23|167.07|18
1744224520000|2025-04-09 18:48:40|167.23|167.02|167.23|167.02|167.23|167.07|167.08|166.97|56
1744224530000|2025-04-09 18:48:50|167.33|167.07|167.33|167.17|167.38|167.27|167.33|167.07|40
1744224540000|2025-04-09 18:49:00|167.23|167.12|167.13|166.92|167.23|167.12|167.03|166.92|123
1744224550000|2025-04-09 18:49:10|167.23|166.97|167.28|167.17|167.28|167.17|167.23|166.97|12
1744224560000|2025-04-09 18:49:20|167.23|167.12|167.53|167.32|167.53|167.32|167.13|166.97|154
1744224570000|2025-04-09 18:49:30|167.48|167.27|167.58|167.47|167.58|167.47|167.43|167.27|47
1744224580000|2025-04-09 18:49:40|167.63|167.57|167.43|167.27|167.73|167.57|167.43|167.27|94
1744224590000|2025-04-09 18:49:50|167.38|167.17|167.18|167.07|167.38|167.17|167.18|167.07|142
1744224600000|2025-04-09 18:50:00|167.23|167.12|167.23|167.07|167.33|167.12|167.23|167.07|76
1744224610000|2025-04-09 18:50:10|167.78|167.57|167.33|167.17|167.78|167.57|167.23|167.12|292
1744224620000|2025-04-09 18:50:20|167.38|167.22|167.58|167.47|167.78|167.57|167.23|167.07|242
1744224630000|2025-04-09 18:50:30|167.53|167.32|167.63|167.47|167.68|167.52|167.48|167.32|71
1744224640000|2025-04-09 18:50:40|167.58|167.37|167.78|167.57|167.83|167.62|167.43|167.27|224
1744224650000|2025-04-09 18:50:50|167.68|167.62|167.48|167.32|167.68|167.67|167.48|167.32|127
1744224660000|2025-04-09 18:51:00|167.58|167.37|167.68|167.52|167.83|167.67|167.58|167.37|45
1744224670000|2025-04-09 18:51:10|167.78|167.57|167.78|167.57|167.83|167.72|167.78|167.52|359
1744224680000|2025-04-09 18:51:20|167.83|167.62|167.68|167.57|167.83|167.62|167.63|167.47|37
1744224690000|2025-04-09 18:51:30|167.78|167.62|167.68|167.57|167.78|167.67|167.63|167.42|45
1744224700000|2025-04-09 18:51:40|167.58|167.37|167.78|167.57|167.83|167.62|167.58|167.37|43
1744224710000|2025-04-09 18:51:50|167.73|167.47|167.68|167.47|167.73|167.57|167.63|167.47|48
1744224720000|2025-04-09 18:52:00|167.58|167.57|167.68|167.57|167.68|167.57|167.58|167.47|86
1744224730000|2025-04-09 18:52:10|167.73|167.62|167.83|167.67|167.83|167.67|167.73|167.62|3
1744224740000|2025-04-09 18:52:20||167.72||167.67||167.72||167.67|62
1744224750000|2025-04-09 18:52:30||167.72||167.72||167.72||167.67|54
1744224760000|2025-04-09 18:52:40||167.67||167.67||167.67||167.67|0
1744224770000|2025-04-09 18:52:50|167.78|167.57|167.73|167.57|167.78|167.57|167.73|167.57|4
1744224780000|2025-04-09 18:53:00|167.68|167.47|167.73|167.57|167.78|167.62|167.68|167.47|12
1744224790000|2025-04-09 18:53:10|167.63|167.47|167.68|167.52|167.68|167.57|167.53|167.37|80
1744224800000|2025-04-09 18:53:20|167.63|167.47|167.58|167.42|167.68|167.57|167.53|167.37|77
1744224810000|2025-04-09 18:53:30|167.63|167.47|167.48|167.32|167.63|167.47|167.48|167.32|33
1744224820000|2025-04-09 18:53:40|167.33|167.17|167.23|167.07|167.38|167.22|167.23|167.07|19
1744224830000|2025-04-09 18:53:50|167.33|167.12|167.33|167.17|167.33|167.17|167.33|167.12|26
1744224840000|2025-04-09 18:54:00|167.28|167.22|167.28|167.12|167.28|167.22|167.28|167.12|9
1744224850000|2025-04-09 18:54:10|167.23|167.02|167.08|166.92|167.23|167.02|166.98|166.87|79
1744224860000|2025-04-09 18:54:20|167.03|166.97|167.13|166.97|167.13|167.02|167.03|166.97|1
1744224870000|2025-04-09 18:54:30|167.23|167.02|167.28|167.12|167.28|167.12|167.23|167.02|4
1744224880000|2025-04-09 18:54:40|167.23|167.07|167.23|167.07|167.23|167.17|167.23|167.07|25
1744224890000|2025-04-09 18:54:50|167.28|167.12|167.28|167.07|167.43|167.32|167.18|167.02|65
1744224900000|2025-04-09 18:55:00|167.33|167.17|167.28|167.07|167.33|167.17|167.28|167.07|51
1744224910000|2025-04-09 18:55:10|167.23|167.02|167.43|167.22|167.43|167.22|167.18|167.02|235
1744224920000|2025-04-09 18:55:20|167.48|167.27|167.33|167.12|167.48|167.32|167.33|167.12|28
1744224930000|2025-04-09 18:55:30|167.28|167.17|167.13|167.02|167.28|167.17|167.13|167.02|15
1744224940000|2025-04-09 18:55:40|167.08|166.97|167.08|166.92|167.23|167.07|167.08|166.92|73
1744224950000|2025-04-09 18:55:50|167.03|166.87|167.13|166.97|167.13|166.97|167.03|166.87|52
1744224960000|2025-04-09 18:56:00|167.08|166.92|167.18|167.02|167.18|167.02|167.03|166.87|66
1744224970000|2025-04-09 18:56:10|167.13|166.97|167.08|166.97|167.13|166.97|167.08|166.92|64
1744224980000|2025-04-09 18:56:20|167.03|166.92|167.08|166.92|167.08|166.97|167.03|166.87|61
1744224990000|2025-04-09 18:56:30|167.18|166.97|167.18|167.02|167.23|167.02|167.13|166.92|43
1744225000000|2025-04-09 18:56:40|167.13|166.97|167.18|167.02|167.18|167.02|167.13|166.97|0
1744225010000|2025-04-09 18:56:50|167.13|166.97|167.08|166.97|167.13|166.97|167.08|166.92|33
1744225020000|2025-04-09 18:57:00|167.13|167.02|167.18|167.02|167.18|167.02|167.13|166.97|91
1744225030000|2025-04-09 18:57:10|167.13|166.97|167.13|166.97|167.18|167.02|167.13|166.97|7
1744225040000|2025-04-09 18:57:20|167.18|167.02|167.18|167.07|167.18|167.07|167.18|167.02|0
1744225050000|2025-04-09 18:57:30|167.13|167.02|167.08|166.92|167.13|167.02|167.08|166.92|68
1744225060000|2025-04-09 18:57:40|167.13|166.97|167.13|167.02|167.13|167.02|167.13|166.97|22
1744225070000|2025-04-09 18:57:50|167.18|167.07|167.28|167.12|167.38|167.22|167.18|167.07|18
1744225080000|2025-04-09 18:58:00|167.33|167.17|167.33|167.22|167.33|167.22|167.28|167.17|28
1744225090000|2025-04-09 18:58:10|167.28|167.17|167.33|167.17|167.33|167.22|167.28|167.17|8
1744225100000|2025-04-09 18:58:20|167.28|167.12|167.43|167.27|167.43|167.27|167.18|167.02|141
1744225110000|2025-04-09 18:58:30|167.38|167.22|167.33|167.17|167.43|167.27|167.28|167.17|1
1744225120000|2025-04-09 18:58:40|167.28|167.07|167.28|167.07|167.33|167.17|167.23|167.07|32
1744225130000|2025-04-09 18:58:50|167.23|167.17|167.23|167.12|167.28|167.17|167.23|167.07|84
1744225140000|2025-04-09 18:59:00|167.13|167.07|167.03|166.87|167.13|167.07|167.03|166.87|65
1744225150000|2025-04-09 18:59:10|167.38|166.82|167.58|167.42|167.63|167.47|167.38|166.82|421
1744225160000|2025-04-09 18:59:20|167.63|167.47|167.63|167.47|167.68|167.52|167.48|167.37|110
1744225170000|2025-04-09 18:59:30|167.58|167.42|167.48|167.32|167.63|167.47|167.48|167.32|12
1744225180000|2025-04-09 18:59:40|167.43|167.27|167.58|167.42|167.63|167.42|167.28|167.12|215
1744225190000|2025-04-09 18:59:50|167.43|167.27|167.23|167.07|167.43|167.27|167.23|167.07|19
1744225200000|2025-04-09 19:00:00|167.28|167.12|167.28|167.07|167.33|167.22|167.13|166.97|83
1744225210000|2025-04-09 19:00:10|167.23|167.12|167.33|167.12|167.33|167.22|167.23|167.07|111
1744225220000|2025-04-09 19:00:20|167.28|167.22|167.33|167.17|167.33|167.22|167.23|167.07|77
1744225230000|2025-04-09 19:00:30||167.22||167.12||167.22||167.12|82
1744225240000|2025-04-09 19:00:40|167.13|166.92|167.28|167.12|167.28|167.12|167.08|166.92|199
1744225250000|2025-04-09 19:00:50|167.33|167.22|167.33|167.12|167.33|167.22|167.23|167.02|112
1744225260000|2025-04-09 19:01:00|167.48|167.17|167.48|167.27|167.53|167.32|167.43|167.17|64
1744225270000|2025-04-09 19:01:10|167.43|167.32|167.33|167.17|167.48|167.32|167.28|167.12|22
1744225280000|2025-04-09 19:01:20|167.38|167.22|167.43|167.27|167.43|167.27|167.33|167.22|30
1744225290000|2025-04-09 19:01:30|167.38|167.22|167.38|167.22|167.38|167.27|167.38|167.22|7
1744225300000|2025-04-09 19:01:40|167.33|167.17|167.33|167.22|167.33|167.22|167.23|167.07|45
1744225310000|2025-04-09 19:01:50|167.28|167.12|167.38|167.22|167.38|167.27|167.28|167.12|53
1744225320000|2025-04-09 19:02:00|167.48|167.27|167.48|167.37|167.48|167.37|167.48|167.22|8
1744225330000|2025-04-09 19:02:10|167.53|167.42|167.53|167.37|167.58|167.42|167.43|167.32|18
1744225340000|2025-04-09 19:02:20|167.48|167.32|167.33|167.22|167.48|167.32|167.33|167.22|1
1744225350000|2025-04-09 19:02:30|167.38|167.27|167.43|167.32|167.53|167.37|167.38|167.27|41
1744225360000|2025-04-09 19:02:40|167.48|167.27|167.43|167.27|167.48|167.32|167.43|167.27|9
1744225370000|2025-04-09 19:02:50|167.53|167.32|167.53|167.37|167.53|167.37|167.53|167.27|8
1744225380000|2025-04-09 19:03:00|167.48|167.32|167.48|167.32|167.48|167.32|167.48|167.32|9
1744225390000|2025-04-09 19:03:10|167.53|167.37|167.53|167.37|167.63|167.52|167.53|167.37|31
1744225400000|2025-04-09 19:03:20|167.43|167.42|167.43|167.27|167.48|167.42|167.43|167.27|26
1744225410000|2025-04-09 19:03:30|167.38|167.22|167.43|167.27|167.43|167.27|167.38|167.22|3
1744225420000|2025-04-09 19:03:40|167.38|167.22|167.43|167.32|167.43|167.32|167.38|167.22|18
1744225430000|2025-04-09 19:03:50|167.38|167.27|167.18|167.02|167.38|167.27|167.18|167.02|43
1744225440000|2025-04-09 19:04:00|167.13|167.07|167.28|167.12|167.33|167.17|167.13|167.07|45
1744225450000|2025-04-09 19:04:10|167.33|167.17|167.33|167.17|167.33|167.17|167.23|167.12|16
1744225460000|2025-04-09 19:04:20|167.28|167.12|167.43|167.27|167.43|167.27|167.23|167.07|70
1744225470000|2025-04-09 19:04:30|167.48|167.32|167.48|167.32|167.48|167.32|167.43|167.32|4
1744225480000|2025-04-09 19:04:40|167.53|167.37|167.53|167.37|167.53|167.37|167.53|167.37|1
1744225490000|2025-04-09 19:04:50|167.48|167.42|167.58|167.42|167.58|167.42|167.48|167.42|26
1744225500000|2025-04-09 19:05:00|167.53|167.47|167.73|167.57|167.73|167.57|167.53|167.47|17
1744225510000|2025-04-09 19:05:10|167.68|167.62|167.73|167.62|167.73|167.62|167.68|167.52|21
1744225520000|2025-04-09 19:05:20|167.68|167.52|167.78|167.67|167.78|167.67|167.63|167.47|117
1744225530000|2025-04-09 19:05:30|167.83|167.62|167.78|167.67|167.83|167.72|167.78|167.62|152
1744225540000|2025-04-09 19:05:40|167.83|167.72|167.73|167.62|167.83|167.72|167.73|167.62|153
1744225550000|2025-04-09 19:05:50|167.68|167.52|167.78|167.62|167.83|167.67|167.68|167.52|64
1744225560000|2025-04-09 19:06:00|167.73|167.67|167.73|167.62|167.73|167.67|167.73|167.57|13
1744225570000|2025-04-09 19:06:10|167.68|167.57|167.73|167.57|167.73|167.62|167.68|167.47|62
1744225580000|2025-04-09 19:06:20|167.78|167.62|167.78|167.62|167.78|167.62|167.78|167.57|51
1744225590000|2025-04-09 19:06:30|167.73|167.57|167.73|167.57|167.78|167.62|167.73|167.57|19
1744225600000|2025-04-09 19:06:40|167.78|167.62|167.68|167.57|167.78|167.62|167.68|167.57|11
1744225610000|2025-04-09 19:06:50|167.73||167.73||167.73||167.73||9
1744225620000|2025-04-09 19:07:00|167.68|167.52|167.68|167.57|167.68|167.57|167.68|167.52|23
1744225630000|2025-04-09 19:07:10|167.63|167.42|167.73|167.57|167.73|167.62|167.63|167.42|114
1744225640000|2025-04-09 19:07:20|167.68|167.52|167.73|167.62|167.73|167.62|167.63|167.52|38
1744225650000|2025-04-09 19:07:30|167.68|167.57|167.78|167.67|167.78|167.67|167.68|167.57|37
1744225660000|2025-04-09 19:07:40|167.58|167.42|167.73|167.57|167.73|167.62|167.58|167.42|147
1744225670000|2025-04-09 19:07:50|167.58|167.62|167.78|167.62|167.78|167.62|167.58|167.37|114
1744225680000|2025-04-09 19:08:00|167.73|167.47|167.83|167.67|167.88|167.67|167.58|167.47|357
1744225690000|2025-04-09 19:08:10|167.88|167.72|167.83|167.67|167.88|167.72|167.83|167.67|36
1744225700000|2025-04-09 19:08:20|167.78|167.72|167.83|167.67|167.83|167.72|167.78|167.67|9
1744225710000|2025-04-09 19:08:30|167.78||167.83||167.83||167.78||1
1744225720000|2025-04-09 19:08:40|167.88|167.72|167.83|167.67|167.88|167.72|167.83|167.67|37
1744225730000|2025-04-09 19:08:50|167.88|167.72|167.93|167.77|167.93|167.77|167.88|167.67|71
1744225740000|2025-04-09 19:09:00|167.98|167.82|167.78|167.67|167.98|167.82|167.63|167.42|163
1744225750000|2025-04-09 19:09:10|167.83|167.72|167.78|167.62|167.88|167.72|167.78|167.62|33
1744225760000|2025-04-09 19:09:20|167.83|167.67|167.88|167.72|167.88|167.72|167.78|167.67|62
1744225770000|2025-04-09 19:09:30|167.78|167.57|167.88|167.72|167.93|167.72|167.78|167.57|34
1744225780000|2025-04-09 19:09:40|167.98|167.77|167.98|167.82|167.98|167.87|167.98|167.72|32
1744225790000|2025-04-09 19:09:50|167.93|167.77|167.98|167.82|167.98|167.82|167.93|167.77|10
1744225800000|2025-04-09 19:10:00|168.03|167.87|168.08|167.92|168.08|167.92|168.03|167.87|4
1744225810000|2025-04-09 19:10:10||167.97||167.97||167.97||167.97|141
1744225820000|2025-04-09 19:10:20|168.03|167.87|167.98|167.82|168.18|167.97|167.98|167.77|159
1744225830000|2025-04-09 19:10:30|168.08|167.87|168.08|167.97|168.08|167.97|168.08|167.87|14
1744225840000|2025-04-09 19:10:40|168.03|167.87|168.03|167.87|168.03|167.92|167.93|167.77|108
1744225850000|2025-04-09 19:10:50|167.98|167.92|167.83|167.62|168.03|167.92|167.83|167.62|106
1744225860000|2025-04-09 19:11:00|167.88|167.67|168.03|167.87|168.08|167.92|167.88|167.67|34
1744225870000|2025-04-09 19:11:10|167.98|167.82|167.98|167.82|168.03|167.87|167.93|167.72|54
1744225880000|2025-04-09 19:11:20|168.03|167.87|168.08|167.97|168.08|167.97|168.03|167.87|36
1744225890000|2025-04-09 19:11:30|168.13||168.08||168.13||168.08||360
1744225900000|2025-04-09 19:11:40||167.92||167.97||167.97||167.92|11
1744225910000|2025-04-09 19:11:50||167.92||167.97||167.97||167.92|12
1744225920000|2025-04-09 19:12:00|168.03|167.87|168.08|167.97|168.08|167.97|167.98|167.82|73
1744225930000|2025-04-09 19:12:10|168.03|167.87|167.98|167.87|168.08|167.97|167.93|167.77|134
1744225940000|2025-04-09 19:12:20|167.88|167.82|167.93|167.77|167.93|167.82|167.88|167.77|21
1744225950000|2025-04-09 19:12:30|167.88|167.72|167.53|167.37|167.88|167.72|167.53|167.37|76
1744225960000|2025-04-09 19:12:40|167.58|167.42|167.53|167.37|167.58|167.42|167.53|167.37|10
1744225970000|2025-04-09 19:12:50|167.58|167.42|167.68|167.52|167.73|167.57|167.58|167.42|52
1744225980000|2025-04-09 19:13:00|167.73|167.57|167.83|167.62|167.83|167.62|167.73|167.57|3
1744225990000|2025-04-09 19:13:10|167.88|167.67|167.83|167.67|167.88|167.72|167.78|167.62|20
1744226000000|2025-04-09 19:13:20|167.93|167.72|167.93|167.82|167.93|167.82|167.93|167.72|29
1744226010000|2025-04-09 19:13:30|167.88|167.77|167.88|167.77|167.88|167.77|167.88|167.77|12
1744226030000|2025-04-09 19:13:50|167.83|167.72|167.83|167.72|167.88|167.72|167.83|167.67|32
1744226040000|2025-04-09 19:14:00|167.78|167.62|167.78|167.67|167.78|167.67|167.73|167.62|57
1744226050000|2025-04-09 19:14:10|167.83|167.72|167.83|167.72|167.83|167.72|167.83|167.72|23
1744226060000|2025-04-09 19:14:20|167.88|167.77|167.88|167.72|167.93|167.77|167.88|167.72|17
1744226070000|2025-04-09 19:14:30|167.93|167.77|167.98|167.82|168.03|167.82|167.93|167.77|9
1744226080000|2025-04-09 19:14:40|168.08|167.87|168.08|167.87|168.08|167.87|168.08|167.87|19
1744226090000|2025-04-09 19:14:50|168.03|167.92|168.03|167.92|168.03|167.97|168.03|167.87|71
1744226100000|2025-04-09 19:15:00|168.08|167.97|167.98|167.82|168.08|167.97|167.98|167.82|48
1744226110000|2025-04-09 19:15:10|167.93|167.87|168.08|167.97|168.08|167.97|167.93|167.87|18
1744226120000|2025-04-09 19:15:20|||||||||46
1744226130000|2025-04-09 19:15:30|168.03|167.92|168.08|167.92|168.08|167.92|168.03|167.92|14
1744226140000|2025-04-09 19:15:40|168.03|167.97|168.08|167.97|168.08|167.97|168.03|167.97|65
1744226150000|2025-04-09 19:15:50|167.98|167.87|168.03|167.87|168.03|167.92|167.98|167.87|19
1744226160000|2025-04-09 19:16:00|167.98|167.77|167.93|167.77|167.98|167.77|167.93|167.77|12
1744226170000|2025-04-09 19:16:10|168.03|167.87|168.03|167.87|168.08|167.92|168.03|167.87|94
1744226180000|2025-04-09 19:16:20|168.08|167.92|168.08|167.97|168.08|167.97|168.08|167.92|3
1744226190000|2025-04-09 19:16:30|168.03|167.92|168.08|167.92|168.08|167.97|168.03|167.92|29
1744226210000|2025-04-09 19:16:50|168.03|167.87|167.93|167.82|168.03|167.87|167.93|167.82|23
1744226220000|2025-04-09 19:17:00|167.98|167.87|167.98|167.87|167.98|167.87|167.98|167.87|7
1744226230000|2025-04-09 19:17:10|167.93|167.82|167.68|167.52|167.93|167.82|167.63|167.52|64
1744226240000|2025-04-09 19:17:20|167.63|167.47|167.63|167.47|167.63|167.47|167.53|167.37|47
1744226250000|2025-04-09 19:17:30|167.68|167.52|167.73|167.57|167.73|167.62|167.68|167.52|18
1744226260000|2025-04-09 19:17:40|167.68|167.47|167.68|167.52|167.68|167.52|167.58|167.42|25
1744226270000|2025-04-09 19:17:50|167.73|167.57|167.73|167.62|167.78|167.62|167.73|167.57|6
1744226280000|2025-04-09 19:18:00|167.78||167.78||167.78||167.78||4
1744226290000|2025-04-09 19:18:10|167.83|167.67|167.83|167.72|167.88|167.72|167.83|167.67|12
1744226300000|2025-04-09 19:18:20|167.78|167.62|167.78|167.62|167.83|167.62|167.78|167.62|25
1744226310000|2025-04-09 19:18:30|167.83|167.67|167.83|167.67|167.83|167.67|167.83|167.67|20
1744226320000|2025-04-09 19:18:40|167.78|167.62|167.78|167.62|167.78|167.62|167.73|167.57|13
1744226330000|2025-04-09 19:18:50|167.83|167.67|167.83|167.72|167.83|167.72|167.78|167.62|49
1744226340000|2025-04-09 19:19:00|167.88|167.77|167.88|167.72|167.88|167.77|167.83|167.67|36
1744226350000|2025-04-09 19:19:10|167.83|167.67|167.83|167.67|167.83|167.67|167.83|167.67|6
1744226360000|2025-04-09 19:19:20|167.88|167.72|167.98|167.87|167.98|167.87|167.88|167.72|87
1744226370000|2025-04-09 19:19:30|168.03|167.92|168.08|167.92|168.08|167.92|168.03|167.82|47
1744226380000|2025-04-09 19:19:40|168.03|167.97|168.08|167.97|168.08|167.97|168.03|167.97|40
1744226390000|2025-04-09 19:19:50|168.03|167.92|168.08|167.97|168.08|167.97|168.03|167.87|24
1744226400000|2025-04-09 19:20:00||167.92||167.97||167.97||167.92|16
1744226410000|2025-04-09 19:20:10|||||||||21
1744226420000|2025-04-09 19:20:20|168.03|167.92|168.08|167.97|168.08|167.97|167.98|167.87|21
1744226430000|2025-04-09 19:20:30|||||||||43
1744226440000|2025-04-09 19:20:40|||||||||79
1744226450000|2025-04-09 19:20:50|||||||||52
1744226460000|2025-04-09 19:21:00|||||||||25
1744226470000|2025-04-09 19:21:10|||||||||51
1744226480000|2025-04-09 19:21:20|||||||||235
1744226490000|2025-04-09 19:21:30|168.33|168.17|168.58|168.42|168.58|168.42|168.33|168.17|204
1744226500000|2025-04-09 19:21:40|168.53|168.32|168.43|168.32|168.53|168.32|168.43|168.32|26
1744226510000|2025-04-09 19:21:50|168.48|168.37|168.53|168.37|168.53|168.37|168.48|168.37|2
1744226520000|2025-04-09 19:22:00|168.48|168.32|168.48|168.37|168.48|168.37|168.48|168.32|11
1744226530000|2025-04-09 19:22:10|168.43|168.27|168.53|168.37|168.53|168.37|168.43|168.27|11
1744226540000|2025-04-09 19:22:20|168.48|168.27|168.43|168.32|168.48|168.32|168.43|168.27|11
1744226550000|2025-04-09 19:22:30|168.48|168.37|168.53|168.37|168.53|168.37|168.48|168.37|34
1744226570000|2025-04-09 19:22:50||168.42||168.42||168.42||168.42|1
1744226580000|2025-04-09 19:23:00|168.58|168.47|168.58|168.42|168.63|168.52|168.58|168.42|12
1744226590000|2025-04-09 19:23:10|168.63|168.47|168.63|168.42|168.68|168.52|168.58|168.42|47
1744226600000|2025-04-09 19:23:20||168.47||168.47||168.47||168.47|0
1744226610000|2025-04-09 19:23:30|168.68|168.52|168.68|168.52|168.73|168.57|168.68|168.47|47
1744226620000|2025-04-09 19:23:40||168.57||168.57||168.57||168.57|0
1744226630000|2025-04-09 19:23:50|168.73|168.62|168.73|168.57|168.73|168.62|168.73|168.57|17
1744226640000|2025-04-09 19:24:00|168.78|168.62|168.58|168.42|168.78|168.62|168.58|168.42|60
1744226650000|2025-04-09 19:24:10|168.53|168.32|168.38|168.27|168.53|168.37|168.38|168.27|47
1744226660000|2025-04-09 19:24:20|168.33|168.22|168.48|168.37|168.48|168.37|168.33|168.22|18
1744226670000|2025-04-09 19:24:30|168.43|168.32|168.48|168.37|168.48|168.37|168.43|168.32|11
1744226680000|2025-04-09 19:24:40|168.53|168.42|168.48|168.32|168.53|168.42|168.48|168.32|31
1744226690000|2025-04-09 19:24:50|168.43|168.22|168.43|168.32|168.43|168.32|168.33|168.22|39
1744226700000|2025-04-09 19:25:00|168.48|168.22|168.38|168.27|168.48|168.27|168.38|168.22|19
1744226710000|2025-04-09 19:25:10|168.43|168.32|168.43|168.32|168.48|168.37|168.43|168.32|16
1744226720000|2025-04-09 19:25:20|168.48|168.37|168.68|168.52|168.68|168.52|168.43|168.37|40
1744226730000|2025-04-09 19:25:30|168.73|168.57|168.73|168.57|168.78|168.62|168.73|168.57|9
1744226740000|2025-04-09 19:25:40|168.78|168.62|168.73|168.62|168.78|168.62|168.73|168.52|10
1744226750000|2025-04-09 19:25:50|168.78|168.67|168.78|168.67|168.78|168.67|168.73|168.67|13
1744226760000|2025-04-09 19:26:00|168.83|168.72|168.98|168.82|168.98|168.82|168.83|168.72|82
1744226770000|2025-04-09 19:26:10|168.93|168.72|168.93|168.77|168.93|168.77|168.93|168.72|7
1744226780000|2025-04-09 19:26:20|168.88|168.67|168.83|168.67|168.88|168.67|168.83|168.67|8
1744226790000|2025-04-09 19:26:30|168.78|168.72|168.88|168.72|168.88|168.72|168.78|168.67|10
1744226800000|2025-04-09 19:26:40|168.83|168.67|168.83|168.67|168.83|168.67|168.83|168.67|8
1744226810000|2025-04-09 19:26:50|168.78|168.57|168.73|168.62|168.78|168.62|168.73|168.57|25
1744226820000|2025-04-09 19:27:00|168.78|168.67|168.78|168.67|168.78|168.67|168.78|168.67|20
1744226830000|2025-04-09 19:27:10|168.83|168.62|168.73|168.62|168.83|168.62|168.73|168.62|21
1744226840000|2025-04-09 19:27:20|168.68|168.57|168.73|168.57|168.73|168.57|168.68|168.57|13
1744226850000|2025-04-09 19:27:30|168.78|168.62|168.78|168.62|168.78|168.62|168.78|168.62|3
1744226860000|2025-04-09 19:27:40|168.83|168.67|168.83|168.67|168.83|168.67|168.83|168.67|3
1744226880000|2025-04-09 19:28:00|168.88|168.72|169.08|168.97|169.08|168.97|168.88|168.72|33
1744226890000|2025-04-09 19:28:10|169.03|168.87|168.98|168.82|169.08|168.92|168.98|168.77|72
1744226900000|2025-04-09 19:28:20|168.93|168.87|168.98|168.87|169.08|168.87|168.93|168.87|58
1744226910000|2025-04-09 19:28:30|169.08||168.98||169.08||168.98||3
1744226920000|2025-04-09 19:28:40|168.93|168.77|168.88|168.77|168.93|168.77|168.88|168.77|12
1744226930000|2025-04-09 19:28:50|168.93|168.82|168.88|168.77|168.93|168.82|168.88|168.72|27
1744226940000|2025-04-09 19:29:00|168.83|168.72|168.98|168.82|168.98|168.82|168.83|168.72|16
1744226950000|2025-04-09 19:29:10|168.93|168.77|169.08|168.92|169.08|168.92|168.93|168.77|68
1744226960000|2025-04-09 19:29:20|169.13|168.97|169.18|169.02|169.18|169.02|169.08|168.97|26
1744226970000|2025-04-09 19:29:30|169.13||169.13||169.13||169.13||0
1744226980000|2025-04-09 19:29:40|169.08|168.97|169.03|168.92|169.08|168.97|168.98|168.87|18
1744226990000|2025-04-09 19:29:50|169.08|168.97|169.08|168.97|169.08|168.97|169.08|168.97|3
1744227000000|2025-04-09 19:30:00|169.13|169.02|169.13|169.02|169.18|169.02|169.13|168.97|71
1744227010000|2025-04-09 19:30:10|169.08|168.97|168.98|168.87|169.08|168.97|168.93|168.77|91
1744227020000|2025-04-09 19:30:20|168.93|168.77|168.93|168.82|168.93|168.82|168.93|168.77|11
1744227030000|2025-04-09 19:30:30|168.98|168.92|169.08|168.92|169.08|168.92|168.98|168.92|32
1744227040000|2025-04-09 19:30:40|169.13|168.97|169.18|169.02|169.18|169.02|169.13|168.92|11
1744227050000|2025-04-09 19:30:50|169.23|169.07|169.33|169.22|169.33|169.22|169.23|169.07|49
1744227060000|2025-04-09 19:31:00|||||||||33
1744227070000|2025-04-09 19:31:10|||||||||64
1744227080000|2025-04-09 19:31:20|||||||||3
1744227090000|2025-04-09 19:31:30|||||||||101
1744227100000|2025-04-09 19:31:40|||||||||265
1744227110000|2025-04-09 19:31:50|169.43|169.27|169.48|169.32|169.48|169.32|169.43|169.27|693
1744227120000|2025-04-09 19:32:00|169.68|169.47|170.13|169.97|170.13|169.97|169.68|169.47|613
1744227130000|2025-04-09 19:32:10|170.08|169.92|170.53|170.37|170.53|170.37|170.08|169.92|247
1744227140000|2025-04-09 19:32:20|170.58|170.42|170.58|170.42|170.58|170.42|170.58|170.37|37
1744227150000|2025-04-09 19:32:30|170.63|170.47|170.73|170.52|170.73|170.52|170.63|170.42|66
1744227160000|2025-04-09 19:32:40|170.68|170.57|171.13|170.97|171.13|170.97|170.68|170.57|221
1744227170000|2025-04-09 19:32:50|171.18|171.02|171.53|171.37|171.58|171.42|171.18|171.02|251
1744227180000|2025-04-09 19:33:00|171.38|171.32|171.48|171.32|171.53|171.37|171.38|171.27|212
1744227190000|2025-04-09 19:33:10|171.53|171.42|171.48|171.27|171.73|171.57|171.43|171.27|527
1744227200000|2025-04-09 19:33:20|171.58|171.37|171.98|171.87|172.03|171.87|171.53|171.37|623
1744227210000|2025-04-09 19:33:30|172.08|171.82|171.68|171.52|172.08|171.87|171.68|171.47|319
1744227220000|2025-04-09 19:33:40|171.53|171.37|171.43|171.32|171.53|171.42|171.43|171.32|132
1744227230000|2025-04-09 19:33:50|171.53|171.37|171.58|171.42|171.58|171.42|171.53|171.37|46
1744227240000|2025-04-09 19:34:00|171.53|171.47|171.58|171.42|171.73|171.52|171.53|171.42|144
1744227250000|2025-04-09 19:34:10|171.63|171.47|171.58|171.47|171.68|171.52|171.58|171.47|17
1744227260000|2025-04-09 19:34:20|171.63|171.52|171.83|171.62|171.83|171.62|171.63|171.52|97
1744227270000|2025-04-09 19:34:30|171.88|171.67|172.08|171.87|172.08|171.87|171.83|171.67|88
1744227280000|2025-04-09 19:34:40|172.13|171.92|172.28|172.12|172.28|172.12|172.13|171.92|194
1744227290000|2025-04-09 19:34:50|172.23|172.07|172.18|172.07|172.23|172.07|172.18|172.02|273
1744227300000|2025-04-09 19:35:00|172.13|172.02|172.08|171.92|172.13|172.02|171.98|171.82|289
1744227310000|2025-04-09 19:35:10|172.28|171.97|172.38|172.27|172.38|172.27|172.28|171.97|60
1744227320000|2025-04-09 19:35:20|172.33|172.22|172.33|172.22|172.33|172.22|172.33|172.22|118
1744227330000|2025-04-09 19:35:30|172.28|172.17|172.28|172.17|172.28|172.17|172.28|172.17|44
1744227340000|2025-04-09 19:35:40|172.23|172.12|172.13|172.02|172.23|172.12|172.08|171.82|191
1744227350000|2025-04-09 19:35:50|172.08|171.97|172.23|172.07|172.23|172.07|172.08|171.92|132
1744227360000|2025-04-09 19:36:00|172.28|172.12|172.38|172.17|172.38|172.22|172.28|172.12|162
1744227370000|2025-04-09 19:36:10|172.33|172.12|172.28|172.17|172.38|172.22|172.18|172.07|172
1744227380000|2025-04-09 19:36:20|172.23|172.12|172.23|172.12|172.28|172.12|172.18|172.02|145
1744227390000|2025-04-09 19:36:30|172.18|172.07|172.08|171.97|172.23|172.07|172.08|171.97|244
1744227400000|2025-04-09 19:36:40|172.13|172.02|172.13|172.02|172.13|172.02|172.13|171.97|30
1744227410000|2025-04-09 19:36:50|172.18|171.97|172.08|171.97|172.18|172.02|172.08|171.97|328
1744227420000|2025-04-09 19:37:00|172.03|171.87|172.08|171.97|172.13|171.97|172.03|171.87|209
1744227430000|2025-04-09 19:37:10|171.98|171.82|171.83|171.67|171.98|171.82|171.83|171.67|83
1744227440000|2025-04-09 19:37:20|171.88|171.72|171.93|171.72|171.93|171.82|171.83|171.72|54
1744227450000|2025-04-09 19:37:30|171.98|171.77|172.13|171.97|172.13|171.97|171.98|171.77|95
1744227460000|2025-04-09 19:37:40|172.08||172.08||172.08||172.08||2
1744227470000|2025-04-09 19:37:50|172.13|171.92|171.98|171.72|172.13|171.97|171.83|171.62|335
1744227480000|2025-04-09 19:38:00|171.93|171.87|171.48|171.32|172.03|171.87|171.48|171.32|424
1744227490000|2025-04-09 19:38:10|171.38|171.22|171.33|171.12|171.43|171.22|171.23|171.07|220
1744227500000|2025-04-09 19:38:20|171.43|171.32|171.53|171.37|171.58|171.42|171.43|171.32|307
1744227510000|2025-04-09 19:38:30|171.23|171.42|170.68|170.47|171.23|171.42|170.63|170.47|449
1744227520000|2025-04-09 19:38:40|170.58|170.42|170.93|170.77|170.93|170.77|170.48|170.32|181
1744227530000|2025-04-09 19:38:50|170.98|170.82|170.68|170.52|171.13|170.92|170.58|170.37|406
1744227540000|2025-04-09 19:39:00|170.73|170.47|170.88|170.77|170.88|170.77|170.58|170.42|252
1744227550000|2025-04-09 19:39:10|170.93|170.72|171.18|170.97|171.18|170.97|170.88|170.67|162
1744227560000|2025-04-09 19:39:20|171.23|171.02|171.63|171.37|171.63|171.42|171.23|171.02|266
1744227570000|2025-04-09 19:39:30|171.68|171.47|171.83|171.62|171.83|171.62|171.53|171.37|147
1744227580000|2025-04-09 19:39:40|171.88|171.67|172.18|172.02|172.18|172.02|171.88|171.67|208
1744227590000|2025-04-09 19:39:50|172.13|172.07|172.28|172.12|172.28|172.17|172.13|172.02|86
1744227600000|2025-04-09 19:40:00|172.33|172.17|172.53|172.37|172.53|172.37|172.28|172.17|84
1744227610000|2025-04-09 19:40:10|172.58|172.42|172.93|172.77|172.93|172.77|172.58|172.42|153
1744227620000|2025-04-09 19:40:20|172.98|172.87|173.28|173.12|173.33|173.17|172.98|172.82|170
1744227630000|2025-04-09 19:40:30|173.23|173.07|173.28|173.12|173.28|173.17|173.23|173.07|147
1744227640000|2025-04-09 19:40:40|173.23|173.17|173.38|173.17|173.38|173.22|173.23|173.17|192
1744227650000|2025-04-09 19:40:50|173.33|173.27|173.28|173.17|173.33|173.27|173.28|173.17|92
1744227660000|2025-04-09 19:41:00|173.23|173.12|173.63|173.52|173.63|173.52|173.23|173.07|311
1744227670000|2025-04-09 19:41:10|173.73|173.57|173.63|173.47|173.73|173.57|173.58|173.47|65
1744227680000|2025-04-09 19:41:20|173.68||173.58||173.68||173.58||3
1744227690000|2025-04-09 19:41:30|173.63|173.42|173.23|173.07|173.63|173.42|173.23|173.07|190
1744227700000|2025-04-09 19:41:40|173.18|172.72|172.88|172.72|173.18|172.82|172.88|172.72|40
1744227710000|2025-04-09 19:41:50|172.83||172.83||172.83||172.83||0
1744227720000|2025-04-09 19:42:00|172.88||172.83||172.88||172.83||8
1744227730000|2025-04-09 19:42:10|172.88|172.77|172.93|172.77|172.93|172.77|172.88|172.77|21
1744227750000|2025-04-09 19:42:30|173.03|172.82|173.03|172.82|173.03|172.82|173.03|172.82|4
1744227760000|2025-04-09 19:42:40|172.98||172.98||172.98||172.98||0
1744227770000|2025-04-09 19:42:50|172.93|172.72|173.08|172.87|173.13|172.92|172.88|172.72|231
1744227780000|2025-04-09 19:43:00|172.93|172.77|172.88|172.72|172.98|172.82|172.88|172.67|190
1744227790000|2025-04-09 19:43:10|172.48|172.32|172.23|172.07|172.48|172.32|172.23|172.07|179
1744227800000|2025-04-09 19:43:20|172.13|171.97|172.13|171.97|172.13|171.97|171.93|171.82|88
1744227810000|2025-04-09 19:43:30|172.18|172.07|172.43|172.22|172.43|172.22|172.18|172.07|92
1744227820000|2025-04-09 19:43:40|172.48|172.27|172.53|172.37|172.58|172.47|172.48|172.27|20
1744227830000|2025-04-09 19:43:50|172.58|172.42|172.58|172.42|172.58|172.47|172.53|172.37|27
1744227840000|2025-04-09 19:44:00|172.63|172.47|172.73|172.57|172.78|172.57|172.63|172.47|77
1744227850000|2025-04-09 19:44:10|172.68|172.52|172.78|172.57|172.78|172.57|172.38|172.17|268
1744227860000|2025-04-09 19:44:20|172.83|172.67|173.38|173.22|173.38|173.27|172.83|172.67|219
1744227870000|2025-04-09 19:44:30|173.13|173.02|173.13|172.97|173.33|173.12|173.08|172.92|511
1744227880000|2025-04-09 19:44:40|173.08|172.92|172.23|172.07|173.13|172.97|171.88|171.62|591
1744227890000|2025-04-09 19:44:50|172.18|172.02|172.43|172.22|172.43|172.27|172.13|171.97|310
1744227900000|2025-04-09 19:45:00|172.38|172.17|172.38|172.22|172.38|172.22|172.33|172.17|205
1744227910000|2025-04-09 19:45:10|172.43|172.27|172.43|172.27|172.48|172.32|172.38|172.22|161
1744227920000|2025-04-09 19:45:20|172.38|172.12|172.08|171.92|172.43|172.12|172.08|171.92|136
1744227930000|2025-04-09 19:45:30|172.03|171.87|171.98|171.82|172.03|171.87|171.98|171.82|42
1744227940000|2025-04-09 19:45:40|171.88|171.72|171.88|171.72|171.88|171.72|171.88|171.72|28
1744227950000|2025-04-09 19:45:50|171.93||171.93||171.93||171.93||13
1744227960000|2025-04-09 19:46:00|171.88|171.67|171.88|171.67|171.88|171.67|171.88|171.67|50
1744227970000|2025-04-09 19:46:10|171.83|171.57|171.78|171.57|171.83|171.57|171.73|171.57|32
1744227980000|2025-04-09 19:46:20|171.93|171.62|171.88|171.72|171.93|171.72|171.88|171.62|17
1744227990000|2025-04-09 19:46:30|171.93|171.77|171.98|171.87|171.98|171.87|171.93|171.77|8
1744228000000|2025-04-09 19:46:40|171.88|171.77|171.98|171.87|171.98|171.87|171.88|171.77|113
1744228010000|2025-04-09 19:46:50|171.93|171.77|172.03|171.87|172.03|171.87|171.93|171.77|70
1744228020000|2025-04-09 19:47:00|||||||||38
1744228030000|2025-04-09 19:47:10|171.98|171.82|172.03|171.87|172.08|171.97|171.98|171.82|153
1744228040000|2025-04-09 19:47:20|172.08|171.82|172.23|172.07|172.23|172.07|172.03|171.82|88
1744228050000|2025-04-09 19:47:30|172.28|172.12|172.53|172.27|172.53|172.37|172.28|172.12|77
1744228060000|2025-04-09 19:47:40|172.63|172.32|172.58|172.47|172.63|172.47|172.58|172.32|4
1744228070000|2025-04-09 19:47:50||172.42||172.42||172.42||172.42|44
1744228080000|2025-04-09 19:48:00|172.63|172.47|172.63|172.47|172.63|172.47|172.63|172.47|5
1744228090000|2025-04-09 19:48:10|172.58||172.63||172.63||172.58||3
1744228100000|2025-04-09 19:48:20|172.58||172.58||172.58||172.58||46
1744228120000|2025-04-09 19:48:40|172.63|172.52|172.68|172.52|172.68|172.52|172.63|172.52|34
1744228130000|2025-04-09 19:48:50|172.63|172.42|172.48|172.32|172.63|172.42|172.48|172.32|63
1744228140000|2025-04-09 19:49:00|||||||||1
1744228150000|2025-04-09 19:49:10|172.43|172.27|172.38|172.17|172.43|172.27|172.38|172.17|27
1744228160000|2025-04-09 19:49:20|172.23|172.02|172.23|172.02|172.23|172.02|172.23|172.02|61
1744228170000|2025-04-09 19:49:30|172.43|172.07|172.43|172.22|172.43|172.22|172.43|172.07|122
1744228180000|2025-04-09 19:49:40|172.38|172.27|172.33|172.17|172.38|172.27|172.33|172.17|40
1744228190000|2025-04-09 19:49:50|||||||||4
1744228200000|2025-04-09 19:50:00|172.43|172.27|172.53|172.37|172.58|172.37|172.43|172.27|34
1744228210000|2025-04-09 19:50:10|172.58|172.42|172.63|172.42|172.63|172.42|172.58|172.42|8
1744228220000|2025-04-09 19:50:20|172.73|172.47|172.73|172.52|172.73|172.52|172.73|172.47|10
1744228230000|2025-04-09 19:50:30|172.68|172.57|172.73|172.57|172.73|172.57|172.68|172.57|9
1744228240000|2025-04-09 19:50:40|172.78|172.62|172.88|172.67|172.88|172.67|172.78|172.62|26
1744228250000|2025-04-09 19:50:50|172.93|172.72|173.03|172.87|173.03|172.87|172.88|172.72|23
1744228260000|2025-04-09 19:51:00|172.98|172.82|173.03|172.87|173.03|172.87|172.98|172.82|143
1744228270000|2025-04-09 19:51:10|173.08|172.92|173.13|172.97|173.13|172.97|173.08|172.92|9
1744228280000|2025-04-09 19:51:20|173.18||173.13||173.18||173.13||10
1744228290000|2025-04-09 19:51:30|173.18|173.02|173.18|173.07|173.18|173.07|173.18|173.02|41
1744228300000|2025-04-09 19:51:40|||||||||8
1744228310000|2025-04-09 19:51:50|173.08|172.87|173.08|172.92|173.08|172.92|173.08|172.87|131
1744228320000|2025-04-09 19:52:00|173.13|172.97|173.38|173.17|173.38|173.17|173.13|172.97|117
1744228330000|2025-04-09 19:52:10|173.33|173.07|173.28|173.07|173.33|173.07|173.28|173.07|109
1744228340000|2025-04-09 19:52:20|173.43|173.12|173.43|173.22|173.43|173.22|173.43|173.07|60
1744228350000|2025-04-09 19:52:30|173.48|173.27|173.48|173.27|173.48|173.32|173.48|173.27|27
1744228360000|2025-04-09 19:52:40|173.43|173.32|173.28|173.07|173.43|173.32|173.28|173.02|98
1744228370000|2025-04-09 19:52:50|173.33|173.12|173.28|173.12|173.33|173.12|173.28|173.12|15
1744228380000|2025-04-09 19:53:00|173.23|173.17|173.38|173.22|173.38|173.22|173.23|173.17|58
1744228390000|2025-04-09 19:53:10||173.17||173.17||173.17||173.17|77
1744228400000|2025-04-09 19:53:20|173.33|173.07|173.23|173.07|173.33|173.07|173.23|173.07|47
1744228410000|2025-04-09 19:53:30|173.18|173.02|172.93|172.77|173.18|173.02|172.93|172.77|57
1744228420000|2025-04-09 19:53:40|172.88|172.72|172.88|172.72|172.88|172.72|172.88|172.72|26
1744228430000|2025-04-09 19:53:50|172.93|172.77|173.08|172.92|173.13|172.92|172.93|172.72|48
1744228440000|2025-04-09 19:54:00|173.03|172.82|172.98|172.82|173.03|172.87|172.98|172.82|56
1744228450000|2025-04-09 19:54:10|173.03|172.87|172.88|172.67|173.08|172.92|172.88|172.62|124
1744228460000|2025-04-09 19:54:20|172.83|172.62|172.63|172.47|172.83|172.62|172.63|172.42|87
1744228470000|2025-04-09 19:54:30|||||||||4
1744228480000|2025-04-09 19:54:40|172.68|172.52|172.68|172.52|172.68|172.52|172.63|172.52|23
1744228490000|2025-04-09 19:54:50|172.63|172.37|172.43|172.27|172.63|172.37|172.43|172.27|43
1744228500000|2025-04-09 19:55:00|172.53|172.32|172.43|172.32|172.58|172.42|172.43|172.27|46
1744228510000|2025-04-09 19:55:10|172.33|172.22|171.13|170.97|172.33|172.22|171.13|170.97|354
1744228520000|2025-04-09 19:55:20|171.08|170.87|171.28|171.07|171.38|171.17|170.98|170.72|173
1744228530000|2025-04-09 19:55:30|171.23|170.97|171.13|170.87|171.23|170.97|171.13|170.87|48
1744228540000|2025-04-09 19:55:40|171.18|170.92|171.33|171.12|171.33|171.12|171.18|170.92|95
1744228550000|2025-04-09 19:55:50|171.28|171.07|171.18|171.02|171.28|171.07|171.18|171.02|18
1744228560000|2025-04-09 19:56:00|171.23|171.07|171.08|170.97|171.23|171.07|171.03|170.87|134
1744228570000|2025-04-09 19:56:10|170.98|170.87|171.08|170.82|171.08|170.97|170.93|170.47|98
1744228580000|2025-04-09 19:56:20|171.03|170.97|171.13|170.97|171.13|170.97|171.03|170.67|143
1744228590000|2025-04-09 19:56:30|170.73|170.92|170.78|170.47|170.88|170.97|170.68|170.37|367
1744228600000|2025-04-09 19:56:40|170.73|170.52|170.78|170.52|170.78|170.52|170.73|170.52|96
1744228610000|2025-04-09 19:56:50|170.73|170.42|170.63|170.37|170.73|170.42|170.63|170.37|41
1744228620000|2025-04-09 19:57:00|170.58|170.32|170.68|170.52|170.68|170.52|170.58|170.32|183
1744228630000|2025-04-09 19:57:10|170.63|170.57|170.68|170.52|170.68|170.57|170.63|170.52|33
1744228640000|2025-04-09 19:57:20|170.78|170.57|170.93|170.72|171.03|170.77|170.78|170.57|110
1744228650000|2025-04-09 19:57:30|170.88|170.77|171.03|170.87|171.03|170.87|170.88|170.62|103
1744228660000|2025-04-09 19:57:40|171.08|170.92|171.28|171.12|171.28|171.17|171.03|170.87|297
1744228670000|2025-04-09 19:57:50|171.23|171.17|171.38|171.07|171.43|171.17|171.23|171.07|251
1744228680000|2025-04-09 19:58:00|171.33|171.17|171.48|171.27|171.48|171.27|171.33|171.07|94
1744228690000|2025-04-09 19:58:10|171.63|171.07|171.43|171.22|171.63|171.27|171.43|171.07|1127
1744228700000|2025-04-09 19:58:20|171.38|171.27|171.53|171.32|171.53|171.32|171.38|171.27|16
1744228720000|2025-04-09 19:58:40||171.37||171.32||171.37||171.27|7
1744228730000|2025-04-09 19:58:50|171.58|171.37|171.58|171.42|171.58|171.42|171.53|171.37|46
1744228740000|2025-04-09 19:59:00|171.43|171.32|171.58|171.37|171.63|171.37|171.43|171.32|2
1744228750000|2025-04-09 19:59:10||171.42||171.42||171.42||171.42|0
1744228760000|2025-04-09 19:59:20|171.63|171.47|171.63|171.42|171.63|171.47|171.63|171.32|53
1744228770000|2025-04-09 19:59:30|171.73|171.47|171.88|171.67|171.88|171.67|171.73|171.47|10
1744228780000|2025-04-09 19:59:40|171.83|171.57|171.83|171.57|171.88|171.57|171.83|171.57|67
1744228790000|2025-04-09 19:59:50|171.63|171.42|171.88|171.67|171.88|171.67|171.63|171.42|614
1744264860000|2025-04-10 06:01:00|171.28|171.12|171.33|171.07|171.33|171.12|171.18|170.97|15
1744264870000|2025-04-10 06:01:10|171.38|171.12|171.43|171.27|171.43|171.27|171.38|171.12|0
1744264880000|2025-04-10 06:01:20|171.48|171.32|171.43|171.22|171.48|171.37|171.43|171.22|1
1744264890000|2025-04-10 06:01:30|171.38|171.17|171.38|171.17|171.38|171.17|171.38|171.17|0
1744264900000|2025-04-10 06:01:40|171.33|171.22|171.43|171.22|171.43|171.22|171.33|171.22|2
1744264910000|2025-04-10 06:01:50|171.38|171.27|171.43|171.27|171.43|171.27|171.38|171.22|0
1744264920000|2025-04-10 06:02:00|171.38|171.32|171.23|171.07|171.38|171.32|171.23|171.07|1
1744264930000|2025-04-10 06:02:10|171.18|170.92|171.23|171.02|171.23|171.02|171.03|170.87|14
1744264940000|2025-04-10 06:02:20|171.28|171.07|171.43|171.22|171.43|171.22|171.23|171.02|27
1744264950000|2025-04-10 06:02:30|171.38|171.17|171.38|171.17|171.38|171.17|171.38|171.17|0
1744264960000|2025-04-10 06:02:40|171.43|171.22|171.58|171.32|171.58|171.37|171.43|171.22|106
1744264970000|2025-04-10 06:02:50|171.53|171.27|171.53|171.37|171.53|171.37|171.38|171.27|100
1744264980000|2025-04-10 06:03:00|171.63|171.42|171.63|171.42|171.63|171.47|171.63|171.37|5
1744264990000|2025-04-10 06:03:10|171.58|171.32|171.48|171.32|171.58|171.32|171.48|171.32|7
1744265000000|2025-04-10 06:03:20|171.43|171.27|171.38|171.17|171.43|171.27|171.33|171.17|86
1744265020000|2025-04-10 06:03:40|171.33||171.38||171.38||171.33||0
1744265030000|2025-04-10 06:03:50|171.33|171.27|171.48|171.27|171.48|171.32|171.33|171.27|2
1744265040000|2025-04-10 06:04:00|171.53|171.32|171.68|171.52|171.68|171.52|171.53|171.32|9
1744265050000|2025-04-10 06:04:10||171.57||171.47||171.57||171.47|2
1744265060000|2025-04-10 06:04:20||171.52||171.47||171.52||171.47|0
1744265070000|2025-04-10 06:04:30|171.63||171.68||171.68||171.63||0
1744265080000|2025-04-10 06:04:40||171.52||171.47||171.52||171.47|0
1744265090000|2025-04-10 06:04:50|171.63|171.32|171.58|171.32|171.63|171.32|171.58|171.32|17
1744265100000|2025-04-10 06:05:00|171.53|171.37|171.53|171.37|171.53|171.37|171.53|171.37|0
1744265110000|2025-04-10 06:05:10|171.63|171.42|171.63|171.42|171.63|171.42|171.63|171.37|15
1744265120000|2025-04-10 06:05:20|171.53|171.47|171.53|171.32|171.53|171.47|171.53|171.32|5
1744265140000|2025-04-10 06:05:40|171.43|171.37|171.38|171.27|171.43|171.37|171.38|171.27|4
1744265150000|2025-04-10 06:05:50|171.58|171.37|171.58|171.37|171.58|171.37|171.58|171.37|27
1744265160000|2025-04-10 06:06:00|171.43|171.32|171.43|171.27|171.43|171.32|171.43|171.27|4
1744265170000|2025-04-10 06:06:10|171.28|171.32|171.28|171.02|171.28|171.32|171.28|171.02|70
1744265180000|2025-04-10 06:06:20|171.23|170.97|171.18|170.97|171.23|170.97|171.18|170.97|0
1744265190000|2025-04-10 06:06:30|171.23|171.02|171.23|171.07|171.23|171.07|171.23|171.02|1
1744265200000|2025-04-10 06:06:40|171.13|171.02|171.23|171.02|171.23|171.07|171.13|171.02|2
1744265210000|2025-04-10 06:06:50|171.18|171.07|171.18|171.07|171.18|171.07|171.18|171.02|0
1744265220000|2025-04-10 06:07:00|171.13|170.97|171.13|170.97|171.13|170.97|171.13|170.97|20
1744265230000|2025-04-10 06:07:10|171.08|171.02|171.13|170.97|171.13|171.02|171.08|170.97|9
1744265240000|2025-04-10 06:07:20||171.02||171.02||171.02||170.97|0
1744265250000|2025-04-10 06:07:30|171.08|170.87|171.23|171.02|171.28|171.07|171.08|170.87|321
1744265260000|2025-04-10 06:07:40|171.28||171.28||171.28||171.28||0
1744265280000|2025-04-10 06:08:00|171.18|171.07|171.13|171.02|171.18|171.07|171.13|170.92|187
1744265290000|2025-04-10 06:08:10|171.18|171.12|171.28|171.12|171.28|171.12|171.18|171.12|152
1744265300000|2025-04-10 06:08:20||171.17||171.12||171.17||171.12|9
1744265310000|2025-04-10 06:08:30|171.18|171.02|171.18|171.07|171.18|171.07|171.13|171.02|105
1744265320000|2025-04-10 06:08:40|171.23|171.02|171.18|171.02|171.23|171.02|171.18|171.02|1
1744265340000|2025-04-10 06:09:00|171.28|171.07|171.28|171.07|171.28|171.12|171.28|171.07|5
1744265350000|2025-04-10 06:09:10|171.23|171.12|171.23|171.07|171.23|171.12|171.23|171.07|0
1744265360000|2025-04-10 06:09:20|171.18|171.02|171.18|171.02|171.18|171.02|171.18|171.02|21
1744265370000|2025-04-10 06:09:30|171.13||171.13||171.13||171.13||62
1744265380000|2025-04-10 06:09:40|171.08|170.92|171.23|171.02|171.23|171.02|171.08|170.92|109
1744265390000|2025-04-10 06:09:50|171.13||171.13||171.13||171.13||0
1744265400000|2025-04-10 06:10:00|171.23|171.07|171.23|171.07|171.23|171.07|171.18|171.07|1
1744265410000|2025-04-10 06:10:10|171.18|171.02|171.18|171.02|171.18|171.02|171.18|171.02|18
1744265420000|2025-04-10 06:10:20|171.23|171.07|171.23|171.02|171.33|171.17|171.18|171.02|50
1744265430000|2025-04-10 06:10:30|171.28|171.07|171.18|171.02|171.28|171.07|171.18|171.02|4
1744265440000|2025-04-10 06:10:40|171.23|171.07|171.23|171.07|171.23|171.07|171.23|171.07|0
1744265450000|2025-04-10 06:10:50|171.28|171.27|171.48|171.27|171.48|171.27|171.28|171.27|54
1744265460000|2025-04-10 06:11:00|171.43|171.32|171.48|171.27|171.48|171.32|171.38|171.22|2
1744265470000|2025-04-10 06:11:10|171.53|171.32|171.43|171.27|171.58|171.37|171.43|171.27|10
1744265480000|2025-04-10 06:11:20|171.38|171.17|171.38|171.17|171.38|171.17|171.38|171.17|24
1744265490000|2025-04-10 06:11:30|171.33|171.07|171.13|171.02|171.33|171.07|171.13|171.02|28
1744265500000|2025-04-10 06:11:40|||||||||19
1744265510000|2025-04-10 06:11:50|171.18||171.18||171.18||171.18||50
1744265520000|2025-04-10 06:12:00|171.28|171.07|171.28|171.12|171.28|171.12|171.28|171.07|9
1744265530000|2025-04-10 06:12:10|171.38|171.17|171.38|171.17|171.38|171.17|171.38|171.17|2
1744265540000|2025-04-10 06:12:20|171.18|171.02|171.18|171.02|171.18|171.02|171.18|171.02|30
1744265560000|2025-04-10 06:12:40|171.13|170.92|171.13|171.02|171.13|171.02|171.08|170.92|80
1744265570000|2025-04-10 06:12:50|171.18|170.97|171.18|171.02|171.18|171.02|171.18|170.97|80
1744265580000|2025-04-10 06:13:00|171.23|171.07|171.18|171.02|171.23|171.07|171.13|171.02|2
1744265590000|2025-04-10 06:13:10|171.13|170.92|171.13|171.02|171.13|171.02|171.08|170.92|10
1744265600000|2025-04-10 06:13:20|171.18|171.07|171.23|171.07|171.23|171.07|171.18|171.02|0
1744265610000|2025-04-10 06:13:30|171.13|171.02|171.23|171.07|171.23|171.07|171.13|171.02|1
1744265620000|2025-04-10 06:13:40|171.18|171.02|171.13|171.02|171.23|171.02|171.13|171.02|28
1744265630000|2025-04-10 06:13:50|||||||||50
1744265640000|2025-04-10 06:14:00|171.23|171.07|171.18|171.02|171.23|171.07|171.18|171.02|2
1744265650000|2025-04-10 06:14:10|171.13||171.18||171.18||171.13||1
1744265660000|2025-04-10 06:14:20|171.13|171.07|171.13|171.02|171.18|171.07|171.13|171.02|15
1744265670000|2025-04-10 06:14:30|171.18||171.18||171.18||171.18||4
1744265680000|2025-04-10 06:14:40|171.13||171.18||171.18||171.13||0
1744265700000|2025-04-10 06:15:00|171.13|170.92|171.13|171.02|171.13|171.02|171.13|170.92|93
1744265710000|2025-04-10 06:15:10|171.23|171.07|171.33|171.17|171.33|171.17|171.23|171.07|175
1744265720000|2025-04-10 06:15:20|171.43|171.22|171.43|171.27|171.48|171.27|171.43|171.22|2
1744265730000|2025-04-10 06:15:30|171.48|171.32|171.48|171.32|171.53|171.32|171.43|171.32|0
1744265740000|2025-04-10 06:15:40|171.43|171.22|171.38|171.22|171.43|171.27|171.38|171.22|15
1744265750000|2025-04-10 06:15:50|171.43|171.27|171.28|171.12|171.48|171.27|171.28|171.12|48
1744265760000|2025-04-10 06:16:00|171.23|171.07|171.18|171.02|171.28|171.12|171.13|171.02|41
1744265770000|2025-04-10 06:16:10|171.23|171.07|171.38|171.22|171.38|171.22|171.23|171.07|4
1744265780000|2025-04-10 06:16:20|171.43|171.27|171.48|171.32|171.48|171.32|171.43|171.27|2
1744265790000|2025-04-10 06:16:30|171.43|171.27|171.43|171.27|171.48|171.27|171.43|171.27|1
1744265800000|2025-04-10 06:16:40|171.48|171.32|171.48|171.32|171.48|171.32|171.48|171.32|0
1744265820000|2025-04-10 06:17:00|171.58|171.37|171.53|171.32|171.58|171.37|171.43|171.32|10
1744265830000|2025-04-10 06:17:10|171.48|171.37|171.53|171.37|171.53|171.37|171.43|171.37|2
1744265840000|2025-04-10 06:17:20|171.48|171.32|171.48|171.32|171.53|171.32|171.48|171.32|3
1744265850000|2025-04-10 06:17:30|171.43|171.27|171.43|171.27|171.43|171.27|171.43|171.27|2
1744265860000|2025-04-10 06:17:40|171.38|171.22|171.43|171.27|171.43|171.27|171.38|171.22|31
1744265870000|2025-04-10 06:17:50|171.38|171.32|171.53|171.37|171.58|171.37|171.38|171.27|81
1744265880000|2025-04-10 06:18:00|171.58|171.42|171.63|171.42|171.63|171.52|171.53|171.37|24
1744265900000|2025-04-10 06:18:20|171.58|171.47|171.63|171.52|171.63|171.52|171.58|171.42|0
1744265910000|2025-04-10 06:18:30||171.47||171.52||171.52||171.47|1
1744265920000|2025-04-10 06:18:40|171.73|171.47|171.73|171.57|171.73|171.57|171.73|171.47|1
1744265930000|2025-04-10 06:18:50|171.78|171.67|171.78|171.62|171.78|171.67|171.78|171.62|6
1744265940000|2025-04-10 06:19:00|171.83||171.83||171.83||171.83||0
1744265950000|2025-04-10 06:19:10||171.67||171.67||171.67||171.67|0
1744265960000|2025-04-10 06:19:20|171.88|171.72|171.83|171.67|171.88|171.72|171.83|171.67|0
1744265970000|2025-04-10 06:19:30|171.78|171.62|171.73|171.57|171.78|171.62|171.73|171.57|1
1744265980000|2025-04-10 06:19:40|171.83|171.62|171.78|171.62|171.83|171.67|171.78|171.62|9
1744265990000|2025-04-10 06:19:50|171.73|171.57|171.73|171.52|171.73|171.57|171.73|171.52|1
1744266000000|2025-04-10 06:20:00||171.57||171.57||171.62||171.57|0
1744266010000|2025-04-10 06:20:10||171.62||171.57||171.62||171.57|0
1744266020000|2025-04-10 06:20:20|171.68|171.52|171.63|171.47|171.68|171.52|171.63|171.47|39
1744266030000|2025-04-10 06:20:30|171.73|171.52|171.73|171.57|171.73|171.57|171.73|171.52|6
1744266040000|2025-04-10 06:20:40|171.83|171.62|171.83|171.62|171.83|171.62|171.83|171.62|1
1744266050000|2025-04-10 06:20:50|171.78|171.67|171.83|171.62|171.83|171.67|171.78|171.62|1
1744266060000|2025-04-10 06:21:00|171.78|171.67|171.78|171.62|171.78|171.67|171.78|171.62|159
1744266070000|2025-04-10 06:21:10|171.83|171.67|171.78|171.62|171.83|171.67|171.78|171.62|9
1744266080000|2025-04-10 06:21:20|171.68|171.52|171.68|171.52|171.68|171.57|171.68|171.52|12
1744266090000|2025-04-10 06:21:30|171.78|171.57|171.83|171.67|171.83|171.67|171.78|171.57|16
1744266100000|2025-04-10 06:21:40||171.72||171.72||171.72||171.72|4
1744266120000|2025-04-10 06:22:00|171.78|171.62|171.78|171.62|171.78|171.62|171.78|171.62|65
1744266130000|2025-04-10 06:22:10|||||||||1
1744266140000|2025-04-10 06:22:20||171.67||171.67||171.67||171.67|17
1744266150000|2025-04-10 06:22:30|||||||||36
1744266160000|2025-04-10 06:22:40|171.88||171.78||171.88||171.78||80
1744266170000|2025-04-10 06:22:50|171.88|171.72|171.88|171.72|171.88|171.72|171.83|171.72|53
1744266180000|2025-04-10 06:23:00|171.83||171.83||171.88||171.83||45
1744266190000|2025-04-10 06:23:10|171.93|171.77|171.93|171.77|171.93|171.77|171.93|171.77|1
1744266200000|2025-04-10 06:23:20|171.88|171.72|171.93|171.77|171.93|171.77|171.88|171.72|1
1744266210000|2025-04-10 06:23:30|171.88|171.72|171.93|171.77|171.93|171.77|171.88|171.72|0
1744266220000|2025-04-10 06:23:40|171.98|171.82|171.98|171.82|171.98|171.82|171.98|171.77|0
1744266230000|2025-04-10 06:23:50|171.93|171.72|171.93|171.72|171.93|171.72|171.88|171.72|4
1744266240000|2025-04-10 06:24:00|171.88|171.77|171.93|171.82|171.98|171.82|171.88|171.72|0
1744266250000|2025-04-10 06:24:10|171.98|171.87|172.03|171.87|172.03|171.87|171.98|171.87|28
1744266260000|2025-04-10 06:24:20|171.98||172.03||172.03||171.98||9
1744266270000|2025-04-10 06:24:30|172.13|171.92|172.13|171.92|172.23|172.07|172.13|171.92|163
1744266280000|2025-04-10 06:24:40|172.18|171.97|172.18|172.02|172.18|172.02|172.18|171.97|0
1744266290000|2025-04-10 06:24:50|172.13|171.97|172.08|171.97|172.18|171.97|172.08|171.97|4
1744266300000|2025-04-10 06:25:00|172.13|171.87|172.13|171.97|172.18|172.02|172.03|171.87|20
1744266310000|2025-04-10 06:25:10|172.08||172.13||172.13||172.08||14
1744266320000|2025-04-10 06:25:20|172.18|172.02|172.18|171.97|172.18|172.02|172.18|171.97|41
1744266330000|2025-04-10 06:25:30|172.13|172.02|172.18|172.02|172.18|172.02|172.13|172.02|0
1744266340000|2025-04-10 06:25:40|172.13|171.97|172.08|171.97|172.13|172.02|172.08|171.97|2
1744266350000|2025-04-10 06:25:50|172.13|172.02|172.13|172.02|172.13|172.02|172.13|172.02|130
1744266360000|2025-04-10 06:26:00|172.18||172.18||172.18||172.13||4
1744266370000|2025-04-10 06:26:10|172.23|172.07|172.23|172.07|172.23|172.07|172.23|172.07|0
1744266380000|2025-04-10 06:26:20|172.18|172.17|172.28|172.17|172.28|172.17|172.18|172.17|15
1744266390000|2025-04-10 06:26:30|172.23|172.12|172.23|172.07|172.23|172.12|172.23|172.07|9
1744266400000|2025-04-10 06:26:40|172.28|172.12|172.28|172.17|172.28|172.17|172.28|172.12|0
1744266410000|2025-04-10 06:26:50|172.23|172.07|172.28|172.12|172.28|172.12|172.23|172.07|5
1744266420000|2025-04-10 06:27:00|172.23|172.17|172.23|172.12|172.28|172.17|172.23|172.12|3
1744266430000|2025-04-10 06:27:10|172.18|172.07|172.23|172.07|172.23|172.07|172.18|172.07|131
1744266440000|2025-04-10 06:27:20|172.18||172.23||172.23||172.18||8
1744266450000|2025-04-10 06:27:30|172.18|172.17|172.28|172.17|172.28|172.17|172.18|172.17|18
1744266460000|2025-04-10 06:27:40|||||||||7
1744266470000|2025-04-10 06:27:50|172.23|172.12|172.18|172.02|172.28|172.12|172.18|172.02|42
1744266480000|2025-04-10 06:28:00|172.13|171.97|172.13|171.97|172.18|171.97|172.13|171.97|44
1744266490000|2025-04-10 06:28:10|172.23|172.02|172.23|172.07|172.23|172.07|172.23|172.02|11
1744266510000|2025-04-10 06:28:30|172.28|172.12|172.28|172.12|172.28|172.12|172.28|172.12|3
1744266530000|2025-04-10 06:28:50|172.23|172.17|172.28|172.12|172.28|172.17|172.23|172.12|0
1744266540000|2025-04-10 06:29:00|172.18|172.02|172.23|172.02|172.23|172.07|172.13|172.02|9
1744266550000|2025-04-10 06:29:10|172.18|172.07|172.23|172.07|172.23|172.07|172.13|172.02|43
1744266560000|2025-04-10 06:29:20||172.12||172.12||172.12||172.12|1
1744266570000|2025-04-10 06:29:30||172.07||172.07||172.07||172.07|8
1744266580000|2025-04-10 06:29:40|172.28|172.12|172.38|172.17|172.38|172.17|172.28|172.12|0
1744266590000|2025-04-10 06:29:50|172.33|172.07|172.28|172.12|172.33|172.12|172.23|172.07|2
1744266600000|2025-04-10 06:30:00|172.33|172.17|172.28|172.12|172.33|172.17|172.23|172.12|4
1744266610000|2025-04-10 06:30:10|172.33|172.17|172.23|172.12|172.33|172.17|172.23|172.07|9
1744266620000|2025-04-10 06:30:20|172.28||172.28||172.28||172.23||0
1744266630000|2025-04-10 06:30:30|172.23|172.07|172.18|172.07|172.23|172.07|172.18|172.07|32
1744266640000|2025-04-10 06:30:40|172.23|172.12|172.23|172.07|172.28|172.12|172.23|172.07|2
1744266650000|2025-04-10 06:30:50||172.12||172.07||172.12||172.07|1
1744266660000|2025-04-10 06:31:00|172.18|172.02|172.23|172.07|172.23|172.07|172.18|172.02|8
1744266670000|2025-04-10 06:31:10|172.28|172.12|172.33|172.17|172.33|172.17|172.28|172.12|16
1744266680000|2025-04-10 06:31:20||172.22||172.22||172.22||172.17|0
1744266690000|2025-04-10 06:31:30|172.38||172.38||172.38||172.38||1
1744266700000|2025-04-10 06:31:40|172.48|172.27|172.43|172.27|172.48|172.37|172.43|172.27|12
1744266710000|2025-04-10 06:31:50|172.38|172.22|172.38|172.22|172.38|172.22|172.33|172.17|5
1744266720000|2025-04-10 06:32:00|172.33|172.17|172.33|172.17|172.33|172.17|172.33|172.17|0
1744266740000|2025-04-10 06:32:20|172.28|172.12|172.33|172.17|172.33|172.17|172.28|172.12|3
1744266750000|2025-04-10 06:32:30|172.43|172.22|172.43|172.27|172.43|172.27|172.43|172.22|1
1744266760000|2025-04-10 06:32:40|172.53|172.32|172.53|172.37|172.53|172.37|172.48|172.32|58
1744266770000|2025-04-10 06:32:50|172.58|172.42|172.53|172.37|172.58|172.42|172.53|172.37|4
1744266780000|2025-04-10 06:33:00|172.58|172.42|172.48|172.32|172.58|172.42|172.43|172.27|16
1744266790000|2025-04-10 06:33:10|172.53|172.37|172.53|172.37|172.53|172.37|172.53|172.37|0
1744266800000|2025-04-10 06:33:20|172.58||172.53||172.58||172.53||0
1744266810000|2025-04-10 06:33:30||172.42||172.37||172.42||172.37|1
1744266820000|2025-04-10 06:33:40|172.48|172.27|172.43|172.27|172.48|172.32|172.43|172.27|4
1744266830000|2025-04-10 06:33:50|172.48|172.32|172.43|172.27|172.48|172.32|172.43|172.27|7
1744266840000|2025-04-10 06:34:00|172.48|172.32|172.43|172.27|172.48|172.32|172.43|172.27|7
1744266850000|2025-04-10 06:34:10||172.32||172.27||172.32||172.27|10
1744266860000|2025-04-10 06:34:20|172.38|172.32|172.43|172.27|172.43|172.32|172.38|172.27|2
1744266870000|2025-04-10 06:34:30|172.38||172.43||172.43||172.38||0
1744266880000|2025-04-10 06:34:40|172.28|172.32|172.33|172.17|172.33|172.32|172.28|172.12|18
1744266890000|2025-04-10 06:34:50|172.28||172.33||172.33||172.28||10
1744266900000|2025-04-10 06:35:00|172.28|172.12|172.23|172.12|172.33|172.17|172.23|172.12|133
1744266910000|2025-04-10 06:35:10|172.18|172.07|172.23|172.07|172.23|172.07|172.18|172.07|2
1744266920000|2025-04-10 06:35:20|172.18|172.02|172.23|172.02|172.23|172.07|172.18|172.02|7
1744266930000|2025-04-10 06:35:30|172.18|172.07|172.18|172.02|172.23|172.07|172.18|172.02|10
1744266940000|2025-04-10 06:35:40|172.08|171.97|172.18|172.02|172.18|172.02|172.08|171.97|52
1744266950000|2025-04-10 06:35:50|172.23|172.07|172.08|171.92|172.23|172.07|172.08|171.92|36
1744266960000|2025-04-10 06:36:00||171.97||171.97||171.97||171.97|0
1744266970000|2025-04-10 06:36:10|172.18|172.02|172.08|171.97|172.18|172.02|172.08|171.97|107
1744266980000|2025-04-10 06:36:20|172.13|172.02|172.18|172.02|172.18|172.02|172.13|172.02|0
1744266990000|2025-04-10 06:36:30|172.13||172.13||172.13||172.13||0
1744267000000|2025-04-10 06:36:40||171.97||171.97||171.97||171.97|11
1744267010000|2025-04-10 06:36:50|172.18|171.92|172.08|171.92|172.18|171.92|172.08|171.92|47
1744267020000|2025-04-10 06:37:00|172.13|171.97|172.23|172.07|172.23|172.07|172.13|171.97|108
1744267030000|2025-04-10 06:37:10|172.18|172.02|172.13|171.97|172.18|172.02|172.13|171.97|10
1744267050000|2025-04-10 06:37:30|172.08|172.02|172.03|171.92|172.13|172.02|172.03|171.92|44
1744267060000|2025-04-10 06:37:40|172.08||172.08||172.08||172.08||0
1744267070000|2025-04-10 06:37:50|172.13|171.97|172.13|171.97|172.13|171.97|172.13|171.97|27
1744267080000|2025-04-10 06:38:00|||||||||13
1744267090000|2025-04-10 06:38:10|172.23|172.07|172.33|172.17|172.33|172.17|172.23|172.07|241
1744267100000|2025-04-10 06:38:20|172.43|172.22|172.43|172.27|172.58|172.37|172.43|172.22|188
1744267110000|2025-04-10 06:38:30|172.48|172.32|172.53|172.37|172.53|172.37|172.48|172.27|19
1744267120000|2025-04-10 06:38:40|172.58|172.42|172.63|172.47|172.63|172.47|172.58|172.42|101
1744267130000|2025-04-10 06:38:50|172.58||172.58||172.58||172.58||129
1744267140000|2025-04-10 06:39:00|172.63|172.52|172.68|172.47|172.68|172.52|172.58|172.47|78
1744267150000|2025-04-10 06:39:10|172.63||172.68||172.68||172.63||5
1744267160000|2025-04-10 06:39:20||172.52||172.47||172.52||172.47|10
1744267170000|2025-04-10 06:39:30|172.78|172.52|172.83|172.67|172.88|172.67|172.78|172.47|87
1744267180000|2025-04-10 06:39:40|172.93|172.62|172.88|172.72|172.93|172.72|172.88|172.62|75
1744267190000|2025-04-10 06:39:50|172.93|172.67|172.98|172.77|172.98|172.77|172.93|172.67|1
1744267200000|2025-04-10 06:40:00|172.93|172.82|173.03|172.92|173.03|172.92|172.93|172.82|10
1744267210000|2025-04-10 06:40:10|173.08|172.97|173.23|173.07|173.23|173.07|173.08|172.97|282
1744267220000|2025-04-10 06:40:20|173.33|173.12|173.33|173.17|173.33|173.17|173.33|173.12|38
1744267230000|2025-04-10 06:40:30|173.38|173.22|173.38|173.27|173.43|173.27|173.38|173.22|605
1744267240000|2025-04-10 06:40:40|||||||||4
1744267250000|2025-04-10 06:40:50|||||||||167
1744267260000|2025-04-10 06:41:00|173.48|173.32|173.58|173.42|173.58|173.42|173.48|173.32|118
1744267270000|2025-04-10 06:41:10|173.53|173.47|173.63|173.52|173.63|173.52|173.53|173.47|50
1744267280000|2025-04-10 06:41:20|173.58|173.47|173.53|173.32|173.58|173.47|173.53|173.32|134
1744267290000|2025-04-10 06:41:30|173.48|173.27|173.38|173.22|173.48|173.27|173.33|173.12|127
1744267300000|2025-04-10 06:41:40|173.48|173.32|173.58|173.42|173.58|173.42|173.48|173.32|3
1744267310000|2025-04-10 06:41:50|173.63|173.47|173.63|173.47|173.63|173.47|173.63|173.47|0
1744267320000|2025-04-10 06:42:00|173.58|173.52|173.63|173.47|173.63|173.52|173.58|173.47|54
1744267330000|2025-04-10 06:42:10|173.73|173.52|173.68|173.47|173.73|173.52|173.58|173.47|79
1744267340000|2025-04-10 06:42:20|173.73||173.63||173.73||173.58||70
1744267350000|2025-04-10 06:42:30|173.58|173.42|173.58|173.42|173.58|173.42|173.58|173.42|44
1744267360000|2025-04-10 06:42:40|173.53||173.58||173.58||173.53||49
1744267370000|2025-04-10 06:42:50|||||||||14
1744267380000|2025-04-10 06:43:00|173.53||173.58||173.58||173.53||1
1744267390000|2025-04-10 06:43:10|173.53||173.53||173.63||173.53||52
1744267400000|2025-04-10 06:43:20|173.68|173.47|173.68|173.47|173.73|173.47|173.68|173.47|103
1744267410000|2025-04-10 06:43:30|173.73|173.52|173.78|173.57|173.78|173.57|173.73|173.52|46
1744267420000|2025-04-10 06:43:40||173.62||173.62||173.62||173.62|0
1744267430000|2025-04-10 06:43:50|173.83|173.67|173.78|173.62|173.83|173.67|173.78|173.62|3
1744267440000|2025-04-10 06:44:00|173.83|173.57|173.78|173.57|173.83|173.57|173.68|173.57|50
1744267450000|2025-04-10 06:44:10|173.73||173.73||173.73||173.73||0
1744267460000|2025-04-10 06:44:20|173.78|173.67|173.78|173.67|173.78|173.67|173.78|173.67|4
1744267470000|2025-04-10 06:44:30|173.73|173.57|173.73|173.52|173.73|173.57|173.73|173.52|188
1744267480000|2025-04-10 06:44:40|173.68|173.57|173.78|173.62|173.78|173.62|173.68|173.57|0
1744267490000|2025-04-10 06:44:50|173.73|173.57|173.73|173.52|173.73|173.62|173.73|173.52|8
1744267500000|2025-04-10 06:45:00|173.68|173.42|173.63|173.42|173.68|173.42|173.63|173.42|29
1744267510000|2025-04-10 06:45:10|173.58|173.37|173.53|173.37|173.58|173.37|173.53|173.37|44
1744267520000|2025-04-10 06:45:20|173.03|172.77|173.23|173.02|173.23|173.02|173.03|172.77|613
1744267530000|2025-04-10 06:45:30|173.13|173.07|173.58|173.32|173.58|173.32|173.13|173.07|117
1744267540000|2025-04-10 06:45:40|173.63|173.37|173.63|173.42|173.63|173.42|173.63|173.37|3
1744267550000|2025-04-10 06:45:50|173.88|173.62|173.83|173.62|173.88|173.62|173.83|173.62|193
1744267560000|2025-04-10 06:46:00|173.78|173.57|173.68|173.52|173.78|173.57|173.68|173.52|98
1744267570000|2025-04-10 06:46:10|173.73||173.73||173.73||173.73||1
1744267580000|2025-04-10 06:46:20||173.57||173.57||173.57||173.57|0
1744267590000|2025-04-10 06:46:30|173.63|173.47|173.63|173.47|173.63|173.47|173.63|173.47|29
1744267600000|2025-04-10 06:46:40|173.73|173.52|173.88|173.62|173.88|173.62|173.73|173.52|152
1744267610000|2025-04-10 06:46:50|173.83|173.57|173.73|173.52|173.83|173.57|173.73|173.52|32
1744267620000|2025-04-10 06:47:00|173.68|173.57|173.68|173.47|173.73|173.57|173.68|173.47|40
1744267630000|2025-04-10 06:47:10|173.63||173.63||173.63||173.63||0
1744267640000|2025-04-10 06:47:20|||||||||50
1744267650000|2025-04-10 06:47:30|173.58|173.52|173.63|173.47|173.63|173.52|173.58|173.47|28
1744267660000|2025-04-10 06:47:40|173.58|173.42|173.53|173.37|173.58|173.42|173.53|173.37|100
1744267680000|2025-04-10 06:48:00|173.48|173.32|173.43|173.32|173.48|173.32|173.43|173.32|58
1744267690000|2025-04-10 06:48:10|173.53|173.37|173.68|173.47|173.68|173.47|173.53|173.37|55
1744267700000|2025-04-10 06:48:20||173.52||173.52||173.52||173.52|1
1744267710000|2025-04-10 06:48:30|173.78|173.62|173.83|173.62|173.83|173.62|173.78|173.62|50
1744267720000|2025-04-10 06:48:40|173.78|173.67|173.83|173.67|173.83|173.67|173.78|173.67|1
1744267760000|2025-04-10 06:49:20|173.73|173.57|173.73|173.57|173.73|173.57|173.73|173.57|43
1744267770000|2025-04-10 06:49:30|||||||||2
1744267790000|2025-04-10 06:49:50|173.68||173.68||173.68||173.68||3
1744267800000|2025-04-10 06:50:00|||||||||11
1744267810000|2025-04-10 06:50:10||173.52||173.52||173.52||173.52|80
1744267820000|2025-04-10 06:50:20||173.57||173.57||173.57||173.52|0
1744267830000|2025-04-10 06:50:30|173.73|173.52|173.73|173.57|173.73|173.57|173.73|173.52|61
1744267840000|2025-04-10 06:50:40|173.83|173.67|173.98|173.77|173.98|173.77|173.83|173.67|123
1744267860000|2025-04-10 06:51:00||173.82||173.82||173.82||173.82|22
1744267880000|2025-04-10 06:51:20|173.88|173.77|173.88|173.77|173.88|173.77|173.88|173.77|16
1744267890000|2025-04-10 06:51:30|173.98|173.82|173.98|173.82|173.98|173.82|173.98|173.82|87
1744267900000|2025-04-10 06:51:40|174.13|173.92|174.23|174.02|174.23|174.02|174.13|173.92|297
1744267910000|2025-04-10 06:51:50|174.18|173.97|174.13|173.92|174.18|173.97|174.13|173.92|19
1744267920000|2025-04-10 06:52:00|174.08|173.97|174.03|173.87|174.08|173.97|174.03|173.87|81
1744267930000|2025-04-10 06:52:10|173.98|173.82|173.98|173.82|173.98|173.82|173.98|173.82|27
1744267940000|2025-04-10 06:52:20|173.93|173.72|173.93|173.77|173.93|173.77|173.93|173.72|25
1744267950000|2025-04-10 06:52:30|173.98|173.87|173.98|173.82|173.98|173.87|173.93|173.77|12
1744267960000|2025-04-10 06:52:40|174.08|173.92|174.13|173.97|174.13|173.97|174.08|173.92|151
1744267970000|2025-04-10 06:52:50|174.18|174.02|174.13|173.92|174.18|174.02|174.13|173.92|175
1744267980000|2025-04-10 06:53:00|174.08|173.87|174.08|173.92|174.08|173.92|173.98|173.87|125
1744268010000|2025-04-10 06:53:30|173.98|173.82|173.98|173.82|173.98|173.82|173.98|173.82|70
1744268020000|2025-04-10 06:53:40|173.88|173.72|173.88|173.72|173.88|173.72|173.88|173.72|35
1744268030000|2025-04-10 06:53:50|173.83|173.62|173.83|173.67|173.88|173.72|173.83|173.62|96
1744268040000|2025-04-10 06:54:00|173.78|173.62|173.78|173.62|173.78|173.62|173.78|173.62|26
1744268050000|2025-04-10 06:54:10|173.88|173.72|173.98|173.82|173.98|173.82|173.88|173.72|20
1744268070000|2025-04-10 06:54:30|173.93||173.98||173.98||173.93||2
1744268080000|2025-04-10 06:54:40|174.03|173.87|174.08|173.87|174.08|173.87|174.03|173.87|127
1744268090000|2025-04-10 06:54:50|174.18|173.92|174.23|174.07|174.23|174.07|174.18|173.92|156
1744268100000|2025-04-10 06:55:00|174.33|174.12|174.48|174.32|174.53|174.32|174.33|174.12|430
1744268110000|2025-04-10 06:55:10|174.53|174.37|174.43|174.27|174.58|174.42|174.43|174.27|117
1744268120000|2025-04-10 06:55:20|174.38|174.22|174.33|174.17|174.38|174.22|174.28|174.17|137
1744268130000|2025-04-10 06:55:30|174.28|174.02|174.23|174.02|174.28|174.02|174.23|174.02|83
1744268140000|2025-04-10 06:55:40|174.13|174.07|174.03|173.92|174.23|174.07|174.03|173.92|43
1744268150000|2025-04-10 06:55:50|173.93|173.82|174.03|173.87|174.03|173.87|173.93|173.82|36
1744268160000|2025-04-10 06:56:00|174.33|174.12|174.53|174.27|174.63|174.42|174.33|174.12|750
1744268170000|2025-04-10 06:56:10|174.48|174.32|174.48|174.22|174.48|174.32|174.48|174.22|26
1744268180000|2025-04-10 06:56:20|174.43|174.17|174.43|174.17|174.43|174.17|174.43|174.17|29
1744268190000|2025-04-10 06:56:30|174.48|174.22|174.63|174.47|174.63|174.47|174.48|174.22|152
1744268200000|2025-04-10 06:56:40|174.58|174.37|174.58|174.42|174.58|174.42|174.58|174.37|9
1744268210000|2025-04-10 06:56:50||174.37||174.37||174.37||174.37|34
1744268220000|2025-04-10 06:57:00|174.38|174.17|174.38|174.17|174.38|174.17|174.38|174.17|76
1744268230000|2025-04-10 06:57:10|174.43|174.22|174.43|174.22|174.43|174.22|174.43|174.17|18
1744268240000|2025-04-10 06:57:20|174.28|174.17|174.28|174.17|174.28|174.17|174.28|174.17|152
1744268250000|2025-04-10 06:57:30|174.38|174.27|174.33|174.22|174.38|174.27|174.33|174.22|85
1744268260000|2025-04-10 06:57:40|174.28|174.17|174.28|174.12|174.28|174.17|174.28|174.12|70
1744268270000|2025-04-10 06:57:50|174.23|174.17|174.33|174.12|174.33|174.17|174.23|174.12|52
1744268280000|2025-04-10 06:58:00|174.23|174.17|174.33|174.17|174.33|174.17|174.23|174.12|5
1744268290000|2025-04-10 06:58:10|174.38|174.22|174.38|174.27|174.38|174.27|174.38|174.22|3
1744268300000|2025-04-10 06:58:20|174.53|174.37|174.68|174.47|174.68|174.47|174.53|174.37|341
1744268310000|2025-04-10 06:58:30||174.52||174.57||174.57||174.52|67
1744268320000|2025-04-10 06:58:40|174.78|174.62|174.93|174.72|174.93|174.72|174.78|174.62|455
1744268330000|2025-04-10 06:58:50|174.98|174.77|175.03|174.92|175.03|174.92|174.93|174.77|26
1744268340000|2025-04-10 06:59:00|175.13|174.87|175.23|175.07|175.43|175.22|175.13|174.87|626
1744268350000|2025-04-10 06:59:10|175.33|175.12|175.58|175.37|175.58|175.47|175.33|175.12|614
1744268360000|2025-04-10 06:59:20|175.63|175.42|175.63|175.47|175.63|175.47|175.43|175.22|351
1744268370000|2025-04-10 06:59:30|175.73|175.52|176.68|176.52|176.68|176.52|175.73|175.52|1739
1744268380000|2025-04-10 06:59:40|176.83|176.57|176.53|176.42|177.28|177.07|176.48|176.27|1422
1744268390000|2025-04-10 06:59:50|176.48|176.27|176.73|176.47|177.33|177.22|176.38|176.17|1110
1744268400000|2025-04-10 07:00:00|176.93|176.77|176.73|176.57|177.13|176.97|176.68|176.52|1221
1744268410000|2025-04-10 07:00:10|176.83|176.62|176.18|176.02|176.83|176.67|176.18|176.02|950
1744268420000|2025-04-10 07:00:20|176.13|176.07|175.98|175.82|176.28|176.07|175.93|175.82|454
1744268430000|2025-04-10 07:00:30|175.93|175.87|175.73|175.57|175.93|175.87|175.48|175.32|964
1744268440000|2025-04-10 07:00:40|175.68|175.62|175.78|175.57|175.98|175.82|175.63|175.52|792
1744268450000|2025-04-10 07:00:50|175.83|175.67|175.37|175.24|175.93|175.82|175.37|175.24|251
1744268460000|2025-04-10 07:01:00|175.32|175.29|175.52|175.39|175.62|175.54|175.32|175.19|496
1744268470000|2025-04-10 07:01:10|175.47|175.44|175.67|175.54|175.67|175.54|175.47|175.34|139
1744268480000|2025-04-10 07:01:20|175.57|175.59|175.77|175.64|175.87|175.74|175.52|175.34|242
1744268490000|2025-04-10 07:01:30|175.47|175.34|175.72|175.59|175.77|175.69|175.47|175.34|426
1744268500000|2025-04-10 07:01:40|175.82|175.64|176.22|176.09|176.22|176.09|175.82|175.64|520
1744268510000|2025-04-10 07:01:50|176.32|176.19|176.27|176.09|176.32|176.19|176.02|175.89|542
1744268520000|2025-04-10 07:02:00|176.22|176.14|176.22|176.09|176.22|176.14|175.97|175.89|241
1744268530000|2025-04-10 07:02:10|176.27|176.14|175.92|175.84|176.27|176.14|175.92|175.79|648
1744268540000|2025-04-10 07:02:20|175.97|175.74|175.82|175.64|175.97|175.74|175.77|175.64|203
1744268550000|2025-04-10 07:02:30|175.92|175.79|175.92|175.74|175.97|175.84|175.77|175.64|859
1744268560000|2025-04-10 07:02:40|175.87|175.89|175.67|175.54|176.02|175.89|175.67|175.54|196
1744268570000|2025-04-10 07:02:50|175.72|175.59|175.57|175.44|175.72|175.59|175.52|175.34|309
1744268580000|2025-04-10 07:03:00|175.67|175.49|175.47|175.34|175.82|175.69|175.47|175.34|532
1744268590000|2025-04-10 07:03:10|175.42|175.39|175.42|175.29|175.42|175.39|175.37|175.24|100
1744268600000|2025-04-10 07:03:20|175.47|175.34|175.42|175.29|175.52|175.39|175.42|175.29|43
1744268610000|2025-04-10 07:03:30|175.37|175.24|175.27|175.14|175.37|175.24|175.27|175.14|142
1744268620000|2025-04-10 07:03:40|175.22|175.19|175.52|175.39|175.52|175.39|175.22|175.19|192
1744268630000|2025-04-10 07:03:50|175.42|175.44|175.52|175.39|175.52|175.44|175.42|175.29|444
1744268640000|2025-04-10 07:04:00|175.47|175.34|175.47|175.34|175.52|175.34|175.47|175.34|200
1744268650000|2025-04-10 07:04:10|175.52|175.39|175.47|175.34|175.52|175.44|175.47|175.34|70
1744268660000|2025-04-10 07:04:20|175.52|175.39|175.47|175.34|175.52|175.44|175.47|175.34|233
1744268670000|2025-04-10 07:04:30|175.57|175.44|175.32|175.19|175.57|175.44|175.32|175.19|1279
1744268680000|2025-04-10 07:04:40|175.27|175.09|175.27|175.14|175.27|175.14|175.17|175.04|169
1744268690000|2025-04-10 07:04:50|175.22|175.09|175.17|175.09|175.22|175.09|175.17|175.09|86
1744268700000|2025-04-10 07:05:00|175.12|175.04|175.12|174.99|175.12|175.04|174.97|174.89|183
1744268710000|2025-04-10 07:05:10|175.07|175.04|175.22|175.09|175.22|175.09|174.97|174.84|316
1744268720000|2025-04-10 07:05:20|175.27|175.14|175.22|175.14|175.27|175.19|175.12|174.99|422
1744268730000|2025-04-10 07:05:30|175.17|175.09|175.42|175.29|175.42|175.29|175.17|175.04|503
1744268740000|2025-04-10 07:05:40|175.37|175.24|175.52|175.39|175.52|175.39|175.32|175.19|55
1744268750000|2025-04-10 07:05:50|175.32|175.19|175.22|175.09|175.37|175.19|175.22|175.09|454
1744268760000|2025-04-10 07:06:00|175.32|175.19|175.52|175.39|175.52|175.44|175.27|175.19|557
1744268770000|2025-04-10 07:06:10|175.42|175.29|175.52|175.39|175.52|175.44|175.37|175.24|1912
1744268780000|2025-04-10 07:06:20|175.42|175.29|174.97|174.84|175.42|175.29|174.97|174.84|457
1744268790000|2025-04-10 07:06:30|174.82|174.69|174.77|174.64|174.92|174.79|174.62|174.44|1117
1744268800000|2025-04-10 07:06:40|174.82|174.69|174.87|174.74|174.92|174.79|174.82|174.64|237
1744268810000|2025-04-10 07:06:50|174.72|174.59|174.92|174.79|174.92|174.84|174.67|174.59|573
1744268820000|2025-04-10 07:07:00|175.02|174.89|174.97|174.84|175.27|175.09|174.87|174.79|415
1744268830000|2025-04-10 07:07:10|175.02|174.89|175.02|174.89|175.12|174.99|174.87|174.79|614
1744268840000|2025-04-10 07:07:20|175.07|174.94|174.52|174.39|175.22|175.14|174.52|174.39|1023
1744268850000|2025-04-10 07:07:30|174.47|174.29|173.77|173.64|174.52|174.29|173.77|173.64|1819
1744268860000|2025-04-10 07:07:40|173.72|173.59|173.37|173.24|173.72|173.59|173.37|173.24|920
1744268870000|2025-04-10 07:07:50|173.42|173.34|174.02|173.89|174.07|173.99|173.37|173.34|1015
1744268880000|2025-04-10 07:08:00|174.07|173.94|174.17|173.99|174.17|174.09|173.97|173.84|894
1744268890000|2025-04-10 07:08:10|174.12|174.04|174.22|174.14|174.22|174.14|174.02|173.89|392
1744268900000|2025-04-10 07:08:20|174.37|174.24|174.22|174.09|174.37|174.24|174.17|173.99|742
1744268910000|2025-04-10 07:08:30|174.32|174.14|174.42|174.34|174.47|174.34|174.22|174.09|681
1744268920000|2025-04-10 07:08:40|174.37|174.29|173.97|173.79|174.52|174.44|173.97|173.79|953
1744268930000|2025-04-10 07:08:50|173.72|173.59|173.72|173.54|173.72|173.59|173.62|173.49|581
1744268940000|2025-04-10 07:09:00|173.82|173.59|173.97|173.79|173.97|173.79|173.52|173.29|594
1744268950000|2025-04-10 07:09:10|173.92|173.74|173.42|173.24|173.92|173.79|173.42|173.24|1335
1744268960000|2025-04-10 07:09:20|173.47|173.29|173.67|173.49|173.82|173.69|173.47|173.29|1146
1744268970000|2025-04-10 07:09:30|173.72|173.54|173.42|173.24|173.77|173.64|173.37|173.24|548
1744268980000|2025-04-10 07:09:40|173.32|173.14|173.62|173.54|173.62|173.54|173.32|173.14|494
1744268990000|2025-04-10 07:09:50|173.67|173.49|173.77|173.69|173.77|173.69|173.62|173.49|231
1744269000000|2025-04-10 07:10:00|173.72|173.59|173.37|173.29|173.72|173.59|173.37|173.24|810
1744269010000|2025-04-10 07:10:10|173.17|173.04|172.67|172.54|173.22|173.09|172.67|172.54|1523
1744269020000|2025-04-10 07:10:20|172.72|172.59|172.42|172.34|172.82|172.69|172.42|172.34|511
1744269030000|2025-04-10 07:10:30|172.47|172.39|172.52|172.39|172.52|172.39|172.27|172.14|674
1744269040000|2025-04-10 07:10:40|172.57|172.44|172.87|172.69|172.87|172.74|172.57|172.44|415
1744269050000|2025-04-10 07:10:50|172.57|172.44|173.17|172.99|173.17|172.99|172.57|172.44|936
1744269060000|2025-04-10 07:11:00|173.12|173.04|173.07|172.94|173.22|173.09|172.97|172.84|562
1744269070000|2025-04-10 07:11:10|172.87|172.74|173.02|172.84|173.07|172.94|172.87|172.74|235
1744269080000|2025-04-10 07:11:20|172.97|172.79|172.92|172.79|172.97|172.84|172.67|172.59|489
1744269090000|2025-04-10 07:11:30|172.82|172.69|172.67|172.54|172.92|172.84|172.67|172.54|505
1744269100000|2025-04-10 07:11:40|172.72|172.59|172.57|172.44|172.72|172.59|172.52|172.39|421
1744269110000|2025-04-10 07:11:50|172.62|172.49|172.82|172.64|172.82|172.64|172.57|172.49|243
1744269120000|2025-04-10 07:12:00|172.92|172.79|173.02|172.89|173.07|172.99|172.92|172.79|199
1744269130000|2025-04-10 07:12:10|173.22|173.09|173.07|172.94|173.22|173.09|172.92|172.79|850
1744269140000|2025-04-10 07:12:20|172.92|172.79|172.37|172.24|172.92|172.79|172.37|172.24|1093
1744269150000|2025-04-10 07:12:30|172.42|172.29|172.47|172.34|172.67|172.54|172.42|172.29|239
1744269160000|2025-04-10 07:12:40|172.52|172.39|172.62|172.49|172.87|172.69|172.52|172.39|557
1744269170000|2025-04-10 07:12:50|172.67|172.54|172.82|172.69|172.82|172.74|172.67|172.54|116
1744269180000|2025-04-10 07:13:00|172.77|172.74|172.52|172.34|172.77|172.74|172.47|172.34|669
1744269190000|2025-04-10 07:13:10|172.47|172.19|172.32|172.19|172.47|172.24|172.12|171.99|306
1744269200000|2025-04-10 07:13:20|172.37|172.24|172.02|171.89|172.37|172.24|172.02|171.89|1393
1744269210000|2025-04-10 07:13:30|171.97|171.84|171.67|171.59|171.97|171.84|171.67|171.54|392
1744269220000|2025-04-10 07:13:40|171.57|171.49|171.57|171.49|171.72|171.59|171.47|171.34|1181
1744269230000|2025-04-10 07:13:50|171.62|171.44|171.72|171.59|171.72|171.59|171.52|171.44|248
1744269240000|2025-04-10 07:14:00|171.62|171.64|171.97|171.84|171.97|171.89|171.62|171.54|418
1744269250000|2025-04-10 07:14:10|171.87|171.74|171.67|171.54|171.87|171.74|171.67|171.54|354
1744269260000|2025-04-10 07:14:20|171.62|171.59|171.72|171.64|171.72|171.64|171.57|171.44|714
1744269270000|2025-04-10 07:14:30|171.62|171.54|171.37|171.29|171.67|171.59|171.37|171.29|883
1744269280000|2025-04-10 07:14:40|171.42|171.24|171.42|171.34|171.42|171.34|171.32|171.19|420
1744269290000|2025-04-10 07:14:50|171.47|171.39|171.82|171.74|171.82|171.74|171.47|171.39|188
1744269300000|2025-04-10 07:15:00|171.87|171.64|171.77|171.69|171.87|171.69|171.72|171.59|306
1744269310000|2025-04-10 07:15:10|171.72|171.64|171.12|171.04|171.72|171.64|171.12|171.04|1040
1744269320000|2025-04-10 07:15:20|171.17|170.99|170.67|170.54|171.17|170.99|170.67|170.54|739
1744269330000|2025-04-10 07:15:30|170.57|170.49|170.92|170.79|170.92|170.84|170.52|170.39|707
1744269340000|2025-04-10 07:15:40|170.87|170.74|170.72|170.59|170.87|170.74|170.62|170.49|429
1744269350000|2025-04-10 07:15:50|170.62|170.64|170.57|170.44|170.62|170.64|170.57|170.44|443
1744269360000|2025-04-10 07:16:00|170.52|170.39|170.47|170.34|170.52|170.39|170.37|170.29|417
1744269370000|2025-04-10 07:16:10|170.52|170.39|170.62|170.49|170.62|170.49|170.47|170.39|683
1744269380000|2025-04-10 07:16:20|170.67|170.69|170.42|170.29|170.82|170.69|170.42|170.29|503
1744269390000|2025-04-10 07:16:30|170.32|170.19|170.37|170.19|170.42|170.24|170.27|170.14|761
1744269400000|2025-04-10 07:16:40|170.47|170.24|170.52|170.39|170.57|170.44|170.47|170.24|321
1744269410000|2025-04-10 07:16:50|170.57|170.44|170.62|170.49|170.62|170.54|170.52|170.44|152
1744269420000|2025-04-10 07:17:00|170.67|170.54|170.62|170.49|170.67|170.54|170.62|170.49|55
1744269430000|2025-04-10 07:17:10|170.67|170.54|170.72|170.59|170.72|170.59|170.62|170.54|95
1744269440000|2025-04-10 07:17:20|170.67|170.54|170.47|170.34|170.67|170.54|170.47|170.34|651
1744269450000|2025-04-10 07:17:30|170.42|170.29|170.32|170.24|170.42|170.29|170.32|170.19|228
1744269460000|2025-04-10 07:17:40|170.37|170.29|170.42|170.34|170.42|170.34|170.37|170.24|135
1744269470000|2025-04-10 07:17:50|170.47|170.29|170.52|170.39|170.52|170.44|170.47|170.29|193
1744269480000|2025-04-10 07:18:00|170.57|170.44|170.37|170.19|170.57|170.44|170.37|170.19|586
1744269490000|2025-04-10 07:18:10|170.32|170.14|170.27|170.14|170.32|170.14|170.27|170.14|235
1744269500000|2025-04-10 07:18:20|170.22|170.09|170.12|169.99|170.22|170.09|170.07|169.99|391
1744269510000|2025-04-10 07:18:30|170.17|170.04|170.17|170.04|170.17|170.09|170.17|170.04|68
1744269520000|2025-04-10 07:18:40|170.22|170.09|170.02|169.89|170.22|170.09|170.02|169.89|510
1744269530000|2025-04-10 07:18:50|170.07|169.94|169.92|169.79|170.07|169.99|169.92|169.79|735
1744269540000|2025-04-10 07:19:00|169.97|169.84|170.07|169.94|170.22|170.04|169.92|169.79|919
1744269550000|2025-04-10 07:19:10|170.12|169.99|169.97|169.89|170.27|170.14|169.97|169.84|816
1744269560000|2025-04-10 07:19:20|169.87|169.84|170.02|169.94|170.02|169.94|169.87|169.79|816
1744269570000|2025-04-10 07:19:30|170.07|169.99|170.27|170.14|170.42|170.34|170.02|169.99|661
1744269580000|2025-04-10 07:19:40|170.37|170.19|170.47|170.34|170.52|170.39|170.32|170.19|347
1744269590000|2025-04-10 07:19:50|170.52|170.39|170.32|170.24|170.52|170.44|170.32|170.19|620
1744269600000|2025-04-10 07:20:00|170.37|170.14|170.17|170.04|170.37|170.14|170.12|170.04|129
1744269610000|2025-04-10 07:20:10|170.12|169.99|170.32|170.19|170.32|170.19|170.12|169.99|421
1744269620000|2025-04-10 07:20:20|170.27|170.24|170.37|170.24|170.37|170.24|170.27|170.19|70
1744269630000|2025-04-10 07:20:30|170.32|170.19|170.52|170.39|170.52|170.39|170.32|170.19|135
1744269640000|2025-04-10 07:20:40|170.57|170.44|170.62|170.44|170.62|170.44|170.52|170.39|1049
1744269650000|2025-04-10 07:20:50|170.52||170.52||170.57||170.52||171
1744269660000|2025-04-10 07:21:00|170.57|170.39|170.52|170.39|170.57|170.49|170.52|170.39|630
1744269670000|2025-04-10 07:21:10|170.57|170.44|170.77|170.64|170.87|170.74|170.57|170.44|819
1744269680000|2025-04-10 07:21:20|170.67|170.69|170.57|170.49|170.67|170.69|170.57|170.49|355
1744269690000|2025-04-10 07:21:30|170.62|170.44|170.67|170.54|170.67|170.54|170.62|170.44|442
1744269700000|2025-04-10 07:21:40|170.72|170.59|170.92|170.79|170.92|170.79|170.72|170.59|207
1744269710000|2025-04-10 07:21:50|170.87|170.74|170.72|170.59|170.92|170.74|170.72|170.59|94
1744269720000|2025-04-10 07:22:00|170.77|170.64|170.77|170.64|170.82|170.69|170.77|170.64|31
1744269730000|2025-04-10 07:22:10|170.72|170.59|170.67|170.54|170.77|170.59|170.67|170.54|25
1744269740000|2025-04-10 07:22:20|170.72|170.59|170.67|170.54|170.72|170.59|170.67|170.54|5
1744269750000|2025-04-10 07:22:30|170.62|170.59|170.27|170.19|170.62|170.59|170.27|170.19|757
1744269760000|2025-04-10 07:22:40|170.32|170.14|170.52|170.39|170.52|170.44|170.32|170.14|1017
1744269770000|2025-04-10 07:22:50|170.42|170.29|170.37|170.24|170.62|170.44|170.37|170.24|380
1744269780000|2025-04-10 07:23:00|170.42|170.29|170.62|170.44|170.72|170.59|170.42|170.29|223
1744269790000|2025-04-10 07:23:10|170.57|170.49|170.67|170.54|170.67|170.54|170.52|170.39|180
1744269800000|2025-04-10 07:23:20|170.77|170.59|170.97|170.84|170.97|170.84|170.77|170.59|353
1744269810000|2025-04-10 07:23:30|171.02|170.89|171.12|171.04|171.12|171.04|171.02|170.84|108
1744269820000|2025-04-10 07:23:40|171.17|170.99|171.07|170.94|171.17|170.99|171.07|170.94|344
1744269830000|2025-04-10 07:23:50|171.02|170.89|170.77|170.64|171.02|170.89|170.77|170.64|506
1744269840000|2025-04-10 07:24:00|170.82|170.69|170.77|170.64|170.82|170.69|170.77|170.64|14
1744269850000|2025-04-10 07:24:10|170.72|170.59|170.57|170.44|170.77|170.64|170.57|170.44|323
1744269860000|2025-04-10 07:24:20|170.52|170.39|170.72|170.59|170.72|170.59|170.52|170.39|590
1744269870000|2025-04-10 07:24:30|170.67|170.54|171.22|171.09|171.22|171.09|170.67|170.54|750
1744269880000|2025-04-10 07:24:40|171.17|171.04|171.47|171.34|171.47|171.34|171.17|171.04|385
1744269890000|2025-04-10 07:24:50|171.52|171.39|171.52|171.39|171.62|171.49|171.47|171.34|580
1744269900000|2025-04-10 07:25:00|171.57|171.44|171.67|171.54|171.67|171.59|171.57|171.44|325
1744269910000|2025-04-10 07:25:10|171.62|171.59|171.37|171.24|171.67|171.59|171.32|171.19|197
1744269920000|2025-04-10 07:25:20|171.32|171.19|171.42|171.29|171.42|171.29|171.27|171.19|36
1744269930000|2025-04-10 07:25:30|171.37|171.24|171.47|171.39|171.57|171.44|171.32|171.24|635
1744269940000|2025-04-10 07:25:40|171.42|171.34|171.42|171.29|171.47|171.39|171.37|171.29|156
1744269950000|2025-04-10 07:25:50|171.47|171.24|171.17|171.04|171.47|171.24|171.17|171.04|99
1744269960000|2025-04-10 07:26:00|171.22|171.09|171.12|171.04|171.22|171.09|171.12|170.99|140
1744269970000|2025-04-10 07:26:10|171.17|170.99|171.02|170.89|171.17|171.04|170.92|170.84|132
1744269980000|2025-04-10 07:26:20|170.97|170.84|171.12|170.99|171.12|170.99|170.97|170.84|152
1744269990000|2025-04-10 07:26:30|171.17|171.04|170.87|170.74|171.17|171.04|170.87|170.74|232
1744270000000|2025-04-10 07:26:40|170.82|170.69|170.77|170.59|170.82|170.69|170.72|170.54|302
1744270010000|2025-04-10 07:26:50|170.72|170.64|170.52|170.39|170.72|170.64|170.47|170.39|80
1744270020000|2025-04-10 07:27:00|170.47|170.34|170.52|170.44|170.57|170.44|170.47|170.34|144
1744270030000|2025-04-10 07:27:10|170.57|170.49|170.87|170.74|170.87|170.79|170.57|170.49|498
1744270040000|2025-04-10 07:27:20|170.82|170.84|171.02|170.89|171.02|170.89|170.82|170.79|335
1744270050000|2025-04-10 07:27:30|171.07|170.84|170.92|170.79|171.07|170.89|170.77|170.69|589
1744270060000|2025-04-10 07:27:40|170.97|170.84|170.82|170.74|170.97|170.84|170.77|170.69|280
1744270070000|2025-04-10 07:27:50|170.77|170.69|170.67|170.59|170.82|170.69|170.67|170.59|129
1744270080000|2025-04-10 07:28:00|170.62|170.49|170.67|170.54|170.72|170.54|170.62|170.49|78
1744270090000|2025-04-10 07:28:10|170.62|170.59|170.62|170.54|170.72|170.59|170.62|170.54|225
1744270100000|2025-04-10 07:28:20|170.67|170.49|170.57|170.49|170.72|170.54|170.57|170.49|321
1744270110000|2025-04-10 07:28:30|170.32|170.19|170.42|170.29|170.52|170.44|170.32|170.19|719
1744270120000|2025-04-10 07:28:40|170.47|170.34|170.47|170.39|170.57|170.44|170.42|170.29|200
1744270130000|2025-04-10 07:28:50|170.52|170.44|170.52|170.39|170.62|170.49|170.52|170.39|607
1744270140000|2025-04-10 07:29:00|170.47|170.44|170.22|170.09|170.62|170.44|170.22|170.09|310
1744270150000|2025-04-10 07:29:10|170.32|170.14|170.37|170.24|170.37|170.24|170.22|170.09|331
1744270160000|2025-04-10 07:29:20|170.32|170.29|170.47|170.34|170.47|170.34|170.32|170.24|72
1744270170000|2025-04-10 07:29:30|170.52|170.39|170.47|170.34|170.52|170.39|170.47|170.34|132
1744270180000|2025-04-10 07:29:40|170.32|170.39|170.17|170.04|170.32|170.39|170.17|170.04|603
1744270190000|2025-04-10 07:29:50|170.22|170.09|170.27|170.14|170.27|170.14|170.17|170.04|174
1744270200000|2025-04-10 07:30:00|170.32|170.19|170.37|170.24|170.37|170.24|170.22|170.14|201
1744270210000|2025-04-10 07:30:10|170.32|170.19|170.02|169.89|170.37|170.19|170.02|169.89|436
1744270220000|2025-04-10 07:30:20|169.97|169.94|169.82|169.74|169.97|169.94|169.77|169.64|371
1744270230000|2025-04-10 07:30:30|169.87|169.79|169.97|169.84|170.02|169.89|169.87|169.79|56
1744270240000|2025-04-10 07:30:40|170.02|169.89|170.07|169.94|170.07|169.94|170.02|169.84|27
1744270250000|2025-04-10 07:30:50|170.02|169.99|169.87|169.79|170.07|169.99|169.87|169.79|156
1744270260000|2025-04-10 07:31:00|169.92|169.74|169.97|169.84|169.97|169.84|169.92|169.74|201
1744270270000|2025-04-10 07:31:10|169.92|169.79|169.82|169.74|169.97|169.79|169.82|169.74|43
1744270280000|2025-04-10 07:31:20|169.97|169.69|169.72|169.59|169.97|169.84|169.72|169.59|481
1744270290000|2025-04-10 07:31:30|169.67|169.54|169.62|169.49|169.67|169.54|169.62|169.49|106
1744270300000|2025-04-10 07:31:40|169.67|169.39|169.37|169.29|169.67|169.49|169.37|169.29|611
1744270310000|2025-04-10 07:31:50|169.32|169.24|169.37|169.24|169.42|169.29|169.27|169.14|391
1744270320000|2025-04-10 07:32:00|169.32|169.29|169.47|169.34|169.47|169.34|169.27|169.14|356
1744270330000|2025-04-10 07:32:10|169.52|169.39|169.52|169.39|169.52|169.44|169.42|169.34|55
1744270340000|2025-04-10 07:32:20|169.47|169.34|169.27|169.19|169.47|169.39|169.27|169.19|255
1744270350000|2025-04-10 07:32:30|169.32|169.24|169.12|168.99|169.32|169.24|169.12|168.99|415
1744270360000|2025-04-10 07:32:40|169.17|169.04|169.22|169.09|169.22|169.09|169.12|169.04|239
1744270370000|2025-04-10 07:32:50|169.17|169.14|169.17|169.04|169.17|169.14|169.12|169.04|116
1744270380000|2025-04-10 07:33:00|169.22|169.09|169.27|169.14|169.27|169.14|169.17|169.09|87
1744270390000|2025-04-10 07:33:10|169.22|169.09|169.27|169.19|169.32|169.24|169.22|169.09|23
1744270400000|2025-04-10 07:33:20|169.22|169.14|169.17|169.04|169.22|169.14|169.17|169.04|48
1744270410000|2025-04-10 07:33:30|169.12|169.09|169.12|168.99|169.12|169.09|169.12|168.99|74
1744270420000|2025-04-10 07:33:40|169.07|169.04|169.32|169.19|169.32|169.19|169.07|169.04|357
1744270430000|2025-04-10 07:33:50|169.27|169.09|169.12|168.94|169.27|169.14|169.02|168.94|570
1744270440000|2025-04-10 07:34:00|169.07|168.99|169.12|168.99|169.12|168.99|169.07|168.94|61
1744270450000|2025-04-10 07:34:10|169.17|169.04|169.32|169.19|169.32|169.19|169.17|169.04|193
1744270460000|2025-04-10 07:34:20|169.27|169.14|168.97|168.84|169.27|169.14|168.97|168.84|510
1744270470000|2025-04-10 07:34:30|168.92|168.94|168.87|168.74|169.02|168.94|168.87|168.74|371
1744270480000|2025-04-10 07:34:40|168.82|168.69|168.72|168.59|168.82|168.69|168.67|168.54|249
1744270490000|2025-04-10 07:34:50|168.77|168.64|168.82|168.69|168.92|168.84|168.77|168.64|398
1744270500000|2025-04-10 07:35:00|168.87|168.74|168.62|168.49|168.87|168.74|168.57|168.49|293
1744270510000|2025-04-10 07:35:10|168.57|168.54|168.67|168.54|168.72|168.64|168.57|168.54|298
1744270520000|2025-04-10 07:35:20|168.72|168.59|168.87|168.74|168.87|168.79|168.67|168.59|77
1744270530000|2025-04-10 07:35:30|168.92|168.79|168.92|168.84|168.97|168.84|168.92|168.79|32
1744270540000|2025-04-10 07:35:40|168.97|168.89|168.97|168.84|169.02|168.94|168.97|168.79|174
1744270550000|2025-04-10 07:35:50|169.07|168.94|169.07|168.94|169.12|168.99|169.02|168.94|465
1744270560000|2025-04-10 07:36:00|169.02|168.79|168.87|168.74|169.02|168.79|168.77|168.64|720
1744270570000|2025-04-10 07:36:10|168.97|168.84|168.87|168.74|168.97|168.84|168.87|168.74|258
1744270580000|2025-04-10 07:36:20|168.77|168.64|168.82|168.69|168.82|168.69|168.62|168.54|257
1744270590000|2025-04-10 07:36:30|168.72|168.64|168.72|168.59|168.72|168.64|168.67|168.54|282
1744270600000|2025-04-10 07:36:40|168.67|168.54|168.67|168.54|168.67|168.54|168.67|168.54|16
1744270610000|2025-04-10 07:36:50|168.72|168.59|168.62|168.49|168.72|168.59|168.62|168.49|203
1744270620000|2025-04-10 07:37:00|168.57|168.54|168.52|168.44|168.57|168.54|168.52|168.44|324
1744270630000|2025-04-10 07:37:10|168.47|168.39|168.52|168.39|168.52|168.39|168.47|168.34|60
1744270640000|2025-04-10 07:37:20|168.42|168.34|168.52|168.39|168.52|168.39|168.37|168.29|324
1744270650000|2025-04-10 07:37:30|168.72|168.59|168.72|168.59|168.77|168.59|168.62|168.54|335
1744270660000|2025-04-10 07:37:40|168.67|168.54|168.62|168.49|168.67|168.54|168.47|168.39|14
1744270670000|2025-04-10 07:37:50|168.67|168.54|168.67|168.54|168.72|168.64|168.52|168.44|451
1744270680000|2025-04-10 07:38:00|168.72|168.59|168.62|168.54|168.72|168.64|168.57|168.49|88
1744270690000|2025-04-10 07:38:10|168.67|168.49|168.72|168.59|168.72|168.59|168.62|168.49|69
1744270700000|2025-04-10 07:38:20|168.67|168.64|168.52|168.39|168.72|168.64|168.52|168.39|124
1744270710000|2025-04-10 07:38:30|168.47|168.34|168.27|168.19|168.47|168.39|168.27|168.19|97
1744270720000|2025-04-10 07:38:40|168.32|168.14|168.12|167.99|168.32|168.14|168.07|167.99|30
1744270730000|2025-04-10 07:38:50|168.07|167.94|168.02|167.94|168.07|167.94|167.97|167.84|122
1744270740000|2025-04-10 07:39:00|168.07|167.99|168.12|167.99|168.12|168.04|168.02|167.94|115
1744270750000|2025-04-10 07:39:10|168.07|168.04|168.12|167.99|168.22|168.14|168.02|167.89|132
1744270760000|2025-04-10 07:39:20|168.07|167.84|168.02|167.94|168.07|167.94|167.97|167.84|21
1744270770000|2025-04-10 07:39:30|168.07|167.99|168.07|167.99|168.12|167.99|167.97|167.89|45
1744270780000|2025-04-10 07:39:40|168.12|167.89|167.82|167.69|168.12|167.89|167.77|167.69|33
1744270790000|2025-04-10 07:39:50|167.77|167.64|167.77|167.64|167.82|167.69|167.72|167.59|73
1744270800000|2025-04-10 07:40:00|167.82|167.69|167.92|167.84|168.02|167.89|167.82|167.69|73
1744270810000|2025-04-10 07:40:10|167.97|167.79|167.97|167.84|167.97|167.84|167.77|167.64|233
1744270820000|2025-04-10 07:40:20|167.92|167.94|167.87|167.74|168.07|167.94|167.82|167.74|68
1744270830000|2025-04-10 07:40:30|167.92|167.79|168.02|167.94|168.17|168.04|167.92|167.79|34
1744270840000|2025-04-10 07:40:40|167.97|167.89|168.07|167.94|168.07|167.94|167.92|167.79|33
1744270850000|2025-04-10 07:40:50|168.02|167.99|167.97|167.89|168.12|167.99|167.92|167.84|31
1744270860000|2025-04-10 07:41:00|168.02|167.84|168.12|168.04|168.17|168.04|167.97|167.84|61
1744270870000|2025-04-10 07:41:10|168.17|167.99|168.32|168.24|168.37|168.24|168.17|167.99|633
1744270880000|2025-04-10 07:41:20|168.37|168.29|168.52|168.39|168.52|168.39|168.37|168.24|278
1744270890000|2025-04-10 07:41:30|168.47|168.44|168.62|168.49|168.62|168.49|168.47|168.44|53
1744270900000|2025-04-10 07:41:40|168.67|168.54|168.72|168.64|168.77|168.64|168.67|168.54|26
1744270910000|2025-04-10 07:41:50|168.67|168.59|168.62|168.54|168.72|168.59|168.62|168.54|51
1744270920000|2025-04-10 07:42:00|168.67|168.64|168.77|168.69|168.77|168.69|168.62|168.64|189
1744270930000|2025-04-10 07:42:10|168.82|168.74|169.02|168.89|169.07|168.94|168.82|168.69|352
1744270940000|2025-04-10 07:42:20|169.07|168.94|169.07|168.94|169.07|168.94|169.02|168.89|20
1744270950000|2025-04-10 07:42:30|169.12|168.99|168.82|168.74|169.32|169.19|168.82|168.74|728
1744270960000|2025-04-10 07:42:40|168.92|168.79|168.97|168.89|169.02|168.89|168.87|168.79|239
1744270970000|2025-04-10 07:42:50|168.92|168.84|169.07|168.99|169.17|169.04|168.92|168.84|377
1744270980000|2025-04-10 07:43:00|169.17|169.04|169.32|169.14|169.32|169.19|169.07|168.99|222
1744270990000|2025-04-10 07:43:10|169.27|169.19|169.17|169.04|169.27|169.19|169.02|168.89|385
1744271000000|2025-04-10 07:43:20|169.12|168.99|169.07|168.94|169.17|169.04|169.07|168.94|51
1744271010000|2025-04-10 07:43:30|169.02|168.99|169.07|168.94|169.22|169.09|169.02|168.94|110
1744271020000|2025-04-10 07:43:40|169.12|168.99|169.07|168.99|169.17|169.04|169.07|168.94|272
1744271030000|2025-04-10 07:43:50|169.12|168.94|169.02|168.94|169.17|169.04|169.02|168.89|117
1744271040000|2025-04-10 07:44:00|169.07|168.89|169.17|169.04|169.17|169.04|168.97|168.84|59
1744271050000|2025-04-10 07:44:10|169.22|169.09|169.12|168.99|169.27|169.14|169.12|168.99|64
1744271060000|2025-04-10 07:44:20|169.07|169.04|169.17|169.04|169.17|169.09|169.02|168.94|55
1744271070000|2025-04-10 07:44:30|169.22|169.09|169.07|168.99|169.22|169.09|169.07|168.94|5
1744271080000|2025-04-10 07:44:40|169.12|169.04|169.27|169.14|169.27|169.14|169.12|169.04|48
1744271090000|2025-04-10 07:44:50|169.32|169.19|169.32|169.19|169.42|169.34|169.32|169.19|11
1744271100000|2025-04-10 07:45:00|169.27|169.14|169.32|169.19|169.32|169.24|169.27|169.14|39
1744271110000|2025-04-10 07:45:10|169.37|169.24|169.42|169.34|169.47|169.39|169.37|169.19|22
1744271120000|2025-04-10 07:45:20|169.47|169.29|169.42|169.29|169.47|169.39|169.37|169.24|62
1744271130000|2025-04-10 07:45:30|169.47|169.34|169.42|169.29|169.52|169.39|169.37|169.29|227
1744271140000|2025-04-10 07:45:40|169.47|169.34|169.67|169.54|169.67|169.54|169.47|169.34|48
1744271150000|2025-04-10 07:45:50|169.72|169.59|169.77|169.69|169.77|169.69|169.62|169.49|579
1744271160000|2025-04-10 07:46:00|169.82|169.64|169.62|169.54|169.82|169.64|169.52|169.44|682
1744271170000|2025-04-10 07:46:10|169.57|169.49|169.47|169.34|169.57|169.49|169.42|169.34|164
1744271180000|2025-04-10 07:46:20|169.52|169.39|169.42|169.29|169.57|169.44|169.37|169.24|127
1744271190000|2025-04-10 07:46:30|169.47|169.34|169.27|169.14|169.47|169.39|169.27|169.14|79
1744271200000|2025-04-10 07:46:40|169.22|169.09|169.37|169.24|169.42|169.29|169.22|169.09|439
1744271210000|2025-04-10 07:46:50|169.32|169.19|169.47|169.34|169.47|169.34|169.32|169.19|27
1744271220000|2025-04-10 07:47:00|169.42|169.29|169.52|169.39|169.52|169.44|169.37|169.24|17
1744271230000|2025-04-10 07:47:10|169.47|169.24|169.22|169.09|169.47|169.24|169.22|169.09|82
1744271240000|2025-04-10 07:47:20|169.17|169.04|169.27|169.14|169.32|169.19|169.12|169.04|5
1744271250000|2025-04-10 07:47:30|169.37|169.19|169.27|169.14|169.37|169.29|169.22|169.09|24
1744271260000|2025-04-10 07:47:40|169.22|169.09|169.12|168.99|169.27|169.09|169.12|168.99|0
1744271270000|2025-04-10 07:47:50|169.07|168.94|169.17|169.04|169.17|169.09|169.02|168.94|154
1744271280000|2025-04-10 07:48:00|169.12|169.09|169.12|168.99|169.17|169.09|169.12|168.99|71
1744271290000|2025-04-10 07:48:10|169.17|169.04|169.32|169.19|169.37|169.24|169.17|168.99|76
1744271300000|2025-04-10 07:48:20|169.37|169.24|169.72|169.64|169.72|169.64|169.32|169.24|93
1744271310000|2025-04-10 07:48:30|169.77|169.69|170.02|169.89|170.02|169.94|169.77|169.64|106
1744271320000|2025-04-10 07:48:40|169.97|169.84|169.82|169.74|170.02|169.84|169.77|169.69|99
1744271330000|2025-04-10 07:48:50|169.92|169.79|170.07|169.94|170.07|169.94|169.92|169.79|403
1744271340000|2025-04-10 07:49:00|170.12|169.99|170.12|170.04|170.17|170.09|170.07|169.94|582
1744271350000|2025-04-10 07:49:10|170.17|169.99|170.07|169.94|170.17|170.04|170.07|169.94|160
1744271360000|2025-04-10 07:49:20|170.02|169.89|170.02|169.89|170.07|169.94|169.97|169.89|304
1744271370000|2025-04-10 07:49:30|169.97|169.94|169.87|169.74|169.97|169.94|169.77|169.69|37
1744271380000|2025-04-10 07:49:40|169.82|169.69|169.67|169.59|169.82|169.69|169.62|169.49|76
1744271390000|2025-04-10 07:49:50|169.72|169.64|169.72|169.64|169.72|169.64|169.62|169.49|31
1744271400000|2025-04-10 07:50:00|169.67|169.59|169.57|169.44|169.67|169.59|169.52|169.44|48
1744271410000|2025-04-10 07:50:10|169.62|169.49|169.77|169.64|169.77|169.64|169.57|169.44|69
1744271420000|2025-04-10 07:50:20|169.82|169.69|169.72|169.59|169.87|169.74|169.72|169.59|41
1744271430000|2025-04-10 07:50:30|169.82|169.64|169.72|169.59|169.82|169.74|169.72|169.59|10
1744271440000|2025-04-10 07:50:40|169.77|169.64|169.72|169.59|169.77|169.64|169.67|169.59|18
1744271450000|2025-04-10 07:50:50|169.77|169.64|169.87|169.74|169.87|169.74|169.77|169.59|101
1744271460000|2025-04-10 07:51:00|169.92|169.79|169.97|169.89|169.97|169.89|169.82|169.74|260
1744271470000|2025-04-10 07:51:10|169.92|169.84|169.87|169.79|169.97|169.84|169.87|169.79|15
1744271480000|2025-04-10 07:51:20|169.92|169.74|169.92|169.79|169.92|169.84|169.77|169.69|16
1744271490000|2025-04-10 07:51:30|169.87|169.84|169.72|169.64|169.87|169.84|169.72|169.64|55
1744271500000|2025-04-10 07:51:40|169.67|169.59|169.67|169.54|169.72|169.64|169.62|169.49|57
1744271510000|2025-04-10 07:51:50|169.62|169.49|169.82|169.69|169.82|169.69|169.62|169.49|37
1744271520000|2025-04-10 07:52:00|169.77|169.64|169.82|169.74|169.82|169.74|169.72|169.59|30
1744271530000|2025-04-10 07:52:10|169.77|169.69|169.97|169.84|169.97|169.84|169.77|169.64|62
1744271540000|2025-04-10 07:52:20|169.92|169.79|170.02|169.94|170.02|169.94|169.92|169.79|63
1744271550000|2025-04-10 07:52:30|169.97|169.89|169.97|169.84|170.02|169.94|169.97|169.84|98
1744271560000|2025-04-10 07:52:40|169.92|169.79|169.92|169.79|169.92|169.84|169.77|169.64|5
1744271570000|2025-04-10 07:52:50|169.87|169.74|169.77|169.69|169.92|169.79|169.77|169.69|90
1744271580000|2025-04-10 07:53:00|169.67|169.59|169.62|169.54|169.67|169.59|169.62|169.49|68
1744271590000|2025-04-10 07:53:10|169.72|169.49|169.62|169.49|169.72|169.59|169.62|169.49|103
1744271600000|2025-04-10 07:53:20|169.57|169.54|169.57|169.44|169.57|169.54|169.52|169.44|39
1744271610000|2025-04-10 07:53:30|169.62|169.49|169.52|169.44|169.67|169.54|169.42|169.29|31
1744271620000|2025-04-10 07:53:40|169.62|169.39|169.62|169.49|169.62|169.54|169.52|169.39|44
1744271630000|2025-04-10 07:53:50|169.57|169.54|169.62|169.49|169.62|169.54|169.52|169.44|165
1744271640000|2025-04-10 07:54:00|169.67|169.54|169.57|169.49|169.72|169.59|169.52|169.44|78
1744271650000|2025-04-10 07:54:10|169.52|169.44|169.62|169.49|169.62|169.49|169.52|169.39|4
1744271660000|2025-04-10 07:54:20|169.67|169.54|169.62|169.49|169.72|169.59|169.52|169.44|60
1744271670000|2025-04-10 07:54:30|169.57|169.44|169.47|169.34|169.62|169.49|169.47|169.34|52
1744271680000|2025-04-10 07:54:40|169.42|169.29|169.47|169.39|169.52|169.44|169.42|169.29|55
1744271690000|2025-04-10 07:54:50|169.52|169.44|169.62|169.54|169.62|169.54|169.52|169.44|57
1744271700000|2025-04-10 07:55:00|169.67|169.49|169.37|169.29|169.67|169.54|169.37|169.24|59
1744271710000|2025-04-10 07:55:10|169.42|169.24|169.27|169.14|169.42|169.29|169.27|169.14|14
1744271720000|2025-04-10 07:55:20|169.22|169.04|169.22|169.14|169.32|169.19|169.17|169.04|12
1744271730000|2025-04-10 07:55:30|169.27|169.09|169.12|168.99|169.27|169.14|169.12|168.99|38
1744271740000|2025-04-10 07:55:40|169.17|169.04|169.17|169.04|169.17|169.04|169.17|168.99|200
1744271750000|2025-04-10 07:55:50|169.12|169.09|169.17|169.04|169.17|169.09|169.12|169.04|12
1744271760000|2025-04-10 07:56:00|169.12|169.09|169.17|169.04|169.17|169.09|169.12|168.99|30
1744271770000|2025-04-10 07:56:10|169.07|168.94|168.97|168.89|169.12|169.04|168.97|168.89|231
1744271780000|2025-04-10 07:56:20|169.02|168.94|169.02|168.89|169.12|168.99|168.97|168.84|45
1744271790000|2025-04-10 07:56:30|168.97|168.94|168.87|168.79|168.97|168.94|168.87|168.74|26
1744271800000|2025-04-10 07:56:40|168.92|168.74|168.87|168.74|168.92|168.79|168.87|168.74|15
1744271810000|2025-04-10 07:56:50|168.92|168.79|168.87|168.74|168.97|168.89|168.87|168.74|74
1744271820000|2025-04-10 07:57:00|168.92|168.79|168.82|168.74|168.92|168.84|168.82|168.69|35
1744271830000|2025-04-10 07:57:10|168.77|168.69|168.87|168.74|168.92|168.79|168.77|168.69|66
1744271840000|2025-04-10 07:57:20|168.82|168.79|168.87|168.74|168.87|168.79|168.82|168.69|3
1744271850000|2025-04-10 07:57:30|168.82|168.69|168.87|168.74|168.87|168.79|168.82|168.69|9
1744271860000|2025-04-10 07:57:40|168.82|168.69|168.77|168.64|168.82|168.69|168.77|168.64|29
1744271870000|2025-04-10 07:57:50|168.72|168.69|168.72|168.59|168.72|168.69|168.72|168.59|32
1744271880000|2025-04-10 07:58:00|168.67|168.54|168.62|168.54|168.67|168.54|168.57|168.49|65
1744271890000|2025-04-10 07:58:10|168.57|168.49|168.52|168.39|168.57|168.54|168.47|168.39|138
1744271900000|2025-04-10 07:58:20|168.47|168.44|168.47|168.34|168.52|168.44|168.47|168.34|48
1744271910000|2025-04-10 07:58:30|168.42|168.39|168.47|168.39|168.47|168.39|168.42|168.29|108
1744271920000|2025-04-10 07:58:40|168.52|168.44|168.62|168.54|168.62|168.54|168.52|168.39|223
1744271930000|2025-04-10 07:58:50|168.57|168.49|168.47|168.39|168.57|168.49|168.47|168.39|23
1744271940000|2025-04-10 07:59:00|168.52|168.34|168.27|168.19|168.52|168.39|168.27|168.19|200
1744271950000|2025-04-10 07:59:10|168.22|168.14|168.12|168.04|168.22|168.19|168.12|168.04|15
1744271960000|2025-04-10 07:59:20|168.17|168.09|168.12|168.04|168.27|168.14|168.12|168.04|55
1744271970000|2025-04-10 07:59:30|168.07|167.99|168.07|167.99|168.07|168.04|168.02|167.94|379
1744271980000|2025-04-10 07:59:40|168.02|167.94|167.97|167.89|168.07|167.94|167.97|167.89|42
1744271990000|2025-04-10 07:59:50|168.02|167.94|168.17|168.04|168.17|168.09|168.02|167.94|86
1744272000000|2025-04-10 08:00:00|168.12|168.09|168.12|168.04|168.32|168.24|168.07|167.99|371
1744272010000|2025-04-10 08:00:10|168.07|167.99|168.07|167.99|168.12|168.04|168.02|167.94|134
1744272020000|2025-04-10 08:00:20|168.02|167.94|167.97|167.89|168.12|168.04|167.97|167.89|88
1744272030000|2025-04-10 08:00:30|168.02|167.84|168.02|167.94|168.02|167.94|167.87|167.79|627
1744272040000|2025-04-10 08:00:40|168.07|167.99|167.97|167.84|168.17|168.04|167.92|167.84|91
1744272050000|2025-04-10 08:00:50|167.92|167.89|168.12|167.99|168.17|168.04|167.92|167.84|265
1744272060000|2025-04-10 08:01:00|168.17|168.04|168.12|167.99|168.22|168.09|168.07|167.99|74
1744272070000|2025-04-10 08:01:10|168.07|167.94|168.17|168.09|168.27|168.19|168.07|167.94|56
1744272080000|2025-04-10 08:01:20|168.22|168.14|168.17|168.09|168.32|168.19|168.17|168.09|81
1744272090000|2025-04-10 08:01:30|168.12|168.04|168.12|167.99|168.17|168.09|168.02|167.94|134
1744272100000|2025-04-10 08:01:40|168.07|167.94|168.07|167.99|168.17|168.04|168.02|167.94|15
1744272110000|2025-04-10 08:01:50|168.12|168.04|168.02|167.89|168.12|168.04|168.02|167.89|5
1744272120000|2025-04-10 08:02:00|168.07|167.94|167.92|167.84|168.07|167.94|167.92|167.84|6
1744272130000|2025-04-10 08:02:10|167.87|167.79|167.87|167.79|167.92|167.84|167.82|167.74|222
1744272140000|2025-04-10 08:02:20|167.82|167.74|167.82|167.69|167.87|167.74|167.72|167.59|382
1744272150000|2025-04-10 08:02:30|167.77|167.64|167.82|167.69|167.87|167.79|167.72|167.64|22
1744272160000|2025-04-10 08:02:40|167.77|167.64|167.82|167.74|167.92|167.84|167.77|167.64|86
1744272170000|2025-04-10 08:02:50|167.77|167.64|167.72|167.59|167.77|167.64|167.62|167.54|23
1744272180000|2025-04-10 08:03:00|167.67|167.64|167.72|167.59|167.77|167.64|167.67|167.54|36
1744272190000|2025-04-10 08:03:10|167.67|167.64|167.72|167.59|167.77|167.69|167.62|167.54|200
1744272200000|2025-04-10 08:03:20|167.67|167.64|167.62|167.54|167.77|167.69|167.62|167.54|124
1744272210000|2025-04-10 08:03:30|167.67|167.49|167.62|167.49|167.67|167.59|167.57|167.49|303
1744272220000|2025-04-10 08:03:40|167.52|167.54|167.57|167.44|167.57|167.54|167.42|167.29|229
1744272230000|2025-04-10 08:03:50|167.62|167.49|167.62|167.54|167.67|167.59|167.52|167.44|607
1744272240000|2025-04-10 08:04:00|167.67|167.49|167.52|167.44|167.67|167.59|167.52|167.39|87
1744272250000|2025-04-10 08:04:10|167.57|167.39|167.47|167.39|167.67|167.59|167.47|167.39|392
1744272260000|2025-04-10 08:04:20|167.42|167.34|167.37|167.24|167.42|167.34|167.22|167.09|114
1744272270000|2025-04-10 08:04:30|167.32|167.19|167.32|167.24|167.37|167.29|167.32|167.19|67
1744272280000|2025-04-10 08:04:40|167.37|167.19|167.42|167.34|167.47|167.39|167.27|167.14|453
1744272290000|2025-04-10 08:04:50|167.37|167.29|167.62|167.54|167.67|167.59|167.37|167.29|509
1744272300000|2025-04-10 08:05:00|167.67|167.59|167.62|167.49|167.82|167.69|167.57|167.49|99
1744272310000|2025-04-10 08:05:10|167.57|167.44|167.72|167.64|167.72|167.64|167.52|167.44|64
1744272320000|2025-04-10 08:05:20|167.77|167.69|167.72|167.64|167.77|167.69|167.67|167.59|39
1744272330000|2025-04-10 08:05:30|167.77|167.69|167.92|167.84|167.97|167.84|167.77|167.64|37
1744272340000|2025-04-10 08:05:40|167.97|167.79|167.87|167.79|167.97|167.84|167.82|167.74|23
1744272350000|2025-04-10 08:05:50|167.82|167.74|167.77|167.64|167.82|167.79|167.72|167.64|18
1744272360000|2025-04-10 08:06:00|167.82|167.69|167.77|167.69|167.82|167.69|167.72|167.64|6
1744272370000|2025-04-10 08:06:10|167.82|167.74|167.82|167.74|167.87|167.79|167.82|167.74|26
1744272380000|2025-04-10 08:06:20|167.72|167.64|167.62|167.49|167.77|167.64|167.62|167.49|14
1744272390000|2025-04-10 08:06:30|167.67|167.59|167.57|167.49|167.72|167.64|167.57|167.49|56
1744272400000|2025-04-10 08:06:40|167.62|167.44|167.67|167.59|167.72|167.64|167.62|167.44|6
1744272410000|2025-04-10 08:06:50|167.72|167.64|167.72|167.64|167.82|167.69|167.62|167.49|67
1744272420000|2025-04-10 08:07:00|167.82|167.69|167.62|167.49|167.82|167.74|167.57|167.44|19
1744272430000|2025-04-10 08:07:10|167.57|167.44|167.67|167.54|167.72|167.64|167.57|167.44|42
1744272440000|2025-04-10 08:07:20|167.72|167.59|167.77|167.69|167.77|167.69|167.62|167.49|28
1744272450000|2025-04-10 08:07:30|167.72|167.59|167.72|167.59|167.72|167.59|167.62|167.54|19
1744272460000|2025-04-10 08:07:40|167.67|167.54|167.72|167.59|167.77|167.69|167.62|167.54|103
1744272470000|2025-04-10 08:07:50|167.67|167.69|167.67|167.59|167.82|167.69|167.67|167.59|26
1744272480000|2025-04-10 08:08:00|167.72|167.64|167.67|167.59|167.77|167.69|167.67|167.59|355
1744272490000|2025-04-10 08:08:10|167.62|167.49|167.57|167.49|167.62|167.54|167.47|167.39|228
1744272500000|2025-04-10 08:08:20|167.52|167.44|167.57|167.49|167.67|167.59|167.52|167.44|21
1744272510000|2025-04-10 08:08:30|167.62|167.54|167.72|167.59|167.72|167.59|167.57|167.44|129
1744272520000|2025-04-10 08:08:40|167.62|167.54|167.82|167.74|167.87|167.79|167.57|167.49|610
1744272530000|2025-04-10 08:08:50|167.87|167.79|167.77|167.69|167.87|167.79|167.77|167.69|181
1744272540000|2025-04-10 08:09:00|167.72|167.64|168.02|167.89|168.07|167.94|167.72|167.59|164
1744272550000|2025-04-10 08:09:10|168.07|167.94|168.12|168.04|168.17|168.04|168.07|167.94|136
1744272560000|2025-04-10 08:09:20|168.17|167.99|168.17|168.09|168.22|168.14|168.07|167.99|113
1744272570000|2025-04-10 08:09:30|168.22|168.14|168.32|168.24|168.32|168.24|168.22|168.14|136
1744272580000|2025-04-10 08:09:40|168.27|168.19|168.27|168.19|168.32|168.24|168.27|168.14|95
1744272590000|2025-04-10 08:09:50|168.32|168.24|168.37|168.24|168.42|168.29|168.27|168.19|237
1744272600000|2025-04-10 08:10:00|168.32|168.19|168.37|168.24|168.42|168.34|168.27|168.14|78
1744272610000|2025-04-10 08:10:10|168.32|168.29|168.22|168.14|168.37|168.29|168.22|168.14|31
1744272620000|2025-04-10 08:10:20|168.27|168.09|168.12|168.04|168.27|168.19|168.12|168.04|167
1744272630000|2025-04-10 08:10:30|168.17|167.99|168.02|167.94|168.17|168.09|167.97|167.89|111
1744272640000|2025-04-10 08:10:40|167.92|167.84|167.82|167.74|167.92|167.84|167.82|167.74|609
1744272650000|2025-04-10 08:10:50|167.77|167.69|167.77|167.69|167.77|167.69|167.67|167.54|75
1744272660000|2025-04-10 08:11:00|167.82|167.74|167.82|167.74|167.82|167.74|167.67|167.59|94
1744272670000|2025-04-10 08:11:10|167.77|167.69|167.72|167.64|167.82|167.74|167.72|167.64|11
1744272680000|2025-04-10 08:11:20|167.67|167.54|167.57|167.49|167.67|167.54|167.52|167.44|145
1744272690000|2025-04-10 08:11:30|167.52|167.44|167.47|167.39|167.52|167.44|167.42|167.34|40
1744272700000|2025-04-10 08:11:40|167.52|167.44|167.52|167.39|167.57|167.49|167.47|167.39|39
1744272710000|2025-04-10 08:11:50|167.47|167.44|167.32|167.24|167.52|167.44|167.27|167.19|136
1744272720000|2025-04-10 08:12:00|167.27|167.19|167.27|167.19|167.32|167.24|167.22|167.14|128
1744272730000|2025-04-10 08:12:10|167.32|167.24|167.22|167.14|167.37|167.29|167.22|167.09|55
1744272740000|2025-04-10 08:12:20|167.17|167.04|167.22|167.14|167.22|167.14|167.17|167.04|2018
1744272750000|2025-04-10 08:12:30|167.27|167.09|167.37|167.29|167.42|167.29|167.27|167.09|46
1744272760000|2025-04-10 08:12:40|167.42|167.34|167.37|167.29|167.47|167.39|167.37|167.29|104
1744272770000|2025-04-10 08:12:50|167.47|167.24|167.47|167.39|167.52|167.44|167.42|167.24|42
1744272780000|2025-04-10 08:13:00|167.52|167.44|167.42|167.34|167.52|167.44|167.37|167.29|11
1744272790000|2025-04-10 08:13:10|167.47|167.39|167.42|167.29|167.47|167.39|167.32|167.24|74
1744272800000|2025-04-10 08:13:20|167.37|167.34|167.32|167.24|167.37|167.34|167.32|167.24|13
1744272810000|2025-04-10 08:13:30|167.27|167.19|167.27|167.19|167.27|167.19|167.17|167.09|36
1744272820000|2025-04-10 08:13:40|167.32|167.14|167.27|167.14|167.32|167.24|167.27|167.14|29
1744272830000|2025-04-10 08:13:50|167.32|167.19|167.17|167.09|167.32|167.24|167.17|167.09|16
1744272840000|2025-04-10 08:14:00|167.22|167.14|167.22|167.14|167.22|167.14|167.17|167.09|76
1744272850000|2025-04-10 08:14:10|167.27|167.19|167.22|167.14|167.32|167.19|167.17|167.09|269
1744272860000|2025-04-10 08:14:20|167.17|167.09|167.27|167.19|167.32|167.24|167.17|167.04|19
1744272870000|2025-04-10 08:14:30|167.22|167.14|167.02|166.94|167.27|167.14|167.02|166.94|422
1744272880000|2025-04-10 08:14:40|167.07|166.99|166.82|166.74|167.07|166.99|166.82|166.74|136
1744272890000|2025-04-10 08:14:50|166.87|166.69|166.92|166.84|166.92|166.84|166.87|166.69|66
1744272900000|2025-04-10 08:15:00|166.97|166.79|167.02|166.89|167.02|166.94|166.97|166.79|27
1744272910000|2025-04-10 08:15:10|166.97|166.84|166.92|166.84|167.02|166.94|166.92|166.84|11
1744272920000|2025-04-10 08:15:20|166.97|166.89|166.87|166.79|167.07|166.94|166.87|166.79|69
1744272930000|2025-04-10 08:15:30|166.92|166.84|166.87|166.79|167.02|166.94|166.82|166.74|23
1744272940000|2025-04-10 08:15:40|166.92|166.84|167.07|166.99|167.07|166.99|166.92|166.79|10
1744272950000|2025-04-10 08:15:50|167.12|166.94|167.17|167.09|167.22|167.14|167.07|166.94|43
1744272960000|2025-04-10 08:16:00|167.22|167.14|167.02|166.94|167.22|167.14|167.02|166.94|30
1744272970000|2025-04-10 08:16:10|167.07|166.99|167.02|166.94|167.12|167.04|167.02|166.94|16
1744272980000|2025-04-10 08:16:20|166.92|166.84|167.07|166.94|167.07|166.99|166.92|166.84|113
1744272990000|2025-04-10 08:16:30|167.02|166.89|166.92|166.84|167.02|166.89|166.92|166.84|30
1744273000000|2025-04-10 08:16:40|166.97|166.89|166.97|166.89|167.07|166.94|166.97|166.89|5
1744273010000|2025-04-10 08:16:50|166.92|166.84|167.02|166.94|167.02|166.94|166.92|166.84|1
1744273020000|2025-04-10 08:17:00|166.92|166.89|166.97|166.89|167.02|166.94|166.92|166.79|124
1744273030000|2025-04-10 08:17:10|166.92|166.84|166.92|166.79|166.97|166.89|166.82|166.74|13
1744273040000|2025-04-10 08:17:20|166.87|166.84|166.97|166.84|167.02|166.94|166.87|166.79|34
1744273050000|2025-04-10 08:17:30|166.92|166.89|166.97|166.84|166.97|166.89|166.92|166.84|0
1744273060000|2025-04-10 08:17:40|166.92|166.79|166.87|166.79|166.92|166.84|166.82|166.69|1
1744273070000|2025-04-10 08:17:50||166.74||166.79||166.79||166.74|73
1744273080000|2025-04-10 08:18:00|166.82|166.74|166.82|166.69|166.82|166.74|166.77|166.64|10
1744273090000|2025-04-10 08:18:10|166.72|166.74|166.67|166.59|166.72|166.74|166.67|166.59|52
1744273100000|2025-04-10 08:18:20|166.72|166.54|166.82|166.69|166.82|166.74|166.72|166.54|217
1744273110000|2025-04-10 08:18:30|166.87|166.74|166.92|166.79|166.92|166.84|166.82|166.69|36
1744273120000|2025-04-10 08:18:40|166.87|166.84|166.82|166.69|167.02|166.89|166.82|166.69|41
1744273130000|2025-04-10 08:18:50|166.77|166.74|166.87|166.74|166.87|166.79|166.77|166.69|120
1744273140000|2025-04-10 08:19:00|166.82|166.69|166.82|166.69|166.87|166.74|166.77|166.69|0
1744273150000|2025-04-10 08:19:10|166.77|166.64|166.67|166.54|166.77|166.69|166.67|166.54|126
1744273160000|2025-04-10 08:19:20|166.62|166.59|166.77|166.69|166.82|166.74|166.62|166.54|142
1744273170000|2025-04-10 08:19:30|166.72|166.64|166.77|166.69|166.87|166.74|166.72|166.64|34
1744273180000|2025-04-10 08:19:40|166.82|166.64|166.77|166.69|166.82|166.69|166.72|166.64|127
1744273190000|2025-04-10 08:19:50|166.82|166.74|167.07|166.94|167.07|166.94|166.82|166.74|262
1744273200000|2025-04-10 08:20:00|167.12|166.99|166.97|166.84|167.17|167.04|166.87|166.79|168
1744273210000|2025-04-10 08:20:10|166.92|166.79|166.97|166.84|166.97|166.89|166.87|166.74|11
1744273220000|2025-04-10 08:20:20|166.92|166.89|166.97|166.89|167.02|166.89|166.92|166.84|0
1744273230000|2025-04-10 08:20:30|167.02|166.94|166.97|166.89|167.07|166.94|166.97|166.89|5
1744273240000|2025-04-10 08:20:40|166.92|166.84|166.87|166.79|166.97|166.89|166.87|166.79|10
1744273250000|2025-04-10 08:20:50|166.92|166.84|166.92|166.79|167.02|166.89|166.87|166.79|108
1744273260000|2025-04-10 08:21:00|166.97|166.84|166.97|166.84|166.97|166.89|166.92|166.84|7
1744273270000|2025-04-10 08:21:10|166.92|166.89|166.97|166.89|167.02|166.94|166.92|166.89|20
1744273280000|2025-04-10 08:21:20|167.02|166.94|166.97|166.84|167.07|166.94|166.87|166.79|20
1744273290000|2025-04-10 08:21:30|167.02|166.89|166.77|166.64|167.02|166.89|166.77|166.64|6
1744273300000|2025-04-10 08:21:40|166.72|166.59|166.72|166.59|166.72|166.64|166.67|166.59|21
1744273310000|2025-04-10 08:21:50|166.67|166.54|166.67|166.59|166.77|166.64|166.67|166.54|1
1744273320000|2025-04-10 08:22:00|166.72|166.54|166.72|166.59|166.82|166.69|166.67|166.54|26
1744273330000|2025-04-10 08:22:10|166.67|166.64|166.72|166.59|166.77|166.64|166.67|166.54|5
1744273340000|2025-04-10 08:22:20|166.67|166.54|166.77|166.64|166.82|166.69|166.67|166.54|41
1744273350000|2025-04-10 08:22:30|166.72|166.69|166.67|166.54|166.77|166.69|166.62|166.54|15
1744273360000|2025-04-10 08:22:40|166.62|166.59|166.72|166.64|166.72|166.64|166.62|166.54|16
1744273370000|2025-04-10 08:22:50|166.77|166.59|166.57|166.44|166.77|166.59|166.52|166.44|249
1744273380000|2025-04-10 08:23:00|166.52|166.49|166.42|166.34|166.57|166.49|166.42|166.34|53
1744273390000|2025-04-10 08:23:10|166.47|166.29|166.32|166.19|166.47|166.29|166.32|166.19|110
1744273400000|2025-04-10 08:23:20|166.27|166.24|166.42|166.34|166.47|166.39|166.22|166.09|70
1744273410000|2025-04-10 08:23:30|166.37|166.29|166.27|166.19|166.42|166.34|166.22|166.14|7
1744273420000|2025-04-10 08:23:40|166.32|166.14|166.27|166.19|166.32|166.19|166.22|166.09|243
1744273430000|2025-04-10 08:23:50|166.32|166.24|166.32|166.19|166.37|166.24|166.27|166.14|3
1744273440000|2025-04-10 08:24:00|166.22|166.24|166.17|166.09|166.22|166.24|166.12|165.99|13
1744273450000|2025-04-10 08:24:10|166.22|166.04|166.12|166.04|166.22|166.09|166.07|165.99|33
1744273460000|2025-04-10 08:24:20|166.17|165.99|166.22|166.09|166.22|166.14|166.12|165.99|12
1744273470000|2025-04-10 08:24:30|166.17|165.99|166.07|165.94|166.17|165.99|166.02|165.94|230
1744273480000|2025-04-10 08:24:40|166.02|165.99|165.97|165.84|166.07|165.99|165.97|165.84|4
1744273490000|2025-04-10 08:24:50|166.02|165.89|166.02|165.89|166.02|165.89|165.97|165.89|0
1744273500000|2025-04-10 08:25:00|165.97|165.84|165.97|165.84|166.02|165.89|165.87|165.79|219
1744273510000|2025-04-10 08:25:10|166.02|165.89|165.97|165.89|166.02|165.89|165.92|165.84|218
1744273520000|2025-04-10 08:25:20|166.02|165.84|166.02|165.89|166.02|165.89|166.02|165.84|1
1744273530000|2025-04-10 08:25:30|165.97|165.84|165.97|165.84|165.97|165.84|165.92|165.84|24
1744273540000|2025-04-10 08:25:40|166.02|165.89|165.92|165.84|166.02|165.89|165.92|165.79|38
1744273550000|2025-04-10 08:25:50|165.87|165.79|165.82|165.74|165.92|165.79|165.82|165.69|18
1744273560000|2025-04-10 08:26:00|165.77|165.69|165.77|165.69|165.82|165.74|165.72|165.64|217
1744273570000|2025-04-10 08:26:10|165.72|165.64|165.67|165.54|165.77|165.69|165.62|165.54|93
1744273580000|2025-04-10 08:26:20|165.62|165.59|165.67|165.59|165.67|165.59|165.62|165.54|11
1744273590000|2025-04-10 08:26:30|165.72|165.54|165.72|165.64|165.72|165.64|165.67|165.54|45
1744273600000|2025-04-10 08:26:40|165.67|165.59|165.67|165.54|165.72|165.64|165.62|165.54|12
1744273610000|2025-04-10 08:26:50|165.72|165.59|165.67|165.54|165.72|165.59|165.67|165.54|50
1744273620000|2025-04-10 08:27:00|165.72|165.59|165.72|165.59|165.72|165.59|165.72|165.54|35
1744273630000|2025-04-10 08:27:10|165.67|165.64|165.67|165.54|165.67|165.64|165.67|165.54|64
1744273640000|2025-04-10 08:27:20|165.62|165.49|165.57|165.49|165.62|165.54|165.47|165.39|305
1744273650000|2025-04-10 08:27:30|165.62|165.54|165.57|165.49|165.67|165.59|165.57|165.49|260
1744273660000|2025-04-10 08:27:40|165.62|165.44|165.57|165.49|165.62|165.54|165.57|165.44|28
1744273670000|2025-04-10 08:27:50|165.62|165.54|165.82|165.69|165.82|165.69|165.62|165.49|116
1744273680000|2025-04-10 08:28:00|165.87|165.74|165.87|165.79|165.97|165.89|165.82|165.69|160
1744273690000|2025-04-10 08:28:10|165.82|165.74|165.82|165.74|165.87|165.79|165.77|165.69|46
1744273700000|2025-04-10 08:28:20|165.77|165.69|165.77|165.69|165.82|165.74|165.72|165.64|41
1744273710000|2025-04-10 08:28:30|165.82|165.64|165.77|165.64|165.82|165.64|165.77|165.64|29
1744273720000|2025-04-10 08:28:40|165.82|165.69|165.87|165.79|165.92|165.79|165.82|165.69|59
1744273730000|2025-04-10 08:28:50|165.92|165.84|166.02|165.89|166.02|165.89|165.87|165.74|68
1744273740000|2025-04-10 08:29:00|165.97|165.84|165.87|165.79|166.02|165.94|165.87|165.79|117
1744273750000|2025-04-10 08:29:10|165.92|165.84|165.77|165.69|165.92|165.84|165.72|165.64|21
1744273760000|2025-04-10 08:29:20|165.72|165.64|165.82|165.69|165.87|165.79|165.72|165.64|61
1744273770000|2025-04-10 08:29:30|165.87|165.74|165.92|165.84|165.97|165.84|165.87|165.74|46
1744273780000|2025-04-10 08:29:40|165.97|165.79|165.97|165.89|166.02|165.89|165.92|165.79|37
1744273790000|2025-04-10 08:29:50|166.02|165.94|165.92|165.79|166.07|165.94|165.92|165.79|27
1744273800000|2025-04-10 08:30:00|165.87|165.74|165.62|165.54|165.92|165.79|165.62|165.49|22
1744273810000|2025-04-10 08:30:10|165.72|165.64|165.82|165.74|165.82|165.74|165.72|165.64|12
1744273820000|2025-04-10 08:30:20|165.77|165.69|165.72|165.64|165.82|165.69|165.67|165.54|12
1744273830000|2025-04-10 08:30:30|165.67|165.59|165.72|165.59|165.72|165.64|165.67|165.59|40
1744273840000|2025-04-10 08:30:40|165.67|165.54|165.57|165.49|165.67|165.54|165.57|165.49|50
1744273850000|2025-04-10 08:30:50|165.52|165.39|165.57|165.49|165.62|165.49|165.47|165.39|127
1744273860000|2025-04-10 08:31:00|165.82|165.69|165.67|165.59|165.87|165.79|165.67|165.54|290
1744273870000|2025-04-10 08:31:10|165.72|165.54|165.72|165.59|165.77|165.69|165.72|165.54|56
1744273880000|2025-04-10 08:31:20|165.82|165.64|165.72|165.59|165.82|165.74|165.72|165.59|8
1744273890000|2025-04-10 08:31:30|165.77|165.64|165.77|165.69|165.82|165.69|165.67|165.59|20
1744273900000|2025-04-10 08:31:40|165.82|165.74|165.57|165.49|165.82|165.74|165.57|165.49|32
1744273910000|2025-04-10 08:31:50|165.62|165.44|165.37|165.24|165.62|165.49|165.37|165.24|63
1744273920000|2025-04-10 08:32:00|165.32|165.19|165.37|165.29|165.42|165.34|165.32|165.19|15
1744273930000|2025-04-10 08:32:10|165.32|165.24|165.27|165.19|165.37|165.29|165.27|165.19|28
1744273940000|2025-04-10 08:32:20|165.32|165.24|165.32|165.19|165.32|165.24|165.27|165.19|24
1744273950000|2025-04-10 08:32:30|165.37|165.24|165.47|165.34|165.47|165.39|165.32|165.19|272
1744273960000|2025-04-10 08:32:40|165.42|165.29|165.32|165.24|165.42|165.34|165.32|165.24|6
1744273970000|2025-04-10 08:32:50|165.27|165.19|165.27|165.14|165.32|165.24|165.22|165.09|15
1744273980000|2025-04-10 08:33:00|165.22|165.19|165.27|165.19|165.32|165.24|165.17|165.09|36
1744273990000|2025-04-10 08:33:10|165.32|165.14|165.27|165.19|165.32|165.24|165.27|165.14|37
1744274000000|2025-04-10 08:33:20|165.22|165.14|165.27|165.14|165.32|165.19|165.22|165.09|22
1744274010000|2025-04-10 08:33:30|165.22|165.09|165.22|165.09|165.22|165.14|165.17|165.04|15
1744274020000|2025-04-10 08:33:40|165.27|165.14|165.32|165.19|165.32|165.24|165.22|165.09|270
1744274030000|2025-04-10 08:33:50|165.27|165.24|165.37|165.24|165.42|165.34|165.27|165.24|41
1744274040000|2025-04-10 08:34:00|165.42|165.29|165.42|165.34|165.47|165.39|165.37|165.29|137
1744274050000|2025-04-10 08:34:10|165.47|165.29|165.52|165.39|165.52|165.39|165.42|165.29|2663
1744274060000|2025-04-10 08:34:20|165.47|165.44|165.47|165.39|165.67|165.59|165.47|165.39|71
1744274070000|2025-04-10 08:34:30|165.52|165.44|165.52|165.39|165.52|165.44|165.47|165.39|24
1744274080000|2025-04-10 08:34:40|165.47|165.44|165.62|165.49|165.67|165.54|165.47|165.44|99
1744274090000|2025-04-10 08:34:50|165.67|165.54|165.62|165.49|165.67|165.54|165.62|165.49|80
1744274100000|2025-04-10 08:35:00|165.57|165.44|165.62|165.49|165.62|165.54|165.52|165.44|113
1744274110000|2025-04-10 08:35:10|165.67|165.54|165.52|165.39|165.67|165.59|165.52|165.39|171
1744274120000|2025-04-10 08:35:20|165.47|165.34|165.37|165.29|165.47|165.34|165.37|165.29|7
1744274130000|2025-04-10 08:35:30|165.42|165.34|165.27|165.19|165.42|165.34|165.27|165.14|76
1744274140000|2025-04-10 08:35:40|165.22|165.14|165.27|165.14|165.32|165.24|165.22|165.09|24
1744274150000|2025-04-10 08:35:50|165.22|165.09|165.27|165.14|165.32|165.19|165.17|165.09|9
1744274160000|2025-04-10 08:36:00|165.22|165.19|165.12|165.04|165.27|165.19|165.12|165.04|14
1744274170000|2025-04-10 08:36:10|165.17|164.99|165.07|164.99|165.17|165.09|165.07|164.99|6
1744274180000|2025-04-10 08:36:20|165.12|165.04|165.12|165.04|165.22|165.14|165.07|164.99|68
1744274190000|2025-04-10 08:36:30|165.17|165.09|165.22|165.14|165.27|165.19|165.17|165.04|41
1744274200000|2025-04-10 08:36:40|165.17|165.09|165.22|165.14|165.22|165.14|165.17|165.09|10
1744274210000|2025-04-10 08:36:50|165.17|165.09|165.07|164.99|165.17|165.09|165.02|164.94|17
1744274220000|2025-04-10 08:37:00|165.02|164.94|165.17|165.09|165.17|165.09|165.02|164.94|13
1744274230000|2025-04-10 08:37:10|165.22|165.04|165.12|165.04|165.22|165.04|165.12|165.04|37
1744274240000|2025-04-10 08:37:20|165.07|164.99|165.02|164.94|165.07|165.04|164.97|164.89|5
1744274250000|2025-04-10 08:37:30|165.07|164.99|164.97|164.84|165.12|165.04|164.92|164.79|63
1744274260000|2025-04-10 08:37:40|164.92|164.89|164.97|164.89|164.97|164.89|164.92|164.84|16
1744274270000|2025-04-10 08:37:50|165.12|164.99|165.02|164.94|165.22|165.09|165.02|164.94|310
1744274280000|2025-04-10 08:38:00|164.97|164.89|165.02|164.89|165.07|164.99|164.97|164.89|38
1744274290000|2025-04-10 08:38:10|165.07|164.94|165.17|165.09|165.17|165.09|165.02|164.94|67
1744274300000|2025-04-10 08:38:20|165.22|165.14|165.12|165.04|165.22|165.14|165.12|165.04|6
1744274310000|2025-04-10 08:38:30|165.17|164.99|165.17|165.09|165.22|165.09|165.12|164.99|12
1744274320000|2025-04-10 08:38:40|165.12|165.04|165.07|164.99|165.12|165.04|165.02|164.89|12
1744274330000|2025-04-10 08:38:50|165.12|165.04|165.17|165.09|165.22|165.14|165.07|165.04|111
1744274340000|2025-04-10 08:39:00|165.12|165.04|165.32|165.24|165.37|165.29|165.12|165.04|35
1744274350000|2025-04-10 08:39:10|165.37|165.19|165.42|165.34|165.42|165.34|165.32|165.19|45
1744274360000|2025-04-10 08:39:20|165.47|165.39|165.47|165.34|165.47|165.39|165.42|165.34|121
1744274370000|2025-04-10 08:39:30|165.42|165.29|165.42|165.34|165.42|165.34|165.37|165.24|1
1744274380000|2025-04-10 08:39:40|165.47|165.29|165.32|165.24|165.47|165.29|165.27|165.14|4
1744274390000|2025-04-10 08:39:50|165.37|165.19|165.27|165.19|165.37|165.24|165.27|165.14|39
1744274400000|2025-04-10 08:40:00|165.32|165.24|165.47|165.34|165.47|165.34|165.32|165.24|11
1744274410000|2025-04-10 08:40:10|165.42|165.39|165.47|165.34|165.47|165.39|165.42|165.34|202
1744274420000|2025-04-10 08:40:20|165.62|165.39|165.62|165.49|165.67|165.59|165.57|165.39|125
1744274430000|2025-04-10 08:40:30|165.57|165.54|165.67|165.54|165.67|165.54|165.57|165.49|138
1744274440000|2025-04-10 08:40:40|165.62|165.59|165.67|165.59|165.67|165.59|165.62|165.59|46
1744274450000|2025-04-10 08:40:50|165.77|165.64|165.72|165.64|165.82|165.69|165.72|165.59|47
1744274460000|2025-04-10 08:41:00|165.67|165.59|165.67|165.54|165.72|165.64|165.62|165.54|331
1744274470000|2025-04-10 08:41:10|165.72|165.59|165.67|165.59|165.72|165.64|165.57|165.49|29
1744274480000|2025-04-10 08:41:20|165.72|165.54|165.67|165.59|165.72|165.59|165.62|165.49|20
1744274490000|2025-04-10 08:41:30|165.72|165.64|165.57|165.49|165.77|165.69|165.57|165.49|219
1744274500000|2025-04-10 08:41:40|165.52|165.44|165.52|165.39|165.57|165.49|165.52|165.39|10
1744274510000|2025-04-10 08:41:50|165.57|165.44|165.62|165.54|165.67|165.54|165.52|165.44|8
1744274520000|2025-04-10 08:42:00|165.67|165.49|165.67|165.59|165.72|165.64|165.67|165.49|173
1744274530000|2025-04-10 08:42:10|165.72|165.64|165.82|165.74|165.82|165.74|165.67|165.59|42
1744274540000|2025-04-10 08:42:20|165.77|165.69|165.77|165.69|165.82|165.74|165.77|165.69|194
1744274550000|2025-04-10 08:42:30|165.82|165.74|165.72|165.64|165.82|165.74|165.72|165.64|3
1744274560000|2025-04-10 08:42:40|165.77|165.59|165.77|165.69|165.77|165.69|165.72|165.59|0
1744274570000|2025-04-10 08:42:50|165.82|165.64|165.82|165.69|165.82|165.69|165.77|165.64|1
1744274580000|2025-04-10 08:43:00|165.87|165.74|165.82|165.74|165.87|165.74|165.77|165.69|2
1744274590000|2025-04-10 08:43:10|165.87|165.79|165.97|165.84|165.97|165.84|165.87|165.74|23
1744274600000|2025-04-10 08:43:20|165.92|165.94|166.17|166.09|166.22|166.09|165.92|165.94|13
1744274610000|2025-04-10 08:43:30|166.22|166.14|166.32|166.19|166.32|166.24|166.17|166.14|41
1744274620000|2025-04-10 08:43:40|166.27|166.24|166.37|166.29|166.42|166.34|166.27|166.19|14
1744274630000|2025-04-10 08:43:50|166.32|166.24|166.37|166.29|166.37|166.29|166.32|166.19|146
1744274640000|2025-04-10 08:44:00|166.42|166.34|166.42|166.34|166.47|166.39|166.42|166.29|45
1744274650000|2025-04-10 08:44:10|166.47|166.39|166.57|166.49|166.57|166.49|166.47|166.34|60
1744274660000|2025-04-10 08:44:20|166.52|166.44|166.62|166.54|166.62|166.54|166.52|166.44|36
1744274670000|2025-04-10 08:44:30|166.57|166.49|166.57|166.49|166.62|166.54|166.57|166.49|261
1744274680000|2025-04-10 08:44:40|166.62|166.44|166.57|166.49|166.67|166.54|166.57|166.44|173
1744274690000|2025-04-10 08:44:50|166.52|166.44|166.57|166.49|166.62|166.54|166.52|166.44|31
1744274700000|2025-04-10 08:45:00|166.62|166.54|166.82|166.69|166.82|166.69|166.57|166.54|59
1744274710000|2025-04-10 08:45:10|166.77|166.74|166.62|166.54|166.82|166.74|166.62|166.49|40
1744274720000|2025-04-10 08:45:20|166.57|166.49|166.72|166.64|166.77|166.69|166.57|166.49|11
1744274730000|2025-04-10 08:45:30|166.67|166.59|166.77|166.64|166.82|166.69|166.67|166.59|79
1744274740000|2025-04-10 08:45:40|166.72|166.59|166.62|166.54|166.77|166.69|166.62|166.54|14
1744274750000|2025-04-10 08:45:50|166.67|166.59|166.77|166.69|166.77|166.69|166.67|166.54|16
1744274760000|2025-04-10 08:46:00|166.72|166.64|166.72|166.64|166.72|166.69|166.62|166.54|12
1744274770000|2025-04-10 08:46:10|166.77|166.59|166.77|166.69|166.82|166.69|166.72|166.59|15
1744274780000|2025-04-10 08:46:20|166.82|166.74|166.87|166.74|166.87|166.79|166.82|166.74|13
1744274790000|2025-04-10 08:46:30|166.92|166.79|166.87|166.79|166.92|166.84|166.87|166.74|10
1744274800000|2025-04-10 08:46:40|166.92|166.84|167.07|166.94|167.07|166.94|166.87|166.79|26
1744274810000|2025-04-10 08:46:50|167.02|166.99|167.22|167.14|167.27|167.19|167.02|166.94|190
1744274820000|2025-04-10 08:47:00|167.27|167.19|167.22|167.14|167.32|167.19|167.22|167.14|169
1744274830000|2025-04-10 08:47:10|167.27|167.19|167.27|167.19|167.32|167.19|167.17|167.09|417
1744274840000|2025-04-10 08:47:20|167.32|167.14|167.12|167.04|167.32|167.24|167.12|167.04|96
1744274850000|2025-04-10 08:47:30|167.07|166.99|167.07|166.99|167.17|167.04|167.07|166.99|13
1744274860000|2025-04-10 08:47:40|167.02|166.94|167.07|166.99|167.07|166.99|166.97|166.89|343
1744274870000|2025-04-10 08:47:50|167.12|166.89|167.12|166.99|167.12|166.99|167.02|166.89|218
1744274880000|2025-04-10 08:48:00|167.17|167.04|167.17|167.04|167.17|167.09|167.07|166.99|73
1744274890000|2025-04-10 08:48:10|167.22|167.09|167.22|167.14|167.27|167.19|167.22|167.04|41
1744274900000|2025-04-10 08:48:20|167.17|167.09|166.97|166.89|167.17|167.14|166.97|166.89|107
1744274910000|2025-04-10 08:48:30|166.92|166.84|167.02|166.89|167.02|166.89|166.92|166.79|12
1744274920000|2025-04-10 08:48:40|167.12|166.94|167.12|166.99|167.12|167.04|167.07|166.94|13
1744274930000|2025-04-10 08:48:50|167.17|167.04|167.02|166.94|167.17|167.04|167.02|166.89|85
1744274940000|2025-04-10 08:49:00|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.94|95
1744274950000|2025-04-10 08:49:10|167.02|166.94|167.07|166.99|167.07|166.99|167.02|166.89|99
1744274960000|2025-04-10 08:49:20|167.02|166.94|167.07|166.99|167.07|166.99|167.02|166.89|37
1744274970000|2025-04-10 08:49:30|167.02|166.94|167.02|166.94|167.07|166.99|167.02|166.94|113
1744274980000|2025-04-10 08:49:40|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.94|86
1744274990000|2025-04-10 08:49:50|167.17|167.04|167.07|166.99|167.22|167.14|167.02|166.94|123
1744275000000|2025-04-10 08:50:00|167.12|166.94|167.02|166.94|167.17|167.09|167.02|166.94|47
1744275010000|2025-04-10 08:50:10|167.07|166.99|166.97|166.89|167.07|166.99|166.97|166.89|30
1744275020000|2025-04-10 08:50:20|166.92|166.84|167.02|166.89|167.02|166.89|166.87|166.79|23
1744275030000|2025-04-10 08:50:30|166.97|166.84|166.92|166.79|166.97|166.84|166.87|166.79|101
1744275040000|2025-04-10 08:50:40|166.87|166.74|166.82|166.74|166.87|166.79|166.82|166.69|133
1744275050000|2025-04-10 08:50:50|166.92|166.79|166.97|166.84|166.97|166.84|166.92|166.79|16
1744275060000|2025-04-10 08:51:00|166.92|166.94|167.17|167.09|167.17|167.09|166.92|166.89|87
1744275070000|2025-04-10 08:51:10|167.22|167.14|167.07|166.99|167.22|167.14|167.07|166.99|49
1744275080000|2025-04-10 08:51:20|167.02|166.94|167.07|166.99|167.07|166.99|167.02|166.94|6
1744275090000|2025-04-10 08:51:30|167.12|166.94|167.07|166.99|167.12|166.99|166.97|166.84|122
1744275100000|2025-04-10 08:51:40|167.12|167.04|167.07|166.99|167.12|167.04|167.07|166.94|6
1744275110000|2025-04-10 08:51:50|166.97|166.94|166.87|166.79|166.97|166.94|166.82|166.74|7
1744275120000|2025-04-10 08:52:00|166.82|166.74|166.87|166.79|166.87|166.79|166.82|166.69|58
1744275130000|2025-04-10 08:52:10|166.82|166.74|166.62|166.54|166.87|166.74|166.62|166.54|22
1744275140000|2025-04-10 08:52:20|166.67|166.49|166.72|166.64|166.72|166.64|166.67|166.49|11
1744275150000|2025-04-10 08:52:30|166.77|166.59|166.82|166.69|166.82|166.74|166.72|166.59|5
1744275160000|2025-04-10 08:52:40|166.77|166.64|166.72|166.64|166.77|166.64|166.62|166.54|3
1744275170000|2025-04-10 08:52:50|166.77|166.69|166.72|166.59|166.82|166.74|166.67|166.54|5
1744275180000|2025-04-10 08:53:00|166.67|166.64|166.72|166.64|166.72|166.64|166.67|166.59|10
1744275190000|2025-04-10 08:53:10|166.77|166.69|166.82|166.69|166.82|166.69|166.72|166.59|70
1744275200000|2025-04-10 08:53:20|166.77|166.64|166.72|166.64|166.82|166.69|166.72|166.59|2
1744275210000|2025-04-10 08:53:30|166.77|166.59|166.77|166.64|166.77|166.64|166.72|166.59|2
1744275220000|2025-04-10 08:53:40|166.72|166.74|166.87|166.74|166.87|166.79|166.72|166.69|6
1744275230000|2025-04-10 08:53:50|166.92|166.79|166.87|166.79|166.97|166.89|166.87|166.79|2
1744275240000|2025-04-10 08:54:00|166.92|166.74|166.87|166.74|166.97|166.84|166.82|166.74|9
1744275250000|2025-04-10 08:54:10|166.82|166.79|166.82|166.74|166.82|166.79|166.82|166.74|35
1744275260000|2025-04-10 08:54:20|166.87|166.69|166.92|166.79|166.92|166.79|166.87|166.69|2
1744275270000|2025-04-10 08:54:30|166.87|166.74|166.52|166.44|166.87|166.74|166.52|166.44|14
1744275280000|2025-04-10 08:54:40|166.57|166.39|166.52|166.44|166.57|166.49|166.47|166.39|58
1744275290000|2025-04-10 08:54:50|166.57|166.49|166.52|166.44|166.57|166.49|166.52|166.39|0
1744275300000|2025-04-10 08:55:00|166.57|166.49|166.62|166.54|166.62|166.54|166.52|166.44|161
1744275310000|2025-04-10 08:55:10|166.52|166.49|166.47|166.39|166.52|166.54|166.47|166.39|137
1744275320000|2025-04-10 08:55:20|166.52|166.44|166.52|166.39|166.57|166.44|166.52|166.39|238
1744275330000|2025-04-10 08:55:30|166.47|166.44|166.42|166.34|166.52|166.44|166.42|166.34|64
1744275340000|2025-04-10 08:55:40|166.47|166.29|166.42|166.29|166.52|166.39|166.42|166.29|15
1744275350000|2025-04-10 08:55:50|166.37|166.34|166.32|166.19|166.42|166.34|166.27|166.14|52
1744275360000|2025-04-10 08:56:00|166.27|166.24|166.42|166.34|166.47|166.39|166.27|166.19|573
1744275370000|2025-04-10 08:56:10|166.37|166.29|166.42|166.34|166.52|166.44|166.32|166.19|752
1744275380000|2025-04-10 08:56:20|166.37|166.24|166.52|166.44|166.52|166.44|166.32|166.24|1060
1744275390000|2025-04-10 08:56:30|166.47|166.39|166.22|166.09|166.47|166.39|166.22|166.09|347
1744275400000|2025-04-10 08:56:40|166.17|166.14|166.17|166.09|166.22|166.14|166.12|166.04|241
1744275410000|2025-04-10 08:56:50|166.22|166.14|166.17|166.09|166.22|166.14|166.12|166.04|46
1744275420000|2025-04-10 08:57:00|166.22|166.14|166.22|166.14|166.22|166.14|166.17|166.04|28
1744275430000|2025-04-10 08:57:10|166.27|166.19|166.32|166.24|166.32|166.24|166.22|166.14|67
1744275440000|2025-04-10 08:57:20|166.37|166.29|166.32|166.24|166.47|166.39|166.32|166.24|58
1744275450000|2025-04-10 08:57:30|166.37|166.29|166.42|166.34|166.47|166.39|166.37|166.29|43
1744275460000|2025-04-10 08:57:40|166.37|166.29|166.37|166.29|166.42|166.34|166.32|166.24|18
1744275470000|2025-04-10 08:57:50|166.32|166.19|166.32|166.24|166.32|166.24|166.27|166.19|5
1744275480000|2025-04-10 08:58:00|166.42|166.29|166.42|166.34|166.42|166.34|166.37|166.29|3
1744275490000|2025-04-10 08:58:10|166.37|166.29|166.42|166.29|166.42|166.29|166.37|166.29|9
1744275500000|2025-04-10 08:58:20|166.37|166.24|166.42|166.34|166.42|166.34|166.37|166.24|37
1744275510000|2025-04-10 08:58:30|166.37|166.29|166.42|166.34|166.42|166.34|166.37|166.29|14
1744275520000|2025-04-10 08:58:40|166.52|166.39|166.47|166.39|166.52|166.44|166.47|166.39|27
1744275530000|2025-04-10 08:58:50|166.52|166.29|166.27|166.19|166.52|166.29|166.27|166.19|9
1744275540000|2025-04-10 08:59:00|166.37|166.24|166.32|166.24|166.37|166.29|166.32|166.24|7
1744275550000|2025-04-10 08:59:10|166.27|166.19|166.37|166.24|166.37|166.24|166.27|166.19|4
1744275560000|2025-04-10 08:59:20|166.42|166.29|166.47|166.34|166.52|166.39|166.37|166.24|40
1744275570000|2025-04-10 08:59:30|166.42|166.39|166.47|166.39|166.47|166.39|166.42|166.34|11
1744275580000|2025-04-10 08:59:40|166.42|166.34|166.42|166.34|166.47|166.34|166.42|166.29|6
1744275590000|2025-04-10 08:59:50|166.47|166.29|166.52|166.44|166.52|166.44|166.42|166.29|28
1744275600000|2025-04-10 09:00:00|166.47|166.39|166.27|166.19|166.47|166.39|166.27|166.19|59
1744275610000|2025-04-10 09:00:10|166.32|166.24|166.47|166.34|166.47|166.34|166.32|166.19|26
1744275620000|2025-04-10 09:00:20|166.42|166.29|166.42|166.34|166.47|166.39|166.37|166.29|74
1744275630000|2025-04-10 09:00:30|166.47|166.24|166.27|166.14|166.47|166.24|166.27|166.14|82
1744275640000|2025-04-10 09:00:40|166.22|166.19|166.37|166.29|166.37|166.29|166.22|166.14|68
1744275650000|2025-04-10 09:00:50|166.32|166.24|166.42|166.34|166.42|166.34|166.32|166.19|70
1744275660000|2025-04-10 09:01:00|166.37|166.29|166.37|166.29|166.47|166.34|166.37|166.24|17
1744275670000|2025-04-10 09:01:10|166.32|166.19|166.32|166.24|166.32|166.24|166.32|166.19|93
1744275680000|2025-04-10 09:01:20|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.29|33
1744275690000|2025-04-10 09:01:30|166.32|166.24|166.42|166.29|166.42|166.29|166.32|166.19|20
1744275700000|2025-04-10 09:01:40|166.37|166.34|166.37|166.29|166.42|166.34|166.37|166.29|7
1744275710000|2025-04-10 09:01:50|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|6
1744275720000|2025-04-10 09:02:00|166.27|166.14|166.17|166.09|166.27|166.14|166.17|166.09|29
1744275730000|2025-04-10 09:02:10|166.22|166.14|166.12|166.04|166.22|166.14|166.12|166.04|26
1744275740000|2025-04-10 09:02:20|166.07|165.99|166.07|165.99|166.12|166.04|166.07|165.99|31
1744275750000|2025-04-10 09:02:30|166.12|166.04|166.07|165.99|166.12|166.04|166.07|165.94|64
1744275760000|2025-04-10 09:02:40|166.12|165.94|166.17|166.09|166.17|166.09|166.02|165.89|55
1744275770000|2025-04-10 09:02:50|166.12|166.04|166.12|166.04|166.17|166.09|166.07|165.99|19
1744275780000|2025-04-10 09:03:00|166.22|166.09|166.17|166.09|166.22|166.14|166.17|166.09|124
1744275790000|2025-04-10 09:03:10|166.22|166.14|166.32|166.24|166.37|166.24|166.17|166.14|24
1744275800000|2025-04-10 09:03:20|166.27|166.19|166.17|166.09|166.32|166.24|166.17|166.09|41
1744275810000|2025-04-10 09:03:30|166.22|166.14|166.22|166.14|166.32|166.19|166.22|166.14|45
1744275820000|2025-04-10 09:03:40|166.27|166.19|166.27|166.19|166.27|166.19|166.22|166.14|174
1744275830000|2025-04-10 09:03:50|166.22|166.14|166.27|166.19|166.32|166.19|166.22|166.14|15
1744275840000|2025-04-10 09:04:00|166.32|166.24|166.32|166.24|166.32|166.24|166.27|166.24|33
1744275850000|2025-04-10 09:04:10|166.37|166.29|166.37|166.29|166.37|166.29|166.32|166.19|84
1744275860000|2025-04-10 09:04:20|166.32|166.24|166.37|166.24|166.42|166.29|166.32|166.24|11
1744275870000|2025-04-10 09:04:30|166.42|166.29|166.37|166.29|166.47|166.39|166.37|166.29|72
1744275880000|2025-04-10 09:04:40|166.42|166.34|166.42|166.29|166.42|166.34|166.37|166.29|26
1744275890000|2025-04-10 09:04:50|166.32|166.34|166.37|166.29|166.42|166.34|166.32|166.24|29
1744275900000|2025-04-10 09:05:00|166.42|166.34|166.52|166.44|166.52|166.44|166.37|166.29|57
1744275910000|2025-04-10 09:05:10|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|24
1744275920000|2025-04-10 09:05:20|166.52|166.44|166.52|166.44|166.52|166.44|166.47|166.34|251
1744275930000|2025-04-10 09:05:30|||||||||400
1744275940000|2025-04-10 09:05:40|166.47|166.34|166.47|166.34|166.47|166.34|166.47|166.34|129
1744275950000|2025-04-10 09:05:50|166.42|166.39|166.42|166.34|166.47|166.39|166.42|166.34|14
1744275960000|2025-04-10 09:06:00|166.37|166.29|166.37|166.29|166.37|166.29|166.32|166.24|33
1744275970000|2025-04-10 09:06:10|166.42|166.34|166.37|166.29|166.47|166.34|166.32|166.24|336
1744275980000|2025-04-10 09:06:20|166.42|166.34|166.47|166.39|166.47|166.39|166.42|166.34|85
1744275990000|2025-04-10 09:06:30|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|185
1744276000000|2025-04-10 09:06:40|166.47|166.39|166.47|166.34|166.52|166.44|166.42|166.34|158
1744276010000|2025-04-10 09:06:50|166.42|166.29|166.52|166.39|166.52|166.44|166.37|166.29|41
1744276020000|2025-04-10 09:07:00|166.47|166.34|166.47|166.34|166.47|166.34|166.42|166.34|12
1744276030000|2025-04-10 09:07:10|166.42|166.39|166.42|166.34|166.47|166.39|166.42|166.34|12
1744276040000|2025-04-10 09:07:20|166.47||166.47||166.47||166.47||1
1744276050000|2025-04-10 09:07:30|166.42|166.39|166.42|166.29|166.47|166.39|166.37|166.29|30
1744276060000|2025-04-10 09:07:40|166.47|166.34|166.37|166.29|166.47|166.39|166.32|166.24|192
1744276070000|2025-04-10 09:07:50|166.42|166.24|166.37|166.29|166.42|166.34|166.37|166.24|50
1744276080000|2025-04-10 09:08:00|166.32|166.24|166.37|166.29|166.42|166.29|166.32|166.24|0
1744276090000|2025-04-10 09:08:10|166.42|166.24|166.37|166.29|166.42|166.34|166.37|166.24|37
1744276100000|2025-04-10 09:08:20|166.42|166.24|166.37|166.24|166.42|166.24|166.37|166.24|7
1744276110000|2025-04-10 09:08:30|166.32|166.29|166.32|166.24|166.37|166.29|166.32|166.24|9
1744276120000|2025-04-10 09:08:40|166.37|166.19|166.22|166.09|166.37|166.29|166.22|166.09|111
1744276130000|2025-04-10 09:08:50|166.27|166.14|166.17|166.09|166.27|166.19|166.12|165.99|92
1744276140000|2025-04-10 09:09:00|166.22|166.14|166.07|165.99|166.22|166.14|166.07|165.99|88
1744276150000|2025-04-10 09:09:10|166.02|165.94|166.02|165.94|166.07|165.94|165.97|165.89|18
1744276160000|2025-04-10 09:09:20|166.07|165.99|166.07|165.99|166.17|166.09|166.02|165.94|327
1744276170000|2025-04-10 09:09:30|166.12|166.04|166.17|166.09|166.17|166.09|166.12|166.04|26
1744276180000|2025-04-10 09:09:40|166.22|166.14|166.27|166.19|166.32|166.24|166.22|166.14|375
1744276190000|2025-04-10 09:09:50|166.22|166.14|166.32|166.19|166.32|166.19|166.17|166.09|60
1744276200000|2025-04-10 09:10:00|166.27|166.14|166.22|166.09|166.32|166.19|166.22|166.09|31
1744276210000|2025-04-10 09:10:10|166.27|166.14|166.32|166.24|166.37|166.29|166.22|166.09|29
1744276220000|2025-04-10 09:10:20|166.27|166.19|166.17|166.09|166.27|166.24|166.17|166.09|51
1744276230000|2025-04-10 09:10:30|166.22|166.14|166.17|166.09|166.22|166.14|166.17|166.09|12
1744276240000|2025-04-10 09:10:40|166.12|166.04|166.02|165.94|166.12|166.04|165.97|165.84|86
1744276250000|2025-04-10 09:10:50|166.07|165.99|166.12|166.04|166.12|166.04|166.02|165.94|50
1744276260000|2025-04-10 09:11:00|166.07|165.99|166.12|166.04|166.17|166.04|166.07|165.99|147
1744276270000|2025-04-10 09:11:10|166.07|165.99|166.07|165.94|166.07|165.99|165.97|165.89|116
1744276280000|2025-04-10 09:11:20|166.02|165.99|166.12|166.04|166.12|166.04|166.02|165.99|8
1744276290000|2025-04-10 09:11:30|166.17|166.09|166.17|166.09|166.22|166.14|166.07|165.99|206
1744276300000|2025-04-10 09:11:40|166.12|166.04|166.17|166.09|166.22|166.14|166.12|166.04|165
1744276310000|2025-04-10 09:11:50|166.12|166.04|166.17|166.09|166.17|166.09|166.12|166.04|20
1744276320000|2025-04-10 09:12:00|166.12|166.04|166.17|166.09|166.22|166.14|166.12|166.04|69
1744276330000|2025-04-10 09:12:10|166.22|166.04|166.22|166.14|166.22|166.14|166.17|166.04|14
1744276340000|2025-04-10 09:12:20|166.27|166.19|166.27|166.19|166.27|166.19|166.22|166.14|48
1744276350000|2025-04-10 09:12:30|166.32|166.24|166.32|166.24|166.32|166.24|166.27|166.19|101
1744276360000|2025-04-10 09:12:40|166.27|166.19|166.32|166.24|166.32|166.24|166.27|166.19|31
1744276370000|2025-04-10 09:12:50|166.42|166.29|166.27|166.19|166.42|166.29|166.27|166.19|53
1744276380000|2025-04-10 09:13:00|166.32|166.24|166.37|166.29|166.42|166.29|166.32|166.24|14
1744276390000|2025-04-10 09:13:10|166.42|166.34|166.42|166.34|166.42|166.34|166.32|166.24|56
1744276400000|2025-04-10 09:13:20|166.37|166.29|166.32|166.24|166.37|166.29|166.32|166.19|545
1744276410000|2025-04-10 09:13:30|166.37||166.32||166.37||166.32||16
1744276420000|2025-04-10 09:13:40|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.24|43
1744276430000|2025-04-10 09:13:50|166.42|166.34|166.37|166.29|166.42|166.34|166.37|166.29|62
1744276440000|2025-04-10 09:14:00|166.42|166.24|166.32|166.24|166.42|166.24|166.32|166.24|13
1744276450000|2025-04-10 09:14:10|166.27|166.14|166.27|166.19|166.27|166.19|166.22|166.14|13
1744276460000|2025-04-10 09:14:20|166.22|166.09|166.17|166.09|166.22|166.09|166.07|165.99|72
1744276470000|2025-04-10 09:14:30|166.22|166.14|166.27|166.19|166.32|166.24|166.17|166.09|746
1744276480000|2025-04-10 09:14:40||166.14||166.19||166.19||166.14|45
1744276490000|2025-04-10 09:14:50|166.37|166.24|166.32|166.24|166.37|166.29|166.27|166.19|79
1744276500000|2025-04-10 09:15:00|166.27|166.19|166.32|166.24|166.32|166.24|166.27|166.19|54
1744276510000|2025-04-10 09:15:10|166.37|166.29|166.27|166.19|166.37|166.29|166.27|166.19|92
1744276520000|2025-04-10 09:15:20|166.22|166.14|166.02|165.94|166.27|166.14|166.02|165.94|93
1744276530000|2025-04-10 09:15:30|166.07|165.99|166.12|166.04|166.12|166.04|166.02|165.94|76
1744276540000|2025-04-10 09:15:40|166.07|165.94|166.07|165.99|166.07|165.99|166.02|165.94|44
1744276550000|2025-04-10 09:15:50|166.12|165.94|166.12|166.04|166.17|166.04|166.07|165.94|65
1744276560000|2025-04-10 09:16:00|166.17|165.99|166.12|166.04|166.17|166.09|166.12|165.99|35
1744276570000|2025-04-10 09:16:10|166.17|166.09|166.22|166.14|166.27|166.14|166.12|165.99|60
1744276580000|2025-04-10 09:16:20|166.27|166.19|166.22|166.14|166.32|166.24|166.22|166.14|79
1744276590000|2025-04-10 09:16:30|166.17|166.09|166.22|166.09|166.22|166.09|166.17|166.09|15
1744276600000|2025-04-10 09:16:40|166.17|166.14|166.12|166.04|166.17|166.14|166.12|166.04|20
1744276610000|2025-04-10 09:16:50|166.07|165.99|166.17|166.09|166.17|166.09|166.07|165.99|93
1744276620000|2025-04-10 09:17:00|166.12|166.04|166.12|166.04|166.17|166.09|166.12|166.04|49
1744276630000|2025-04-10 09:17:10|||||||||10
1744276640000|2025-04-10 09:17:20|166.17|166.09|166.17|166.09|166.17|166.09|166.17|166.09|31
1744276650000|2025-04-10 09:17:30|166.22|166.14|166.22|166.14|166.22|166.14|166.17|166.14|44
1744276660000|2025-04-10 09:17:40|||||||||9
1744276670000|2025-04-10 09:17:50|166.17|166.09|166.17|166.09|166.17|166.09|166.17|166.09|36
1744276680000|2025-04-10 09:18:00|166.22|166.14|166.12|166.04|166.22|166.14|166.12|166.04|58
1744276690000|2025-04-10 09:18:10|166.17|166.09|166.07|165.99|166.17|166.09|166.02|165.94|46
1744276700000|2025-04-10 09:18:20|166.02|165.94|166.07|165.99|166.07|165.99|166.02|165.94|44
1744276710000|2025-04-10 09:18:30|165.97|165.89|165.92|165.79|165.97|165.89|165.87|165.79|47
1744276720000|2025-04-10 09:18:40|165.87|165.84|165.97|165.89|165.97|165.89|165.87|165.79|27
1744276730000|2025-04-10 09:18:50|165.92|165.84|165.97|165.89|165.97|165.89|165.87|165.79|152
1744276740000|2025-04-10 09:19:00|166.02|165.94|165.92|165.84|166.02|165.94|165.82|165.74|242
1744276750000|2025-04-10 09:19:10|165.87|165.79|165.92|165.84|166.02|165.89|165.87|165.79|280
1744276760000|2025-04-10 09:19:20|165.97|165.89|165.92|165.84|166.02|165.94|165.82|165.69|226
1744276770000|2025-04-10 09:19:30|165.97|165.89|166.12|166.04|166.12|166.04|165.97|165.89|180
1744276780000|2025-04-10 09:19:40|166.17|166.09|166.22|166.14|166.27|166.19|166.17|166.09|39
1744276790000|2025-04-10 09:19:50|166.27|166.19|166.27|166.19|166.27|166.19|166.17|166.09|29
1744276800000|2025-04-10 09:20:00|166.32|166.24|166.27|166.19|166.32|166.24|166.22|166.14|83
1744276810000|2025-04-10 09:20:10|166.22|166.14|166.32|166.24|166.32|166.24|166.22|166.14|18
1744276820000|2025-04-10 09:20:20|166.27|166.19|166.32|166.24|166.37|166.24|166.27|166.19|202
1744276830000|2025-04-10 09:20:30|166.37|166.29|166.37|166.29|166.42|166.34|166.37|166.24|121
1744276840000|2025-04-10 09:20:40|166.32|166.24|166.32|166.24|166.32|166.29|166.32|166.24|17
1744276850000|2025-04-10 09:20:50|166.37|166.29|166.42|166.34|166.47|166.39|166.37|166.29|61
1744276860000|2025-04-10 09:21:00|166.57|166.44|166.57|166.49|166.67|166.59|166.52|166.44|946
1744276870000|2025-04-10 09:21:10|166.52|166.44|166.52|166.44|166.57|166.44|166.52|166.44|25
1744276880000|2025-04-10 09:21:20|166.57||166.52||166.57||166.52||23
1744276890000|2025-04-10 09:21:30|166.57|166.49|166.57|166.49|166.62|166.49|166.52|166.44|123
1744276900000|2025-04-10 09:21:40|166.52|166.44|166.52|166.44|166.57|166.44|166.52|166.44|18
1744276910000|2025-04-10 09:21:50|||||||||1
1744276920000|2025-04-10 09:22:00|166.57|166.49|166.67|166.54|166.67|166.54|166.57|166.49|282
1744276930000|2025-04-10 09:22:10|166.72|166.59|166.77|166.69|166.82|166.69|166.72|166.54|49
1744276940000|2025-04-10 09:22:20|166.72|166.64|166.82|166.74|166.87|166.74|166.72|166.64|115
1744276950000|2025-04-10 09:22:30|||||||||14
1744276960000|2025-04-10 09:22:40|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.79|27
1744276970000|2025-04-10 09:22:50|166.97|166.79|166.92|166.84|166.97|166.84|166.92|166.79|39
1744276980000|2025-04-10 09:23:00|166.87|166.79|166.87|166.79|166.92|166.84|166.87|166.74|73
1744276990000|2025-04-10 09:23:10|166.92|166.84|166.87|166.79|166.92|166.84|166.87|166.74|20
1744277000000|2025-04-10 09:23:20|166.92|166.84|166.92|166.84|166.92|166.84|166.87|166.84|3
1744277010000|2025-04-10 09:23:30|166.87|166.74|166.87|166.79|166.92|166.79|166.82|166.74|12
1744277020000|2025-04-10 09:23:40||166.74||166.74||166.74||166.74|21
1744277030000|2025-04-10 09:23:50|166.82|166.79|166.87|166.79|166.92|166.84|166.82|166.74|64
1744277040000|2025-04-10 09:24:00|166.82|166.74|166.77|166.69|166.82|166.74|166.72|166.64|38
1744277050000|2025-04-10 09:24:10|166.72|166.64|166.82|166.74|166.82|166.74|166.72|166.64|130
1744277060000|2025-04-10 09:24:20|166.87|166.79|166.92|166.84|166.92|166.84|166.82|166.74|19
1744277070000|2025-04-10 09:24:30|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.79|9
1744277080000|2025-04-10 09:24:40|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.74|44
1744277090000|2025-04-10 09:24:50|166.72|166.59|166.87|166.79|166.87|166.79|166.67|166.59|31
1744277100000|2025-04-10 09:25:00|166.82|166.74|166.82|166.74|166.87|166.74|166.82|166.69|48
1744277110000|2025-04-10 09:25:10|166.87|166.69|166.77|166.69|166.87|166.74|166.77|166.69|22
1744277120000|2025-04-10 09:25:20|166.82|166.64|166.72|166.64|166.82|166.64|166.72|166.64|9
1744277130000|2025-04-10 09:25:30|166.67|166.59|166.77|166.69|166.77|166.69|166.67|166.59|10
1744277140000|2025-04-10 09:25:40|166.82|166.74|166.87|166.79|166.92|166.79|166.77|166.74|69
1744277150000|2025-04-10 09:25:50|166.92|166.74|166.72|166.64|166.92|166.74|166.72|166.64|104
1744277160000|2025-04-10 09:26:00|166.67|166.59|166.72|166.64|166.77|166.69|166.67|166.59|33
1744277170000|2025-04-10 09:26:10|166.77|166.69|166.72|166.64|166.77|166.69|166.72|166.64|12
1744277180000|2025-04-10 09:26:20|166.67|166.59|166.67|166.59|166.67|166.64|166.67|166.59|22
1744277190000|2025-04-10 09:26:30|166.72|166.64|166.62|166.54|166.77|166.69|166.62|166.49|31
1744277200000|2025-04-10 09:26:40|166.57|166.49|166.62|166.54|166.62|166.54|166.57|166.49|8
1744277210000|2025-04-10 09:26:50|166.57|166.49|166.37|166.29|166.57|166.49|166.37|166.29|63
1744277220000|2025-04-10 09:27:00|166.42|166.34|166.27|166.19|166.42|166.34|166.27|166.19|35
1744277230000|2025-04-10 09:27:10|166.22|166.14|166.12|166.04|166.22|166.14|166.12|166.04|19
1744277240000|2025-04-10 09:27:20|166.07|165.99|165.97|165.89|166.07|165.99|165.97|165.89|35
1744277250000|2025-04-10 09:27:30|166.02|165.94|166.02|165.94|166.07|165.99|166.02|165.94|50
1744277260000|2025-04-10 09:27:40|166.07|165.99|166.07|165.99|166.12|165.99|166.02|165.99|55
1744277270000|2025-04-10 09:27:50|166.02|165.94|166.07|165.99|166.07|165.99|165.97|165.89|42
1744277280000|2025-04-10 09:28:00|166.17|166.04|166.22|166.14|166.22|166.14|166.12|166.04|38
1744277290000|2025-04-10 09:28:10|166.27|166.19|166.32|166.24|166.32|166.24|166.27|166.19|9
1744277300000|2025-04-10 09:28:20|166.27|166.14|166.27|166.19|166.27|166.19|166.22|166.14|63
1744277310000|2025-04-10 09:28:30|166.22|166.14|166.22|166.14|166.22|166.14|166.17|166.09|24
1744277320000|2025-04-10 09:28:40|166.17|166.09|166.22|166.14|166.22|166.14|166.17|166.09|62
1744277330000|2025-04-10 09:28:50|166.17|166.09|166.17|166.09|166.22|166.09|166.17|166.09|5
1744277340000|2025-04-10 09:29:00|166.22|166.14|166.22|166.14|166.22|166.14|166.17|166.09|39
1744277350000|2025-04-10 09:29:10|166.27||166.22||166.27||166.22||2
1744277360000|2025-04-10 09:29:20|||||||||3105
1744277370000|2025-04-10 09:29:30|166.27|166.09|166.22|166.14|166.27|166.14|166.17|166.04|23
1744277380000|2025-04-10 09:29:40|166.27|166.09|166.17|166.09|166.27|166.14|166.17|166.09|79
1744277390000|2025-04-10 09:29:50|166.22|166.14|166.27|166.19|166.27|166.19|166.22|166.14|20
1744277400000|2025-04-10 09:30:00|166.22|166.14|166.27|166.14|166.27|166.19|166.22|166.14|56
1744277410000|2025-04-10 09:30:10|166.22|166.19|166.17|166.09|166.27|166.19|166.12|166.04|17
1744277420000|2025-04-10 09:30:20|166.12|166.04|165.92|165.84|166.12|166.04|165.92|165.79|68
1744277430000|2025-04-10 09:30:30|165.87|165.79|165.92|165.84|165.92|165.84|165.87|165.79|10
1744277440000|2025-04-10 09:30:40|165.97|165.89|166.12|166.04|166.17|166.04|165.97|165.89|43
1744277450000|2025-04-10 09:30:50|166.07|165.99|166.02|165.94|166.07|165.99|166.02|165.94|85
1744277460000|2025-04-10 09:31:00|166.07|166.04|166.22|166.14|166.27|166.19|166.07|165.99|701
1744277470000|2025-04-10 09:31:10|166.32|166.19|166.27|166.19|166.32|166.24|166.27|166.19|154
1744277480000|2025-04-10 09:31:20|166.22|166.14|166.37|166.29|166.42|166.29|166.22|166.14|382
1744277490000|2025-04-10 09:31:30|166.42|166.34|166.37|166.29|166.42|166.34|166.37|166.29|33
1744277510000|2025-04-10 09:31:50|166.42|166.34|166.52|166.39|166.52|166.39|166.42|166.34|197
1744277520000|2025-04-10 09:32:00|166.57|166.44|166.52|166.39|166.57|166.49|166.47|166.39|37
1744277530000|2025-04-10 09:32:10|166.47|166.34|166.47|166.39|166.52|166.39|166.42|166.34|107
1744277540000|2025-04-10 09:32:20|166.42|166.34|166.47|166.39|166.52|166.39|166.42|166.34|118
1744277550000|2025-04-10 09:32:30|166.52|166.44|166.47|166.39|166.57|166.44|166.47|166.34|138
1744277560000|2025-04-10 09:32:40|166.42|166.34|166.42|166.34|166.47|166.39|166.42|166.29|308
1744277570000|2025-04-10 09:32:50|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.34|18
1744277580000|2025-04-10 09:33:00|166.42|166.34|166.42|166.34|166.47|166.39|166.42|166.34|34
1744277590000|2025-04-10 09:33:10|166.47|166.39|166.42|166.29|166.47|166.39|166.42|166.29|11
1744277600000|2025-04-10 09:33:20|166.52|166.34|166.62|166.49|166.62|166.49|166.47|166.34|290
1744277610000|2025-04-10 09:33:30|166.57|166.54|166.52|166.39|166.57|166.54|166.52|166.39|59
1744277620000|2025-04-10 09:33:40|166.47|166.44|166.52|166.39|166.52|166.44|166.47|166.39|39
1744277630000|2025-04-10 09:33:50|166.47|166.44|166.47|166.39|166.52|166.44|166.42|166.34|61
1744277640000|2025-04-10 09:34:00|166.52|166.34|166.47|166.39|166.52|166.39|166.47|166.34|18
1744277650000|2025-04-10 09:34:10|166.52|166.44|166.47|166.39|166.52|166.44|166.47|166.39|17
1744277660000|2025-04-10 09:34:20|166.52|166.44|166.52|166.44|166.57|166.44|166.47|166.44|52
1744277670000|2025-04-10 09:34:30|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|39
1744277680000|2025-04-10 09:34:40|166.42|166.34|166.42|166.34|166.47|166.34|166.37|166.29|74
1744277690000|2025-04-10 09:34:50|166.37|166.29|166.47|166.34|166.47|166.34|166.37|166.29|30
1744277700000|2025-04-10 09:35:00|166.42|166.39|166.37|166.29|166.42|166.39|166.37|166.29|25
1744277710000|2025-04-10 09:35:10|166.32|166.24|166.37|166.29|166.37|166.29|166.27|166.19|136
1744277720000|2025-04-10 09:35:20|166.32|166.24|166.37|166.29|166.37|166.29|166.32|166.24|10
1744277730000|2025-04-10 09:35:30|166.42|166.34|166.32|166.24|166.42|166.34|166.32|166.19|57
1744277740000|2025-04-10 09:35:40|166.27|166.19|166.32|166.19|166.32|166.24|166.27|166.19|37
1744277750000|2025-04-10 09:35:50|166.27|166.14|166.27|166.14|166.27|166.19|166.22|166.14|10
1744277760000|2025-04-10 09:36:00|166.32|166.19|166.32|166.24|166.37|166.29|166.27|166.19|23
1744277770000|2025-04-10 09:36:10||166.19||166.24||166.24||166.19|7
1744277780000|2025-04-10 09:36:20|166.42|166.29|166.42|166.34|166.42|166.34|166.37|166.29|21
1744277790000|2025-04-10 09:36:30|166.47|166.39|166.37|166.29|166.47|166.39|166.37|166.29|62
1744277800000|2025-04-10 09:36:40|166.42|166.34|166.47|166.39|166.47|166.39|166.37|166.34|217
1744277810000|2025-04-10 09:36:50|166.57|166.49|166.52|166.44|166.57|166.49|166.52|166.44|87
1744277820000|2025-04-10 09:37:00|166.42|166.34|166.42|166.34|166.42|166.34|166.37|166.29|109
1744277830000|2025-04-10 09:37:10|166.37|166.29|166.42|166.34|166.42|166.34|166.37|166.29|31
1744277840000|2025-04-10 09:37:20|166.47|166.39|166.52|166.44|166.52|166.44|166.47|166.39|42
1744277850000|2025-04-10 09:37:30|166.62|166.49|166.62|166.54|166.67|166.54|166.57|166.49|42
1744277860000|2025-04-10 09:37:40|166.67|166.49|166.57|166.49|166.67|166.54|166.57|166.49|28
1744277870000|2025-04-10 09:37:50|166.52|166.44|166.57|166.44|166.57|166.44|166.52|166.44|11
1744277880000|2025-04-10 09:38:00|166.52|166.39|166.47|166.34|166.57|166.39|166.42|166.29|27
1744277890000|2025-04-10 09:38:10|166.42|166.29|166.42|166.34|166.47|166.34|166.42|166.29|16
1744277900000|2025-04-10 09:38:20|166.47|166.39|166.47|166.39|166.52|166.39|166.42|166.39|26
1744277910000|2025-04-10 09:38:30|166.52|166.44|166.52|166.44|166.57|166.44|166.47|166.44|18
1744277920000|2025-04-10 09:38:40|166.47|166.39|166.52|166.44|166.52|166.44|166.47|166.39|35
1744277930000|2025-04-10 09:38:50|166.47|166.39|166.52|166.39|166.52|166.39|166.47|166.39|10
1744277940000|2025-04-10 09:39:00|166.47|166.34|166.42|166.34|166.52|166.44|166.42|166.34|77
1744277950000|2025-04-10 09:39:10|166.37|166.29|166.37|166.24|166.37|166.29|166.32|166.24|72
1744277960000|2025-04-10 09:39:20|166.42|166.29|166.27|166.14|166.42|166.29|166.27|166.14|120
1744277970000|2025-04-10 09:39:30|166.22|166.19|166.12|166.04|166.22|166.19|166.12|166.04|48
1744277980000|2025-04-10 09:39:40|166.17|166.09|166.17|166.04|166.22|166.14|166.17|166.04|123
1744277990000|2025-04-10 09:39:50|166.12|165.99|166.02|165.94|166.17|166.04|165.97|165.89|210
1744278000000|2025-04-10 09:40:00|166.07|165.99|166.17|166.09|166.17|166.09|166.02|165.94|21
1744278010000|2025-04-10 09:40:10|166.12|166.04|166.17|166.04|166.17|166.04|166.12|165.99|186
1744278020000|2025-04-10 09:40:20|166.22|166.09|166.22|166.09|166.22|166.14|166.22|166.04|32
1744278030000|2025-04-10 09:40:30|166.17|166.14|166.12|165.99|166.22|166.14|166.07|165.99|190
1744278040000|2025-04-10 09:40:40|166.07|165.94|165.97|165.89|166.07|165.94|165.97|165.89|18
1744278050000|2025-04-10 09:40:50|166.02|165.94|166.02|165.94|166.07|165.94|165.97|165.94|37
1744278060000|2025-04-10 09:41:00|165.97|165.89|165.97|165.89|166.02|165.94|165.97|165.84|47
1744278070000|2025-04-10 09:41:10|166.02|165.84|166.02|165.89|166.02|165.89|166.02|165.84|122
1744278080000|2025-04-10 09:41:20|165.97|165.84|165.97|165.84|166.02|165.84|165.92|165.79|83
1744278090000|2025-04-10 09:41:30|165.92|165.89|165.92|165.84|166.02|165.89|165.92|165.79|244
1744278100000|2025-04-10 09:41:40|165.97|165.89|165.87|165.79|165.97|165.89|165.82|165.74|109
1744278110000|2025-04-10 09:41:50|165.92|165.84|165.92|165.84|165.97|165.89|165.92|165.84|374
1744278120000|2025-04-10 09:42:00|165.97|165.79|165.87|165.79|165.97|165.79|165.87|165.79|43
1744278130000|2025-04-10 09:42:10|165.92|165.84|165.87|165.74|165.92|165.84|165.87|165.74|52
1744278140000|2025-04-10 09:42:20|165.82|165.69|165.82|165.69|165.82|165.69|165.82|165.69|3
1744278150000|2025-04-10 09:42:30|165.87|165.74|165.77|165.69|165.87|165.79|165.72|165.64|43
1744278160000|2025-04-10 09:42:40|165.72|165.64|165.72|165.64|165.72|165.64|165.72|165.64|15
1744278170000|2025-04-10 09:42:50|165.67|165.59|165.62|165.49|165.67|165.59|165.62|165.49|37
1744278180000|2025-04-10 09:43:00|165.57|165.54|165.67|165.59|165.72|165.59|165.57|165.49|185
1744278190000|2025-04-10 09:43:10|165.62|165.54|165.52|165.44|165.62|165.59|165.52|165.39|250
1744278200000|2025-04-10 09:43:20|165.47|165.39|165.52|165.39|165.52|165.44|165.47|165.39|202
1744278210000|2025-04-10 09:43:30|165.47|165.34|165.47|165.34|165.47|165.39|165.42|165.29|240
1744278220000|2025-04-10 09:43:40|165.42|165.29|165.27|165.19|165.42|165.29|165.27|165.14|66
1744278230000|2025-04-10 09:43:50|165.32|165.24|165.37|165.24|165.37|165.24|165.32|165.24|21
1744278240000|2025-04-10 09:44:00|165.32|165.29|165.32|165.24|165.37|165.29|165.32|165.24|39
1744278250000|2025-04-10 09:44:10|165.27|165.19|165.27|165.14|165.27|165.19|165.22|165.14|66
1744278260000|2025-04-10 09:44:20|165.22|165.19|165.22|165.14|165.27|165.19|165.22|165.14|10
1744278270000|2025-04-10 09:44:30||165.09||165.14||165.14||165.09|46
1744278280000|2025-04-10 09:44:40|165.27|165.19|165.27|165.19|165.27|165.19|165.27|165.19|119
1744278290000|2025-04-10 09:44:50|165.22|165.14|165.22|165.14|165.27|165.19|165.22|165.14|17
1744278300000|2025-04-10 09:45:00|165.27|165.19|165.22|165.14|165.27|165.19|165.22|165.14|6
1744278310000|2025-04-10 09:45:10|165.27|165.19|165.27|165.19|165.27|165.19|165.22|165.14|21
1744278320000|2025-04-10 09:45:20|165.32|165.24|165.32|165.24|165.37|165.29|165.32|165.24|322
1744278330000|2025-04-10 09:45:30|165.37|165.19|165.27|165.19|165.37|165.19|165.27|165.19|64
1744278340000|2025-04-10 09:45:40|165.32|165.24|165.22|165.14|165.32|165.24|165.22|165.14|48
1744278350000|2025-04-10 09:45:50|165.27||165.27||165.27||165.27||2
1744278360000|2025-04-10 09:46:00|165.22|165.09|165.22|165.09|165.22|165.09|165.17|165.04|34
1744278370000|2025-04-10 09:46:10|165.27|165.14|165.27|165.14|165.27|165.19|165.22|165.09|62
1744278380000|2025-04-10 09:46:20|165.37|165.19|165.32|165.24|165.37|165.24|165.32|165.19|157
1744278390000|2025-04-10 09:46:30|165.27|165.19|165.27|165.14|165.27|165.19|165.22|165.09|198
1744278400000|2025-04-10 09:46:40|165.22|165.24|165.37|165.29|165.47|165.39|165.22|165.24|749
1744278410000|2025-04-10 09:46:50|165.42|165.34|165.47|165.39|165.47|165.39|165.42|165.34|119
1744278420000|2025-04-10 09:47:00|165.37|165.29|165.37|165.29|165.37|165.29|165.32|165.24|144
1744278430000|2025-04-10 09:47:10|165.32|165.24|165.32|165.24|165.32|165.24|165.32|165.24|15
1744278440000|2025-04-10 09:47:20|165.27|165.19|165.27|165.14|165.32|165.19|165.22|165.14|53
1744278450000|2025-04-10 09:47:30|165.32|165.19|165.27|165.19|165.32|165.24|165.22|165.14|19
1744278460000|2025-04-10 09:47:40|165.32|165.24|165.37|165.29|165.37|165.29|165.27|165.24|14
1744278470000|2025-04-10 09:47:50|165.42|165.24|165.42|165.34|165.42|165.34|165.42|165.24|90
1744278480000|2025-04-10 09:48:00|165.47|165.39|165.42|165.34|165.52|165.39|165.42|165.34|71
1744278490000|2025-04-10 09:48:10|165.47|165.24|165.32|165.24|165.47|165.29|165.32|165.24|14
1744278500000|2025-04-10 09:48:20|165.27|165.14|165.22|165.14|165.27|165.19|165.22|165.14|34
1744278510000|2025-04-10 09:48:30|165.27|165.19|165.37|165.29|165.37|165.29|165.27|165.19|110
1744278520000|2025-04-10 09:48:40|165.42|165.24|165.42|165.29|165.42|165.34|165.37|165.24|59
1744278530000|2025-04-10 09:48:50|165.37|165.24|165.32|165.24|165.42|165.24|165.32|165.24|6
1744278540000|2025-04-10 09:49:00|165.27|165.19|165.32|165.19|165.32|165.19|165.27|165.19|13
1744278550000|2025-04-10 09:49:10|165.37|165.24|165.27|165.19|165.37|165.29|165.27|165.19|41
1744278560000|2025-04-10 09:49:20|165.32|165.24|165.32|165.24|165.32|165.24|165.27|165.24|1
1744278570000|2025-04-10 09:49:30|165.37|165.29|165.37|165.29|165.42|165.29|165.32|165.24|4
1744278580000|2025-04-10 09:49:40||165.24||165.24||165.24||165.24|2
1744278590000|2025-04-10 09:49:50|165.32|165.29|165.37|165.29|165.37|165.29|165.32|165.24|2
1744278600000|2025-04-10 09:50:00|165.42|165.34|165.37|165.29|165.47|165.34|165.32|165.24|7
1744278610000|2025-04-10 09:50:10|165.42|165.34|165.37|165.24|165.42|165.34|165.37|165.24|3
1744278620000|2025-04-10 09:50:20|165.32|165.29|165.42|165.34|165.42|165.34|165.32|165.29|9
1744278630000|2025-04-10 09:50:30|165.47|165.29|165.37|165.29|165.47|165.29|165.37|165.29|4
1744278640000|2025-04-10 09:50:40|165.42|165.24|165.42|165.34|165.42|165.34|165.42|165.24|3
1744278650000|2025-04-10 09:50:50|165.47|165.29|165.47|165.34|165.47|165.39|165.47|165.29|74
1744278660000|2025-04-10 09:51:00|165.42|165.39|165.47|165.39|165.47|165.39|165.42|165.29|33
1744278670000|2025-04-10 09:51:10|165.42|165.34|165.37|165.29|165.42|165.34|165.37|165.29|8
1744278680000|2025-04-10 09:51:20|165.42|165.34|165.42|165.34|165.47|165.39|165.42|165.34|105
1744278690000|2025-04-10 09:51:30|165.47|165.39|165.47|165.39|165.47|165.39|165.42|165.34|103
1744278700000|2025-04-10 09:51:40|165.52|165.34|165.47|165.39|165.52|165.44|165.47|165.34|137
1744278710000|2025-04-10 09:51:50|165.42|165.34|165.47|165.39|165.52|165.44|165.42|165.34|113
1744278720000|2025-04-10 09:52:00|165.52|165.44|165.52|165.44|165.52|165.44|165.47|165.39|171
1744278730000|2025-04-10 09:52:10|165.57|165.49|165.67|165.59|165.67|165.59|165.57|165.49|272
1744278740000|2025-04-10 09:52:20|165.62|165.54|165.57|165.49|165.67|165.59|165.57|165.49|143
1744278750000|2025-04-10 09:52:30|165.62|165.54|165.67|165.54|165.67|165.54|165.57|165.54|61
1744278760000|2025-04-10 09:52:40|165.62|165.59|165.57|165.49|165.62|165.59|165.57|165.49|136
1744278770000|2025-04-10 09:52:50|165.62|165.54|165.67|165.54|165.67|165.59|165.62|165.54|1096
1744278780000|2025-04-10 09:53:00|165.72|165.59|165.72|165.59|165.72|165.59|165.72|165.59|24
1744278790000|2025-04-10 09:53:10|165.67|165.49|165.57|165.49|165.67|165.49|165.57|165.49|98
1744278800000|2025-04-10 09:53:20|165.52|165.44|165.52|165.44|165.62|165.49|165.52|165.44|688
1744278810000|2025-04-10 09:53:30|165.57|165.49|165.42|165.34|165.57|165.49|165.37|165.29|40
1744278820000|2025-04-10 09:53:40|165.47|165.29|165.42|165.34|165.47|165.34|165.42|165.29|8
1744278830000|2025-04-10 09:53:50|165.37|165.29|165.52|165.44|165.52|165.44|165.37|165.29|87
1744278840000|2025-04-10 09:54:00|165.62|165.49|165.77|165.69|165.77|165.69|165.57|165.49|212
1744278850000|2025-04-10 09:54:10|165.72|165.64|165.57|165.49|165.72|165.64|165.57|165.44|62
1744278860000|2025-04-10 09:54:20|165.62|165.54|165.62|165.49|165.72|165.64|165.57|165.49|27
1744278870000|2025-04-10 09:54:30|165.57|165.54|165.77|165.64|165.77|165.64|165.57|165.54|11
1744278880000|2025-04-10 09:54:40|165.82|165.69|165.87|165.79|165.92|165.79|165.77|165.69|36
1744278890000|2025-04-10 09:54:50|165.92|165.74|165.82|165.74|165.92|165.84|165.82|165.74|42
1744278900000|2025-04-10 09:55:00|165.92|165.84|166.07|165.94|166.12|166.04|165.92|165.84|311
1744278910000|2025-04-10 09:55:10|166.17|165.99|166.12|166.04|166.17|166.04|166.07|165.99|79
1744278920000|2025-04-10 09:55:20|166.17|166.09|166.17|166.09|166.27|166.14|166.12|166.04|611
1744278930000|2025-04-10 09:55:30|166.12|166.04|166.27|166.19|166.27|166.19|166.12|166.04|193
1744278940000|2025-04-10 09:55:40|166.22|166.14|166.22|166.14|166.32|166.24|166.22|166.14|50
1744278950000|2025-04-10 09:55:50|166.27|166.09|166.22|166.14|166.27|166.14|166.17|166.09|14
1744278960000|2025-04-10 09:56:00|166.27|166.19|166.27|166.19|166.42|166.34|166.27|166.14|79
1744278970000|2025-04-10 09:56:10|166.32|166.14|166.27|166.19|166.32|166.19|166.22|166.14|18
1744278980000|2025-04-10 09:56:20|166.32|166.24|166.37|166.29|166.42|166.34|166.27|166.24|134
1744278990000|2025-04-10 09:56:30|166.32|166.24|166.47|166.39|166.47|166.39|166.32|166.24|44
1744279000000|2025-04-10 09:56:40|166.42|166.34|166.42|166.34|166.52|166.39|166.42|166.34|96
1744279010000|2025-04-10 09:56:50|166.52|166.44|166.67|166.54|166.67|166.59|166.52|166.44|459
1744279020000|2025-04-10 09:57:00|166.62|166.59|166.62|166.49|166.67|166.59|166.62|166.49|96
1744279030000|2025-04-10 09:57:10|166.57|166.44|166.52|166.44|166.62|166.49|166.52|166.39|220
1744279050000|2025-04-10 09:57:30|166.47|166.39|166.47|166.34|166.47|166.39|166.37|166.29|50
1744279060000|2025-04-10 09:57:40|166.42|166.29|166.27|166.19|166.47|166.29|166.27|166.19|291
1744279070000|2025-04-10 09:57:50|166.32|166.24|166.37|166.29|166.37|166.29|166.27|166.24|35
1744279080000|2025-04-10 09:58:00|166.42|166.34|166.52|166.39|166.52|166.39|166.37|166.29|111
1744279090000|2025-04-10 09:58:10|166.47|166.44|166.52|166.44|166.57|166.44|166.47|166.44|56
1744279100000|2025-04-10 09:58:20|166.57|166.49|166.47|166.39|166.57|166.49|166.47|166.34|237
1744279110000|2025-04-10 09:58:30|166.52|166.44|166.47|166.39|166.52|166.44|166.47|166.39|31
1744279120000|2025-04-10 09:58:40|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|17
1744279130000|2025-04-10 09:58:50|166.47|166.29|166.37|166.29|166.47|166.29|166.37|166.29|35
1744279140000|2025-04-10 09:59:00|166.42||166.37||166.42||166.37||0
1744279160000|2025-04-10 09:59:20|166.32|166.19|166.22|166.09|166.32|166.19|166.17|166.04|44
1744279170000|2025-04-10 09:59:30|166.17|166.14|166.22|166.14|166.22|166.14|166.17|166.14|10
1744279180000|2025-04-10 09:59:40|166.17|166.09|166.22|166.14|166.27|166.14|166.17|166.09|44
1744279190000|2025-04-10 09:59:50|166.27|166.04|166.17|166.09|166.27|166.09|166.12|166.04|56
1744279200000|2025-04-10 10:00:00|166.27|166.14|166.17|166.04|166.27|166.19|166.12|166.04|65
1744279210000|2025-04-10 10:00:10|166.12|166.09|166.22|166.14|166.27|166.14|166.12|166.09|41
1744279220000|2025-04-10 10:00:20|166.17|166.09|166.17|166.09|166.22|166.14|166.12|166.04|25
1744279230000|2025-04-10 10:00:30|166.22|166.14|166.22|166.14|166.27|166.14|166.17|166.09|60
1744279240000|2025-04-10 10:00:40|166.17|166.09|166.12|166.04|166.22|166.09|166.12|166.04|30
1744279250000|2025-04-10 10:00:50|166.02|165.94|165.92|165.84|166.07|165.94|165.87|165.74|139
1744279260000|2025-04-10 10:01:00|165.87|165.79|165.92|165.79|165.92|165.79|165.77|165.69|90
1744279270000|2025-04-10 10:01:10|165.87|165.84|165.82|165.74|165.92|165.84|165.77|165.64|119
1744279280000|2025-04-10 10:01:20|165.87|165.69|165.82|165.74|165.87|165.79|165.82|165.69|27
1744279290000|2025-04-10 10:01:30|165.87|165.79|165.92|165.84|165.92|165.84|165.87|165.79|25
1744279300000|2025-04-10 10:01:40|165.87|165.79|165.87|165.79|165.92|165.79|165.87|165.79|9
1744279310000|2025-04-10 10:01:50|165.92|165.84|165.97|165.89|165.97|165.89|165.87|165.84|21
1744279320000|2025-04-10 10:02:00|165.92|165.84|166.02|165.89|166.02|165.89|165.92|165.84|51
1744279330000|2025-04-10 10:02:10|165.97|165.84|166.02|165.89|166.02|165.89|165.97|165.84|9
1744279340000|2025-04-10 10:02:20|165.97|165.94|166.02|165.89|166.02|165.94|165.97|165.89|9
1744279350000|2025-04-10 10:02:30|165.97|165.94|166.12|165.99|166.12|165.99|165.97|165.94|1
1744279360000|2025-04-10 10:02:40|166.07|166.04|166.07|165.99|166.12|166.04|166.02|165.94|22
1744279370000|2025-04-10 10:02:50|166.12||166.07||166.12||166.07||5
1744279380000|2025-04-10 10:03:00|166.12|165.94|165.97|165.84|166.12|165.94|165.97|165.84|18
1744279390000|2025-04-10 10:03:10|166.02|165.89|166.02|165.94|166.02|165.94|165.97|165.89|13
1744279400000|2025-04-10 10:03:20|165.97|165.89|165.92|165.84|166.02|165.89|165.92|165.84|11
1744279410000|2025-04-10 10:03:30||165.79||165.84||165.84||165.79|5
1744279420000|2025-04-10 10:03:40|165.87|165.79|165.92|165.79|165.92|165.79|165.87|165.79|7
1744279430000|2025-04-10 10:03:50|165.87|165.84|165.87|165.79|165.92|165.84|165.87|165.79|10
1744279440000|2025-04-10 10:04:00|165.92|165.84|165.87|165.79|165.97|165.89|165.87|165.79|23
1744279450000|2025-04-10 10:04:10|165.92|165.84|165.97|165.89|165.97|165.89|165.92|165.84|45
1744279460000|2025-04-10 10:04:20|166.02|165.94|166.07|165.99|166.07|165.99|165.97|165.94|0
1744279470000|2025-04-10 10:04:30|166.12|166.04|166.22|166.14|166.22|166.14|166.12|166.04|14
1744279480000|2025-04-10 10:04:40|166.17|166.09|166.17|166.09|166.17|166.09|166.17|166.09|18
1744279490000|2025-04-10 10:04:50|166.22|166.14|166.17|166.09|166.22|166.14|166.17|166.09|11
1744279500000|2025-04-10 10:05:00|166.22|166.14|166.17|166.09|166.27|166.14|166.17|166.09|57
1744279520000|2025-04-10 10:05:20|166.12|166.04|166.17|166.04|166.17|166.04|166.12|166.04|51
1744279530000|2025-04-10 10:05:30|166.22|166.09|166.17|166.09|166.22|166.09|166.12|166.04|123
1744279540000|2025-04-10 10:05:40|166.12|166.04|166.12|166.04|166.12|166.04|166.12|166.04|11
1744279550000|2025-04-10 10:05:50|166.17|166.09|166.12|166.04|166.17|166.09|166.12|166.04|12
1744279560000|2025-04-10 10:06:00|166.17|166.09|166.12|166.04|166.17|166.09|166.12|166.04|21
1744279570000|2025-04-10 10:06:10|166.17|166.09|166.17|166.09|166.17|166.09|166.12|165.99|31
1744279580000|2025-04-10 10:06:20|166.22|166.14|166.12|166.04|166.22|166.14|166.12|166.04|15
1744279590000|2025-04-10 10:06:30|166.17|166.09|166.17|166.09|166.17|166.09|166.17|166.04|14
1744279600000|2025-04-10 10:06:40|166.22|166.14|166.22|166.14|166.22|166.14|166.22|166.14|19
1744279610000|2025-04-10 10:06:50|166.17|166.09|166.22|166.14|166.27|166.14|166.17|166.09|37
1744279620000|2025-04-10 10:07:00|166.17|166.04|166.17|166.09|166.22|166.09|166.12|166.04|26
1744279630000|2025-04-10 10:07:10|166.22|166.04|166.17|166.09|166.22|166.09|166.17|166.04|96
1744279640000|2025-04-10 10:07:20|166.12|166.04|166.17|166.04|166.17|166.09|166.12|166.04|15
1744279650000|2025-04-10 10:07:30|166.12|166.09|166.22|166.14|166.22|166.14|166.12|166.09|14
1744279660000|2025-04-10 10:07:40|166.27|166.09|166.12|166.04|166.27|166.09|166.12|166.04|14
1744279670000|2025-04-10 10:07:50|166.17|166.09|166.17|166.09|166.22|166.14|166.12|166.04|53
1744279680000|2025-04-10 10:08:00|166.22|166.14|166.27|166.19|166.27|166.19|166.17|166.09|15
1744279690000|2025-04-10 10:08:10|166.22|166.14|166.22|166.14|166.27|166.14|166.22|166.14|11
1744279700000|2025-04-10 10:08:20|166.27|166.19|166.27|166.19|166.27|166.19|166.22|166.14|45
1744279710000|2025-04-10 10:08:30|166.32|166.24|166.42|166.34|166.47|166.39|166.32|166.24|190
1744279720000|2025-04-10 10:08:40|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|0
1744279730000|2025-04-10 10:08:50|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|14
1744279740000|2025-04-10 10:09:00|166.37|166.29|166.42|166.34|166.42|166.34|166.37|166.29|17
1744279750000|2025-04-10 10:09:10|166.52|166.39|166.47|166.39|166.52|166.39|166.47|166.39|20
1744279760000|2025-04-10 10:09:20|166.52|166.34|166.47|166.39|166.57|166.44|166.47|166.34|84
1744279770000|2025-04-10 10:09:30|166.52|166.44|166.62|166.54|166.67|166.59|166.52|166.44|119
1744279780000|2025-04-10 10:09:40|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.54|13
1744279790000|2025-04-10 10:09:50|166.57|166.49|166.57|166.49|166.57|166.49|166.52|166.44|73
1744279800000|2025-04-10 10:10:00|166.62|166.54|166.67|166.59|166.77|166.64|166.62|166.54|153
1744279810000|2025-04-10 10:10:10|166.72|166.64|166.77|166.69|166.77|166.69|166.67|166.59|19
1744279820000|2025-04-10 10:10:20|166.82|166.74|166.82|166.74|166.87|166.74|166.77|166.69|43
1744279830000|2025-04-10 10:10:30|166.77|166.69|166.87|166.79|166.87|166.79|166.77|166.69|62
1744279840000|2025-04-10 10:10:40|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|8
1744279850000|2025-04-10 10:10:50|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|33
1744279860000|2025-04-10 10:11:00|166.97|166.89|167.12|167.04|167.12|167.04|166.97|166.89|165
1744279870000|2025-04-10 10:11:10|167.07|166.99|167.02|166.89|167.07|166.99|166.97|166.89|94
1744279880000|2025-04-10 10:11:20|166.97|166.84|166.87|166.74|166.97|166.89|166.87|166.74|100
1744279890000|2025-04-10 10:11:30|166.92|166.79|166.82|166.74|166.92|166.79|166.82|166.69|10
1744279900000|2025-04-10 10:11:40|166.87|166.69|166.82|166.69|166.87|166.69|166.77|166.69|19
1744279910000|2025-04-10 10:11:50|166.77|166.74|166.77|166.69|166.82|166.74|166.77|166.69|16
1744279920000|2025-04-10 10:12:00|166.82|166.59|166.67|166.59|166.82|166.59|166.67|166.59|74
1744279930000|2025-04-10 10:12:10|166.62|166.54|166.67|166.59|166.67|166.59|166.62|166.54|12
1744279940000|2025-04-10 10:12:20|166.77|166.69|166.82|166.74|166.87|166.74|166.77|166.69|61
1744279950000|2025-04-10 10:12:30|166.87|166.79|166.87|166.74|166.87|166.79|166.82|166.74|28
1744279960000|2025-04-10 10:12:40|166.82|166.79|166.87|166.74|166.87|166.79|166.82|166.74|15
1744279970000|2025-04-10 10:12:50|166.92|166.79|166.87|166.79|166.92|166.79|166.87|166.79|16
1744279980000|2025-04-10 10:13:00|166.92|166.84|166.92|166.79|166.97|166.89|166.87|166.79|374
1744279990000|2025-04-10 10:13:10|166.87|166.84|166.92|166.84|166.92|166.84|166.87|166.84|3
1744280000000|2025-04-10 10:13:20|166.97|166.89|167.02|166.94|167.02|166.94|166.97|166.89|286
1744280010000|2025-04-10 10:13:30||166.89||166.94||166.94||166.89|15
1744280020000|2025-04-10 10:13:40|167.07|166.99|167.07|166.94|167.07|166.99|167.07|166.94|167
1744280030000|2025-04-10 10:13:50|167.02|166.99|167.02|166.94|167.07|166.99|167.02|166.94|14
1744280040000|2025-04-10 10:14:00|166.97|166.89|166.97|166.89|167.02|166.94|166.97|166.89|42
1744280050000|2025-04-10 10:14:10|167.02|166.94|167.02|166.94|167.07|166.94|166.97|166.94|1134
1744280060000|2025-04-10 10:14:20|166.97|166.89|167.02|166.94|167.07|166.94|166.97|166.89|218
1744280070000|2025-04-10 10:14:30|167.07|166.99|167.12|167.04|167.12|167.04|167.02|166.94|118
1744280080000|2025-04-10 10:14:40|167.07|166.99|167.07|166.99|167.12|166.99|167.07|166.94|73
1744280090000|2025-04-10 10:14:50|167.12|166.94|167.17|167.09|167.17|167.09|167.07|166.94|48
1744280100000|2025-04-10 10:15:00|167.22|167.04|167.17|167.09|167.22|167.14|167.17|167.04|290
1744280110000|2025-04-10 10:15:10|167.22|167.14|167.32|167.24|167.32|167.24|167.17|167.14|141
1744280120000|2025-04-10 10:15:20|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.19|360
1744280130000|2025-04-10 10:15:30|167.32||167.27||167.32||167.27||108
1744280140000|2025-04-10 10:15:40|167.32|167.24|167.27|167.19|167.32|167.24|167.27|167.19|29
1744280150000|2025-04-10 10:15:50|167.32|167.24|167.32|167.24|167.42|167.29|167.32|167.24|81
1744280160000|2025-04-10 10:16:00|167.37|167.19|167.32|167.19|167.37|167.24|167.27|167.19|53
1744280170000|2025-04-10 10:16:10|167.27|167.04|167.07|166.99|167.27|167.09|167.07|166.94|125
1744280180000|2025-04-10 10:16:20|167.02|166.94|167.07|166.94|167.07|166.99|167.02|166.94|10
1744280190000|2025-04-10 10:16:30|167.12|166.99|167.17|167.09|167.17|167.09|167.12|166.99|9
1744280200000|2025-04-10 10:16:40|167.12|167.04|167.12|167.04|167.17|167.09|167.12|167.04|1120
1744280210000|2025-04-10 10:16:50|167.07|166.99|167.12|167.04|167.12|167.04|167.07|166.99|22
1744280220000|2025-04-10 10:17:00|167.17|166.99|167.07|166.99|167.17|167.04|167.07|166.99|24
1744280230000|2025-04-10 10:17:10|167.12|167.04|167.12|167.04|167.17|167.04|167.07|167.04|3
1744280240000|2025-04-10 10:17:20|167.07|166.99|167.07|166.99|167.07|167.04|166.97|166.89|35
1744280250000|2025-04-10 10:17:30|167.12|167.04|167.07|166.99|167.12|167.04|167.07|166.99|8
1744280260000|2025-04-10 10:17:40|167.12|167.04|167.07|166.99|167.12|167.04|167.07|166.99|11
1744280270000|2025-04-10 10:17:50|167.02|166.94|167.07|166.99|167.07|166.99|167.02|166.94|3
1744280280000|2025-04-10 10:18:00|167.02|166.94|167.02|166.94|167.07|166.94|167.02|166.94|2
1744280290000|2025-04-10 10:18:10|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.94|4
1744280300000|2025-04-10 10:18:20|167.12||167.07||167.12||167.07||18
1744280310000|2025-04-10 10:18:30|167.02|166.94|167.12|167.04|167.12|167.04|167.02|166.94|17
1744280320000|2025-04-10 10:18:40|167.07|166.99|167.07|166.94|167.07|166.99|167.02|166.94|2235
1744280330000|2025-04-10 10:18:50|167.02|166.99|167.02|166.94|167.07|166.99|167.02|166.94|5
1744280340000|2025-04-10 10:19:00|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.84|53
1744280350000|2025-04-10 10:19:10|167.02|166.94|167.02|166.94|167.02|166.94|167.02|166.89|20
1744280360000|2025-04-10 10:19:20|167.12|166.89|167.12|166.99|167.12|166.99|167.07|166.89|24
1744280370000|2025-04-10 10:19:30|167.07||167.07||167.12||167.07||8
1744280380000|2025-04-10 10:19:40|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.89|55
1744280390000|2025-04-10 10:19:50|166.92|166.84|167.07|166.99|167.12|167.04|166.92|166.84|35
1744280400000|2025-04-10 10:20:00|167.02|166.94|167.02|166.94|167.07|166.94|167.02|166.89|13
1744280410000|2025-04-10 10:20:10|167.07|166.99|167.07|166.94|167.07|166.99|167.02|166.94|7
1744280420000|2025-04-10 10:20:20|167.02|166.99|167.02|166.94|167.12|166.99|167.02|166.94|34
1744280430000|2025-04-10 10:20:30|167.07|166.99|167.02|166.94|167.07|166.99|167.02|166.94|13
1744280440000|2025-04-10 10:20:40|167.07|166.89|167.02|166.94|167.07|166.94|167.02|166.89|11
1744280450000|2025-04-10 10:20:50|166.97|166.89|166.97|166.89|166.97|166.94|166.97|166.89|9
1744280460000|2025-04-10 10:21:00|167.02||167.02||167.02||167.02||70
1744280470000|2025-04-10 10:21:10|166.97|166.84|166.92|166.79|167.02|166.84|166.92|166.79|24
1744280480000|2025-04-10 10:21:20|166.97|166.84|166.92|166.84|166.97|166.84|166.87|166.79|19
1744280490000|2025-04-10 10:21:30|166.87|166.79|166.87|166.74|166.87|166.84|166.82|166.74|18
1744280500000|2025-04-10 10:21:40|166.82|166.79|166.92|166.84|166.92|166.84|166.82|166.74|20
1744280510000|2025-04-10 10:21:50|166.87|166.79|166.92|166.84|166.97|166.84|166.87|166.79|11
1744280520000|2025-04-10 10:22:00|166.87|166.79|166.82|166.74|166.92|166.84|166.82|166.74|23
1744280530000|2025-04-10 10:22:10|166.87|166.79|166.92|166.79|166.92|166.84|166.82|166.79|8
1744280540000|2025-04-10 10:22:20|166.87|166.84|166.82|166.74|166.87|166.84|166.82|166.74|8
1744280550000|2025-04-10 10:22:30|166.77|166.69|166.82|166.74|166.82|166.74|166.77|166.64|38
1744280560000|2025-04-10 10:22:40|166.87|166.69|166.82|166.74|166.87|166.74|166.82|166.69|4
1744280570000|2025-04-10 10:22:50|166.87|166.79|166.87|166.79|166.92|166.79|166.82|166.74|4
1744280580000|2025-04-10 10:23:00|166.82|166.74|166.82|166.74|166.87|166.74|166.82|166.69|13
1744280590000|2025-04-10 10:23:10|166.77|166.69|166.82|166.69|166.82|166.74|166.77|166.69|18
1744280600000|2025-04-10 10:23:20|166.77|166.74|166.77|166.64|166.77|166.74|166.77|166.64|20
1744280610000|2025-04-10 10:23:30|166.72|166.69|166.72|166.59|166.72|166.69|166.72|166.59|15
1744280620000|2025-04-10 10:23:40||166.64||166.64||166.64||166.59|3
1744280630000|2025-04-10 10:23:50|166.77|166.69|166.82|166.74|166.82|166.74|166.77|166.64|22
1744280640000|2025-04-10 10:24:00|166.77|166.69|166.77|166.69|166.77|166.74|166.77|166.69|8
1744280650000|2025-04-10 10:24:10|166.82|166.74|166.77|166.69|166.82|166.74|166.77|166.64|26
1744280660000|2025-04-10 10:24:20|166.82|166.74|166.92|166.84|166.97|166.89|166.82|166.74|17
1744280670000|2025-04-10 10:24:30|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.89|5
1744280680000|2025-04-10 10:24:40|167.02|166.94|166.97|166.84|167.02|166.94|166.92|166.84|330
1744280690000|2025-04-10 10:24:50|166.92|166.89|166.97|166.89|166.97|166.89|166.87|166.79|326
1744280700000|2025-04-10 10:25:00|167.02|166.84|166.92|166.84|167.02|166.84|166.92|166.84|33
1744280710000|2025-04-10 10:25:10|166.97|166.89|166.97|166.84|166.97|166.89|166.92|166.84|15
1744280720000|2025-04-10 10:25:20|166.92|166.79|166.87|166.79|166.97|166.84|166.87|166.79|20
1744280730000|2025-04-10 10:25:30|166.92|166.74|166.82|166.74|166.92|166.79|166.82|166.74|7
1744280740000|2025-04-10 10:25:40|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.74|12
1744280750000|2025-04-10 10:25:50|166.77|166.69|166.82|166.69|166.82|166.74|166.77|166.64|17
1744280760000|2025-04-10 10:26:00|166.77|166.74|166.82|166.69|166.82|166.74|166.77|166.69|15
1744280770000|2025-04-10 10:26:10|166.77|166.64|166.77|166.69|166.82|166.69|166.77|166.64|5
1744280780000|2025-04-10 10:26:20|166.87|166.79|166.77|166.69|166.87|166.79|166.77|166.69|576
1744280790000|2025-04-10 10:26:30|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|2
1744280800000|2025-04-10 10:26:40|166.87|166.69|166.82|166.74|166.92|166.79|166.82|166.69|14
1744280810000|2025-04-10 10:26:50|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.74|8
1744280820000|2025-04-10 10:27:00|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|4
1744280830000|2025-04-10 10:27:10|166.82|166.64|166.87|166.74|166.87|166.79|166.72|166.64|31
1744280840000|2025-04-10 10:27:20|166.82|166.69|166.87|166.74|166.87|166.74|166.77|166.69|7
1744280850000|2025-04-10 10:27:30|166.82||166.82||166.82||166.82||3
1744280860000|2025-04-10 10:27:40|166.87|166.79|166.97|166.84|166.97|166.84|166.87|166.79|14
1744280870000|2025-04-10 10:27:50|166.92|166.89|166.87|166.74|166.97|166.89|166.82|166.74|12
1744280880000|2025-04-10 10:28:00|166.82|166.79|166.72|166.64|166.82|166.79|166.67|166.59|50
1744280890000|2025-04-10 10:28:10|166.67|166.59|166.72|166.59|166.82|166.74|166.67|166.59|3140
1744280900000|2025-04-10 10:28:20|166.77|166.64|166.82|166.74|166.82|166.74|166.72|166.64|5
1744280910000|2025-04-10 10:28:30|166.87|166.69|166.82|166.69|166.87|166.74|166.77|166.69|23
1744280920000|2025-04-10 10:28:40||166.74||166.74||166.74||166.74|55
1744280930000|2025-04-10 10:28:50|166.87|166.69|166.77|166.69|166.87|166.69|166.77|166.69|31
1744280940000|2025-04-10 10:29:00|166.82|166.64|166.77|166.69|166.82|166.69|166.72|166.64|8
1744280950000|2025-04-10 10:29:10|166.82|166.74|166.87|166.79|166.87|166.79|166.82|166.74|16
1744280960000|2025-04-10 10:29:20|166.92|166.84|166.92|166.84|166.97|166.84|166.92|166.84|9
1744280970000|2025-04-10 10:29:30|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.84|25
1744280980000|2025-04-10 10:29:40|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|26
1744280990000|2025-04-10 10:29:50|166.87|166.79|166.87|166.74|166.92|166.84|166.87|166.74|15
1744281000000|2025-04-10 10:30:00|166.82|166.79|166.97|166.84|166.97|166.89|166.82|166.74|5
1744281010000|2025-04-10 10:30:10|166.92|166.89|166.97|166.89|167.02|166.89|166.92|166.84|9
1744281020000|2025-04-10 10:30:20|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.89|3
1744281030000|2025-04-10 10:30:30|167.02|166.94|166.92|166.84|167.02|166.94|166.92|166.84|53
1744281040000|2025-04-10 10:30:40|166.87|166.79|166.87|166.79|166.92|166.79|166.87|166.74|6
1744281050000|2025-04-10 10:30:50|166.92|166.84|166.97|166.89|167.02|166.89|166.87|166.84|285
1744281060000|2025-04-10 10:31:00|167.02|166.84|167.02|166.94|167.02|166.94|166.97|166.84|22
1744281070000|2025-04-10 10:31:10|167.07|166.99|167.17|167.09|167.17|167.09|167.07|166.99|388
1744281080000|2025-04-10 10:31:20|167.12|167.04|167.12|167.04|167.12|167.04|167.07|166.94|13
1744281090000|2025-04-10 10:31:30|167.17|167.14|167.22|167.14|167.27|167.14|167.12|167.09|46
1744281100000|2025-04-10 10:31:40|167.17|167.09|167.02|166.94|167.22|167.09|167.02|166.94|39
1744281110000|2025-04-10 10:31:50|167.12|166.99|167.02|166.94|167.12|167.04|167.02|166.94|111
1744281120000|2025-04-10 10:32:00|167.07|166.99|167.12|166.99|167.12|167.04|167.07|166.94|25
1744281130000|2025-04-10 10:32:10|167.07|166.94|167.07|166.99|167.12|166.99|167.07|166.94|6
1744281140000|2025-04-10 10:32:20|167.12|167.04|167.17|167.09|167.22|167.09|167.12|167.04|6
1744281150000|2025-04-10 10:32:30|167.12|166.99|167.07|166.99|167.12|167.04|167.07|166.99|7
1744281160000|2025-04-10 10:32:40|167.02|166.94|167.07|166.99|167.07|166.99|167.02|166.94|232
1744281170000|2025-04-10 10:32:50|||||||||5
1744281180000|2025-04-10 10:33:00|167.12|167.04|167.12|167.04|167.12|167.04|167.07|166.99|47
1744281190000|2025-04-10 10:33:10|167.22|167.09|167.22|167.14|167.22|167.14|167.17|167.04|17
1744281200000|2025-04-10 10:33:20|167.17|167.09|167.17|167.09|167.22|167.14|167.17|167.09|11
1744281210000|2025-04-10 10:33:30|167.12|167.04|167.17|167.09|167.17|167.09|167.12|167.04|17
1744281220000|2025-04-10 10:33:40|167.22|167.04|167.12|167.04|167.22|167.04|167.12|167.04|5
1744281230000|2025-04-10 10:33:50|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.94|29
1744281240000|2025-04-10 10:34:00|167.02|166.94|167.02|166.94|167.02|166.94|167.02|166.94|4
1744281250000|2025-04-10 10:34:10|167.07|166.99|167.07|166.94|167.07|166.99|167.02|166.94|23
1744281260000|2025-04-10 10:34:20|167.12|166.99|167.17|167.04|167.17|167.04|167.07|166.99|5
1744281270000|2025-04-10 10:34:30|167.12|167.09|167.17|167.09|167.17|167.09|167.12|167.04|10
1744281280000|2025-04-10 10:34:40|167.22|167.14|167.17|167.09|167.22|167.14|167.17|167.09|7
1744281290000|2025-04-10 10:34:50|167.22||167.17||167.22||167.17||10
1744281300000|2025-04-10 10:35:00|167.22|167.14|167.12|167.04|167.27|167.14|167.12|167.04|16
1744281310000|2025-04-10 10:35:10|167.07|166.99|167.12|166.99|167.12|166.99|167.02|166.94|83
1744281320000|2025-04-10 10:35:20|167.07|167.14|167.12|167.04|167.22|167.14|167.07|167.04|600
1744281330000|2025-04-10 10:35:30|167.07|166.99|167.17|167.09|167.17|167.09|167.07|166.99|22
1744281340000|2025-04-10 10:35:40|167.27|167.14|167.12|167.04|167.27|167.19|167.12|167.04|669
1744281350000|2025-04-10 10:35:50|||||||||28
1744281360000|2025-04-10 10:36:00|167.07|166.99|167.07|166.99|167.12|167.04|167.07|166.99|6
1744281370000|2025-04-10 10:36:10|167.02|166.94|167.02|166.94|167.02|166.94|166.97|166.89|22
1744281380000|2025-04-10 10:36:20|166.97|166.89|166.97|166.89|166.97|166.94|166.92|166.84|13
1744281390000|2025-04-10 10:36:30|166.92|166.84|167.12|166.99|167.12|166.99|166.92|166.79|140
1744281400000|2025-04-10 10:36:40|167.07|166.94|167.17|167.04|167.17|167.09|167.07|166.94|65
1744281410000|2025-04-10 10:36:50|167.22|167.09|167.22|167.14|167.22|167.14|167.22|167.04|28
1744281420000|2025-04-10 10:37:00|167.27|167.09|167.22|167.14|167.27|167.14|167.17|167.04|169
1744281430000|2025-04-10 10:37:10|167.27|167.19|167.32|167.19|167.32|167.24|167.27|167.19|9
1744281440000|2025-04-10 10:37:20|167.37|167.24|167.37|167.24|167.37|167.24|167.32|167.19|13
1744281450000|2025-04-10 10:37:30|167.42|167.29|167.27|167.19|167.42|167.29|167.27|167.19|135
1744281460000|2025-04-10 10:37:40|167.32|167.24|167.32|167.24|167.32|167.24|167.27|167.19|25
1744281470000|2025-04-10 10:37:50|167.27|167.19|167.32|167.19|167.32|167.19|167.27|167.19|19
1744281480000|2025-04-10 10:38:00||167.24||167.24||167.24||167.24|17
1744281490000|2025-04-10 10:38:10|167.27|167.19|167.27|167.19|167.27|167.19|167.22|167.09|26
1744281500000|2025-04-10 10:38:20|167.22|167.14|167.27|167.19|167.27|167.19|167.17|167.09|32
1744281510000|2025-04-10 10:38:30|167.32|167.24|167.32|167.24|167.32|167.24|167.27|167.19|246
1744281520000|2025-04-10 10:38:40|167.42|167.29|167.52|167.44|167.52|167.44|167.42|167.29|127
1744281530000|2025-04-10 10:38:50|167.47|167.39|167.47|167.34|167.52|167.44|167.42|167.34|49
1744281540000|2025-04-10 10:39:00|167.42|167.29|167.37|167.24|167.42|167.34|167.32|167.24|17
1744281550000|2025-04-10 10:39:10|167.32|167.29|167.37|167.24|167.37|167.29|167.32|167.24|30
1744281560000|2025-04-10 10:39:20|167.32|167.29|167.32|167.24|167.37|167.29|167.32|167.24|18
1744281570000|2025-04-10 10:39:30|167.27|167.19|167.27|167.19|167.32|167.24|167.27|167.19|16
1744281580000|2025-04-10 10:39:40|167.32|167.24|167.32|167.24|167.32|167.24|167.27|167.19|6
1744281590000|2025-04-10 10:39:50|167.37|167.19|167.37|167.24|167.37|167.29|167.37|167.19|45
1744281600000|2025-04-10 10:40:00|167.32|167.29|167.42|167.34|167.42|167.34|167.32|167.24|48
1744281610000|2025-04-10 10:40:10|167.47|167.29|167.42|167.34|167.47|167.39|167.42|167.29|59
1744281620000|2025-04-10 10:40:20|167.47|167.39|167.47|167.39|167.52|167.44|167.47|167.39|60
1744281630000|2025-04-10 10:40:30|167.52|167.44|167.47|167.39|167.52|167.44|167.47|167.39|1
1744281640000|2025-04-10 10:40:40|167.52|167.44|167.52|167.39|167.62|167.49|167.47|167.39|239
1744281650000|2025-04-10 10:40:50|167.47|167.44|167.57|167.49|167.57|167.49|167.47|167.44|15
1744281660000|2025-04-10 10:41:00|167.52|167.44|167.57|167.44|167.57|167.49|167.47|167.39|9
1744281670000|2025-04-10 10:41:10||167.49||167.44||167.49||167.44|12
1744281680000|2025-04-10 10:41:20|167.62|167.49|167.67|167.54|167.67|167.59|167.62|167.49|18
1744281690000|2025-04-10 10:41:30|167.62||167.67||167.67||167.62||9
1744281700000|2025-04-10 10:41:40|167.62|167.59|167.52|167.44|167.62|167.59|167.52|167.44|18
1744281710000|2025-04-10 10:41:50|167.57|167.49|167.57|167.44|167.57|167.49|167.47|167.39|31
1744281720000|2025-04-10 10:42:00|167.52|167.39|167.52|167.44|167.57|167.44|167.52|167.39|13
1744281730000|2025-04-10 10:42:10|167.62|167.49|167.67|167.59|167.67|167.59|167.62|167.49|241
1744281740000|2025-04-10 10:42:20|||||||||7
1744281750000|2025-04-10 10:42:30|167.72|167.54|167.67|167.59|167.72|167.64|167.67|167.54|15
1744281760000|2025-04-10 10:42:40|167.72|167.64|167.62|167.54|167.72|167.64|167.62|167.54|24
1744281770000|2025-04-10 10:42:50|167.67|167.59|167.67|167.59|167.67|167.59|167.62|167.49|3
1744281780000|2025-04-10 10:43:00|167.62|167.54|167.62|167.54|167.62|167.59|167.62|167.54|47
1744281790000|2025-04-10 10:43:10|167.67|167.49|167.52|167.44|167.67|167.49|167.47|167.39|21
1744281800000|2025-04-10 10:43:20|167.47|167.39|167.47|167.39|167.47|167.39|167.42|167.34|39
1744281810000|2025-04-10 10:43:30|167.42|167.34|167.32|167.24|167.42|167.34|167.27|167.19|38
1744281820000|2025-04-10 10:43:40|167.37|167.29|167.32|167.24|167.37|167.29|167.32|167.24|17
1744281830000|2025-04-10 10:43:50|167.37|167.29|167.32|167.24|167.37|167.29|167.32|167.19|24
1744281840000|2025-04-10 10:44:00|167.37|167.29|167.37|167.29|167.37|167.29|167.32|167.24|11
1744281850000|2025-04-10 10:44:10|167.32|167.24|167.42|167.29|167.42|167.29|167.32|167.24|228
1744281860000|2025-04-10 10:44:20|167.37|167.34|167.47|167.39|167.52|167.39|167.37|167.34|79
1744281870000|2025-04-10 10:44:30||167.34||167.39||167.39||167.34|21
1744281880000|2025-04-10 10:44:40|167.52|167.44|167.47|167.34|167.52|167.44|167.47|167.34|27
1744281890000|2025-04-10 10:44:50|167.52|167.39|167.52|167.44|167.52|167.44|167.52|167.39|1
1744281900000|2025-04-10 10:45:00|167.47|167.39|167.47|167.39|167.52|167.39|167.47|167.39|27
1744281910000|2025-04-10 10:45:10|167.42|167.34|167.47|167.39|167.47|167.39|167.42|167.34|23
1744281920000|2025-04-10 10:45:20|167.42|167.34|167.42|167.34|167.42|167.34|167.42|167.29|22
1744281930000|2025-04-10 10:45:30|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|9
1744281940000|2025-04-10 10:45:40|167.42|167.34|167.47|167.34|167.47|167.34|167.42|167.29|58
1744281950000|2025-04-10 10:45:50|167.52|167.39|167.52|167.44|167.52|167.44|167.47|167.39|258
1744281960000|2025-04-10 10:46:00|167.57|167.49|167.57|167.49|167.62|167.54|167.52|167.49|121
1744281970000|2025-04-10 10:46:10|167.52|167.44|167.47|167.34|167.52|167.44|167.42|167.34|166
1744281980000|2025-04-10 10:46:20|167.42|167.29|167.37|167.29|167.42|167.29|167.37|167.29|9
1744281990000|2025-04-10 10:46:30|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|7
1744282000000|2025-04-10 10:46:40|167.37|167.29|167.32|167.24|167.37|167.29|167.32|167.24|13
1744282010000|2025-04-10 10:46:50|167.27|167.19|167.32|167.24|167.32|167.24|167.27|167.19|9
1744282020000|2025-04-10 10:47:00|167.37|167.29|167.42|167.29|167.42|167.34|167.37|167.29|76
1744282030000|2025-04-10 10:47:10|167.37||167.37||167.42||167.37||1
1744282040000|2025-04-10 10:47:20|167.27|167.19|167.37|167.29|167.37|167.29|167.27|167.19|74
1744282050000|2025-04-10 10:47:30|167.42|167.34|167.42|167.34|167.42|167.34|167.37|167.29|51
1744282060000|2025-04-10 10:47:40|167.47|167.29|167.42|167.29|167.47|167.29|167.37|167.24|11
1744282070000|2025-04-10 10:47:50|167.47|167.34|167.47|167.39|167.47|167.39|167.47|167.34|1
1744282080000|2025-04-10 10:48:00|167.42|167.34|167.42|167.34|167.47|167.39|167.42|167.34|23
1744282090000|2025-04-10 10:48:10|167.47|167.39|167.52|167.44|167.52|167.44|167.47|167.39|48
1744282100000|2025-04-10 10:48:20|167.57|167.49|167.52|167.44|167.62|167.49|167.52|167.44|28
1744282110000|2025-04-10 10:48:30|167.57||167.52||167.57||167.52||101
1744282120000|2025-04-10 10:48:40||167.39||167.44||167.44||167.39|65
1744282140000|2025-04-10 10:49:00|167.47|167.39|167.52|167.39|167.52|167.39|167.47|167.39|52
1744282150000|2025-04-10 10:49:10|167.42|167.44|167.52|167.39|167.52|167.44|167.42|167.34|288
1744282160000|2025-04-10 10:49:20|167.47|167.44|167.52|167.39|167.57|167.44|167.47|167.39|72
1744282170000|2025-04-10 10:49:30|167.47|167.44|167.57|167.49|167.57|167.49|167.47|167.44|63
1744282180000|2025-04-10 10:49:40|167.67|167.54|167.62|167.49|167.67|167.54|167.62|167.49|23
1744282190000|2025-04-10 10:49:50|167.57|167.54|167.52|167.44|167.62|167.54|167.52|167.39|83
1744282200000|2025-04-10 10:50:00|||||||||85
1744282210000|2025-04-10 10:50:10|167.47|167.39|167.57|167.44|167.57|167.44|167.47|167.39|36
1744282220000|2025-04-10 10:50:20|167.52|167.49|167.57|167.44|167.57|167.49|167.52|167.44|28
1744282230000|2025-04-10 10:50:30||167.49||167.49||167.49||167.49|0
1744282240000|2025-04-10 10:50:40|||||||||1
1744282250000|2025-04-10 10:50:50|||||||||3
1744282270000|2025-04-10 10:51:10|167.52|167.44|167.52|167.44|167.57|167.44|167.52|167.44|26
1744282280000|2025-04-10 10:51:20|167.57|167.39|167.52|167.39|167.57|167.39|167.47|167.39|218
1744282290000|2025-04-10 10:51:30|167.57|167.44|167.52|167.44|167.57|167.49|167.52|167.39|73
1744282300000|2025-04-10 10:51:40||167.39||167.39||167.44||167.39|64
1744282310000|2025-04-10 10:51:50|167.57|167.44|167.57|167.49|167.57|167.49|167.57|167.44|2898
1744282320000|2025-04-10 10:52:00|167.62||167.57||167.62||167.57||434
1744282330000|2025-04-10 10:52:10|167.62||167.57||167.62||167.57||543
1744282340000|2025-04-10 10:52:20||167.44||167.44||167.44||167.44|10
1744282350000|2025-04-10 10:52:30||167.49||167.49||167.49||167.49|114
1744282360000|2025-04-10 10:52:40|167.62|167.54|167.57|167.49|167.62|167.54|167.57|167.49|400
1744282370000|2025-04-10 10:52:50|||||||||94
1744282380000|2025-04-10 10:53:00|167.47|167.39|167.37|167.29|167.47|167.39|167.37|167.29|159
1744282390000|2025-04-10 10:53:10|167.32|167.24|167.27|167.19|167.37|167.29|167.22|167.14|231
1744282400000|2025-04-10 10:53:20|167.22|167.14|167.22|167.14|167.32|167.19|167.22|167.14|44
1744282410000|2025-04-10 10:53:30|167.27|167.04|167.07|166.99|167.27|167.04|167.07|166.99|56
1744282420000|2025-04-10 10:53:40|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|11
1744282430000|2025-04-10 10:53:50|167.07|166.99|166.97|166.84|167.12|166.99|166.97|166.84|67
1744282440000|2025-04-10 10:54:00|166.92|166.89|166.97|166.84|166.97|166.89|166.92|166.84|6
1744282450000|2025-04-10 10:54:10|166.92|166.89|166.92|166.84|166.92|166.89|166.87|166.79|8
1744282460000|2025-04-10 10:54:20|166.97|166.89|166.87|166.79|166.97|166.89|166.87|166.79|9
1744282470000|2025-04-10 10:54:30|166.92|166.84|166.92|166.84|166.92|166.84|166.87|166.79|22
1744282480000|2025-04-10 10:54:40|166.87|166.79|166.92|166.79|166.92|166.79|166.87|166.79|32
1744282490000|2025-04-10 10:54:50|166.87|166.84|166.92|166.84|166.92|166.84|166.87|166.79|224
1744282500000|2025-04-10 10:55:00|166.87|166.79|166.87|166.79|166.87|166.79|166.82|166.74|123
1744282510000|2025-04-10 10:55:10|166.92|166.74|166.92|166.79|166.92|166.84|166.87|166.74|49
1744282520000|2025-04-10 10:55:20|166.87||166.87||166.92||166.87||2
1744282530000|2025-04-10 10:55:30|166.92|166.84|166.87|166.79|166.97|166.89|166.87|166.79|40
1744282540000|2025-04-10 10:55:40||166.74||166.79||166.79||166.74|5
1744282550000|2025-04-10 10:55:50|166.92|166.84|167.02|166.94|167.02|166.94|166.92|166.84|10
1744282560000|2025-04-10 10:56:00|167.07|166.99|167.12|166.99|167.12|167.04|167.07|166.99|9
1744282570000|2025-04-10 10:56:10|167.07|167.04|167.02|166.89|167.07|167.04|166.97|166.89|17
1744282580000|2025-04-10 10:56:20|166.97|166.94|167.02|166.94|167.02|166.94|166.97|166.89|0
1744282590000|2025-04-10 10:56:30|167.07|166.89|167.07|166.94|167.07|166.99|167.07|166.89|0
1744282600000|2025-04-10 10:56:40|167.02|166.99|167.07|166.94|167.07|166.99|167.02|166.94|0
1744282610000|2025-04-10 10:56:50|167.02|166.99|167.02|166.89|167.07|166.99|167.02|166.89|8
1744282620000|2025-04-10 10:57:00|166.97|166.94|166.87|166.79|166.97|166.94|166.87|166.79|38
1744282630000|2025-04-10 10:57:10|166.92|166.84|166.92|166.84|166.97|166.84|166.92|166.84|22
1744282640000|2025-04-10 10:57:20|166.97|166.89|166.92|166.84|166.97|166.89|166.92|166.84|4
1744282650000|2025-04-10 10:57:30|166.97|166.89|167.02|166.89|167.02|166.94|166.97|166.84|18
1744282660000|2025-04-10 10:57:40|166.97|166.94|167.07|166.94|167.07|166.99|166.97|166.89|85
1744282670000|2025-04-10 10:57:50|167.02|166.99|167.02|166.94|167.02|166.99|167.02|166.94|18
1744282680000|2025-04-10 10:58:00|167.07|166.89|166.97|166.89|167.07|166.94|166.97|166.89|4
1744282690000|2025-04-10 10:58:10|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.89|5
1744282700000|2025-04-10 10:58:20|166.92|166.84|166.97|166.89|167.02|166.89|166.92|166.84|4
1744282710000|2025-04-10 10:58:30|167.02|166.94|167.07|166.94|167.07|166.99|166.97|166.94|6
1744282720000|2025-04-10 10:58:40|167.02|166.99|167.12|166.99|167.12|167.04|167.02|166.94|8
1744282730000|2025-04-10 10:58:50|167.07|167.04|167.12|166.99|167.12|167.04|167.07|166.99|0
1744282740000|2025-04-10 10:59:00|167.07||167.12||167.12||167.07||1
1744282750000|2025-04-10 10:59:10||167.04||166.99||167.04||166.99|0
1744282760000|2025-04-10 10:59:20||167.04||166.99||167.04||166.99|0
1744282770000|2025-04-10 10:59:30|167.17|167.04|167.12|166.99|167.17|167.04|167.12|166.99|1
1744282780000|2025-04-10 10:59:40|||||||||1440
1744282790000|2025-04-10 10:59:50|167.07|167.04|167.07|166.94|167.17|167.09|167.07|166.94|54
1744282800000|2025-04-10 11:00:00|167.02|166.99|166.97|166.89|167.07|166.99|166.97|166.89|13
1744282810000|2025-04-10 11:00:10|167.02|166.94|167.07|166.99|167.07|166.99|167.02|166.94|176
1744282820000|2025-04-10 11:00:20|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|25
1744282830000|2025-04-10 11:00:30|167.07|166.99|167.07|166.99|167.07|166.99|167.02|166.94|24
1744282840000|2025-04-10 11:00:40|167.12|167.04|167.17|167.09|167.17|167.09|167.07|166.99|139
1744282860000|2025-04-10 11:01:00|167.22|167.14|167.12|167.04|167.22|167.14|167.12|167.04|19
1744282870000|2025-04-10 11:01:10|167.07|166.99|167.02|166.94|167.07|166.99|167.02|166.94|12
1744282880000|2025-04-10 11:01:20|167.07|166.99|166.97|166.89|167.07|166.99|166.97|166.89|15
1744282890000|2025-04-10 11:01:30|166.92|166.84|166.92|166.84|166.92|166.84|166.87|166.79|33
1744282900000|2025-04-10 11:01:40|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.89|34
1744282910000|2025-04-10 11:01:50|167.02|166.84|167.02|166.94|167.02|166.94|167.02|166.84|12
1744282920000|2025-04-10 11:02:00|166.97|166.89|166.87|166.79|166.97|166.89|166.82|166.74|17
1744282930000|2025-04-10 11:02:10|||||||||44
1744282940000|2025-04-10 11:02:20|166.97|166.89|167.07|166.99|167.07|166.99|166.97|166.89|34
1744282950000|2025-04-10 11:02:30|167.12|166.94|167.07|166.99|167.12|166.99|167.02|166.94|15
1744282960000|2025-04-10 11:02:40|167.12|166.94|167.02|166.94|167.12|166.99|167.02|166.94|10
1744282970000|2025-04-10 11:02:50|167.12|166.99|167.12|166.99|167.12|166.99|167.07|166.99|7
1744282980000|2025-04-10 11:03:00|167.07|166.94|167.02|166.94|167.12|166.94|167.02|166.94|2
1744282990000|2025-04-10 11:03:10|167.07|166.89|167.02|166.94|167.07|166.94|167.02|166.89|3
1744283000000|2025-04-10 11:03:20|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.94|7
1744283010000|2025-04-10 11:03:30|167.02|166.94|167.02|166.94|167.07|166.94|166.97|166.89|6
1744283020000|2025-04-10 11:03:40|166.97|166.89|167.02|166.94|167.02|166.94|166.97|166.89|4
1744283030000|2025-04-10 11:03:50|||||||||2
1744283040000|2025-04-10 11:04:00|166.97|166.89|167.12|166.99|167.12|166.99|166.97|166.89|26
1744283050000|2025-04-10 11:04:10|167.07|167.04|167.12|167.04|167.12|167.04|167.07|166.99|11
1744283060000|2025-04-10 11:04:20||166.99||167.04||167.04||166.99|2
1744283070000|2025-04-10 11:04:30|167.17|167.09|167.17|167.04|167.17|167.09|167.12|167.04|14
1744283080000|2025-04-10 11:04:40||167.09||167.09||167.09||167.04|0
1744283090000|2025-04-10 11:04:50|167.12|167.04|167.07|166.94|167.17|167.04|167.07|166.94|8
1744283100000|2025-04-10 11:05:00|167.02|166.99|167.12|167.04|167.12|167.04|167.02|166.99|7
1744283110000|2025-04-10 11:05:10|167.17|167.09|167.12|167.04|167.17|167.09|167.12|167.04|1
1744283120000|2025-04-10 11:05:20|167.17|166.99|167.07|166.94|167.17|166.99|167.02|166.94|2
1744283130000|2025-04-10 11:05:30|167.02|166.89|167.02|166.89|167.02|166.94|166.97|166.89|8
1744283140000|2025-04-10 11:05:40|166.97|166.94|166.97|166.84|167.02|166.94|166.97|166.84|17
1744283150000|2025-04-10 11:05:50|166.92|166.89|166.77|166.69|166.92|166.89|166.77|166.69|30
1744283160000|2025-04-10 11:06:00|166.72|166.64|166.82|166.69|166.82|166.69|166.72|166.64|5
1744283170000|2025-04-10 11:06:10|166.77|166.64|166.62|166.54|166.82|166.69|166.62|166.54|18
1744283180000|2025-04-10 11:06:20|166.67|166.49|166.52|166.44|166.67|166.49|166.52|166.44|2
1744283190000|2025-04-10 11:06:30|166.57|166.39|166.57|166.49|166.57|166.49|166.52|166.39|83
1744283200000|2025-04-10 11:06:40|166.67|166.54|166.57|166.49|166.67|166.59|166.57|166.49|24
1744283210000|2025-04-10 11:06:50|166.52|166.44|166.62|166.54|166.62|166.54|166.52|166.44|4
1744283220000|2025-04-10 11:07:00|166.57|166.49|166.62|166.54|166.67|166.54|166.57|166.49|4
1744283230000|2025-04-10 11:07:10|166.67|166.49|166.62|166.54|166.67|166.54|166.57|166.44|4
1744283240000|2025-04-10 11:07:20|166.67|166.59|166.67|166.54|166.67|166.59|166.62|166.54|7
1744283250000|2025-04-10 11:07:30||166.59||166.59||166.59||166.54|1
1744283260000|2025-04-10 11:07:40|166.77|166.69|166.77|166.69|166.82|166.69|166.77|166.69|5
1744283270000|2025-04-10 11:07:50|166.82|166.74|166.77|166.69|166.87|166.74|166.77|166.64|7
1744283280000|2025-04-10 11:08:00|166.82|166.74|166.82|166.69|166.82|166.74|166.77|166.69|10
1744283290000|2025-04-10 11:08:10|166.77||166.77||166.82||166.77||8
1744283300000|2025-04-10 11:08:20|166.82|166.64|166.67|166.59|166.82|166.69|166.67|166.59|16
1744283310000|2025-04-10 11:08:30|166.72|166.64|166.67|166.59|166.72|166.64|166.62|166.54|14
1744283320000|2025-04-10 11:08:40|166.72|166.54|166.62|166.54|166.72|166.54|166.62|166.49|27
1744283330000|2025-04-10 11:08:50|166.67|166.59|166.57|166.49|166.67|166.59|166.57|166.49|10
1744283340000|2025-04-10 11:09:00|166.52|166.44|166.57|166.49|166.57|166.49|166.52|166.44|14
1744283350000|2025-04-10 11:09:10|166.62|166.54|166.57|166.49|166.62|166.54|166.57|166.49|30
1744283360000|2025-04-10 11:09:20||166.44||166.49||166.49||166.44|1
1744283380000|2025-04-10 11:09:40|166.62|166.54|166.62|166.54|166.62|166.54|166.62|166.54|6
1744283390000|2025-04-10 11:09:50|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.54|5
1744283400000|2025-04-10 11:10:00|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.54|7
1744283410000|2025-04-10 11:10:10|166.67|166.59|166.62|166.54|166.72|166.59|166.62|166.54|32
1744283420000|2025-04-10 11:10:20|166.67||166.62||166.67||166.62||6
1744283430000|2025-04-10 11:10:30|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.49|28
1744283440000|2025-04-10 11:10:40|166.67|166.59|166.72|166.64|166.72|166.64|166.67|166.59|16
1744283450000|2025-04-10 11:10:50|166.67|166.59|166.67|166.59|166.67|166.64|166.67|166.59|2
1744283460000|2025-04-10 11:11:00|166.72|166.64|166.77|166.69|166.77|166.69|166.72|166.64|13
1744283470000|2025-04-10 11:11:10|||||||||1
1744283480000|2025-04-10 11:11:20|166.87|166.64|166.77|166.69|166.87|166.74|166.77|166.64|9
1744283490000|2025-04-10 11:11:30|166.82|166.74|166.82|166.74|166.87|166.74|166.82|166.74|2
1744283500000|2025-04-10 11:11:40|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|10
1744283510000|2025-04-10 11:11:50|166.92|166.84|166.92|166.79|166.92|166.84|166.87|166.79|15
1744283520000|2025-04-10 11:12:00|166.87|166.74|166.87|166.79|166.87|166.79|166.82|166.74|15
1744283530000|2025-04-10 11:12:10|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|3
1744283540000|2025-04-10 11:12:20|166.97||166.92||166.97||166.92||15
1744283550000|2025-04-10 11:12:30|||||||||8
1744283570000|2025-04-10 11:12:50|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.89|4
1744283580000|2025-04-10 11:13:00|167.02|166.94|166.97|166.89|167.07|166.99|166.97|166.89|67
1744283590000|2025-04-10 11:13:10|166.92|166.84|167.02|166.94|167.02|166.94|166.92|166.84|41
1744283600000|2025-04-10 11:13:20|167.07|166.89|167.12|167.04|167.17|167.04|167.07|166.89|21
1744283610000|2025-04-10 11:13:30|167.07|166.94|167.02|166.94|167.07|166.99|167.02|166.94|27
1744283620000|2025-04-10 11:13:40|167.07||167.02||167.07||167.02||11
1744283630000|2025-04-10 11:13:50||166.89||166.94||166.94||166.89|26
1744283640000|2025-04-10 11:14:00|166.97|166.89|167.02|166.94|167.02|166.94|166.97|166.89|48
1744283650000|2025-04-10 11:14:10|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.89|1
1744283660000|2025-04-10 11:14:20|166.92|166.84|166.87|166.74|166.92|166.84|166.87|166.74|15
1744283670000|2025-04-10 11:14:30|166.82|166.79|166.92|166.84|166.92|166.84|166.82|166.74|6
1744283680000|2025-04-10 11:14:40|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.84|19
1744283700000|2025-04-10 11:15:00|166.92|166.84|166.92|166.84|166.97|166.89|166.92|166.84|608
1744283710000|2025-04-10 11:15:10|166.97|166.89|166.97|166.84|166.97|166.89|166.92|166.84|6
1744283720000|2025-04-10 11:15:20|166.92||166.97||166.97||166.92||12
1744283730000|2025-04-10 11:15:30|166.92|166.89|166.97|166.89|166.97|166.89|166.92|166.84|6
1744283740000|2025-04-10 11:15:40|167.02|166.94|167.02|166.94|167.02|166.94|166.97|166.89|106
1744283750000|2025-04-10 11:15:50|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.89|102
1744283760000|2025-04-10 11:16:00|166.92|166.84|166.92|166.84|166.97|166.89|166.92|166.84|38
1744283770000|2025-04-10 11:16:10||166.79||166.84||166.84||166.79|1
1744283780000|2025-04-10 11:16:20|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.79|13
1744283790000|2025-04-10 11:16:30|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.79|7
1744283800000|2025-04-10 11:16:40||166.79||166.84||166.84||166.79|7
1744283810000|2025-04-10 11:16:50|166.87|166.79|166.87|166.79|166.92|166.84|166.87|166.79|14
1744283820000|2025-04-10 11:17:00|166.92|166.84|166.82|166.74|166.92|166.84|166.82|166.74|21
1744283830000|2025-04-10 11:17:10|166.87|166.79|166.92|166.84|166.92|166.84|166.82|166.74|10
1744283840000|2025-04-10 11:17:20|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.84|16
1744283850000|2025-04-10 11:17:30|167.02||167.02||167.02||166.97||69
1744283860000|2025-04-10 11:17:40||166.94||166.94||166.94||166.89|59
1744283870000|2025-04-10 11:17:50|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.84|5
1744283880000|2025-04-10 11:18:00|166.92|166.84|166.92|166.79|166.97|166.84|166.87|166.79|2
1744283890000|2025-04-10 11:18:10|166.87|166.74|166.87|166.74|166.92|166.74|166.82|166.69|1
1744283900000|2025-04-10 11:18:20|166.82|166.69|166.82|166.69|166.82|166.74|166.82|166.69|0
1744283910000|2025-04-10 11:18:30|166.77|166.74|166.77|166.69|166.82|166.74|166.77|166.69|9
1744283920000|2025-04-10 11:18:40|166.82|166.64|166.72|166.64|166.82|166.64|166.72|166.64|28
1744283930000|2025-04-10 11:18:50|166.77|166.69|166.87|166.79|166.87|166.79|166.72|166.69|13
1744283940000|2025-04-10 11:19:00|166.82|166.74|166.87|166.79|166.87|166.79|166.82|166.74|2
1744283950000|2025-04-10 11:19:10|166.92|166.74|166.87|166.79|166.92|166.84|166.87|166.74|28
1744283960000|2025-04-10 11:19:20|166.92|166.84|167.02|166.89|167.02|166.89|166.92|166.84|22
1744283970000|2025-04-10 11:19:30|166.97||166.97||166.97||166.97||2
1744283980000|2025-04-10 11:19:40|167.02||166.97||167.02||166.97||23
1744283990000|2025-04-10 11:19:50|167.02|166.94|167.02|166.94|167.02|166.94|166.97|166.94|25
1744284000000|2025-04-10 11:20:00||166.89||166.94||166.94||166.89|128
1744284010000|2025-04-10 11:20:10|166.97|166.89|167.02|166.94|167.02|166.94|166.97|166.89|2
1744284020000|2025-04-10 11:20:20|166.97|166.89|167.02|166.89|167.02|166.94|166.97|166.89|5
1744284030000|2025-04-10 11:20:30|166.97|166.94|167.02|166.94|167.02|166.94|166.97|166.89|70
1744284040000|2025-04-10 11:20:40|166.97|166.89|166.97|166.89|167.02|166.94|166.97|166.89|8
1744284050000|2025-04-10 11:20:50|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.89|2
1744284060000|2025-04-10 11:21:00|166.92|166.84|166.87|166.79|166.92|166.84|166.87|166.79|10
1744284070000|2025-04-10 11:21:10|166.82|166.74|166.82|166.74|166.87|166.79|166.82|166.74|126
1744284080000|2025-04-10 11:21:20|||||||||15
1744284090000|2025-04-10 11:21:30|166.77|166.69|166.72|166.64|166.77|166.69|166.72|166.64|111
1744284100000|2025-04-10 11:21:40|166.77||166.72||166.77||166.72||55
1744284110000|2025-04-10 11:21:50|166.77|166.69|166.87|166.79|166.92|166.79|166.77|166.69|79
1744284120000|2025-04-10 11:22:00|166.92|166.74|166.92|166.79|166.92|166.84|166.92|166.74|140
1744284130000|2025-04-10 11:22:10|166.97|166.84|166.97|166.84|166.97|166.89|166.97|166.84|49
1744284140000|2025-04-10 11:22:20|166.92|166.89|166.92|166.84|166.92|166.89|166.92|166.84|2286
1744284150000|2025-04-10 11:22:30|166.97|166.89|166.87|166.79|166.97|166.89|166.87|166.79|130
1744284160000|2025-04-10 11:22:40|166.82|166.74|166.77|166.64|166.82|166.74|166.77|166.64|134
1744284170000|2025-04-10 11:22:50|166.82|166.69|166.77|166.69|166.82|166.69|166.77|166.69|35
1744284180000|2025-04-10 11:23:00|166.82|166.74|166.82|166.74|166.92|166.84|166.82|166.74|290
1744284190000|2025-04-10 11:23:10|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.74|95
1744284200000|2025-04-10 11:23:20|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|7
1744284210000|2025-04-10 11:23:30|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|13
1744284220000|2025-04-10 11:23:40|166.87|166.64|166.77|166.69|166.87|166.74|166.72|166.64|198
1744284230000|2025-04-10 11:23:50|166.82|166.74|166.77|166.69|166.82|166.74|166.77|166.69|67
1744284240000|2025-04-10 11:24:00|||||||||5
1744284250000|2025-04-10 11:24:10|166.72|166.64|166.72|166.59|166.77|166.69|166.72|166.59|448
1744284260000|2025-04-10 11:24:20|166.67|166.64|166.67|166.59|166.72|166.64|166.67|166.59|27
1744284270000|2025-04-10 11:24:30|166.72|166.54|166.72|166.64|166.72|166.64|166.72|166.54|54
1744284280000|2025-04-10 11:24:40|166.77|166.69|166.67|166.59|166.77|166.69|166.67|166.54|259
1744284290000|2025-04-10 11:24:50|166.62|166.54|166.62|166.54|166.62|166.54|166.62|166.54|2
1744284300000|2025-04-10 11:25:00|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.49|62
1744284310000|2025-04-10 11:25:10|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.54|174
1744284330000|2025-04-10 11:25:30|166.67|166.59|166.67|166.54|166.67|166.59|166.62|166.54|26
1744284340000|2025-04-10 11:25:40|166.62|166.59|166.62|166.49|166.62|166.59|166.62|166.49|40
1744284350000|2025-04-10 11:25:50|166.57|166.44|166.57|166.49|166.57|166.49|166.57|166.44|150
1744284360000|2025-04-10 11:26:00|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|46
1744284370000|2025-04-10 11:26:10|166.57|166.39|166.57|166.49|166.57|166.49|166.52|166.39|34
1744284380000|2025-04-10 11:26:20|166.47|166.39|166.42|166.34|166.47|166.39|166.42|166.34|183
1744284390000|2025-04-10 11:26:30|166.37|166.29|166.42|166.34|166.42|166.34|166.37|166.29|93
1744284400000|2025-04-10 11:26:40||166.29||166.34||166.34||166.29|12
1744284410000|2025-04-10 11:26:50|166.47|166.39|166.37|166.29|166.47|166.39|166.37|166.29|154
1744284420000|2025-04-10 11:27:00|166.32|166.24|166.32|166.24|166.37|166.29|166.32|166.24|28
1744284430000|2025-04-10 11:27:10|166.27|166.19|166.32|166.24|166.32|166.24|166.27|166.19|174
1744284440000|2025-04-10 11:27:20|166.27|166.19|166.17|166.09|166.32|166.19|166.17|166.09|230
1744284450000|2025-04-10 11:27:30|166.12|166.04|166.17|166.09|166.22|166.14|166.12|166.04|61
1744284460000|2025-04-10 11:27:40|166.12|166.04|166.12|166.04|166.17|166.04|166.12|166.04|1
1744284470000|2025-04-10 11:27:50|166.07|165.99|166.02|165.94|166.07|165.99|166.02|165.94|167
1744284480000|2025-04-10 11:28:00|165.97|165.89|165.82|165.74|165.97|165.89|165.82|165.74|130
1744284490000|2025-04-10 11:28:10|165.87|165.79|165.87|165.79|165.92|165.84|165.87|165.79|67
1744284500000|2025-04-10 11:28:20|165.92|165.84|165.82|165.74|165.92|165.84|165.82|165.74|79
1744284510000|2025-04-10 11:28:30|165.77|165.64|165.72|165.64|165.77|165.64|165.67|165.59|302
1744284520000|2025-04-10 11:28:40|165.77|165.69|165.72|165.64|165.77|165.69|165.72|165.64|9
1744284530000|2025-04-10 11:28:50|165.77|165.69|165.82|165.74|165.82|165.74|165.77|165.69|43
1744284540000|2025-04-10 11:29:00|165.92|165.79|165.77|165.69|165.92|165.79|165.77|165.64|184
1744284550000|2025-04-10 11:29:10|165.72|165.64|165.77|165.69|165.82|165.74|165.72|165.64|35
1744284560000|2025-04-10 11:29:20|165.82|165.74|165.82|165.74|165.82|165.74|165.77|165.69|59
1744284570000|2025-04-10 11:29:30|165.77|165.69|165.62|165.54|165.77|165.69|165.62|165.54|189
1744284580000|2025-04-10 11:29:40|165.57|165.49|165.52|165.44|165.62|165.54|165.52|165.44|45
1744284590000|2025-04-10 11:29:50|165.57|165.49|165.52|165.44|165.57|165.49|165.47|165.39|41
1744284600000|2025-04-10 11:30:00|165.57|165.49|165.52|165.44|165.57|165.49|165.52|165.44|148
1744284610000|2025-04-10 11:30:10|165.57|165.49|165.47|165.39|165.57|165.49|165.47|165.39|102
1744284620000|2025-04-10 11:30:20|165.42|165.34|165.52|165.39|165.52|165.44|165.42|165.34|149
1744284630000|2025-04-10 11:30:30|165.47|165.44|165.37|165.29|165.47|165.44|165.37|165.29|209
1744284640000|2025-04-10 11:30:40|165.32|165.24|165.27|165.19|165.32|165.24|165.27|165.19|477
1744284650000|2025-04-10 11:30:50|||||||||10
1744284660000|2025-04-10 11:31:00|165.22|165.14|165.17|165.09|165.27|165.19|165.17|165.09|107
1744284670000|2025-04-10 11:31:10|165.22|165.04|165.12|165.04|165.22|165.09|165.07|164.99|473
1744284680000|2025-04-10 11:31:20|165.22|164.99|165.17|165.04|165.22|165.14|165.12|164.99|89
1744284690000|2025-04-10 11:31:30|165.12|164.99|165.07|164.99|165.12|165.04|165.07|164.99|47
1744284700000|2025-04-10 11:31:40|165.02|164.94|165.07|164.99|165.12|165.04|165.02|164.94|314
1744284710000|2025-04-10 11:31:50|165.02|164.94|164.97|164.89|165.02|164.94|164.97|164.89|175
1744284720000|2025-04-10 11:32:00|||||||||54
1744284730000|2025-04-10 11:32:10|165.02|164.94|165.07|164.99|165.07|164.99|165.02|164.94|47
1744284740000|2025-04-10 11:32:20|165.17|165.04|165.17|165.09|165.22|165.14|165.17|165.04|180
1744284750000|2025-04-10 11:32:30|165.22|165.14|165.17|165.09|165.22|165.14|165.17|165.04|39
1744284760000|2025-04-10 11:32:40|165.22|165.14|165.27|165.19|165.27|165.19|165.22|165.14|80
1744284770000|2025-04-10 11:32:50|165.22|165.14|165.27|165.19|165.27|165.19|165.17|165.09|42
1744284780000|2025-04-10 11:33:00|165.22|165.14|165.27|165.19|165.37|165.24|165.22|165.14|63
1744284790000|2025-04-10 11:33:10|165.32|165.24|165.27|165.14|165.32|165.24|165.27|165.14|10
1744284800000|2025-04-10 11:33:20|165.22|165.09|165.27|165.19|165.32|165.24|165.22|165.09|23
1744284810000|2025-04-10 11:33:30|165.32|165.24|165.32|165.19|165.32|165.24|165.32|165.19|5
1744284820000|2025-04-10 11:33:40||165.24||165.24||165.24||165.19|3
1744284830000|2025-04-10 11:33:50|165.27|165.19|165.27|165.19|165.27|165.19|165.27|165.14|3
1744284840000|2025-04-10 11:34:00|165.22|165.14|165.12|165.04|165.22|165.14|165.12|165.04|22
1744284850000|2025-04-10 11:34:10|165.17|165.09|165.27|165.14|165.27|165.14|165.17|165.09|17
1744284860000|2025-04-10 11:34:20|165.32|165.19|165.37|165.29|165.37|165.29|165.32|165.19|2
1744284870000|2025-04-10 11:34:30|165.32|165.24|165.32|165.24|165.32|165.24|165.27|165.14|23
1744284880000|2025-04-10 11:34:40|165.27|165.19|165.27|165.19|165.32|165.24|165.27|165.19|9
1744284890000|2025-04-10 11:34:50|165.32|165.14|165.27|165.19|165.32|165.19|165.27|165.14|11
1744284900000|2025-04-10 11:35:00|165.32|165.24|165.32|165.24|165.32|165.24|165.27|165.19|30
1744284910000|2025-04-10 11:35:10|165.37|165.19|165.42|165.34|165.47|165.34|165.37|165.19|15
1744284920000|2025-04-10 11:35:20|165.47|165.39|165.47|165.39|165.47|165.39|165.47|165.39|9
1744284930000|2025-04-10 11:35:30|165.42|165.34|165.37|165.29|165.42|165.34|165.32|165.24|4
1744284940000|2025-04-10 11:35:40||165.24||165.24||165.29||165.24|6
1744284950000|2025-04-10 11:35:50||165.29||165.29||165.29||165.24|1
1744284960000|2025-04-10 11:36:00|165.42|165.34|165.42|165.34|165.42|165.34|165.37|165.29|9
1744284970000|2025-04-10 11:36:10|165.47|165.29|165.42|165.34|165.47|165.39|165.42|165.29|11
1744284980000|2025-04-10 11:36:20|165.47|165.39|165.47|165.39|165.47|165.39|165.42|165.34|2
1744284990000|2025-04-10 11:36:30||165.34||165.34||165.39||165.34|1
1744285000000|2025-04-10 11:36:40|165.57|165.39|165.57|165.44|165.57|165.44|165.57|165.39|435
1744285010000|2025-04-10 11:36:50|165.62|165.49|165.62|165.49|165.67|165.59|165.57|165.49|4
1744285020000|2025-04-10 11:37:00|165.57|165.44|165.52|165.39|165.57|165.44|165.52|165.39|5
1744285030000|2025-04-10 11:37:10|165.47|165.44|165.57|165.49|165.57|165.49|165.47|165.39|2
1744285040000|2025-04-10 11:37:20|165.62|165.54|165.62|165.49|165.62|165.54|165.62|165.49|25
1744285050000|2025-04-10 11:37:30||165.54||165.54||165.54||165.54|11
1744285060000|2025-04-10 11:37:40|165.67|165.59|165.67|165.54|165.67|165.59|165.62|165.54|6
1744285070000|2025-04-10 11:37:50|165.62|165.59|165.67|165.54|165.67|165.59|165.62|165.49|5
1744285080000|2025-04-10 11:38:00|165.72|165.59|165.77|165.69|165.77|165.69|165.72|165.59|23
1744285090000|2025-04-10 11:38:10|165.82|165.74|165.87|165.79|165.87|165.79|165.77|165.74|219
1744285100000|2025-04-10 11:38:20|||||||||8
1744285110000|2025-04-10 11:38:30|165.82|165.74|165.82|165.74|165.82|165.74|165.82|165.74|3
1744285120000|2025-04-10 11:38:40|165.77|165.69|165.77|165.69|165.77|165.69|165.77|165.69|17
1744285130000|2025-04-10 11:38:50|165.82|165.74|165.82|165.74|165.87|165.74|165.82|165.74|14
1744285140000|2025-04-10 11:39:00|165.87|165.79|165.87|165.79|165.87|165.79|165.87|165.79|9
1744285160000|2025-04-10 11:39:20|165.82|165.74|165.82|165.74|165.82|165.74|165.82|165.74|143
1744285170000|2025-04-10 11:39:30|165.77|165.69|165.82|165.74|165.82|165.74|165.77|165.69|5
1744285180000|2025-04-10 11:39:40|165.77|165.69|165.72|165.64|165.82|165.74|165.67|165.59|73
1744285190000|2025-04-10 11:39:50|165.62|165.54|165.57|165.44|165.62|165.54|165.57|165.44|34
1744285200000|2025-04-10 11:40:00|165.52|165.49|165.52|165.44|165.52|165.49|165.52|165.44|2
1744285210000|2025-04-10 11:40:10|165.57|165.49|165.52|165.44|165.62|165.54|165.52|165.44|40
1744285220000|2025-04-10 11:40:20|165.42|165.34|165.42|165.29|165.52|165.39|165.42|165.29|90
1744285230000|2025-04-10 11:40:30|165.37|165.24|165.32|165.24|165.37|165.24|165.32|165.24|182
1744285240000|2025-04-10 11:40:40|165.27|165.19|165.62|165.54|165.67|165.59|165.27|165.19|945
1744285250000|2025-04-10 11:40:50|165.67|165.59|165.57|165.49|165.67|165.59|165.52|165.44|174
1744285260000|2025-04-10 11:41:00|165.62|165.54|165.57|165.49|165.62|165.54|165.52|165.39|167
1744285270000|2025-04-10 11:41:10|165.52|165.39|165.57|165.49|165.57|165.49|165.52|165.39|201
1744285280000|2025-04-10 11:41:20|165.62|165.54|165.52|165.44|165.62|165.54|165.52|165.44|25
1744285290000|2025-04-10 11:41:30|165.57|165.49|165.57|165.44|165.57|165.49|165.57|165.44|23
1744285300000|2025-04-10 11:41:40|165.52|165.39|165.42|165.34|165.52|165.44|165.42|165.34|26
1744285310000|2025-04-10 11:41:50|||||||||2
1744285320000|2025-04-10 11:42:00|165.47|165.39|165.47|165.34|165.47|165.39|165.42|165.34|114
1744285330000|2025-04-10 11:42:10|165.42|165.29|165.37|165.29|165.42|165.34|165.37|165.29|23
1744285340000|2025-04-10 11:42:20||165.24||165.29||165.29||165.24|9
1744285350000|2025-04-10 11:42:30|165.42|165.34|165.42|165.29|165.42|165.34|165.37|165.29|55
1744285360000|2025-04-10 11:42:40|165.37|165.34|165.37|165.29|165.42|165.34|165.37|165.24|22
1744285370000|2025-04-10 11:42:50|165.42|165.34|165.37|165.29|165.47|165.34|165.37|165.29|85
1744285380000|2025-04-10 11:43:00|165.32|165.24|165.37|165.29|165.37|165.29|165.32|165.24|23
1744285390000|2025-04-10 11:43:10|165.32|165.24|165.27|165.19|165.32|165.24|165.27|165.19|7
1744285400000|2025-04-10 11:43:20|165.22|165.14|165.27|165.14|165.32|165.24|165.22|165.14|60
1744285410000|2025-04-10 11:43:30||165.19||165.19||165.19||165.19|0
1744285420000|2025-04-10 11:43:40|165.32|165.24|165.37|165.29|165.42|165.29|165.32|165.24|70
1744285430000|2025-04-10 11:43:50|165.42||165.37||165.42||165.37||22
1744285440000|2025-04-10 11:44:00|165.32|165.24|165.27|165.19|165.32|165.24|165.27|165.19|17
1744285450000|2025-04-10 11:44:10|165.22|165.14|165.27|165.19|165.27|165.19|165.22|165.14|25
1744285460000|2025-04-10 11:44:20|165.32|165.14|165.32|165.19|165.32|165.24|165.32|165.14|22
1744285470000|2025-04-10 11:44:30|165.27|165.14|165.27|165.19|165.27|165.19|165.22|165.14|27
1744285480000|2025-04-10 11:44:40||165.14||165.19||165.19||165.14|0
1744285490000|2025-04-10 11:44:50|165.37|165.29|165.32|165.24|165.37|165.29|165.32|165.24|32
1744285500000|2025-04-10 11:45:00|165.37|165.29|165.37|165.29|165.37|165.29|165.37|165.29|19
1744285510000|2025-04-10 11:45:10|165.42|165.34|165.37|165.24|165.47|165.39|165.37|165.24|80
1744285520000|2025-04-10 11:45:20|165.32|165.29|165.37|165.29|165.37|165.29|165.32|165.29|26
1744285530000|2025-04-10 11:45:30|||||||||5
1744285540000|2025-04-10 11:45:40|165.32|165.24|165.37|165.24|165.37|165.29|165.32|165.24|38
1744285550000|2025-04-10 11:45:50|165.32|165.29|165.32|165.24|165.32|165.29|165.32|165.24|24
1744285560000|2025-04-10 11:46:00|165.37|165.29|165.27|165.19|165.37|165.29|165.27|165.19|100
1744285570000|2025-04-10 11:46:10|165.22|165.14|165.27|165.19|165.27|165.19|165.22|165.14|20
1744285580000|2025-04-10 11:46:20|165.32|165.24|165.27|165.14|165.32|165.24|165.22|165.14|67
1744285590000|2025-04-10 11:46:30|165.22||165.22||165.22||165.22||0
1744285600000|2025-04-10 11:46:40|165.12|165.04|165.07|164.99|165.12|165.04|165.07|164.99|46
1744285610000|2025-04-10 11:46:50|165.12|165.04|165.17|165.09|165.17|165.09|165.12|165.04|64
1744285630000|2025-04-10 11:47:10|165.22||165.22||165.22||165.17||61
1744285640000|2025-04-10 11:47:20|165.17|165.04|165.17|165.09|165.17|165.09|165.17|165.04|16
1744285650000|2025-04-10 11:47:30|165.12|164.99|165.07|164.99|165.12|165.04|165.07|164.99|12
1744285660000|2025-04-10 11:47:40|165.12|165.04|165.12|164.99|165.12|165.04|165.07|164.99|30
1744285670000|2025-04-10 11:47:50|165.17|165.04|165.12|165.04|165.17|165.09|165.12|164.99|14
1744285680000|2025-04-10 11:48:00|165.07|164.99|165.12|165.04|165.12|165.04|165.07|164.99|25
1744285690000|2025-04-10 11:48:10|165.22|165.09|165.12|164.99|165.22|165.09|165.12|164.99|16
1744285700000|2025-04-10 11:48:20|165.02|165.04|165.07|164.99|165.07|165.04|165.02|164.94|116
1744285710000|2025-04-10 11:48:30|165.12|165.04|165.12|165.04|165.12|165.04|165.07|165.04|25
1744285720000|2025-04-10 11:48:40|165.17|165.09|165.12|164.99|165.17|165.09|165.07|164.99|12
1744285730000|2025-04-10 11:48:50|165.07|165.04|165.07|164.99|165.07|165.04|165.07|164.99|0
1744285740000|2025-04-10 11:49:00|165.02|164.94|165.07|164.94|165.07|164.94|165.02|164.94|27
1744285750000|2025-04-10 11:49:10|165.02|164.89|165.02|164.94|165.07|164.94|165.02|164.89|4
1744285760000|2025-04-10 11:49:20|165.07|164.99|165.12|165.04|165.17|165.09|165.07|164.99|65
1744285770000|2025-04-10 11:49:30|165.17||165.17||165.17||165.17||11
1744285780000|2025-04-10 11:49:40|165.12|164.99|165.12|164.99|165.12|165.04|165.07|164.99|24
1744285790000|2025-04-10 11:49:50|165.07|165.04|165.12|165.04|165.12|165.04|165.07|165.04|27
1744285800000|2025-04-10 11:50:00|165.07|164.99|165.12|164.99|165.12|165.04|165.07|164.99|10
1744285810000|2025-04-10 11:50:10|165.07|165.04|165.12|165.04|165.12|165.04|165.07|164.99|32
1744285820000|2025-04-10 11:50:20|165.07|164.99|165.07|164.99|165.07|164.99|165.07|164.94|67
1744285830000|2025-04-10 11:50:30|165.02|164.94|165.07|164.99|165.07|164.99|165.02|164.94|55
1744285840000|2025-04-10 11:50:40|165.12|165.04|165.07|164.99|165.12|165.04|165.07|164.99|37
1744285850000|2025-04-10 11:50:50|165.12||165.12||165.12||165.07||29
1744285860000|2025-04-10 11:51:00|165.07|165.04|165.12|165.04|165.12|165.04|165.07|165.04|48
1744285870000|2025-04-10 11:51:10|165.17|165.09|165.17|165.04|165.17|165.09|165.12|165.04|59
1744285880000|2025-04-10 11:51:20|165.12|165.09|165.12|165.04|165.17|165.09|165.12|165.04|35
1744285890000|2025-04-10 11:51:30|165.17|164.99|165.02|164.89|165.17|164.99|165.02|164.89|101
1744285900000|2025-04-10 11:51:40|164.97|164.84|164.77|164.64|164.97|164.84|164.67|164.59|186
1744285910000|2025-04-10 11:51:50|164.72|164.59|164.77|164.69|164.77|164.69|164.62|164.54|157
1744285920000|2025-04-10 11:52:00|164.82||164.77||164.82||164.77||42
1744285930000|2025-04-10 11:52:10|164.82|164.74|164.87|164.79|164.87|164.79|164.82|164.74|179
1744285940000|2025-04-10 11:52:20|164.92|164.84|164.82|164.74|164.97|164.89|164.82|164.74|42
1744285950000|2025-04-10 11:52:30|164.87|164.79|164.87|164.79|165.02|164.89|164.87|164.79|743
1744285960000|2025-04-10 11:52:40|164.92|164.84|164.87|164.79|164.92|164.84|164.87|164.79|24
1744285970000|2025-04-10 11:52:50|164.72|164.64|164.67|164.59|164.72|164.64|164.67|164.59|135
1744285980000|2025-04-10 11:53:00|164.62|164.54|164.77|164.69|164.77|164.69|164.62|164.54|166
1744285990000|2025-04-10 11:53:10|164.92|164.84|164.82|164.74|164.92|164.84|164.82|164.74|367
1744286000000|2025-04-10 11:53:20|164.92|164.84|164.82|164.74|164.92|164.84|164.82|164.69|602
1744286010000|2025-04-10 11:53:30|164.87|164.69|164.87|164.74|164.87|164.79|164.87|164.69|134
1744286020000|2025-04-10 11:53:40|164.82|164.79|164.87|164.79|164.87|164.79|164.82|164.79|19
1744286030000|2025-04-10 11:53:50|164.92|164.84|164.87|164.79|164.92|164.84|164.82|164.69|639
1744286040000|2025-04-10 11:54:00|164.82|164.74|164.82|164.74|164.87|164.79|164.77|164.64|38
1744286050000|2025-04-10 11:54:10||164.69||164.69||164.69||164.69|21
1744286060000|2025-04-10 11:54:20|164.77|164.64|164.62|164.49|164.77|164.69|164.62|164.49|232
1744286070000|2025-04-10 11:54:30|164.57|164.44|164.62|164.49|164.62|164.49|164.52|164.44|143
1744286080000|2025-04-10 11:54:40|164.67|164.54|164.52|164.39|164.67|164.54|164.52|164.39|235
1744286090000|2025-04-10 11:54:50|164.57|164.49|164.67|164.59|164.67|164.59|164.57|164.49|211
1744286100000|2025-04-10 11:55:00|164.62|164.49|164.62|164.54|164.62|164.54|164.57|164.49|216
1744286110000|2025-04-10 11:55:10|164.67|164.59|164.67|164.54|164.67|164.59|164.62|164.54|126
1744286120000|2025-04-10 11:55:20|164.72|164.59|164.62|164.49|164.72|164.64|164.62|164.49|151
1744286130000|2025-04-10 11:55:30|164.67|164.54|164.52|164.44|164.67|164.54|164.52|164.44|38
1744286140000|2025-04-10 11:55:40|164.57|164.49|164.62|164.54|164.62|164.54|164.57|164.44|153
1744286150000|2025-04-10 11:55:50|164.57|164.49|164.67|164.54|164.67|164.59|164.47|164.39|287
1744286160000|2025-04-10 11:56:00|164.72|164.59|164.67|164.59|164.77|164.69|164.67|164.59|35
1744286170000|2025-04-10 11:56:10||164.54||164.59||164.59||164.54|20
1744286180000|2025-04-10 11:56:20|164.77|164.64|164.62|164.54|164.77|164.64|164.62|164.54|126
1744286190000|2025-04-10 11:56:30|||||||||1
1744286200000|2025-04-10 11:56:40|164.57|164.49|164.62|164.54|164.62|164.54|164.57|164.49|98
1744286210000|2025-04-10 11:56:50|164.57|164.49|164.62|164.49|164.62|164.49|164.57|164.49|62
1744286220000|2025-04-10 11:57:00|164.57|164.54|164.62|164.54|164.62|164.54|164.57|164.49|14
1744286230000|2025-04-10 11:57:10|164.57|164.49|164.57|164.49|164.57|164.49|164.57|164.49|2
1744286240000|2025-04-10 11:57:20|164.62||164.57||164.62||164.57||75
1744286250000|2025-04-10 11:57:30|164.62|164.54|164.62|164.49|164.62|164.54|164.62|164.49|15
1744286260000|2025-04-10 11:57:40|164.57|164.54|164.57|164.49|164.62|164.54|164.57|164.49|20
1744286270000|2025-04-10 11:57:50|164.62|164.54|164.67|164.59|164.67|164.59|164.62|164.49|30
1744286280000|2025-04-10 11:58:00|164.62|164.54|164.62|164.54|164.62|164.59|164.62|164.54|1
1744286290000|2025-04-10 11:58:10|164.67|164.59|164.67|164.59|164.77|164.64|164.67|164.59|79
1744286300000|2025-04-10 11:58:20|164.62|164.54|164.57|164.49|164.62|164.54|164.57|164.49|65
1744286310000|2025-04-10 11:58:30|164.62|164.44|164.52|164.44|164.62|164.49|164.52|164.44|112
1744286320000|2025-04-10 11:58:40|164.57|164.49|164.57|164.49|164.62|164.54|164.57|164.49|73
1744286330000|2025-04-10 11:58:50|164.62|164.54|164.62|164.54|164.62|164.54|164.62|164.49|28
1744286340000|2025-04-10 11:59:00|164.57|164.49|164.57|164.49|164.57|164.49|164.57|164.44|255
1744286350000|2025-04-10 11:59:10|164.62|164.54|164.82|164.74|164.82|164.74|164.62|164.54|56
1744286360000|2025-04-10 11:59:20|164.92|164.79|164.92|164.84|164.97|164.84|164.92|164.79|136
1744286370000|2025-04-10 11:59:30|||||||||2
1744286380000|2025-04-10 11:59:40|165.02|164.94|165.02|164.94|165.02|164.94|164.97|164.89|140
1744286390000|2025-04-10 11:59:50|165.07|164.99|165.17|165.04|165.17|165.04|165.07|164.99|88
1744286400000|2025-04-10 12:00:00|165.22|165.09|165.12|165.04|165.22|165.14|165.07|164.99|412
1744286410000|2025-04-10 12:00:10|165.07|164.99|165.02|164.94|165.07|165.04|165.02|164.94|3
1744286420000|2025-04-10 12:00:20|164.97|164.89|164.97|164.84|164.97|164.89|164.92|164.84|75
1744286430000|2025-04-10 12:00:30|164.92|164.89|164.87|164.79|164.92|164.89|164.87|164.79|59
1744286440000|2025-04-10 12:00:40|164.92|164.84|164.82|164.74|164.92|164.84|164.82|164.69|154
1744286450000|2025-04-10 12:00:50||164.69||164.74||164.74||164.69|46
1744286460000|2025-04-10 12:01:00||164.69||164.74||164.74||164.69|6
1744286470000|2025-04-10 12:01:10|164.77|164.69|164.92|164.84|164.92|164.84|164.77|164.69|119
1744286480000|2025-04-10 12:01:20|164.97|164.89|164.97|164.89|164.97|164.89|164.97|164.89|16
1744286490000|2025-04-10 12:01:30|164.92|164.84|164.92|164.84|164.92|164.84|164.92|164.84|20
1744286500000|2025-04-10 12:01:40|164.87|164.74|164.72|164.64|164.87|164.74|164.72|164.64|71
1744286510000|2025-04-10 12:01:50|164.77|164.69|164.72|164.59|164.77|164.69|164.67|164.59|45
1744286520000|2025-04-10 12:02:00|164.67|164.54|164.67|164.54|164.72|164.54|164.67|164.54|91
1744286530000|2025-04-10 12:02:10|164.62|164.64|164.67|164.59|164.72|164.64|164.62|164.59|22
1744286540000|2025-04-10 12:02:20|164.72|164.64|164.72|164.64|164.77|164.69|164.67|164.64|71
1744286550000|2025-04-10 12:02:30|164.77|164.69|164.77|164.69|164.77|164.69|164.72|164.64|31
1744286560000|2025-04-10 12:02:40|164.72|164.64|164.77|164.69|164.77|164.69|164.72|164.59|16
1744286570000|2025-04-10 12:02:50|164.72|164.64|164.72|164.64|164.72|164.64|164.72|164.64|0
1744286580000|2025-04-10 12:03:00||164.59||164.64||164.64||164.59|3
1744286590000|2025-04-10 12:03:10|164.77|164.69|164.77|164.69|164.77|164.69|164.77|164.64|49
1744286600000|2025-04-10 12:03:20|||||||||2
1744286610000|2025-04-10 12:03:30|164.72|164.64|164.67|164.59|164.72|164.64|164.67|164.59|4
1744286620000|2025-04-10 12:03:40|164.72||164.67||164.72||164.67||13
1744286630000|2025-04-10 12:03:50|164.72|164.54|164.67|164.59|164.72|164.59|164.67|164.54|41
1744286640000|2025-04-10 12:04:00|164.62|164.54|164.62|164.54|164.62|164.59|164.62|164.54|11
1744286650000|2025-04-10 12:04:10||164.49||164.54||164.54||164.49|0
1744286660000|2025-04-10 12:04:20|164.52|164.49|164.52|164.44|164.57|164.49|164.52|164.44|3
1744286670000|2025-04-10 12:04:30|164.57|164.49|164.52|164.44|164.57|164.49|164.52|164.44|65
1744286680000|2025-04-10 12:04:40|164.47|164.39|164.47|164.39|164.52|164.44|164.47|164.39|38
1744286690000|2025-04-10 12:04:50|164.52|164.44|164.52|164.44|164.52|164.44|164.52|164.44|24
1744286700000|2025-04-10 12:05:00|164.57|164.49|164.57|164.49|164.57|164.49|164.57|164.49|15
1744286710000|2025-04-10 12:05:10|164.62|164.54|164.57|164.49|164.62|164.54|164.57|164.49|80
1744286720000|2025-04-10 12:05:20|164.62||164.57||164.62||164.57||15
1744286730000|2025-04-10 12:05:30|164.62|164.54|164.62|164.49|164.62|164.54|164.62|164.49|57
1744286740000|2025-04-10 12:05:40|164.57|164.54|164.62|164.49|164.62|164.54|164.57|164.49|29
1744286750000|2025-04-10 12:05:50|164.57|164.54|164.57|164.49|164.57|164.54|164.57|164.49|19
1744286760000|2025-04-10 12:06:00|164.62|164.54|164.52|164.44|164.62|164.54|164.52|164.39|53
1744286770000|2025-04-10 12:06:10|164.47|164.39|164.57|164.44|164.62|164.49|164.47|164.39|83
1744286780000|2025-04-10 12:06:20||164.49||164.44||164.49||164.44|0
1744286790000|2025-04-10 12:06:30|164.52|164.49|164.52|164.44|164.52|164.49|164.52|164.39|0
1744286800000|2025-04-10 12:06:40|164.47|164.39|164.52|164.44|164.57|164.49|164.47|164.39|40
1744286810000|2025-04-10 12:06:50|164.57|164.49|164.57|164.49|164.62|164.54|164.57|164.44|78
1744286820000|2025-04-10 12:07:00|164.52|164.44|164.57|164.49|164.57|164.49|164.52|164.44|71
1744286830000|2025-04-10 12:07:10||164.44||164.49||164.49||164.44|20
1744286840000|2025-04-10 12:07:20|164.52|164.44|164.47|164.39|164.52|164.49|164.47|164.39|19
1744286850000|2025-04-10 12:07:30|164.57|164.44|164.47|164.39|164.57|164.44|164.47|164.34|34
1744286860000|2025-04-10 12:07:40|164.42|164.34|164.47|164.39|164.52|164.39|164.42|164.34|28
1744286870000|2025-04-10 12:07:50|164.52||164.52||164.52||164.52||13
1744286880000|2025-04-10 12:08:00|164.47|164.44|164.47|164.34|164.47|164.44|164.47|164.34|11
1744286890000|2025-04-10 12:08:10|164.42|164.29|164.37|164.29|164.47|164.29|164.37|164.24|46
1744286900000|2025-04-10 12:08:20|164.42|164.34|164.42|164.34|164.42|164.34|164.42|164.29|14
1744286920000|2025-04-10 12:08:40|164.52|164.44|164.52|164.39|164.52|164.44|164.52|164.39|27
1744286930000|2025-04-10 12:08:50||164.44||164.44||164.44||164.44|14
1744286940000|2025-04-10 12:09:00|164.57|164.49|164.62|164.54|164.62|164.54|164.57|164.49|117
1744286950000|2025-04-10 12:09:10|164.67|164.59|164.82|164.74|164.82|164.74|164.67|164.59|299
1744286960000|2025-04-10 12:09:20|164.87||164.82||164.87||164.82||56
1744286970000|2025-04-10 12:09:30|164.87|164.79|164.92|164.84|164.92|164.84|164.87|164.79|34
1744286980000|2025-04-10 12:09:40|164.87|164.79|164.87|164.74|164.87|164.79|164.82|164.74|8
1744286990000|2025-04-10 12:09:50|164.92|164.79|164.87|164.79|164.92|164.84|164.87|164.74|29
1744287000000|2025-04-10 12:10:00|164.92|164.84|164.92|164.84|164.97|164.89|164.92|164.79|19
1744287010000|2025-04-10 12:10:10|164.97|164.89|164.87|164.79|164.97|164.89|164.87|164.79|20
1744287020000|2025-04-10 12:10:20|164.92|164.84|164.97|164.89|164.97|164.89|164.92|164.79|11
1744287030000|2025-04-10 12:10:30|165.02|164.94|165.07|164.99|165.07|164.99|165.02|164.94|40
1744287040000|2025-04-10 12:10:40|165.02|164.94|165.07|164.94|165.07|164.99|165.02|164.94|4
1744287050000|2025-04-10 12:10:50|165.02||165.02||165.02||165.02||0
1744287060000|2025-04-10 12:11:00|165.07|164.84|164.97|164.89|165.07|164.89|164.97|164.84|11
1744287070000|2025-04-10 12:11:10||164.84||164.89||164.89||164.84|0
1744287080000|2025-04-10 12:11:20|164.92|164.84|164.92|164.84|164.92|164.89|164.92|164.84|0
1744287090000|2025-04-10 12:11:30|164.97||164.97||164.97||164.97||3
1744287100000|2025-04-10 12:11:40|164.92|164.89|164.97|164.89|165.02|164.89|164.92|164.84|24
1744287110000|2025-04-10 12:11:50|165.02|164.94|164.97|164.89|165.02|164.94|164.97|164.89|9
1744287120000|2025-04-10 12:12:00|164.92|164.84|164.87|164.79|164.92|164.89|164.87|164.74|53
1744287130000|2025-04-10 12:12:10|164.92|164.74|164.82|164.74|164.92|164.79|164.82|164.74|82
1744287140000|2025-04-10 12:12:20|164.77|164.64|164.77|164.64|164.82|164.74|164.77|164.64|188
1744287150000|2025-04-10 12:12:30|164.72|164.59|164.77|164.69|164.77|164.69|164.67|164.59|10
1744287160000|2025-04-10 12:12:40|164.82|164.64|164.87|164.79|164.87|164.79|164.82|164.64|17
1744287170000|2025-04-10 12:12:50|164.92|164.84|164.92|164.84|164.92|164.84|164.92|164.84|15
1744287180000|2025-04-10 12:13:00|164.97|164.89|164.97|164.89|164.97|164.89|164.92|164.89|10
1744287190000|2025-04-10 12:13:10|164.87|164.79|164.87|164.74|164.92|164.79|164.82|164.74|149
1744287200000|2025-04-10 12:13:20||164.79||164.79||164.79||164.74|3
1744287210000|2025-04-10 12:13:30|164.77|164.69|164.77|164.64|164.77|164.69|164.72|164.64|890
1744287220000|2025-04-10 12:13:40|164.72|164.69|164.77|164.64|164.77|164.69|164.72|164.64|41
1744287230000|2025-04-10 12:13:50|164.72|164.59|164.72|164.64|164.72|164.64|164.72|164.59|24
1744287240000|2025-04-10 12:14:00|164.77|164.59|164.77|164.64|164.77|164.69|164.72|164.59|50
1744287250000|2025-04-10 12:14:10|164.72|164.69|164.77|164.64|164.77|164.69|164.72|164.64|8
1744287260000|2025-04-10 12:14:20||164.69||164.69||164.69||164.64|9
1744287270000|2025-04-10 12:14:30|164.72|164.64|164.77|164.69|164.77|164.69|164.72|164.59|23
1744287280000|2025-04-10 12:14:40||164.64||164.69||164.69||164.64|99
1744287290000|2025-04-10 12:14:50|||||||||150
1744287300000|2025-04-10 12:15:00|164.72|164.64|164.72|164.64|164.77|164.69|164.72|164.64|46
1744287310000|2025-04-10 12:15:10|164.67|164.59|164.67|164.54|164.72|164.59|164.62|164.54|13
1744287320000|2025-04-10 12:15:20|164.62|164.59|164.67|164.54|164.67|164.59|164.62|164.54|1543
1744287330000|2025-04-10 12:15:30|164.62|164.59|164.72|164.64|164.72|164.64|164.62|164.59|7
1744287340000|2025-04-10 12:15:40|164.67|164.59|164.62|164.54|164.72|164.64|164.62|164.49|146
1744287350000|2025-04-10 12:15:50|164.72|164.59|164.72|164.59|164.72|164.59|164.72|164.59|12
1744287360000|2025-04-10 12:16:00|164.77|164.64|164.72|164.64|164.77|164.69|164.72|164.59|49
1744287370000|2025-04-10 12:16:10|||||||||8
1744287380000|2025-04-10 12:16:20|164.77|164.69|164.77|164.69|164.77|164.69|164.77|164.64|4
1744287390000|2025-04-10 12:16:30||164.64||164.69||164.69||164.64|1
1744287400000|2025-04-10 12:16:40|164.72|164.64|164.72|164.64|164.77|164.69|164.72|164.64|5
1744287410000|2025-04-10 12:16:50|164.67|164.59|164.62|164.54|164.67|164.59|164.62|164.54|12
1744287420000|2025-04-10 12:17:00|164.57|164.49|164.57|164.44|164.57|164.49|164.52|164.44|19
1744287430000|2025-04-10 12:17:10|164.52|164.49|164.57|164.49|164.57|164.49|164.52|164.44|25
1744287440000|2025-04-10 12:17:20|164.52|164.39|164.47|164.39|164.52|164.44|164.47|164.39|47
1744287450000|2025-04-10 12:17:30|164.52|164.44|164.52|164.44|164.52|164.44|164.52|164.44|5
1744287460000|2025-04-10 12:17:40|164.62|164.54|164.72|164.64|164.72|164.64|164.62|164.54|308
1744287470000|2025-04-10 12:17:50|164.77|164.69|164.87|164.74|164.92|164.79|164.77|164.69|134
1744287480000|2025-04-10 12:18:00|164.82|164.79|164.87|164.74|164.87|164.79|164.82|164.74|8
1744287490000|2025-04-10 12:18:10||164.79||164.79||164.79||164.74|0
1744287500000|2025-04-10 12:18:20|164.97|164.84|164.97|164.89|164.97|164.89|164.92|164.84|12
1744287510000|2025-04-10 12:18:30|164.92|164.84|164.92|164.84|164.97|164.89|164.87|164.79|37
1744287520000|2025-04-10 12:18:40|164.87|164.79|164.87|164.79|164.87|164.84|164.82|164.74|4
1744287530000|2025-04-10 12:18:50|164.82|164.74|164.87|164.79|164.87|164.79|164.82|164.74|15
1744287540000|2025-04-10 12:19:00|164.82|164.74|164.82|164.74|164.87|164.79|164.82|164.74|49
1744287550000|2025-04-10 12:19:10|164.87|164.79|164.92|164.84|164.92|164.84|164.87|164.79|144
1744287570000|2025-04-10 12:19:30|164.97|164.89|164.97|164.84|164.97|164.89|164.92|164.84|4
1744287580000|2025-04-10 12:19:40|164.92|164.79|164.82|164.74|164.92|164.79|164.82|164.74|3
1744287590000|2025-04-10 12:19:50|164.87|164.64|164.72|164.64|164.87|164.69|164.72|164.64|19
1744287600000|2025-04-10 12:20:00|164.67|164.59|164.77|164.69|164.77|164.69|164.67|164.59|11
1744287610000|2025-04-10 12:20:10|164.72|164.64|164.72|164.64|164.77|164.69|164.67|164.54|32
1744287620000|2025-04-10 12:20:20|164.67|164.59|164.52|164.44|164.67|164.59|164.52|164.44|35
1744287630000|2025-04-10 12:20:30|164.57|164.49|164.62|164.49|164.62|164.49|164.52|164.44|18
1744287640000|2025-04-10 12:20:40|164.57|164.54|164.47|164.39|164.57|164.54|164.47|164.39|21
1744287650000|2025-04-10 12:20:50|164.52|164.44|164.47|164.34|164.52|164.44|164.47|164.34|41
1744287660000|2025-04-10 12:21:00|164.42|164.39|164.42|164.34|164.42|164.39|164.42|164.34|8
1744287670000|2025-04-10 12:21:10|164.37|164.29|164.42|164.34|164.47|164.34|164.32|164.24|183
1744287680000|2025-04-10 12:21:20|164.37|164.29|164.37|164.24|164.42|164.34|164.37|164.24|30
1744287690000|2025-04-10 12:21:30|164.42|164.29|164.42|164.34|164.47|164.39|164.37|164.29|13
1744287700000|2025-04-10 12:21:40|164.37|164.29|164.32|164.24|164.37|164.29|164.32|164.19|17
1744287710000|2025-04-10 12:21:50|164.27|164.19|164.32|164.24|164.32|164.24|164.22|164.14|18
1744287720000|2025-04-10 12:22:00|164.27|164.19|164.32|164.19|164.32|164.24|164.27|164.19|36
1744287730000|2025-04-10 12:22:10|164.37|164.24|164.37|164.29|164.42|164.34|164.32|164.24|116
1744287740000|2025-04-10 12:22:20|164.42|164.34|164.37|164.24|164.42|164.34|164.37|164.24|5
1744287750000|2025-04-10 12:22:30|164.32|164.19|164.27|164.19|164.32|164.19|164.27|164.19|6
1744287760000|2025-04-10 12:22:40|164.32|164.14|164.32|164.24|164.37|164.29|164.32|164.14|27
1744287770000|2025-04-10 12:22:50|164.27|164.19|164.27|164.19|164.32|164.24|164.27|164.19|8
1744287780000|2025-04-10 12:23:00|164.32||164.27||164.32||164.27||15
1744287790000|2025-04-10 12:23:10|164.32|164.24|164.32|164.24|164.32|164.24|164.27|164.19|409
1744287800000|2025-04-10 12:23:20|164.27|164.19|164.32|164.24|164.32|164.24|164.27|164.19|183
1744287810000|2025-04-10 12:23:30|164.37|164.29|164.42|164.34|164.42|164.34|164.37|164.29|9
1744287820000|2025-04-10 12:23:40||164.29||164.34||164.34||164.29|0
1744287830000|2025-04-10 12:23:50|164.47|164.39|164.52|164.39|164.52|164.44|164.47|164.39|18
1744287840000|2025-04-10 12:24:00|164.47|164.44|164.52|164.44|164.52|164.44|164.47|164.39|20
1744287850000|2025-04-10 12:24:10|164.62|164.49|164.62|164.54|164.62|164.54|164.62|164.49|180
1744287860000|2025-04-10 12:24:20||164.49||164.54||164.54||164.49|33
1744287870000|2025-04-10 12:24:30|164.57|164.49|164.52|164.44|164.57|164.54|164.47|164.34|77
1744287880000|2025-04-10 12:24:40|164.47|164.39|164.52|164.39|164.52|164.44|164.47|164.39|9
1744287890000|2025-04-10 12:24:50|164.57|164.44|164.57|164.49|164.57|164.49|164.57|164.39|25
1744287900000|2025-04-10 12:25:00|164.52|164.44|164.52|164.44|164.52|164.44|164.47|164.39|15
1744287910000|2025-04-10 12:25:10|164.57|164.39|164.52|164.44|164.57|164.44|164.52|164.39|62
1744287920000|2025-04-10 12:25:20|164.57|164.39|164.57|164.49|164.57|164.49|164.57|164.39|2
1744287930000|2025-04-10 12:25:30|164.62||164.62||164.62||164.57||11
1744287940000|2025-04-10 12:25:40|164.57|164.54|164.57|164.44|164.57|164.54|164.52|164.44|2
1744287950000|2025-04-10 12:25:50||164.49||164.49||164.49||164.44|0
1744287960000|2025-04-10 12:26:00|164.62|164.54|164.62|164.49|164.62|164.54|164.62|164.49|10
1744287970000|2025-04-10 12:26:10||164.54||164.49||164.54||164.49|1
1744287980000|2025-04-10 12:26:20|164.57|164.54|164.52|164.39|164.57|164.54|164.52|164.39|11
1744287990000|2025-04-10 12:26:30|164.47|164.44|164.52|164.44|164.52|164.44|164.47|164.44|9
1744288000000|2025-04-10 12:26:40|164.57|164.49|164.62|164.54|164.67|164.54|164.57|164.49|61
1744288010000|2025-04-10 12:26:50|164.67|164.49|164.67|164.54|164.67|164.59|164.67|164.49|4
1744288020000|2025-04-10 12:27:00|164.72|164.59|164.72|164.59|164.72|164.59|164.72|164.59|2
1744288030000|2025-04-10 12:27:10|164.67|164.64|164.67|164.54|164.72|164.64|164.67|164.54|2
1744288040000|2025-04-10 12:27:20|164.77|164.59|164.67|164.59|164.77|164.69|164.67|164.59|60
1744288050000|2025-04-10 12:27:30|164.62|164.54|164.67|164.54|164.67|164.54|164.62|164.49|4
1744288060000|2025-04-10 12:27:40|164.72|164.64|164.72|164.64|164.72|164.64|164.72|164.64|4
1744288070000|2025-04-10 12:27:50||164.59||164.59||164.59||164.59|4
1744288080000|2025-04-10 12:28:00|164.77|164.64|164.72|164.64|164.77|164.64|164.72|164.64|57
1744288090000|2025-04-10 12:28:10|164.67|164.59|164.62|164.54|164.67|164.59|164.62|164.54|44
1744288100000|2025-04-10 12:28:20|164.57|164.44|164.57|164.44|164.57|164.44|164.52|164.44|13
1744288120000|2025-04-10 12:28:40|164.67|164.49|164.77|164.64|164.77|164.64|164.67|164.49|123
1744288130000|2025-04-10 12:28:50|164.72||164.77||164.77||164.72||23
1744288140000|2025-04-10 12:29:00|164.72|164.59|164.72|164.59|164.82|164.69|164.67|164.59|39
1744288150000|2025-04-10 12:29:10|164.67|164.54|164.62|164.49|164.72|164.54|164.62|164.49|187
1744288160000|2025-04-10 12:29:20|164.67|164.54|164.67|164.54|164.67|164.59|164.67|164.49|152
1744288170000|2025-04-10 12:29:30|164.77|164.64|164.72|164.59|164.77|164.69|164.72|164.59|72
1744288180000|2025-04-10 12:29:40|164.67|164.54|164.67|164.54|164.67|164.59|164.67|164.54|28
1744288190000|2025-04-10 12:29:50|164.62|164.49|164.57|164.14|164.62|164.49|164.57|164.14|72
1744288200000|2025-04-10 12:30:00|164.72|164.29|165.12|164.94|165.22|165.09|164.72|164.29|257
1744288210000|2025-04-10 12:30:10|165.07|164.89|164.67|164.54|165.07|164.89|164.67|164.54|167
1744288220000|2025-04-10 12:30:20|164.72|164.59|164.92|164.74|164.92|164.74|164.72|164.59|55
1744288230000|2025-04-10 12:30:30|164.87|164.79|165.17|164.99|165.17|165.04|164.87|164.79|133
1744288240000|2025-04-10 12:30:40|165.12|164.94|165.47|165.29|165.47|165.29|165.12|164.94|80
1744288250000|2025-04-10 12:30:50|165.42|165.34|165.27|165.09|165.42|165.34|165.27|165.09|15
1744288260000|2025-04-10 12:31:00|165.22|165.04|165.17|165.04|165.22|165.04|165.12|164.99|2
1744288270000|2025-04-10 12:31:10|165.27|165.09|165.17|165.04|165.27|165.14|165.12|164.94|11
1744288280000|2025-04-10 12:31:20|165.22|165.09|165.22|165.04|165.32|165.19|165.22|165.04|5
1744288290000|2025-04-10 12:31:30|165.17|164.99|165.22|165.14|165.27|165.14|165.17|164.99|189
1744288300000|2025-04-10 12:31:40|165.27|165.09|165.22|165.09|165.27|165.19|165.22|165.09|76
1744288310000|2025-04-10 12:31:50|165.17|165.04|165.27|165.19|165.27|165.19|165.17|165.04|13
1744288320000|2025-04-10 12:32:00|165.32|165.14|165.37|165.19|165.37|165.29|165.32|165.14|45
1744288330000|2025-04-10 12:32:10|165.32|165.14|165.27|165.14|165.32|165.14|165.22|165.09|2
1744288340000|2025-04-10 12:32:20|165.22|165.09|165.12|165.04|165.27|165.19|165.12|165.04|265
1744288350000|2025-04-10 12:32:30|165.17|164.99|165.27|165.14|165.27|165.19|165.17|164.99|40
1744288360000|2025-04-10 12:32:40|165.22|165.19|165.22|165.09|165.32|165.19|165.22|165.09|10
1744288370000|2025-04-10 12:32:50|165.17|165.14|165.17|165.04|165.17|165.14|165.12|165.04|13
1744288380000|2025-04-10 12:33:00|165.22|165.09|165.17|165.09|165.22|165.14|165.12|165.04|68
1744288390000|2025-04-10 12:33:10|165.12|165.04|165.07|164.99|165.17|165.09|165.07|164.94|73
1744288400000|2025-04-10 12:33:20|165.02|164.94|165.07|164.99|165.17|165.04|165.02|164.94|48
1744288410000|2025-04-10 12:33:30|165.12|165.04|165.17|165.04|165.17|165.04|165.12|164.94|17
1744288420000|2025-04-10 12:33:40|165.22|165.09|165.17|165.04|165.22|165.09|165.17|165.04|51
1744288430000|2025-04-10 12:33:50|165.12|165.09|165.17|165.04|165.17|165.09|165.12|164.99|28
1744288440000|2025-04-10 12:34:00|165.12|164.99|164.97|164.84|165.12|165.04|164.92|164.79|405
1744288450000|2025-04-10 12:34:10|164.92|164.79|165.12|164.99|165.12|164.99|164.92|164.79|20
1744288460000|2025-04-10 12:34:20|165.07|164.94|165.07|164.99|165.07|164.99|165.02|164.94|0
1744288470000|2025-04-10 12:34:30|165.02|164.94|164.97|164.84|165.02|164.94|164.87|164.79|33
1744288480000|2025-04-10 12:34:40|165.02|164.89|165.02|164.89|165.02|164.94|164.92|164.84|10
1744288490000|2025-04-10 12:34:50|165.07|164.94|165.07|164.94|165.07|164.94|165.02|164.89|23
1744288500000|2025-04-10 12:35:00|165.02|164.89|165.12|164.99|165.17|165.04|165.02|164.89|100
1744288510000|2025-04-10 12:35:10|165.07|165.04|165.07|164.99|165.12|165.04|165.07|164.94|85
1744288520000|2025-04-10 12:35:20|165.02|164.94|165.02|164.89|165.12|165.04|165.02|164.89|37
1744288530000|2025-04-10 12:35:30|164.97|164.84|165.02|164.89|165.02|164.89|164.92|164.84|44
1744288540000|2025-04-10 12:35:40|164.97|164.84|164.92|164.84|164.97|164.89|164.92|164.79|45
1744288550000|2025-04-10 12:35:50|164.87|164.79|164.77|164.64|164.92|164.84|164.77|164.64|60
1744288560000|2025-04-10 12:36:00|164.82|164.69|164.57|164.49|164.82|164.74|164.52|164.44|127
1744288570000|2025-04-10 12:36:10|164.52|164.44|164.42|164.29|164.52|164.49|164.42|164.29|50
1744288580000|2025-04-10 12:36:20|164.37|164.34|164.27|164.14|164.37|164.34|164.27|164.14|113
1744288590000|2025-04-10 12:36:30|164.32|164.19|164.27|164.19|164.32|164.24|164.27|164.19|66
1744288600000|2025-04-10 12:36:40|164.32|164.24|164.32|164.24|164.37|164.24|164.27|164.19|137
1744288610000|2025-04-10 12:36:50|164.27|164.19|164.32|164.24|164.32|164.24|164.27|164.19|38
1744288620000|2025-04-10 12:37:00|164.37|164.29|164.32|164.24|164.37|164.29|164.32|164.24|79
1744288630000|2025-04-10 12:37:10|164.37|164.29|164.27|164.19|164.37|164.29|164.27|164.19|21
1744288640000|2025-04-10 12:37:20|164.22|164.14|164.32|164.24|164.32|164.24|164.22|164.14|69
1744288650000|2025-04-10 12:37:30|164.37|164.29|164.42|164.34|164.42|164.34|164.32|164.29|100
1744288660000|2025-04-10 12:37:40|164.37|164.29|164.32|164.24|164.37|164.34|164.32|164.24|29
1744288670000|2025-04-10 12:37:50|164.27|164.19|164.22|164.09|164.32|164.19|164.22|164.09|25
1744288680000|2025-04-10 12:38:00|164.27|164.14|164.22|164.14|164.32|164.19|164.22|164.14|37
1744288690000|2025-04-10 12:38:10|164.17|164.09|164.22|164.14|164.27|164.19|164.17|164.09|54
1744288700000|2025-04-10 12:38:20|164.27|164.19|164.42|164.34|164.42|164.34|164.27|164.14|85
1744288710000|2025-04-10 12:38:30|164.47|164.29|164.47|164.39|164.47|164.39|164.42|164.29|74
1744288720000|2025-04-10 12:38:40|164.57|164.44|164.47|164.39|164.62|164.49|164.47|164.34|72
1744288730000|2025-04-10 12:38:50|164.42|164.34|164.47|164.39|164.47|164.39|164.42|164.34|3
1744288740000|2025-04-10 12:39:00|164.52|164.34|164.57|164.44|164.57|164.49|164.52|164.34|10
1744288750000|2025-04-10 12:39:10|164.62|164.49|164.72|164.64|164.72|164.64|164.62|164.44|196
1744288760000|2025-04-10 12:39:20|164.77|164.69|164.62|164.49|164.77|164.69|164.62|164.49|45
1744288770000|2025-04-10 12:39:30|164.57|164.44|164.47|164.39|164.57|164.49|164.47|164.39|20
1744288780000|2025-04-10 12:39:40|164.52|164.34|164.47|164.34|164.52|164.44|164.47|164.34|6
1744288790000|2025-04-10 12:39:50|164.52|164.39|164.57|164.44|164.57|164.44|164.47|164.39|22
1744288800000|2025-04-10 12:40:00|164.52|164.39|164.52|164.39|164.57|164.44|164.47|164.34|13
1744288810000|2025-04-10 12:40:10|164.47|164.44|164.47|164.39|164.62|164.54|164.47|164.39|52
1744288820000|2025-04-10 12:40:20|164.42|164.34|164.47|164.34|164.52|164.44|164.42|164.34|39
1744288830000|2025-04-10 12:40:30|164.42|164.39|164.37|164.29|164.42|164.39|164.37|164.29|4
1744288840000|2025-04-10 12:40:40|164.42|164.24|164.32|164.24|164.42|164.24|164.32|164.24|6
1744288850000|2025-04-10 12:40:50|164.22|164.19|164.22|164.14|164.27|164.19|164.22|164.14|32
1744288860000|2025-04-10 12:41:00|164.17|164.09|164.17|164.09|164.22|164.14|164.17|164.09|20
1744288870000|2025-04-10 12:41:10|164.22|164.14|164.27|164.14|164.27|164.19|164.22|164.09|87
1744288880000|2025-04-10 12:41:20|164.32|164.19|164.32|164.19|164.37|164.24|164.27|164.19|111
1744288890000|2025-04-10 12:41:30|164.37|164.24|164.42|164.29|164.42|164.34|164.32|164.24|20
1744288900000|2025-04-10 12:41:40|164.37|164.24|164.37|164.29|164.37|164.29|164.37|164.24|11
1744288910000|2025-04-10 12:41:50|164.42|164.24|164.32|164.24|164.42|164.29|164.32|164.24|11
1744288920000|2025-04-10 12:42:00|164.37|164.29|164.42|164.29|164.47|164.39|164.37|164.29|48
1744288930000|2025-04-10 12:42:10|164.47|164.34|164.42|164.34|164.52|164.39|164.42|164.34|23
1744288940000|2025-04-10 12:42:20|164.47|164.39|164.52|164.44|164.52|164.44|164.47|164.39|20
1744288950000|2025-04-10 12:42:30|164.47|164.39|164.37|164.24|164.47|164.44|164.37|164.24|28
1744288960000|2025-04-10 12:42:40|164.42|164.29|164.42|164.34|164.42|164.34|164.27|164.19|519
1744288970000|2025-04-10 12:42:50|164.47|164.29|164.42|164.29|164.47|164.34|164.42|164.29|75
1744288980000|2025-04-10 12:43:00|164.47|164.34|164.57|164.44|164.57|164.44|164.42|164.34|102
1744288990000|2025-04-10 12:43:10|164.52|164.49|164.47|164.39|164.57|164.49|164.42|164.34|19
1744289000000|2025-04-10 12:43:20|164.52|164.44|164.42|164.34|164.52|164.44|164.42|164.34|22
1744289010000|2025-04-10 12:43:30|164.47|164.39|164.47|164.39|164.52|164.44|164.47|164.39|11
1744289020000|2025-04-10 12:43:40|164.42|164.34|164.37|164.29|164.47|164.39|164.37|164.29|26
1744289030000|2025-04-10 12:43:50|164.42|164.34|164.37|164.29|164.42|164.34|164.37|164.29|8
1744289040000|2025-04-10 12:44:00|164.42|164.34|164.42|164.34|164.42|164.34|164.37|164.34|153
1744289050000|2025-04-10 12:44:10|164.47|164.39|164.27|164.19|164.47|164.39|164.27|164.14|327
1744289060000|2025-04-10 12:44:20|164.32|164.24|164.37|164.24|164.37|164.24|164.32|164.19|13
1744289070000|2025-04-10 12:44:30|164.32|164.19|164.22|164.14|164.32|164.19|164.22|164.14|34
1744289080000|2025-04-10 12:44:40|164.27|164.19|164.32|164.19|164.32|164.24|164.27|164.19|30
1744289090000|2025-04-10 12:44:50|164.27|164.24|164.27|164.19|164.32|164.24|164.27|164.19|48
1744289100000|2025-04-10 12:45:00|164.22|164.14|164.37|164.29|164.42|164.34|164.22|164.14|82
1744289110000|2025-04-10 12:45:10|164.32|164.24|164.42|164.34|164.42|164.34|164.32|164.24|23
1744289120000|2025-04-10 12:45:20|164.37|164.29|164.32|164.24|164.42|164.34|164.32|164.24|26
1744289130000|2025-04-10 12:45:30|164.37|164.29|164.12|164.04|164.37|164.29|164.12|164.04|385
1744289140000|2025-04-10 12:45:40|164.17|164.09|164.22|164.14|164.27|164.19|164.12|164.04|94
1744289150000|2025-04-10 12:45:50|164.27|164.19|164.22|164.14|164.27|164.19|164.17|164.09|20
1744289160000|2025-04-10 12:46:00|164.17|164.09|164.22|164.14|164.22|164.14|164.17|164.09|11
1744289170000|2025-04-10 12:46:10|164.27|164.19|164.22|164.14|164.27|164.19|164.22|164.14|12
1744289180000|2025-04-10 12:46:20|164.17|164.09|164.17|164.04|164.17|164.14|164.12|163.99|107
1744289190000|2025-04-10 12:46:30|164.22|164.09|164.17|164.09|164.22|164.14|164.17|164.09|73
1744289200000|2025-04-10 12:46:40|164.22|164.14|164.22|164.14|164.22|164.14|164.17|164.09|63
1744289210000|2025-04-10 12:46:50|164.27|164.19|164.17|164.09|164.27|164.19|164.17|164.09|278
1744289220000|2025-04-10 12:47:00|164.22|164.14|164.17|164.09|164.22|164.14|164.17|164.09|147
1744289230000|2025-04-10 12:47:10|164.22|164.14|164.17|164.09|164.22|164.14|164.17|164.09|6
1744289240000|2025-04-10 12:47:20|164.12|164.04|164.17|164.09|164.22|164.14|164.12|164.04|66
1744289250000|2025-04-10 12:47:30|164.22||164.22||164.22||164.17||73
1744289260000|2025-04-10 12:47:40|164.27|164.14|164.27|164.19|164.32|164.24|164.27|164.09|123
1744289270000|2025-04-10 12:47:50|164.32|164.24|164.32|164.24|164.32|164.24|164.27|164.19|38
1744289280000|2025-04-10 12:48:00|164.37|164.29|164.37|164.29|164.42|164.29|164.32|164.24|101
1744289290000|2025-04-10 12:48:10|164.42|164.34|164.47|164.39|164.47|164.39|164.37|164.29|156
1744289300000|2025-04-10 12:48:20|164.42|164.34|164.47|164.34|164.47|164.39|164.42|164.34|14
1744289310000|2025-04-10 12:48:30|164.42|164.29|164.42|164.34|164.47|164.34|164.37|164.29|28
1744289320000|2025-04-10 12:48:40|164.47|164.39|164.42|164.34|164.47|164.39|164.42|164.34|82
1744289330000|2025-04-10 12:48:50|164.37|164.29|164.42|164.34|164.42|164.34|164.37|164.29|102
1744289340000|2025-04-10 12:49:00|164.47|164.39|164.52|164.44|164.57|164.49|164.47|164.39|194
1744289350000|2025-04-10 12:49:10|164.47|164.39|164.52|164.44|164.52|164.44|164.47|164.39|85
1744289360000|2025-04-10 12:49:20|164.47|164.39|164.47|164.34|164.47|164.39|164.42|164.34|136
1744289370000|2025-04-10 12:49:30|164.37|164.29|164.17|164.09|164.37|164.29|164.17|164.09|65
1744289380000|2025-04-10 12:49:40|164.22|164.14|164.27|164.19|164.32|164.24|164.22|164.14|62
1744289390000|2025-04-10 12:49:50|164.22|164.14|164.27|164.19|164.32|164.24|164.22|164.14|17
1744289400000|2025-04-10 12:50:00|164.32|164.24|164.32|164.24|164.32|164.24|164.27|164.19|64
1744289410000|2025-04-10 12:50:10|164.37|164.29|164.32|164.24|164.42|164.29|164.32|164.24|90
1744289420000|2025-04-10 12:50:20|164.27|164.19|164.32|164.24|164.32|164.24|164.27|164.19|47
1744289430000|2025-04-10 12:50:30|164.37|164.29|164.22|164.14|164.37|164.29|164.22|164.14|58
1744289440000|2025-04-10 12:50:40|164.27|164.09|164.17|164.09|164.27|164.09|164.17|164.09|9
1744289450000|2025-04-10 12:50:50|164.12|164.04|164.07|163.94|164.12|164.04|164.07|163.94|23
1744289460000|2025-04-10 12:51:00|164.02|163.99|164.12|163.99|164.12|164.04|164.02|163.99|38
1744289470000|2025-04-10 12:51:10|164.07|164.04|164.07|163.99|164.12|164.04|163.97|163.89|100
1744289480000|2025-04-10 12:51:20|163.97|163.89|164.02|163.94|164.02|163.94|163.97|163.89|386
1744289490000|2025-04-10 12:51:30|163.97|163.89|163.97|163.84|164.02|163.94|163.97|163.84|46
1744289500000|2025-04-10 12:51:40|163.92|163.89|163.97|163.89|164.02|163.94|163.92|163.84|81
1744289510000|2025-04-10 12:51:50|163.92|163.84|163.97|163.89|163.97|163.89|163.92|163.84|114
1744289520000|2025-04-10 12:52:00|164.02|163.94|164.02|163.94|164.07|163.99|164.02|163.94|116
1744289530000|2025-04-10 12:52:10|164.07|163.99|164.07|163.94|164.07|163.99|163.97|163.89|56
1744289540000|2025-04-10 12:52:20||163.99||163.99||163.99||163.99|81
1744289550000|2025-04-10 12:52:30|164.12||164.07||164.12||164.07||19
1744289560000|2025-04-10 12:52:40|164.02|163.94|164.12|164.04|164.12|164.04|164.02|163.94|15
1744289570000|2025-04-10 12:52:50|164.17|163.99|164.02|163.94|164.17|163.99|164.02|163.94|46
1744289580000|2025-04-10 12:53:00|164.07|163.99|164.02|163.94|164.07|163.99|164.02|163.94|53
1744289590000|2025-04-10 12:53:10|164.07|163.99|164.07|163.99|164.12|163.99|164.07|163.99|104
1744289600000|2025-04-10 12:53:20|164.12|164.04|164.12|164.04|164.12|164.04|164.07|163.99|61
1744289610000|2025-04-10 12:53:30|164.17|164.09|164.12|164.04|164.17|164.09|164.12|164.04|53
1744289620000|2025-04-10 12:53:40|164.17|164.14|164.27|164.19|164.27|164.19|164.17|164.14|60
1744289630000|2025-04-10 12:53:50|164.32|164.24|164.27|164.19|164.32|164.24|164.27|164.19|26
1744289640000|2025-04-10 12:54:00|164.32|164.14|164.27|164.19|164.32|164.19|164.22|164.14|7
1744289650000|2025-04-10 12:54:10|164.32|164.24|164.37|164.29|164.37|164.29|164.27|164.19|44
1744289660000|2025-04-10 12:54:20|164.42|164.34|164.47|164.39|164.47|164.39|164.42|164.34|33
1744289670000|2025-04-10 12:54:30|164.52|164.44|164.52|164.44|164.62|164.54|164.52|164.39|68
1744289680000|2025-04-10 12:54:40|164.47|164.39|164.52|164.39|164.52|164.39|164.47|164.39|50
1744289690000|2025-04-10 12:54:50|164.47|164.44|164.52|164.44|164.52|164.44|164.47|164.39|5
1744289700000|2025-04-10 12:55:00|||||||||28
1744289710000|2025-04-10 12:55:10|164.57|164.49|164.52|164.44|164.57|164.49|164.52|164.44|22
1744289720000|2025-04-10 12:55:20|164.47|164.39|164.52|164.44|164.52|164.44|164.47|164.39|15
1744289730000|2025-04-10 12:55:30|164.57|164.39|164.57|164.49|164.57|164.49|164.47|164.39|81
1744289740000|2025-04-10 12:55:40|164.52|164.44|164.57|164.49|164.57|164.49|164.52|164.44|46
1744289750000|2025-04-10 12:55:50|164.62|164.54|164.62|164.54|164.62|164.54|164.62|164.54|35
1744289760000|2025-04-10 12:56:00|164.57|164.49|164.52|164.44|164.57|164.49|164.47|164.39|32
1744289770000|2025-04-10 12:56:10|164.47|164.39|164.52|164.44|164.57|164.44|164.47|164.39|31
1744289780000|2025-04-10 12:56:20|164.57|164.49|164.67|164.59|164.67|164.59|164.57|164.49|480
1744289790000|2025-04-10 12:56:30|164.62|164.54|164.62|164.54|164.67|164.54|164.62|164.54|23
1744289800000|2025-04-10 12:56:40|164.67|164.59|164.67|164.59|164.72|164.59|164.67|164.59|817
1744289810000|2025-04-10 12:56:50|164.72|164.64|164.67|164.59|164.72|164.64|164.67|164.59|6
1744289820000|2025-04-10 12:57:00|164.62|164.54|164.67|164.59|164.67|164.59|164.62|164.54|19
1744289830000|2025-04-10 12:57:10|164.62|164.54|164.62|164.54|164.62|164.54|164.62|164.54|4
1744289840000|2025-04-10 12:57:20|164.57|164.49|164.62|164.54|164.62|164.54|164.57|164.49|14
1744289850000|2025-04-10 12:57:30|164.57|164.49|164.62|164.54|164.67|164.59|164.57|164.49|69
1744289860000|2025-04-10 12:57:40|164.67|164.59|164.62|164.54|164.72|164.64|164.62|164.54|28
1744289870000|2025-04-10 12:57:50|164.67|164.49|164.52|164.44|164.67|164.54|164.52|164.44|176
1744289880000|2025-04-10 12:58:00|164.47|164.39|164.47|164.39|164.47|164.39|164.47|164.39|64
1744289890000|2025-04-10 12:58:10|164.42|164.34|164.42|164.34|164.47|164.34|164.42|164.34|111
1744289900000|2025-04-10 12:58:20|164.47|164.39|164.47|164.34|164.47|164.39|164.42|164.34|14
1744289910000|2025-04-10 12:58:30|164.42|164.39|164.52|164.44|164.52|164.44|164.42|164.34|10
1744289920000|2025-04-10 12:58:40|164.47|164.39|164.47|164.39|164.47|164.44|164.47|164.39|8
1744289930000|2025-04-10 12:58:50|164.52|164.44|164.52|164.44|164.52|164.44|164.52|164.44|14
1744289940000|2025-04-10 12:59:00|164.57|164.49|164.62|164.54|164.67|164.59|164.57|164.49|78
1744289950000|2025-04-10 12:59:10|164.67|164.59|164.72|164.64|164.72|164.64|164.67|164.59|21
1744289960000|2025-04-10 12:59:20|164.77|164.59|164.72|164.64|164.77|164.64|164.72|164.59|10
1744289970000|2025-04-10 12:59:30|164.67|164.59|164.72|164.64|164.72|164.64|164.67|164.59|12
1744289980000|2025-04-10 12:59:40|164.77|164.69|164.67|164.59|164.77|164.69|164.67|164.59|230
1744289990000|2025-04-10 12:59:50|164.62|164.54|164.67|164.59|164.72|164.59|164.62|164.54|26
1744290000000|2025-04-10 13:00:00|164.77|164.64|164.77|164.69|164.82|164.74|164.77|164.64|72
1744290010000|2025-04-10 13:00:10|164.82|164.64|164.82|164.74|164.82|164.74|164.82|164.64|23
1744290020000|2025-04-10 13:00:20|164.87|164.79|164.97|164.89|164.97|164.89|164.82|164.79|55
1744290030000|2025-04-10 13:00:30|165.02|164.94|164.87|164.79|165.02|164.94|164.87|164.79|221
1744290040000|2025-04-10 13:00:40|164.92|164.84|164.87|164.79|164.97|164.89|164.87|164.79|29
1744290050000|2025-04-10 13:00:50|164.82|164.74|164.92|164.84|164.92|164.84|164.82|164.74|95
1744290060000|2025-04-10 13:01:00|164.87|164.79|164.82|164.74|164.92|164.79|164.82|164.74|22
1744290070000|2025-04-10 13:01:10|164.87|164.79|164.87|164.79|164.87|164.79|164.82|164.74|11
1744290080000|2025-04-10 13:01:20|164.82|164.74|164.87|164.74|164.87|164.74|164.82|164.74|6
1744290090000|2025-04-10 13:01:30|164.82|164.79|164.87|164.79|164.87|164.79|164.82|164.79|7
1744290100000|2025-04-10 13:01:40|164.92|164.84|164.87|164.79|164.92|164.84|164.87|164.74|17
1744290110000|2025-04-10 13:01:50|164.82|164.74|164.87|164.79|164.92|164.84|164.82|164.74|38
1744290120000|2025-04-10 13:02:00|164.92|164.84|164.92|164.84|164.97|164.84|164.87|164.84|19
1744290130000|2025-04-10 13:02:10|164.97|164.79|164.97|164.89|164.97|164.89|164.97|164.79|7
1744290140000|2025-04-10 13:02:20|164.92|164.84|164.92|164.84|164.92|164.84|164.87|164.79|20
1744290150000|2025-04-10 13:02:30|164.87|164.79|164.87|164.79|164.92|164.84|164.87|164.79|174
1744290160000|2025-04-10 13:02:40|164.82|164.74|164.92|164.79|164.92|164.79|164.82|164.74|80
1744290170000|2025-04-10 13:02:50|164.87|164.84|164.92|164.84|164.92|164.84|164.87|164.84|3
1744290180000|2025-04-10 13:03:00|164.87|164.79|164.92|164.84|164.92|164.84|164.87|164.79|10
1744290190000|2025-04-10 13:03:10|164.97|164.89|164.92|164.84|164.97|164.89|164.92|164.79|42
1744290200000|2025-04-10 13:03:20|164.87|164.79|164.87|164.79|164.87|164.79|164.82|164.74|13
1744290210000|2025-04-10 13:03:30|164.82|164.74|164.82|164.74|164.82|164.74|164.82|164.69|10
1744290220000|2025-04-10 13:03:40||164.69||164.74||164.74||164.69|7
1744290230000|2025-04-10 13:03:50|164.87|164.79|164.82|164.74|164.87|164.79|164.82|164.74|39
1744290240000|2025-04-10 13:04:00|164.87|164.79|164.87|164.79|164.87|164.79|164.87|164.74|7
1744290250000|2025-04-10 13:04:10|164.92|164.84|164.87|164.79|164.92|164.84|164.87|164.74|40
1744290260000|2025-04-10 13:04:20|164.92|164.84|164.87|164.79|164.92|164.84|164.87|164.79|15
1744290270000|2025-04-10 13:04:30|164.92|164.84|164.87|164.79|164.92|164.84|164.87|164.79|32
1744290280000|2025-04-10 13:04:40|164.92|164.84|164.87|164.79|164.92|164.84|164.87|164.79|8
1744290300000|2025-04-10 13:05:00|164.97|164.89|164.97|164.89|164.97|164.89|164.97|164.89|13
1744290310000|2025-04-10 13:05:10|164.92|164.84|164.87|164.79|164.92|164.84|164.82|164.74|33
1744290320000|2025-04-10 13:05:20|164.77|164.69|164.87|164.79|164.92|164.79|164.77|164.69|32
1744290330000|2025-04-10 13:05:30|164.92|164.84|164.92|164.84|164.92|164.84|164.87|164.79|6
1744290340000|2025-04-10 13:05:40|164.97|164.89|165.07|164.99|165.07|164.99|164.97|164.89|150
1744290350000|2025-04-10 13:05:50|165.12|165.04|164.97|164.89|165.12|165.04|164.97|164.84|35
1744290360000|2025-04-10 13:06:00|164.92|164.84|165.07|164.94|165.07|164.94|164.92|164.84|10
1744290370000|2025-04-10 13:06:10|165.02|164.99|165.02|164.94|165.07|164.99|165.02|164.94|29
1744290380000|2025-04-10 13:06:20|165.07|164.99|165.07|164.99|165.07|164.99|165.02|164.94|14
1744290390000|2025-04-10 13:06:30|165.02|164.94|165.02|164.94|165.07|164.99|164.97|164.89|30
1744290400000|2025-04-10 13:06:40|164.97|164.89|164.97|164.89|165.02|164.94|164.97|164.89|19
1744290410000|2025-04-10 13:06:50|165.02|164.94|165.07|164.99|165.07|164.99|165.02|164.94|247
1744290430000|2025-04-10 13:07:10|165.02|164.94|165.02|164.94|165.12|164.99|165.02|164.94|34
1744290450000|2025-04-10 13:07:30|||||||||16
1744290460000|2025-04-10 13:07:40||164.89||164.94||164.94||164.89|15
1744290470000|2025-04-10 13:07:50|165.07|164.99|165.07|164.99|165.07|164.99|165.02|164.94|20
1744290480000|2025-04-10 13:08:00|165.12|165.04|165.17|165.09|165.22|165.14|165.07|164.99|139
1744290490000|2025-04-10 13:08:10|165.22|165.14|165.17|165.09|165.22|165.14|165.17|165.09|42
1744290500000|2025-04-10 13:08:20|165.12|165.04|165.12|164.99|165.17|165.04|165.12|164.99|578
1744290510000|2025-04-10 13:08:30|165.07|165.04|165.07|164.99|165.07|165.04|165.07|164.99|15
1744290520000|2025-04-10 13:08:40|165.02|164.94|165.07|164.99|165.07|164.99|165.02|164.94|27
1744290530000|2025-04-10 13:08:50|165.02|164.89|165.07|164.99|165.07|164.99|164.97|164.89|381
1744290540000|2025-04-10 13:09:00|165.12|165.04|165.07|164.99|165.12|165.04|165.07|164.99|256
1744290550000|2025-04-10 13:09:10|||||||||33
1744290560000|2025-04-10 13:09:20|165.12|165.04|165.12|165.04|165.17|165.04|165.12|165.04|6
1744290570000|2025-04-10 13:09:30|165.17|165.09|165.17|165.09|165.22|165.14|165.17|165.09|31
1744290580000|2025-04-10 13:09:40|165.22|165.14|165.22|165.09|165.27|165.19|165.17|165.09|102
1744290590000|2025-04-10 13:09:50|165.17|165.14|165.27|165.19|165.27|165.19|165.17|165.14|277
1744290600000|2025-04-10 13:10:00|165.32|165.24|165.32|165.24|165.32|165.24|165.32|165.24|75
1744290610000|2025-04-10 13:10:10|165.37|165.29|165.37|165.29|165.42|165.29|165.32|165.24|34
1744290620000|2025-04-10 13:10:20|165.42|165.39|165.47|165.39|165.47|165.39|165.37|165.39|402
1744290630000|2025-04-10 13:10:30|165.52||165.52||165.52||165.47||298
1744290640000|2025-04-10 13:10:40|165.57|165.44|165.57|165.44|165.57|165.49|165.52|165.39|209
1744290650000|2025-04-10 13:10:50|165.52|165.39|165.52|165.39|165.57|165.39|165.52|165.39|43
1744290660000|2025-04-10 13:11:00|165.47|165.44|165.57|165.44|165.57|165.49|165.47|165.44|59
1744290670000|2025-04-10 13:11:10|165.52|165.49|165.52|165.44|165.52|165.49|165.52|165.39|63
1744290680000|2025-04-10 13:11:20|165.57||165.52||165.57||165.52||39
1744290690000|2025-04-10 13:11:30|165.57||165.57||165.57||165.57||37
1744290700000|2025-04-10 13:11:40|165.52|165.49|165.52|165.44|165.52|165.49|165.52|165.44|10
1744290710000|2025-04-10 13:11:50|165.47|165.39|165.47|165.39|165.57|165.49|165.47|165.39|230
1744290720000|2025-04-10 13:12:00|165.52|165.44|165.52|165.44|165.57|165.44|165.52|165.39|179
1744290730000|2025-04-10 13:12:10|165.57|165.49|165.57|165.49|165.62|165.54|165.57|165.49|280
1744290740000|2025-04-10 13:12:20|165.62|165.54|165.62|165.54|165.62|165.54|165.62|165.54|25
1744290750000|2025-04-10 13:12:30|165.57|165.49|165.52|165.44|165.62|165.49|165.52|165.44|318
1744290760000|2025-04-10 13:12:40|165.57|165.49|165.52|165.44|165.57|165.49|165.52|165.44|60
1744290770000|2025-04-10 13:12:50|165.47|165.39|165.42|165.34|165.47|165.39|165.32|165.24|117
1744290780000|2025-04-10 13:13:00|165.47|165.29|165.47|165.39|165.47|165.39|165.42|165.29|186
1744290790000|2025-04-10 13:13:10|||||||||134
1744290800000|2025-04-10 13:13:20|165.42|165.34|165.47|165.39|165.52|165.39|165.42|165.34|29
1744290810000|2025-04-10 13:13:30|165.52|165.44|165.57|165.49|165.57|165.49|165.47|165.44|51
1744290820000|2025-04-10 13:13:40|165.52|165.44|165.57|165.49|165.57|165.49|165.52|165.44|49
1744290830000|2025-04-10 13:13:50|165.52|165.44|165.52|165.44|165.57|165.49|165.52|165.44|48
1744290840000|2025-04-10 13:14:00|165.57|165.49|165.57|165.49|165.62|165.54|165.52|165.44|88
1744290850000|2025-04-10 13:14:10|165.52|165.44|165.47|165.39|165.52|165.44|165.47|165.39|15
1744290860000|2025-04-10 13:14:20|165.52|165.44|165.52|165.44|165.52|165.44|165.47|165.39|39
1744290870000|2025-04-10 13:14:30|165.47|165.39|165.42|165.34|165.47|165.39|165.42|165.34|19
1744290880000|2025-04-10 13:14:40|||||||||11
1744290890000|2025-04-10 13:14:50|165.47|165.39|165.57|165.49|165.57|165.49|165.47|165.39|60
1744290900000|2025-04-10 13:15:00|165.62|165.54|165.62|165.54|165.62|165.54|165.57|165.49|73
1744290910000|2025-04-10 13:15:10|165.67|165.59|165.62|165.54|165.72|165.64|165.62|165.54|62
1744290920000|2025-04-10 13:15:20|165.67|165.59|165.67|165.54|165.72|165.64|165.67|165.54|34
1744290930000|2025-04-10 13:15:30||165.59||165.59||165.59||165.54|4
1744290940000|2025-04-10 13:15:40|165.62|165.54|165.72|165.59|165.72|165.64|165.62|165.49|979
1744290950000|2025-04-10 13:15:50|165.67|165.64|165.67|165.59|165.67|165.64|165.67|165.59|11
1744290960000|2025-04-10 13:16:00|165.82|165.69|165.77|165.69|165.82|165.74|165.77|165.69|131
1744290970000|2025-04-10 13:16:10|165.72|165.64|165.72|165.64|165.77|165.64|165.72|165.64|3
1744290980000|2025-04-10 13:16:20|||||||||11
1744290990000|2025-04-10 13:16:30|165.77|165.69|165.97|165.89|166.02|165.89|165.77|165.69|84
1744291000000|2025-04-10 13:16:40|165.92|165.84|165.92|165.84|165.97|165.89|165.92|165.84|28
1744291010000|2025-04-10 13:16:50|||||||||18
1744291020000|2025-04-10 13:17:00|165.87|165.79|165.87|165.79|165.92|165.84|165.82|165.74|18
1744291030000|2025-04-10 13:17:10|165.92|165.84|165.97|165.89|165.97|165.89|165.87|165.84|21
1744291040000|2025-04-10 13:17:20|165.92|165.84|165.92|165.79|165.97|165.84|165.87|165.79|10
1744291050000|2025-04-10 13:17:30|165.87|165.84|165.87|165.79|165.92|165.84|165.87|165.79|6
1744291060000|2025-04-10 13:17:40|165.82|165.74|165.92|165.84|165.92|165.84|165.82|165.74|217
1744291070000|2025-04-10 13:17:50|165.87|165.79|165.97|165.84|165.97|165.89|165.87|165.79|73
1744291080000|2025-04-10 13:18:00|165.92|165.79|165.87|165.79|165.92|165.79|165.87|165.79|25
1744291090000|2025-04-10 13:18:10|165.82|165.74|165.87|165.79|165.87|165.79|165.82|165.74|39
1744291100000|2025-04-10 13:18:20|165.92|165.84|165.97|165.89|165.97|165.89|165.92|165.84|9
1744291110000|2025-04-10 13:18:30|166.02|165.94|166.17|166.04|166.17|166.09|166.02|165.94|77
1744291120000|2025-04-10 13:18:40|166.12|166.09|166.27|166.19|166.27|166.19|166.12|166.04|43
1744291130000|2025-04-10 13:18:50|166.22|166.14|166.22|166.14|166.32|166.19|166.17|166.09|359
1744291140000|2025-04-10 13:19:00|166.17|166.09|166.27|166.19|166.32|166.19|166.17|166.09|419
1744291150000|2025-04-10 13:19:10|166.32|166.24|166.27|166.19|166.32|166.24|166.22|166.14|12
1744291160000|2025-04-10 13:19:20|166.22|166.14|166.22|166.14|166.27|166.19|166.22|166.14|44
1744291170000|2025-04-10 13:19:30|166.27|166.09|166.27|166.19|166.32|166.19|166.27|166.09|28
1744291180000|2025-04-10 13:19:40|166.32|166.24|166.22|166.14|166.32|166.24|166.22|166.14|4
1744291190000|2025-04-10 13:19:50|166.17|166.09|166.07|165.99|166.17|166.14|166.07|165.99|32
1744291200000|2025-04-10 13:20:00|166.12|166.04|166.27|166.14|166.27|166.14|166.12|166.04|44
1744291210000|2025-04-10 13:20:10|166.22|166.19|166.27|166.19|166.27|166.19|166.22|166.19|2
1744291220000|2025-04-10 13:20:20|166.22|166.14|166.22|166.14|166.27|166.19|166.22|166.14|15
1744291230000|2025-04-10 13:20:30|166.17|166.09|166.12|166.04|166.17|166.09|166.07|165.99|39
1744291240000|2025-04-10 13:20:40|166.07|165.99|166.02|165.94|166.07|165.99|166.02|165.94|59
1744291250000|2025-04-10 13:20:50|165.97|165.89|165.92|165.84|166.02|165.89|165.92|165.84|8
1744291260000|2025-04-10 13:21:00|165.87|165.74|165.92|165.84|165.92|165.84|165.82|165.74|36
1744291270000|2025-04-10 13:21:10|165.87|165.79|165.87|165.79|165.92|165.84|165.87|165.79|20
1744291280000|2025-04-10 13:21:20|165.92|165.84|165.92|165.84|165.92|165.84|165.87|165.84|1
1744291290000|2025-04-10 13:21:30|165.87|165.79|165.87|165.79|165.92|165.84|165.87|165.79|12
1744291300000|2025-04-10 13:21:40|165.82|165.74|165.82|165.74|165.82|165.79|165.82|165.74|8
1744291310000|2025-04-10 13:21:50|165.77|165.69|165.82|165.74|165.82|165.74|165.77|165.69|27
1744291320000|2025-04-10 13:22:00|165.77|165.69|165.77|165.69|165.82|165.74|165.77|165.69|30
1744291330000|2025-04-10 13:22:10|165.82|165.74|165.72|165.64|165.82|165.74|165.72|165.64|142
1744291340000|2025-04-10 13:22:20|165.77|165.69|165.97|165.89|165.97|165.89|165.77|165.69|88
1744291350000|2025-04-10 13:22:30|165.92|165.84|165.97|165.89|166.02|165.89|165.92|165.84|149
1744291360000|2025-04-10 13:22:40|166.02|165.94|166.02|165.94|166.02|165.94|165.97|165.89|12
1744291370000|2025-04-10 13:22:50|166.07|166.04|166.07|165.99|166.12|166.04|166.02|165.99|21
1744291380000|2025-04-10 13:23:00|166.12|166.04|166.12|166.04|166.12|166.04|166.07|166.04|128
1744291390000|2025-04-10 13:23:10|166.17|166.09|166.12|166.04|166.17|166.09|166.12|166.04|9
1744291400000|2025-04-10 13:23:20|166.07|165.99|165.92|165.84|166.07|165.99|165.92|165.84|66
1744291410000|2025-04-10 13:23:30|||||||||1
1744291420000|2025-04-10 13:23:40|||||||||15
1744291430000|2025-04-10 13:23:50|165.87|165.79|165.92|165.79|165.92|165.79|165.87|165.79|6
1744291440000|2025-04-10 13:24:00|165.87|165.84|165.92|165.79|165.92|165.84|165.87|165.79|14
1744291450000|2025-04-10 13:24:10|165.87|165.84|165.87|165.79|165.92|165.84|165.87|165.79|3
1744291460000|2025-04-10 13:24:20|165.82|165.74|165.87|165.79|165.92|165.79|165.82|165.74|10
1744291470000|2025-04-10 13:24:30|165.82|165.74|165.82|165.74|165.87|165.79|165.82|165.74|16
1744291480000|2025-04-10 13:24:40|165.87|165.79|165.87|165.79|165.87|165.79|165.82|165.79|27
1744291490000|2025-04-10 13:24:50|165.92|165.74|165.82|165.74|165.92|165.74|165.82|165.69|164
1744291500000|2025-04-10 13:25:00|165.87||165.82||165.87||165.82||56
1744291510000|2025-04-10 13:25:10|165.87|165.69|165.82|165.74|165.87|165.74|165.77|165.69|13
1744291520000|2025-04-10 13:25:20|165.87|165.79|165.82|165.74|165.87|165.79|165.82|165.74|3
1744291530000|2025-04-10 13:25:30|165.87|165.79|165.82|165.74|165.87|165.79|165.82|165.74|60
1744291540000|2025-04-10 13:25:40|165.87|165.79|165.87|165.79|165.97|165.89|165.82|165.74|724
1744291550000|2025-04-10 13:25:50|165.82|165.74|165.87|165.79|165.87|165.79|165.82|165.74|18
1744291560000|2025-04-10 13:26:00|165.92|165.84|166.02|165.94|166.02|165.94|165.92|165.84|13
1744291570000|2025-04-10 13:26:10|165.97|165.89|165.92|165.79|165.97|165.89|165.92|165.79|76
1744291580000|2025-04-10 13:26:20|165.87|165.84|165.92|165.84|165.92|165.84|165.87|165.84|1
1744291590000|2025-04-10 13:26:30|165.87|165.79|165.87|165.79|165.87|165.79|165.87|165.79|3
1744291600000|2025-04-10 13:26:40|165.82|165.74|165.82|165.74|165.82|165.74|165.77|165.69|17
1744291610000|2025-04-10 13:26:50|165.87|165.79|165.87|165.79|165.92|165.84|165.87|165.74|35
1744291620000|2025-04-10 13:27:00|165.82|165.74|165.87|165.79|165.87|165.79|165.82|165.74|19
1744291630000|2025-04-10 13:27:10|165.92|165.84|165.87|165.74|165.92|165.84|165.82|165.74|159
1744291640000|2025-04-10 13:27:20|165.82|165.79|165.82|165.74|165.87|165.79|165.82|165.74|63
1744291650000|2025-04-10 13:27:30|165.87|165.79|165.92|165.79|165.92|165.79|165.82|165.74|141
1744291660000|2025-04-10 13:27:40|165.87|165.84|166.02|165.89|166.02|165.94|165.87|165.79|26
1744291670000|2025-04-10 13:27:50|165.97|165.84|165.87|165.79|165.97|165.89|165.87|165.79|40
1744291680000|2025-04-10 13:28:00|165.82|165.74|165.72|165.64|165.87|165.79|165.72|165.59|102
1744291690000|2025-04-10 13:28:10|165.67|165.59|165.72|165.64|165.72|165.64|165.67|165.59|157
1744291700000|2025-04-10 13:28:20|165.67|165.59|165.67|165.59|165.72|165.59|165.67|165.59|17
1744291710000|2025-04-10 13:28:30|165.62|165.54|165.62|165.54|165.67|165.54|165.57|165.49|28
1744291720000|2025-04-10 13:28:40|165.57|165.49|165.62|165.54|165.67|165.54|165.57|165.49|153
1744291730000|2025-04-10 13:28:50|165.52|165.49|165.52|165.44|165.52|165.54|165.52|165.44|112
1744291740000|2025-04-10 13:29:00|165.47|165.39|165.52|165.44|165.52|165.44|165.47|165.39|24
1744291750000|2025-04-10 13:29:10|165.57|165.49|165.52|165.44|165.57|165.49|165.52|165.44|27
1744291760000|2025-04-10 13:29:20|165.57|165.49|165.57|165.49|165.57|165.49|165.57|165.49|20
1744291770000|2025-04-10 13:29:30|165.52|165.44|165.57|165.49|165.57|165.49|165.52|165.44|11
1744291780000|2025-04-10 13:29:40|||||||||1
1744291790000|2025-04-10 13:29:50|165.62|165.54|165.62|165.54|165.67|165.59|165.62|165.49|638
1744291800000|2025-04-10 13:30:00|165.57|165.44|165.52|165.44|165.62|165.54|165.47|165.39|220
1744291810000|2025-04-10 13:30:10|165.57|165.49|165.52|165.44|165.57|165.49|165.42|165.34|102
1744291820000|2025-04-10 13:30:20|165.57|165.39|165.47|165.39|165.57|165.49|165.47|165.39|62
1744291830000|2025-04-10 13:30:30|165.52|165.44|165.57|165.49|165.62|165.54|165.47|165.44|50
1744291840000|2025-04-10 13:30:40|165.52|165.44|165.57|165.49|165.67|165.54|165.52|165.44|48
1744291850000|2025-04-10 13:30:50|165.52|165.44|165.62|165.54|165.62|165.54|165.52|165.44|30
1744291860000|2025-04-10 13:31:00|165.57|165.49|165.52|165.44|165.62|165.54|165.47|165.34|54
1744291870000|2025-04-10 13:31:10|165.47|165.39|165.47|165.39|165.52|165.44|165.47|165.39|92
1744291880000|2025-04-10 13:31:20|165.42|165.34|165.42|165.34|165.42|165.34|165.32|165.24|35
1744291890000|2025-04-10 13:31:30|165.37|165.29|165.37|165.29|165.47|165.39|165.37|165.29|49
1744291900000|2025-04-10 13:31:40|165.32|165.24|165.27|165.19|165.37|165.29|165.22|165.14|82
1744291910000|2025-04-10 13:31:50|165.22|165.14|165.12|165.04|165.27|165.19|165.12|165.04|67
1744291920000|2025-04-10 13:32:00|165.07|164.99|165.02|164.94|165.12|165.04|165.02|164.94|265
1744291930000|2025-04-10 13:32:10|165.07|164.89|165.07|164.99|165.07|164.99|164.92|164.84|104
1744291940000|2025-04-10 13:32:20|165.02|164.94|164.92|164.79|165.07|164.94|164.77|164.69|278
1744291950000|2025-04-10 13:32:30|164.87|164.74|164.87|164.79|164.92|164.84|164.82|164.74|77
1744291960000|2025-04-10 13:32:40|164.82|164.74|164.87|164.79|164.92|164.79|164.82|164.74|87
1744291970000|2025-04-10 13:32:50|164.92|164.84|164.92|164.84|164.92|164.84|164.87|164.79|5
1744291980000|2025-04-10 13:33:00|164.87|164.79|164.67|164.59|164.87|164.79|164.67|164.59|958
1744291990000|2025-04-10 13:33:10|164.72|164.54|164.77|164.69|164.77|164.69|164.72|164.54|53
1744292000000|2025-04-10 13:33:20|164.72|164.59|164.72|164.64|164.77|164.69|164.67|164.59|21
1744292010000|2025-04-10 13:33:30|164.77|164.69|164.77|164.69|164.82|164.69|164.72|164.59|31
1744292020000|2025-04-10 13:33:40|164.72|164.64|164.72|164.64|164.72|164.64|164.67|164.59|13
1744292030000|2025-04-10 13:33:50|164.77|164.69|164.72|164.64|164.77|164.69|164.62|164.54|40
1744292040000|2025-04-10 13:34:00|164.77|164.69|164.92|164.84|164.92|164.84|164.72|164.69|16
1744292050000|2025-04-10 13:34:10|164.97|164.89|165.12|165.04|165.17|165.04|164.92|164.84|41
1744292060000|2025-04-10 13:34:20|165.17|165.09|165.22|165.09|165.27|165.14|165.12|164.99|17
1744292070000|2025-04-10 13:34:30|165.17|165.14|165.07|164.99|165.22|165.14|165.07|164.99|37
1744292080000|2025-04-10 13:34:40|165.02|164.94|165.07|164.94|165.12|164.99|164.97|164.89|37
1744292090000|2025-04-10 13:34:50|165.02|164.89|164.97|164.89|165.07|164.94|164.92|164.84|204
1744292100000|2025-04-10 13:35:00|165.02|164.94|165.02|164.89|165.07|164.99|164.92|164.84|61
1744292110000|2025-04-10 13:35:10|164.97|164.84|164.92|164.79|165.02|164.94|164.87|164.79|24
1744292120000|2025-04-10 13:35:20|164.87|164.84|164.97|164.89|164.97|164.89|164.87|164.79|64
1744292130000|2025-04-10 13:35:30|164.92|164.84|164.97|164.89|165.07|164.94|164.92|164.84|33
1744292140000|2025-04-10 13:35:40|164.92|164.79|164.97|164.89|164.97|164.89|164.87|164.79|15
1744292150000|2025-04-10 13:35:50|165.02|164.84|165.02|164.89|165.07|164.94|164.97|164.84|17
1744292160000|2025-04-10 13:36:00|164.97|164.94|165.07|164.99|165.17|165.04|164.92|164.84|48
1744292170000|2025-04-10 13:36:10|165.02|164.94|165.02|164.89|165.07|164.99|164.97|164.89|58
1744292180000|2025-04-10 13:36:20|165.07|164.94|164.92|164.84|165.17|165.04|164.92|164.84|99
1744292190000|2025-04-10 13:36:30|164.97|164.89|164.97|164.89|165.02|164.94|164.97|164.89|22
1744292200000|2025-04-10 13:36:40|165.02|164.94|164.92|164.84|165.02|164.94|164.87|164.79|155
1744292210000|2025-04-10 13:36:50|164.97|164.79|164.87|164.79|164.97|164.89|164.87|164.79|15
1744292220000|2025-04-10 13:37:00|164.82|164.74|164.57|164.49|164.82|164.74|164.57|164.49|45
1744292230000|2025-04-10 13:37:10|164.52|164.44|164.42|164.34|164.52|164.44|164.37|164.29|858
1744292240000|2025-04-10 13:37:20|164.47|164.39|164.42|164.34|164.47|164.39|164.32|164.24|174
1744292250000|2025-04-10 13:37:30|164.37|164.29|164.42|164.34|164.47|164.39|164.32|164.24|78
1744292260000|2025-04-10 13:37:40|164.37|164.29|164.32|164.24|164.42|164.34|164.32|164.24|24
1744292270000|2025-04-10 13:37:50|164.37|164.29|164.37|164.29|164.37|164.29|164.27|164.19|66
1744292280000|2025-04-10 13:38:00|164.32|164.24|164.37|164.24|164.42|164.29|164.32|164.19|357
1744292290000|2025-04-10 13:38:10|164.42|164.29|164.52|164.44|164.52|164.44|164.42|164.29|34
1744292300000|2025-04-10 13:38:20|164.47|164.39|164.57|164.44|164.57|164.44|164.47|164.34|29
1744292310000|2025-04-10 13:38:30|164.62|164.49|164.52|164.44|164.62|164.54|164.52|164.44|55
1744292320000|2025-04-10 13:38:40|164.47|164.39|164.37|164.29|164.52|164.44|164.32|164.24|44
1744292330000|2025-04-10 13:38:50|164.32|164.24|164.27|164.14|164.37|164.29|164.22|164.14|220
1744292340000|2025-04-10 13:39:00|164.32|164.19|164.27|164.19|164.32|164.19|164.22|164.14|49
1744292350000|2025-04-10 13:39:10|164.22|164.14|164.32|164.24|164.37|164.29|164.22|164.14|61
1744292360000|2025-04-10 13:39:20|164.37|164.29|164.42|164.34|164.47|164.39|164.32|164.24|27
1744292370000|2025-04-10 13:39:30|164.47|164.39|164.62|164.54|164.67|164.54|164.47|164.39|12
1744292380000|2025-04-10 13:39:40|164.57|164.49|164.42|164.34|164.57|164.49|164.42|164.29|232
1744292390000|2025-04-10 13:39:50|164.52|164.39|164.42|164.34|164.52|164.44|164.42|164.34|37
1744292400000|2025-04-10 13:40:00|164.47|164.39|164.37|164.24|164.47|164.39|164.37|164.24|21
1744292410000|2025-04-10 13:40:10|164.42|164.29|164.42|164.34|164.42|164.34|164.37|164.29|16
1744292420000|2025-04-10 13:40:20|164.37|164.29|164.42|164.34|164.42|164.34|164.37|164.29|14
1744292430000|2025-04-10 13:40:30|164.37|164.29|164.52|164.44|164.52|164.44|164.32|164.24|22
1744292440000|2025-04-10 13:40:40|164.47|164.39|164.37|164.29|164.47|164.39|164.37|164.29|40
1744292450000|2025-04-10 13:40:50|164.32|164.24|164.32|164.24|164.37|164.29|164.32|164.19|17
1744292460000|2025-04-10 13:41:00|164.37|164.29|164.37|164.29|164.37|164.29|164.32|164.24|4
1744292470000|2025-04-10 13:41:10|164.32|164.19|164.32|164.24|164.32|164.24|164.27|164.14|51
1744292480000|2025-04-10 13:41:20|164.37|164.29|164.27|164.19|164.37|164.29|164.27|164.14|4
1744292490000|2025-04-10 13:41:30|164.32|164.14|164.27|164.14|164.32|164.14|164.17|164.09|11
1744292500000|2025-04-10 13:41:40|164.22|164.19|164.22|164.14|164.27|164.19|164.22|164.14|23
1744292510000|2025-04-10 13:41:50|164.27|164.19|164.27|164.19|164.32|164.24|164.17|164.04|8
1744292520000|2025-04-10 13:42:00|164.32|164.14|164.32|164.19|164.37|164.29|164.22|164.09|21
1744292530000|2025-04-10 13:42:10|164.27|164.24|164.27|164.19|164.32|164.24|164.27|164.19|12
1744292540000|2025-04-10 13:42:20|164.32|164.24|164.37|164.24|164.42|164.29|164.27|164.19|84
1744292550000|2025-04-10 13:42:30|164.42|164.29|164.37|164.29|164.42|164.34|164.37|164.24|14
1744292560000|2025-04-10 13:42:40|164.32|164.24|164.12|164.04|164.32|164.24|164.12|164.04|85
1744292570000|2025-04-10 13:42:50|164.17|164.09|164.07|163.99|164.27|164.19|164.07|163.99|249
1744292580000|2025-04-10 13:43:00|164.02|163.94|163.97|163.89|164.02|163.94|163.97|163.89|384
1744292590000|2025-04-10 13:43:10|163.92|163.84|164.02|163.89|164.02|163.94|163.92|163.84|41
1744292600000|2025-04-10 13:43:20|163.97|163.74|163.87|163.79|163.97|163.79|163.87|163.74|681
1744292610000|2025-04-10 13:43:30|||||||||5
1744292620000|2025-04-10 13:43:40|163.92|163.84|163.97|163.89|164.02|163.89|163.92|163.84|247
1744292630000|2025-04-10 13:43:50|164.02|163.94|163.92|163.84|164.02|163.94|163.92|163.84|7
1744292640000|2025-04-10 13:44:00|163.87|163.79|163.87|163.79|163.97|163.89|163.87|163.79|70
1744292650000|2025-04-10 13:44:10|163.92|163.84|163.97|163.89|164.02|163.94|163.87|163.79|68
1744292660000|2025-04-10 13:44:20|163.92|163.84|164.02|163.89|164.02|163.94|163.87|163.79|166
1744292670000|2025-04-10 13:44:30|163.97|163.94|163.97|163.89|164.07|163.99|163.97|163.89|66
1744292680000|2025-04-10 13:44:40|163.92|163.84|163.97|163.84|163.97|163.89|163.92|163.84|109
1744292690000|2025-04-10 13:44:50|163.92|163.89|164.02|163.94|164.02|163.94|163.92|163.89|97
1744292700000|2025-04-10 13:45:00|164.07|163.99|164.12|164.04|164.17|164.09|164.02|163.94|87
1744292710000|2025-04-10 13:45:10|164.07|163.99|164.37|164.24|164.37|164.29|164.07|163.99|91
1744292720000|2025-04-10 13:45:20|164.32|164.19|164.42|164.34|164.47|164.39|164.27|164.19|706
1744292730000|2025-04-10 13:45:30|164.37|164.29|164.27|164.19|164.42|164.34|164.22|164.14|506
1744292740000|2025-04-10 13:45:40|164.32|164.14|164.52|164.44|164.52|164.44|164.27|164.14|142
1744292750000|2025-04-10 13:45:50|164.47|164.39|164.47|164.34|164.57|164.49|164.42|164.34|63
1744292760000|2025-04-10 13:46:00|164.42|164.29|164.32|164.24|164.42|164.34|164.32|164.19|10
1744292770000|2025-04-10 13:46:10|164.37|164.19|164.47|164.39|164.52|164.44|164.32|164.19|11
1744292780000|2025-04-10 13:46:20|164.57|164.44|164.62|164.54|164.67|164.54|164.52|164.44|11
1744292790000|2025-04-10 13:46:30|164.67|164.49|164.42|164.34|164.67|164.59|164.42|164.34|137
1744292800000|2025-04-10 13:46:40|164.47|164.39|164.62|164.54|164.62|164.54|164.47|164.34|314
1744292810000|2025-04-10 13:46:50|164.57|164.49|164.47|164.39|164.62|164.49|164.42|164.34|7
1744292820000|2025-04-10 13:47:00|164.52|164.44|164.62|164.54|164.62|164.54|164.47|164.44|25
1744292830000|2025-04-10 13:47:10|164.67|164.59|164.52|164.39|164.72|164.64|164.52|164.39|68
1744292840000|2025-04-10 13:47:20|164.47|164.34|164.37|164.29|164.47|164.39|164.32|164.24|13
1744292850000|2025-04-10 13:47:30|164.42|164.24|164.37|164.24|164.42|164.34|164.32|164.24|20
1744292860000|2025-04-10 13:47:40|164.42|164.29|164.42|164.29|164.52|164.39|164.42|164.29|13
1744292870000|2025-04-10 13:47:50|164.37|164.24|164.37|164.29|164.42|164.29|164.32|164.24|14
1744292880000|2025-04-10 13:48:00|164.42|164.34|164.57|164.49|164.57|164.49|164.42|164.34|21
1744292890000|2025-04-10 13:48:10|164.62|164.44|164.62|164.54|164.67|164.59|164.57|164.44|10
1744292900000|2025-04-10 13:48:20|164.57|164.49|164.57|164.44|164.62|164.54|164.52|164.39|13
1744292910000|2025-04-10 13:48:30|164.52|164.49|164.52|164.44|164.57|164.49|164.52|164.39|132
1744292920000|2025-04-10 13:48:40|164.57|164.39|164.57|164.49|164.62|164.54|164.52|164.39|50
1744292930000|2025-04-10 13:48:50|164.62|164.44|164.72|164.64|164.77|164.64|164.57|164.44|498
1744292940000|2025-04-10 13:49:00|164.62|164.54|164.62|164.54|164.67|164.54|164.57|164.44|585
1744292950000|2025-04-10 13:49:10|164.67|164.49|164.62|164.54|164.67|164.59|164.57|164.49|10
1744292960000|2025-04-10 13:49:20|164.57|164.49|164.57|164.49|164.62|164.54|164.57|164.44|30
1744292970000|2025-04-10 13:49:30|164.62|164.54|164.72|164.64|164.72|164.64|164.62|164.54|9
1744292980000|2025-04-10 13:49:40|164.77|164.59|164.62|164.54|164.77|164.64|164.62|164.49|2
1744292990000|2025-04-10 13:49:50|164.67|164.49|164.67|164.54|164.72|164.64|164.67|164.49|19
1744293000000|2025-04-10 13:50:00|164.62|164.59|164.57|164.44|164.67|164.59|164.57|164.44|5
1744293010000|2025-04-10 13:50:10|164.52|164.49|164.52|164.44|164.62|164.49|164.42|164.34|2
1744293020000|2025-04-10 13:50:20|164.47|164.39|164.47|164.34|164.52|164.39|164.37|164.29|7
1744293030000|2025-04-10 13:50:30|164.42|164.39|164.67|164.59|164.67|164.59|164.42|164.34|22
1744293040000|2025-04-10 13:50:40|164.62|164.54|164.67|164.59|164.72|164.59|164.62|164.54|8
1744293050000|2025-04-10 13:50:50|164.72|164.54|165.02|164.89|165.02|164.94|164.72|164.54|280
1744293060000|2025-04-10 13:51:00|164.97|164.94|164.97|164.84|164.97|164.94|164.87|164.79|144
1744293070000|2025-04-10 13:51:10|164.92|164.79|164.67|164.59|164.92|164.79|164.67|164.59|40
1744293080000|2025-04-10 13:51:20|164.72|164.64|164.62|164.54|164.72|164.64|164.57|164.44|20
1744293090000|2025-04-10 13:51:30|164.57|164.49|164.52|164.44|164.57|164.49|164.47|164.34|28
1744293100000|2025-04-10 13:51:40|164.57|164.39|164.52|164.44|164.57|164.49|164.47|164.34|17
1744293110000|2025-04-10 13:51:50|164.57|164.39|164.52|164.44|164.57|164.49|164.47|164.34|12
1744293120000|2025-04-10 13:52:00|164.47|164.39|164.62|164.54|164.62|164.54|164.47|164.39|11
1744293130000|2025-04-10 13:52:10|164.67|164.59|164.77|164.64|164.77|164.64|164.62|164.49|4
1744293140000|2025-04-10 13:52:20|164.82|164.69|164.82|164.69|164.87|164.74|164.77|164.64|21
1744293150000|2025-04-10 13:52:30|164.77|164.74|164.87|164.79|164.87|164.79|164.77|164.64|2
1744293160000|2025-04-10 13:52:40|164.82|164.74|164.77|164.69|164.87|164.79|164.72|164.64|2
1744293170000|2025-04-10 13:52:50|164.72|164.64|164.77|164.64|164.77|164.64|164.67|164.59|8
1744293180000|2025-04-10 13:53:00|164.72|164.69|164.72|164.64|164.77|164.69|164.62|164.49|45
1744293190000|2025-04-10 13:53:10|164.67|164.59|164.72|164.64|164.72|164.64|164.67|164.54|5
1744293200000|2025-04-10 13:53:20|164.77|164.69|164.77|164.69|164.87|164.79|164.77|164.64|98
1744293210000|2025-04-10 13:53:30|164.82|164.64|164.67|164.59|164.82|164.74|164.67|164.59|8
1744293220000|2025-04-10 13:53:40|164.72|164.64|164.87|164.79|164.87|164.79|164.72|164.64|16
1744293230000|2025-04-10 13:53:50|164.82|164.74|164.87|164.74|164.87|164.79|164.77|164.69|10
1744293240000|2025-04-10 13:54:00|164.82|164.69|164.67|164.54|164.87|164.69|164.57|164.49|30
1744293250000|2025-04-10 13:54:10|164.62|164.59|164.62|164.54|164.67|164.59|164.57|164.49|21
1744293260000|2025-04-10 13:54:20|164.67|164.49|164.67|164.59|164.67|164.59|164.62|164.49|35
1744293270000|2025-04-10 13:54:30|164.72|164.54|164.57|164.44|164.72|164.59|164.52|164.44|20
1744293280000|2025-04-10 13:54:40|164.52|164.49|164.52|164.44|164.62|164.54|164.52|164.44|17
1744293290000|2025-04-10 13:54:50|164.57|164.49|164.72|164.64|164.72|164.64|164.52|164.49|33
1744293300000|2025-04-10 13:55:00|164.67|164.59|164.67|164.59|164.77|164.69|164.67|164.59|33
1744293310000|2025-04-10 13:55:10|164.72|164.64|164.72|164.64|164.72|164.64|164.67|164.59|10
1744293320000|2025-04-10 13:55:20|164.77|164.59|164.77|164.69|164.82|164.74|164.72|164.59|12
1744293330000|2025-04-10 13:55:30|164.82|164.64|164.92|164.79|164.92|164.84|164.82|164.64|125
1744293340000|2025-04-10 13:55:40|164.97|164.84|164.82|164.74|164.97|164.84|164.77|164.69|62
1744293350000|2025-04-10 13:55:50|164.87|164.79|164.77|164.64|164.87|164.79|164.77|164.64|15
1744293360000|2025-04-10 13:56:00|164.72|164.69|164.62|164.54|164.77|164.69|164.57|164.49|12
1744293370000|2025-04-10 13:56:10|164.67|164.49|164.77|164.69|164.77|164.69|164.62|164.49|21
1744293380000|2025-04-10 13:56:20|164.72|164.64|164.77|164.69|164.77|164.69|164.62|164.54|11
1744293390000|2025-04-10 13:56:30|164.82|164.74|164.72|164.59|164.82|164.74|164.67|164.59|24
1744293400000|2025-04-10 13:56:40|164.67|164.64|164.62|164.49|164.72|164.64|164.57|164.49|29
1744293410000|2025-04-10 13:56:50|164.57|164.54|164.57|164.44|164.57|164.54|164.52|164.39|31
1744293420000|2025-04-10 13:57:00|164.52|164.49|164.57|164.49|164.57|164.49|164.52|164.44|17
1744293430000|2025-04-10 13:57:10|164.52|164.44|164.57|164.49|164.62|164.49|164.52|164.44|53
1744293440000|2025-04-10 13:57:20|164.52|164.44|164.47|164.39|164.52|164.44|164.47|164.34|51
1744293450000|2025-04-10 13:57:30|164.42|164.34|164.42|164.34|164.52|164.44|164.42|164.34|24
1744293460000|2025-04-10 13:57:40|164.37|164.29|164.42|164.34|164.47|164.34|164.37|164.29|8
1744293470000|2025-04-10 13:57:50|164.37|164.29|164.42|164.34|164.47|164.39|164.32|164.24|87
1744293480000|2025-04-10 13:58:00|164.37|164.29|164.37|164.29|164.42|164.34|164.32|164.19|13
1744293490000|2025-04-10 13:58:10|164.42|164.34|164.42|164.29|164.42|164.34|164.37|164.29|11
1744293500000|2025-04-10 13:58:20|164.37|164.34|164.37|164.29|164.47|164.39|164.37|164.29|11
1744293510000|2025-04-10 13:58:30|164.42|164.34|164.22|164.09|164.42|164.34|164.22|164.09|189
1744293520000|2025-04-10 13:58:40|164.17|164.14|164.27|164.19|164.27|164.19|164.17|164.04|32
1744293530000|2025-04-10 13:58:50|164.32|164.14|164.27|164.19|164.32|164.24|164.22|164.14|50
1744293540000|2025-04-10 13:59:00|164.22|164.14|164.22|164.14|164.27|164.19|164.22|164.14|24
1744293550000|2025-04-10 13:59:10|164.17|164.09|164.27|164.14|164.32|164.24|164.17|164.09|5
1744293560000|2025-04-10 13:59:20|164.22|164.09|164.22|164.09|164.27|164.14|164.22|164.09|7
1744293570000|2025-04-10 13:59:30|164.27|164.14|164.27|164.19|164.27|164.19|164.22|164.09|21
1744293580000|2025-04-10 13:59:40|164.32|164.14|164.32|164.19|164.32|164.24|164.22|164.14|29
1744293590000|2025-04-10 13:59:50|164.27|164.24|164.37|164.24|164.37|164.29|164.27|164.19|102
1744293600000|2025-04-10 14:00:00|164.42|164.29|164.37|164.29|164.47|164.39|164.37|164.24|154
1744293610000|2025-04-10 14:00:10|164.32|164.24|164.32|164.24|164.47|164.39|164.32|164.24|28
1744293620000|2025-04-10 14:00:20|164.37|164.29|164.22|164.09|164.37|164.29|164.22|164.09|22
1744293630000|2025-04-10 14:00:30|164.17|164.14|164.22|164.14|164.27|164.19|164.17|164.14|16
1744293640000|2025-04-10 14:00:40|164.17|164.09|164.12|163.99|164.17|164.14|164.07|163.99|29
1744293650000|2025-04-10 14:00:50|164.07|164.04|163.97|163.89|164.17|164.09|163.97|163.89|681
1744293660000|2025-04-10 14:01:00|163.92|163.84|163.97|163.89|164.02|163.94|163.87|163.74|430
1744293670000|2025-04-10 14:01:10|163.92|163.84|163.82|163.74|163.97|163.89|163.82|163.74|24
1744293680000|2025-04-10 14:01:20|163.77|163.69|163.77|163.69|163.77|163.69|163.72|163.64|633
1744293690000|2025-04-10 14:01:30|163.72|163.64|163.67|163.54|163.72|163.64|163.67|163.54|77
1744293700000|2025-04-10 14:01:40|163.62|163.59|163.62|163.54|163.67|163.59|163.62|163.54|31
1744293710000|2025-04-10 14:01:50|163.67|163.59|163.67|163.59|163.72|163.64|163.62|163.54|23
1744293720000|2025-04-10 14:02:00|163.62|163.54|163.67|163.59|163.77|163.69|163.62|163.54|115
1744293730000|2025-04-10 14:02:10|163.72|163.64|163.72|163.64|163.72|163.64|163.62|163.54|24
1744293740000|2025-04-10 14:02:20|163.77|163.69|163.87|163.74|163.87|163.79|163.77|163.69|34
1744293750000|2025-04-10 14:02:30|163.82|163.79|163.97|163.89|163.97|163.89|163.82|163.69|3
1744293760000|2025-04-10 14:02:40|164.02|163.94|163.97|163.89|164.07|163.94|163.92|163.79|210
1744293770000|2025-04-10 14:02:50|164.02|163.94|164.07|163.94|164.12|163.99|163.97|163.89|12
1744293780000|2025-04-10 14:03:00|164.17|163.99|164.02|163.89|164.17|164.09|163.92|163.84|10
1744293790000|2025-04-10 14:03:10|163.97|163.94|164.07|163.99|164.07|163.99|163.97|163.89|12
1744293800000|2025-04-10 14:03:20|164.12|164.04|164.17|164.09|164.22|164.09|164.12|164.04|22
1744293810000|2025-04-10 14:03:30|164.22|164.04|164.17|164.04|164.22|164.09|164.12|164.04|2
1744293820000|2025-04-10 14:03:40|164.22|164.09|164.17|164.09|164.22|164.09|164.12|164.04|8
1744293830000|2025-04-10 14:03:50|164.22|164.14|164.22|164.14|164.32|164.19|164.17|164.09|2
1744293840000|2025-04-10 14:04:00|164.27|164.19|164.12|163.99|164.27|164.19|164.07|163.99|62
1744293850000|2025-04-10 14:04:10|164.07|164.04|164.22|164.14|164.22|164.14|164.07|163.99|16
1744293860000|2025-04-10 14:04:20|164.17|164.09|164.12|164.04|164.22|164.09|164.12|164.04|59
1744293870000|2025-04-10 14:04:30|164.17|163.99|164.07|163.99|164.17|164.09|164.07|163.99|1
1744293880000|2025-04-10 14:04:40|164.12|164.04|164.02|163.89|164.12|164.04|164.02|163.89|22
1744293890000|2025-04-10 14:04:50|163.97|163.94|164.07|163.99|164.07|163.99|163.97|163.89|7
1744293900000|2025-04-10 14:05:00|164.12|164.04|164.27|164.14|164.27|164.19|164.12|163.99|32
1744293910000|2025-04-10 14:05:10|164.32|164.19|164.37|164.29|164.37|164.29|164.22|164.14|33
1744293920000|2025-04-10 14:05:20|164.42|164.34|164.47|164.34|164.47|164.34|164.37|164.29|8
1744293930000|2025-04-10 14:05:30|164.42|164.39|164.47|164.39|164.52|164.44|164.37|164.29|85
1744293940000|2025-04-10 14:05:40|164.52|164.44|164.62|164.54|164.62|164.54|164.47|164.44|22
1744293950000|2025-04-10 14:05:50|164.67|164.49|164.67|164.54|164.67|164.54|164.57|164.49|18
1744293960000|2025-04-10 14:06:00|164.72|164.59|164.67|164.59|164.72|164.59|164.62|164.54|214
1744293970000|2025-04-10 14:06:10|164.72|164.64|164.77|164.69|164.77|164.69|164.67|164.59|195
1744293980000|2025-04-10 14:06:20|164.82|164.74|164.67|164.59|164.82|164.74|164.62|164.54|28
1744293990000|2025-04-10 14:06:30|164.72|164.64|164.67|164.54|164.77|164.69|164.67|164.54|124
1744294000000|2025-04-10 14:06:40|164.62|164.59|164.57|164.49|164.72|164.59|164.57|164.49|12
1744294010000|2025-04-10 14:06:50|164.52|164.44|164.37|164.29|164.52|164.44|164.32|164.19|28
1744294020000|2025-04-10 14:07:00|164.32|164.24|164.17|164.09|164.32|164.24|164.17|164.09|63
1744294030000|2025-04-10 14:07:10|164.12|164.04|164.07|163.99|164.12|164.04|163.97|163.89|76
1744294040000|2025-04-10 14:07:20|164.02|163.94|163.92|163.84|164.02|163.99|163.87|163.79|102
1744294050000|2025-04-10 14:07:30|163.97|163.79|163.87|163.74|163.97|163.84|163.82|163.69|59
1744294060000|2025-04-10 14:07:40|163.92|163.79|163.87|163.79|163.92|163.84|163.87|163.79|30
1744294070000|2025-04-10 14:07:50|163.92|163.84|163.92|163.79|163.97|163.84|163.87|163.79|17
1744294080000|2025-04-10 14:08:00|163.87|163.84|163.97|163.89|164.12|164.04|163.87|163.84|163
1744294090000|2025-04-10 14:08:10|164.02|163.94|164.02|163.94|164.12|164.04|164.02|163.89|65
1744294100000|2025-04-10 14:08:20|163.97|163.89|163.97|163.84|164.02|163.94|163.97|163.84|38
1744294110000|2025-04-10 14:08:30|164.02|163.89|163.87|163.79|164.02|163.94|163.87|163.74|392
1744294120000|2025-04-10 14:08:40|163.92|163.84|163.92|163.84|163.97|163.89|163.92|163.84|10
1744294130000|2025-04-10 14:08:50|163.87|163.79|163.92|163.84|163.97|163.89|163.87|163.74|18
1744294140000|2025-04-10 14:09:00|163.97|163.79|163.92|163.79|164.02|163.94|163.87|163.79|10
1744294150000|2025-04-10 14:09:10|163.87|163.74|163.87|163.74|163.92|163.79|163.82|163.69|0
1744294160000|2025-04-10 14:09:20|163.82|163.79|163.92|163.79|163.92|163.84|163.77|163.69|6
1744294170000|2025-04-10 14:09:30|163.87|163.74|163.92|163.84|163.97|163.84|163.87|163.74|9
1744294180000|2025-04-10 14:09:40|163.82|163.74|163.87|163.74|163.87|163.79|163.77|163.69|23
1744294190000|2025-04-10 14:09:50|163.92|163.79|163.87|163.79|163.92|163.84|163.87|163.74|77
1744294200000|2025-04-10 14:10:00|163.82|163.74|163.77|163.64|163.87|163.79|163.72|163.64|77
1744294210000|2025-04-10 14:10:10|163.72|163.69|163.82|163.74|163.82|163.74|163.72|163.69|78
1744294220000|2025-04-10 14:10:20|163.77|163.69|163.77|163.64|163.82|163.69|163.67|163.59|282
1744294230000|2025-04-10 14:10:30|163.72|163.69|163.72|163.64|163.77|163.69|163.67|163.59|14
1744294240000|2025-04-10 14:10:40|163.77|163.69|163.72|163.64|163.77|163.69|163.72|163.64|33
1744294250000|2025-04-10 14:10:50|163.77|163.69|163.72|163.64|163.77|163.69|163.72|163.59|70
1744294260000|2025-04-10 14:11:00|163.77|163.69|163.92|163.79|163.92|163.84|163.77|163.69|28
1744294270000|2025-04-10 14:11:10|163.87|163.84|163.92|163.84|163.97|163.84|163.87|163.79|63
1744294280000|2025-04-10 14:11:20|163.97|163.89|164.02|163.94|164.02|163.94|163.97|163.89|34
1744294290000|2025-04-10 14:11:30|164.07|163.99|163.87|163.79|164.07|163.99|163.87|163.79|36
1744294300000|2025-04-10 14:11:40|163.82|163.74|163.92|163.84|163.92|163.84|163.82|163.74|17
1744294310000|2025-04-10 14:11:50|163.87|163.79|163.97|163.84|163.97|163.84|163.87|163.79|21
1744294320000|2025-04-10 14:12:00|163.92|163.89|163.87|163.79|163.92|163.89|163.82|163.69|30
1744294330000|2025-04-10 14:12:10|163.82|163.74|163.77|163.69|163.82|163.74|163.77|163.69|2
1744294340000|2025-04-10 14:12:20|163.82|163.64|163.77|163.69|163.82|163.69|163.72|163.64|20
1744294350000|2025-04-10 14:12:30|163.82|163.64|163.72|163.64|163.82|163.69|163.72|163.59|0
1744294360000|2025-04-10 14:12:40|163.67|163.59|163.67|163.59|163.77|163.69|163.67|163.59|73
1744294370000|2025-04-10 14:12:50|163.72|163.64|163.72|163.64|163.77|163.64|163.72|163.59|13
1744294380000|2025-04-10 14:13:00|163.77|163.69|163.82|163.74|163.87|163.79|163.77|163.64|17
1744294390000|2025-04-10 14:13:10|163.87|163.69|163.87|163.79|163.92|163.84|163.87|163.69|37
1744294400000|2025-04-10 14:13:20|163.97|163.84|163.97|163.84|164.02|163.89|163.92|163.84|7
1744294410000|2025-04-10 14:13:30|163.92|163.89|163.92|163.79|163.97|163.89|163.87|163.74|19
1744294420000|2025-04-10 14:13:40|163.97|163.84|164.02|163.89|164.02|163.89|163.92|163.84|22
1744294430000|2025-04-10 14:13:50|163.97|163.94|164.07|163.99|164.07|163.99|163.97|163.94|2
1744294440000|2025-04-10 14:14:00|164.02|163.94|163.97|163.89|164.07|163.99|163.97|163.89|13
1744294450000|2025-04-10 14:14:10|164.02|163.94|164.02|163.94|164.02|163.94|164.02|163.94|26
1744294460000|2025-04-10 14:14:20||163.89||163.89||163.94||163.89|2444
1744294470000|2025-04-10 14:14:30|163.97|163.94|163.92|163.84|164.02|163.94|163.92|163.79|191
1744294480000|2025-04-10 14:14:40|163.87|163.79|163.92|163.84|163.97|163.84|163.87|163.79|42
1744294490000|2025-04-10 14:14:50|163.87|163.79|163.92|163.84|163.92|163.84|163.87|163.74|81
1744294500000|2025-04-10 14:15:00|163.97|163.89|164.12|164.04|164.12|164.04|163.97|163.89|178
1744294510000|2025-04-10 14:15:10|164.07|163.99|164.07|163.99|164.07|163.99|164.02|163.94|54
1744294520000|2025-04-10 14:15:20|164.12|164.04|164.17|164.09|164.17|164.09|164.12|163.99|47
1744294530000|2025-04-10 14:15:30|164.22|164.14|164.12|164.04|164.22|164.14|164.12|164.04|49
1744294540000|2025-04-10 14:15:40|164.07|163.99|164.17|164.09|164.17|164.09|164.07|163.99|32
1744294550000|2025-04-10 14:15:50|164.12|164.04|164.17|164.09|164.22|164.14|164.07|163.99|123
1744294560000|2025-04-10 14:16:00|164.12|164.04|164.12|164.04|164.17|164.04|164.07|163.99|1151
1744294570000|2025-04-10 14:16:10|164.07|163.99|164.07|163.99|164.07|163.99|164.02|163.94|88
1744294580000|2025-04-10 14:16:20|164.12|164.04|164.17|164.09|164.22|164.14|164.07|163.99|120
1744294590000|2025-04-10 14:16:30|164.22|164.14|164.27|164.19|164.27|164.19|164.22|164.14|67
1744294600000|2025-04-10 14:16:40|164.22|164.14|164.22|164.14|164.27|164.19|164.22|164.14|37
1744294610000|2025-04-10 14:16:50|164.17|164.09|164.17|164.09|164.17|164.09|164.12|164.04|127
1744294620000|2025-04-10 14:17:00|164.12|164.04|164.02|163.94|164.12|164.04|164.02|163.94|47
1744294630000|2025-04-10 14:17:10|164.07|163.89|163.97|163.89|164.07|163.89|163.97|163.89|117
1744294640000|2025-04-10 14:17:20|164.02|163.84|164.07|163.94|164.07|163.94|164.02|163.84|135
1744294650000|2025-04-10 14:17:30|164.02|163.89|164.07|163.94|164.07|163.94|164.02|163.89|112
1744294660000|2025-04-10 14:17:40|164.02|163.99|163.87|163.79|164.02|163.99|163.87|163.79|118
1744294670000|2025-04-10 14:17:50|163.92|163.84|163.92|163.84|163.92|163.84|163.87|163.84|34
1744294680000|2025-04-10 14:18:00|163.87|163.79|163.97|163.89|163.97|163.89|163.82|163.74|170
1744294690000|2025-04-10 14:18:10|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|80
1744294700000|2025-04-10 14:18:20|163.82|163.74|163.87|163.74|163.92|163.79|163.82|163.74|81
1744294710000|2025-04-10 14:18:30|163.82|163.79|163.92|163.84|163.92|163.84|163.82|163.74|137
1744294720000|2025-04-10 14:18:40|163.97|163.89|163.87|163.79|163.97|163.89|163.82|163.74|150
1744294730000|2025-04-10 14:18:50|163.92|163.84|163.92|163.79|164.02|163.89|163.92|163.79|105
1744294740000|2025-04-10 14:19:00|163.87|163.84|163.97|163.84|163.97|163.84|163.87|163.79|94
1744294750000|2025-04-10 14:19:10|163.92|163.89|164.02|163.94|164.02|163.94|163.92|163.89|20
1744294760000|2025-04-10 14:19:20|164.07|163.89|163.92|163.84|164.07|163.94|163.92|163.84|86
1744294770000|2025-04-10 14:19:30|163.87|163.79|163.87|163.74|163.92|163.84|163.87|163.74|65
1744294780000|2025-04-10 14:19:40|163.82|163.69|163.77|163.69|163.82|163.74|163.72|163.64|31
1744294790000|2025-04-10 14:19:50|163.72|163.64|163.72|163.64|163.77|163.69|163.67|163.59|141
1744294800000|2025-04-10 14:20:00|163.77|163.69|163.82|163.74|163.87|163.79|163.77|163.69|241
1744294810000|2025-04-10 14:20:10|163.87|163.69|163.92|163.84|163.97|163.84|163.87|163.69|108
1744294820000|2025-04-10 14:20:20|163.87|163.79|163.87|163.79|163.87|163.79|163.87|163.79|53
1744294830000|2025-04-10 14:20:30|163.82|163.74|163.82|163.74|163.82|163.74|163.77|163.69|42
1744294840000|2025-04-10 14:20:40|163.87|163.79|163.87|163.79|163.87|163.79|163.82|163.74|60
1744294850000|2025-04-10 14:20:50|163.82|163.74|163.87|163.79|163.87|163.79|163.82|163.74|34
1744294860000|2025-04-10 14:21:00|163.92|163.74|163.87|163.79|163.92|163.84|163.82|163.74|87
1744294870000|2025-04-10 14:21:10|163.92|163.84|163.82|163.74|163.92|163.84|163.82|163.69|39
1744294880000|2025-04-10 14:21:20|163.87|163.79|163.92|163.84|163.97|163.89|163.87|163.74|40
1744294890000|2025-04-10 14:21:30|163.97|163.89|164.02|163.94|164.02|163.94|163.92|163.84|323
1744294900000|2025-04-10 14:21:40|164.07|163.89|164.17|164.04|164.17|164.04|164.02|163.89|471
1744294910000|2025-04-10 14:21:50|164.12|163.99|164.02|163.94|164.12|164.04|164.02|163.94|55
1744294920000|2025-04-10 14:22:00|164.07|163.89|164.12|164.04|164.12|164.04|164.07|163.89|70
1744294930000|2025-04-10 14:22:10|164.07|163.99|164.07|163.99|164.12|164.04|164.07|163.94|248
1744294940000|2025-04-10 14:22:20|164.12|163.94|163.97|163.89|164.12|163.94|163.97|163.89|64
1744294950000|2025-04-10 14:22:30|163.92|163.84|163.77|163.69|163.92|163.84|163.77|163.69|41
1744294960000|2025-04-10 14:22:40|163.82|163.74|163.87|163.79|163.92|163.84|163.82|163.74|121
1744294970000|2025-04-10 14:22:50|163.92|163.84|164.07|163.94|164.07|163.99|163.92|163.84|63
1744294980000|2025-04-10 14:23:00|164.02|163.99|164.17|164.04|164.17|164.04|164.02|163.94|522
1744294990000|2025-04-10 14:23:10|164.12|163.99|164.12|164.04|164.17|164.04|164.07|163.99|216
1744295000000|2025-04-10 14:23:20|164.17|163.99|164.12|164.04|164.17|164.04|164.07|163.99|82
1744295010000|2025-04-10 14:23:30|164.17||164.17||164.17||164.12||37
1744295020000|2025-04-10 14:23:40|164.12|164.14|164.22|164.14|164.27|164.19|164.12|164.09|165
1744295030000|2025-04-10 14:23:50|164.27|164.19|164.22|164.14|164.27|164.19|164.22|164.09|11
1744295040000|2025-04-10 14:24:00|164.27|164.19|164.17|164.09|164.27|164.19|164.17|164.09|152
1744295050000|2025-04-10 14:24:10|164.12|164.04|164.12|164.04|164.17|164.09|164.12|164.04|164
1744295060000|2025-04-10 14:24:20|164.17|164.09|164.22|164.09|164.27|164.14|164.12|164.09|182
1744295070000|2025-04-10 14:24:30|164.27|164.14|164.37|164.24|164.37|164.24|164.22|164.14|136
1744295080000|2025-04-10 14:24:40|164.32|164.19|164.32|164.19|164.37|164.24|164.27|164.19|6
1744295090000|2025-04-10 14:24:50|164.37|164.24|164.27|164.19|164.37|164.24|164.27|164.19|11
1744295100000|2025-04-10 14:25:00|164.32|164.24|164.32|164.24|164.37|164.24|164.27|164.19|84
1744295110000|2025-04-10 14:25:10|164.27|164.19|164.22|164.14|164.32|164.24|164.22|164.14|49
1744295120000|2025-04-10 14:25:20|164.27|164.19|164.27|164.19|164.27|164.19|164.27|164.19|17
1744295130000|2025-04-10 14:25:30|164.32|164.24|164.32|164.24|164.32|164.24|164.27|164.24|95
1744295140000|2025-04-10 14:25:40|164.27|164.19|164.32|164.24|164.32|164.24|164.27|164.19|109
1744295150000|2025-04-10 14:25:50|164.27|164.19|164.32|164.24|164.32|164.24|164.27|164.14|129
1744295160000|2025-04-10 14:26:00|164.37|164.19|164.32|164.24|164.37|164.24|164.27|164.19|58
1744295170000|2025-04-10 14:26:10|164.27|164.19|164.27|164.19|164.27|164.24|164.27|164.19|62
1744295180000|2025-04-10 14:26:20|164.32|164.24|164.27|164.19|164.32|164.24|164.27|164.19|89
1744295190000|2025-04-10 14:26:30|164.32|164.24|164.32|164.24|164.32|164.24|164.27|164.19|143
1744295200000|2025-04-10 14:26:40|164.37|164.19|164.37|164.29|164.37|164.29|164.37|164.19|19
1744295220000|2025-04-10 14:27:00|164.47|164.34|164.47|164.34|164.47|164.39|164.37|164.29|27
1744295230000|2025-04-10 14:27:10|164.42|164.39|164.42|164.34|164.47|164.39|164.42|164.34|7
1744295240000|2025-04-10 14:27:20|164.37|164.29|164.42|164.34|164.47|164.34|164.32|164.24|13
1744295250000|2025-04-10 14:27:30|164.37|164.29|164.37|164.29|164.42|164.29|164.37|164.29|3
1744295260000|2025-04-10 14:27:40|164.42|164.24|164.27|164.14|164.42|164.24|164.27|164.14|27
1744295270000|2025-04-10 14:27:50|164.22|164.19|164.22|164.14|164.27|164.19|164.22|164.14|9
1744295280000|2025-04-10 14:28:00|164.27||164.22||164.27||164.22||30
1744295290000|2025-04-10 14:28:10|164.17|164.09|164.12|164.04|164.17|164.09|164.07|163.99|52
1744295300000|2025-04-10 14:28:20|164.17|164.09|164.17|164.09|164.17|164.09|164.12|164.04|193
1744295310000|2025-04-10 14:28:30|164.12|164.04|164.12|164.04|164.17|164.09|164.07|163.99|108
1744295320000|2025-04-10 14:28:40|164.17|164.09|164.22|164.14|164.27|164.14|164.12|164.09|34
1744295330000|2025-04-10 14:28:50|164.27|164.09|164.27|164.19|164.32|164.24|164.17|164.09|139
1744295340000|2025-04-10 14:29:00|||||||||34
1744295350000|2025-04-10 14:29:10|164.22|164.14|164.22|164.14|164.22|164.14|164.17|164.09|25
1744295360000|2025-04-10 14:29:20|164.27|164.19|164.17|164.09|164.27|164.19|164.17|164.09|20
1744295370000|2025-04-10 14:29:30|164.12|164.04|164.12|164.04|164.17|164.04|164.07|163.99|21
1744295380000|2025-04-10 14:29:40|164.07|163.99|164.07|163.99|164.07|163.99|164.02|163.94|35
1744295390000|2025-04-10 14:29:50|164.12|164.04|164.12|163.99|164.17|164.04|164.07|163.99|88
1744295400000|2025-04-10 14:30:00|164.17|164.04|164.22|164.14|164.27|164.19|164.17|163.99|96
1744295410000|2025-04-10 14:30:10|164.27|164.19|164.17|164.09|164.27|164.19|164.17|164.04|82
1744295420000|2025-04-10 14:30:20|164.22|164.14|164.12|164.04|164.27|164.19|164.12|164.04|57
1744295430000|2025-04-10 14:30:30|164.17|164.09|164.12|164.04|164.17|164.09|164.07|163.99|28
1744295440000|2025-04-10 14:30:40|164.17|164.09|164.17|164.09|164.17|164.09|164.12|164.04|42
1744295450000|2025-04-10 14:30:50|164.12|164.04|164.07|163.99|164.17|164.04|164.07|163.99|63
1744295460000|2025-04-10 14:31:00|164.12|164.04|164.12|163.99|164.17|164.09|164.07|163.99|15
1744295470000|2025-04-10 14:31:10|164.07|164.04|164.22|164.09|164.22|164.09|164.07|163.99|11
1744295480000|2025-04-10 14:31:20|164.27|164.14|164.42|164.29|164.42|164.34|164.22|164.14|75
1744295490000|2025-04-10 14:31:30|164.37|164.24|164.27|164.19|164.37|164.29|164.27|164.19|15
1744295500000|2025-04-10 14:31:40|164.32|164.24|164.27|164.19|164.32|164.24|164.27|164.19|64
1744295510000|2025-04-10 14:31:50|164.32|164.24|164.42|164.34|164.47|164.34|164.32|164.24|9
1744295520000|2025-04-10 14:32:00|164.47|164.39|164.47|164.39|164.52|164.39|164.42|164.34|9
1744295530000|2025-04-10 14:32:10|164.52|164.34|164.42|164.34|164.52|164.39|164.42|164.34|10
1744295540000|2025-04-10 14:32:20|164.37|164.29|164.37|164.29|164.42|164.34|164.37|164.29|3
1744295550000|2025-04-10 14:32:30|164.32|164.24|164.37|164.29|164.42|164.34|164.32|164.24|218
1744295560000|2025-04-10 14:32:40|164.42|164.34|164.37|164.29|164.42|164.34|164.37|164.29|125
1744295570000|2025-04-10 14:32:50|164.42|164.34|164.32|164.24|164.42|164.34|164.32|164.19|388
1744295580000|2025-04-10 14:33:00|164.37|164.29|164.27|164.19|164.37|164.29|164.22|164.14|493
1744295590000|2025-04-10 14:33:10|164.32|164.14|164.17|164.04|164.32|164.14|164.17|164.04|71
1744295600000|2025-04-10 14:33:20|164.12|164.09|164.12|163.99|164.17|164.09|164.07|163.99|13
1744295610000|2025-04-10 14:33:30|164.07|163.94|164.02|163.89|164.07|163.99|164.02|163.89|23
1744295620000|2025-04-10 14:33:40|163.97|163.94|164.12|164.04|164.17|164.09|163.97|163.94|32
1744295630000|2025-04-10 14:33:50|164.17|164.09|164.22|164.14|164.22|164.14|164.17|164.09|15
1744295640000|2025-04-10 14:34:00|164.27|164.19|164.22|164.14|164.27|164.19|164.22|164.14|214
1744295650000|2025-04-10 14:34:10|164.27|164.19|164.27|164.19|164.37|164.24|164.27|164.19|59
1744295660000|2025-04-10 14:34:20|164.32|164.24|164.37|164.29|164.37|164.29|164.32|164.19|19
1744295670000|2025-04-10 14:34:30|164.42|164.34|164.37|164.29|164.42|164.34|164.32|164.24|52
1744295680000|2025-04-10 14:34:40|164.42||164.37||164.42||164.37||4
1744295690000|2025-04-10 14:34:50|164.42|164.34|164.42|164.29|164.42|164.34|164.42|164.29|147
1744295700000|2025-04-10 14:35:00|164.37|164.34|164.37|164.24|164.42|164.34|164.37|164.24|52
1744295710000|2025-04-10 14:35:10|164.32|164.29|164.22|164.14|164.32|164.29|164.22|164.14|29
1744295720000|2025-04-10 14:35:20|164.27|164.19|164.22|164.14|164.27|164.19|164.22|164.14|8
1744295730000|2025-04-10 14:35:30|164.27|164.19|164.27|164.14|164.27|164.19|164.22|164.14|15
1744295740000|2025-04-10 14:35:40|164.22|164.19|164.42|164.34|164.42|164.34|164.22|164.19|32
1744295750000|2025-04-10 14:35:50|164.37|164.29|164.37|164.29|164.37|164.29|164.37|164.29|58
1744295760000|2025-04-10 14:36:00|164.42|164.34|164.42|164.29|164.47|164.39|164.37|164.29|22
1744295770000|2025-04-10 14:36:10|164.47|164.34|164.52|164.44|164.57|164.44|164.47|164.34|13
1744295780000|2025-04-10 14:36:20|164.57|164.39|164.57|164.49|164.57|164.49|164.57|164.39|6
1744295790000|2025-04-10 14:36:30|164.62|164.54|164.67|164.59|164.67|164.59|164.57|164.54|16
1744295800000|2025-04-10 14:36:40|164.62|164.54|164.67|164.54|164.67|164.54|164.52|164.44|44
1744295810000|2025-04-10 14:36:50|164.62|164.49|164.52|164.44|164.62|164.54|164.52|164.39|55
1744295820000|2025-04-10 14:37:00|164.47|164.39|164.57|164.49|164.57|164.49|164.47|164.39|25
1744295830000|2025-04-10 14:37:10|164.52|164.44|164.62|164.49|164.62|164.49|164.52|164.44|15
1744295840000|2025-04-10 14:37:20|164.57|164.44|164.52|164.44|164.62|164.54|164.52|164.44|5
1744295850000|2025-04-10 14:37:30|164.47|164.39|164.47|164.39|164.47|164.39|164.42|164.34|21
1744295860000|2025-04-10 14:37:40|164.42|164.34|164.47|164.39|164.47|164.39|164.42|164.34|3
1744295870000|2025-04-10 14:37:50|164.52|164.44|164.37|164.29|164.52|164.44|164.32|164.24|51
1744295880000|2025-04-10 14:38:00|164.32|164.24|164.32|164.19|164.37|164.29|164.32|164.19|10
1744295890000|2025-04-10 14:38:10|164.37|164.24|164.47|164.34|164.47|164.34|164.32|164.24|29
1744295900000|2025-04-10 14:38:20|164.42|164.39|164.37|164.29|164.52|164.39|164.37|164.29|0
1744295910000|2025-04-10 14:38:30|164.42|164.34|164.37|164.29|164.42|164.34|164.32|164.24|22
1744295920000|2025-04-10 14:38:40|164.32|164.24|164.37|164.29|164.37|164.29|164.32|164.24|8
1744295930000|2025-04-10 14:38:50|164.32|164.24|164.32|164.24|164.37|164.29|164.32|164.24|81
1744295940000|2025-04-10 14:39:00|164.37|164.29|164.42|164.29|164.47|164.34|164.32|164.24|7
1744295950000|2025-04-10 14:39:10|164.37|164.34|164.37|164.24|164.42|164.34|164.32|164.24|21
1744295960000|2025-04-10 14:39:20|164.32|164.29|164.32|164.24|164.37|164.29|164.32|164.19|5
1744295970000|2025-04-10 14:39:30|164.37|164.19|164.32|164.24|164.37|164.29|164.32|164.19|0
1744295980000|2025-04-10 14:39:40|164.37|164.29|164.37|164.24|164.37|164.29|164.27|164.19|10
1744295990000|2025-04-10 14:39:50|164.42|164.29|164.42|164.34|164.47|164.34|164.42|164.29|1
1744296000000|2025-04-10 14:40:00|164.37|164.29|164.42|164.34|164.42|164.34|164.37|164.29|4
1744296010000|2025-04-10 14:40:10|164.47|164.39|164.42|164.34|164.47|164.39|164.37|164.24|4
1744296020000|2025-04-10 14:40:20|164.47|164.39|164.47|164.39|164.47|164.39|164.42|164.34|0
1744296030000|2025-04-10 14:40:30|164.42|164.34|164.37|164.29|164.47|164.39|164.37|164.29|11
1744296040000|2025-04-10 14:40:40|164.42|164.24|164.37|164.29|164.42|164.34|164.37|164.24|7
1744296050000|2025-04-10 14:40:50|164.42|164.34|164.47|164.39|164.47|164.39|164.37|164.34|2
1744296060000|2025-04-10 14:41:00|164.42|164.34|164.47|164.39|164.52|164.44|164.42|164.34|82
1744296070000|2025-04-10 14:41:10|164.52|164.44|164.57|164.44|164.57|164.49|164.47|164.39|27
1744296080000|2025-04-10 14:41:20|164.52|164.49|164.47|164.39|164.57|164.49|164.47|164.34|3
1744296090000|2025-04-10 14:41:30|164.52|164.34|164.32|164.24|164.52|164.39|164.32|164.24|35
1744296100000|2025-04-10 14:41:40|164.27|164.19|164.22|164.14|164.32|164.19|164.22|164.09|24
1744296110000|2025-04-10 14:41:50|164.27|164.09|164.27|164.19|164.27|164.19|164.17|164.09|78
1744296120000|2025-04-10 14:42:00|164.22|164.14|164.27|164.19|164.32|164.24|164.22|164.14|29
1744296130000|2025-04-10 14:42:10|164.32|164.24|164.32|164.24|164.37|164.29|164.32|164.19|24
1744296140000|2025-04-10 14:42:20|164.37|164.29|164.32|164.24|164.37|164.29|164.27|164.19|33
1744296150000|2025-04-10 14:42:30|164.37|164.29|164.47|164.39|164.47|164.39|164.32|164.24|14
1744296160000|2025-04-10 14:42:40|164.42|164.34|164.37|164.24|164.47|164.34|164.32|164.24|3
1744296170000|2025-04-10 14:42:50|164.32|164.29|164.37|164.29|164.42|164.29|164.32|164.29|0
1744296180000|2025-04-10 14:43:00|164.32|164.24|164.27|164.19|164.37|164.29|164.27|164.14|18
1744296190000|2025-04-10 14:43:10|164.22|164.14|164.12|164.04|164.22|164.19|164.12|163.99|100
1744296200000|2025-04-10 14:43:20|164.17|164.09|164.17|164.09|164.17|164.09|164.12|164.04|26
1744296210000|2025-04-10 14:43:30|164.12|164.04|164.07|163.99|164.17|164.09|164.07|163.99|29
1744296220000|2025-04-10 14:43:40|164.12||164.07||164.12||164.07||8
1744296230000|2025-04-10 14:43:50|164.02|163.94|164.02|163.94|164.02|163.94|164.02|163.89|1
1744296240000|2025-04-10 14:44:00|163.97|163.89|164.12|163.99|164.12|163.99|163.97|163.89|148
1744296250000|2025-04-10 14:44:10|164.07|164.04|164.12|164.04|164.12|164.04|164.07|163.94|138
1744296260000|2025-04-10 14:44:20|164.07|163.99|164.07|163.94|164.07|163.99|164.02|163.94|17
1744296270000|2025-04-10 14:44:30|164.02|163.99|164.07|163.99|164.07|163.99|164.02|163.94|16
1744296280000|2025-04-10 14:44:40|164.02|163.94|164.07|163.94|164.07|163.99|164.02|163.94|15
1744296290000|2025-04-10 14:44:50|164.02|163.99|164.07|163.99|164.12|163.99|164.02|163.94|11
1744296300000|2025-04-10 14:45:00|164.12|164.04|164.02|163.94|164.12|164.04|164.02|163.94|13
1744296310000|2025-04-10 14:45:10|164.07|163.99|164.07|163.99|164.07|163.99|163.92|163.84|122
1744296320000|2025-04-10 14:45:20|164.12|163.94|164.12|164.04|164.17|164.09|164.12|163.94|39
1744296330000|2025-04-10 14:45:30|164.07|163.99|164.02|163.94|164.07|163.99|164.02|163.94|57
1744296340000|2025-04-10 14:45:40|164.07|163.99|164.12|164.04|164.12|164.04|164.02|163.94|19
1744296350000|2025-04-10 14:45:50|164.07|163.99|164.22|164.14|164.27|164.19|164.07|163.94|102
1744296360000|2025-04-10 14:46:00|164.27|164.19|164.32|164.19|164.32|164.24|164.27|164.19|8
1744296370000|2025-04-10 14:46:10|164.27|164.14|164.22|164.09|164.27|164.14|164.17|164.09|1
1744296380000|2025-04-10 14:46:20|164.17|164.14|164.17|164.09|164.22|164.14|164.17|164.09|3
1744296390000|2025-04-10 14:46:30|164.22||164.17||164.22||164.17||46
1744296400000|2025-04-10 14:46:40|164.22|164.04|164.22|164.14|164.22|164.14|164.22|164.04|12
1744296410000|2025-04-10 14:46:50|164.27|164.19|164.22|164.09|164.27|164.19|164.17|164.09|4
1744296420000|2025-04-10 14:47:00|164.17|164.14|164.07|163.99|164.17|164.14|164.07|163.99|17
1744296430000|2025-04-10 14:47:10|164.12|164.04|164.12|163.99|164.17|164.04|164.07|163.99|15
1744296440000|2025-04-10 14:47:20|164.07|163.94|164.07|163.99|164.12|163.99|164.02|163.94|12
1744296450000|2025-04-10 14:47:30|164.12|163.94|164.07|163.99|164.12|163.99|164.07|163.94|6
1744296460000|2025-04-10 14:47:40|164.12|163.94|164.07|163.99|164.12|164.04|164.07|163.94|2
1744296470000|2025-04-10 14:47:50|164.12|164.04|164.17|164.09|164.17|164.09|164.07|164.04|28
1744296480000|2025-04-10 14:48:00|164.22|164.14|164.22|164.09|164.22|164.14|164.17|164.04|80
1744296490000|2025-04-10 14:48:10|164.17|164.14|164.12|164.04|164.22|164.14|164.12|163.99|32
1744296500000|2025-04-10 14:48:20||163.99||164.04||164.04||163.99|18
1744296510000|2025-04-10 14:48:30|164.07|163.99|164.07|163.99|164.12|164.04|164.07|163.99|0
1744296520000|2025-04-10 14:48:40|164.02|163.94|164.07|163.99|164.07|163.99|164.02|163.94|45
1744296530000|2025-04-10 14:48:50|164.12|163.94|164.07|163.99|164.12|164.04|164.07|163.94|5
1744296540000|2025-04-10 14:49:00|164.12|164.04|164.12|164.04|164.17|164.09|164.12|163.99|68
1744296550000|2025-04-10 14:49:10|164.17|163.99|164.12|164.04|164.17|164.09|164.12|163.99|97
1744296560000|2025-04-10 14:49:20|164.07|163.99|164.02|163.94|164.07|164.04|164.02|163.94|59
1744296570000|2025-04-10 14:49:30|163.97|163.89|164.07|163.99|164.12|163.99|163.97|163.89|106
1744296580000|2025-04-10 14:49:40|164.02|163.94|164.12|164.04|164.12|164.04|164.02|163.94|175
1744296590000|2025-04-10 14:49:50|164.17|163.99|164.17|164.09|164.17|164.09|164.12|163.99|307
1744296600000|2025-04-10 14:50:00|164.12|164.04|164.22|164.14|164.22|164.14|164.12|164.04|41
1744296610000|2025-04-10 14:50:10|164.17|164.09|164.17|164.09|164.17|164.09|164.17|164.04|5
1744296620000|2025-04-10 14:50:20|164.22|164.14|164.17|164.09|164.22|164.14|164.17|164.04|151
1744296630000|2025-04-10 14:50:30|164.22|164.14|164.27|164.19|164.32|164.24|164.17|164.14|34
1744296640000|2025-04-10 14:50:40|164.32|164.14|164.32|164.24|164.32|164.24|164.32|164.14|109
1744296650000|2025-04-10 14:50:50|164.27|164.14|164.32|164.24|164.32|164.24|164.27|164.14|154
1744296660000|2025-04-10 14:51:00|164.27|164.19|164.42|164.34|164.47|164.39|164.27|164.19|53
1744296670000|2025-04-10 14:51:10|164.47|164.29|164.42|164.34|164.47|164.34|164.37|164.29|29
1744296680000|2025-04-10 14:51:20|164.47|164.29|164.42|164.34|164.47|164.34|164.37|164.29|17
1744296690000|2025-04-10 14:51:30|164.47|164.39|164.42|164.34|164.47|164.39|164.42|164.29|48
1744296700000|2025-04-10 14:51:40|164.37|164.29|164.32|164.24|164.42|164.34|164.32|164.24|98
1744296710000|2025-04-10 14:51:50|164.27|164.19|164.37|164.29|164.37|164.29|164.27|164.19|87
1744296720000|2025-04-10 14:52:00|164.42|164.24|164.37|164.24|164.42|164.34|164.32|164.24|83
1744296730000|2025-04-10 14:52:10|164.32|164.29|164.42|164.34|164.42|164.34|164.32|164.29|8
1744296740000|2025-04-10 14:52:20|164.37|164.29|164.37|164.29|164.42|164.34|164.37|164.29|1
1744296750000|2025-04-10 14:52:30|164.32|164.24|164.37|164.24|164.42|164.29|164.27|164.19|33
1744296760000|2025-04-10 14:52:40|164.42|164.29|164.37|164.29|164.42|164.34|164.37|164.24|19
1744296770000|2025-04-10 14:52:50|164.42|164.34|164.27|164.19|164.42|164.34|164.27|164.19|78
1744296780000|2025-04-10 14:53:00|164.22|164.14|164.22|164.14|164.22|164.14|164.17|164.09|5
1744296790000|2025-04-10 14:53:10|164.17|164.09|164.17|164.09|164.22|164.14|164.17|164.09|30
1744296800000|2025-04-10 14:53:20|164.22|164.14|164.22|164.14|164.22|164.14|164.17|164.09|14
1744296810000|2025-04-10 14:53:30|164.27|164.19|164.32|164.19|164.32|164.24|164.27|164.19|8
1744296820000|2025-04-10 14:53:40|164.27|164.24|164.27|164.19|164.27|164.24|164.27|164.19|0
1744296830000|2025-04-10 14:53:50|164.32||164.27||164.32||164.27||124
1744296840000|2025-04-10 14:54:00|164.32|164.24|164.32|164.24|164.32|164.24|164.27|164.24|6
1744296850000|2025-04-10 14:54:10|164.27|164.19|164.32|164.24|164.32|164.24|164.22|164.14|35
1744296860000|2025-04-10 14:54:20|164.27|164.19|164.27|164.19|164.32|164.24|164.27|164.14|4
1744296870000|2025-04-10 14:54:30|164.32|164.14|164.37|164.24|164.37|164.24|164.32|164.14|5
1744296880000|2025-04-10 14:54:40|164.32|164.19|164.32|164.24|164.37|164.24|164.27|164.19|1
1744296890000|2025-04-10 14:54:50|164.27|164.19|164.32|164.24|164.37|164.24|164.27|164.19|0
1744296900000|2025-04-10 14:55:00|164.37|164.29|164.42|164.34|164.42|164.34|164.37|164.29|10
1744296910000|2025-04-10 14:55:10|164.47|164.39|164.37|164.29|164.47|164.39|164.37|164.29|38
1744296920000|2025-04-10 14:55:20|164.42|164.24|164.17|164.04|164.42|164.24|164.17|164.04|191
1744296930000|2025-04-10 14:55:30|164.12|164.09|164.17|164.09|164.17|164.09|164.12|164.04|13
1744296940000|2025-04-10 14:55:40|164.22|164.04|164.17|164.09|164.22|164.09|164.12|164.04|8
1744296950000|2025-04-10 14:55:50|164.22|164.14|164.22|164.14|164.27|164.14|164.22|164.14|11
1744296960000|2025-04-10 14:56:00|164.17|164.09|164.22|164.09|164.22|164.09|164.17|164.09|66
1744296970000|2025-04-10 14:56:10|164.17|163.99|164.12|164.04|164.22|164.04|164.07|163.94|78
1744296980000|2025-04-10 14:56:20|164.07|163.99|164.07|163.94|164.12|164.04|164.07|163.94|205
1744296990000|2025-04-10 14:56:30|164.12|163.99|164.07|163.99|164.12|164.04|164.07|163.99|20
1744297000000|2025-04-10 14:56:40|164.02|163.94|164.02|163.94|164.02|163.94|163.97|163.89|62
1744297010000|2025-04-10 14:56:50|163.97|163.89|164.02|163.94|164.02|163.94|163.97|163.89|32
1744297020000|2025-04-10 14:57:00|164.07|163.99|164.07|163.99|164.12|163.99|164.02|163.99|289
1744297030000|2025-04-10 14:57:10|164.02|163.94|164.07|163.99|164.07|163.99|164.02|163.89|63
1744297050000|2025-04-10 14:57:30|164.17|164.09|164.17|164.04|164.17|164.09|164.17|164.04|43
1744297060000|2025-04-10 14:57:40|164.12|163.99|164.07|163.99|164.17|163.99|164.02|163.94|188
1744297070000|2025-04-10 14:57:50|164.02|163.94|164.07|163.99|164.07|163.99|164.02|163.94|30
1744297080000|2025-04-10 14:58:00|164.02|163.94|164.02|163.94|164.07|163.99|163.97|163.89|22
1744297090000|2025-04-10 14:58:10|163.97|163.89|163.92|163.84|163.97|163.89|163.87|163.79|26
1744297100000|2025-04-10 14:58:20|163.87|163.79|163.87|163.79|163.87|163.79|163.87|163.74|13
1744297110000|2025-04-10 14:58:30|163.92|163.74|163.87|163.79|163.92|163.79|163.87|163.74|14
1744297120000|2025-04-10 14:58:40||163.74||163.79||163.79||163.74|0
1744297130000|2025-04-10 14:58:50|163.92|163.84|163.92|163.84|163.92|163.84|163.92|163.84|12
1744297140000|2025-04-10 14:59:00|163.87|163.79|163.92|163.84|163.92|163.84|163.87|163.79|131
1744297150000|2025-04-10 14:59:10|163.87|163.79|163.82|163.74|163.92|163.84|163.82|163.74|127
1744297160000|2025-04-10 14:59:20|163.87|163.69|163.82|163.74|163.87|163.74|163.82|163.69|17
1744297170000|2025-04-10 14:59:30|163.87||163.82||163.87||163.82||2
1744297180000|2025-04-10 14:59:40|163.87|163.79|163.87|163.79|163.87|163.79|163.82|163.74|1
1744297190000|2025-04-10 14:59:50|163.82|163.74|163.77|163.69|163.87|163.79|163.77|163.69|20
1744297200000|2025-04-10 15:00:00|163.82|163.74|163.77|163.69|163.82|163.74|163.72|163.64|51
1744297210000|2025-04-10 15:00:10|163.72|163.64|163.77|163.69|163.82|163.74|163.72|163.64|6
1744297220000|2025-04-10 15:00:20|163.82|163.64|163.72|163.64|163.82|163.69|163.72|163.64|8
1744297230000|2025-04-10 15:00:30|163.77|163.59|163.77|163.69|163.77|163.69|163.72|163.59|10
1744297240000|2025-04-10 15:00:40|163.72|163.64|163.72|163.64|163.77|163.64|163.72|163.64|7
1744297250000|2025-04-10 15:00:50|163.77|163.69|163.72|163.64|163.77|163.69|163.67|163.59|26
1744297260000|2025-04-10 15:01:00|163.77|163.69|163.77|163.69|163.87|163.74|163.77|163.69|78
1744297270000|2025-04-10 15:01:10|163.82|163.74|163.77|163.69|163.82|163.74|163.77|163.69|121
1744297280000|2025-04-10 15:01:20|163.72|163.64|163.67|163.59|163.82|163.69|163.67|163.54|116
1744297290000|2025-04-10 15:01:30|163.62|163.54|163.62|163.54|163.67|163.59|163.62|163.54|59
1744297300000|2025-04-10 15:01:40|163.67|163.59|163.67|163.59|163.72|163.59|163.67|163.59|4
1744297310000|2025-04-10 15:01:50|163.72|163.64|163.72|163.64|163.72|163.64|163.67|163.64|8
1744297320000|2025-04-10 15:02:00|163.67|163.59|163.67|163.59|163.72|163.64|163.67|163.54|48
1744297330000|2025-04-10 15:02:10|163.62|163.54|163.57|163.49|163.67|163.54|163.57|163.49|204
1744297340000|2025-04-10 15:02:20|163.52|163.44|163.57|163.49|163.62|163.54|163.52|163.44|15
1744297350000|2025-04-10 15:02:30|163.62|163.44|163.57|163.49|163.62|163.49|163.57|163.44|38
1744297360000|2025-04-10 15:02:40|163.52|163.44|163.57|163.44|163.57|163.49|163.52|163.44|2
1744297370000|2025-04-10 15:02:50|163.52|163.49|163.57|163.44|163.57|163.49|163.52|163.44|8
1744297380000|2025-04-10 15:03:00|163.52|163.39|163.42|163.34|163.57|163.44|163.42|163.34|486
1744297390000|2025-04-10 15:03:10|163.37|163.29|163.37|163.29|163.37|163.29|163.37|163.24|139
1744297400000|2025-04-10 15:03:20|163.32|163.24|163.37|163.29|163.42|163.34|163.32|163.24|54
1744297410000|2025-04-10 15:03:30|163.32|163.24|163.47|163.34|163.47|163.34|163.32|163.24|127
1744297420000|2025-04-10 15:03:40|163.42||163.42||163.42||163.42||24
1744297430000|2025-04-10 15:03:50|163.37|163.29|163.52|163.44|163.52|163.44|163.37|163.29|160
1744297440000|2025-04-10 15:04:00|163.57|163.39|163.52|163.44|163.57|163.49|163.42|163.34|33
1744297450000|2025-04-10 15:04:10|163.57|163.49|163.62|163.54|163.62|163.54|163.52|163.49|190
1744297460000|2025-04-10 15:04:20|163.67|163.49|163.62|163.49|163.67|163.49|163.57|163.49|31
1744297470000|2025-04-10 15:04:30|163.57|163.54|163.52|163.44|163.62|163.54|163.52|163.44|6
1744297480000|2025-04-10 15:04:40|163.57|163.49|163.62|163.54|163.62|163.54|163.52|163.44|143
1744297490000|2025-04-10 15:04:50|163.57|163.49|163.57|163.49|163.57|163.49|163.57|163.49|80
1744297500000|2025-04-10 15:05:00|163.52|163.44|163.52|163.44|163.57|163.49|163.47|163.39|125
1744297510000|2025-04-10 15:05:10|163.57|163.49|163.57|163.49|163.67|163.59|163.57|163.49|104
1744297520000|2025-04-10 15:05:20|163.62|163.54|163.67|163.59|163.67|163.59|163.62|163.54|134
1744297530000|2025-04-10 15:05:30|163.62|163.54|163.62|163.54|163.67|163.59|163.62|163.54|69
1744297540000|2025-04-10 15:05:40|163.57|163.49|163.57|163.44|163.57|163.49|163.57|163.44|22
1744297550000|2025-04-10 15:05:50|163.62|163.49|163.57|163.49|163.62|163.54|163.52|163.44|49
1744297560000|2025-04-10 15:06:00|163.52|163.44|163.52|163.44|163.57|163.49|163.52|163.44|88
1744297570000|2025-04-10 15:06:10|163.47|163.39|163.47|163.39|163.52|163.44|163.47|163.39|49
1744297580000|2025-04-10 15:06:20|163.52|163.44|163.52|163.44|163.52|163.44|163.52|163.44|55
1744297590000|2025-04-10 15:06:30|163.57|163.49|163.62|163.54|163.62|163.54|163.57|163.49|268
1744297600000|2025-04-10 15:06:40|163.57|163.49|163.72|163.59|163.72|163.59|163.57|163.49|26
1744297610000|2025-04-10 15:06:50|163.67|163.64|163.72|163.64|163.77|163.64|163.67|163.59|186
1744297620000|2025-04-10 15:07:00|163.77|163.59|163.72|163.64|163.77|163.64|163.72|163.59|36
1744297630000|2025-04-10 15:07:10|163.67|163.59|163.62|163.54|163.72|163.59|163.62|163.54|190
1744297640000|2025-04-10 15:07:20|163.67|163.59|163.77|163.69|163.82|163.74|163.67|163.59|106
1744297650000|2025-04-10 15:07:30|163.82|163.64|163.87|163.79|163.92|163.79|163.82|163.64|104
1744297660000|2025-04-10 15:07:40|163.92|163.84|163.97|163.84|163.97|163.84|163.92|163.84|174
1744297670000|2025-04-10 15:07:50|164.02|163.89|164.02|163.94|164.07|163.99|164.02|163.89|130
1744297680000|2025-04-10 15:08:00|164.07|163.99|164.12|164.04|164.12|164.04|164.07|163.99|102
1744297690000|2025-04-10 15:08:10|164.17|164.09|164.12|164.04|164.17|164.09|164.07|163.99|228
1744297700000|2025-04-10 15:08:20|164.17|164.09|164.17|164.09|164.22|164.09|164.12|164.09|23
1744297710000|2025-04-10 15:08:30|164.22|164.04|164.07|163.99|164.22|164.04|164.07|163.99|478
1744297720000|2025-04-10 15:08:40|164.12|164.04|164.07|163.99|164.12|164.04|164.07|163.99|5
1744297730000|2025-04-10 15:08:50|164.12|164.04|164.17|164.09|164.22|164.09|164.07|163.99|163
1744297740000|2025-04-10 15:09:00|164.22|164.14|164.22|164.14|164.22|164.14|164.22|164.14|55
1744297750000|2025-04-10 15:09:10|164.27|164.19|164.27|164.14|164.27|164.19|164.22|164.14|44
1744297760000|2025-04-10 15:09:20|164.22|164.19|164.32|164.24|164.32|164.24|164.22|164.14|13
1744297770000|2025-04-10 15:09:30|164.37|164.29|164.37|164.24|164.37|164.29|164.32|164.19|15
1744297780000|2025-04-10 15:09:40|164.32||164.32||164.37||164.32||1
1744297790000|2025-04-10 15:09:50|164.37|164.29|164.42|164.34|164.42|164.34|164.32|164.29|361
1744297800000|2025-04-10 15:10:00|164.37|164.29|164.47|164.34|164.47|164.34|164.37|164.29|76
1744297810000|2025-04-10 15:10:10|164.42|164.39|164.42|164.29|164.47|164.39|164.42|164.29|90
1744297820000|2025-04-10 15:10:20|164.47|164.34|164.47|164.34|164.47|164.39|164.42|164.34|21
1744297830000|2025-04-10 15:10:30|164.42|164.39|164.57|164.49|164.57|164.49|164.42|164.34|22
1744297840000|2025-04-10 15:10:40|164.62|164.44|164.67|164.59|164.72|164.59|164.62|164.44|22
1744297850000|2025-04-10 15:10:50|164.72|164.64|164.72|164.64|164.72|164.64|164.72|164.64|349
1744297860000|2025-04-10 15:11:00|164.77|164.59|164.67|164.59|164.77|164.59|164.67|164.59|76
1744297870000|2025-04-10 15:11:10|164.72|164.64|164.77|164.69|164.82|164.74|164.72|164.64|324
1744297880000|2025-04-10 15:11:20|164.82||164.77||164.82||164.77||43
1744297890000|2025-04-10 15:11:30|164.72|164.64|164.67|164.59|164.77|164.64|164.67|164.59|132
1744297900000|2025-04-10 15:11:40|164.62|164.54|164.67|164.59|164.72|164.59|164.62|164.54|116
1744297910000|2025-04-10 15:11:50|164.72|164.64|164.72|164.59|164.72|164.64|164.67|164.59|72
1744297920000|2025-04-10 15:12:00|164.77|164.64|164.77|164.69|164.82|164.69|164.72|164.64|45
1744297930000|2025-04-10 15:12:10|164.72|164.64|164.72|164.59|164.72|164.64|164.67|164.59|48
1744297940000|2025-04-10 15:12:20|164.67|164.64|164.72|164.64|164.72|164.64|164.67|164.59|55
1744297950000|2025-04-10 15:12:30|164.67|164.59|164.72|164.64|164.72|164.64|164.67|164.59|177
1744297960000|2025-04-10 15:12:40|164.67|164.59|164.72|164.64|164.72|164.64|164.67|164.59|371
1744297970000|2025-04-10 15:12:50|||||||||54
1744297980000|2025-04-10 15:13:00|164.67|164.59|164.67|164.59|164.72|164.64|164.67|164.59|117
1744297990000|2025-04-10 15:13:10|164.62|164.54|164.67|164.59|164.67|164.59|164.62|164.54|36
1744298000000|2025-04-10 15:13:20|164.62|164.54|164.67|164.59|164.67|164.59|164.62|164.54|64
1744298010000|2025-04-10 15:13:30||164.54||164.59||164.59||164.54|99
1744298020000|2025-04-10 15:13:40|||||||||23
1744298030000|2025-04-10 15:13:50|164.72|164.64|164.67|164.54|164.72|164.64|164.67|164.54|141
1744298040000|2025-04-10 15:14:00|164.62|164.49|164.57|164.49|164.67|164.54|164.57|164.49|129
1744298050000|2025-04-10 15:14:10|164.52|164.44|164.62|164.54|164.62|164.54|164.52|164.44|150
1744298060000|2025-04-10 15:14:20|164.67|164.59|164.67|164.54|164.67|164.59|164.62|164.54|52
1744298070000|2025-04-10 15:14:30|164.62|164.59|164.62|164.54|164.67|164.59|164.62|164.54|47
1744298080000|2025-04-10 15:14:40|164.67|164.59|164.62|164.54|164.67|164.59|164.62|164.54|115
1744298090000|2025-04-10 15:14:50|164.67|164.59|164.72|164.59|164.72|164.59|164.62|164.54|430
1744298100000|2025-04-10 15:15:00|164.67|164.54|164.67|164.59|164.67|164.59|164.62|164.54|27
1744298110000|2025-04-10 15:15:10|164.72|164.54|164.62|164.49|164.72|164.54|164.62|164.49|242
1744298120000|2025-04-10 15:15:20|164.57|164.54|164.62|164.54|164.62|164.54|164.57|164.44|65
1744298130000|2025-04-10 15:15:30|164.57|164.49|164.57|164.49|164.57|164.49|164.57|164.49|5
1744298140000|2025-04-10 15:15:40|164.62|164.44|164.57|164.49|164.62|164.49|164.57|164.44|93
1744298150000|2025-04-10 15:15:50|164.52|164.44|164.47|164.39|164.52|164.44|164.47|164.39|39
1744298160000|2025-04-10 15:16:00|164.42|164.34|164.42|164.34|164.47|164.39|164.42|164.34|70
1744298170000|2025-04-10 15:16:10|164.47|164.39|164.47|164.39|164.47|164.39|164.42|164.34|56
1744298180000|2025-04-10 15:16:20|164.42|164.34|164.47|164.34|164.47|164.39|164.42|164.34|100
1744298190000|2025-04-10 15:16:30|164.42|164.29|164.42|164.34|164.47|164.39|164.37|164.29|19
1744298200000|2025-04-10 15:16:40|164.47|164.29|164.42|164.29|164.47|164.34|164.37|164.29|105
1744298210000|2025-04-10 15:16:50|164.37|164.24|164.37|164.24|164.37|164.29|164.32|164.24|211
1744298220000|2025-04-10 15:17:00||164.29||164.29||164.29||164.24|116
1744298230000|2025-04-10 15:17:10|||||||||46
1744298240000|2025-04-10 15:17:20|164.42|164.34|164.47|164.39|164.47|164.39|164.42|164.34|80
1744298250000|2025-04-10 15:17:30|164.42|164.34|164.42|164.34|164.47|164.39|164.42|164.34|55
1744298260000|2025-04-10 15:17:40|164.47||164.42||164.47||164.42||97
1744298270000|2025-04-10 15:17:50|164.37|164.29|164.47|164.39|164.52|164.39|164.37|164.29|363
1744298280000|2025-04-10 15:18:00|164.52|164.44|164.47|164.39|164.57|164.49|164.47|164.39|244
1744298290000|2025-04-10 15:18:10|164.42|164.34|164.42|164.34|164.47|164.39|164.42|164.34|365
1744298300000|2025-04-10 15:18:20|164.47|164.39|164.42|164.34|164.47|164.39|164.42|164.34|22
1744298310000|2025-04-10 15:18:30|164.47||164.42||164.47||164.42||86
1744298320000|2025-04-10 15:18:40|164.47|164.29|164.37|164.24|164.47|164.29|164.37|164.24|44
1744298330000|2025-04-10 15:18:50|164.32|164.29|164.37|164.29|164.37|164.29|164.32|164.24|51
1744298340000|2025-04-10 15:19:00|||||||||50
1744298350000|2025-04-10 15:19:10|164.42||164.37||164.42||164.37||5
1744298360000|2025-04-10 15:19:20|164.32|164.24|164.37|164.29|164.42|164.34|164.32|164.24|132
1744298370000|2025-04-10 15:19:30|164.42|164.34|164.42|164.34|164.42|164.34|164.37|164.34|130
1744298380000|2025-04-10 15:19:40|164.47|164.39|164.42|164.34|164.47|164.39|164.42|164.34|55
1744298390000|2025-04-10 15:19:50|164.37|164.29|164.42|164.34|164.42|164.34|164.37|164.29|53
1744298400000|2025-04-10 15:20:00|164.37|164.29|164.27|164.19|164.37|164.29|164.27|164.19|274
1744298410000|2025-04-10 15:20:10|164.32|164.24|164.32|164.24|164.32|164.24|164.32|164.19|15
1744298420000|2025-04-10 15:20:20|164.27|164.19|164.32|164.24|164.32|164.24|164.27|164.19|77
1744298430000|2025-04-10 15:20:30|164.27|164.19|164.27|164.19|164.32|164.19|164.27|164.19|79
1744298440000|2025-04-10 15:20:40|164.22|164.14|164.27|164.19|164.27|164.19|164.22|164.14|3644
1744298450000|2025-04-10 15:20:50|164.22|164.14|164.22|164.14|164.22|164.14|164.22|164.09|75
1744298460000|2025-04-10 15:21:00|164.27|164.19|164.27|164.14|164.27|164.19|164.27|164.14|106
1744298470000|2025-04-10 15:21:10||164.19||164.19||164.19||164.19|59
1744298480000|2025-04-10 15:21:20|164.22|164.14|164.27|164.19|164.27|164.19|164.22|164.14|52
1744298490000|2025-04-10 15:21:30|164.22|164.14|164.17|164.09|164.22|164.14|164.17|164.09|348
1744298500000|2025-04-10 15:21:40|||||||||43
1744298510000|2025-04-10 15:21:50|164.12|164.04|164.12|164.04|164.17|164.09|164.12|164.04|103
1744298520000|2025-04-10 15:22:00|164.07|163.99|164.12|164.04|164.12|164.04|164.07|163.99|75
1744298530000|2025-04-10 15:22:10|164.17|164.09|164.17|164.04|164.17|164.09|164.12|164.04|79
1744298540000|2025-04-10 15:22:20|164.22|164.09|164.17|164.09|164.22|164.14|164.17|164.04|60
1744298550000|2025-04-10 15:22:30|164.12|164.04|164.12|164.04|164.17|164.09|164.12|164.04|30
1744298560000|2025-04-10 15:22:40|164.07|163.99|164.12|164.04|164.12|164.04|164.07|163.99|78
1744298570000|2025-04-10 15:22:50|164.17|164.09|164.17|164.09|164.17|164.09|164.12|164.04|62
1744298580000|2025-04-10 15:23:00|164.12|164.04|164.12|164.04|164.12|164.09|164.07|163.99|163
1744298590000|2025-04-10 15:23:10|||||||||47
1744298600000|2025-04-10 15:23:20|164.07|163.99|164.07|163.99|164.12|163.99|164.07|163.99|152
1744298610000|2025-04-10 15:23:30|164.12|164.04|164.17|164.09|164.17|164.09|164.12|164.04|90
1744298620000|2025-04-10 15:23:40|164.12|164.04|164.12|164.04|164.17|164.09|164.12|164.04|30
1744298630000|2025-04-10 15:23:50|164.07|163.99|164.12|164.04|164.12|164.04|164.07|163.99|88
1744298640000|2025-04-10 15:24:00|164.07|163.99|164.07|163.99|164.12|164.04|164.07|163.99|221
1744298650000|2025-04-10 15:24:10|164.12|164.04|164.12|164.04|164.12|164.04|164.12|163.99|67
1744298660000|2025-04-10 15:24:20|164.07|163.99|164.12|164.04|164.12|164.04|164.07|163.99|32
1744298670000|2025-04-10 15:24:30|164.17|164.09|164.17|164.09|164.17|164.09|164.17|164.09|38
1744298680000|2025-04-10 15:24:40|164.12|164.04|164.12|164.04|164.12|164.04|164.12|163.99|70
1744298690000|2025-04-10 15:24:50|164.07|163.99|164.07|163.99|164.12|164.04|164.07|163.99|164
1744298700000|2025-04-10 15:25:00|164.02|163.94|164.07|163.99|164.12|164.04|164.02|163.94|621
1744298710000|2025-04-10 15:25:10|164.12|164.04|164.22|164.14|164.27|164.19|164.12|164.04|155
1744298720000|2025-04-10 15:25:20|164.27|164.09|164.17|164.09|164.27|164.14|164.17|164.09|99
1744298730000|2025-04-10 15:25:30|164.22||164.17||164.22||164.17||50
1744298740000|2025-04-10 15:25:40|164.07|163.99|164.07|163.99|164.07|163.99|164.07|163.99|531
1744298750000|2025-04-10 15:25:50|164.02|163.94|164.07|163.94|164.07|163.99|164.02|163.94|141
1744298760000|2025-04-10 15:26:00|164.02|163.99|164.07|163.99|164.07|163.99|164.02|163.89|155
1744298770000|2025-04-10 15:26:10|164.12|164.04|164.22|164.14|164.22|164.14|164.12|164.04|130
1744298780000|2025-04-10 15:26:20|164.27|164.19|164.32|164.19|164.32|164.19|164.22|164.19|75
1744298790000|2025-04-10 15:26:30|164.37|164.24|164.37|164.29|164.42|164.34|164.37|164.24|68
1744298800000|2025-04-10 15:26:40|164.42|164.34|164.37|164.29|164.42|164.34|164.37|164.29|77
1744298810000|2025-04-10 15:26:50|164.32|164.24|164.42|164.34|164.42|164.34|164.32|164.24|82
1744298820000|2025-04-10 15:27:00|164.47|164.29|164.42|164.34|164.47|164.39|164.42|164.29|222
1744298830000|2025-04-10 15:27:10|164.47|164.39|164.37|164.29|164.47|164.39|164.37|164.29|56
1744298840000|2025-04-10 15:27:20|164.32|164.24|164.27|164.19|164.37|164.29|164.27|164.14|73
1744298850000|2025-04-10 15:27:30|164.22|164.14|164.22|164.14|164.22|164.14|164.22|164.14|83
1744298860000|2025-04-10 15:27:40|164.17|164.09|164.17|164.09|164.17|164.09|164.17|164.09|118
1744298870000|2025-04-10 15:27:50|164.22|164.04|164.17|164.09|164.22|164.09|164.12|164.04|370
1744298880000|2025-04-10 15:28:00|164.12|164.04|164.12|164.04|164.17|164.04|164.12|164.04|57
1744298890000|2025-04-10 15:28:10|164.17|164.09|164.17|164.09|164.17|164.09|164.17|164.09|289
1744298900000|2025-04-10 15:28:20|164.22|164.14|164.17|164.09|164.22|164.14|164.17|164.09|158
1744298910000|2025-04-10 15:28:30|164.22|164.04|164.22|164.14|164.22|164.14|164.17|164.04|79
1744298920000|2025-04-10 15:28:40|164.17|164.09|164.17|164.09|164.22|164.09|164.17|164.09|96
1744298930000|2025-04-10 15:28:50|164.12|164.04|164.17|164.09|164.17|164.09|164.12|164.04|151
1744298940000|2025-04-10 15:29:00|164.12|164.04|164.07|163.99|164.12|164.04|164.07|163.99|219
1744298950000|2025-04-10 15:29:10|164.12|164.04|164.07|163.99|164.12|164.04|164.07|163.99|155
1744298960000|2025-04-10 15:29:20|164.02|163.94|164.02|163.94|164.02|163.94|164.02|163.94|194
1744298970000|2025-04-10 15:29:30|164.07|163.99|164.07|163.99|164.12|163.99|164.07|163.99|277
1744298980000|2025-04-10 15:29:40|164.02|163.89|163.92|163.84|164.07|163.94|163.92|163.84|892
1744298990000|2025-04-10 15:29:50|163.87|163.79|163.87|163.79|163.92|163.84|163.82|163.74|768
1744299000000|2025-04-10 15:30:00|163.82|163.74|163.77|163.69|163.87|163.74|163.77|163.69|612
1744299010000|2025-04-10 15:30:10|163.72|163.64|163.67|163.59|163.72|163.64|163.67|163.59|357
1744299020000|2025-04-10 15:30:20|163.62|163.54|163.62|163.54|163.62|163.59|163.62|163.54|348
1744299030000|2025-04-10 15:30:30|163.57|163.49|163.52|163.44|163.62|163.54|163.52|163.44|469
1744299040000|2025-04-10 15:30:40|163.57||163.52||163.57||163.52||35
1744299050000|2025-04-10 15:30:50|163.47|163.39|163.47|163.39|163.47|163.39|163.47|163.39|273
1744299060000|2025-04-10 15:31:00|163.42|163.34|163.37|163.24|163.42|163.34|163.27|163.19|946
1744299070000|2025-04-10 15:31:10|163.32|163.29|163.47|163.39|163.52|163.39|163.32|163.24|697
1744299080000|2025-04-10 15:31:20|163.42|163.34|163.32|163.24|163.42|163.34|163.32|163.24|288
1744299090000|2025-04-10 15:31:30|163.27|163.19|163.12|162.99|163.27|163.19|163.12|162.99|584
1744299100000|2025-04-10 15:31:40|163.07|163.04|163.07|162.99|163.12|163.04|163.07|162.99|145
1744299110000|2025-04-10 15:31:50|163.12|163.04|162.97|162.89|163.12|163.04|162.97|162.89|405
1744299120000|2025-04-10 15:32:00|162.92|162.84|162.87|162.74|162.92|162.84|162.87|162.74|418
1744299130000|2025-04-10 15:32:10|162.92|162.84|162.97|162.89|163.02|162.89|162.92|162.84|296
1744299140000|2025-04-10 15:32:20|162.92|162.84|162.97|162.89|162.97|162.89|162.87|162.79|219
1744299150000|2025-04-10 15:32:30|163.02|162.94|163.12|163.04|163.12|163.04|162.97|162.89|830
1744299160000|2025-04-10 15:32:40|163.22|163.14|163.12|163.04|163.22|163.14|163.12|163.04|844
1744299170000|2025-04-10 15:32:50|163.17|163.09|163.02|162.94|163.17|163.09|162.97|162.89|243
1744299180000|2025-04-10 15:33:00|162.97|162.89|163.02|162.94|163.02|162.94|162.92|162.84|627
1744299190000|2025-04-10 15:33:10|163.07|162.99|163.02|162.94|163.07|162.99|163.02|162.94|192
1744299200000|2025-04-10 15:33:20|162.92|162.84|162.87|162.79|162.97|162.89|162.87|162.79|553
1744299210000|2025-04-10 15:33:30|162.92|162.84|162.87|162.79|162.92|162.84|162.87|162.79|138
1744299220000|2025-04-10 15:33:40|162.92|162.84|162.87|162.79|162.92|162.84|162.87|162.79|72
1744299230000|2025-04-10 15:33:50|162.82|162.74|162.87|162.79|162.87|162.79|162.82|162.74|129
1744299240000|2025-04-10 15:34:00|162.92|162.84|162.92|162.84|162.97|162.84|162.87|162.79|306
1744299250000|2025-04-10 15:34:10|163.02|162.89|163.12|163.04|163.12|163.04|162.97|162.89|767
1744299260000|2025-04-10 15:34:20|163.07|162.99|163.07|162.94|163.12|163.04|163.02|162.89|1961
1744299270000|2025-04-10 15:34:30|163.02|162.89|163.07|162.99|163.07|162.99|162.97|162.84|1049
1744299280000|2025-04-10 15:34:40|162.97|162.89|163.02|162.94|163.02|162.94|162.92|162.79|1561
1744299290000|2025-04-10 15:34:50|162.97|162.89|163.12|162.99|163.17|163.09|162.97|162.89|2459
1744299300000|2025-04-10 15:35:00|163.17|163.04|163.02|162.94|163.17|163.04|163.02|162.94|627
1744299310000|2025-04-10 15:35:10|163.07|162.99|162.92|162.84|163.07|162.99|162.87|162.79|680
1744299320000|2025-04-10 15:35:20|162.97|162.79|162.97|162.89|163.02|162.94|162.92|162.79|418
1744299330000|2025-04-10 15:35:30|162.92|162.84|162.87|162.79|162.97|162.89|162.82|162.74|363
1744299340000|2025-04-10 15:35:40|162.82|162.74|162.77|162.69|162.82|162.74|162.77|162.69|632
1744299350000|2025-04-10 15:35:50|162.82|162.74|162.72|162.64|162.82|162.74|162.72|162.64|340
1744299360000|2025-04-10 15:36:00|162.77|162.69|162.87|162.79|162.92|162.79|162.77|162.69|514
1744299370000|2025-04-10 15:36:10|162.82|162.74|162.82|162.74|162.87|162.79|162.82|162.74|126
1744299380000|2025-04-10 15:36:20|162.87|162.69|162.77|162.69|162.87|162.74|162.77|162.69|432
1744299390000|2025-04-10 15:36:30|162.72|162.64|162.77|162.69|162.82|162.74|162.72|162.64|352
1744299400000|2025-04-10 15:36:40|162.72|162.64|162.97|162.89|162.97|162.89|162.72|162.64|390
1744299410000|2025-04-10 15:36:50|163.02|162.94|163.02|162.94|163.02|162.94|162.92|162.84|222
1744299420000|2025-04-10 15:37:00|163.07|162.99|162.92|162.84|163.07|162.99|162.92|162.79|275
1744299430000|2025-04-10 15:37:10|162.82|162.74|162.87|162.79|162.87|162.79|162.82|162.74|116
1744299440000|2025-04-10 15:37:20|162.82|162.74|162.82|162.69|162.82|162.74|162.77|162.64|625
1744299450000|2025-04-10 15:37:30|162.77|162.64|162.72|162.64|162.77|162.64|162.67|162.59|418
1744299460000|2025-04-10 15:37:40|162.67|162.59|162.67|162.59|162.67|162.59|162.62|162.54|386
1744299470000|2025-04-10 15:37:50|162.72|162.64|162.77|162.69|162.77|162.69|162.67|162.59|436
1744299480000|2025-04-10 15:38:00|162.72|162.64|162.62|162.49|162.72|162.64|162.62|162.49|2944
1744299490000|2025-04-10 15:38:10|162.57|162.54|162.67|162.59|162.67|162.59|162.57|162.49|184
1744299500000|2025-04-10 15:38:20|162.72|162.64|162.67|162.59|162.72|162.64|162.67|162.59|55
1744299510000|2025-04-10 15:38:30|162.62|162.54|162.72|162.64|162.77|162.64|162.62|162.54|91
1744299520000|2025-04-10 15:38:40|162.77|162.69|162.77|162.69|162.87|162.74|162.77|162.69|46
1744299530000|2025-04-10 15:38:50|162.82|162.74|162.92|162.84|162.92|162.84|162.82|162.74|155
1744299540000|2025-04-10 15:39:00|162.87|162.79|162.87|162.79|162.87|162.79|162.82|162.74|231
1744299550000|2025-04-10 15:39:10|162.92|162.74|162.92|162.84|162.92|162.84|162.82|162.74|204
1744299560000|2025-04-10 15:39:20|162.87|162.79|162.87|162.79|162.97|162.89|162.87|162.79|489
1744299570000|2025-04-10 15:39:30|162.92|162.84|162.82|162.74|162.92|162.84|162.82|162.74|189
1744299580000|2025-04-10 15:39:40|162.77|162.69|162.67|162.59|162.77|162.69|162.67|162.59|119
1744299590000|2025-04-10 15:39:50|162.72|162.64|162.72|162.64|162.72|162.64|162.72|162.64|121
1744299600000|2025-04-10 15:40:00|162.67|162.59|162.77|162.69|162.77|162.69|162.67|162.59|134
1744299610000|2025-04-10 15:40:10|162.72|162.64|162.77|162.64|162.77|162.69|162.72|162.64|62
1744299620000|2025-04-10 15:40:20|162.72|162.59|162.67|162.59|162.72|162.64|162.67|162.59|70
1744299630000|2025-04-10 15:40:30|162.72|162.64|162.67|162.59|162.72|162.64|162.67|162.59|72
1744299640000|2025-04-10 15:40:40|162.72|162.64|162.77|162.69|162.77|162.69|162.67|162.59|712
1744299650000|2025-04-10 15:40:50|162.72|162.59|162.72|162.59|162.77|162.69|162.67|162.59|660
1744299660000|2025-04-10 15:41:00|162.67|162.64|162.82|162.69|162.82|162.69|162.67|162.64|18
1744299670000|2025-04-10 15:41:10|162.77|162.74|162.72|162.59|162.77|162.74|162.72|162.59|35
1744299680000|2025-04-10 15:41:20|162.67|162.64|162.77|162.69|162.87|162.74|162.67|162.64|85
1744299690000|2025-04-10 15:41:30|162.82|162.74|162.87|162.74|162.87|162.79|162.82|162.74|33
1744299700000|2025-04-10 15:41:40|162.82|162.79|162.67|162.59|162.82|162.79|162.67|162.59|143
1744299710000|2025-04-10 15:41:50|162.62|162.54|162.57|162.49|162.67|162.54|162.57|162.49|179
1744299720000|2025-04-10 15:42:00|162.62|162.54|162.62|162.54|162.62|162.54|162.57|162.49|444
1744299730000|2025-04-10 15:42:10|162.67|162.59|162.77|162.69|162.77|162.69|162.62|162.54|209
1744299740000|2025-04-10 15:42:20|162.82|162.74|162.87|162.74|162.87|162.74|162.77|162.74|43
1744299750000|2025-04-10 15:42:30|162.82|162.69|162.82|162.69|162.82|162.69|162.77|162.64|76
1744299760000|2025-04-10 15:42:40|162.87|162.74|162.87|162.74|162.87|162.79|162.82|162.74|2
1744299770000|2025-04-10 15:42:50|162.82|162.79|162.77|162.69|162.82|162.79|162.77|162.69|27
1744299780000|2025-04-10 15:43:00|162.72|162.64|162.82|162.69|162.82|162.69|162.72|162.59|8
1744299790000|2025-04-10 15:43:10|162.87|162.74|162.82|162.69|162.87|162.79|162.77|162.64|18
1744299800000|2025-04-10 15:43:20|162.77|162.74|162.82|162.69|162.82|162.74|162.77|162.69|15
1744299810000|2025-04-10 15:43:30|162.77|162.64|162.72|162.64|162.82|162.64|162.67|162.59|43
1744299820000|2025-04-10 15:43:40|162.77|162.69|162.72|162.64|162.77|162.69|162.72|162.64|210
1744299830000|2025-04-10 15:43:50|162.77|162.69|162.77|162.64|162.77|162.69|162.72|162.64|44
1744299840000|2025-04-10 15:44:00|162.72|162.59|162.47|162.39|162.72|162.64|162.47|162.39|340
1744299850000|2025-04-10 15:44:10|162.42|162.34|162.52|162.39|162.52|162.39|162.42|162.34|273
1744299860000|2025-04-10 15:44:20|162.57|162.44|162.52|162.44|162.57|162.49|162.52|162.44|90
1744299870000|2025-04-10 15:44:30|162.47|162.39|162.47|162.39|162.47|162.39|162.47|162.39|83
1744299880000|2025-04-10 15:44:40|162.52|162.34|162.42|162.34|162.52|162.39|162.42|162.34|37
1744299890000|2025-04-10 15:44:50|162.37|162.29|162.37|162.29|162.37|162.34|162.32|162.24|164
1744299900000|2025-04-10 15:45:00|162.32|162.24|162.22|162.14|162.37|162.24|162.22|162.14|116
1744299910000|2025-04-10 15:45:10|162.27|162.19|162.22|162.14|162.27|162.19|162.22|162.14|186
1744299920000|2025-04-10 15:45:20|162.17|162.09|162.22|162.09|162.27|162.19|162.17|162.09|1230
1744299930000|2025-04-10 15:45:30|162.17|162.04|162.17|162.04|162.17|162.04|162.07|161.99|989
1744299940000|2025-04-10 15:45:40|162.22|162.09|162.32|162.24|162.32|162.24|162.22|162.09|162
1744299950000|2025-04-10 15:45:50|162.42|162.34|162.47|162.39|162.52|162.39|162.42|162.34|242
1744299960000|2025-04-10 15:46:00|162.42|162.34|162.37|162.29|162.47|162.39|162.37|162.29|7
1744299970000|2025-04-10 15:46:10|162.42|162.34|162.42|162.34|162.47|162.34|162.37|162.34|3
1744299980000|2025-04-10 15:46:20|162.47|162.39|162.32|162.24|162.47|162.39|162.32|162.24|6
1744299990000|2025-04-10 15:46:30|162.37|162.29|162.32|162.24|162.42|162.34|162.32|162.24|250
1744300000000|2025-04-10 15:46:40|162.27|162.19|162.32|162.24|162.32|162.24|162.27|162.19|15
1744300010000|2025-04-10 15:46:50|162.37|162.19|162.32|162.24|162.42|162.29|162.32|162.19|148
1744300020000|2025-04-10 15:47:00|162.37|162.19|162.32|162.24|162.37|162.29|162.32|162.19|21
1744300030000|2025-04-10 15:47:10|162.27|162.19|162.27|162.14|162.32|162.24|162.22|162.14|6
1744300040000|2025-04-10 15:47:20|162.22|162.19|162.27|162.19|162.27|162.19|162.22|162.14|2
1744300050000|2025-04-10 15:47:30|162.22|162.14|162.22|162.09|162.27|162.19|162.17|162.09|21
1744300060000|2025-04-10 15:47:40|162.17|162.04|162.07|161.99|162.17|162.04|162.07|161.94|131
1744300070000|2025-04-10 15:47:50|162.12|162.04|162.02|161.94|162.12|162.04|162.02|161.89|21
1744300080000|2025-04-10 15:48:00|161.97|161.89|161.97|161.89|161.97|161.94|161.97|161.89|6
1744300090000|2025-04-10 15:48:10|161.92|161.79|161.87|161.74|161.92|161.79|161.82|161.74|20
1744300100000|2025-04-10 15:48:20|161.82|161.79|161.92|161.84|161.92|161.84|161.82|161.79|4
1744300110000|2025-04-10 15:48:30|161.87|161.79|161.92|161.84|161.92|161.84|161.87|161.79|10
1744300120000|2025-04-10 15:48:40|161.97|161.79|161.97|161.89|161.97|161.89|161.92|161.79|14
1744300130000|2025-04-10 15:48:50|161.92|161.84|161.87|161.79|161.92|161.89|161.87|161.74|7
1744300140000|2025-04-10 15:49:00|161.97|161.74|161.97|161.89|161.97|161.89|161.97|161.74|186
1744300150000|2025-04-10 15:49:10|161.92|161.84|161.97|161.89|161.97|161.89|161.92|161.84|22
1744300160000|2025-04-10 15:49:20|161.92|161.84|162.12|161.99|162.12|161.99|161.92|161.84|209
1744300170000|2025-04-10 15:49:30|162.07|162.04|162.12|161.99|162.17|162.04|162.07|161.99|154
1744300180000|2025-04-10 15:49:40|162.07|162.04|162.17|162.04|162.17|162.04|162.07|161.99|10
1744300190000|2025-04-10 15:49:50|162.12|161.99|162.07|161.99|162.12|161.99|162.07|161.99|358
1744300200000|2025-04-10 15:50:00|161.92|161.79|161.92|161.84|161.97|161.89|161.87|161.79|176
1744300210000|2025-04-10 15:50:10|161.87|161.79|161.77|161.64|161.87|161.79|161.77|161.64|69
1744300220000|2025-04-10 15:50:20|161.72|161.69|161.82|161.74|161.92|161.84|161.72|161.69|77
1744300230000|2025-04-10 15:50:30|161.87|161.69|161.82|161.69|161.87|161.79|161.77|161.69|32
1744300240000|2025-04-10 15:50:40|161.77|161.74|161.82|161.74|161.87|161.74|161.77|161.69|16
1744300250000|2025-04-10 15:50:50|161.87|161.69|161.87|161.74|161.87|161.74|161.77|161.69|11
1744300260000|2025-04-10 15:51:00|161.82|161.69|161.67|161.59|161.82|161.69|161.67|161.59|2
1744300270000|2025-04-10 15:51:10|161.62|161.54|161.57|161.49|161.67|161.54|161.57|161.49|132
1744300280000|2025-04-10 15:51:20|161.62|161.44|161.52|161.39|161.62|161.44|161.52|161.39|68
1744300290000|2025-04-10 15:51:30|161.47|161.34|161.47|161.39|161.52|161.44|161.47|161.34|11
1744300300000|2025-04-10 15:51:40|161.42|161.34|161.37|161.29|161.42|161.34|161.37|161.29|142
1744300310000|2025-04-10 15:51:50|161.42|161.34|161.37|161.29|161.42|161.34|161.32|161.24|132
1744300320000|2025-04-10 15:52:00|161.32|161.24|161.32|161.24|161.37|161.29|161.32|161.24|4
1744300330000|2025-04-10 15:52:10|161.37|161.29|161.22|161.14|161.37|161.29|161.22|161.14|44
1744300340000|2025-04-10 15:52:20|161.27|161.19|161.27|161.19|161.32|161.24|161.27|161.19|31
1744300350000|2025-04-10 15:52:30|161.32|161.14|161.12|161.04|161.32|161.19|161.07|160.99|92
1744300360000|2025-04-10 15:52:40|161.07|160.99|161.12|161.04|161.17|161.09|161.07|160.99|24
1744300370000|2025-04-10 15:52:50|161.07|160.99|161.32|161.19|161.32|161.19|161.07|160.99|70
1744300380000|2025-04-10 15:53:00|161.27|161.14|161.22|161.14|161.32|161.14|161.22|161.14|27
1744300390000|2025-04-10 15:53:10|161.27|161.09|161.27|161.14|161.27|161.19|161.22|161.09|13
1744300400000|2025-04-10 15:53:20|161.32|161.19|161.37|161.24|161.37|161.24|161.27|161.19|12
1744300410000|2025-04-10 15:53:30|161.42|161.29|161.42|161.34|161.42|161.34|161.37|161.24|28
1744300420000|2025-04-10 15:53:40|161.52|161.39|161.42|161.34|161.52|161.39|161.42|161.34|17
1744300430000|2025-04-10 15:53:50|161.47|161.29|161.42|161.34|161.47|161.34|161.42|161.29|21
1744300440000|2025-04-10 15:54:00|161.37|161.29|161.42|161.34|161.47|161.34|161.37|161.29|13
1744300450000|2025-04-10 15:54:10|161.47|161.39|161.72|161.64|161.77|161.64|161.47|161.39|40
1744300460000|2025-04-10 15:54:20|161.77|161.69|161.87|161.79|161.92|161.79|161.72|161.69|41
1744300470000|2025-04-10 15:54:30|161.92|161.84|161.82|161.74|161.92|161.84|161.82|161.74|17
1744300480000|2025-04-10 15:54:40|161.87|161.69|161.82|161.74|161.87|161.74|161.82|161.69|1
1744300490000|2025-04-10 15:54:50|161.77|161.69|161.97|161.84|161.97|161.84|161.77|161.69|7
1744300500000|2025-04-10 15:55:00|162.02|161.89|162.12|162.04|162.12|162.04|161.97|161.89|55
1744300510000|2025-04-10 15:55:10|162.07|161.99|162.12|161.99|162.12|162.04|162.02|161.94|8
1744300520000|2025-04-10 15:55:20|162.07|162.04|162.02|161.94|162.12|162.04|162.02|161.94|3
1744300530000|2025-04-10 15:55:30|161.97|161.89|161.92|161.79|161.97|161.89|161.92|161.79|22
1744300540000|2025-04-10 15:55:40|161.87|161.74|161.77|161.64|161.87|161.79|161.77|161.64|9
1744300550000|2025-04-10 15:55:50|161.72|161.69|161.77|161.69|161.82|161.74|161.72|161.64|3310
1744300560000|2025-04-10 15:56:00|161.72|161.64|161.77|161.64|161.77|161.69|161.72|161.64|0
1744300570000|2025-04-10 15:56:10|161.72|161.69|161.62|161.54|161.72|161.69|161.62|161.49|6
1744300580000|2025-04-10 15:56:20|161.67|161.49|161.52|161.39|161.67|161.54|161.52|161.39|23
1744300590000|2025-04-10 15:56:30|161.47|161.34|161.42|161.29|161.47|161.34|161.37|161.24|27
1744300600000|2025-04-10 15:56:40|161.37|161.34|161.32|161.19|161.42|161.34|161.32|161.19|30
1744300610000|2025-04-10 15:56:50|161.37|161.24|161.32|161.24|161.37|161.29|161.32|161.24|21
1744300620000|2025-04-10 15:57:00|161.37|161.29|161.37|161.29|161.42|161.29|161.32|161.24|27
1744300630000|2025-04-10 15:57:10|161.42|161.24|161.42|161.29|161.47|161.34|161.37|161.24|8
1744300640000|2025-04-10 15:57:20|161.37|161.34|161.37|161.29|161.42|161.34|161.37|161.29|0
1744300650000|2025-04-10 15:57:30|161.42|161.34|161.32|161.24|161.42|161.34|161.32|161.24|35
1744300660000|2025-04-10 15:57:40|161.27|161.19|161.22|161.14|161.32|161.19|161.22|161.14|11
1744300670000|2025-04-10 15:57:50|161.27|161.19|161.27|161.14|161.27|161.19|161.22|161.14|1
1744300680000|2025-04-10 15:58:00|161.32|161.19|161.32|161.19|161.37|161.24|161.22|161.14|4
1744300690000|2025-04-10 15:58:10|161.37|161.24|161.22|161.14|161.37|161.29|161.22|161.14|10
1744300700000|2025-04-10 15:58:20|161.17|161.09|161.07|160.94|161.17|161.09|161.07|160.94|17
1744300710000|2025-04-10 15:58:30|161.12|160.99|161.17|161.09|161.17|161.09|161.07|160.94|2
1744300720000|2025-04-10 15:58:40|161.22|161.14|161.22|161.14|161.22|161.14|161.17|161.09|68
1744300730000|2025-04-10 15:58:50|161.27|161.19|161.32|161.24|161.37|161.24|161.22|161.14|2
1744300740000|2025-04-10 15:59:00|161.37|161.29|161.42|161.29|161.47|161.34|161.37|161.29|6
1744300750000|2025-04-10 15:59:10|161.37|161.34|161.42|161.29|161.47|161.34|161.37|161.29|8
1744300760000|2025-04-10 15:59:20|161.37|161.34|161.47|161.39|161.47|161.39|161.37|161.29|32
1744300770000|2025-04-10 15:59:30|161.52|161.44|161.52|161.39|161.52|161.44|161.47|161.39|21
1744300780000|2025-04-10 15:59:40|161.47|161.44|161.37|161.29|161.52|161.44|161.37|161.29|9
1744300790000|2025-04-10 15:59:50|161.42||161.37||161.42||161.37||0
1744300800000|2025-04-10 16:00:00|161.42|161.24|161.62|161.54|161.82|161.74|161.37|161.24|103
1744300810000|2025-04-10 16:00:10|161.67|161.49|161.57|161.49|161.67|161.49|161.52|161.44|22
1744300820000|2025-04-10 16:00:20|161.62|161.44|161.47|161.34|161.62|161.49|161.42|161.34|46
1744300830000|2025-04-10 16:00:30|161.42|161.29|161.32|161.24|161.47|161.39|161.32|161.24|58
1744300840000|2025-04-10 16:00:40|161.37|161.29|161.42|161.29|161.42|161.34|161.37|161.24|4
1744300850000|2025-04-10 16:00:50|161.37|161.24|161.37|161.29|161.42|161.34|161.37|161.24|69
1744300860000|2025-04-10 16:01:00|161.42|161.34|161.32|161.24|161.47|161.34|161.32|161.24|33
1744300870000|2025-04-10 16:01:10|161.37|161.29|161.27|161.14|161.42|161.29|161.27|161.14|309
1744300880000|2025-04-10 16:01:20|161.22|161.09|161.17|161.09|161.27|161.14|161.17|161.09|9
1744300890000|2025-04-10 16:01:30|161.12|161.04|161.12|160.99|161.17|161.09|161.07|160.99|15
1744300900000|2025-04-10 16:01:40|161.07|160.94|161.07|160.94|161.12|160.99|161.07|160.94|2
1744300910000|2025-04-10 16:01:50|161.02|160.89|161.02|160.94|161.02|160.94|160.97|160.84|4
1744300920000|2025-04-10 16:02:00|161.07|160.89|161.02|160.94|161.12|161.04|161.02|160.89|10
1744300930000|2025-04-10 16:02:10|161.07|160.99|161.02|160.94|161.07|160.99|160.97|160.89|2
1744300940000|2025-04-10 16:02:20|161.07|160.89|161.07|160.99|161.12|160.99|161.02|160.89|0
1744300950000|2025-04-10 16:02:30|161.12|161.04|161.07|160.99|161.17|161.04|161.02|160.94|52
1744300960000|2025-04-10 16:02:40|161.12|160.94|161.02|160.94|161.17|161.04|161.02|160.94|3
1744300970000|2025-04-10 16:02:50|161.07|160.99|161.12|160.99|161.12|160.99|161.02|160.94|0
1744300980000|2025-04-10 16:03:00|161.07|161.04|161.07|160.94|161.12|161.04|161.02|160.94|12
1744300990000|2025-04-10 16:03:10|161.12|160.99|161.07|160.99|161.12|161.04|161.07|160.94|2
1744301000000|2025-04-10 16:03:20|161.02|160.94|160.97|160.84|161.02|160.94|160.92|160.79|2
1744301010000|2025-04-10 16:03:30|160.92|160.79|160.77|160.69|160.97|160.84|160.77|160.69|24
1744301020000|2025-04-10 16:03:40|160.82|160.64|160.82|160.69|160.82|160.74|160.77|160.64|0
1744301030000|2025-04-10 16:03:50|160.77|160.59|160.67|160.59|160.77|160.64|160.67|160.59|14
1744301040000|2025-04-10 16:04:00|160.72|160.64|160.67|160.59|160.77|160.69|160.67|160.59|15
1744301050000|2025-04-10 16:04:10|160.72|160.64|160.87|160.79|160.92|160.79|160.67|160.59|2
1744301060000|2025-04-10 16:04:20|160.92|160.74|160.87|160.79|160.92|160.84|160.87|160.74|14
1744301070000|2025-04-10 16:04:30|160.92|160.74|160.82|160.74|160.92|160.79|160.77|160.69|29
1744301080000|2025-04-10 16:04:40|160.87|160.69|160.92|160.79|160.92|160.79|160.77|160.64|299
1744301090000|2025-04-10 16:04:50|160.87|160.84|160.72|160.59|160.87|160.84|160.72|160.59|46
1744301100000|2025-04-10 16:05:00|160.67|160.64|160.72|160.59|160.77|160.69|160.67|160.59|25
1744301110000|2025-04-10 16:05:10|160.67|160.64|160.72|160.59|160.72|160.64|160.67|160.54|23
1744301120000|2025-04-10 16:05:20|160.67|160.54|160.62|160.49|160.72|160.59|160.62|160.49|0
1744301130000|2025-04-10 16:05:30|160.52|160.54|160.42|160.34|160.52|160.54|160.42|160.34|271
1744301140000|2025-04-10 16:05:40|160.37|160.29|160.42|160.29|160.42|160.34|160.37|160.24|34
1744301150000|2025-04-10 16:05:50|160.37|160.34|160.47|160.39|160.47|160.39|160.37|160.29|14
1744301160000|2025-04-10 16:06:00|160.42|160.34|160.32|160.24|160.42|160.34|160.32|160.24|21
1744301170000|2025-04-10 16:06:10|160.37|160.29|160.32|160.24|160.42|160.34|160.32|160.24|239
1744301180000|2025-04-10 16:06:20|160.37|160.29|160.32|160.24|160.37|160.29|160.32|160.24|31
1744301190000|2025-04-10 16:06:30|160.37|160.29|160.47|160.39|160.52|160.44|160.37|160.29|167
1744301200000|2025-04-10 16:06:40|160.52|160.44|160.57|160.44|160.57|160.44|160.47|160.39|46
1744301210000|2025-04-10 16:06:50|160.52|160.49|160.62|160.54|160.62|160.54|160.52|160.44|6
1744301220000|2025-04-10 16:07:00|160.67|160.49|160.77|160.64|160.77|160.69|160.62|160.49|40
1744301230000|2025-04-10 16:07:10|160.72|160.59|160.72|160.64|160.77|160.69|160.72|160.59|2
1744301240000|2025-04-10 16:07:20|160.77|160.59|160.72|160.64|160.77|160.64|160.67|160.54|0
1744301250000|2025-04-10 16:07:30|160.67|160.59|160.87|160.79|160.87|160.79|160.67|160.59|8
1744301260000|2025-04-10 16:07:40|160.82|160.74|160.87|160.74|160.87|160.74|160.82|160.74|15
1744301270000|2025-04-10 16:07:50|160.92|160.79|160.92|160.79|160.97|160.84|160.87|160.74|4
1744301280000|2025-04-10 16:08:00|160.97|160.84|161.02|160.89|161.02|160.94|160.97|160.84|21
1744301290000|2025-04-10 16:08:10|160.97|160.84|161.07|160.99|161.12|160.99|160.97|160.84|27
1744301300000|2025-04-10 16:08:20|161.12|160.94|160.97|160.89|161.12|160.99|160.97|160.89|17
1744301310000|2025-04-10 16:08:30|161.02|160.84|160.97|160.84|161.02|160.84|160.92|160.79|5
1744301320000|2025-04-10 16:08:40|160.92|160.89|160.97|160.84|160.97|160.89|160.92|160.84|23
1744301330000|2025-04-10 16:08:50|161.02|160.89|161.02|160.94|161.07|160.94|160.97|160.89|6
1744301340000|2025-04-10 16:09:00|161.07|160.89|161.02|160.89|161.07|160.94|160.97|160.89|0
1744301350000|2025-04-10 16:09:10|161.07|160.94|161.17|161.04|161.17|161.09|161.02|160.94|7
1744301360000|2025-04-10 16:09:20|161.12|161.09|161.22|161.14|161.22|161.14|161.12|161.04|20
1744301370000|2025-04-10 16:09:30|161.17|161.09|161.17|161.04|161.22|161.09|161.07|160.99|229
1744301380000|2025-04-10 16:09:40|161.12|161.09|161.07|160.99|161.17|161.09|161.07|160.94|10
1744301390000|2025-04-10 16:09:50|161.12|160.94|161.02|160.94|161.12|160.99|161.02|160.94|9
1744301400000|2025-04-10 16:10:00|160.97|160.89|161.02|160.89|161.07|160.99|160.97|160.84|11
1744301410000|2025-04-10 16:10:10|160.97|160.84|160.77|160.69|160.97|160.89|160.77|160.69|45
1744301420000|2025-04-10 16:10:20||160.64||160.69||160.69||160.64|10
1744301430000|2025-04-10 16:10:30|160.82|160.64|160.77|160.69|160.82|160.74|160.77|160.64|1
1744301440000|2025-04-10 16:10:40|160.72|160.64|160.82|160.74|160.82|160.74|160.72|160.59|35
1744301450000|2025-04-10 16:10:50|160.87|160.79|160.82|160.74|160.92|160.79|160.82|160.69|18
1744301460000|2025-04-10 16:11:00|160.87|160.79|160.82|160.69|160.87|160.79|160.77|160.64|11
1744301470000|2025-04-10 16:11:10|160.77|160.74|160.82|160.69|160.87|160.74|160.77|160.69|2
1744301480000|2025-04-10 16:11:20|160.77|160.74|160.97|160.89|160.97|160.89|160.77|160.69|107
1744301490000|2025-04-10 16:11:30|160.92|160.84|160.97|160.84|160.97|160.89|160.92|160.79|4
1744301500000|2025-04-10 16:11:40|161.07|160.89|161.07|160.99|161.07|160.99|161.02|160.84|7
1744301510000|2025-04-10 16:11:50|161.12|161.04|161.27|161.19|161.32|161.19|161.12|161.04|54
1744301520000|2025-04-10 16:12:00|161.32|161.24|161.22|161.14|161.32|161.24|161.22|161.14|33
1744301530000|2025-04-10 16:12:10|161.17|161.09|161.22|161.14|161.22|161.14|161.07|160.99|23
1744301540000|2025-04-10 16:12:20|161.17|161.09|161.17|161.09|161.22|161.14|161.12|161.04|7
1744301550000|2025-04-10 16:12:30|161.12|161.04|161.12|161.04|161.17|161.09|161.07|160.99|4
1744301560000|2025-04-10 16:12:40|161.17|161.09|161.22|161.09|161.27|161.14|161.17|161.04|26
1744301570000|2025-04-10 16:12:50|161.17|161.14|161.17|161.04|161.22|161.14|161.12|161.04|35
1744301580000|2025-04-10 16:13:00|161.12|161.09|161.02|160.94|161.22|161.09|161.02|160.94|4
1744301590000|2025-04-10 16:13:10|160.97|160.89|160.97|160.84|161.07|160.99|160.92|160.84|20
1744301600000|2025-04-10 16:13:20|161.02|160.89|160.97|160.89|161.07|160.94|160.97|160.89|4
1744301610000|2025-04-10 16:13:30|161.02|160.84|160.92|160.84|161.02|160.89|160.92|160.84|7
1744301620000|2025-04-10 16:13:40|160.97|160.79|160.92|160.79|160.97|160.84|160.87|160.74|3
1744301630000|2025-04-10 16:13:50|160.87|160.84|160.97|160.89|160.97|160.89|160.87|160.84|12
1744301640000|2025-04-10 16:14:00|160.92|160.84|160.82|160.74|160.92|160.84|160.82|160.74|35
1744301650000|2025-04-10 16:14:10|160.87||160.82||160.87||160.82||0
1744301660000|2025-04-10 16:14:20|160.87|160.69|160.77|160.69|160.87|160.74|160.77|160.69|2
1744301670000|2025-04-10 16:14:30|160.72|160.64|160.72|160.64|160.77|160.69|160.72|160.59|5
1744301680000|2025-04-10 16:14:40|160.67|160.59|160.67|160.59|160.72|160.59|160.62|160.49|23
1744301690000|2025-04-10 16:14:50|160.62|160.54|160.67|160.54|160.67|160.59|160.62|160.49|4
1744301700000|2025-04-10 16:15:00|160.62|160.49|160.62|160.54|160.67|160.54|160.57|160.44|8
1744301710000|2025-04-10 16:15:10|160.57|160.49|160.42|160.34|160.57|160.49|160.42|160.34|37
1744301720000|2025-04-10 16:15:20|160.37|160.29|160.37|160.29|160.37|160.29|160.32|160.24|63
1744301730000|2025-04-10 16:15:30|160.47|160.39|160.52|160.44|160.57|160.49|160.47|160.39|181
1744301740000|2025-04-10 16:15:40|160.47|160.39|160.42|160.34|160.52|160.39|160.42|160.34|8
1744301750000|2025-04-10 16:15:50|160.47|160.29|160.37|160.29|160.47|160.39|160.37|160.29|2
1744301760000|2025-04-10 16:16:00|160.32|160.24|160.32|160.19|160.37|160.29|160.27|160.19|7
1744301770000|2025-04-10 16:16:10|160.37|160.24|160.32|160.24|160.37|160.24|160.27|160.19|3
1744301780000|2025-04-10 16:16:20|160.27|160.19|160.22|160.14|160.27|160.24|160.22|160.14|8
1744301790000|2025-04-10 16:16:30|160.27|160.19|160.32|160.19|160.32|160.19|160.22|160.19|2
1744301800000|2025-04-10 16:16:40|160.37|160.24|160.37|160.24|160.37|160.24|160.27|160.19|6
1744301810000|2025-04-10 16:16:50|160.42|160.29|160.42|160.34|160.42|160.34|160.32|160.24|0
1744301820000|2025-04-10 16:17:00|160.37|160.29|160.37|160.29|160.42|160.34|160.37|160.29|0
1744301830000|2025-04-10 16:17:10|160.42|160.24|160.32|160.24|160.42|160.29|160.32|160.19|18
1744301840000|2025-04-10 16:17:20|160.27|160.19|160.17|160.09|160.27|160.24|160.17|160.09|22
1744301850000|2025-04-10 16:17:30|160.22|160.14|160.22|160.14|160.27|160.14|160.17|160.09|2
1744301860000|2025-04-10 16:17:40||160.09||160.14||160.14||160.09|0
1744301870000|2025-04-10 16:17:50|160.17|160.09|160.17|160.09|160.22|160.14|160.17|160.09|10
1744301880000|2025-04-10 16:18:00|160.12|160.04|160.02|159.89|160.12|160.04|159.97|159.84|134
1744301890000|2025-04-10 16:18:10|159.97|159.94|159.92|159.79|160.02|159.94|159.87|159.79|28
1744301900000|2025-04-10 16:18:20|159.87|159.84|159.97|159.89|160.02|159.94|159.87|159.79|14
1744301910000|2025-04-10 16:18:30|160.02|159.94|159.97|159.89|160.07|159.94|159.97|159.84|35
1744301920000|2025-04-10 16:18:40|160.02|159.94|160.07|159.99|160.12|159.99|160.02|159.89|84
1744301930000|2025-04-10 16:18:50|160.12|159.94|160.07|159.99|160.12|159.99|159.97|159.89|46
1744301940000|2025-04-10 16:19:00|160.02|159.94|160.02|159.89|160.07|159.99|159.92|159.84|32
1744301950000|2025-04-10 16:19:10|160.07|159.94|160.07|159.94|160.07|159.99|160.02|159.89|13
1744301960000|2025-04-10 16:19:20|160.17|159.99|160.12|160.04|160.17|160.09|160.12|159.99|7
1744301970000|2025-04-10 16:19:30|160.07|159.99|160.12|159.99|160.17|160.04|160.07|159.99|0
1744301980000|2025-04-10 16:19:40|160.07|159.94|160.12|159.99|160.17|160.04|160.07|159.94|12
1744301990000|2025-04-10 16:19:50|160.17|160.04|160.27|160.19|160.27|160.19|160.12|160.04|23
1744302000000|2025-04-10 16:20:00|160.22|160.14|160.12|160.04|160.22|160.14|160.12|160.04|31
1744302010000|2025-04-10 16:20:10|160.17|160.09|160.12|159.99|160.22|160.09|160.07|159.99|19
1744302020000|2025-04-10 16:20:20|160.07|159.94|160.22|160.09|160.22|160.09|160.07|159.94|7
1744302030000|2025-04-10 16:20:30|160.17|160.04|160.12|160.04|160.22|160.09|160.12|159.99|0
1744302040000|2025-04-10 16:20:40|160.07|159.99|160.07|159.94|160.07|159.99|160.02|159.94|71
1744302050000|2025-04-10 16:20:50|160.02|159.99|159.87|159.79|160.02|159.99|159.87|159.79|154
1744302060000|2025-04-10 16:21:00|159.82|159.74|159.77|159.69|159.87|159.79|159.77|159.69|219
1744302070000|2025-04-10 16:21:10|159.72|159.64|159.47|159.39|159.72|159.64|159.47|159.39|171
1744302080000|2025-04-10 16:21:20|159.42|159.34|159.37|159.24|159.42|159.39|159.37|159.24|109
1744302090000|2025-04-10 16:21:30|159.32|159.29|159.47|159.34|159.47|159.34|159.32|159.29|118
1744302100000|2025-04-10 16:21:40|159.42|159.29|159.32|159.24|159.47|159.34|159.32|159.24|126
1744302110000|2025-04-10 16:21:50|||||||||227
1744302120000|2025-04-10 16:22:00|159.27|159.19|159.32|159.19|159.42|159.29|159.27|159.19|423
1744302130000|2025-04-10 16:22:10|159.37|159.24|159.27|159.14|159.37|159.29|159.27|159.14|236
1744302140000|2025-04-10 16:22:20|159.22|159.09|159.17|159.04|159.22|159.09|159.17|159.04|89
1744302150000|2025-04-10 16:22:30|159.12|158.99|159.12|158.99|159.12|158.99|159.02|158.89|362
1744302160000|2025-04-10 16:22:40|159.07|158.94|158.97|158.84|159.07|158.99|158.97|158.84|101
1744302170000|2025-04-10 16:22:50|158.92|158.79|158.77|158.69|158.92|158.79|158.77|158.69|234
1744302180000|2025-04-10 16:23:00|158.72|158.64|158.72|158.64|158.77|158.69|158.72|158.64|110
1744302190000|2025-04-10 16:23:10|158.77|158.69|159.02|158.94|159.02|158.94|158.77|158.69|82
1744302200000|2025-04-10 16:23:20|159.07|158.99|159.27|159.14|159.27|159.14|159.07|158.94|27
1744302210000|2025-04-10 16:23:30|159.32|159.19|159.17|159.09|159.37|159.24|159.17|159.09|91
1744302220000|2025-04-10 16:23:40|159.12|159.04|159.32|159.19|159.32|159.19|159.12|159.04|49
1744302230000|2025-04-10 16:23:50|159.27|159.24|159.27|159.19|159.37|159.24|159.27|159.19|1
1744302240000|2025-04-10 16:24:00|159.32|159.24|159.52|159.39|159.52|159.39|159.32|159.24|33
1744302250000|2025-04-10 16:24:10|159.57|159.44|159.32|159.24|159.57|159.49|159.32|159.19|106
1744302260000|2025-04-10 16:24:20|159.37|159.29|159.47|159.34|159.47|159.34|159.32|159.24|3
1744302270000|2025-04-10 16:24:30|159.42|159.29|159.67|159.54|159.67|159.59|159.42|159.29|162
1744302280000|2025-04-10 16:24:40|159.62|159.59|159.67|159.54|159.72|159.59|159.62|159.49|41
1744302290000|2025-04-10 16:24:50|159.62|159.59|159.67|159.54|159.72|159.59|159.62|159.54|28
1744302300000|2025-04-10 16:25:00|159.62|159.49|159.52|159.39|159.62|159.49|159.52|159.39|92
1744302310000|2025-04-10 16:25:10|159.47|159.34|159.57|159.44|159.57|159.44|159.42|159.29|20
1744302320000|2025-04-10 16:25:20|159.52|159.39|159.32|159.19|159.57|159.39|159.27|159.19|45
1744302330000|2025-04-10 16:25:30|159.27|159.14|159.32|159.19|159.32|159.19|159.22|159.14|13
1744302340000|2025-04-10 16:25:40|159.37|159.24|159.32|159.19|159.42|159.29|159.27|159.19|4
1744302350000|2025-04-10 16:25:50|159.27|159.14|159.22|159.14|159.27|159.14|159.22|159.14|0
1744302360000|2025-04-10 16:26:00|159.17|159.09|159.17|159.04|159.17|159.09|159.12|158.99|28
1744302370000|2025-04-10 16:26:10|159.12|158.99|159.22|159.09|159.22|159.09|159.12|158.99|30
1744302380000|2025-04-10 16:26:20|159.27|159.14|159.32|159.19|159.32|159.19|159.22|159.09|17
1744302390000|2025-04-10 16:26:30|159.27|159.24|159.17|159.04|159.32|159.24|159.12|159.04|99
1744302400000|2025-04-10 16:26:40|159.22|159.09|159.17|159.04|159.22|159.14|159.07|158.99|257
1744302410000|2025-04-10 16:26:50|159.12|159.09|159.22|159.09|159.22|159.09|159.12|159.04|159
1744302420000|2025-04-10 16:27:00|159.17|159.04|159.07|158.94|159.17|159.04|158.92|158.84|131
1744302430000|2025-04-10 16:27:10|159.02|158.89|159.07|158.94|159.07|158.94|158.92|158.84|30
1744302440000|2025-04-10 16:27:20|159.12|158.99|159.02|158.89|159.12|158.99|159.02|158.89|105
1744302450000|2025-04-10 16:27:30|158.97|158.84|158.97|158.84|158.97|158.89|158.92|158.79|6
1744302460000|2025-04-10 16:27:40|158.92|158.79|158.92|158.84|159.02|158.89|158.87|158.79|29
1744302470000|2025-04-10 16:27:50|158.97|158.79|159.02|158.89|159.02|158.89|158.92|158.79|23
1744302480000|2025-04-10 16:28:00|159.07|158.94|159.07|158.94|159.12|158.94|159.02|158.89|4
1744302490000|2025-04-10 16:28:10|159.02|158.89|159.02|158.89|159.02|158.89|158.92|158.84|7
1744302500000|2025-04-10 16:28:20|159.07|158.94|159.07|158.94|159.07|158.94|159.07|158.94|4
1744302510000|2025-04-10 16:28:30|159.02|158.99|159.22|159.09|159.22|159.09|159.02|158.94|20
1744302520000|2025-04-10 16:28:40|159.27|159.14|159.32|159.14|159.32|159.19|159.22|159.14|0
1744302530000|2025-04-10 16:28:50|159.37|159.19|159.42|159.34|159.47|159.39|159.32|159.19|15
1744302540000|2025-04-10 16:29:00|159.47|159.39|159.62|159.49|159.62|159.49|159.47|159.34|0
1744302550000|2025-04-10 16:29:10|159.57|159.44|159.72|159.59|159.77|159.64|159.57|159.44|4
1744302560000|2025-04-10 16:29:20|159.67|159.54|159.62|159.49|159.67|159.54|159.57|159.49|57
1744302570000|2025-04-10 16:29:30|159.67|159.54|159.57|159.44|159.67|159.59|159.52|159.39|4
1744302580000|2025-04-10 16:29:40|159.52|159.39|159.42|159.29|159.57|159.44|159.42|159.29|5
1744302590000|2025-04-10 16:29:50|159.37|159.34|159.37|159.24|159.47|159.34|159.37|159.24|10
1744302600000|2025-04-10 16:30:00|159.32|159.29|159.52|159.39|159.52|159.39|159.32|159.24|10
1744302610000|2025-04-10 16:30:10|159.47|159.34|159.42|159.29|159.52|159.39|159.37|159.24|63
1744302620000|2025-04-10 16:30:20|159.37|159.24|159.42|159.29|159.47|159.34|159.37|159.24|107
1744302630000|2025-04-10 16:30:30|159.47|159.34|159.62|159.49|159.62|159.49|159.47|159.34|253
1744302640000|2025-04-10 16:30:40|159.67|159.54|159.72|159.64|159.72|159.64|159.67|159.54|146
1744302650000|2025-04-10 16:30:50|159.77|159.69|159.92|159.79|159.92|159.84|159.77|159.69|141
1744302660000|2025-04-10 16:31:00|159.87|159.74|159.82|159.74|159.87|159.79|159.82|159.69|16
1744302670000|2025-04-10 16:31:10|159.87|159.69|159.87|159.74|159.87|159.74|159.82|159.69|1
1744302680000|2025-04-10 16:31:20|159.82|159.69|159.97|159.84|159.97|159.84|159.82|159.69|75
1744302690000|2025-04-10 16:31:30|160.02|159.89|160.12|159.99|160.12|159.99|160.02|159.89|10
1744302700000|2025-04-10 16:31:40|160.07|159.94|160.07|159.94|160.07|159.94|159.92|159.84|23
1744302710000|2025-04-10 16:31:50|160.02|159.89|160.07|159.94|160.07|159.94|160.02|159.89|29
1744302720000|2025-04-10 16:32:00|160.12|159.99|160.12|160.04|160.12|160.04|160.02|159.94|51
1744302730000|2025-04-10 16:32:10|160.17|160.09|160.27|160.14|160.27|160.14|160.12|160.09|36
1744302740000|2025-04-10 16:32:20|160.22|160.09|160.17|160.04|160.22|160.09|160.12|160.04|37
1744302750000|2025-04-10 16:32:30|160.22|160.09|160.32|160.19|160.32|160.24|160.17|160.09|37
1744302760000|2025-04-10 16:32:40|160.27|160.24|160.27|160.14|160.27|160.24|160.22|160.09|18
1744302770000|2025-04-10 16:32:50|160.22|160.19|160.37|160.24|160.42|160.29|160.22|160.19|20
1744302780000|2025-04-10 16:33:00|160.32|160.29|160.52|160.44|160.52|160.44|160.32|160.24|81
1744302790000|2025-04-10 16:33:10|160.62|160.49|160.57|160.44|160.62|160.49|160.52|160.44|39
1744302800000|2025-04-10 16:33:20|160.52|160.49|160.57|160.44|160.57|160.49|160.52|160.44|6
1744302810000|2025-04-10 16:33:30|160.62|160.49|160.52|160.39|160.62|160.54|160.52|160.39|66
1744302820000|2025-04-10 16:33:40|160.57|160.44|160.57|160.44|160.62|160.49|160.47|160.39|31
1744302830000|2025-04-10 16:33:50|160.62|160.49|160.62|160.54|160.67|160.54|160.57|160.49|1
1744302840000|2025-04-10 16:34:00|160.67|160.49|160.52|160.39|160.67|160.49|160.52|160.39|12
1744302850000|2025-04-10 16:34:10|160.47|160.44|160.37|160.24|160.52|160.44|160.37|160.24|8
1744302860000|2025-04-10 16:34:20|160.32|160.29|160.42|160.29|160.47|160.34|160.32|160.29|4
1744302870000|2025-04-10 16:34:30|160.47|160.34|160.52|160.39|160.52|160.39|160.42|160.29|2
1744302880000|2025-04-10 16:34:40|160.57|160.44|160.62|160.49|160.62|160.49|160.52|160.44|5
1744302890000|2025-04-10 16:34:50|160.57|160.44|160.62|160.49|160.62|160.49|160.57|160.44|20
1744302900000|2025-04-10 16:35:00|160.57|160.54|160.67|160.54|160.72|160.59|160.57|160.49|12
1744302910000|2025-04-10 16:35:10|160.62|160.49|160.52|160.39|160.62|160.49|160.52|160.39|49
1744302920000|2025-04-10 16:35:20|160.47|160.34|160.37|160.24|160.52|160.39|160.37|160.24|15
1744302930000|2025-04-10 16:35:30|160.32|160.19|160.37|160.24|160.42|160.29|160.32|160.19|33
1744302940000|2025-04-10 16:35:40|160.32|160.19|160.32|160.19|160.37|160.24|160.32|160.19|1
1744302950000|2025-04-10 16:35:50|160.27|160.14|160.37|160.24|160.37|160.24|160.27|160.14|86
1744302960000|2025-04-10 16:36:00|160.32|160.19|160.32|160.19|160.37|160.19|160.32|160.19|23
1744302970000|2025-04-10 16:36:10|160.37|160.24|160.42|160.34|160.52|160.39|160.37|160.24|25
1744302980000|2025-04-10 16:36:20|160.37|160.29|160.32|160.19|160.42|160.29|160.32|160.19|69
1744302990000|2025-04-10 16:36:30|160.42|160.24|160.47|160.34|160.52|160.39|160.42|160.24|26
1744303000000|2025-04-10 16:36:40|160.42|160.29|160.42|160.29|160.47|160.34|160.37|160.24|8
1744303010000|2025-04-10 16:36:50|160.37|160.34|160.37|160.29|160.47|160.34|160.37|160.29|3
1744303020000|2025-04-10 16:37:00|160.42|160.24|160.67|160.54|160.67|160.54|160.37|160.24|33
1744303030000|2025-04-10 16:37:10|160.62|160.59|160.72|160.59|160.72|160.59|160.62|160.54|28
1744303040000|2025-04-10 16:37:20|160.77|160.64|160.82|160.74|160.87|160.74|160.72|160.59|17
1744303050000|2025-04-10 16:37:30|160.87|160.69|160.82|160.74|160.87|160.74|160.82|160.69|56
1744303060000|2025-04-10 16:37:40|160.77|160.69|160.77|160.64|160.82|160.69|160.72|160.64|63
1744303070000|2025-04-10 16:37:50|160.82|160.69|160.92|160.79|160.92|160.79|160.82|160.64|14
1744303080000|2025-04-10 16:38:00|160.87|160.74|160.87|160.79|160.87|160.79|160.82|160.69|10
1744303090000|2025-04-10 16:38:10|160.92|160.74|160.92|160.79|160.97|160.84|160.87|160.74|12
1744303100000|2025-04-10 16:38:20|160.87|160.74|160.87|160.74|160.87|160.74|160.77|160.64|15
1744303110000|2025-04-10 16:38:30|160.82|160.79|160.87|160.74|160.87|160.79|160.82|160.74|0
1744303120000|2025-04-10 16:38:40|160.92|160.79|160.92|160.79|160.92|160.79|160.92|160.79|0
1744303130000|2025-04-10 16:38:50||160.74||160.74||160.74||160.74|1
1744303140000|2025-04-10 16:39:00|160.87|160.69|160.87|160.74|160.87|160.74|160.82|160.69|13
1744303150000|2025-04-10 16:39:10|160.82|160.69|160.97|160.84|160.97|160.84|160.82|160.69|12
1744303160000|2025-04-10 16:39:20|160.92|160.79|160.92|160.79|160.92|160.79|160.92|160.74|0
1744303170000|2025-04-10 16:39:30|160.87|160.74|160.77|160.64|160.87|160.74|160.77|160.64|6
1744303180000|2025-04-10 16:39:40|160.82|160.69|160.82|160.69|160.87|160.74|160.82|160.69|9
1744303190000|2025-04-10 16:39:50|160.77|160.64|160.77|160.64|160.77|160.69|160.77|160.64|0
1744303200000|2025-04-10 16:40:00|160.82|160.69|160.77|160.64|160.82|160.69|160.77|160.64|20
1744303210000|2025-04-10 16:40:10|160.72|160.59|160.62|160.49|160.72|160.59|160.57|160.49|22
1744303220000|2025-04-10 16:40:20|160.67|160.54|160.72|160.59|160.72|160.59|160.67|160.49|0
1744303230000|2025-04-10 16:40:30|160.67|160.54|160.67|160.54|160.67|160.59|160.62|160.49|4
1744303240000|2025-04-10 16:40:40|160.72|160.59|160.67|160.54|160.72|160.59|160.62|160.54|14
1744303250000|2025-04-10 16:40:50|160.62|160.59|160.67|160.54|160.67|160.59|160.62|160.54|4
1744303260000|2025-04-10 16:41:00|160.62|160.49|160.72|160.59|160.72|160.59|160.62|160.49|0
1744303270000|2025-04-10 16:41:10|160.77|160.64|160.67|160.54|160.77|160.64|160.62|160.49|1
1744303280000|2025-04-10 16:41:20|160.62|160.49|160.72|160.64|160.72|160.64|160.62|160.49|218
1744303290000|2025-04-10 16:41:30|160.67|160.59|160.72|160.59|160.72|160.64|160.67|160.59|16
1744303300000|2025-04-10 16:41:40|160.67|160.54|160.72|160.59|160.72|160.59|160.62|160.49|18
1744303310000|2025-04-10 16:41:50|160.77|160.64|160.62|160.54|160.77|160.64|160.62|160.49|4
1744303320000|2025-04-10 16:42:00||160.49||160.54||160.54||160.49|3
1744303330000|2025-04-10 16:42:10|160.67|160.59|160.77|160.64|160.87|160.79|160.67|160.59|32
1744303340000|2025-04-10 16:42:20|160.72|160.59|160.67|160.54|160.72|160.59|160.67|160.54|0
1744303350000|2025-04-10 16:42:30|160.62|160.49|160.62|160.49|160.67|160.49|160.62|160.49|0
1744303360000|2025-04-10 16:42:40|160.67|160.54|160.62|160.49|160.67|160.54|160.62|160.49|5
1744303370000|2025-04-10 16:42:50|160.67|160.54|160.77|160.64|160.82|160.69|160.62|160.49|25
1744303380000|2025-04-10 16:43:00|160.72|160.59|160.92|160.79|160.92|160.79|160.72|160.59|6
1744303390000|2025-04-10 16:43:10|160.87|160.74|160.82|160.69|160.92|160.79|160.82|160.69|0
1744303400000|2025-04-10 16:43:20|160.77|160.64|160.67|160.54|160.82|160.64|160.67|160.54|1
1744303410000|2025-04-10 16:43:30|160.72|160.59|160.67|160.54|160.72|160.59|160.67|160.54|4
1744303420000|2025-04-10 16:43:40|160.72|160.59|160.72|160.59|160.72|160.64|160.67|160.59|0
1744303430000|2025-04-10 16:43:50|160.77|160.64|160.72|160.59|160.77|160.64|160.72|160.59|0
1744303440000|2025-04-10 16:44:00|160.77|160.64|160.67|160.59|160.77|160.64|160.67|160.59|2
1744303450000|2025-04-10 16:44:10|160.72|160.49|160.52|160.39|160.72|160.49|160.42|160.29|204
1744303460000|2025-04-10 16:44:20|160.57|160.44|160.67|160.54|160.67|160.54|160.57|160.44|6
1744303470000|2025-04-10 16:44:30|160.72|160.59|160.77|160.64|160.77|160.69|160.67|160.54|5
1744303480000|2025-04-10 16:44:40|160.82|160.69|160.92|160.79|160.97|160.79|160.82|160.69|12
1744303490000|2025-04-10 16:44:50|160.87|160.74|160.87|160.74|160.92|160.79|160.82|160.69|19
1744303500000|2025-04-10 16:45:00|160.92|160.79|160.77|160.64|160.92|160.79|160.72|160.59|4
1744303510000|2025-04-10 16:45:10|160.72|160.59|160.67|160.59|160.77|160.64|160.67|160.59|6
1744303520000|2025-04-10 16:45:20|160.62|160.54|160.57|160.44|160.62|160.54|160.57|160.44|4
1744303530000|2025-04-10 16:45:30|160.52|160.39|160.52|160.39|160.57|160.44|160.52|160.39|0
1744303540000|2025-04-10 16:45:40|160.47|160.34|160.37|160.24|160.47|160.39|160.37|160.24|73
1744303550000|2025-04-10 16:45:50|160.32||160.37||160.37||160.32||8
1744303560000|2025-04-10 16:46:00|160.32|160.19|160.47|160.34|160.47|160.34|160.32|160.19|4
1744303570000|2025-04-10 16:46:10|160.52|160.39|160.62|160.49|160.62|160.49|160.52|160.39|65
1744303580000|2025-04-10 16:46:20|160.57|160.54|160.67|160.54|160.72|160.59|160.57|160.54|52
1744303590000|2025-04-10 16:46:30|160.62|160.49|160.57|160.44|160.62|160.49|160.57|160.44|14
1744303600000|2025-04-10 16:46:40|160.52|160.49|160.52|160.39|160.52|160.49|160.47|160.34|6
1744303610000|2025-04-10 16:46:50|160.57|160.44|160.52|160.44|160.57|160.49|160.52|160.39|60
1744303620000|2025-04-10 16:47:00|160.47|160.39|160.42|160.29|160.52|160.39|160.42|160.29|20
1744303630000|2025-04-10 16:47:10|160.37|160.24|160.37|160.24|160.42|160.29|160.37|160.24|2
1744303640000|2025-04-10 16:47:20|160.32|160.19|160.42|160.29|160.47|160.34|160.32|160.19|16
1744303650000|2025-04-10 16:47:30|160.47|160.34|160.52|160.39|160.52|160.44|160.42|160.34|4
1744303660000|2025-04-10 16:47:40|160.47|160.44|160.57|160.44|160.62|160.54|160.47|160.44|23
1744303670000|2025-04-10 16:47:50|160.62|160.49|160.72|160.59|160.72|160.64|160.62|160.49|17
1744303680000|2025-04-10 16:48:00|160.77|160.64|160.87|160.74|160.87|160.79|160.77|160.64|24
1744303690000|2025-04-10 16:48:10|160.92|160.79|160.97|160.84|160.97|160.84|160.87|160.74|19
1744303700000|2025-04-10 16:48:20|160.92|160.89|161.07|160.99|161.07|160.99|160.92|160.89|37
1744303710000|2025-04-10 16:48:30|161.17|161.04|161.02|160.89|161.17|161.04|161.02|160.89|13
1744303720000|2025-04-10 16:48:40|160.97|160.84|161.02|160.89|161.02|160.89|160.97|160.84|6
1744303730000|2025-04-10 16:48:50|161.07|160.94|161.02|160.89|161.07|160.94|161.02|160.89|21
1744303740000|2025-04-10 16:49:00|161.07|160.94|161.17|161.09|161.17|161.09|161.02|160.94|0
1744303750000|2025-04-10 16:49:10|161.22|161.14|161.32|161.19|161.32|161.19|161.17|161.14|0
1744303760000|2025-04-10 16:49:20|161.37|161.24|161.42|161.29|161.47|161.34|161.32|161.24|33
1744303770000|2025-04-10 16:49:30|161.47|161.34|161.57|161.44|161.57|161.44|161.47|161.34|2
1744303780000|2025-04-10 16:49:40|161.62|161.49|161.62|161.54|161.77|161.64|161.62|161.49|15
1744303790000|2025-04-10 16:49:50|161.57|161.49|161.52|161.39|161.57|161.49|161.47|161.39|9
1744303800000|2025-04-10 16:50:00|161.57|161.44|161.47|161.34|161.57|161.44|161.37|161.24|6
1744303810000|2025-04-10 16:50:10|161.52|161.39|161.42|161.29|161.57|161.44|161.42|161.29|0
1744303820000|2025-04-10 16:50:20|161.37|161.24|161.47|161.34|161.52|161.44|161.37|161.24|6
1744303830000|2025-04-10 16:50:30|161.52|161.39|161.57|161.44|161.62|161.49|161.52|161.39|2
1744303840000|2025-04-10 16:50:40|161.52|161.39|161.52|161.39|161.52|161.39|161.52|161.39|2
1744303850000|2025-04-10 16:50:50|161.57|161.44|161.52|161.39|161.57|161.44|161.52|161.39|15
1744303860000|2025-04-10 16:51:00|161.47|161.34|161.37|161.24|161.52|161.34|161.37|161.24|7
1744303870000|2025-04-10 16:51:10|161.32|161.29|161.42|161.29|161.47|161.34|161.32|161.24|3
1744303880000|2025-04-10 16:51:20|161.37|161.24|161.42|161.29|161.42|161.29|161.32|161.24|6
1744303890000|2025-04-10 16:51:30|161.47|161.34|161.47|161.34|161.57|161.44|161.42|161.34|21
1744303900000|2025-04-10 16:51:40|161.42|161.39|161.67|161.54|161.67|161.54|161.42|161.39|21
1744303910000|2025-04-10 16:51:50|161.62|161.49|161.52|161.39|161.62|161.49|161.52|161.39|5
1744303920000|2025-04-10 16:52:00|161.47|161.44|161.32|161.24|161.47|161.44|161.27|161.14|9
1744303930000|2025-04-10 16:52:10|161.37|161.19|161.42|161.29|161.47|161.39|161.32|161.19|1
1744303940000|2025-04-10 16:52:20|161.37|161.24|161.27|161.14|161.37|161.24|161.27|161.14|0
1744303950000|2025-04-10 16:52:30|161.22|161.09|161.17|161.04|161.22|161.09|161.17|161.04|6
1744303960000|2025-04-10 16:52:40|161.12|160.99|161.17|161.09|161.17|161.09|161.12|160.99|15
1744303970000|2025-04-10 16:52:50|161.22|161.04|161.27|161.14|161.27|161.14|161.22|161.04|10
1744303980000|2025-04-10 16:53:00|161.22|161.09|161.12|161.04|161.22|161.09|161.12|160.99|10
1744303990000|2025-04-10 16:53:10|161.17|160.99|161.12|160.99|161.17|160.99|161.12|160.99|5
1744304000000|2025-04-10 16:53:20|161.17||161.12||161.17||161.12||0
1744304010000|2025-04-10 16:53:30|161.07|160.94|161.02|160.89|161.12|160.94|161.02|160.89|5
1744304020000|2025-04-10 16:53:40|161.07|160.94|161.07|160.94|161.07|160.94|161.07|160.94|2
1744304030000|2025-04-10 16:53:50|161.02|160.99|161.12|160.99|161.12|160.99|161.02|160.94|28
1744304040000|2025-04-10 16:54:00|161.07|160.94|160.92|160.84|161.07|160.94|160.92|160.84|1
1744304050000|2025-04-10 16:54:10|160.87|160.74|160.77|160.64|160.87|160.74|160.72|160.64|15
1744304060000|2025-04-10 16:54:20|160.72|160.59|160.87|160.74|160.87|160.74|160.72|160.59|20
1744304070000|2025-04-10 16:54:30|160.82|160.79|160.92|160.79|160.92|160.84|160.82|160.79|7
1744304080000|2025-04-10 16:54:40|160.97|160.84|161.02|160.89|161.02|160.89|160.97|160.84|16
1744304090000|2025-04-10 16:54:50|160.97|160.84|160.97|160.84|161.02|160.89|160.92|160.79|0
1744304100000|2025-04-10 16:55:00|160.92|160.89|160.97|160.89|161.02|160.89|160.92|160.84|0
1744304110000|2025-04-10 16:55:10|161.02|160.84|161.12|160.99|161.17|161.04|161.02|160.84|1
1744304120000|2025-04-10 16:55:20|161.07|160.94|161.07|160.94|161.12|161.04|161.07|160.94|5
1744304130000|2025-04-10 16:55:30|161.02|160.89|160.92|160.79|161.02|160.89|160.92|160.79|0
1744304140000|2025-04-10 16:55:40|160.97|160.84|160.92|160.84|160.97|160.84|160.92|160.84|1
1744304150000|2025-04-10 16:55:50|160.97|160.89|161.02|160.89|161.02|160.89|160.92|160.89|0
1744304160000|2025-04-10 16:56:00|161.07|160.94|161.07|160.94|161.12|160.99|161.07|160.94|0
1744304170000|2025-04-10 16:56:10|161.12|160.99|161.07|160.94|161.12|160.99|161.07|160.94|0
1744304180000|2025-04-10 16:56:20|161.02|160.89|160.92|160.79|161.02|160.89|160.92|160.79|14
1744304190000|2025-04-10 16:56:30|160.87|160.74|160.87|160.74|160.87|160.74|160.87|160.74|0
1744304200000|2025-04-10 16:56:40|160.92|160.79|160.87|160.79|160.92|160.84|160.87|160.74|0
1744304210000|2025-04-10 16:56:50|160.82|160.74|160.82|160.69|160.82|160.74|160.82|160.69|0
1744304220000|2025-04-10 16:57:00|160.87|160.74|160.92|160.79|160.92|160.79|160.87|160.74|320
1744304230000|2025-04-10 16:57:10|161.02|160.89|161.02|160.89|161.07|160.94|160.97|160.84|23
1744304240000|2025-04-10 16:57:20|161.07|160.94|161.12|160.99|161.12|161.04|161.02|160.89|4
1744304250000|2025-04-10 16:57:30|161.17|161.04|161.22|161.09|161.27|161.09|161.17|161.04|12
1744304260000|2025-04-10 16:57:40|161.27|161.14|161.22|161.09|161.27|161.14|161.22|161.09|1
1744304270000|2025-04-10 16:57:50|161.17|161.04|161.22|161.09|161.22|161.14|161.07|160.99|132
1744304280000|2025-04-10 16:58:00|161.27|161.14|161.27|161.14|161.27|161.14|161.27|161.14|0
1744304290000|2025-04-10 16:58:10|161.22|161.09|161.22|161.09|161.27|161.14|161.22|161.09|30
1744304300000|2025-04-10 16:58:20|161.17|161.04|161.27|161.09|161.27|161.09|161.12|160.99|101
1744304310000|2025-04-10 16:58:30|161.22|160.99|161.12|160.99|161.22|160.99|161.12|160.99|93
1744304320000|2025-04-10 16:58:40|161.07|160.94|161.12|160.99|161.17|161.09|161.07|160.94|101
1744304330000|2025-04-10 16:58:50|161.07|160.94|161.32|161.19|161.32|161.19|161.07|160.94|28
1744304340000|2025-04-10 16:59:00|161.37|161.24|161.27|161.19|161.37|161.24|161.27|161.14|4
1744304350000|2025-04-10 16:59:10|161.22|161.14|161.12|161.04|161.27|161.14|161.12|161.04|2
1744304360000|2025-04-10 16:59:20|161.07|160.99|161.07|160.94|161.07|160.99|161.07|160.94|6
1744304370000|2025-04-10 16:59:30|161.12|160.99|161.17|161.04|161.22|161.09|161.12|160.99|0
1744304380000|2025-04-10 16:59:40|161.12|160.99|161.17|161.04|161.17|161.04|161.12|160.99|0
1744304390000|2025-04-10 16:59:50|161.22|161.09|161.27|161.14|161.27|161.14|161.22|161.09|7
1744304400000|2025-04-10 17:00:00|161.22|161.04|161.17|160.99|161.27|161.09|161.12|160.99|15
1744304410000|2025-04-10 17:00:10|161.22|161.04|161.17|161.04|161.22|161.04|161.17|161.04|0
1744304430000|2025-04-10 17:00:30|161.22|161.14|161.32|161.19|161.32|161.19|161.22|161.14|10
1744304440000|2025-04-10 17:00:40|161.37|161.24|161.47|161.34|161.47|161.34|161.37|161.24|12
1744304450000|2025-04-10 17:00:50|161.52|161.39|161.52|161.39|161.52|161.39|161.47|161.39|3
1744304460000|2025-04-10 17:01:00|161.47|161.34|161.37|161.24|161.47|161.34|161.27|161.14|29
1744304470000|2025-04-10 17:01:10|161.42|161.29|161.32|161.19|161.42|161.29|161.32|161.19|0
1744304480000|2025-04-10 17:01:20|161.27|161.14|161.27|161.14|161.32|161.19|161.22|161.14|1
1744304490000|2025-04-10 17:01:30|161.22|161.09|160.92|160.84|161.22|161.14|160.92|160.84|90
1744304500000|2025-04-10 17:01:40|160.97|160.79|160.97|160.84|161.02|160.89|160.87|160.74|12
1744304510000|2025-04-10 17:01:50|161.02|160.89|161.12|160.99|161.12|160.99|160.97|160.84|10
1744304520000|2025-04-10 17:02:00|161.07|160.94|161.67|161.49|161.67|161.49|161.07|160.94|161
1744304530000|2025-04-10 17:02:10|161.77|161.69|161.92|161.79|162.17|162.04|161.77|161.64|126
1744304540000|2025-04-10 17:02:20|161.87|161.74|161.82|161.74|162.02|161.89|161.82|161.74|33
1744304550000|2025-04-10 17:02:30|161.87|161.69|161.77|161.64|161.87|161.69|161.67|161.54|16
1744304560000|2025-04-10 17:02:40|161.72|161.59|161.72|161.54|161.87|161.74|161.67|161.54|17
1744304570000|2025-04-10 17:02:50|161.77|161.59|161.92|161.79|161.92|161.79|161.72|161.59|11
1744304580000|2025-04-10 17:03:00|161.97|161.84|161.82|161.69|161.97|161.84|161.82|161.69|74
1744304590000|2025-04-10 17:03:10|161.77|161.64|161.87|161.74|161.92|161.79|161.77|161.64|26
1744304600000|2025-04-10 17:03:20|161.82|161.69|161.62|161.49|161.82|161.69|161.62|161.49|78
1744304610000|2025-04-10 17:03:30|161.57||161.62||161.62||161.57||4
1744304620000|2025-04-10 17:03:40|161.67|161.54|161.67|161.54|161.67|161.54|161.57|161.44|2
1744304630000|2025-04-10 17:03:50|161.77|161.59|161.57|161.44|161.77|161.64|161.57|161.44|6
1744304640000|2025-04-10 17:04:00|161.62|161.49|161.67|161.54|161.72|161.54|161.62|161.49|0
1744304650000|2025-04-10 17:04:10|161.62||161.67||161.67||161.62||0
1744304660000|2025-04-10 17:04:20|161.72|161.64|161.77|161.59|161.77|161.64|161.67|161.54|216
1744304670000|2025-04-10 17:04:30|161.72|161.64|161.77|161.64|161.82|161.69|161.72|161.64|13
1744304680000|2025-04-10 17:04:40|161.72|161.69|161.82|161.69|161.82|161.69|161.72|161.69|0
1744304690000|2025-04-10 17:04:50|161.77|161.64|161.77|161.64|161.82|161.64|161.72|161.64|7
1744304700000|2025-04-10 17:05:00|161.72|161.54|161.62|161.49|161.72|161.54|161.57|161.44|14
1744304710000|2025-04-10 17:05:10|161.57|161.44|161.62|161.49|161.62|161.54|161.57|161.44|0
1744304720000|2025-04-10 17:05:20|161.67|161.54|161.62|161.49|161.67|161.54|161.52|161.39|9
1744304730000|2025-04-10 17:05:30|161.57|161.44|161.62|161.49|161.67|161.54|161.52|161.44|4
1744304740000|2025-04-10 17:05:40|161.57|161.44|161.37|161.29|161.57|161.44|161.37|161.29|19
1744304750000|2025-04-10 17:05:50|161.42|161.34|161.47|161.34|161.52|161.39|161.42|161.34|1
1744304760000|2025-04-10 17:06:00|161.42|161.29|161.37|161.24|161.47|161.29|161.32|161.24|1
1744304770000|2025-04-10 17:06:10|161.42|161.29|161.32|161.19|161.42|161.29|161.32|161.19|6
1744304780000|2025-04-10 17:06:20|161.37|161.24|161.52|161.39|161.57|161.44|161.37|161.24|11
1744304790000|2025-04-10 17:06:30|161.47|161.34|161.52|161.39|161.52|161.39|161.37|161.29|0
1744304800000|2025-04-10 17:06:40|161.47|161.34|161.42|161.29|161.52|161.39|161.37|161.29|1
1744304810000|2025-04-10 17:06:50|161.47|161.34|161.47|161.34|161.47|161.34|161.42|161.29|0
1744304820000|2025-04-10 17:07:00|161.52|161.39|161.47|161.29|161.52|161.39|161.42|161.29|0
1744304830000|2025-04-10 17:07:10|161.42|161.24|161.32|161.19|161.42|161.24|161.27|161.14|5
1744304840000|2025-04-10 17:07:20|161.37|161.24|161.32|161.19|161.37|161.29|161.27|161.19|0
1744304850000|2025-04-10 17:07:30|161.27|161.14|161.22|161.09|161.32|161.14|161.22|161.09|1
1744304860000|2025-04-10 17:07:40|161.17|161.04|161.02|160.89|161.17|161.04|161.02|160.89|65
1744304870000|2025-04-10 17:07:50|161.07|160.94|161.17|161.04|161.17|161.04|161.07|160.94|10
1744304880000|2025-04-10 17:08:00|161.12|160.99|161.27|161.09|161.27|161.09|161.12|160.99|0
1744304890000|2025-04-10 17:08:10|161.22|161.04|161.12|161.04|161.27|161.04|161.12|161.04|12
1744304900000|2025-04-10 17:08:20|161.17|160.99|161.12|161.04|161.17|161.04|161.12|160.99|0
1744304910000|2025-04-10 17:08:30|161.17|160.99|161.17|161.04|161.17|161.04|161.12|160.99|0
1744304920000|2025-04-10 17:08:40|161.22|161.14|161.17|161.09|161.32|161.19|161.17|161.04|53
1744304930000|2025-04-10 17:08:50|161.12|161.04|161.27|161.14|161.27|161.14|161.12|161.04|3
1744304940000|2025-04-10 17:09:00|161.32|161.19|161.27|161.14|161.32|161.19|161.27|161.14|0
1744304950000|2025-04-10 17:09:10|161.22|161.19|161.22|161.09|161.22|161.19|161.22|161.09|2
1744304960000|2025-04-10 17:09:20||161.14||161.09||161.14||161.04|0
1744304970000|2025-04-10 17:09:30|161.17|161.04|161.12|160.99|161.22|161.09|161.07|160.94|17
1744304980000|2025-04-10 17:09:40|161.17|161.04|161.12|160.99|161.22|161.04|161.12|160.99|3
1744304990000|2025-04-10 17:09:50|161.07|160.94|161.07|160.94|161.07|160.94|161.02|160.89|1
1744305000000|2025-04-10 17:10:00|161.02|160.89|160.97|160.89|161.07|160.89|160.97|160.84|0
1744305010000|2025-04-10 17:10:10|160.92|160.84|160.72|160.64|160.97|160.84|160.72|160.64|3
1744305020000|2025-04-10 17:10:20|160.77|160.59|160.72|160.59|160.77|160.64|160.67|160.54|20
1744305030000|2025-04-10 17:10:30|160.67|160.54|160.67|160.59|160.72|160.59|160.67|160.54|0
1744305040000|2025-04-10 17:10:40|160.72|160.54|160.67|160.54|160.72|160.59|160.62|160.54|32
1744305050000|2025-04-10 17:10:50|160.62|160.49|160.62|160.49|160.62|160.54|160.62|160.49|0
1744305060000|2025-04-10 17:11:00|160.67|160.54|160.82|160.69|160.82|160.69|160.67|160.54|0
1744305070000|2025-04-10 17:11:10|160.77|160.64|160.77|160.64|160.77|160.64|160.72|160.59|9
1744305080000|2025-04-10 17:11:20|160.82|160.69|160.77|160.64|160.87|160.74|160.77|160.64|26
1744305090000|2025-04-10 17:11:30|160.72|160.59|160.62|160.49|160.72|160.59|160.62|160.49|0
1744305100000|2025-04-10 17:11:40|160.67|160.54|160.57|160.44|160.67|160.54|160.57|160.44|6
1744305110000|2025-04-10 17:11:50|160.52|160.39|160.42|160.34|160.52|160.39|160.42|160.29|10
1744305120000|2025-04-10 17:12:00|160.47|160.29|160.47|160.34|160.47|160.39|160.42|160.29|14
1744305130000|2025-04-10 17:12:10|160.42|160.29|160.32|160.14|160.42|160.29|160.32|160.14|4
1744305140000|2025-04-10 17:12:20|160.22|160.19|160.32|160.19|160.32|160.19|160.22|160.14|41
1744305150000|2025-04-10 17:12:30|160.37|160.24|160.37|160.24|160.37|160.24|160.37|160.24|23
1744305160000|2025-04-10 17:12:40|160.42|160.29|160.47|160.34|160.47|160.34|160.37|160.24|34
1744305170000|2025-04-10 17:12:50|160.42|160.29|160.42|160.29|160.42|160.34|160.37|160.24|5
1744305180000|2025-04-10 17:13:00|160.37|160.24|160.37|160.29|160.42|160.29|160.37|160.24|0
1744305190000|2025-04-10 17:13:10|160.32|160.24|160.37|160.24|160.37|160.29|160.32|160.19|6
1744305200000|2025-04-10 17:13:20|160.32|160.19|160.27|160.19|160.32|160.19|160.27|160.14|0
1744305210000|2025-04-10 17:13:30|160.32|160.14|160.27|160.14|160.32|160.19|160.27|160.14|10
1744305220000|2025-04-10 17:13:40|160.32|160.19|160.22|160.09|160.32|160.19|160.22|160.09|2
1744305230000|2025-04-10 17:13:50|160.17|160.14|160.22|160.09|160.22|160.14|160.17|160.09|0
1744305240000|2025-04-10 17:14:00|160.27|160.14|160.27|160.19|160.32|160.24|160.27|160.14|16
1744305250000|2025-04-10 17:14:10|160.32|160.14|160.12|160.04|160.32|160.14|160.12|160.04|50
1744305260000|2025-04-10 17:14:20|160.17|160.09|160.22|160.09|160.22|160.09|160.17|160.04|0
1744305270000|2025-04-10 17:14:30|160.27|160.14|160.32|160.19|160.32|160.19|160.27|160.09|12
1744305280000|2025-04-10 17:14:40|160.27|160.14|160.22|160.09|160.27|160.14|160.17|160.04|0
1744305290000|2025-04-10 17:14:50|160.17|160.04|160.32|160.19|160.32|160.19|160.17|160.04|57
1744305300000|2025-04-10 17:15:00|160.27|160.14|160.12|159.99|160.27|160.19|160.12|159.99|12
1744305310000|2025-04-10 17:15:10|160.07|159.94|160.12|159.99|160.12|159.99|160.07|159.94|7
1744305320000|2025-04-10 17:15:20|160.17|160.04|160.17|160.04|160.17|160.04|160.17|159.99|12
1744305330000|2025-04-10 17:15:30|160.22|160.09|160.17|160.04|160.22|160.09|160.17|160.04|7
1744305340000|2025-04-10 17:15:40|160.12|160.09|160.22|160.09|160.22|160.09|160.12|160.09|0
1744305350000|2025-04-10 17:15:50|160.17||160.22||160.22||160.17||0
1744305360000|2025-04-10 17:16:00|160.27|160.19|160.32|160.19|160.32|160.19|160.27|160.14|1
1744305370000|2025-04-10 17:16:10|160.27|160.14|160.27|160.14|160.27|160.19|160.22|160.09|6
1744305380000|2025-04-10 17:16:20|160.22|160.09|160.32|160.19|160.32|160.19|160.22|160.09|0
1744305390000|2025-04-10 17:16:30|160.27|160.14|160.22|160.04|160.32|160.14|160.17|160.04|5
1744305400000|2025-04-10 17:16:40|160.27|160.09|160.12|159.99|160.27|160.09|160.12|159.99|0
1744305410000|2025-04-10 17:16:50|160.07|160.04|160.22|160.09|160.22|160.09|160.07|160.04|0
1744305420000|2025-04-10 17:17:00|160.17||160.22||160.22||160.17||0
1744305430000|2025-04-10 17:17:10|160.17||160.22||160.22||160.17||0
1744305440000|2025-04-10 17:17:20|160.17|160.04|160.07|159.94|160.22|160.04|160.02|159.94|2
1744305450000|2025-04-10 17:17:30|160.12|159.99|160.17|160.04|160.17|160.04|160.12|159.99|0
1744305460000|2025-04-10 17:17:40|160.12|159.99|160.12|159.99|160.17|160.04|160.12|159.99|0
1744305470000|2025-04-10 17:17:50|160.17|160.04|160.22|160.09|160.22|160.09|160.12|160.04|0
1744305480000|2025-04-10 17:18:00|160.17|160.04|160.22|160.09|160.22|160.09|160.17|160.04|0
1744305490000|2025-04-10 17:18:10|160.27|160.04|160.17|160.04|160.27|160.04|160.17|160.04|9
1744305500000|2025-04-10 17:18:20|160.22|160.09|160.32|160.24|160.32|160.24|160.22|160.09|0
1744305510000|2025-04-10 17:18:30|160.37|160.19|160.42|160.29|160.42|160.29|160.37|160.19|0
1744305520000|2025-04-10 17:18:40|160.37|160.24|160.27|160.14|160.37|160.29|160.27|160.14|10
1744305530000|2025-04-10 17:18:50|160.32|160.19|160.37|160.24|160.37|160.24|160.27|160.14|0
1744305540000|2025-04-10 17:19:00|160.32|160.19|160.22|160.09|160.37|160.19|160.17|160.09|2
1744305550000|2025-04-10 17:19:10|160.27|160.14|160.32|160.19|160.32|160.19|160.27|160.14|0
1744305560000|2025-04-10 17:19:20|160.27|160.14|160.32|160.19|160.32|160.19|160.27|160.14|0
1744305570000|2025-04-10 17:19:30|160.27|160.14|160.37|160.24|160.37|160.24|160.27|160.14|0
1744305580000|2025-04-10 17:19:40|160.32|160.29|160.37|160.24|160.42|160.29|160.32|160.24|22
1744305590000|2025-04-10 17:19:50|160.32|160.29|160.42|160.34|160.47|160.34|160.32|160.29|20
1744305600000|2025-04-10 17:20:00|160.37|160.29|160.42|160.34|160.52|160.39|160.37|160.29|8
1744305610000|2025-04-10 17:20:10|160.47|160.29|160.27|160.14|160.47|160.29|160.27|160.14|5
1744305620000|2025-04-10 17:20:20|160.32|160.19|160.42|160.29|160.42|160.29|160.27|160.19|0
1744305630000|2025-04-10 17:20:30|160.37|160.24|160.32|160.19|160.37|160.24|160.32|160.19|0
1744305640000|2025-04-10 17:20:40|160.27|160.14|160.22|160.09|160.32|160.19|160.22|160.09|0
1744305650000|2025-04-10 17:20:50|160.27|160.14|160.22|160.09|160.32|160.19|160.22|160.09|3
1744305660000|2025-04-10 17:21:00|160.17|160.04|160.02|159.89|160.17|160.04|160.02|159.89|10
1744305670000|2025-04-10 17:21:10|159.97|159.84|159.92|159.79|159.97|159.84|159.87|159.79|0
1744305680000|2025-04-10 17:21:20|159.87|159.74|159.87|159.74|159.92|159.79|159.87|159.74|8
1744305690000|2025-04-10 17:21:30|159.92|159.79|159.92|159.79|159.92|159.84|159.92|159.74|7
1744305700000|2025-04-10 17:21:40|159.97|159.84|159.92|159.79|159.97|159.89|159.87|159.74|8
1744305710000|2025-04-10 17:21:50|159.87|159.74|159.92|159.79|159.92|159.79|159.87|159.74|1
1744305720000|2025-04-10 17:22:00|159.97|159.84|160.02|159.89|160.02|159.89|159.97|159.79|4
1744305730000|2025-04-10 17:22:10|159.97|159.84|159.97|159.84|159.97|159.84|159.87|159.79|7
1744305740000|2025-04-10 17:22:20|159.92|159.79|159.87|159.74|159.92|159.79|159.77|159.69|12
1744305750000|2025-04-10 17:22:30|159.82|159.69|159.92|159.79|159.97|159.84|159.82|159.69|6
1744305760000|2025-04-10 17:22:40|159.97|159.84|160.07|159.94|160.07|159.94|159.97|159.84|5
1744305770000|2025-04-10 17:22:50|160.12|159.99|160.12|160.04|160.17|160.04|160.12|159.99|18
1744305780000|2025-04-10 17:23:00|160.07|159.99|160.12|159.99|160.12|160.04|160.07|159.99|4
1744305790000|2025-04-10 17:23:10|160.07|159.94|160.07|159.94|160.12|159.99|160.07|159.94|9
1744305800000|2025-04-10 17:23:20|160.12|159.99|160.22|160.09|160.22|160.09|160.12|159.99|0
1744305810000|2025-04-10 17:23:30|160.17|160.04|160.12|159.99|160.22|160.09|160.12|159.99|6
1744305820000|2025-04-10 17:23:40|160.17|160.04|160.32|160.19|160.32|160.19|160.17|160.04|4
1744305830000|2025-04-10 17:23:50|160.37|160.24|160.32|160.19|160.37|160.24|160.27|160.14|24
1744305840000|2025-04-10 17:24:00||160.14||160.24||160.24||160.14|0
1744305850000|2025-04-10 17:24:10|160.37|160.19|160.37|160.24|160.37|160.24|160.37|160.19|2
1744305860000|2025-04-10 17:24:20|160.42|160.29|160.47|160.34|160.52|160.44|160.42|160.29|0
1744305870000|2025-04-10 17:24:30|160.52|160.29|160.52|160.39|160.52|160.39|160.52|160.29|10
1744305880000|2025-04-10 17:24:40|160.47|160.34|160.42|160.29|160.52|160.39|160.42|160.29|8
1744305890000|2025-04-10 17:24:50|160.47|160.34|160.47|160.34|160.52|160.34|160.42|160.34|1
1744305900000|2025-04-10 17:25:00|160.42|160.29|160.57|160.44|160.57|160.44|160.42|160.29|14
1744305910000|2025-04-10 17:25:10|160.62|160.49|160.67|160.59|160.67|160.59|160.62|160.49|6
1744305920000|2025-04-10 17:25:20|160.72|160.54|160.62|160.54|160.72|160.59|160.62|160.49|11
1744305930000|2025-04-10 17:25:30|160.67|160.59|160.67|160.59|160.67|160.59|160.67|160.54|0
1744305940000|2025-04-10 17:25:40|160.72|160.64|160.77|160.64|160.77|160.69|160.72|160.59|7
1744305950000|2025-04-10 17:25:50|160.82|160.69|160.87|160.74|160.87|160.74|160.82|160.69|3
1744305960000|2025-04-10 17:26:00|160.82|160.69|160.87|160.74|160.87|160.74|160.82|160.69|0
1744305970000|2025-04-10 17:26:10|160.82|160.69|160.92|160.79|160.97|160.84|160.82|160.69|11
1744305980000|2025-04-10 17:26:20|160.97|160.84|160.97|160.84|160.97|160.84|160.97|160.84|0
1744305990000|2025-04-10 17:26:30|161.02|160.89|161.02|160.89|161.02|160.89|160.97|160.89|0
1744306000000|2025-04-10 17:26:40|160.97||161.02||161.02||160.97||0
1744306010000|2025-04-10 17:26:50|160.97|160.84|160.97|160.84|160.97|160.84|160.97|160.84|0
1744306020000|2025-04-10 17:27:00|160.92|160.89|160.97|160.89|160.97|160.89|160.92|160.89|0
1744306030000|2025-04-10 17:27:10|161.02|160.94|161.17|161.09|161.17|161.09|161.02|160.89|239
1744306040000|2025-04-10 17:27:20|161.22|161.04|161.07|160.94|161.22|161.09|161.07|160.94|21
1744306050000|2025-04-10 17:27:30|161.12|160.99|161.02|160.94|161.17|161.04|161.02|160.94|3
1744306060000|2025-04-10 17:27:40|160.97|160.89|160.97|160.89|160.97|160.89|160.92|160.79|9
1744306070000|2025-04-10 17:27:50|161.02|160.94|161.07|160.99|161.07|160.99|161.02|160.94|2
1744306080000|2025-04-10 17:28:00|161.12|161.04|161.12|160.99|161.17|161.04|161.07|160.94|11
1744306090000|2025-04-10 17:28:10|161.17|161.04|161.17|161.04|161.22|161.09|161.17|161.04|3
1744306100000|2025-04-10 17:28:20|161.12|161.09|161.17|161.04|161.22|161.09|161.12|161.04|1
1744306110000|2025-04-10 17:28:30|161.12|161.09|161.17|161.04|161.22|161.09|161.12|161.04|0
1744306120000|2025-04-10 17:28:40|161.27|161.09|161.32|161.19|161.32|161.19|161.27|161.09|12
1744306130000|2025-04-10 17:28:50|161.27|161.14|161.22|161.09|161.32|161.14|161.17|161.09|7
1744306140000|2025-04-10 17:29:00|161.17|161.04|161.17|161.04|161.22|161.04|161.17|161.04|1
1744306150000|2025-04-10 17:29:10|161.22|161.09|161.27|161.14|161.27|161.14|161.22|161.09|0
1744306160000|2025-04-10 17:29:20|161.22|161.09|161.22|161.14|161.27|161.14|161.22|161.09|6
1744306170000|2025-04-10 17:29:30|161.27|161.09|161.32|161.19|161.32|161.19|161.27|161.09|2
1744306180000|2025-04-10 17:29:40|161.27|161.14|161.42|161.29|161.42|161.29|161.27|161.14|0
1744306190000|2025-04-10 17:29:50|161.37|161.24|161.32|161.19|161.37|161.24|161.27|161.19|0
1744306200000|2025-04-10 17:30:00|161.27|161.14|161.17|161.04|161.27|161.14|161.07|160.94|61
1744306210000|2025-04-10 17:30:10|161.12|160.99|161.37|161.24|161.37|161.24|161.12|160.99|0
1744306220000|2025-04-10 17:30:20|161.42|161.29|161.42|161.29|161.42|161.29|161.37|161.24|0
1744306230000|2025-04-10 17:30:30|161.37|161.34|161.27|161.14|161.37|161.34|161.27|161.14|0
1744306240000|2025-04-10 17:30:40|161.22|161.09|161.22|161.09|161.22|161.14|161.17|161.09|11
1744306250000|2025-04-10 17:30:50|161.17|161.04|161.17|161.09|161.22|161.09|161.17|161.04|2
1744306260000|2025-04-10 17:31:00|161.12|161.04|161.27|161.14|161.27|161.14|161.12|161.04|6
1744306270000|2025-04-10 17:31:10|161.22||161.22||161.22||161.22||0
1744306280000|2025-04-10 17:31:20|161.27|161.09|161.17|161.04|161.27|161.09|161.17|161.04|0
1744306290000|2025-04-10 17:31:30|161.22|161.09|161.22|161.09|161.27|161.14|161.17|161.04|8
1744306300000|2025-04-10 17:31:40|161.17|161.04|161.22|161.09|161.22|161.09|161.17|161.04|0
1744306310000|2025-04-10 17:31:50|161.27|161.14|161.17|161.09|161.27|161.14|161.17|161.04|0
1744306320000|2025-04-10 17:32:00|161.22|161.04|161.27|161.14|161.27|161.14|161.22|161.04|0
1744306330000|2025-04-10 17:32:10|161.22|161.19|161.32|161.24|161.32|161.24|161.22|161.14|1
1744306340000|2025-04-10 17:32:20|161.37|161.19|161.27|161.14|161.37|161.19|161.27|161.14|0
1744306350000|2025-04-10 17:32:30|161.32|161.19|161.37|161.24|161.37|161.24|161.32|161.19|10
1744306360000|2025-04-10 17:32:40|161.27|161.14|161.37|161.24|161.37|161.24|161.27|161.14|14
1744306370000|2025-04-10 17:32:50|161.32||161.37||161.37||161.32||0
1744306380000|2025-04-10 17:33:00||161.19||161.24||161.24||161.19|7
1744306390000|2025-04-10 17:33:10||161.19||161.24||161.24||161.19|0
1744306400000|2025-04-10 17:33:20|161.32|161.14|161.32|161.19|161.32|161.19|161.27|161.14|1
1744306410000|2025-04-10 17:33:30|161.37|161.24|161.37|161.24|161.37|161.24|161.37|161.24|0
1744306420000|2025-04-10 17:33:40|161.42|161.29|161.62|161.49|161.62|161.54|161.42|161.29|3
1744306430000|2025-04-10 17:33:50|161.57|161.44|161.57|161.44|161.57|161.44|161.52|161.39|3
1744306440000|2025-04-10 17:34:00|161.52|161.39|161.37|161.24|161.52|161.39|161.37|161.24|10
1744306450000|2025-04-10 17:34:10|161.32|161.19|161.27|161.14|161.32|161.19|161.27|161.14|0
1744306460000|2025-04-10 17:34:20|161.22|161.09|161.17|161.04|161.27|161.09|161.17|161.04|1
1744306470000|2025-04-10 17:34:30|161.12|160.99|161.22|161.09|161.22|161.09|161.12|160.99|0
1744306480000|2025-04-10 17:34:40|161.27|161.14|161.27|161.14|161.32|161.19|161.22|161.09|5
1744306490000|2025-04-10 17:34:50|161.22|161.09|161.17|161.04|161.22|161.09|161.17|161.04|0
1744306500000|2025-04-10 17:35:00|161.12|160.99|161.22|161.09|161.22|161.09|161.12|160.99|4
1744306510000|2025-04-10 17:35:10|161.27|161.14|161.27|161.14|161.27|161.14|161.22|161.09|0
1744306520000|2025-04-10 17:35:20|161.32|161.19|161.32|161.24|161.37|161.24|161.32|161.19|0
1744306530000|2025-04-10 17:35:30|161.37|161.19|161.37|161.24|161.37|161.24|161.32|161.19|8
1744306540000|2025-04-10 17:35:40|161.32|161.19|161.37|161.24|161.37|161.24|161.32|161.19|0
1744306550000|2025-04-10 17:35:50|161.32|161.19|161.32|161.19|161.32|161.19|161.32|161.19|0
1744306560000|2025-04-10 17:36:00|161.27|161.14|161.27|161.14|161.27|161.14|161.27|161.14|0
1744306570000|2025-04-10 17:36:10|161.32|161.09|161.27|161.14|161.32|161.14|161.22|161.09|0
1744306580000|2025-04-10 17:36:20|161.32|161.19|161.37|161.24|161.37|161.24|161.32|161.19|1
1744306590000|2025-04-10 17:36:30|161.42|161.29|161.37|161.24|161.42|161.29|161.37|161.24|1
1744306600000|2025-04-10 17:36:40|161.42|161.29|161.37|161.24|161.47|161.34|161.37|161.24|3
1744306610000|2025-04-10 17:36:50|161.32|161.19|161.22|161.09|161.32|161.19|161.22|161.09|10
1744306620000|2025-04-10 17:37:00|161.17|160.99|161.37|161.24|161.37|161.24|161.12|160.99|33
1744306630000|2025-04-10 17:37:10|161.42|161.29|161.57|161.44|161.57|161.44|161.42|161.29|4
1744306640000|2025-04-10 17:37:20|161.52||161.57||161.57||161.52||0
1744306650000|2025-04-10 17:37:30|161.62|161.49|161.67|161.54|161.77|161.64|161.62|161.49|5
1744306660000|2025-04-10 17:37:40|161.72|161.59|161.42|161.29|161.72|161.59|161.42|161.29|0
1744306670000|2025-04-10 17:37:50|161.47|161.34|161.42|161.24|161.52|161.39|161.42|161.24|8
1744306680000|2025-04-10 17:38:00|161.52|161.29|161.52|161.39|161.52|161.39|161.47|161.29|2
1744306690000|2025-04-10 17:38:10|161.47|161.44|161.77|161.64|161.77|161.64|161.47|161.44|20
1744306700000|2025-04-10 17:38:20|161.72|161.59|161.67|161.54|161.72|161.59|161.67|161.54|5
1744306710000|2025-04-10 17:38:30|161.62|161.49|161.67|161.54|161.72|161.54|161.62|161.49|0
1744306720000|2025-04-10 17:38:40|161.72|161.49|161.72|161.54|161.72|161.54|161.72|161.49|0
1744306730000|2025-04-10 17:38:50|161.67|161.49|161.62|161.49|161.67|161.54|161.57|161.49|5
1744306740000|2025-04-10 17:39:00|161.57|161.44|161.47|161.39|161.57|161.44|161.47|161.34|8
1744306750000|2025-04-10 17:39:10|161.52|161.34|161.47|161.34|161.52|161.34|161.47|161.29|1
1744306760000|2025-04-10 17:39:20|161.42|161.29|161.37|161.24|161.42|161.34|161.37|161.24|1
1744306770000|2025-04-10 17:39:30||161.19||161.24||161.24||161.19|0
1744306780000|2025-04-10 17:39:40|161.32|161.19|161.27|161.09|161.32|161.24|161.27|161.09|3
1744306790000|2025-04-10 17:39:50|161.22|161.14|161.22|161.09|161.22|161.14|161.22|161.09|0
1744306800000|2025-04-10 17:40:00|161.27|161.14|161.42|161.29|161.42|161.29|161.27|161.14|1
1744306810000|2025-04-10 17:40:10|161.37|161.24|161.32|161.19|161.37|161.24|161.22|161.09|6
1744306820000|2025-04-10 17:40:20|161.27|161.14|161.22|161.09|161.27|161.14|161.22|161.09|0
1744306830000|2025-04-10 17:40:30|161.17|161.04|161.27|161.14|161.27|161.14|161.17|161.04|7
1744306840000|2025-04-10 17:40:40|161.22|161.09|161.17|161.04|161.22|161.09|161.17|161.04|5
1744306850000|2025-04-10 17:40:50|161.22|161.09|161.27|161.09|161.27|161.14|161.22|161.09|0
1744306860000|2025-04-10 17:41:00|161.22|161.14|161.27|161.14|161.32|161.19|161.22|161.09|0
1744306870000|2025-04-10 17:41:10|161.32|161.19|161.37|161.24|161.37|161.24|161.27|161.14|0
1744306880000|2025-04-10 17:41:20|161.32|161.19|161.42|161.34|161.42|161.34|161.32|161.19|0
1744306890000|2025-04-10 17:41:30|161.47|161.39|161.52|161.39|161.52|161.39|161.47|161.34|0
1744306900000|2025-04-10 17:41:40|161.57|161.44|161.62|161.49|161.62|161.49|161.52|161.39|10
1744306910000|2025-04-10 17:41:50|161.57|161.44|161.47|161.39|161.57|161.44|161.42|161.34|0
1744306920000|2025-04-10 17:42:00|161.52|161.34|161.57|161.44|161.57|161.44|161.47|161.34|0
1744306930000|2025-04-10 17:42:10|161.52|161.49|161.47|161.34|161.52|161.49|161.47|161.34|3
1744306940000|2025-04-10 17:42:20|161.52|161.39|161.52|161.39|161.52|161.39|161.52|161.39|0
1744306950000|2025-04-10 17:42:30|161.57|161.44|161.67|161.54|161.67|161.54|161.52|161.39|6
1744306960000|2025-04-10 17:42:40|161.72|161.59|161.82|161.69|161.82|161.69|161.72|161.59|4
1744306970000|2025-04-10 17:42:50|161.87|161.74|161.87|161.74|161.87|161.74|161.87|161.69|0
1744306980000|2025-04-10 17:43:00|161.92|161.79|161.82|161.64|161.92|161.79|161.82|161.64|0
1744306990000|2025-04-10 17:43:10|161.87|161.69|161.87|161.74|161.87|161.74|161.87|161.69|0
1744307000000|2025-04-10 17:43:20|161.92|161.79|161.82|161.74|161.92|161.84|161.82|161.74|2
1744307010000|2025-04-10 17:43:30|161.87|161.69|161.82|161.69|161.87|161.69|161.77|161.69|0
1744307030000|2025-04-10 17:43:50|161.87|161.74|162.02|161.89|162.02|161.89|161.87|161.74|10
1744307040000|2025-04-10 17:44:00|161.97|161.84|162.02|161.84|162.02|161.94|161.87|161.74|10
1744307050000|2025-04-10 17:44:10|162.07|161.89|162.17|162.04|162.17|162.04|162.07|161.89|20
1744307060000|2025-04-10 17:44:20|162.12|161.99|161.97|161.84|162.12|161.99|161.97|161.84|13
1744307070000|2025-04-10 17:44:30|162.02|161.89|162.02|161.89|162.07|161.89|161.97|161.89|0
1744307080000|2025-04-10 17:44:40|162.07|161.94|162.07|161.94|162.07|161.94|162.07|161.94|0
1744307090000|2025-04-10 17:44:50|162.12|161.99|162.27|162.14|162.27|162.14|162.12|161.99|14
1744307100000|2025-04-10 17:45:00|162.22|162.09|162.42|162.29|162.42|162.34|162.22|162.09|269
1744307110000|2025-04-10 17:45:10|162.47|162.34|162.42|162.29|162.47|162.34|162.42|162.29|2
1744307120000|2025-04-10 17:45:20|||||||||2
1744307130000|2025-04-10 17:45:30|162.37|162.24|162.37|162.24|162.37|162.24|162.32|162.19|3
1744307140000|2025-04-10 17:45:40|162.42|162.29|162.52|162.39|162.52|162.39|162.42|162.29|0
1744307150000|2025-04-10 17:45:50|162.57||162.52||162.57||162.47||0
1744307160000|2025-04-10 17:46:00|162.57|162.44|162.62|162.49|162.62|162.49|162.52|162.44|0
1744307180000|2025-04-10 17:46:20|162.67||162.67||162.67||162.67||3
1744307190000|2025-04-10 17:46:30|162.72|162.54|162.62|162.54|162.72|162.59|162.62|162.54|8
1744307200000|2025-04-10 17:46:40|162.57|162.49|162.47|162.34|162.57|162.49|162.47|162.34|19
1744307210000|2025-04-10 17:46:50|162.42|162.29|162.47|162.34|162.47|162.34|162.37|162.29|0
1744307220000|2025-04-10 17:47:00|162.52|162.39|162.42|162.29|162.52|162.39|162.37|162.24|2
1744307230000|2025-04-10 17:47:10|162.37|162.24|162.47|162.34|162.52|162.39|162.32|162.24|10
1744307240000|2025-04-10 17:47:20|162.52|162.29|162.52|162.34|162.57|162.44|162.52|162.29|0
1744307250000|2025-04-10 17:47:30|162.47|162.29|162.37|162.19|162.47|162.29|162.37|162.19|0
1744307260000|2025-04-10 17:47:40|162.32|162.14|162.27|162.14|162.32|162.14|162.27|162.14|0
1744307270000|2025-04-10 17:47:50|162.32|162.19|162.27|162.14|162.32|162.19|162.27|162.14|0
1744307280000|2025-04-10 17:48:00|162.32|162.19|162.27|162.14|162.37|162.24|162.22|162.14|10
1744307290000|2025-04-10 17:48:10|162.32|162.19|162.37|162.24|162.37|162.29|162.32|162.19|4
1744307300000|2025-04-10 17:48:20|162.42|162.29|162.42|162.29|162.47|162.34|162.42|162.29|2
1744307310000|2025-04-10 17:48:30|162.47|162.34|162.42|162.29|162.47|162.39|162.42|162.29|0
1744307320000|2025-04-10 17:48:40|162.37|162.24|162.42|162.24|162.42|162.29|162.32|162.19|101
1744307330000|2025-04-10 17:48:50|162.37|162.29|162.32|162.19|162.42|162.29|162.32|162.19|6
1744307340000|2025-04-10 17:49:00|162.27|162.14|162.32|162.19|162.32|162.19|162.22|162.09|5
1744307350000|2025-04-10 17:49:10||162.14||162.19||162.19||162.14|0
1744307360000|2025-04-10 17:49:20|162.27|162.14|162.17|162.04|162.27|162.14|162.17|162.04|8
1744307370000|2025-04-10 17:49:30|162.12|161.99|162.32|162.19|162.32|162.19|162.12|161.99|56
1744307380000|2025-04-10 17:49:40|162.37|162.24|162.32|162.19|162.37|162.24|162.32|162.19|0
1744307390000|2025-04-10 17:49:50|162.27|162.14|162.27|162.14|162.32|162.19|162.22|162.09|0
1744307400000|2025-04-10 17:50:00|162.22|162.09|162.27|162.14|162.27|162.14|162.22|162.09|0
1744307410000|2025-04-10 17:50:10|162.32|162.19|162.27|162.14|162.37|162.24|162.27|162.14|35
1744307420000|2025-04-10 17:50:20|162.22|162.09|162.27|162.14|162.27|162.14|162.22|162.09|0
1744307430000|2025-04-10 17:50:30|162.32|162.19|162.27|162.14|162.32|162.19|162.27|162.14|0
1744307440000|2025-04-10 17:50:40|162.32|162.19|162.42|162.29|162.42|162.29|162.32|162.19|0
1744307450000|2025-04-10 17:50:50|162.47|162.34|162.47|162.34|162.47|162.34|162.47|162.29|0
1744307460000|2025-04-10 17:51:00|162.42|162.29|162.47|162.34|162.47|162.34|162.37|162.24|0
1744307470000|2025-04-10 17:51:10|162.42|162.29|162.52|162.39|162.57|162.44|162.42|162.29|0
1744307480000|2025-04-10 17:51:20|162.47|162.34|162.42|162.29|162.47|162.34|162.42|162.29|0
1744307490000|2025-04-10 17:51:30|162.37|162.24|162.27|162.14|162.37|162.24|162.27|162.14|0
1744307500000|2025-04-10 17:51:40|162.22|162.09|162.17|162.04|162.22|162.09|162.17|162.04|8
1744307510000|2025-04-10 17:51:50|162.12|161.99|162.07|161.94|162.12|161.99|162.07|161.94|4
1744307520000|2025-04-10 17:52:00|162.02|161.89|162.07|161.94|162.07|161.94|162.02|161.89|3
1744307530000|2025-04-10 17:52:10|162.02|161.89|161.97|161.84|162.02|161.89|161.97|161.84|4
1744307540000|2025-04-10 17:52:20|162.02|161.89|161.97|161.84|162.02|161.94|161.97|161.84|1
1744307550000|2025-04-10 17:52:30|162.02|161.89|162.02|161.89|162.02|161.89|162.02|161.89|0
1744307560000|2025-04-10 17:52:40|162.07|161.94|162.07|161.94|162.12|161.94|162.07|161.94|1
1744307570000|2025-04-10 17:52:50|162.02|161.89|161.97|161.84|162.02|161.89|161.92|161.79|2
1744307580000|2025-04-10 17:53:00|161.92|161.79|161.87|161.74|161.92|161.79|161.82|161.69|0
1744307590000|2025-04-10 17:53:10|161.92|161.79|161.92|161.74|161.97|161.84|161.87|161.74|0
1744307600000|2025-04-10 17:53:20|161.87|161.79|161.97|161.84|161.97|161.84|161.87|161.79|1
1744307610000|2025-04-10 17:53:30|162.02|161.89|162.02|161.89|162.02|161.89|162.02|161.89|0
1744307620000|2025-04-10 17:53:40|162.12|161.94|162.07|161.94|162.12|161.99|162.07|161.94|0
1744307630000|2025-04-10 17:53:50|162.17|161.99|162.12|161.99|162.17|162.04|162.12|161.99|1
1744307640000|2025-04-10 17:54:00|162.17|162.04|162.27|162.14|162.27|162.14|162.12|162.04|0
1744307650000|2025-04-10 17:54:10|162.22|162.09|162.17|162.04|162.22|162.09|162.12|162.04|2
1744307660000|2025-04-10 17:54:20|162.22|162.09|162.32|162.19|162.32|162.19|162.22|162.09|0
1744307670000|2025-04-10 17:54:30|162.37|162.24|162.32|162.19|162.37|162.24|162.32|162.19|0
1744307680000|2025-04-10 17:54:40|162.37|162.24|162.37|162.24|162.37|162.24|162.32|162.19|0
1744307690000|2025-04-10 17:54:50|162.32|162.19|162.32|162.19|162.32|162.19|162.27|162.14|0
1744307700000|2025-04-10 17:55:00|162.37|162.24|162.47|162.34|162.52|162.34|162.37|162.24|2
1744307710000|2025-04-10 17:55:10|162.52||162.47||162.52||162.47||0
1744307720000|2025-04-10 17:55:20|162.42|162.29|162.32|162.19|162.42|162.29|162.32|162.19|0
1744307730000|2025-04-10 17:55:30|162.27|162.14|162.22|162.09|162.27|162.14|162.22|162.09|0
1744307740000|2025-04-10 17:55:40|162.27|162.14|162.37|162.24|162.37|162.24|162.27|162.14|8
1744307750000|2025-04-10 17:55:50|162.42|162.29|162.42|162.29|162.47|162.34|162.37|162.29|6
1744307760000|2025-04-10 17:56:00|162.47||162.42||162.47||162.42||0
1744307770000|2025-04-10 17:56:10|162.37|162.24|162.37|162.24|162.42|162.24|162.37|162.24|5
1744307780000|2025-04-10 17:56:20|162.42|162.19|162.47|162.29|162.47|162.34|162.42|162.19|20
1744307790000|2025-04-10 17:56:30|162.52|162.34|162.52|162.34|162.57|162.39|162.47|162.34|9
1744307800000|2025-04-10 17:56:40|162.42||162.47||162.47||162.42||20
1744307820000|2025-04-10 17:57:00|162.42|162.39|162.47|162.34|162.52|162.39|162.42|162.34|8
1744307830000|2025-04-10 17:57:10|162.52|162.39|162.52|162.34|162.52|162.39|162.52|162.34|0
1744307840000|2025-04-10 17:57:20|162.47||162.47||162.47||162.42||0
1744307850000|2025-04-10 17:57:30|162.52||162.52||162.52||162.52||0
1744307860000|2025-04-10 17:57:40|162.47||162.47||162.52||162.42||0
1744307870000|2025-04-10 17:57:50|162.42|162.29|162.47|162.34|162.47|162.34|162.37|162.29|1
1744307880000|2025-04-10 17:58:00|162.52|162.39|162.57|162.44|162.57|162.44|162.52|162.39|0
1744307890000|2025-04-10 17:58:10|162.52||162.57||162.57||162.52||1
1744307900000|2025-04-10 17:58:20|162.62||162.62||162.62||162.62||0
1744307910000|2025-04-10 17:58:30|162.57|162.34|162.57|162.44|162.57|162.44|162.47|162.34|3
1744307920000|2025-04-10 17:58:40|162.62|162.49|162.57|162.44|162.62|162.49|162.57|162.44|0
1744307930000|2025-04-10 17:58:50|162.52|162.39|162.57|162.44|162.62|162.54|162.52|162.39|163
1744307940000|2025-04-10 17:59:00|162.62|162.49|162.67|162.54|162.67|162.54|162.57|162.44|4
1744307950000|2025-04-10 17:59:10|162.62|162.49|162.57|162.49|162.62|162.49|162.57|162.44|4
1744307960000|2025-04-10 17:59:20|162.62|162.44|162.52|162.39|162.62|162.49|162.52|162.39|12
1744307980000|2025-04-10 17:59:40|162.47|162.34|162.47|162.34|162.52|162.39|162.42|162.29|4
1744307990000|2025-04-10 17:59:50|162.42|162.29|162.47|162.34|162.47|162.34|162.42|162.29|2
1744308000000|2025-04-10 18:00:00|162.42|162.29|162.42|162.29|162.42|162.29|162.32|162.19|12
1744308010000|2025-04-10 18:00:10|162.37|162.24|162.42|162.29|162.42|162.29|162.37|162.24|0
1744308020000|2025-04-10 18:00:20|162.37|162.24|162.52|162.39|162.52|162.39|162.37|162.24|6
1744308030000|2025-04-10 18:00:30|162.47|162.34|162.42|162.29|162.47|162.34|162.42|162.29|0
1744308040000|2025-04-10 18:00:40|162.47|162.34|162.52|162.34|162.52|162.34|162.42|162.29|11
1744308050000|2025-04-10 18:00:50|162.47||162.47||162.52||162.47||23
1744308060000|2025-04-10 18:01:00|162.52|162.39|162.67|162.54|162.67|162.54|162.47|162.39|11
1744308070000|2025-04-10 18:01:10|162.72|162.59|162.97|162.84|162.97|162.84|162.72|162.59|8
1744308080000|2025-04-10 18:01:20|162.92|162.79|162.92|162.84|162.97|162.84|162.92|162.79|9
1744308090000|2025-04-10 18:01:30|162.87|162.79|162.92|162.79|162.97|162.84|162.87|162.74|8
1744308100000|2025-04-10 18:01:40|162.97|162.84|163.02|162.89|163.02|162.89|162.92|162.79|7
1744308110000|2025-04-10 18:01:50|162.97|162.84|162.92|162.79|162.97|162.84|162.92|162.79|0
1744308120000|2025-04-10 18:02:00|162.97|162.84|162.92|162.79|162.97|162.84|162.92|162.79|5
1744308130000|2025-04-10 18:02:10|162.97|162.84|163.02|162.89|163.02|162.89|162.92|162.84|3
1744308140000|2025-04-10 18:02:20|162.97||163.02||163.02||162.97||0
1744308150000|2025-04-10 18:02:30|162.97|162.84|163.07|162.89|163.07|162.89|162.97|162.84|0
1744308160000|2025-04-10 18:02:40|163.02|162.94|163.07|162.94|163.07|162.94|163.02|162.94|1
1744308170000|2025-04-10 18:02:50|163.12|162.99|163.12|162.99|163.17|162.99|163.12|162.99|0
1744308180000|2025-04-10 18:03:00|163.07||163.12||163.12||163.07||0
1744308190000|2025-04-10 18:03:10|163.07|163.04|163.17|163.04|163.17|163.04|163.07|163.04|0
1744308200000|2025-04-10 18:03:20|163.22|163.09|163.22|163.09|163.22|163.09|163.22|163.09|1
1744308210000|2025-04-10 18:03:30|163.27|163.14|163.32|163.19|163.32|163.19|163.22|163.09|0
1744308220000|2025-04-10 18:03:40|163.27|163.14|163.27|163.14|163.27|163.14|163.22|163.09|3
1744308230000|2025-04-10 18:03:50|163.32|163.19|163.32|163.19|163.42|163.29|163.32|163.19|255
1744308240000|2025-04-10 18:04:00|163.27|163.14|163.32|163.19|163.32|163.19|163.27|163.14|11
1744308250000|2025-04-10 18:04:10|163.27|163.24|163.32|163.19|163.32|163.24|163.27|163.19|2
1744308260000|2025-04-10 18:04:20|163.37|163.24|163.37|163.29|163.37|163.29|163.37|163.24|7
1744308270000|2025-04-10 18:04:30|163.42|163.24|163.47|163.34|163.47|163.34|163.42|163.24|11
1744308280000|2025-04-10 18:04:40|163.42|163.29|163.47|163.34|163.47|163.39|163.42|163.29|1
1744308290000|2025-04-10 18:04:50|163.42|163.29|163.32|163.19|163.42|163.29|163.32|163.19|0
1744308300000|2025-04-10 18:05:00|163.27|163.14|163.27|163.14|163.27|163.19|163.27|163.14|3
1744308310000|2025-04-10 18:05:10|163.32|163.19|163.32|163.19|163.32|163.19|163.27|163.14|9
1744308320000|2025-04-10 18:05:20|163.37|163.24|163.32|163.24|163.37|163.29|163.32|163.24|13
1744308330000|2025-04-10 18:05:30|163.27|163.19|163.22|163.09|163.32|163.19|163.22|163.09|4
1744308340000|2025-04-10 18:05:40|163.17|163.04|163.17|163.04|163.17|163.04|163.17|163.04|0
1744308350000|2025-04-10 18:05:50|163.12|162.99|163.22|163.09|163.22|163.09|163.12|162.99|22
1744308360000|2025-04-10 18:06:00|163.27|163.14|163.22|163.09|163.27|163.14|163.17|163.04|8
1744308370000|2025-04-10 18:06:10|163.17|163.04|163.02|162.89|163.17|163.04|163.02|162.89|15
1744308380000|2025-04-10 18:06:20|163.07|162.94|163.02|162.89|163.07|162.94|163.02|162.89|0
1744308390000|2025-04-10 18:06:30|162.97|162.84|162.97|162.89|163.02|162.89|162.97|162.84|1
1744308400000|2025-04-10 18:06:40|163.02|162.84|163.02|162.89|163.02|162.89|162.97|162.84|4
1744308410000|2025-04-10 18:06:50|162.97|162.84|162.97|162.84|162.97|162.89|162.97|162.84|0
1744308420000|2025-04-10 18:07:00|163.02|162.89|163.07|162.94|163.07|162.94|163.02|162.89|0
1744308430000|2025-04-10 18:07:10|163.02|162.89|163.07|162.94|163.07|162.99|163.02|162.89|0
1744308440000|2025-04-10 18:07:20|163.12|162.99|163.12|162.99|163.12|162.99|163.12|162.99|0
1744308450000|2025-04-10 18:07:30|163.07|162.94|163.07|162.89|163.07|162.94|163.07|162.89|0
1744308460000|2025-04-10 18:07:40|163.02|162.94|163.07|162.94|163.07|162.94|163.02|162.94|0
1744308470000|2025-04-10 18:07:50|163.02|162.89|163.02|162.89|163.02|162.94|163.02|162.89|0
1744308480000|2025-04-10 18:08:00|162.97|162.84|162.87|162.74|162.97|162.84|162.87|162.74|5
1744308490000|2025-04-10 18:08:10|162.82|162.69|162.82|162.69|162.82|162.69|162.82|162.69|5
1744308500000|2025-04-10 18:08:20|162.77|162.64|162.72|162.59|162.77|162.64|162.72|162.59|0
1744308510000|2025-04-10 18:08:30|162.67|162.49|162.67|162.59|162.67|162.59|162.62|162.49|16
1744308520000|2025-04-10 18:08:40|162.72|162.54|162.62|162.49|162.72|162.54|162.57|162.44|0
1744308530000|2025-04-10 18:08:50|162.57|162.54|162.52|162.39|162.62|162.54|162.52|162.39|0
1744308540000|2025-04-10 18:09:00|162.47|162.34|162.57|162.44|162.57|162.44|162.42|162.29|5
1744308550000|2025-04-10 18:09:10|162.62|162.49|162.52|162.34|162.62|162.49|162.52|162.34|10
1744308560000|2025-04-10 18:09:20|162.47|162.29|162.27|162.14|162.47|162.29|162.27|162.14|9
1744308570000|2025-04-10 18:09:30|162.32|162.19|162.27|162.14|162.32|162.24|162.27|162.14|2
1744308580000|2025-04-10 18:09:40|162.22|162.09|162.27|162.14|162.27|162.14|162.22|162.09|13
1744308590000|2025-04-10 18:09:50|162.22|162.09|162.17|162.04|162.22|162.14|162.17|162.04|12
1744308600000|2025-04-10 18:10:00|162.22|162.09|162.27|162.19|162.27|162.19|162.22|162.04|3
1744308610000|2025-04-10 18:10:10|162.32|162.14|162.17|161.99|162.32|162.14|162.17|161.99|3
1744308620000|2025-04-10 18:10:20||162.04||162.04||162.09||162.04|5
1744308630000|2025-04-10 18:10:30|162.22|161.99|162.27|162.19|162.27|162.19|162.22|161.99|9
1744308640000|2025-04-10 18:10:40|162.32|162.14|162.32|162.19|162.32|162.19|162.32|162.14|8
1744308650000|2025-04-10 18:10:50|||||||||3
1744308660000|2025-04-10 18:11:00|162.27|162.14|162.22|162.09|162.27|162.14|162.22|162.09|0
1744308670000|2025-04-10 18:11:10|162.17|162.04|162.12|161.99|162.17|162.04|162.07|161.94|0
1744308690000|2025-04-10 18:11:30|162.17|162.04|162.17|162.04|162.17|162.04|162.17|162.04|0
1744308700000|2025-04-10 18:11:40|162.22||162.17||162.22||162.17||4
1744308710000|2025-04-10 18:11:50|162.12||162.12||162.17||162.12||1
1744308720000|2025-04-10 18:12:00|162.17|161.99|162.22|162.04|162.22|162.04|162.12|161.99|1
1744308730000|2025-04-10 18:12:10|162.17|161.99|162.17|161.99|162.17|161.99|162.12|161.99|0
1744308740000|2025-04-10 18:12:20||162.04||162.04||162.04||162.04|0
1744308750000|2025-04-10 18:12:30|162.12|161.99|162.12|161.99|162.12|161.99|162.12|161.99|3
1744308760000|2025-04-10 18:12:40|162.17|162.04|162.22|162.14|162.22|162.14|162.17|162.04|3
1744308770000|2025-04-10 18:12:50|162.27|162.09|162.27|162.14|162.27|162.14|162.27|162.09|0
1744308780000|2025-04-10 18:13:00||162.19||162.14||162.19||162.14|0
1744308790000|2025-04-10 18:13:10|162.32|162.19|162.32|162.19|162.32|162.19|162.32|162.14|0
1744308800000|2025-04-10 18:13:20|162.27|162.14|162.17|162.04|162.27|162.14|162.17|162.04|3
1744308810000|2025-04-10 18:13:30||162.09||162.04||162.09||162.04|0
1744308820000|2025-04-10 18:13:40|162.12|161.99|162.12|161.99|162.12|162.04|162.12|161.99|0
1744308830000|2025-04-10 18:13:50|162.07|162.04|161.97|161.84|162.07|162.04|161.97|161.84|4
1744308840000|2025-04-10 18:14:00||161.89||161.84||161.89||161.84|8
1744308850000|2025-04-10 18:14:10|161.92|161.89|161.97|161.84|161.97|161.89|161.92|161.84|6
1744308870000|2025-04-10 18:14:30|161.87|161.79|161.87|161.74|161.87|161.79|161.87|161.74|4
1744308880000|2025-04-10 18:14:40|161.92|161.69|161.92|161.79|161.92|161.79|161.87|161.69|0
1744308890000|2025-04-10 18:14:50|161.87|161.74|161.87|161.79|161.87|161.79|161.87|161.74|0
1744308900000|2025-04-10 18:15:00|161.82|161.74|161.82|161.69|161.87|161.74|161.82|161.64|2
1744308910000|2025-04-10 18:15:10|161.87|161.74|161.77|161.64|161.87|161.74|161.77|161.64|0
1744308920000|2025-04-10 18:15:20|161.82|161.69|161.87|161.74|161.92|161.79|161.77|161.64|1
1744308930000|2025-04-10 18:15:30|161.92|161.79|161.92|161.79|161.97|161.84|161.92|161.79|0
1744308940000|2025-04-10 18:15:40|161.97|161.84|161.97|161.84|162.02|161.89|161.92|161.79|7
1744308950000|2025-04-10 18:15:50|162.02|161.89|162.02|161.94|162.02|161.94|162.02|161.89|0
1744308960000|2025-04-10 18:16:00|162.07|161.99|162.07|161.94|162.12|161.99|162.07|161.94|0
1744308970000|2025-04-10 18:16:10|162.12|161.99|162.02|161.89|162.12|161.99|162.02|161.89|0
1744308980000|2025-04-10 18:16:20|161.97|161.84|161.92|161.79|161.97|161.84|161.92|161.79|0
1744308990000|2025-04-10 18:16:30|161.97|161.84|161.97|161.84|161.97|161.84|161.97|161.84|0
1744309000000|2025-04-10 18:16:40|161.92|161.79|161.97|161.84|161.97|161.84|161.92|161.79|0
1744309010000|2025-04-10 18:16:50|161.92|161.89|161.97|161.84|162.02|161.89|161.92|161.84|0
1744309020000|2025-04-10 18:17:00|162.02|161.89|162.12|161.99|162.17|162.04|162.02|161.89|8
1744309030000|2025-04-10 18:17:10|162.07|161.94|162.07|161.94|162.07|161.94|162.07|161.94|1
1744309040000|2025-04-10 18:17:20|162.12||162.12||162.12||162.12||0
1744309050000|2025-04-10 18:17:30|162.07|161.99|162.12|161.99|162.12|161.99|162.07|161.94|3
1744309060000|2025-04-10 18:17:40|162.17|162.04|162.12|161.99|162.17|162.04|162.12|161.99|0
1744309070000|2025-04-10 18:17:50|162.17|161.94|162.17|162.04|162.17|162.04|162.17|161.94|0
1744309080000|2025-04-10 18:18:00|162.27|162.09|162.27|162.14|162.27|162.14|162.27|162.09|8
1744309090000|2025-04-10 18:18:10|162.22|162.09|162.27|162.19|162.27|162.19|162.22|162.09|19
1744309100000|2025-04-10 18:18:20|162.22|162.14|162.22|162.09|162.27|162.14|162.22|162.09|3
1744309110000|2025-04-10 18:18:30|162.27|162.14|162.27|162.14|162.27|162.14|162.22|162.14|0
1744309120000|2025-04-10 18:18:40|162.22|162.09|162.17|161.99|162.22|162.09|162.12|161.99|6
1744309130000|2025-04-10 18:18:50|162.22|162.04|162.27|162.14|162.27|162.14|162.22|162.04|10
1744309150000|2025-04-10 18:19:10|162.22|162.04|162.22|162.09|162.22|162.09|162.17|162.04|8
1744309160000|2025-04-10 18:19:20|162.17|162.04|162.22|162.09|162.22|162.09|162.17|162.04|0
1744309170000|2025-04-10 18:19:30|162.27|162.14|162.42|162.34|162.42|162.34|162.22|162.09|14
1744309180000|2025-04-10 18:19:40|162.47|162.39|162.32|162.19|162.57|162.39|162.27|162.14|19
1744309190000|2025-04-10 18:19:50|162.27|162.14|162.27|162.19|162.32|162.19|162.22|162.09|0
1744309200000|2025-04-10 18:20:00|162.32|162.14|162.37|162.24|162.37|162.24|162.27|162.14|0
1744309210000|2025-04-10 18:20:10|162.42|162.29|162.47|162.34|162.52|162.39|162.42|162.29|4
1744309220000|2025-04-10 18:20:20|162.52|162.39|162.47|162.34|162.52|162.39|162.47|162.34|0
1744309230000|2025-04-10 18:20:30|162.52|162.39|162.62|162.49|162.62|162.49|162.52|162.39|6
1744309240000|2025-04-10 18:20:40|162.67|162.59|162.72|162.59|162.72|162.59|162.62|162.59|1
1744309260000|2025-04-10 18:21:00|162.77|162.64|162.82|162.69|162.82|162.69|162.77|162.64|0
1744309270000|2025-04-10 18:21:10|162.77||162.82||162.87||162.77||0
1744309280000|2025-04-10 18:21:20|162.77|162.64|162.77|162.64|162.77|162.64|162.77|162.64|5
1744309290000|2025-04-10 18:21:30|162.82|162.69|162.87|162.74|162.87|162.74|162.82|162.69|0
1744309300000|2025-04-10 18:21:40|162.92|162.79|163.02|162.89|163.02|162.94|162.92|162.79|14
1744309310000|2025-04-10 18:21:50|162.97|162.84|162.97|162.84|163.02|162.84|162.97|162.84|2
1744309320000|2025-04-10 18:22:00|162.92|162.79|163.02|162.94|163.02|162.94|162.92|162.79|6
1744309330000|2025-04-10 18:22:10|163.07||163.12||163.12||163.07||9
1744309340000|2025-04-10 18:22:20|163.17|162.99|163.17|162.99|163.17|162.99|163.12|162.99|0
1744309350000|2025-04-10 18:22:30|163.22|163.04|163.17|163.04|163.22|163.04|163.17|163.04|2
1744309360000|2025-04-10 18:22:40|163.22||163.17||163.22||163.17||0
1744309370000|2025-04-10 18:22:50|163.22||163.17||163.22||163.17||0
1744309380000|2025-04-10 18:23:00|163.22|163.09|163.22|163.09|163.22|163.09|163.22|163.09|1
1744309390000|2025-04-10 18:23:10|163.17|163.04|163.12|163.04|163.17|163.04|163.12|163.04|20
1744309400000|2025-04-10 18:23:20|163.07|162.99|163.12|162.99|163.17|163.04|163.07|162.94|2
1744309410000|2025-04-10 18:23:30|163.17|163.04|163.22|163.09|163.22|163.09|163.17|163.04|0
1744309420000|2025-04-10 18:23:40|163.17|163.04|163.17|163.04|163.22|163.09|163.17|163.04|0
1744309430000|2025-04-10 18:23:50|163.12|162.99|163.22|163.09|163.22|163.09|163.12|162.99|0
1744309440000|2025-04-10 18:24:00|163.17|163.04|163.37|163.24|163.37|163.24|163.17|163.04|1
1744309450000|2025-04-10 18:24:10|163.42||163.42||163.42||163.37||0
1744309460000|2025-04-10 18:24:20|163.37|163.19|163.32|163.19|163.37|163.19|163.32|163.19|3
1744309470000|2025-04-10 18:24:30|163.27|163.14|163.17|163.04|163.27|163.14|163.17|163.04|0
1744309480000|2025-04-10 18:24:40|163.12|162.99|163.17|163.04|163.17|163.04|163.07|162.99|7
1744309490000|2025-04-10 18:24:50|163.22|162.99|163.12|162.99|163.22|162.99|163.12|162.99|0
1744309500000|2025-04-10 18:25:00|163.07|162.94|163.02|162.89|163.07|162.94|163.02|162.89|0
1744309510000|2025-04-10 18:25:10|162.97|162.84|163.02|162.84|163.02|162.84|162.97|162.84|5
1744309520000|2025-04-10 18:25:20|162.97|162.89|163.07|162.89|163.07|162.89|162.97|162.84|0
1744309540000|2025-04-10 18:25:40|163.02|162.94|163.12|162.94|163.12|162.94|163.02|162.94|5
1744309550000|2025-04-10 18:25:50|163.17|162.99|163.32|163.19|163.32|163.19|163.17|162.99|14
1744309560000|2025-04-10 18:26:00|163.27|163.14|163.32|163.19|163.32|163.19|163.27|163.14|3
1744309570000|2025-04-10 18:26:10|163.37|163.24|163.47|163.34|163.47|163.34|163.32|163.24|0
1744309580000|2025-04-10 18:26:20|163.52|163.29|163.37|163.24|163.52|163.29|163.37|163.24|18
1744309590000|2025-04-10 18:26:30|163.42|163.29|163.42|163.34|163.47|163.34|163.42|163.29|0
1744309600000|2025-04-10 18:26:40|163.47|163.29|163.47|163.34|163.47|163.34|163.47|163.29|3
1744309610000|2025-04-10 18:26:50|163.52|163.39|163.52|163.39|163.52|163.39|163.52|163.39|1
1744309620000|2025-04-10 18:27:00|163.57|163.44|163.42|163.29|163.57|163.44|163.42|163.29|0
1744309630000|2025-04-10 18:27:10|163.47|163.34|163.42|163.34|163.47|163.34|163.42|163.29|0
1744309640000|2025-04-10 18:27:20|163.47|163.29|163.42|163.29|163.47|163.34|163.42|163.29|0
1744309650000|2025-04-10 18:27:30|163.37|163.34|163.32|163.19|163.37|163.34|163.32|163.19|6
1744309660000|2025-04-10 18:27:40|163.37|163.24|163.42|163.29|163.42|163.34|163.37|163.24|8
1744309670000|2025-04-10 18:27:50|163.47|163.34|163.52|163.34|163.52|163.39|163.47|163.34|2
1744309680000|2025-04-10 18:28:00|163.47|163.29|163.47|163.39|163.47|163.39|163.47|163.29|0
1744309690000|2025-04-10 18:28:10|163.52|163.44|163.67|163.59|163.67|163.59|163.52|163.39|8
1744309700000|2025-04-10 18:28:20||163.54||163.49||163.54||163.49|3
1744309710000|2025-04-10 18:28:30|163.62||163.62||163.62||163.62||3
1744309720000|2025-04-10 18:28:40|163.57|163.44|163.47|163.34|163.57|163.44|163.47|163.34|6
1744309730000|2025-04-10 18:28:50|163.42|163.29|163.42|163.29|163.42|163.29|163.42|163.29|3
1744309740000|2025-04-10 18:29:00|163.47|163.34|163.57|163.44|163.57|163.44|163.47|163.34|20
1744309750000|2025-04-10 18:29:10|163.62|163.49|163.62|163.49|163.62|163.54|163.62|163.44|21
1744309760000|2025-04-10 18:29:20||163.54||163.49||163.54||163.49|0
1744309770000|2025-04-10 18:29:30|163.57|163.54|163.62|163.44|163.62|163.54|163.57|163.44|3
1744309780000|2025-04-10 18:29:40|163.57|163.39|163.52|163.39|163.57|163.39|163.52|163.39|0
1744309790000|2025-04-10 18:29:50|163.47|163.34|163.47|163.34|163.47|163.34|163.47|163.34|10
1744309800000|2025-04-10 18:30:00|163.52|163.39|163.47|163.34|163.52|163.39|163.42|163.34|14
1744309810000|2025-04-10 18:30:10|163.42|163.29|163.42|163.29|163.42|163.29|163.37|163.24|2
1744309820000|2025-04-10 18:30:20|163.47|163.34|163.67|163.49|163.67|163.54|163.47|163.34|2
1744309830000|2025-04-10 18:30:30||163.54||163.54||163.59||163.54|0
1744309840000|2025-04-10 18:30:40|163.62|163.49|163.62|163.44|163.62|163.49|163.62|163.44|0
1744309850000|2025-04-10 18:30:50|163.57|163.49|163.62|163.49|163.62|163.49|163.57|163.49|0
1744309860000|2025-04-10 18:31:00|163.67|163.54|163.67|163.59|163.67|163.59|163.67|163.54|1
1744309870000|2025-04-10 18:31:10|163.72|163.64|163.72|163.59|163.72|163.64|163.72|163.59|0
1744309880000|2025-04-10 18:31:20|163.67|163.54|163.67|163.54|163.67|163.54|163.67|163.54|3
1744309890000|2025-04-10 18:31:30|163.72|163.59|163.72|163.59|163.72|163.59|163.72|163.59|0
1744309900000|2025-04-10 18:31:40|163.67|163.54|163.77|163.59|163.77|163.59|163.67|163.54|3
1744309910000|2025-04-10 18:31:50|163.72||163.72||163.77||163.72||3
1744309940000|2025-04-10 18:32:20|163.67|163.54|163.67|163.54|163.67|163.54|163.67|163.54|0
1744309950000|2025-04-10 18:32:30|163.72|163.59|163.72|163.59|163.72|163.59|163.72|163.59|0
1744309960000|2025-04-10 18:32:40|163.67||163.72||163.72||163.67||0
1744309970000|2025-04-10 18:32:50|163.67||163.67||163.67||163.67||0
1744309980000|2025-04-10 18:33:00|163.72||163.72||163.72||163.72||0
1744309990000|2025-04-10 18:33:10|163.67|163.64|163.62|163.49|163.72|163.64|163.62|163.49|111
1744310000000|2025-04-10 18:33:20|163.57|163.44|163.52|163.39|163.57|163.44|163.52|163.34|0
1744310010000|2025-04-10 18:33:30|163.47|163.34|163.57|163.49|163.57|163.49|163.47|163.34|30
1744310020000|2025-04-10 18:33:40|163.52|163.39|163.47|163.34|163.52|163.39|163.42|163.29|24
1744310030000|2025-04-10 18:33:50|163.52||163.47||163.52||163.47||0
1744310040000|2025-04-10 18:34:00|163.42|163.29|163.47|163.34|163.47|163.34|163.37|163.24|0
1744310050000|2025-04-10 18:34:10|163.52|163.39|163.57|163.39|163.57|163.39|163.52|163.39|0
1744310060000|2025-04-10 18:34:20|163.52|163.34|163.42|163.34|163.52|163.34|163.42|163.34|0
1744310070000|2025-04-10 18:34:30|163.47|163.39|163.47|163.34|163.47|163.39|163.47|163.34|0
1744310080000|2025-04-10 18:34:40|163.42|163.29|163.32|163.19|163.47|163.29|163.32|163.19|32
1744310090000|2025-04-10 18:34:50|163.37|163.14|163.32|163.19|163.37|163.19|163.32|163.14|59
1744310100000|2025-04-10 18:35:00|163.22|163.14|163.22|163.09|163.22|163.19|163.22|163.09|1
1744310110000|2025-04-10 18:35:10|163.17|163.14|163.17|163.04|163.17|163.14|163.17|163.04|0
1744310120000|2025-04-10 18:35:20|163.22|163.09|163.32|163.19|163.32|163.19|163.22|163.09|2
1744310130000|2025-04-10 18:35:30|163.22|163.14|163.32|163.19|163.32|163.19|163.22|163.14|1
1744310140000|2025-04-10 18:35:40|163.27|163.14|163.17|163.04|163.27|163.14|163.17|163.04|0
1744310150000|2025-04-10 18:35:50|163.22|163.09|163.22|163.09|163.22|163.09|163.22|163.09|3
1744310160000|2025-04-10 18:36:00|163.27|163.14|163.42|163.29|163.42|163.29|163.27|163.14|0
1744310170000|2025-04-10 18:36:10|163.37|163.24|163.42|163.29|163.42|163.29|163.37|163.24|0
1744310180000|2025-04-10 18:36:20|163.37|163.24|163.37|163.24|163.37|163.24|163.37|163.24|0
1744310190000|2025-04-10 18:36:30|163.32|163.19|163.27|163.14|163.32|163.19|163.22|163.09|18
1744310200000|2025-04-10 18:36:40|163.32|163.19|163.37|163.24|163.37|163.24|163.32|163.19|0
1744310210000|2025-04-10 18:36:50|163.42|163.29|163.37|163.24|163.42|163.29|163.37|163.24|0
1744310220000|2025-04-10 18:37:00|163.32|163.19|163.32|163.19|163.32|163.19|163.32|163.19|0
1744310230000|2025-04-10 18:37:10||163.24||163.19||163.24||163.19|50
1744310240000|2025-04-10 18:37:20|163.42|163.24|163.37|163.24|163.42|163.29|163.37|163.24|65
1744310260000|2025-04-10 18:37:40|163.32|163.19|163.27|163.14|163.32|163.19|163.27|163.14|4
1744310270000|2025-04-10 18:37:50|163.32|163.19|163.27|163.14|163.32|163.19|163.27|163.14|5
1744310280000|2025-04-10 18:38:00|163.32|163.19|163.37|163.24|163.37|163.29|163.27|163.14|13
1744310290000|2025-04-10 18:38:10|163.32|163.19|163.37|163.24|163.42|163.29|163.32|163.19|12
1744310300000|2025-04-10 18:38:20|163.32|163.29|163.42|163.29|163.42|163.29|163.32|163.24|9
1744310310000|2025-04-10 18:38:30|163.37|163.24|163.37|163.24|163.37|163.24|163.32|163.24|1
1744310320000|2025-04-10 18:38:40|163.32|163.19|163.32|163.19|163.37|163.19|163.27|163.19|0
1744310340000|2025-04-10 18:39:00|163.27|163.14|163.27|163.14|163.32|163.14|163.22|163.14|5
1744310350000|2025-04-10 18:39:10|163.32|163.19|163.32|163.19|163.32|163.24|163.32|163.19|0
1744310360000|2025-04-10 18:39:20|163.27|163.14|163.22|163.14|163.27|163.14|163.22|163.14|0
1744310370000|2025-04-10 18:39:30|163.17|163.09|163.22|163.09|163.22|163.09|163.17|162.99|5
1744310380000|2025-04-10 18:39:40|163.17|163.04|163.22|163.14|163.22|163.14|163.12|163.04|5
1744310390000|2025-04-10 18:39:50|163.27|163.09|163.27|163.14|163.27|163.14|163.17|163.04|8
1744310400000|2025-04-10 18:40:00|163.32|163.19|163.27|163.19|163.32|163.24|163.27|163.14|2
1744310410000|2025-04-10 18:40:10|163.32|163.24|163.42|163.29|163.42|163.34|163.32|163.24|3
1744310420000|2025-04-10 18:40:20|163.37|163.24|163.32|163.19|163.37|163.29|163.32|163.19|0
1744310430000|2025-04-10 18:40:30|163.27|163.14|163.32|163.19|163.32|163.24|163.22|163.09|9
1744310440000|2025-04-10 18:40:40||163.24||163.24||163.24||163.24|0
1744310450000|2025-04-10 18:40:50|163.37|163.19|163.32|163.19|163.37|163.19|163.27|163.14|0
1744310460000|2025-04-10 18:41:00|163.27|163.14|163.22|163.09|163.27|163.14|163.22|163.09|4
1744310470000|2025-04-10 18:41:10|163.17|163.04|163.17|163.04|163.17|163.04|163.17|162.99|0
1744310480000|2025-04-10 18:41:20|163.12|162.99|163.32|163.19|163.32|163.19|163.12|162.99|16
1744310490000|2025-04-10 18:41:30|163.42|163.29|163.42|163.34|163.47|163.34|163.42|163.29|19
1744310500000|2025-04-10 18:41:40|163.37|163.29|163.42|163.29|163.42|163.29|163.32|163.24|9
1744310510000|2025-04-10 18:41:50|163.37|163.34|163.47|163.34|163.47|163.34|163.37|163.34|3
1744310520000|2025-04-10 18:42:00|163.42|163.29|163.47|163.34|163.47|163.34|163.42|163.29|1
1744310530000|2025-04-10 18:42:10|163.52||163.47||163.52||163.42||0
1744310540000|2025-04-10 18:42:20|163.42||163.47||163.47||163.42||0
1744310550000|2025-04-10 18:42:30|163.52|163.39|163.52|163.44|163.57|163.44|163.52|163.39|2
1744310560000|2025-04-10 18:42:40|163.57|163.39|163.52|163.44|163.57|163.44|163.52|163.39|3
1744310570000|2025-04-10 18:42:50|163.47|163.39|163.52|163.39|163.52|163.39|163.47|163.34|0
1744310580000|2025-04-10 18:43:00|163.47|163.34|163.42|163.29|163.47|163.34|163.42|163.29|0
1744310590000|2025-04-10 18:43:10|163.47|163.34|163.47|163.34|163.47|163.34|163.47|163.34|0
1744310610000|2025-04-10 18:43:30|163.42|163.29|163.52|163.39|163.52|163.39|163.42|163.29|0
1744310630000|2025-04-10 18:43:50|163.57|163.44|163.57|163.44|163.57|163.44|163.57|163.44|0
1744310640000|2025-04-10 18:44:00|163.67|163.54|163.67|163.54|163.72|163.64|163.67|163.54|54
1744310650000|2025-04-10 18:44:10|163.72|163.59|163.72|163.54|163.72|163.59|163.72|163.54|0
1744310660000|2025-04-10 18:44:20||163.59||163.54||163.59||163.54|0
1744310670000|2025-04-10 18:44:30|163.67||163.67||163.67||163.67||0
1744310680000|2025-04-10 18:44:40|163.62|163.49|163.72|163.64|163.72|163.64|163.62|163.44|12
1744310690000|2025-04-10 18:44:50||163.59||163.59||163.64||163.59|7
1744310700000|2025-04-10 18:45:00|163.77|163.64|163.77|163.64|163.77|163.69|163.77|163.59|1
1744310710000|2025-04-10 18:45:10|163.72|163.59|163.67|163.54|163.72|163.64|163.67|163.54|0
1744310720000|2025-04-10 18:45:20|163.72|163.59|163.52|163.34|163.72|163.59|163.52|163.34|7
1744310730000|2025-04-10 18:45:30|163.47|163.39|163.37|163.29|163.47|163.39|163.37|163.24|9
1744310740000|2025-04-10 18:45:40|163.42|163.34|163.52|163.34|163.52|163.34|163.42|163.29|0
1744310750000|2025-04-10 18:45:50|163.47|163.39|163.47|163.34|163.52|163.39|163.47|163.34|0
1744310760000|2025-04-10 18:46:00|163.42|163.29|163.42|163.29|163.42|163.29|163.32|163.24|6
1744310770000|2025-04-10 18:46:10|163.37|163.34|163.47|163.34|163.47|163.34|163.37|163.29|0
1744310780000|2025-04-10 18:46:20|163.42|163.29|163.42|163.29|163.47|163.34|163.42|163.29|0
1744310790000|2025-04-10 18:46:30|163.37|163.24|163.27|163.14|163.42|163.24|163.27|163.14|5
1744310800000|2025-04-10 18:46:40|163.22|163.09|163.22|163.09|163.27|163.14|163.22|163.09|2
1744310810000|2025-04-10 18:46:50|163.17|163.04|163.12|162.99|163.17|163.04|163.07|162.94|6
1744310820000|2025-04-10 18:47:00|163.17|163.04|163.12|162.99|163.22|163.09|163.07|162.94|18
1744310830000|2025-04-10 18:47:10|163.07|162.94|163.07|162.94|163.07|162.94|163.07|162.94|0
1744310840000|2025-04-10 18:47:20|163.02|162.89|162.87|162.74|163.02|162.89|162.87|162.74|0
1744310850000|2025-04-10 18:47:30|162.92|162.79|162.92|162.79|162.92|162.79|162.92|162.79|0
1744310860000|2025-04-10 18:47:40|162.97|162.84|163.02|162.89|163.02|162.89|162.92|162.84|1
1744310870000|2025-04-10 18:47:50|163.07|162.94|163.12|163.04|163.12|163.04|163.07|162.94|11
1744310880000|2025-04-10 18:48:00|163.17|162.99|163.02|162.89|163.17|162.99|162.97|162.84|1
1744310890000|2025-04-10 18:48:10|163.07||162.97||163.07||162.97||0
1744310900000|2025-04-10 18:48:20|163.02|162.84|162.92|162.79|163.02|162.84|162.92|162.79|5
1744310910000|2025-04-10 18:48:30|162.87|162.74|162.97|162.79|162.97|162.79|162.87|162.74|3
1744310920000|2025-04-10 18:48:40|163.02|162.89|163.07|162.89|163.07|162.89|162.97|162.84|39
1744310930000|2025-04-10 18:48:50|163.02|162.94|163.17|163.04|163.17|163.04|163.02|162.94|31
1744310940000|2025-04-10 18:49:00|163.12|162.99|163.12|162.99|163.12|162.99|163.12|162.99|0
1744310950000|2025-04-10 18:49:10||162.94||162.99||162.99||162.94|0
1744310960000|2025-04-10 18:49:20|163.02|162.89|163.07|162.99|163.07|162.99|163.02|162.89|12
1744310970000|2025-04-10 18:49:30|163.12|163.04|163.17|163.04|163.17|163.09|163.12|163.04|11
1744310980000|2025-04-10 18:49:40|163.22|163.09|163.17|163.04|163.22|163.09|163.17|163.04|6
1744311000000|2025-04-10 18:50:00|163.22|163.09|163.17|163.04|163.22|163.09|163.12|162.99|11
1744311010000|2025-04-10 18:50:10|163.12|163.09|163.27|163.14|163.27|163.14|163.12|163.09|15
1744311020000|2025-04-10 18:50:20|163.22|163.09|163.22|163.09|163.27|163.09|163.12|162.99|9
1744311030000|2025-04-10 18:50:30|163.17|163.04|163.32|163.19|163.32|163.19|163.17|163.04|6
1744311040000|2025-04-10 18:50:40|163.37|163.24|163.37|163.24|163.37|163.24|163.32|163.19|0
1744311050000|2025-04-10 18:50:50|163.32|163.19|163.32|163.19|163.37|163.24|163.32|163.19|0
1744311060000|2025-04-10 18:51:00|163.27|163.14|163.32|163.24|163.37|163.24|163.27|163.14|4
1744311070000|2025-04-10 18:51:10|163.37|163.19|163.42|163.29|163.42|163.29|163.37|163.19|0
1744311080000|2025-04-10 18:51:20|163.37|163.24|163.32|163.19|163.42|163.24|163.32|163.14|0
1744311100000|2025-04-10 18:51:40||163.14||163.14||163.14||163.14|0
1744311110000|2025-04-10 18:51:50|163.27|163.19|163.22|163.09|163.27|163.19|163.22|163.09|1
1744311120000|2025-04-10 18:52:00|163.17|163.04|163.07|162.94|163.17|163.04|163.07|162.94|5
1744311130000|2025-04-10 18:52:10|163.12|162.99|163.07|162.94|163.12|163.04|163.07|162.94|3
1744311140000|2025-04-10 18:52:20|163.02|162.99|163.07|162.94|163.07|162.99|163.02|162.89|1
1744311150000|2025-04-10 18:52:30|163.02|162.89|162.92|162.84|163.07|162.89|162.92|162.84|0
1744311160000|2025-04-10 18:52:40|162.87|162.79|162.87|162.74|162.97|162.79|162.87|162.74|0
1744311170000|2025-04-10 18:52:50|162.92|162.79|162.92|162.79|163.02|162.89|162.92|162.79|2
1744311180000|2025-04-10 18:53:00|162.97|162.84|163.07|162.94|163.07|162.94|162.97|162.84|1
1744311190000|2025-04-10 18:53:10|163.02|162.89|163.02|162.89|163.02|162.89|162.97|162.89|0
1744311210000|2025-04-10 18:53:30|162.97|162.94|163.07|162.94|163.07|162.94|162.97|162.94|0
1744311220000|2025-04-10 18:53:40|163.02|162.89|163.02|162.89|163.02|162.89|163.02|162.89|0
1744311230000|2025-04-10 18:53:50|163.07|162.94|163.02|162.89|163.07|162.94|163.02|162.89|4
1744311240000|2025-04-10 18:54:00|163.07|162.94|162.97|162.84|163.07|162.94|162.92|162.84|18
1744311250000|2025-04-10 18:54:10|163.02|162.89|162.87|162.74|163.02|162.89|162.87|162.74|8
1744311260000|2025-04-10 18:54:20|162.82|162.69|162.87|162.74|162.92|162.79|162.77|162.64|0
1744311270000|2025-04-10 18:54:30|162.82|162.69|162.92|162.79|162.92|162.79|162.77|162.64|3
1744311280000|2025-04-10 18:54:40|162.87|162.74|162.72|162.64|162.87|162.74|162.72|162.64|0
1744311290000|2025-04-10 18:54:50|162.67|162.59|162.72|162.59|162.72|162.59|162.67|162.59|2
1744311300000|2025-04-10 18:55:00|162.67||162.67||162.72||162.67||0
1744311310000|2025-04-10 18:55:10|162.57|162.54|162.52|162.44|162.62|162.54|162.52|162.44|1
1744311320000|2025-04-10 18:55:20|162.47|162.39|162.57|162.39|162.57|162.39|162.47|162.34|2
1744311330000|2025-04-10 18:55:30|162.52|162.44|162.57|162.44|162.67|162.49|162.52|162.44|2
1744311340000|2025-04-10 18:55:40|162.62|162.49|162.67|162.54|162.67|162.54|162.62|162.49|10
1744311350000|2025-04-10 18:55:50|162.72|162.59|162.62|162.54|162.77|162.64|162.62|162.54|0
1744311360000|2025-04-10 18:56:00|162.67|162.49|162.72|162.59|162.77|162.64|162.62|162.49|8
1744311370000|2025-04-10 18:56:10|162.67|162.54|162.72|162.59|162.72|162.59|162.67|162.54|0
1744311380000|2025-04-10 18:56:20|162.77||162.72||162.77||162.72||0
1744311390000|2025-04-10 18:56:30|162.77|162.64|162.77|162.64|162.77|162.64|162.77|162.64|0
1744311400000|2025-04-10 18:56:40|162.82||162.82||162.82||162.82||0
1744311410000|2025-04-10 18:56:50|162.87|162.69|162.87|162.74|162.87|162.74|162.87|162.69|4
1744311420000|2025-04-10 18:57:00|162.92|162.79|162.92|162.79|162.92|162.79|162.92|162.79|3
1744311430000|2025-04-10 18:57:10|162.97|162.84|163.12|162.99|163.12|163.04|162.97|162.84|54
1744311440000|2025-04-10 18:57:20|163.07|162.94|163.17|163.04|163.17|163.04|163.07|162.94|0
1744311450000|2025-04-10 18:57:30|163.12|162.99|163.07|162.94|163.17|163.04|163.07|162.94|0
1744311460000|2025-04-10 18:57:40|163.12|162.99|163.12|162.99|163.12|162.99|163.12|162.99|0
1744311470000|2025-04-10 18:57:50|163.17|163.04|163.22|163.09|163.22|163.09|163.12|163.04|0
1744311480000|2025-04-10 18:58:00|163.17|163.04|163.12|162.99|163.17|163.04|163.02|162.94|6
1744311490000|2025-04-10 18:58:10|163.17|163.04|163.17|163.04|163.17|163.09|163.17|162.99|0
1744311500000|2025-04-10 18:58:20|163.12|162.99|163.12|162.94|163.12|162.99|163.07|162.94|0
1744311510000|2025-04-10 18:58:30|163.07||163.07||163.07||163.07||0
1744311520000|2025-04-10 18:58:40|163.12|162.99|163.07|162.94|163.12|162.99|163.07|162.94|3
1744311530000|2025-04-10 18:58:50||162.99||162.94||162.99||162.94|0
1744311540000|2025-04-10 18:59:00|163.02|162.99|163.02|162.94|163.02|162.99|163.02|162.89|0
1744311550000|2025-04-10 18:59:10|162.97|162.89|163.07|162.94|163.07|162.94|162.97|162.89|6
1744311560000|2025-04-10 18:59:20|163.02|162.89|163.02|162.89|163.02|162.89|163.02|162.89|0
1744311570000|2025-04-10 18:59:30|162.97|162.79|162.92|162.79|163.02|162.79|162.92|162.79|3
1744311580000|2025-04-10 18:59:40|162.87||162.92||162.92||162.87||0
1744311590000|2025-04-10 18:59:50|162.97||162.92||162.97||162.92||0
1744311600000|2025-04-10 19:00:00|162.87|162.74|162.82|162.64|162.87|162.74|162.67|162.54|31
1744311610000|2025-04-10 19:00:10|162.77|162.69|162.92|162.74|162.92|162.74|162.77|162.69|4
1744311620000|2025-04-10 19:00:20|162.97|162.79|163.12|162.99|163.12|162.99|162.97|162.79|2
1744311630000|2025-04-10 19:00:30|163.17|163.04|163.22|163.04|163.22|163.04|163.12|162.99|1
1744311640000|2025-04-10 19:00:40|163.27|163.09|163.32|163.24|163.32|163.24|163.27|163.09|1
1744311650000|2025-04-10 19:00:50|163.37|163.29|163.17|163.04|163.37|163.29|163.17|163.04|24
1744311660000|2025-04-10 19:01:00|163.22|163.09|163.17|163.04|163.22|163.09|163.17|163.04|33
1744311670000|2025-04-10 19:01:10|163.22|163.09|163.27|163.14|163.32|163.19|163.22|163.09|35
1744311680000|2025-04-10 19:01:20|163.32|163.19|163.32|163.19|163.37|163.19|163.32|163.19|0
1744311690000|2025-04-10 19:01:30|163.27|163.14|163.27|163.19|163.32|163.19|163.27|163.14|5
1744311700000|2025-04-10 19:01:40|163.22|163.14|163.22|163.09|163.22|163.14|163.17|163.09|9
1744311710000|2025-04-10 19:01:50|163.27|163.14|163.32|163.19|163.37|163.24|163.27|163.14|0
1744311720000|2025-04-10 19:02:00|163.27|163.14|163.37|163.24|163.37|163.24|163.27|163.14|6
1744311730000|2025-04-10 19:02:10|163.42|163.29|163.52|163.44|163.52|163.44|163.42|163.29|0
1744311740000|2025-04-10 19:02:20|163.47|163.39|163.52|163.39|163.52|163.39|163.47|163.34|5
1744311750000|2025-04-10 19:02:30|163.47|163.34|163.47|163.34|163.47|163.34|163.47|163.34|0
1744311760000|2025-04-10 19:02:40|163.52||163.47||163.52||163.47||0
1744311770000|2025-04-10 19:02:50|163.52|163.39|163.52|163.39|163.52|163.39|163.52|163.39|0
1744311790000|2025-04-10 19:03:10|163.47|163.34|163.42|163.29|163.47|163.34|163.37|163.29|8
1744311800000|2025-04-10 19:03:20|163.47|163.34|163.47|163.34|163.47|163.34|163.47|163.34|0
1744311810000|2025-04-10 19:03:30|163.52|163.39|163.52|163.39|163.52|163.39|163.52|163.34|0
1744311820000|2025-04-10 19:03:40|163.57|163.44|163.52|163.34|163.57|163.44|163.52|163.34|2
1744311830000|2025-04-10 19:03:50|163.47|163.39|163.47|163.34|163.47|163.39|163.47|163.34|0
1744311840000|2025-04-10 19:04:00||163.39||163.34||163.39||163.34|0
1744311850000|2025-04-10 19:04:10|163.42|163.29|163.37|163.24|163.42|163.29|163.32|163.19|0
1744311860000|2025-04-10 19:04:20|163.32|163.29|163.47|163.34|163.47|163.34|163.32|163.24|4
1744311870000|2025-04-10 19:04:30|163.42|163.29|163.42|163.29|163.42|163.29|163.42|163.29|3
1744311880000|2025-04-10 19:04:40|163.37|163.34|163.42|163.24|163.42|163.34|163.37|163.24|1
1744311890000|2025-04-10 19:04:50|163.32|163.29|163.37|163.24|163.42|163.29|163.32|163.24|3
1744311900000|2025-04-10 19:05:00|163.42|163.29|163.47|163.34|163.47|163.34|163.37|163.24|14
1744311910000|2025-04-10 19:05:10|163.42||163.42||163.42||163.42||0
1744311920000|2025-04-10 19:05:20|163.47|163.29|163.47|163.39|163.47|163.39|163.47|163.29|4
1744311930000|2025-04-10 19:05:30|163.42|163.34|163.47|163.34|163.47|163.34|163.42|163.34|5
1744311940000|2025-04-10 19:05:40|163.42|163.29|163.37|163.24|163.42|163.29|163.32|163.19|0
1744311950000|2025-04-10 19:05:50|163.42|163.29|163.27|163.14|163.42|163.29|163.27|163.14|2
1744311960000|2025-04-10 19:06:00|163.32|163.19|163.22|163.09|163.32|163.19|163.22|163.09|51
1744311970000|2025-04-10 19:06:10|163.27|163.14|163.22|163.14|163.27|163.19|163.22|163.09|20
1744311980000|2025-04-10 19:06:20|163.17|163.09|163.17|163.09|163.17|163.14|163.17|163.09|0
1744311990000|2025-04-10 19:06:30|163.22|163.14|163.27|163.19|163.32|163.19|163.22|163.14|5
1744312000000|2025-04-10 19:06:40|163.32|163.14|163.27|163.14|163.32|163.19|163.22|163.14|2
1744312010000|2025-04-10 19:06:50|163.22|163.09|163.27|163.14|163.27|163.19|163.22|163.09|10
1744312020000|2025-04-10 19:07:00|163.22|163.09|162.97|162.84|163.22|163.09|162.97|162.84|2
1744312030000|2025-04-10 19:07:10|162.92|162.79|162.92|162.79|162.97|162.84|162.87|162.74|6
1744312040000|2025-04-10 19:07:20|162.87|162.69|162.82|162.69|162.92|162.79|162.82|162.69|11
1744312050000|2025-04-10 19:07:30|162.87|162.74|162.87|162.74|162.92|162.79|162.87|162.74|0
1744312060000|2025-04-10 19:07:40|162.92|162.79|162.92|162.79|163.07|162.89|162.92|162.79|4
1744312070000|2025-04-10 19:07:50|162.87|162.74|162.92|162.79|162.97|162.79|162.87|162.74|3
1744312090000|2025-04-10 19:08:10|162.87|162.74|162.82|162.69|162.87|162.74|162.77|162.64|9
1744312100000|2025-04-10 19:08:20|162.77|162.64|162.72|162.59|162.77|162.64|162.72|162.59|0
1744312110000|2025-04-10 19:08:30|162.77|162.64|162.72|162.59|162.77|162.64|162.72|162.59|0
1744312120000|2025-04-10 19:08:40|162.67||162.72||162.72||162.67||0
1744312130000|2025-04-10 19:08:50|162.67|162.54|162.67|162.54|162.67|162.54|162.62|162.49|0
1744312140000|2025-04-10 19:09:00|162.72|162.59|162.77|162.59|162.77|162.59|162.72|162.59|0
1744312150000|2025-04-10 19:09:10|162.82|162.64|162.72|162.59|162.82|162.64|162.72|162.59|0
1744312160000|2025-04-10 19:09:20|162.67|162.54|162.62|162.54|162.72|162.54|162.62|162.54|1
1744312170000|2025-04-10 19:09:30|162.67|162.49|162.62|162.54|162.67|162.59|162.62|162.49|0
1744312180000|2025-04-10 19:09:40||162.49||162.49||162.49||162.44|5
1744312190000|2025-04-10 19:09:50|162.57||162.57||162.57||162.57||0
1744312200000|2025-04-10 19:10:00|162.62|162.54|162.62|162.49|162.72|162.59|162.57|162.49|3
1744312210000|2025-04-10 19:10:10|162.57|162.44|162.52|162.39|162.62|162.49|162.52|162.39|1
1744312220000|2025-04-10 19:10:20|162.57|162.44|162.67|162.54|162.67|162.59|162.57|162.44|0
1744312230000|2025-04-10 19:10:30|162.72|162.59|162.77|162.64|162.77|162.64|162.67|162.54|3
1744312240000|2025-04-10 19:10:40|162.72|162.59|162.72|162.59|162.77|162.59|162.67|162.54|0
1744312250000|2025-04-10 19:10:50|162.67|162.54|162.87|162.74|162.87|162.74|162.67|162.54|0
1744312260000|2025-04-10 19:11:00|162.82|162.69|162.82|162.69|162.87|162.74|162.82|162.69|0
1744312270000|2025-04-10 19:11:10|162.87|162.74|162.82|162.69|162.87|162.74|162.82|162.69|0
1744312280000|2025-04-10 19:11:20|162.77|162.64|162.72|162.59|162.77|162.64|162.72|162.59|5
1744312290000|2025-04-10 19:11:30|162.77|162.64|162.77|162.64|162.77|162.64|162.77|162.59|0
1744312300000|2025-04-10 19:11:40|162.72|162.59|162.77|162.64|162.77|162.64|162.67|162.54|1
1744312310000|2025-04-10 19:11:50|162.82|162.69|162.67|162.59|162.82|162.69|162.67|162.59|10
1744312320000|2025-04-10 19:12:00|162.72|162.54|162.67|162.54|162.77|162.64|162.67|162.54|0
1744312330000|2025-04-10 19:12:10|162.72|162.59|162.67|162.54|162.72|162.59|162.62|162.49|0
1744312340000|2025-04-10 19:12:20|162.62|162.49|162.62|162.49|162.67|162.49|162.57|162.44|0
1744312350000|2025-04-10 19:12:30|162.57|162.44|162.52|162.44|162.57|162.44|162.52|162.39|0
1744312360000|2025-04-10 19:12:40|162.57|162.39|162.57|162.44|162.57|162.44|162.47|162.39|17
1744312370000|2025-04-10 19:12:50|162.62|162.49|162.67|162.54|162.67|162.54|162.62|162.49|0
1744312380000|2025-04-10 19:13:00|162.72|162.59|162.77|162.64|162.77|162.64|162.62|162.49|9
1744312390000|2025-04-10 19:13:10|162.72|162.59|162.77|162.59|162.77|162.64|162.67|162.54|5
1744312400000|2025-04-10 19:13:20|162.72|162.64|162.77|162.64|162.77|162.64|162.72|162.64|0
1744312410000|2025-04-10 19:13:30|162.72|162.54|162.62|162.49|162.77|162.54|162.62|162.49|1
1744312420000|2025-04-10 19:13:40|162.67|162.54|162.67|162.54|162.72|162.59|162.67|162.54|4
1744312430000|2025-04-10 19:13:50|162.72|162.59|162.67|162.54|162.72|162.59|162.67|162.54|0
1744312440000|2025-04-10 19:14:00|162.62|162.44|162.62|162.49|162.62|162.49|162.57|162.44|9
1744312450000|2025-04-10 19:14:10|162.57|162.44|162.57|162.49|162.62|162.49|162.57|162.44|0
1744312460000|2025-04-10 19:14:20|162.62|162.44|162.62|162.49|162.62|162.49|162.57|162.44|0
1744312470000|2025-04-10 19:14:30|162.67|162.54|162.72|162.59|162.72|162.59|162.67|162.54|0
1744312480000|2025-04-10 19:14:40|162.67|162.54|162.67|162.54|162.67|162.54|162.67|162.54|0
1744312490000|2025-04-10 19:14:50|162.62|162.49|162.72|162.59|162.72|162.59|162.62|162.49|0
1744312500000|2025-04-10 19:15:00|162.67|162.54|162.72|162.59|162.72|162.59|162.62|162.54|6
1744312520000|2025-04-10 19:15:20|162.67|162.54|162.77|162.59|162.77|162.59|162.67|162.54|0
1744312530000|2025-04-10 19:15:30|||||||||5
1744312540000|2025-04-10 19:15:40|162.72|162.54|162.57|162.39|162.72|162.54|162.52|162.39|35
1744312550000|2025-04-10 19:15:50||162.44||162.44||162.44||162.44|0
1744312560000|2025-04-10 19:16:00|162.52|162.39|162.52|162.39|162.57|162.49|162.52|162.39|2
1744312570000|2025-04-10 19:16:10|162.57|162.44|162.62|162.54|162.67|162.54|162.57|162.44|14
1744312580000|2025-04-10 19:16:20|162.67|162.59|162.77|162.64|162.77|162.64|162.67|162.59|0
1744312590000|2025-04-10 19:16:30|162.72|162.59|162.67|162.59|162.72|162.59|162.67|162.54|0
1744312600000|2025-04-10 19:16:40|162.72||162.77||162.77||162.72||0
1744312610000|2025-04-10 19:16:50|162.72||162.72||162.77||162.67||0
1744312620000|2025-04-10 19:17:00|162.77|162.54|162.67|162.54|162.77|162.59|162.62|162.54|0
1744312630000|2025-04-10 19:17:10|162.62|162.49|162.67|162.54|162.67|162.54|162.52|162.44|5
1744312640000|2025-04-10 19:17:20|162.72|162.59|162.77|162.64|162.77|162.64|162.72|162.59|3
1744312650000|2025-04-10 19:17:30|162.82|162.69|162.82|162.69|162.87|162.69|162.82|162.69|0
1744312660000|2025-04-10 19:17:40|162.87|162.74|162.82|162.69|162.87|162.74|162.82|162.69|0
1744312670000|2025-04-10 19:17:50|162.87||162.82||162.87||162.82||0
1744312680000|2025-04-10 19:18:00|162.87|162.74|162.92|162.79|162.97|162.84|162.87|162.74|0
1744312690000|2025-04-10 19:18:10|162.97|162.84|162.77|162.69|162.97|162.84|162.77|162.64|1
1744312700000|2025-04-10 19:18:20|162.82|162.64|162.87|162.69|162.87|162.69|162.82|162.64|0
1744312710000|2025-04-10 19:18:30|162.82||162.82||162.87||162.82||0
1744312730000|2025-04-10 19:18:50|162.87||162.87||162.87||162.82||0
1744312740000|2025-04-10 19:19:00|162.82||162.87||162.87||162.77||0
1744312750000|2025-04-10 19:19:10|162.82|162.74|162.92|162.79|162.92|162.79|162.82|162.69|1
1744312760000|2025-04-10 19:19:20|162.97|162.84|163.17|163.04|163.17|163.04|162.92|162.79|84
1744312770000|2025-04-10 19:19:30|163.12|162.99|163.12|162.99|163.12|162.99|163.07|162.99|2
1744312780000|2025-04-10 19:19:40|163.07|162.94|163.02|162.94|163.07|162.94|163.02|162.94|4
1744312790000|2025-04-10 19:19:50|162.97|162.89|163.07|162.94|163.07|162.94|162.97|162.89|4
1744312800000|2025-04-10 19:20:00|163.02|162.99|163.12|162.99|163.12|162.99|163.02|162.99|0
1744312810000|2025-04-10 19:20:10|163.07|162.94|163.12|162.99|163.17|162.99|163.07|162.94|0
1744312820000|2025-04-10 19:20:20|163.17|162.94|163.07|162.99|163.17|162.99|163.07|162.94|0
1744312830000|2025-04-10 19:20:30|163.12|162.94|163.17|162.99|163.17|162.99|163.07|162.94|0
1744312840000|2025-04-10 19:20:40|163.12|163.04|163.17|163.04|163.17|163.04|163.12|163.04|0
1744312850000|2025-04-10 19:20:50|163.22|163.09|163.22|163.09|163.27|163.14|163.17|163.09|3
1744312860000|2025-04-10 19:21:00|163.27|163.14|163.22|163.09|163.27|163.14|163.12|163.04|42
1744312870000|2025-04-10 19:21:10|163.27|163.14|163.22|163.09|163.27|163.14|163.17|163.09|0
1744312880000|2025-04-10 19:21:20|163.17|163.04|163.22|163.09|163.22|163.09|163.17|163.04|9
1744312890000|2025-04-10 19:21:30|163.27|163.14|163.27|163.14|163.27|163.14|163.27|163.14|0
1744312900000|2025-04-10 19:21:40|163.22|163.09|163.32|163.19|163.37|163.24|163.22|163.09|3
1744312910000|2025-04-10 19:21:50|163.37|163.24|163.32|163.19|163.37|163.24|163.27|163.14|0
1744312920000|2025-04-10 19:22:00|163.37|163.24|163.32|163.24|163.37|163.24|163.32|163.19|2
1744312930000|2025-04-10 19:22:10|163.27|163.19|163.27|163.14|163.27|163.24|163.17|163.09|11
1744312940000|2025-04-10 19:22:20|163.32|163.19|163.27|163.14|163.32|163.19|163.27|163.14|0
1744312950000|2025-04-10 19:22:30|163.22|163.09|163.12|162.99|163.22|163.09|163.12|162.99|26
1744312960000|2025-04-10 19:22:40|||||||||2
1744312970000|2025-04-10 19:22:50|163.17|163.04|163.22|163.09|163.22|163.09|163.17|163.04|2
1744312980000|2025-04-10 19:23:00|163.17|163.04|163.22|163.14|163.22|163.14|163.17|163.04|4
1744312990000|2025-04-10 19:23:10|163.27|163.19|163.22|163.14|163.27|163.19|163.22|163.14|1
1744313000000|2025-04-10 19:23:20|163.17|163.04|163.07|162.94|163.17|163.04|163.02|162.94|4
1744313010000|2025-04-10 19:23:30|163.02|162.99|163.07|162.94|163.07|162.99|163.02|162.94|0
1744313020000|2025-04-10 19:23:40|163.12|162.99|163.07|162.94|163.17|163.04|163.07|162.94|1
1744313030000|2025-04-10 19:23:50|163.02|162.89|163.02|162.89|163.07|162.94|162.97|162.84|8
1744313040000|2025-04-10 19:24:00|162.97|162.94|162.87|162.74|162.97|162.94|162.87|162.74|5
1744313050000|2025-04-10 19:24:10|162.82|162.69|162.77|162.69|162.82|162.69|162.77|162.69|21
1744313060000|2025-04-10 19:24:20|162.72|162.64|162.72|162.59|162.72|162.64|162.72|162.59|2
1744313070000|2025-04-10 19:24:30|162.67|162.54|162.82|162.74|162.82|162.74|162.67|162.54|9
1744313080000|2025-04-10 19:24:40|162.87|162.69|162.87|162.74|162.87|162.74|162.82|162.69|0
1744313090000|2025-04-10 19:24:50|162.82|162.79|162.92|162.79|162.92|162.79|162.82|162.79|1
1744313100000|2025-04-10 19:25:00|162.87|162.74|162.87|162.74|162.87|162.79|162.82|162.74|5
1744313110000|2025-04-10 19:25:10|162.92|162.79|162.97|162.89|163.07|162.94|162.92|162.79|48
1744313120000|2025-04-10 19:25:20|162.92|162.84|163.07|162.89|163.07|162.89|162.92|162.84|10
1744313130000|2025-04-10 19:25:30|163.02||163.02||163.07||162.97||0
1744313150000|2025-04-10 19:25:50|162.97|162.84|163.02|162.89|163.02|162.89|162.92|162.84|11
1744313160000|2025-04-10 19:26:00|163.07|162.94|163.07|162.94|163.22|163.09|163.07|162.94|53
1744313170000|2025-04-10 19:26:10|163.02|162.89|162.97|162.84|163.02|162.89|162.92|162.79|9
1744313180000|2025-04-10 19:26:20|162.92|162.79|162.87|162.69|162.92|162.79|162.87|162.69|1
1744313190000|2025-04-10 19:26:30|162.82|162.74|162.82|162.69|162.87|162.74|162.77|162.69|9
1744313200000|2025-04-10 19:26:40|162.77|162.64|162.87|162.74|162.87|162.74|162.77|162.64|2
1744313210000|2025-04-10 19:26:50|162.92|162.79|162.87|162.79|162.92|162.79|162.87|162.74|0
1744313220000|2025-04-10 19:27:00|162.92|162.74|162.77|162.64|162.92|162.74|162.77|162.64|0
1744313230000|2025-04-10 19:27:10|162.72|162.69|162.77|162.64|162.82|162.69|162.72|162.64|0
1744313240000|2025-04-10 19:27:20|162.82|162.69|162.77|162.64|162.82|162.69|162.77|162.64|0
1744313250000|2025-04-10 19:27:30|162.82|162.69|162.87|162.69|162.87|162.69|162.77|162.64|0
1744313260000|2025-04-10 19:27:40|162.82|162.64|162.77|162.69|162.82|162.69|162.72|162.64|7
1744313270000|2025-04-10 19:27:50|162.82|162.64|162.82|162.69|162.82|162.69|162.82|162.64|3
1744313280000|2025-04-10 19:28:00|162.77|162.64|162.82|162.69|162.82|162.69|162.77|162.64|5
1744313290000|2025-04-10 19:28:10|162.87|162.74|162.87|162.74|162.87|162.74|162.82|162.69|1
1744313300000|2025-04-10 19:28:20|162.92|162.79|162.82|162.74|162.92|162.79|162.82|162.74|3
1744313310000|2025-04-10 19:28:30|162.77|162.69|162.77|162.64|162.77|162.69|162.77|162.64|7
1744313320000|2025-04-10 19:28:40|162.72|162.59|162.67|162.59|162.72|162.59|162.67|162.59|2
1744313330000|2025-04-10 19:28:50|162.62|162.54|162.47|162.39|162.62|162.54|162.47|162.39|3
1744313340000|2025-04-10 19:29:00|162.42|162.34|162.47|162.34|162.57|162.44|162.42|162.34|27
1744313350000|2025-04-10 19:29:10|162.42|162.29|162.37|162.24|162.47|162.34|162.37|162.24|2
1744313360000|2025-04-10 19:29:20|162.32|162.19|162.27|162.19|162.32|162.19|162.27|162.14|1
1744313370000|2025-04-10 19:29:30|162.22|162.14|162.22|162.09|162.22|162.19|162.17|162.09|10
1744313380000|2025-04-10 19:29:40|162.17|162.14|162.17|162.09|162.27|162.14|162.17|162.09|9
1744313390000|2025-04-10 19:29:50|162.22|162.14|162.27|162.14|162.32|162.19|162.22|162.14|1
1744313400000|2025-04-10 19:30:00|162.22|162.09|162.37|162.19|162.37|162.19|162.22|162.09|12
1744313410000|2025-04-10 19:30:10|162.32||162.32||162.32||162.32||0
1744313420000|2025-04-10 19:30:20|162.37|162.24|162.42|162.29|162.42|162.29|162.37|162.24|1
1744313430000|2025-04-10 19:30:30|162.37|162.24|162.32|162.19|162.42|162.24|162.27|162.14|10
1744313440000|2025-04-10 19:30:40|162.27|162.14|162.32|162.19|162.32|162.24|162.27|162.14|5
1744313450000|2025-04-10 19:30:50|162.37|162.24|162.42|162.29|162.42|162.29|162.37|162.19|2
1744313460000|2025-04-10 19:31:00|162.47|162.34|162.52|162.39|162.52|162.39|162.42|162.29|5
1744313470000|2025-04-10 19:31:10|162.57|162.44|162.57|162.44|162.62|162.49|162.52|162.39|12
1744313480000|2025-04-10 19:31:20|162.62|162.49|162.72|162.59|162.72|162.59|162.57|162.44|0
1744313490000|2025-04-10 19:31:30|162.67|162.54|162.67|162.54|162.72|162.59|162.62|162.54|1
1744313500000|2025-04-10 19:31:40|162.62|162.59|162.62|162.54|162.67|162.59|162.62|162.54|7
1744313510000|2025-04-10 19:31:50|162.67|162.59|162.67|162.54|162.72|162.59|162.67|162.54|2
1744313520000|2025-04-10 19:32:00|162.62|162.59|162.67|162.54|162.67|162.59|162.62|162.49|6
1744313530000|2025-04-10 19:32:10|162.62|162.59|162.77|162.69|162.82|162.69|162.62|162.59|6
1744313540000|2025-04-10 19:32:20|162.82||162.87||162.87||162.77||1
1744313550000|2025-04-10 19:32:30|162.82|162.64|162.77|162.59|162.82|162.69|162.77|162.59|1
1744313560000|2025-04-10 19:32:40|162.72|162.54|162.62|162.49|162.72|162.59|162.57|162.49|2
1744313570000|2025-04-10 19:32:50|162.57||162.57||162.57||162.57||3
1744313580000|2025-04-10 19:33:00|162.52|162.44|162.47|162.39|162.52|162.49|162.47|162.39|8
1744313590000|2025-04-10 19:33:10|162.52|162.44|162.47|162.39|162.52|162.44|162.47|162.34|7
1744313600000|2025-04-10 19:33:20|162.52|162.34|162.52|162.39|162.52|162.39|162.42|162.34|4
1744313610000|2025-04-10 19:33:30|162.57|162.44|162.57|162.44|162.62|162.49|162.52|162.34|0
1744313620000|2025-04-10 19:33:40|162.62|162.49|162.57|162.44|162.62|162.49|162.57|162.44|0
1744313630000|2025-04-10 19:33:50|162.62|162.49|162.62|162.54|162.67|162.54|162.62|162.49|0
1744313640000|2025-04-10 19:34:00|162.67|162.49|162.57|162.44|162.67|162.54|162.52|162.39|0
1744313650000|2025-04-10 19:34:10|162.62|162.49|162.57|162.44|162.62|162.49|162.57|162.44|1
1744313660000|2025-04-10 19:34:20|162.52|162.39|162.52|162.39|162.52|162.44|162.52|162.39|2
1744313680000|2025-04-10 19:34:40|162.47|162.44|162.47|162.34|162.52|162.44|162.42|162.34|11
1744313690000|2025-04-10 19:34:50|162.42|162.29|162.32|162.24|162.47|162.34|162.32|162.24|15
1744313700000|2025-04-10 19:35:00|162.42|162.29|162.37|162.19|162.42|162.29|162.27|162.19|5
1744313710000|2025-04-10 19:35:10|162.32||162.32||162.32||162.27||0
1744313720000|2025-04-10 19:35:20|162.27|162.14|162.42|162.29|162.42|162.29|162.27|162.14|2
1744313730000|2025-04-10 19:35:30|162.37|162.24|162.47|162.34|162.47|162.34|162.32|162.19|0
1744313740000|2025-04-10 19:35:40|162.42|162.39|162.42|162.34|162.47|162.39|162.42|162.29|0
1744313750000|2025-04-10 19:35:50|162.47|162.29|162.42|162.34|162.47|162.34|162.42|162.29|0
1744313760000|2025-04-10 19:36:00|162.47|162.29|162.52|162.39|162.52|162.39|162.42|162.29|3
1744313780000|2025-04-10 19:36:20|162.47|162.34|162.42|162.29|162.47|162.34|162.37|162.29|2
1744313790000|2025-04-10 19:36:30|162.37|162.24|162.27|162.14|162.37|162.24|162.22|162.14|12
1744313800000|2025-04-10 19:36:40|162.22|162.09|162.17|162.09|162.27|162.09|162.17|162.09|1
1744313810000|2025-04-10 19:36:50||162.04||162.04||162.04||162.04|1
1744313820000|2025-04-10 19:37:00|162.22|162.09|162.12|161.99|162.22|162.09|162.12|161.99|10
1744313830000|2025-04-10 19:37:10|162.17|162.04|162.17|162.04|162.17|162.04|162.17|162.04|0
1744313840000|2025-04-10 19:37:20|162.12|161.99|162.12|161.99|162.12|161.99|162.12|161.99|0
1744313850000|2025-04-10 19:37:30|162.17|162.04|162.17|162.09|162.22|162.09|162.17|162.04|0
1744313860000|2025-04-10 19:37:40|162.22|162.04|162.17|162.04|162.22|162.09|162.17|161.99|0
1744313870000|2025-04-10 19:37:50|162.22|162.09|162.17|162.04|162.22|162.09|162.17|162.04|0
1744313880000|2025-04-10 19:38:00|162.22|162.09|162.12|161.99|162.22|162.09|162.12|161.99|2
1744313890000|2025-04-10 19:38:10|162.17|162.04|162.17|162.04|162.17|162.04|162.17|162.04|1
1744313900000|2025-04-10 19:38:20|162.12|161.99|162.17|162.04|162.17|162.04|162.12|161.99|1
1744313910000|2025-04-10 19:38:30|162.12|162.09|162.17|162.09|162.22|162.09|162.12|162.04|1
1744313920000|2025-04-10 19:38:40|162.12|162.04|162.12|161.99|162.17|162.04|162.12|161.99|0
1744313930000|2025-04-10 19:38:50|162.17|162.04|162.12|161.99|162.17|162.04|162.07|161.99|0
1744313940000|2025-04-10 19:39:00|162.07|161.94|162.07|161.94|162.12|161.94|162.02|161.94|3
1744313950000|2025-04-10 19:39:10|162.12|161.89|161.97|161.89|162.12|161.89|161.97|161.89|3
1744313960000|2025-04-10 19:39:20|162.02|161.94|162.07|161.94|162.07|161.94|162.02|161.94|1
1744313970000|2025-04-10 19:39:30|162.02|161.89|162.02|161.89|162.02|161.89|162.02|161.89|0
1744314000000|2025-04-10 19:40:00|162.07|161.94|162.12|161.99|162.12|161.99|162.07|161.89|2
1744314010000|2025-04-10 19:40:10|162.17|162.04|162.07|161.94|162.22|162.09|162.02|161.94|5
1744314020000|2025-04-10 19:40:20|162.02|161.89|161.87|161.74|162.02|161.89|161.87|161.74|38
1744314030000|2025-04-10 19:40:30|161.82|161.69|161.82|161.69|161.82|161.69|161.77|161.69|2
1744314040000|2025-04-10 19:40:40||161.74||161.69||161.74||161.69|0
1744314050000|2025-04-10 19:40:50|161.77|161.64|161.72|161.59|161.82|161.64|161.72|161.59|5
1744314060000|2025-04-10 19:41:00|161.67|161.64|161.72|161.59|161.72|161.64|161.67|161.59|1
1744314070000|2025-04-10 19:41:10|161.67|161.64|161.72|161.59|161.72|161.64|161.67|161.59|0
1744314080000|2025-04-10 19:41:20|161.67|161.64|161.72|161.59|161.72|161.64|161.67|161.59|2
1744314090000|2025-04-10 19:41:30|161.67|161.64|161.82|161.69|161.82|161.69|161.67|161.59|1
1744314100000|2025-04-10 19:41:40|161.87|161.74|161.77|161.64|161.87|161.74|161.77|161.64|1
1744314110000|2025-04-10 19:41:50|161.82|161.69|161.72|161.59|161.82|161.69|161.72|161.59|6
1744314120000|2025-04-10 19:42:00||161.64||161.64||161.64||161.59|0
1744314130000|2025-04-10 19:42:10|161.67|161.59|161.67|161.54|161.67|161.64|161.62|161.49|11
1744314140000|2025-04-10 19:42:20|161.57|161.49|161.67|161.54|161.67|161.54|161.57|161.49|1
1744314150000|2025-04-10 19:42:30||161.49||161.54||161.54||161.49|0
1744314160000|2025-04-10 19:42:40|161.62|161.49|161.67|161.49|161.67|161.49|161.62|161.49|0
1744314170000|2025-04-10 19:42:50|161.62||161.62||161.62||161.62||0
1744314180000|2025-04-10 19:43:00|161.57|161.44|161.57|161.44|161.57|161.44|161.57|161.44|2
1744314190000|2025-04-10 19:43:10|161.62|161.49|161.47|161.34|161.62|161.54|161.47|161.34|6
1744314200000|2025-04-10 19:43:20|161.52|161.39|161.47|161.39|161.52|161.39|161.47|161.34|0
1744314210000|2025-04-10 19:43:30|161.52|161.44|161.57|161.44|161.57|161.44|161.52|161.44|0
1744314220000|2025-04-10 19:43:40|161.62|161.49|161.57|161.44|161.62|161.49|161.57|161.44|2
1744314230000|2025-04-10 19:43:50|161.52|161.39|161.42|161.29|161.52|161.39|161.42|161.29|1
1744314240000|2025-04-10 19:44:00|161.37|161.34|161.47|161.34|161.47|161.34|161.37|161.34|3
1744314250000|2025-04-10 19:44:10|161.42|161.29|161.42|161.29|161.42|161.29|161.42|161.29|0
1744314260000|2025-04-10 19:44:20|161.47|161.34|161.37|161.29|161.47|161.34|161.37|161.29|1
1744314270000|2025-04-10 19:44:30|161.42|161.24|161.47|161.29|161.47|161.34|161.42|161.24|3
1744314280000|2025-04-10 19:44:40|161.42|161.34|161.47|161.34|161.47|161.34|161.42|161.29|0
1744314290000|2025-04-10 19:44:50|161.42|161.29|161.42|161.29|161.42|161.29|161.37|161.24|0
1744314300000|2025-04-10 19:45:00|161.47|161.34|161.57|161.44|161.57|161.44|161.47|161.34|3
1744314310000|2025-04-10 19:45:10|161.52|161.39|161.32|161.24|161.52|161.39|161.32|161.24|2
1744314320000|2025-04-10 19:45:20|161.37|161.19|161.37|161.24|161.37|161.24|161.32|161.19|3
1744314330000|2025-04-10 19:45:30|161.42|161.29|161.47|161.34|161.47|161.34|161.37|161.24|1
1744314340000|2025-04-10 19:45:40|161.42|161.29|161.52|161.44|161.52|161.44|161.42|161.29|6
1744314350000|2025-04-10 19:45:50|161.57|161.49|161.67|161.54|161.67|161.54|161.57|161.49|2
1744314360000|2025-04-10 19:46:00|161.62|161.59|161.62|161.49|161.62|161.59|161.62|161.49|3
1744314370000|2025-04-10 19:46:10|161.67|161.54|161.67|161.54|161.67|161.54|161.67|161.54|0
1744314380000|2025-04-10 19:46:20|161.72|161.59|161.77|161.64|161.77|161.69|161.72|161.59|5
1744314390000|2025-04-10 19:46:30|161.72|161.69|161.77|161.64|161.77|161.69|161.62|161.54|7
1744314410000|2025-04-10 19:46:50|161.82|161.69|161.87|161.69|161.87|161.74|161.82|161.69|1
1744314420000|2025-04-10 19:47:00|161.82|161.74|161.82|161.69|161.82|161.74|161.82|161.69|0
1744314430000|2025-04-10 19:47:10|161.87|161.74|161.87|161.74|161.87|161.74|161.87|161.69|8
1744314440000|2025-04-10 19:47:20|161.92|161.79|161.97|161.79|161.97|161.84|161.92|161.79|0
1744314450000|2025-04-10 19:47:30|161.92||161.97||161.97||161.92||0
1744314460000|2025-04-10 19:47:40|162.02|161.84|162.02|161.84|162.02|161.84|162.02|161.84|0
1744314470000|2025-04-10 19:47:50|161.97||161.97||161.97||161.97||0
1744314490000|2025-04-10 19:48:10|161.92|161.79|161.87|161.74|161.97|161.84|161.87|161.74|14
1744314500000|2025-04-10 19:48:20|161.92|161.79|161.87|161.74|161.92|161.79|161.87|161.74|0
1744314510000|2025-04-10 19:48:30|161.82|161.69|161.82|161.69|161.82|161.69|161.77|161.69|8
1744314520000|2025-04-10 19:48:40|161.77|161.74|161.87|161.79|161.87|161.79|161.77|161.74|2
1744314530000|2025-04-10 19:48:50|161.92|161.74|161.87|161.74|161.92|161.74|161.87|161.69|8
1744314550000|2025-04-10 19:49:10|||||||||7
1744314560000|2025-04-10 19:49:20|161.82|161.69|161.77|161.69|161.82|161.74|161.77|161.64|6
1744314570000|2025-04-10 19:49:30|161.82|161.74|161.87|161.79|161.87|161.79|161.82|161.74|8
1744314580000|2025-04-10 19:49:40|161.92|161.74|161.92|161.79|161.92|161.79|161.92|161.74|11
1744314590000|2025-04-10 19:49:50|161.87|161.74|161.92|161.79|161.97|161.89|161.87|161.74|1
1744314600000|2025-04-10 19:50:00|161.87|161.84|162.17|161.99|162.22|162.04|161.87|161.84|20
1744314610000|2025-04-10 19:50:10|162.12|161.94|162.07|161.94|162.12|161.94|162.07|161.94|5
1744314620000|2025-04-10 19:50:20|162.12|161.99|162.17|161.99|162.17|161.99|162.07|161.99|0
1744314630000|2025-04-10 19:50:30|162.22|162.04|162.17|162.04|162.22|162.09|162.17|162.04|2
1744314640000|2025-04-10 19:50:40||162.09||162.09||162.09||162.04|0
1744314650000|2025-04-10 19:50:50|162.27|162.04|162.37|162.19|162.37|162.19|162.27|162.04|32
1744314660000|2025-04-10 19:51:00|162.32|162.24|162.37|162.29|162.42|162.29|162.32|162.19|0
1744314670000|2025-04-10 19:51:10|162.42|162.24|162.47|162.29|162.47|162.29|162.42|162.19|1
1744314680000|2025-04-10 19:51:20|162.52|162.34|162.57|162.44|162.57|162.44|162.47|162.34|1
1744314690000|2025-04-10 19:51:30|162.62|162.49|162.52|162.39|162.62|162.49|162.52|162.39|5
1744314700000|2025-04-10 19:51:40|162.47||162.52||162.52||162.47||0
1744314710000|2025-04-10 19:51:50||162.44||162.39||162.44||162.39|0
1744314730000|2025-04-10 19:52:10|162.47|162.34|162.67|162.49|162.67|162.54|162.47|162.34|5
1744314740000|2025-04-10 19:52:20|162.62|162.44|162.57|162.44|162.62|162.49|162.57|162.44|0
1744314750000|2025-04-10 19:52:30|162.62|162.49|162.67|162.54|162.67|162.59|162.62|162.49|10
1744314760000|2025-04-10 19:52:40|162.72|162.59|162.77|162.59|162.77|162.59|162.67|162.59|0
1744314770000|2025-04-10 19:52:50|162.72||162.72||162.72||162.72||0
1744314780000|2025-04-10 19:53:00|162.77|162.64|162.67|162.54|162.77|162.64|162.67|162.54|11
1744314790000|2025-04-10 19:53:10|162.77|162.59|162.77|162.64|162.77|162.64|162.77|162.54|6
1744314800000|2025-04-10 19:53:20|162.82|162.69|162.82|162.69|162.82|162.69|162.82|162.69|0
1744314810000|2025-04-10 19:53:30||162.64||162.64||162.64||162.64|0
1744314820000|2025-04-10 19:53:40|162.87|162.69|162.87|162.69|162.87|162.69|162.87|162.69|0
1744314830000|2025-04-10 19:53:50|162.82|162.74|162.82|162.69|162.87|162.74|162.82|162.69|6
1744314840000|2025-04-10 19:54:00|162.87|162.74|162.87|162.74|162.87|162.74|162.87|162.74|0
1744314850000|2025-04-10 19:54:10|162.92|162.79|163.02|162.84|163.02|162.84|162.92|162.79|1
1744314860000|2025-04-10 19:54:20|162.97|162.79|162.92|162.79|162.97|162.79|162.92|162.79|17
1744314870000|2025-04-10 19:54:30|162.97|162.84|162.97|162.84|163.02|162.84|162.97|162.84|1
1744314880000|2025-04-10 19:54:40|162.92|162.74|162.97|162.84|163.02|162.84|162.92|162.74|9
1744314890000|2025-04-10 19:54:50|163.02|162.89|163.07|162.94|163.12|162.99|163.02|162.89|178
1744314900000|2025-04-10 19:55:00|163.12|162.89|162.72|162.59|163.12|162.89|162.72|162.59|21
1744314910000|2025-04-10 19:55:10|162.77|162.64|162.67|162.49|162.77|162.64|162.67|162.49|5
1744314920000|2025-04-10 19:55:20|162.62|162.54|162.82|162.69|162.82|162.69|162.62|162.54|2
1744314930000|2025-04-10 19:55:30|162.87|162.74|162.97|162.84|162.97|162.84|162.87|162.74|4
1744314940000|2025-04-10 19:55:40|163.02|162.89|163.12|162.94|163.12|162.94|163.02|162.89|1
1744314950000|2025-04-10 19:55:50|163.17|162.99|162.97|162.84|163.17|162.99|162.92|162.79|50
1744314960000|2025-04-10 19:56:00|163.02|162.79|162.77|162.59|163.07|162.89|162.77|162.59|127
1744314970000|2025-04-10 19:56:10|162.87|162.64|162.97|162.74|162.97|162.74|162.87|162.64|7
1744314980000|2025-04-10 19:56:20|162.92|162.79|163.02|162.89|163.02|162.89|162.92|162.74|2
1744314990000|2025-04-10 19:56:30|162.97|162.84|163.07|162.89|163.07|162.89|162.97|162.79|4
1744315000000|2025-04-10 19:56:40|163.02|162.94|163.02|162.89|163.02|162.94|163.02|162.89|0
1744315010000|2025-04-10 19:56:50|163.07||163.02||163.07||162.97||0
1744315020000|2025-04-10 19:57:00|163.07|162.84|163.07|162.84|163.07|162.89|163.07|162.84|0
1744315030000|2025-04-10 19:57:10|163.12|162.89|163.17|162.99|163.17|163.04|163.07|162.89|0
1744315040000|2025-04-10 19:57:20|163.12|163.04|163.37|163.19|163.37|163.19|163.12|163.04|2
1744315050000|2025-04-10 19:57:30|163.32|163.24|163.37|163.24|163.37|163.24|163.32|163.24|0
1744315060000|2025-04-10 19:57:40|163.32|163.19|163.32|163.14|163.32|163.19|163.27|163.14|3
1744315080000|2025-04-10 19:58:00|163.27|163.19|163.32|163.14|163.32|163.19|163.27|163.14|7
1744315090000|2025-04-10 19:58:10|163.37||163.37||163.37||163.27||8
1744315100000|2025-04-10 19:58:20|163.42|163.19|163.42|163.29|163.47|163.29|163.42|163.19|2
1744315110000|2025-04-10 19:58:30|163.37|163.24|163.42|163.19|163.42|163.24|163.27|163.14|1
1744315120000|2025-04-10 19:58:40|163.37||163.42||163.42||163.37||0
1744315130000|2025-04-10 19:58:50|163.37||163.37||163.42||163.37||0
1744315140000|2025-04-10 19:59:00|163.32||163.32||163.37||163.32||1
1744315150000|2025-04-10 19:59:10|163.27|163.34|163.47|163.29|163.52|163.34|163.27|163.29|203
1744315160000|2025-04-10 19:59:20|163.37|163.34|163.47|163.29|163.47|163.34|163.37|163.19|2
1744315170000|2025-04-10 19:59:30||163.34||163.29||163.34||163.29|2
1744315180000|2025-04-10 19:59:40|163.42|163.34|163.42|163.29|163.42|163.34|163.42|163.24|10
1744315190000|2025-04-10 19:59:50|163.67|163.24|163.52|163.19|163.82|163.34|163.52|163.09|3
1744351260000|2025-04-11 06:01:00|163.44|163.37|163.44|163.37|163.44|163.37|163.44|163.37|0
1744351300000|2025-04-11 06:01:40|165.47|165.29|165.47|165.34|165.47|165.34|165.47|165.29|15
1744351310000|2025-04-11 06:01:50|165.57|165.29|165.57|165.44|165.57|165.44|165.57|165.29|1
1744351320000|2025-04-11 06:02:00|165.52|165.34|165.52|165.34|165.52|165.34|165.52|165.34|10
1744351330000|2025-04-11 06:02:10|165.47|165.39|165.37|165.19|165.47|165.39|165.37|165.14|30
1744351340000|2025-04-11 06:02:20|165.32|165.14|165.32|165.24|165.32|165.24|165.32|165.14|29
1744351350000|2025-04-11 06:02:30|165.47|165.29|165.47|165.34|165.47|165.34|165.47|165.24|12
1744351360000|2025-04-11 06:02:40|165.52|165.39|165.52|165.29|165.52|165.39|165.52|165.24|19
1744351370000|2025-04-11 06:02:50||165.34||165.39||165.39||165.29|0
1744351380000|2025-04-11 06:03:00||165.34||165.29||165.34||165.29|0
1744351390000|2025-04-11 06:03:10||165.34||165.34||165.34||165.34|0
1744351400000|2025-04-11 06:03:20||165.39||165.44||165.44||165.29|0
1744351410000|2025-04-11 06:03:30|165.62|165.49|165.62|165.49|165.62|165.54|165.62|165.49|27
1744351420000|2025-04-11 06:03:40|165.57|165.39|165.57|165.34|165.57|165.44|165.57|165.34|0
1744351430000|2025-04-11 06:03:50||165.39||165.39||165.39||165.34|0
1744351440000|2025-04-11 06:04:00|165.62|165.44|165.62|165.49|165.62|165.49|165.62|165.44|0
1744351450000|2025-04-11 06:04:10||165.44||165.44||165.44||165.44|8
1744351470000|2025-04-11 06:04:30|165.57|165.34|165.52|165.29|165.57|165.34|165.52|165.29|2
1744351480000|2025-04-11 06:04:40|165.57|165.34|165.52|165.29|165.57|165.39|165.47|165.29|3
1744351500000|2025-04-11 06:05:00|165.57|165.34|165.57|165.39|165.57|165.39|165.57|165.29|2
1744351510000|2025-04-11 06:05:10|165.52|165.44|165.62|165.49|165.62|165.49|165.52|165.44|44
1744351520000|2025-04-11 06:05:20|165.57|165.39|165.57|165.39|165.57|165.39|165.57|165.39|6
1744351530000|2025-04-11 06:05:30|165.52||165.52||165.52||165.52||0
1744351540000|2025-04-11 06:05:40|165.47|165.24|165.47|165.29|165.47|165.34|165.47|165.24|19
1744351550000|2025-04-11 06:05:50||165.34||165.34||165.34||165.29|0
1744351560000|2025-04-11 06:06:00|165.62|165.44|165.67|165.54|165.67|165.54|165.62|165.44|10
1744351570000|2025-04-11 06:06:10|165.72|165.49|165.72|165.54|165.72|165.54|165.72|165.49|16
1744351580000|2025-04-11 06:06:20||165.59||165.59||165.59||165.59|0
1744351590000|2025-04-11 06:06:30|165.62|165.49|165.72|165.59|165.72|165.59|165.62|165.49|6
1744351670000|2025-04-11 06:07:50|165.82|165.64|165.82|165.69|165.82|165.69|165.82|165.64|62
1744351680000|2025-04-11 06:08:00||165.74||165.69||165.74||165.69|1
1744351700000|2025-04-11 06:08:20||165.74||165.69||165.74||165.69|637
1744351710000|2025-04-11 06:08:30|165.77|165.59|165.77|165.59|165.77|165.64|165.77|165.59|8
1744351720000|2025-04-11 06:08:40|165.82|165.64|165.82|165.64|165.82|165.74|165.82|165.64|1
1744351730000|2025-04-11 06:08:50|165.77|165.59|165.67|165.49|165.77|165.59|165.67|165.49|0
1744351740000|2025-04-11 06:09:00|165.72|165.54|165.67|165.54|165.72|165.54|165.57|165.49|1
1744351750000|2025-04-11 06:09:10|165.72|165.49|165.72|165.54|165.72|165.54|165.67|165.49|0
1744351760000|2025-04-11 06:09:20|165.67|165.59|165.72|165.59|165.72|165.59|165.67|165.59|66
1744351770000|2025-04-11 06:09:30|165.77|165.64|165.72|165.54|165.77|165.64|165.72|165.54|1
1744351780000|2025-04-11 06:09:40|165.67|165.49|165.67|165.49|165.67|165.54|165.67|165.49|0
1744351790000|2025-04-11 06:09:50|165.72|165.54|165.82|165.64|165.82|165.69|165.72|165.54|5
1744351800000|2025-04-11 06:10:00||165.69||165.64||165.69||165.64|53
1744351810000|2025-04-11 06:10:10|165.77|165.59|165.77|165.64|165.77|165.64|165.77|165.59|0
1744351820000|2025-04-11 06:10:20|165.72|165.59|165.82|165.64|165.82|165.74|165.72|165.54|198
1744351830000|2025-04-11 06:10:30|165.77|165.69|165.72|165.59|165.77|165.69|165.72|165.54|0
1744351870000|2025-04-11 06:11:10|165.67|165.54|165.72|165.54|165.72|165.54|165.67|165.54|11
1744351880000|2025-04-11 06:11:20|165.67||165.67||165.67||165.67||0
1744351890000|2025-04-11 06:11:30|165.72||165.67||165.72||165.67||0
1744351900000|2025-04-11 06:11:40|165.62|165.49|165.57|165.44|165.62|165.49|165.57|165.44|31
1744351910000|2025-04-11 06:11:50|165.52||165.52||165.52||165.52||1
1744351920000|2025-04-11 06:12:00|165.62||165.62||165.62||165.57||1
1744351940000|2025-04-11 06:12:20|165.67|165.49|165.77|165.64|165.77|165.64|165.67|165.49|7
1744351960000|2025-04-11 06:12:40|165.72|165.54|165.72|165.54|165.72|165.54|165.72|165.54|37
1744351970000|2025-04-11 06:12:50|165.67||165.72||165.72||165.67||0
1744351980000|2025-04-11 06:13:00|165.67||165.62||165.67||165.62||0
1744351990000|2025-04-11 06:13:10|165.67|165.59|165.77|165.64|165.77|165.64|165.67|165.59|22
1744352010000|2025-04-11 06:13:30|165.72|165.69|165.72|165.59|165.72|165.69|165.72|165.59|12
1744352020000|2025-04-11 06:13:40|165.77|165.64|165.77|165.64|165.77|165.64|165.77|165.64|1
1744352040000|2025-04-11 06:14:00|165.72|165.54|165.67|165.54|165.72|165.54|165.67|165.54|8
1744352050000|2025-04-11 06:14:10|165.62|165.44|165.62|165.44|165.62|165.44|165.62|165.44|3
1744352070000|2025-04-11 06:14:30|165.67|165.49|165.62|165.49|165.67|165.49|165.62|165.49|1
1744352080000|2025-04-11 06:14:40|165.57|165.39|165.47|165.34|165.57|165.39|165.47|165.29|6
1744352090000|2025-04-11 06:14:50|165.57|165.39|165.57|165.44|165.57|165.44|165.57|165.39|3
1744352100000|2025-04-11 06:15:00|165.67|165.49|165.62|165.49|165.67|165.49|165.62|165.49|58
1744352110000|2025-04-11 06:15:10|165.67|165.54|165.67|165.54|165.67|165.54|165.62|165.49|7
1744352120000|2025-04-11 06:15:20|165.62|165.49|165.57|165.39|165.62|165.49|165.57|165.39|22
1744352130000|2025-04-11 06:15:30|165.62|165.49|165.62|165.49|165.62|165.49|165.62|165.49|0
1744352140000|2025-04-11 06:15:40|165.57|165.39|165.52|165.39|165.57|165.39|165.52|165.39|14
1744352160000|2025-04-11 06:16:00|165.57|165.44|165.57|165.44|165.57|165.44|165.57|165.44|0
1744352200000|2025-04-11 06:16:40|165.52|165.49|165.52|165.39|165.57|165.49|165.52|165.39|8
1744352220000|2025-04-11 06:17:00|165.57|165.44|165.67|165.49|165.67|165.49|165.57|165.44|6
1744352240000|2025-04-11 06:17:20|165.62||165.62||165.62||165.62||0
1744352250000|2025-04-11 06:17:30|165.57|165.39|165.62|165.44|165.62|165.44|165.52|165.39|40
1744352260000|2025-04-11 06:17:40||165.49||165.49||165.49||165.49|0
1744352270000|2025-04-11 06:17:50|165.67|165.54|165.67|165.54|165.72|165.64|165.67|165.54|10
1744352280000|2025-04-11 06:18:00|165.72|165.44|165.62|165.49|165.72|165.49|165.57|165.44|10
1744352290000|2025-04-11 06:18:10|165.57|165.44|165.62|165.49|165.62|165.49|165.57|165.44|21
1744352300000|2025-04-11 06:18:20|165.67||165.62||165.67||165.62||0
1744352310000|2025-04-11 06:18:30|165.52|165.44|165.52|165.34|165.52|165.44|165.42|165.29|48
1744352320000|2025-04-11 06:18:40||165.39||165.39||165.39||165.39|0
1744352340000|2025-04-11 06:19:00|165.57|165.44|165.62|165.39|165.67|165.49|165.57|165.39|7
1744352350000|2025-04-11 06:19:10|165.57||165.52||165.57||165.52||0
1744352360000|2025-04-11 06:19:20||165.34||165.34||165.34||165.34|2
1744352370000|2025-04-11 06:19:30|165.57|165.29|165.52|165.34|165.57|165.39|165.52|165.29|0
1744352380000|2025-04-11 06:19:40||165.29||165.34||165.34||165.29|0
1744352400000|2025-04-11 06:20:00|165.47|165.29|165.72|165.59|165.72|165.59|165.47|165.29|2
1744352410000|2025-04-11 06:20:10|165.77|165.54|165.67|165.44|165.77|165.64|165.62|165.44|3
1744352420000|2025-04-11 06:20:20|165.72|165.49|165.72|165.54|165.72|165.54|165.72|165.49|0
1744352430000|2025-04-11 06:20:30|165.67|165.59|165.67|165.49|165.67|165.59|165.67|165.49|0
1744352440000|2025-04-11 06:20:40|165.62|165.54|165.62|165.44|165.62|165.54|165.62|165.44|21
1744352450000|2025-04-11 06:20:50|165.72|165.49|165.72|165.54|165.72|165.54|165.72|165.49|2
1744352460000|2025-04-11 06:21:00|165.77|165.59|165.67|165.49|165.77|165.59|165.62|165.44|36
1744352490000|2025-04-11 06:21:30||165.54||165.49||165.54||165.49|21
1744352500000|2025-04-11 06:21:40|165.72|165.54|165.67|165.54|165.72|165.54|165.67|165.54|4
1744352510000|2025-04-11 06:21:50|165.72|165.59|165.72|165.59|165.72|165.59|165.72|165.59|0
1744352520000|2025-04-11 06:22:00|165.77||165.72||165.77||165.72||29
1744352530000|2025-04-11 06:22:10|165.82|165.69|165.82|165.69|165.82|165.69|165.82|165.69|23
1744352570000|2025-04-11 06:22:50|165.77||165.77||165.77||165.77||0
1744352590000|2025-04-11 06:23:10|165.82||165.77||165.82||165.77||0
1744352600000|2025-04-11 06:23:20|165.82|165.74|165.82|165.74|165.82|165.74|165.77|165.74|1
1744352610000|2025-04-11 06:23:30|165.77|165.64|165.77|165.64|165.77|165.64|165.77|165.64|42
1744352620000|2025-04-11 06:23:40|165.72|165.54|165.62|165.49|165.77|165.59|165.57|165.49|34
1744352630000|2025-04-11 06:23:50|165.72|165.54|165.72|165.59|165.72|165.59|165.72|165.54|13
1744352640000|2025-04-11 06:24:00|165.67|165.49|165.72|165.54|165.72|165.54|165.62|165.49|18
1744352670000|2025-04-11 06:24:30||165.59||165.59||165.59||165.59|0
1744352690000|2025-04-11 06:24:50|||||||||4
1744352700000|2025-04-11 06:25:00|165.77|165.64|165.77|165.64|165.77|165.64|165.77|165.64|0
1744352710000|2025-04-11 06:25:10|165.82|165.69|165.82|165.74|165.82|165.74|165.82|165.69|210
1744352720000|2025-04-11 06:25:20||165.64||165.64||165.64||165.64|176
1744352730000|2025-04-11 06:25:30|165.77|165.59|165.77|165.64|165.77|165.64|165.67|165.54|124
1744352750000|2025-04-11 06:25:50||165.69||165.69||165.69||165.69|0
1744352760000|2025-04-11 06:26:00||165.64||165.69||165.69||165.64|5
1744352770000|2025-04-11 06:26:10|165.82|165.64|165.77|165.64|165.82|165.64|165.77|165.64|8
1744352800000|2025-04-11 06:26:40||165.59||165.59||165.59||165.59|21
1744352810000|2025-04-11 06:26:50|165.72|165.64|165.77|165.64|165.77|165.64|165.72|165.64|0
1744352820000|2025-04-11 06:27:00||165.69||165.69||165.69||165.69|0
1744352850000|2025-04-11 06:27:30|165.82|165.74|165.82|165.74|165.82|165.74|165.82|165.74|314
1744352860000|2025-04-11 06:27:40|165.77|165.69|165.77|165.69|165.82|165.69|165.77|165.69|43
1744352870000|2025-04-11 06:27:50|165.72|165.59|165.67|165.59|165.72|165.59|165.67|165.59|54
1744352880000|2025-04-11 06:28:00|165.72|165.64|165.67|165.59|165.72|165.64|165.67|165.59|4
1744352890000|2025-04-11 06:28:10|165.62|165.54|165.62|165.49|165.67|165.54|165.62|165.49|12
1744352900000|2025-04-11 06:28:20|165.67|165.54|165.72|165.54|165.72|165.54|165.67|165.54|0
1744352910000|2025-04-11 06:28:30|165.67||165.67||165.72||165.67||0
1744352920000|2025-04-11 06:28:40|165.62|165.49|165.62|165.49|165.62|165.49|165.62|165.49|0
1744352930000|2025-04-11 06:28:50|165.72|165.54|165.72|165.59|165.72|165.59|165.72|165.54|4
1744352940000|2025-04-11 06:29:00||165.54||165.59||165.59||165.54|0
1744352950000|2025-04-11 06:29:10||165.54||165.59||165.59||165.54|0
1744352960000|2025-04-11 06:29:20|165.77|165.64|165.77|165.64|165.77|165.64|165.77|165.64|101
1744352970000|2025-04-11 06:29:30|165.72|165.54|165.77|165.59|165.77|165.64|165.67|165.54|3
1744352980000|2025-04-11 06:29:40|165.72|165.54|165.82|165.64|165.82|165.64|165.72|165.54|0
1744352990000|2025-04-11 06:29:50|165.77||165.82||165.82||165.77||0
1744353000000|2025-04-11 06:30:00|165.77|165.69|165.82|165.74|165.82|165.74|165.77|165.69|0
1744353010000|2025-04-11 06:30:10|165.87|165.79|165.77|165.59|165.97|165.84|165.72|165.59|662
1744353020000|2025-04-11 06:30:20|165.72|165.64|165.72|165.59|165.77|165.69|165.72|165.59|0
1744353030000|2025-04-11 06:30:30|165.77|165.64|165.72|165.59|165.77|165.64|165.72|165.59|0
1744353040000|2025-04-11 06:30:40|165.67|165.54|165.67|165.49|165.67|165.54|165.67|165.49|0
1744353050000|2025-04-11 06:30:50|165.62|165.54|165.62|165.49|165.67|165.54|165.62|165.49|0
1744353060000|2025-04-11 06:31:00|165.67|165.54|165.72|165.64|165.77|165.64|165.67|165.54|1
1744353070000|2025-04-11 06:31:10|165.67|165.59|165.77|165.59|165.77|165.59|165.67|165.54|0
1744353080000|2025-04-11 06:31:20|165.82|165.69|165.82|165.74|165.87|165.74|165.82|165.69|10
1744353090000|2025-04-11 06:31:30|165.77|165.64|165.77|165.59|165.77|165.64|165.77|165.54|2
1744353100000|2025-04-11 06:31:40|165.72|165.54|165.67|165.49|165.72|165.54|165.67|165.49|0
1744353110000|2025-04-11 06:31:50|165.72|165.59|165.62|165.44|165.77|165.59|165.62|165.44|1
1744353120000|2025-04-11 06:32:00|165.67|165.49|165.67|165.49|165.72|165.59|165.62|165.44|0
1744353130000|2025-04-11 06:32:10|165.62|165.44|165.67|165.49|165.67|165.49|165.62|165.44|0
1744353140000|2025-04-11 06:32:20|165.62|165.44|165.62|165.44|165.62|165.44|165.62|165.44|0
1744353150000|2025-04-11 06:32:30|165.57|165.49|165.52|165.39|165.57|165.49|165.52|165.39|0
1744353160000|2025-04-11 06:32:40|165.57|165.34|165.57|165.39|165.57|165.39|165.47|165.34|1
1744353170000|2025-04-11 06:32:50|165.52||165.52||165.52||165.52||0
1744353180000|2025-04-11 06:33:00|165.57|165.44|165.67|165.54|165.67|165.54|165.57|165.44|0
1744353190000|2025-04-11 06:33:10||165.49||165.54||165.54||165.49|0
1744353200000|2025-04-11 06:33:20|165.62|165.49|165.62|165.49|165.67|165.54|165.62|165.49|1
1744353220000|2025-04-11 06:33:40||165.54||165.49||165.54||165.49|2
1744353240000|2025-04-11 06:34:00|165.72|165.54|165.72|165.54|165.72|165.54|165.72|165.54|1
1744353250000|2025-04-11 06:34:10|165.67|165.59|165.77|165.59|165.77|165.59|165.67|165.59|13
1744353260000|2025-04-11 06:34:20|165.72||165.72||165.72||165.72||0
1744353270000|2025-04-11 06:34:30||165.64||165.64||165.64||165.64|0
1744353280000|2025-04-11 06:34:40|165.67|165.54|165.72|165.59|165.72|165.59|165.67|165.54|7
1744353290000|2025-04-11 06:34:50|165.67|165.49|165.67|165.54|165.72|165.54|165.67|165.49|0
1744353300000|2025-04-11 06:35:00|165.72|165.49|165.72|165.59|165.72|165.59|165.72|165.49|0
1744353310000|2025-04-11 06:35:10|165.67|165.54|165.62|165.44|165.72|165.59|165.62|165.44|0
1744353320000|2025-04-11 06:35:20|165.57||165.62||165.62||165.57||0
1744353330000|2025-04-11 06:35:30|165.67|165.49|165.67|165.49|165.67|165.54|165.67|165.49|0
1744353340000|2025-04-11 06:35:40||165.54||165.54||165.54||165.54|0
1744353350000|2025-04-11 06:35:50|165.72||165.72||165.72||165.72||14
1744353360000|2025-04-11 06:36:00|165.82|165.59|165.82|165.74|165.82|165.74|165.82|165.59|7
1744353370000|2025-04-11 06:36:10|165.77|165.69|165.77|165.69|165.77|165.74|165.77|165.69|2
1744353380000|2025-04-11 06:36:20|165.62|165.59|165.62|165.49|165.62|165.59|165.62|165.49|26
1744353400000|2025-04-11 06:36:40|165.57|165.44|165.52|165.39|165.62|165.49|165.52|165.39|31
1744353410000|2025-04-11 06:36:50|165.47|165.44|165.37|165.24|165.47|165.44|165.32|165.14|111
1744353420000|2025-04-11 06:37:00|165.42|165.29|165.42|165.29|165.42|165.29|165.42|165.29|0
1744353440000|2025-04-11 06:37:20|165.37|165.19|165.42|165.29|165.47|165.29|165.37|165.19|6
1744353460000|2025-04-11 06:37:40|165.37|165.24|165.32|165.19|165.37|165.24|165.27|165.14|11
1744353470000|2025-04-11 06:37:50|165.27|165.14|165.22|165.09|165.32|165.14|165.22|165.09|0
1744353480000|2025-04-11 06:38:00|165.17|164.99|165.27|165.14|165.27|165.14|165.17|164.99|43
1744353500000|2025-04-11 06:38:20|165.22|165.09|165.22|165.09|165.22|165.09|165.22|165.09|4
1744353510000|2025-04-11 06:38:30|165.12|165.04|165.22|165.04|165.22|165.04|165.12|165.04|6
1744353520000|2025-04-11 06:38:40|165.17|164.99|165.12|164.94|165.17|164.99|165.12|164.94|4
1744353530000|2025-04-11 06:38:50|165.27|164.99|165.12|164.94|165.27|165.09|165.12|164.94|0
1744353540000|2025-04-11 06:39:00|165.07|164.89|165.07|164.89|165.07|164.89|165.07|164.89|0
1744353550000|2025-04-11 06:39:10|165.02|164.99|165.17|165.04|165.22|165.04|165.02|164.99|1
1744353560000|2025-04-11 06:39:20|165.22|165.09|165.22|165.09|165.22|165.09|165.22|165.09|0
1744353570000|2025-04-11 06:39:30|165.17|164.94|165.12|164.94|165.17|164.94|165.12|164.94|1
1744353580000|2025-04-11 06:39:40||164.99||164.99||164.99||164.99|0
1744353590000|2025-04-11 06:39:50|165.07|164.89|165.02|164.89|165.07|164.89|165.02|164.84|1
1744353600000|2025-04-11 06:40:00|165.07|164.94|165.02|164.89|165.07|164.94|165.02|164.89|0
1744353610000|2025-04-11 06:40:10||164.94||164.89||164.94||164.84|0
1744353620000|2025-04-11 06:40:20|165.07|164.84|165.12|164.99|165.17|164.99|165.02|164.84|0
1744353630000|2025-04-11 06:40:30|165.17|165.04|165.22|165.09|165.22|165.09|165.17|165.04|1
1744353640000|2025-04-11 06:40:40|165.12|164.99|165.17|164.99|165.17|164.99|165.07|164.99|25
1744353650000|2025-04-11 06:40:50||165.04||165.04||165.04||165.04|0
1744353670000|2025-04-11 06:41:10||164.99||164.99||164.99||164.99|1
1744353680000|2025-04-11 06:41:20||165.04||165.04||165.04||165.04|0
1744353700000|2025-04-11 06:41:40|165.12|164.94|165.07|164.94|165.12|164.94|165.07|164.94|3
1744353710000|2025-04-11 06:41:50||164.99||164.99||164.99||164.99|0
1744353720000|2025-04-11 06:42:00|165.12||165.17||165.17||165.12||0
1744353730000|2025-04-11 06:42:10|165.22|165.04|165.22|165.04|165.22|165.09|165.22|165.04|0
1744353740000|2025-04-11 06:42:20||165.09||165.04||165.09||165.04|0
1744353770000|2025-04-11 06:42:50|165.17||165.22||165.22||165.12||3
1744353780000|2025-04-11 06:43:00|165.17|165.19|165.32|165.19|165.32|165.19|165.17|165.19|5
1744353790000|2025-04-11 06:43:10|165.37||165.37||165.37||165.37||3
1744353800000|2025-04-11 06:43:20|165.42||165.37||165.42||165.37||0
1744353820000|2025-04-11 06:43:40|165.42|165.24|165.42|165.29|165.42|165.29|165.42|165.24|0
1744353830000|2025-04-11 06:43:50|165.47|165.34|165.47|165.34|165.47|165.34|165.47|165.34|3
1744353840000|2025-04-11 06:44:00|165.52||165.52||165.52||165.52||0
1744353850000|2025-04-11 06:44:10|165.47|165.39|165.57|165.39|165.57|165.39|165.47|165.39|2
1744353860000|2025-04-11 06:44:20|165.67|165.44|165.67|165.49|165.67|165.49|165.67|165.44|54
1744353880000|2025-04-11 06:44:40|165.62||165.62||165.62||165.57||0
1744353890000|2025-04-11 06:44:50|165.57|165.39|165.62|165.49|165.62|165.49|165.52|165.39|4
1744353900000|2025-04-11 06:45:00|165.57|165.44|165.57|165.44|165.62|165.44|165.57|165.44|4
1744353910000|2025-04-11 06:45:10|165.62|165.49|165.62|165.49|165.62|165.49|165.57|165.44|3
1744353940000|2025-04-11 06:45:40|165.57||165.57||165.57||165.57||0
1744353950000|2025-04-11 06:45:50||165.44||165.44||165.44||165.44|3
1744353970000|2025-04-11 06:46:10|165.62|165.49|165.67|165.54|165.72|165.54|165.62|165.49|2
1744353990000|2025-04-11 06:46:30|165.62||165.62||165.62||165.62||0
1744354000000|2025-04-11 06:46:40|165.67|165.49|165.52|165.39|165.67|165.49|165.52|165.39|5
1744354010000|2025-04-11 06:46:50|||||||||1
1744354020000|2025-04-11 06:47:00|165.47|165.29|165.52|165.34|165.52|165.44|165.47|165.29|11
1744354030000|2025-04-11 06:47:10||165.39||165.39||165.39||165.34|0
1744354040000|2025-04-11 06:47:20||165.44||165.44||165.44||165.44|0
1744354050000|2025-04-11 06:47:30|165.47|165.34|165.42|165.24|165.47|165.34|165.42|165.24|3
1744354070000|2025-04-11 06:47:50|165.37||165.42||165.42||165.37||0
1744354080000|2025-04-11 06:48:00|165.52|165.29|165.52|165.39|165.52|165.39|165.52|165.29|1
1744354090000|2025-04-11 06:48:10|165.47|165.44|165.52|165.39|165.52|165.44|165.47|165.39|53
1744354100000|2025-04-11 06:48:20|165.47|165.34|165.47|165.34|165.52|165.34|165.47|165.34|14
1744354110000|2025-04-11 06:48:30|165.42|165.29|165.42|165.29|165.42|165.29|165.42|165.29|4
1744354120000|2025-04-11 06:48:40|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.24|3
1744354150000|2025-04-11 06:49:10|165.37|165.24|165.17|165.04|165.37|165.24|165.12|165.04|80
1744354160000|2025-04-11 06:49:20|||||||||15
1744354170000|2025-04-11 06:49:30|165.12|164.99|165.12|164.99|165.12|164.99|165.12|164.99|6
1744354180000|2025-04-11 06:49:40|165.17||165.17||165.17||165.12||24
1744354190000|2025-04-11 06:49:50||165.04||165.04||165.04||165.04|1
1744354200000|2025-04-11 06:50:00|165.12|164.99|165.12|164.99|165.12|164.99|165.12|164.99|8
1744354210000|2025-04-11 06:50:10|165.07|164.94|165.02|164.84|165.07|164.94|164.97|164.84|3
1744354230000|2025-04-11 06:50:30|165.07|164.89|165.07|164.89|165.07|164.89|165.07|164.89|0
1744354250000|2025-04-11 06:50:50|165.17|164.94|165.12|164.99|165.17|164.99|165.12|164.94|1
1744354280000|2025-04-11 06:51:20|165.07|164.89|165.07|164.94|165.07|164.94|165.02|164.89|28
1744354290000|2025-04-11 06:51:30|165.02|164.89|165.02|164.89|165.02|164.89|165.02|164.89|4
1744354320000|2025-04-11 06:52:00|164.97|164.79|165.02|164.89|165.02|164.89|164.92|164.79|14
1744354330000|2025-04-11 06:52:10||164.94||164.89||164.94||164.89|4
1744354340000|2025-04-11 06:52:20|164.97|164.84|164.97|164.84|164.97|164.84|164.97|164.84|13
1744354350000|2025-04-11 06:52:30|164.92|164.79|164.82|164.69|164.92|164.79|164.82|164.69|26
1744354360000|2025-04-11 06:52:40|164.77|164.74|164.77|164.69|164.77|164.74|164.77|164.69|12
1744354370000|2025-04-11 06:52:50||164.64||164.64||164.64||164.64|31
1744354380000|2025-04-11 06:53:00|164.72||164.77||164.77||164.72||36
1744354390000|2025-04-11 06:53:10|||||||||13
1744354400000|2025-04-11 06:53:20|164.82|164.69|164.77|164.64|164.82|164.69|164.77|164.64|59
1744354410000|2025-04-11 06:53:30|164.82|164.69|164.82|164.69|164.82|164.69|164.82|164.69|50
1744354420000|2025-04-11 06:53:40|164.87|164.74|165.07|164.89|165.07|164.89|164.87|164.74|82
1744354430000|2025-04-11 06:53:50|165.22|164.94|165.42|165.29|165.42|165.29|165.22|164.94|109
1744354440000|2025-04-11 06:54:00|165.37|165.24|165.37|165.24|165.37|165.24|165.37|165.24|15
1744354450000|2025-04-11 06:54:10|165.47|165.29|165.37|165.24|165.47|165.29|165.37|165.24|21
1744354460000|2025-04-11 06:54:20|165.22|165.04|165.22|165.04|165.22|165.04|165.22|165.04|106
1744354470000|2025-04-11 06:54:30|165.17|164.94|165.12|164.94|165.17|164.94|165.12|164.94|6
1744354480000|2025-04-11 06:54:40|165.17|164.99|165.17|165.04|165.17|165.04|165.17|164.99|9
1744354490000|2025-04-11 06:54:50|165.32|165.09|165.32|165.14|165.32|165.14|165.32|165.09|3
1744354500000|2025-04-11 06:55:00|165.27||165.27||165.27||165.27||0
1744354510000|2025-04-11 06:55:10|165.32|165.19|165.27|165.14|165.32|165.19|165.27|165.14|6
1744354520000|2025-04-11 06:55:20|165.37|165.19|165.32|165.24|165.37|165.24|165.32|165.19|16
1744354530000|2025-04-11 06:55:30|165.37|165.09|165.22|165.09|165.37|165.09|165.22|165.09|24
1744354540000|2025-04-11 06:55:40|165.17|164.99|165.12|164.99|165.17|164.99|165.12|164.99|7
1744354560000|2025-04-11 06:56:00|165.02|164.89|165.02|164.89|165.02|164.89|165.02|164.89|50
1744354610000|2025-04-11 06:56:50|165.07||165.02||165.07||165.02||1
1744354630000|2025-04-11 06:57:10|165.07||165.07||165.07||165.07||2
1744354640000|2025-04-11 06:57:20||164.94||164.94||164.94||164.94|0
1744354650000|2025-04-11 06:57:30|||||||||2
1744354670000|2025-04-11 06:57:50|165.02|164.84|165.02|164.89|165.02|164.89|165.02|164.84|12
1744354690000|2025-04-11 06:58:10|165.07||165.07||165.07||165.07||0
1744354700000|2025-04-11 06:58:20|165.12|164.94|165.17|164.99|165.17|164.99|165.12|164.94|4
1744354710000|2025-04-11 06:58:30|165.07|164.89|165.07|164.94|165.07|164.94|165.07|164.89|100
1744354720000|2025-04-11 06:58:40|||||||||1
1744354730000|2025-04-11 06:58:50|165.02|164.79|164.97|164.79|165.02|164.79|164.97|164.79|7
1744354740000|2025-04-11 06:59:00|164.92||164.92||164.92||164.92||6
1744354750000|2025-04-11 06:59:10|164.82|164.64|164.82|164.69|164.82|164.69|164.77|164.64|48
1744354760000|2025-04-11 06:59:20|164.77|164.59|164.72|164.59|164.77|164.59|164.72|164.59|25
1744354770000|2025-04-11 06:59:30|164.67|164.49|164.67|164.49|164.72|164.49|164.67|164.49|54
1744354780000|2025-04-11 06:59:40|164.72|164.54|164.62|164.49|164.72|164.64|164.62|164.49|90
1744354790000|2025-04-11 06:59:50|164.52|164.34|164.32|164.19|164.52|164.34|164.32|164.19|33
1744354800000|2025-04-11 07:00:00|164.42|164.24|164.32|164.14|164.52|164.29|164.22|164.04|318
1744354810000|2025-04-11 07:00:10|164.37|164.24|164.37|164.24|164.47|164.34|164.32|164.19|287
1744354820000|2025-04-11 07:00:20|164.42|164.19|164.42|164.29|164.42|164.29|164.32|164.19|89
1744354830000|2025-04-11 07:00:30|164.52|164.34|164.72|164.59|164.72|164.59|164.47|164.34|353
1744354840000|2025-04-11 07:00:40|164.67|164.64|164.82|164.64|164.82|164.69|164.67|164.54|132
1744354850000|2025-04-11 07:00:50|164.77|164.74|164.82|164.69|164.87|164.74|164.77|164.64|39
1744354860000|2025-04-11 07:01:00|164.87|164.64|164.62|164.49|164.87|164.64|164.62|164.49|59
1744354870000|2025-04-11 07:01:10|164.47|164.39|164.47|164.34|164.57|164.44|164.47|164.29|102
1744354880000|2025-04-11 07:01:20|164.52|164.39|164.47|164.34|164.52|164.39|164.42|164.29|25
1744354890000|2025-04-11 07:01:30|164.52|164.39|164.62|164.49|164.67|164.54|164.52|164.39|27
1744354900000|2025-04-11 07:01:40|164.57|164.44|164.62|164.49|164.62|164.49|164.52|164.39|56
1744354910000|2025-04-11 07:01:50|164.52|164.44|164.52|164.39|164.57|164.44|164.47|164.34|53
1744354920000|2025-04-11 07:02:00|164.57|164.44|164.87|164.74|164.92|164.84|164.57|164.44|167
1744354930000|2025-04-11 07:02:10|164.82|164.64|164.77|164.59|164.82|164.64|164.72|164.59|34
1744354940000|2025-04-11 07:02:20|164.72||164.72||164.77||164.67||16
1744354950000|2025-04-11 07:02:30|164.67|164.49|164.62|164.54|164.72|164.59|164.57|164.49|36
1744354960000|2025-04-11 07:02:40|164.67|164.49|164.87|164.74|164.87|164.74|164.67|164.49|155
1744354970000|2025-04-11 07:02:50|164.82|164.69|164.77|164.64|164.82|164.69|164.77|164.64|26
1744354980000|2025-04-11 07:03:00|164.72|164.59|164.87|164.74|164.87|164.74|164.67|164.59|38
1744354990000|2025-04-11 07:03:10|164.82|164.69|164.67|164.54|164.82|164.69|164.62|164.49|127
1744355000000|2025-04-11 07:03:20|164.62|164.59|164.72|164.59|164.72|164.59|164.62|164.54|27
1744355010000|2025-04-11 07:03:30|164.77|164.64|164.87|164.74|164.87|164.74|164.77|164.64|72
1744355020000|2025-04-11 07:03:40|164.82|164.79|164.72|164.64|164.87|164.79|164.72|164.64|50
1744355030000|2025-04-11 07:03:50|164.67|164.59|164.77|164.69|164.82|164.69|164.67|164.54|22
1744355040000|2025-04-11 07:04:00|164.82|164.74|164.77|164.64|164.87|164.74|164.77|164.64|91
1744355050000|2025-04-11 07:04:10|164.72|164.59|164.57|164.49|164.72|164.59|164.57|164.49|39
1744355060000|2025-04-11 07:04:20|164.62|164.44|164.62|164.49|164.72|164.59|164.52|164.44|55
1744355070000|2025-04-11 07:04:30|164.57|164.44|164.52|164.39|164.62|164.44|164.47|164.39|22
1744355080000|2025-04-11 07:04:40|164.47|164.34|164.22|164.09|164.47|164.34|164.22|164.09|68
1744355090000|2025-04-11 07:04:50|164.27|164.14|164.32|164.19|164.32|164.19|164.22|164.09|80
1744355100000|2025-04-11 07:05:00|164.42|164.29|164.22|164.09|164.42|164.29|164.22|164.09|89
1744355110000|2025-04-11 07:05:10|164.32|164.19|164.22|164.09|164.32|164.19|164.22|164.09|66
1744355120000|2025-04-11 07:05:20|164.17|164.04|164.17|164.09|164.22|164.14|164.17|164.04|66
1744355130000|2025-04-11 07:05:30|164.22|164.14|164.37|164.24|164.37|164.24|164.22|164.14|27
1744355140000|2025-04-11 07:05:40|164.32|164.19|164.32|164.19|164.32|164.19|164.32|164.19|16
1744355150000|2025-04-11 07:05:50|164.27|164.14|164.12|163.99|164.27|164.14|164.12|163.99|44
1744355160000|2025-04-11 07:06:00|164.07|163.94|164.07|163.94|164.12|163.99|163.97|163.89|314
1744355170000|2025-04-11 07:06:10|164.02|163.84|163.92|163.79|164.02|163.84|163.92|163.79|30
1744355180000|2025-04-11 07:06:20|163.87|163.74|163.92|163.79|163.97|163.84|163.87|163.74|71
1744355190000|2025-04-11 07:06:30|163.97|163.84|163.92|163.79|163.97|163.84|163.87|163.74|57
1744355200000|2025-04-11 07:06:40|163.97|163.84|163.92|163.79|164.02|163.89|163.92|163.79|100
1744355210000|2025-04-11 07:06:50|163.87|163.74|163.72|163.59|163.92|163.74|163.72|163.59|40
1744355220000|2025-04-11 07:07:00|163.67|163.64|163.77|163.64|163.77|163.64|163.67|163.64|61
1744355230000|2025-04-11 07:07:10|163.72|163.54|163.62|163.54|163.72|163.54|163.57|163.49|86
1744355240000|2025-04-11 07:07:20|163.67|163.44|163.67|163.59|163.72|163.64|163.57|163.44|380
1744355250000|2025-04-11 07:07:30|163.72|163.54|163.67|163.59|163.72|163.59|163.67|163.54|18
1744355260000|2025-04-11 07:07:40|163.57|163.49|163.57|163.44|163.57|163.49|163.52|163.44|100
1744355270000|2025-04-11 07:07:50|163.62|163.49|163.62|163.54|163.62|163.54|163.57|163.44|71
1744355280000|2025-04-11 07:08:00|163.57|163.44|163.67|163.59|163.72|163.64|163.57|163.44|546
1744355290000|2025-04-11 07:08:10|163.62|163.54|163.57|163.44|163.67|163.54|163.52|163.44|81
1744355300000|2025-04-11 07:08:20|163.62|163.49|163.77|163.64|163.77|163.64|163.62|163.49|24
1744355310000|2025-04-11 07:08:30|163.67|163.54|163.67|163.54|163.67|163.54|163.62|163.49|83
1744355320000|2025-04-11 07:08:40|163.72|163.59|163.72|163.64|163.72|163.64|163.72|163.59|62
1744355330000|2025-04-11 07:08:50|163.77|163.69|163.72|163.59|163.82|163.69|163.72|163.59|61
1744355340000|2025-04-11 07:09:00|163.77|163.64|163.77|163.64|163.82|163.74|163.77|163.64|42
1744355350000|2025-04-11 07:09:10|163.82|163.69|163.82|163.69|163.82|163.69|163.82|163.69|20
1744355360000|2025-04-11 07:09:20|163.77|163.74|163.77|163.64|163.77|163.74|163.72|163.59|9
1744355370000|2025-04-11 07:09:30|163.82|163.69|163.72|163.59|163.82|163.69|163.67|163.54|46
1744355380000|2025-04-11 07:09:40|||||||||3
1744355390000|2025-04-11 07:09:50|163.67|163.64|163.77|163.64|163.77|163.64|163.67|163.59|62
1744355400000|2025-04-11 07:10:00|163.72|163.59|163.77|163.64|163.82|163.74|163.72|163.59|50
1744355410000|2025-04-11 07:10:10|163.87|163.69|164.02|163.89|164.02|163.89|163.87|163.69|55
1744355420000|2025-04-11 07:10:20|163.97|163.84|164.07|163.99|164.07|163.99|163.97|163.84|16
1744355430000|2025-04-11 07:10:30|164.12|163.94|164.12|163.99|164.12|164.04|164.12|163.94|20
1744355440000|2025-04-11 07:10:40|163.97|163.89|163.97|163.84|164.02|163.94|163.97|163.84|141
1744355450000|2025-04-11 07:10:50|163.92|163.79|163.72|163.64|163.97|163.84|163.72|163.64|174
1744355460000|2025-04-11 07:11:00|163.82|163.69|163.77|163.64|163.82|163.69|163.72|163.59|29
1744355470000|2025-04-11 07:11:10|163.72|163.59|164.17|164.04|164.17|164.04|163.57|163.49|1036
1744355480000|2025-04-11 07:11:20|164.12|163.99|164.22|164.14|164.27|164.14|164.12|163.99|204
1744355490000|2025-04-11 07:11:30|164.27|164.19|164.42|164.29|164.42|164.34|164.27|164.19|72
1744355500000|2025-04-11 07:11:40|164.47|164.34|164.42|164.29|164.47|164.39|164.42|164.29|37
1744355510000|2025-04-11 07:11:50|164.37|164.24|164.42|164.34|164.42|164.34|164.37|164.24|5
1744355520000|2025-04-11 07:12:00|164.47|164.39|164.07|163.94|164.62|164.54|164.07|163.94|1065
1744355530000|2025-04-11 07:12:10|164.12|163.99|163.97|163.84|164.12|163.99|163.97|163.84|27
1744355540000|2025-04-11 07:12:20|164.02|163.89|164.17|164.04|164.17|164.04|164.02|163.89|72
1744355550000|2025-04-11 07:12:30|164.07|163.94|163.97|163.84|164.12|163.99|163.97|163.84|23
1744355560000|2025-04-11 07:12:40|163.92|163.79|163.92|163.79|163.92|163.84|163.87|163.74|30
1744355570000|2025-04-11 07:12:50|163.97|163.84|163.92|163.79|163.97|163.84|163.87|163.74|68
1744355580000|2025-04-11 07:13:00|163.87|163.74|163.97|163.84|163.97|163.84|163.87|163.74|69
1744355590000|2025-04-11 07:13:10|164.02|163.89|164.17|164.04|164.17|164.09|164.02|163.89|128
1744355600000|2025-04-11 07:13:20|164.22|164.09|164.22|164.09|164.22|164.09|164.17|164.09|21
1744355610000|2025-04-11 07:13:30|164.27|164.14|164.42|164.29|164.47|164.34|164.27|164.14|27
1744355620000|2025-04-11 07:13:40|164.47|164.34|164.57|164.44|164.57|164.44|164.47|164.34|183
1744355630000|2025-04-11 07:13:50|164.52|164.39|164.57|164.44|164.57|164.44|164.47|164.39|73
1744355640000|2025-04-11 07:14:00|164.62|164.49|164.72|164.64|164.77|164.64|164.62|164.49|68
1744355650000|2025-04-11 07:14:10|164.67|164.59|164.57|164.44|164.67|164.59|164.57|164.44|46
1744355660000|2025-04-11 07:14:20|164.52|164.39|164.42|164.34|164.52|164.39|164.42|164.34|11
1744355670000|2025-04-11 07:14:30|164.47|164.39|164.52|164.39|164.52|164.39|164.47|164.39|3
1744355680000|2025-04-11 07:14:40|164.47|164.34|164.72|164.64|164.72|164.64|164.47|164.34|37
1744355690000|2025-04-11 07:14:50|164.77|164.59|164.92|164.79|164.92|164.79|164.77|164.59|176
1744355700000|2025-04-11 07:15:00|164.87|164.84|165.07|164.94|165.07|164.94|164.87|164.74|79
1744355710000|2025-04-11 07:15:10|165.12|164.99|165.17|165.04|165.17|165.09|165.12|164.94|52
1744355720000|2025-04-11 07:15:20|165.22|165.09|165.17|165.04|165.22|165.09|165.17|165.04|30
1744355730000|2025-04-11 07:15:30|165.07|164.94|164.97|164.84|165.07|164.94|164.92|164.79|945
1744355740000|2025-04-11 07:15:40|164.92|164.79|164.92|164.84|164.97|164.89|164.92|164.79|21
1744355750000|2025-04-11 07:15:50|164.97|164.89|165.07|164.94|165.07|164.99|164.97|164.89|14
1744355760000|2025-04-11 07:16:00|165.12|164.99|165.17|165.04|165.17|165.04|165.07|164.99|22
1744355770000|2025-04-11 07:16:10|165.12|164.99|165.17|165.04|165.17|165.04|165.07|164.99|23
1744355780000|2025-04-11 07:16:20|165.12||165.17||165.17||165.12||0
1744355790000|2025-04-11 07:16:30|165.12|165.09|165.17|165.04|165.17|165.09|165.12|165.04|26
1744355800000|2025-04-11 07:16:40|165.12|164.99|165.12|164.99|165.17|165.04|165.07|164.99|73
1744355810000|2025-04-11 07:16:50|165.17|165.04|165.17|165.09|165.17|165.09|165.17|165.04|41
1744355820000|2025-04-11 07:17:00|165.22|165.04|165.17|165.04|165.22|165.04|165.17|165.04|13
1744355830000|2025-04-11 07:17:10|165.22|165.09|165.07|164.99|165.22|165.09|165.07|164.99|13
1744355840000|2025-04-11 07:17:20|165.02|164.94|165.02|164.89|165.02|164.94|165.02|164.89|28
1744355850000|2025-04-11 07:17:30|164.97|164.84|164.97|164.79|164.97|164.84|164.87|164.79|28
1744355860000|2025-04-11 07:17:40|165.07|164.84|164.97|164.84|165.07|164.94|164.97|164.84|63
1744355870000|2025-04-11 07:17:50|165.02|164.89|164.97|164.84|165.02|164.94|164.97|164.84|18
1744355880000|2025-04-11 07:18:00|165.02|164.89|165.22|165.09|165.22|165.09|165.02|164.89|58
1744355890000|2025-04-11 07:18:10|165.17|165.04|165.22|165.09|165.22|165.09|165.12|165.04|60
1744355900000|2025-04-11 07:18:20|165.17|165.04|165.07|164.94|165.17|165.04|165.07|164.94|22
1744355910000|2025-04-11 07:18:30|165.02|164.89|165.02|164.89|165.02|164.89|165.02|164.89|5
1744355920000|2025-04-11 07:18:40|165.07|164.94|165.02|164.89|165.07|164.99|165.02|164.89|45
1744355930000|2025-04-11 07:18:50|164.82|164.69|164.82|164.69|164.82|164.69|164.82|164.69|142
1744355940000|2025-04-11 07:19:00|164.87|164.74|164.72|164.64|164.87|164.79|164.72|164.64|42
1744355950000|2025-04-11 07:19:10|164.77|164.69|164.62|164.49|164.82|164.69|164.62|164.49|64
1744355960000|2025-04-11 07:19:20|164.67|164.54|164.67|164.54|164.67|164.54|164.67|164.54|0
1744355970000|2025-04-11 07:19:30|164.62|164.49|164.77|164.64|164.77|164.64|164.62|164.49|3
1744355980000|2025-04-11 07:19:40|164.82|164.69|164.67|164.54|164.82|164.69|164.67|164.54|14
1744355990000|2025-04-11 07:19:50|164.72|164.59|164.57|164.44|164.72|164.59|164.57|164.44|3
1744356000000|2025-04-11 07:20:00|164.52|164.39|164.67|164.54|164.67|164.54|164.52|164.39|14
1744356010000|2025-04-11 07:20:10|164.62|164.59|164.62|164.49|164.67|164.59|164.57|164.44|0
1744356020000|2025-04-11 07:20:20|164.57|164.44|164.57|164.44|164.57|164.49|164.52|164.39|1
1744356030000|2025-04-11 07:20:30|164.52|164.49|164.52|164.44|164.52|164.49|164.42|164.29|19
1744356040000|2025-04-11 07:20:40|164.57|164.49|164.52|164.39|164.57|164.49|164.52|164.39|1
1744356050000|2025-04-11 07:20:50|164.47|164.34|164.42|164.29|164.47|164.34|164.27|164.14|25
1744356060000|2025-04-11 07:21:00|164.47|164.34|164.47|164.39|164.52|164.39|164.47|164.34|3
1744356070000|2025-04-11 07:21:10|164.57|164.34|164.47|164.39|164.57|164.44|164.47|164.34|18
1744356080000|2025-04-11 07:21:20||164.34||164.34||164.39||164.34|3
1744356090000|2025-04-11 07:21:30|164.42|164.29|164.47|164.34|164.52|164.39|164.42|164.29|19
1744356100000|2025-04-11 07:21:40|164.42|164.39|164.37|164.24|164.42|164.39|164.32|164.24|8
1744356110000|2025-04-11 07:21:50|164.32|164.19|164.32|164.24|164.32|164.24|164.27|164.14|36
1744356120000|2025-04-11 07:22:00|164.37|164.29|164.32|164.19|164.37|164.29|164.32|164.19|21
1744356130000|2025-04-11 07:22:10|164.37|164.24|164.42|164.29|164.47|164.39|164.37|164.19|11
1744356140000|2025-04-11 07:22:20|164.47|164.34|164.47|164.34|164.52|164.39|164.37|164.24|39
1744356150000|2025-04-11 07:22:30|164.42|164.29|164.47|164.34|164.47|164.34|164.32|164.19|49
1744356160000|2025-04-11 07:22:40|164.52|164.39|164.52|164.44|164.57|164.44|164.52|164.34|20
1744356170000|2025-04-11 07:22:50|164.47|164.39|164.47|164.34|164.52|164.39|164.47|164.34|33
1744356180000|2025-04-11 07:23:00|164.52|164.39|164.67|164.59|164.67|164.59|164.52|164.39|6
1744356190000|2025-04-11 07:23:10|164.72|164.64|164.72|164.64|164.77|164.64|164.67|164.59|56
1744356200000|2025-04-11 07:23:20|164.77|164.59|164.77|164.64|164.77|164.69|164.72|164.59|27
1744356210000|2025-04-11 07:23:30|164.72|164.69|164.67|164.59|164.77|164.69|164.67|164.54|112
1744356220000|2025-04-11 07:23:40|164.72|164.54|164.57|164.44|164.72|164.59|164.57|164.44|79
1744356230000|2025-04-11 07:23:50|164.52|164.49|164.62|164.49|164.62|164.54|164.52|164.44|93
1744356240000|2025-04-11 07:24:00|164.67|164.54|164.67|164.59|164.67|164.59|164.62|164.49|536
1744356250000|2025-04-11 07:24:10|164.77|164.54|164.77|164.64|164.82|164.69|164.72|164.54|35
1744356260000|2025-04-11 07:24:20|164.82|164.69|164.77|164.64|164.82|164.74|164.77|164.64|52
1744356270000|2025-04-11 07:24:30|164.57|164.44|164.57|164.44|164.62|164.49|164.52|164.44|172
1744356280000|2025-04-11 07:24:40|164.52|164.49|164.52|164.39|164.62|164.49|164.52|164.39|3
1744356290000|2025-04-11 07:24:50|164.57|164.44|164.57|164.49|164.57|164.49|164.52|164.44|43
1744356300000|2025-04-11 07:25:00|164.67|164.54|164.77|164.64|164.77|164.64|164.62|164.49|3
1744356310000|2025-04-11 07:25:10|164.72|164.59|164.82|164.69|164.82|164.69|164.72|164.59|146
1744356320000|2025-04-11 07:25:20|164.77|164.74|164.72|164.64|164.87|164.74|164.72|164.59|1
1744356330000|2025-04-11 07:25:30|164.77|164.59|164.77|164.64|164.77|164.64|164.67|164.54|17
1744356340000|2025-04-11 07:25:40|164.82|164.69|164.72|164.59|164.82|164.69|164.72|164.59|7
1744356350000|2025-04-11 07:25:50|164.67|164.54|164.72|164.59|164.72|164.59|164.62|164.54|1
1744356360000|2025-04-11 07:26:00|164.77|164.64|164.77|164.64|164.77|164.64|164.67|164.54|28
1744356370000|2025-04-11 07:26:10|164.72|164.59|164.72|164.59|164.72|164.64|164.72|164.59|10
1744356380000|2025-04-11 07:26:20|164.67|164.64|164.72|164.59|164.72|164.64|164.67|164.54|52
1744356390000|2025-04-11 07:26:30||164.64||164.59||164.64||164.59|0
1744356400000|2025-04-11 07:26:40||164.64||164.64||164.64||164.59|0
1744356410000|2025-04-11 07:26:50|164.77|164.69|164.77|164.64|164.82|164.74|164.77|164.64|102
1744356420000|2025-04-11 07:27:00|164.82|164.69|164.82|164.74|164.87|164.79|164.77|164.69|70
1744356430000|2025-04-11 07:27:10|164.87|164.69|164.82|164.69|164.87|164.69|164.77|164.69|31
1744356440000|2025-04-11 07:27:20|||||||||16
1744356450000|2025-04-11 07:27:30|164.77|164.64|164.62|164.49|164.77|164.64|164.62|164.49|19
1744356460000|2025-04-11 07:27:40|164.57|164.39|164.52|164.39|164.57|164.39|164.52|164.39|21
1744356470000|2025-04-11 07:27:50|164.57|164.44|164.47|164.34|164.57|164.44|164.47|164.34|3
1744356480000|2025-04-11 07:28:00|164.42|164.29|164.47|164.39|164.47|164.39|164.42|164.29|3
1744356490000|2025-04-11 07:28:10|164.52|164.34|164.37|164.29|164.52|164.44|164.37|164.29|32
1744356500000|2025-04-11 07:28:20|164.42|164.34|164.32|164.19|164.42|164.34|164.27|164.19|56
1744356510000|2025-04-11 07:28:30|164.27|164.14|164.22|164.14|164.27|164.14|164.22|164.09|7
1744356520000|2025-04-11 07:28:40|164.17|164.09|164.02|163.94|164.22|164.09|164.02|163.94|19
1744356530000|2025-04-11 07:28:50|164.07|163.89|164.02|163.89|164.07|163.94|163.97|163.89|25
1744356540000|2025-04-11 07:29:00|163.97|163.84|164.02|163.89|164.02|163.89|163.92|163.84|74
1744356550000|2025-04-11 07:29:10|163.97|163.94|164.02|163.94|164.02|163.94|163.97|163.89|1
1744356560000|2025-04-11 07:29:20|163.97|163.89|164.07|163.94|164.07|163.94|163.97|163.89|15
1744356570000|2025-04-11 07:29:30|164.12|163.99|164.22|164.09|164.22|164.09|164.12|163.94|22
1744356580000|2025-04-11 07:29:40|164.27|164.14|164.17|164.04|164.32|164.24|164.17|164.04|47
1744356590000|2025-04-11 07:29:50|164.12|164.09|164.07|163.94|164.12|164.09|164.07|163.94|1
1744356600000|2025-04-11 07:30:00|164.02|163.99|164.22|164.09|164.27|164.14|164.02|163.94|6
1744356610000|2025-04-11 07:30:10|164.27|164.14|164.37|164.24|164.37|164.29|164.22|164.09|67
1744356620000|2025-04-11 07:30:20|164.32|164.29|164.32|164.19|164.37|164.29|164.32|164.19|12
1744356630000|2025-04-11 07:30:30|164.42|164.24|164.22|164.14|164.42|164.29|164.22|164.14|10
1744356640000|2025-04-11 07:30:40|164.17|164.09|164.17|164.04|164.27|164.14|164.17|164.04|30
1744356650000|2025-04-11 07:30:50|164.22|164.09|164.12|163.99|164.22|164.09|164.07|163.94|60
1744356660000|2025-04-11 07:31:00|164.07|164.04|163.92|163.84|164.07|164.04|163.92|163.79|23
1744356670000|2025-04-11 07:31:10|163.97|163.79|164.02|163.89|164.02|163.94|163.92|163.79|56
1744356680000|2025-04-11 07:31:20|164.07|163.94|164.12|163.99|164.12|164.04|164.07|163.89|23
1744356690000|2025-04-11 07:31:30|164.07|163.94|164.02|163.94|164.07|163.99|163.97|163.89|13
1744356700000|2025-04-11 07:31:40|164.07|163.89|164.02|163.89|164.07|163.89|164.02|163.89|30
1744356710000|2025-04-11 07:31:50|163.97|163.94|164.07|163.94|164.07|163.94|163.97|163.89|2
1744356720000|2025-04-11 07:32:00|164.12|163.99|164.12|164.04|164.17|164.04|164.07|163.94|2
1744356730000|2025-04-11 07:32:10|164.17|164.09|164.27|164.14|164.27|164.14|164.17|164.09|6
1744356740000|2025-04-11 07:32:20|164.22|164.09|164.22|164.09|164.22|164.09|164.17|164.09|2
1744356750000|2025-04-11 07:32:30|164.27|164.14|164.22|164.14|164.27|164.14|164.22|164.14|25
1744356760000|2025-04-11 07:32:40|164.27|164.19|164.22|164.14|164.32|164.19|164.22|164.14|6
1744356770000|2025-04-11 07:32:50|164.27|164.19|164.27|164.19|164.32|164.24|164.27|164.19|5
1744356780000|2025-04-11 07:33:00|164.32|164.24|164.17|164.09|164.42|164.29|164.17|164.09|326
1744356790000|2025-04-11 07:33:10|164.22|164.14|164.17|164.09|164.27|164.14|164.17|164.09|27
1744356800000|2025-04-11 07:33:20|164.22|164.04|164.22|164.09|164.22|164.09|164.17|164.04|27
1744356810000|2025-04-11 07:33:30|164.17|164.04|164.17|164.04|164.17|164.04|164.17|164.04|30
1744356820000|2025-04-11 07:33:40|164.22|164.09|164.22|164.09|164.22|164.09|164.22|164.09|0
1744356830000|2025-04-11 07:33:50|164.27|164.14|164.22|164.09|164.27|164.14|164.22|164.09|7
1744356840000|2025-04-11 07:34:00|164.27|164.14|164.32|164.19|164.32|164.19|164.27|164.09|10
1744356850000|2025-04-11 07:34:10|164.37|164.24|164.37|164.24|164.37|164.24|164.37|164.24|5
1744356860000|2025-04-11 07:34:20|164.32|164.19|164.42|164.29|164.42|164.29|164.32|164.19|10
1744356870000|2025-04-11 07:34:30|164.52|164.34|164.57|164.49|164.57|164.49|164.52|164.34|13
1744356880000|2025-04-11 07:34:40|164.62|164.54|164.77|164.64|164.77|164.69|164.62|164.54|40
1744356890000|2025-04-11 07:34:50|164.72|164.69|164.72|164.59|164.72|164.69|164.72|164.59|11
1744356900000|2025-04-11 07:35:00|164.67||164.72||164.72||164.67||10
1744356910000|2025-04-11 07:35:10|164.77|164.64|164.67|164.54|164.77|164.64|164.67|164.54|18
1744356920000|2025-04-11 07:35:20|164.62|164.59|164.67|164.54|164.67|164.59|164.62|164.54|5
1744356930000|2025-04-11 07:35:30|164.77|164.59|164.77|164.64|164.77|164.64|164.77|164.59|23
1744356940000|2025-04-11 07:35:40|164.82|164.69|164.87|164.79|164.87|164.79|164.82|164.69|16
1744356950000|2025-04-11 07:35:50|164.92|164.84|164.92|164.79|165.02|164.89|164.87|164.79|26
1744356960000|2025-04-11 07:36:00|164.87|164.74|164.92|164.79|164.92|164.84|164.87|164.74|10
1744356970000|2025-04-11 07:36:10|164.87|164.74|164.87|164.74|164.92|164.74|164.82|164.74|222
1744356980000|2025-04-11 07:36:20|164.92|164.79|164.92|164.79|164.97|164.84|164.92|164.79|3
1744356990000|2025-04-11 07:36:30|164.87|164.74|164.92|164.79|164.92|164.79|164.82|164.69|5
1744357000000|2025-04-11 07:36:40|164.87|164.74|164.92|164.84|164.97|164.84|164.87|164.74|2
1744357010000|2025-04-11 07:36:50|164.87|164.74|164.92|164.79|164.92|164.79|164.82|164.74|13
1744357020000|2025-04-11 07:37:00|164.87|164.74|164.62|164.54|164.87|164.74|164.62|164.49|78
1744357030000|2025-04-11 07:37:10|164.67|164.59|164.67|164.59|164.72|164.59|164.57|164.44|285
1744357040000|2025-04-11 07:37:20|164.72|164.54|164.72|164.64|164.72|164.64|164.67|164.54|35
1744357050000|2025-04-11 07:37:30|164.77||164.77||164.77||164.77||1
1744357060000|2025-04-11 07:37:40|164.72|164.69|164.82|164.69|164.82|164.69|164.72|164.69|10
1744357070000|2025-04-11 07:37:50|164.77|164.64|164.82|164.69|164.82|164.69|164.72|164.64|10
1744357080000|2025-04-11 07:38:00|164.77|164.64|164.82|164.69|164.82|164.69|164.77|164.64|4
1744357090000|2025-04-11 07:38:10|164.77|164.79|164.97|164.84|164.97|164.89|164.77|164.79|70
1744357100000|2025-04-11 07:38:20|164.92|164.79|164.87|164.79|164.97|164.84|164.87|164.74|325
1744357110000|2025-04-11 07:38:30|164.82|164.74|164.82|164.69|164.82|164.74|164.77|164.69|0
1744357120000|2025-04-11 07:38:40|164.77|164.64|164.67|164.59|164.77|164.64|164.67|164.59|4
1744357130000|2025-04-11 07:38:50|164.62|164.54|164.52|164.39|164.62|164.54|164.47|164.39|141
1744357140000|2025-04-11 07:39:00|164.47|164.34|164.47|164.34|164.52|164.34|164.37|164.29|10
1744357150000|2025-04-11 07:39:10|164.42||164.47||164.47||164.42||0
1744357160000|2025-04-11 07:39:20|164.42|164.24|164.32|164.19|164.47|164.24|164.32|164.19|100
1744357170000|2025-04-11 07:39:30|164.27|164.14|164.27|164.14|164.27|164.14|164.22|164.14|42
1744357180000|2025-04-11 07:39:40|164.17|164.19|164.22|164.09|164.22|164.19|164.17|164.09|268
1744357190000|2025-04-11 07:39:50|164.17|164.04|164.17|164.04|164.17|164.04|164.17|164.04|37
1744357200000|2025-04-11 07:40:00|164.12|163.99|164.17|164.09|164.17|164.09|164.02|163.89|285
1744357210000|2025-04-11 07:40:10|164.12|163.99|164.27|164.19|164.32|164.19|164.12|163.99|86
1744357220000|2025-04-11 07:40:20|164.32|164.14|164.22|164.09|164.32|164.14|164.17|164.09|117
1744357230000|2025-04-11 07:40:30|164.17|164.14|164.17|164.04|164.22|164.14|164.17|164.04|27
1744357240000|2025-04-11 07:40:40|164.22|164.09|164.27|164.14|164.27|164.19|164.22|164.04|11
1744357250000|2025-04-11 07:40:50|164.22|164.19|164.32|164.19|164.32|164.24|164.22|164.19|10
1744357260000|2025-04-11 07:41:00|164.37|164.24|164.32|164.19|164.37|164.24|164.32|164.19|18
1744357270000|2025-04-11 07:41:10|164.27|164.24|164.32|164.19|164.32|164.24|164.27|164.19|3
1744357280000|2025-04-11 07:41:20|164.27|164.24|164.42|164.29|164.42|164.29|164.27|164.24|125
1744357290000|2025-04-11 07:41:30|164.37|164.24|164.37|164.24|164.37|164.24|164.37|164.24|0
1744357300000|2025-04-11 07:41:40|164.32|164.19|164.27|164.19|164.32|164.24|164.27|164.19|2
1744357310000|2025-04-11 07:41:50|164.22|164.14|164.27|164.19|164.27|164.19|164.22|164.14|27
1744357320000|2025-04-11 07:42:00|164.32|164.24|164.27|164.14|164.32|164.24|164.27|164.14|28
1744357330000|2025-04-11 07:42:10|164.22|164.09|164.22|164.14|164.32|164.19|164.22|164.09|12
1744357340000|2025-04-11 07:42:20|164.27|164.19|164.27|164.19|164.27|164.19|164.27|164.14|1
1744357350000|2025-04-11 07:42:30|164.22|164.14|164.32|164.19|164.32|164.19|164.22|164.14|11
1744357360000|2025-04-11 07:42:40|164.27||164.27||164.32||164.27||4
1744357370000|2025-04-11 07:42:50|164.32|164.24|164.32|164.24|164.32|164.24|164.32|164.19|10
1744357380000|2025-04-11 07:43:00|164.37|164.29|164.42|164.29|164.42|164.29|164.37|164.24|25
1744357390000|2025-04-11 07:43:10|164.37|164.34|164.37|164.29|164.42|164.34|164.37|164.29|7
1744357400000|2025-04-11 07:43:20|164.32|164.24|164.27|164.14|164.32|164.24|164.27|164.14|10
1744357410000|2025-04-11 07:43:30|164.32|164.19|164.32|164.19|164.32|164.19|164.32|164.19|1
1744357420000|2025-04-11 07:43:40|164.27|164.24|164.32|164.19|164.32|164.24|164.27|164.19|6
1744357430000|2025-04-11 07:43:50|164.37|164.24|164.37|164.24|164.37|164.29|164.37|164.24|11
1744357440000|2025-04-11 07:44:00|164.32|164.19|164.27|164.14|164.32|164.19|164.22|164.14|4
1744357450000|2025-04-11 07:44:10|164.22|164.09|164.22|164.09|164.22|164.09|164.17|164.09|2
1744357460000|2025-04-11 07:44:20|164.17|164.14|164.17|164.04|164.17|164.14|164.17|164.04|17
1744357470000|2025-04-11 07:44:30|164.12|164.09|164.07|163.94|164.12|164.09|164.07|163.94|16
1744357480000|2025-04-11 07:44:40|164.12|163.99|164.12|163.99|164.12|163.99|164.12|163.94|68
1744357490000|2025-04-11 07:44:50|164.17|164.04|164.17|164.04|164.17|164.09|164.17|164.04|1
1744357500000|2025-04-11 07:45:00|164.12|163.99|164.02|163.89|164.12|163.99|164.02|163.89|9
1744357510000|2025-04-11 07:45:10|163.97|163.84|163.97|163.84|163.97|163.84|163.97|163.84|3
1744357520000|2025-04-11 07:45:20|163.92|163.79|163.92|163.84|163.97|163.84|163.82|163.69|98
1744357530000|2025-04-11 07:45:30|163.87|163.79|163.92|163.79|163.92|163.84|163.87|163.74|9
1744357540000|2025-04-11 07:45:40|163.87|163.74|163.97|163.84|163.97|163.84|163.82|163.74|19
1744357550000|2025-04-11 07:45:50|164.02|163.89|164.07|163.94|164.07|163.94|164.02|163.89|7
1744357560000|2025-04-11 07:46:00|164.12|163.99|164.07|163.94|164.17|164.04|164.02|163.89|21
1744357570000|2025-04-11 07:46:10|164.12|163.99|164.12|163.99|164.12|163.99|164.12|163.99|1
1744357580000|2025-04-11 07:46:20|164.07|164.04|164.07|163.94|164.07|164.04|164.07|163.94|26
1744357590000|2025-04-11 07:46:30|164.02|163.89|163.92|163.84|164.02|163.89|163.92|163.84|29
1744357600000|2025-04-11 07:46:40|163.97|163.79|164.02|163.89|164.02|163.89|163.92|163.79|15
1744357610000|2025-04-11 07:46:50|164.07|163.94|164.07|163.94|164.07|163.94|164.07|163.94|5
1744357620000|2025-04-11 07:47:00|164.02|163.99|164.12|163.99|164.12|163.99|164.02|163.94|4
1744357630000|2025-04-11 07:47:10|164.07|164.04|164.12|163.99|164.12|164.04|164.07|163.99|69
1744357640000|2025-04-11 07:47:20|164.07|163.94|163.92|163.79|164.07|163.94|163.87|163.74|47
1744357650000|2025-04-11 07:47:30|163.87|163.74|163.77|163.69|163.87|163.79|163.77|163.69|44
1744357660000|2025-04-11 07:47:40|163.72|163.64|163.72|163.64|163.72|163.64|163.62|163.54|54
1744357670000|2025-04-11 07:47:50|163.67|163.54|163.72|163.59|163.77|163.64|163.62|163.54|10
1744357680000|2025-04-11 07:48:00|163.77|163.64|163.67|163.54|163.82|163.69|163.67|163.54|96
1744357690000|2025-04-11 07:48:10|163.62|163.49|163.57|163.44|163.62|163.49|163.57|163.44|41
1744357700000|2025-04-11 07:48:20|163.52|163.39|163.32|163.19|163.52|163.39|163.27|163.19|184
1744357710000|2025-04-11 07:48:30|163.27|163.24|163.27|163.14|163.32|163.24|163.27|163.14|75
1744357720000|2025-04-11 07:48:40|163.22|163.09|163.22|163.14|163.22|163.14|163.22|163.09|32
1744357730000|2025-04-11 07:48:50|163.27|163.09|163.27|163.14|163.27|163.14|163.22|163.09|15
1744357740000|2025-04-11 07:49:00|163.32|163.19|163.17|163.09|163.37|163.24|163.17|163.09|3
1744357750000|2025-04-11 07:49:10|163.22|163.14|163.17|163.09|163.27|163.14|163.17|163.09|22
1744357760000|2025-04-11 07:49:20|163.22|163.04|163.22|163.09|163.22|163.09|163.17|163.04|2
1744357770000|2025-04-11 07:49:30|163.17|163.04|163.17|163.04|163.22|163.14|163.17|163.04|23
1744357780000|2025-04-11 07:49:40|163.12|162.99|163.07|162.94|163.12|162.99|163.02|162.94|4
1744357790000|2025-04-11 07:49:50|163.12|162.99|163.12|162.99|163.17|163.09|163.12|162.99|62
1744357800000|2025-04-11 07:50:00|163.07|162.94|163.02|162.89|163.07|162.94|162.92|162.84|47
1744357820000|2025-04-11 07:50:20|163.07|162.94|163.07|162.94|163.07|162.94|163.07|162.94|22
1744357830000|2025-04-11 07:50:30|163.12|162.99|163.17|163.04|163.17|163.09|163.12|162.99|43
1744357840000|2025-04-11 07:50:40|163.12|162.99|163.12|163.04|163.17|163.09|163.12|162.99|17
1744357850000|2025-04-11 07:50:50|163.17|163.09|163.22|163.09|163.22|163.09|163.17|163.09|4
1744357860000|2025-04-11 07:51:00|163.17|163.04|163.17|163.04|163.22|163.04|163.12|163.04|6
1744357870000|2025-04-11 07:51:10|163.12|162.99|163.12|162.99|163.17|162.99|163.12|162.99|0
1744357880000|2025-04-11 07:51:20|163.17|163.04|163.12|162.99|163.17|163.04|163.07|162.99|1
1744357890000|2025-04-11 07:51:30|163.07|163.04|163.07|162.94|163.17|163.04|163.07|162.94|6
1744357900000|2025-04-11 07:51:40|163.02|162.89|163.02|162.89|163.02|162.89|163.02|162.89|2
1744357910000|2025-04-11 07:51:50|163.07|162.94|163.07|162.99|163.07|162.99|163.07|162.89|19
1744357920000|2025-04-11 07:52:00|163.12|163.04|163.17|163.09|163.17|163.09|163.12|163.04|9
1744357930000|2025-04-11 07:52:10|163.22|163.04|163.12|162.99|163.22|163.04|163.12|162.99|139
1744357940000|2025-04-11 07:52:20|163.07|163.04|163.12|163.04|163.12|163.04|163.07|163.04|83
1744357950000|2025-04-11 07:52:30|163.07|162.99|163.27|163.14|163.27|163.14|163.07|162.99|53
1744357960000|2025-04-11 07:52:40|163.22|163.09|163.12|163.04|163.22|163.09|163.12|163.04|103
1744357970000|2025-04-11 07:52:50|163.17|163.09|163.22|163.09|163.22|163.09|163.17|163.04|18
1744357980000|2025-04-11 07:53:00|163.27|163.14|163.27|163.19|163.32|163.19|163.27|163.14|13
1744357990000|2025-04-11 07:53:10|163.32|163.14|163.27|163.14|163.32|163.14|163.27|163.14|11
1744358000000|2025-04-11 07:53:20|163.22||163.27||163.27||163.22||1
1744358010000|2025-04-11 07:53:30|163.22|163.09|163.17|163.04|163.22|163.09|163.17|163.04|13
1744358020000|2025-04-11 07:53:40|163.27|163.09|163.27|163.14|163.32|163.19|163.27|163.09|10
1744358030000|2025-04-11 07:53:50|163.37|163.19|163.42|163.29|163.42|163.29|163.37|163.19|24
1744358040000|2025-04-11 07:54:00||163.34||163.34||163.34||163.29|0
1744358050000|2025-04-11 07:54:10|163.47|163.39|163.32|163.24|163.52|163.39|163.32|163.24|77
1744358060000|2025-04-11 07:54:20|163.37|163.19|163.27|163.19|163.37|163.24|163.27|163.14|15
1744358070000|2025-04-11 07:54:30||163.14||163.14||163.14||163.14|4
1744358080000|2025-04-11 07:54:40|163.32|163.19|163.32|163.19|163.32|163.19|163.32|163.19|48
1744358090000|2025-04-11 07:54:50|163.27|163.24|163.37|163.29|163.37|163.29|163.27|163.19|51
1744358100000|2025-04-11 07:55:00|163.32|163.19|163.22|163.14|163.32|163.19|163.22|163.14|54
1744358110000|2025-04-11 07:55:10|163.27||163.27||163.27||163.27||5
1744358120000|2025-04-11 07:55:20|163.22|163.09|163.22|163.14|163.27|163.14|163.22|163.09|2
1744358130000|2025-04-11 07:55:30|163.27|163.09|163.22|163.09|163.27|163.09|163.17|163.04|18
1744358140000|2025-04-11 07:55:40|163.17|163.04|163.12|163.04|163.17|163.04|163.12|163.04|1
1744358150000|2025-04-11 07:55:50|163.17|163.09|163.17|163.04|163.17|163.09|163.12|163.04|323
1744358160000|2025-04-11 07:56:00|163.12|162.99|163.17|163.09|163.22|163.09|163.12|162.99|139
1744358170000|2025-04-11 07:56:10|163.22|163.19|163.17|163.09|163.27|163.19|163.17|163.09|148
1744358180000|2025-04-11 07:56:20|163.22|163.04|163.22|163.09|163.22|163.09|163.22|163.04|14
1744358190000|2025-04-11 07:56:30|163.27|163.14|163.27|163.14|163.32|163.19|163.22|163.14|19
1744358200000|2025-04-11 07:56:40|163.22|163.09|163.12|162.99|163.22|163.09|163.12|162.99|32
1744358210000|2025-04-11 07:56:50|163.07|162.94|163.02|162.89|163.07|162.94|163.02|162.89|18
1744358220000|2025-04-11 07:57:00|162.97|162.84|162.97|162.84|162.97|162.84|162.92|162.84|9
1744358230000|2025-04-11 07:57:10|162.92|162.79|162.97|162.84|162.97|162.84|162.92|162.79|19
1744358240000|2025-04-11 07:57:20|162.92|162.79|162.77|162.69|162.92|162.84|162.77|162.69|217
1744358250000|2025-04-11 07:57:30|162.72|162.64|162.77|162.64|162.77|162.64|162.67|162.54|81
1744358260000|2025-04-11 07:57:40|162.72|162.69|162.87|162.74|162.87|162.79|162.72|162.69|29
1744358270000|2025-04-11 07:57:50|162.82|162.69|162.82|162.69|162.87|162.69|162.82|162.69|95
1744358280000|2025-04-11 07:58:00|162.77|162.74|162.82|162.69|162.82|162.74|162.77|162.69|17
1744358290000|2025-04-11 07:58:10||162.74||162.74||162.74||162.69|1
1744358300000|2025-04-11 07:58:20|162.77|162.69|162.77|162.69|162.87|162.79|162.77|162.69|65
1744358310000|2025-04-11 07:58:30|162.72|162.64|162.62|162.49|162.72|162.64|162.62|162.49|11
1744358320000|2025-04-11 07:58:40|162.67|162.54|162.72|162.59|162.72|162.59|162.67|162.54|19
1744358330000|2025-04-11 07:58:50|162.77|162.64|162.72|162.59|162.77|162.69|162.67|162.59|50
1744358340000|2025-04-11 07:59:00|162.77|162.64|162.77|162.69|162.82|162.74|162.77|162.64|41
1744358350000|2025-04-11 07:59:10|162.82|162.64|162.67|162.54|162.82|162.69|162.62|162.49|120
1744358360000|2025-04-11 07:59:20|162.72|162.49|162.62|162.49|162.72|162.54|162.57|162.49|72
1744358370000|2025-04-11 07:59:30|162.57|162.44|162.62|162.49|162.62|162.49|162.52|162.44|4
1744358380000|2025-04-11 07:59:40|162.67|162.54|162.62|162.49|162.67|162.54|162.62|162.49|8
1744358390000|2025-04-11 07:59:50|162.57|162.44|162.52|162.39|162.57|162.44|162.52|162.39|1
1744358400000|2025-04-11 08:00:00|162.57|162.44|162.02|161.89|162.57|162.44|162.02|161.89|574
1744358410000|2025-04-11 08:00:10|161.97|161.84|161.72|161.59|161.97|161.84|161.72|161.59|172
1744358420000|2025-04-11 08:00:20|161.67|161.54|161.67|161.54|161.82|161.74|161.57|161.44|96
1744358430000|2025-04-11 08:00:30|161.72|161.49|161.57|161.44|161.82|161.69|161.57|161.44|43
1744358440000|2025-04-11 08:00:40|161.62|161.49|161.57|161.44|161.62|161.54|161.52|161.39|14
1744358450000|2025-04-11 08:00:50|161.62|161.49|161.52|161.39|161.62|161.49|161.47|161.34|44
1744358460000|2025-04-11 08:01:00|161.57|161.44|161.77|161.64|161.87|161.74|161.57|161.39|133
1744358470000|2025-04-11 08:01:10|161.82|161.69|161.97|161.84|162.02|161.89|161.72|161.59|382
1744358480000|2025-04-11 08:01:20|161.92|161.79|161.92|161.79|162.02|161.94|161.87|161.79|118
1744358490000|2025-04-11 08:01:30|162.02|161.84|162.02|161.89|162.12|161.99|161.97|161.79|266
1744358500000|2025-04-11 08:01:40|161.97|161.84|161.87|161.79|162.02|161.84|161.82|161.69|13
1744358510000|2025-04-11 08:01:50|161.92|161.74|161.97|161.84|161.97|161.84|161.87|161.74|14
1744358520000|2025-04-11 08:02:00|161.92|161.89|161.97|161.84|162.12|161.99|161.92|161.79|32
1744358530000|2025-04-11 08:02:10|162.02|161.89|162.02|161.89|162.22|162.09|161.97|161.89|55
1744358540000|2025-04-11 08:02:20|161.97|161.84|162.02|161.94|162.02|161.94|161.87|161.74|12
1744358550000|2025-04-11 08:02:30|162.07|161.89|161.82|161.69|162.07|161.94|161.82|161.69|46
1744358560000|2025-04-11 08:02:40|161.87|161.64|161.82|161.69|161.87|161.74|161.77|161.64|34
1744358570000|2025-04-11 08:02:50|161.87|161.74|162.12|161.99|162.12|161.99|161.87|161.74|357
1744358580000|2025-04-11 08:03:00|162.17|162.04|161.97|161.84|162.22|162.09|161.97|161.84|244
1744358590000|2025-04-11 08:03:10|162.02|161.89|162.07|161.94|162.12|162.04|161.97|161.84|17
1744358600000|2025-04-11 08:03:20|162.02|161.84|161.92|161.84|162.07|161.89|161.92|161.84|39
1744358610000|2025-04-11 08:03:30|161.97|161.69|161.67|161.54|161.97|161.69|161.67|161.54|457
1744358620000|2025-04-11 08:03:40|161.62|161.59|161.57|161.44|161.62|161.59|161.42|161.29|775
1744358630000|2025-04-11 08:03:50|161.67|161.54|161.62|161.54|161.72|161.64|161.62|161.49|65
1744358640000|2025-04-11 08:04:00|161.57|161.44|161.82|161.69|161.82|161.69|161.57|161.44|176
1744358650000|2025-04-11 08:04:10|161.87|161.74|161.77|161.64|161.87|161.74|161.72|161.64|36
1744358660000|2025-04-11 08:04:20|161.72|161.69|161.92|161.84|161.97|161.84|161.72|161.69|95
1744358670000|2025-04-11 08:04:30|161.97|161.89|162.07|161.99|162.07|161.99|161.97|161.89|10
1744358680000|2025-04-11 08:04:40|162.12|161.94|162.22|162.09|162.22|162.09|162.07|161.94|9
1744358690000|2025-04-11 08:04:50|162.27|162.19|162.27|162.14|162.27|162.19|162.22|162.09|108
1744358700000|2025-04-11 08:05:00|162.22|162.09|162.22|162.09|162.27|162.14|162.12|162.04|27
1744358710000|2025-04-11 08:05:10|162.17|162.04|162.27|162.14|162.27|162.14|162.12|161.99|504
1744358720000|2025-04-11 08:05:20|162.32|162.19|162.42|162.29|162.42|162.29|162.32|162.19|42
1744358730000|2025-04-11 08:05:30|162.47|162.34|162.47|162.34|162.57|162.44|162.47|162.34|14
1744358740000|2025-04-11 08:05:40|162.42|162.39|162.57|162.44|162.62|162.49|162.42|162.39|5
1744358750000|2025-04-11 08:05:50|162.67|162.54|162.72|162.64|162.72|162.64|162.62|162.49|71
1744358760000|2025-04-11 08:06:00|162.77|162.54|162.87|162.74|162.87|162.74|162.67|162.54|15
1744358770000|2025-04-11 08:06:10|162.92|162.79|162.97|162.84|162.97|162.84|162.82|162.69|388
1744358780000|2025-04-11 08:06:20|163.02|162.89|163.02|162.89|163.02|162.89|162.97|162.84|3
1744358790000|2025-04-11 08:06:30|163.07|162.94|163.02|162.89|163.07|162.99|163.02|162.89|75
1744358800000|2025-04-11 08:06:40|163.07|162.94|163.07|162.94|163.17|163.04|163.02|162.89|16
1744358810000|2025-04-11 08:06:50|163.02|162.89|162.92|162.79|163.07|162.89|162.87|162.79|14
1744358820000|2025-04-11 08:07:00|162.87|162.84|162.87|162.74|162.97|162.84|162.77|162.64|14
1744358830000|2025-04-11 08:07:10|162.92|162.79|162.97|162.89|162.97|162.89|162.87|162.74|49
1744358840000|2025-04-11 08:07:20|162.92|162.84|162.97|162.84|162.97|162.89|162.92|162.79|40
1744358850000|2025-04-11 08:07:30|162.92|162.79|162.97|162.84|162.97|162.89|162.92|162.79|13
1744358860000|2025-04-11 08:07:40|162.92|162.89|163.02|162.89|163.02|162.89|162.92|162.79|81
1744358870000|2025-04-11 08:07:50|163.12|162.94|163.07|162.94|163.12|163.04|163.07|162.94|31
1744358880000|2025-04-11 08:08:00|163.02|162.89|163.12|162.99|163.12|162.99|162.97|162.84|201
1744358890000|2025-04-11 08:08:10|163.07|163.04|163.12|162.99|163.12|163.04|163.02|162.94|19
1744358900000|2025-04-11 08:08:20|163.07|162.94|163.12|162.99|163.12|162.99|163.02|162.89|18
1744358910000|2025-04-11 08:08:30|163.17|163.04|163.17|163.04|163.22|163.09|163.17|163.04|0
1744358920000|2025-04-11 08:08:40|163.12|162.99|163.12|162.99|163.17|163.04|163.12|162.99|5
1744358930000|2025-04-11 08:08:50|163.17|163.04|163.02|162.94|163.22|163.09|162.97|162.89|17
1744358940000|2025-04-11 08:09:00|162.97|162.89|163.07|162.94|163.12|162.99|162.97|162.84|233
1744358950000|2025-04-11 08:09:10|163.02|162.89|163.02|162.94|163.07|162.94|163.02|162.89|108
1744358960000|2025-04-11 08:09:20|162.97|162.89|163.07|162.94|163.17|163.04|162.97|162.84|200
1744358970000|2025-04-11 08:09:30|163.12|162.99|163.07|162.94|163.12|162.99|163.07|162.94|2
1744358980000|2025-04-11 08:09:40|163.02|162.99|163.02|162.89|163.07|162.99|163.02|162.89|37
1744358990000|2025-04-11 08:09:50|163.07|162.94|163.07|162.94|163.12|162.99|163.02|162.89|40
1744359000000|2025-04-11 08:10:00|163.12|162.99|163.07|162.94|163.12|162.99|163.02|162.94|2
1744359010000|2025-04-11 08:10:10|163.02|162.89|162.97|162.89|163.07|162.94|162.97|162.89|22
1744359020000|2025-04-11 08:10:20|163.02|162.94|162.97|162.89|163.07|162.94|162.97|162.84|36
1744359030000|2025-04-11 08:10:30|163.02|162.84|162.92|162.79|163.02|162.89|162.92|162.79|115
1744359040000|2025-04-11 08:10:40|162.97|162.84|163.02|162.89|163.02|162.89|162.92|162.79|273
1744359050000|2025-04-11 08:10:50|162.97|162.84|163.07|162.94|163.07|162.94|162.92|162.79|1890
1744359060000|2025-04-11 08:11:00|163.02|162.99|163.07|162.94|163.12|162.99|162.87|162.74|647
1744359070000|2025-04-11 08:11:10|163.02|162.89|163.02|162.94|163.07|162.94|163.02|162.89|42
1744359080000|2025-04-11 08:11:20|163.07|162.89|162.97|162.84|163.07|162.99|162.92|162.79|38
1744359090000|2025-04-11 08:11:30|163.02|162.89|163.02|162.89|163.07|162.94|163.02|162.89|22
1744359100000|2025-04-11 08:11:40|162.92|162.84|162.92|162.84|163.02|162.89|162.87|162.74|60
1744359110000|2025-04-11 08:11:50|162.97|162.79|162.92|162.79|162.97|162.79|162.92|162.79|17
1744359120000|2025-04-11 08:12:00|162.87|162.74|162.87|162.74|162.92|162.84|162.87|162.74|254
1744359130000|2025-04-11 08:12:10|162.82|162.79|162.87|162.74|162.87|162.79|162.82|162.69|7
1744359140000|2025-04-11 08:12:20|162.92|162.79|162.92|162.84|162.92|162.84|162.87|162.74|5
1744359150000|2025-04-11 08:12:30|162.97|162.79|162.87|162.74|162.97|162.84|162.87|162.74|1
1744359160000|2025-04-11 08:12:40||162.79||162.79||162.79||162.79|0
1744359170000|2025-04-11 08:12:50|162.97|162.84|163.02|162.89|163.02|162.89|162.97|162.84|1
1744359180000|2025-04-11 08:13:00|162.97|162.84|163.02|162.89|163.07|162.94|162.97|162.84|358
1744359190000|2025-04-11 08:13:10|163.07|162.94|162.87|162.74|163.07|162.94|162.87|162.74|120
1744359200000|2025-04-11 08:13:20|162.82|162.64|162.82|162.74|162.87|162.74|162.77|162.64|10
1744359210000|2025-04-11 08:13:30|162.87||162.87||162.87||162.82||601
1744359220000|2025-04-11 08:13:40|162.92|162.79|162.87|162.74|162.92|162.79|162.87|162.74|71
1744359230000|2025-04-11 08:13:50|162.82||162.87||162.87||162.82||3
1744359240000|2025-04-11 08:14:00|162.92|162.79|162.82|162.69|162.92|162.79|162.82|162.69|69
1744359250000|2025-04-11 08:14:10|162.87|162.74|162.82|162.69|162.87|162.74|162.82|162.69|1
1744359260000|2025-04-11 08:14:20|162.87|162.74|162.87|162.74|162.92|162.79|162.87|162.74|0
1744359270000|2025-04-11 08:14:30|162.92|162.79|163.02|162.89|163.02|162.94|162.92|162.79|15
1744359280000|2025-04-11 08:14:40|162.97|162.84|162.87|162.74|163.02|162.89|162.82|162.74|9
1744359290000|2025-04-11 08:14:50|162.92|162.79|162.97|162.84|162.97|162.84|162.92|162.79|13
1744359300000|2025-04-11 08:15:00|162.92|162.79|162.97|162.84|162.97|162.84|162.87|162.74|54
1744359310000|2025-04-11 08:15:10|162.92|162.89|162.92|162.79|162.97|162.89|162.92|162.79|1
1744359320000|2025-04-11 08:15:20|162.87|162.74|162.82|162.69|162.92|162.74|162.82|162.69|12
1744359330000|2025-04-11 08:15:30|162.72|162.64|162.67|162.54|162.72|162.64|162.67|162.54|19
1744359340000|2025-04-11 08:15:40|162.62|162.49|162.57|162.44|162.67|162.59|162.57|162.44|286
1744359350000|2025-04-11 08:15:50|162.52|162.39|162.27|162.14|162.52|162.39|162.27|162.14|517
1744359360000|2025-04-11 08:16:00|162.22|162.19|162.22|162.14|162.32|162.19|162.22|162.09|41
1744359370000|2025-04-11 08:16:10|162.27|162.19|162.27|162.19|162.37|162.24|162.27|162.14|7
1744359380000|2025-04-11 08:16:20|162.32|162.14|162.27|162.14|162.32|162.19|162.27|162.14|7
1744359390000|2025-04-11 08:16:30|162.32|162.19|162.32|162.19|162.32|162.19|162.27|162.14|11
1744359400000|2025-04-11 08:16:40|162.27|162.14|162.32|162.19|162.32|162.19|162.22|162.09|10
1744359410000|2025-04-11 08:16:50|162.37|162.24|162.42|162.29|162.42|162.29|162.37|162.24|1
1744359420000|2025-04-11 08:17:00|162.52|162.34|162.37|162.24|162.52|162.39|162.37|162.24|76
1744359430000|2025-04-11 08:17:10|162.42|162.29|162.42|162.29|162.42|162.29|162.37|162.24|17
1744359440000|2025-04-11 08:17:20|162.37|162.24|162.42|162.29|162.42|162.29|162.37|162.24|7
1744359450000|2025-04-11 08:17:30|162.37|162.24|162.42|162.34|162.47|162.34|162.37|162.24|9
1744359460000|2025-04-11 08:17:40|162.47|162.29|162.47|162.34|162.47|162.34|162.42|162.29|1
1744359470000|2025-04-11 08:17:50|162.42|162.29|162.37|162.29|162.42|162.34|162.32|162.24|4
1744359480000|2025-04-11 08:18:00|162.42|162.24|162.32|162.19|162.42|162.24|162.32|162.19|57
1744359490000|2025-04-11 08:18:10|162.27|162.29|162.22|162.14|162.37|162.29|162.22|162.09|80
1744359500000|2025-04-11 08:18:20|162.27|162.19|162.37|162.29|162.37|162.29|162.27|162.14|38
1744359510000|2025-04-11 08:18:30|162.42|162.24|162.42|162.34|162.47|162.34|162.42|162.24|15
1744359520000|2025-04-11 08:18:40|162.37|162.29|162.37|162.29|162.42|162.29|162.32|162.19|2
1744359530000|2025-04-11 08:18:50|162.42|162.34|162.32|162.19|162.42|162.34|162.27|162.19|2
1744359540000|2025-04-11 08:19:00|162.37|162.24|162.32|162.19|162.37|162.24|162.27|162.14|6
1744359550000|2025-04-11 08:19:10|162.27|162.14|162.27|162.14|162.32|162.19|162.27|162.14|2
1744359560000|2025-04-11 08:19:20|162.22|162.09|162.17|162.04|162.22|162.09|162.17|162.04|10
1744359570000|2025-04-11 08:19:30|162.12|162.09|162.17|162.04|162.17|162.09|162.12|162.04|6
1744359580000|2025-04-11 08:19:40|162.12|161.99|162.12|161.99|162.12|162.04|162.12|161.99|14
1744359590000|2025-04-11 08:19:50|162.07|161.94|161.97|161.89|162.07|161.94|161.97|161.89|1
1744359600000|2025-04-11 08:20:00|162.02|161.84|161.97|161.84|162.02|161.89|161.97|161.84|17
1744359610000|2025-04-11 08:20:10|161.92|161.79|161.87|161.79|161.92|161.84|161.87|161.79|0
1744359620000|2025-04-11 08:20:20|161.82|161.74|161.77|161.69|161.87|161.74|161.77|161.69|39
1744359630000|2025-04-11 08:20:30|161.82|161.64|161.62|161.54|161.82|161.64|161.62|161.54|51
1744359640000|2025-04-11 08:20:40|161.67|161.59|161.67|161.54|161.67|161.59|161.62|161.54|15
1744359650000|2025-04-11 08:20:50|161.72|161.59|161.72|161.64|161.72|161.64|161.72|161.59|22
1744359660000|2025-04-11 08:21:00|161.77|161.59|161.72|161.59|161.82|161.69|161.67|161.59|149
1744359670000|2025-04-11 08:21:10|161.67|161.64|161.77|161.64|161.77|161.69|161.67|161.54|55
1744359680000|2025-04-11 08:21:20|161.72|161.59|161.52|161.44|161.72|161.59|161.52|161.44|5
1744359690000|2025-04-11 08:21:30|161.57|161.49|161.72|161.64|161.72|161.64|161.57|161.49|79
1744359700000|2025-04-11 08:21:40|161.67|161.59|161.67|161.59|161.67|161.64|161.67|161.54|1
1744359710000|2025-04-11 08:21:50|161.72|161.64|161.67|161.54|161.72|161.64|161.67|161.54|107
1744359720000|2025-04-11 08:22:00|161.77|161.59|161.82|161.69|161.82|161.69|161.67|161.54|39
1744359730000|2025-04-11 08:22:10|161.92|161.74|161.87|161.74|161.92|161.84|161.87|161.69|54
1744359740000|2025-04-11 08:22:20|161.82|161.69|161.62|161.54|161.82|161.74|161.62|161.54|106
1744359750000|2025-04-11 08:22:30|161.67|161.59|161.67|161.59|161.72|161.64|161.67|161.59|13
1744359760000|2025-04-11 08:22:40|161.72|161.64|161.77|161.64|161.77|161.69|161.67|161.54|7
1744359770000|2025-04-11 08:22:50|161.72|161.59|161.57|161.44|161.72|161.59|161.57|161.44|10
1744359780000|2025-04-11 08:23:00|161.52|161.39|161.42|161.34|161.52|161.44|161.37|161.29|40
1744359790000|2025-04-11 08:23:10|161.37|161.29|161.57|161.49|161.57|161.49|161.37|161.29|32
1744359800000|2025-04-11 08:23:20|161.62|161.44|161.57|161.44|161.62|161.54|161.57|161.44|7
1744359810000|2025-04-11 08:23:30|161.52|161.49|161.52|161.39|161.52|161.49|161.47|161.39|5
1744359820000|2025-04-11 08:23:40|161.47|161.34|161.37|161.24|161.47|161.34|161.37|161.24|1
1744359830000|2025-04-11 08:23:50|161.42|161.29|161.47|161.34|161.47|161.34|161.37|161.24|18
1744359840000|2025-04-11 08:24:00|161.42|161.39|161.42|161.34|161.47|161.39|161.42|161.34|7
1744359850000|2025-04-11 08:24:10|161.47|161.39|161.42|161.34|161.47|161.39|161.42|161.34|11
1744359860000|2025-04-11 08:24:20|161.47|161.29|161.47|161.34|161.47|161.39|161.47|161.29|17
1744359870000|2025-04-11 08:24:30|161.42|161.29|161.47|161.39|161.47|161.39|161.42|161.29|5
1744359880000|2025-04-11 08:24:40|161.52|161.34|161.47|161.29|161.52|161.39|161.47|161.29|25
1744359890000|2025-04-11 08:24:50|161.42|161.24|161.37|161.24|161.42|161.29|161.32|161.19|5
1744359900000|2025-04-11 08:25:00|161.32|161.19|161.37|161.29|161.37|161.29|161.32|161.19|4
1744359910000|2025-04-11 08:25:10|161.42|161.24|161.27|161.14|161.42|161.29|161.27|161.14|24
1744359920000|2025-04-11 08:25:20|161.32|161.19|161.27|161.19|161.32|161.19|161.27|161.14|63
1744359930000|2025-04-11 08:25:30|161.32|161.14|161.27|161.19|161.32|161.19|161.27|161.14|106
1744359940000|2025-04-11 08:25:40|161.22|161.14|161.37|161.29|161.37|161.29|161.22|161.09|103
1744359950000|2025-04-11 08:25:50|161.42|161.34|161.17|161.04|161.42|161.34|161.17|161.04|76
1744359960000|2025-04-11 08:26:00|161.12|160.99|161.17|161.09|161.17|161.09|161.12|160.99|132
1744359970000|2025-04-11 08:26:10|161.22|161.14|161.17|161.09|161.22|161.14|161.17|161.04|491
1744359980000|2025-04-11 08:26:20|161.22|161.04|161.22|161.14|161.27|161.19|161.22|161.04|71
1744359990000|2025-04-11 08:26:30||161.09||161.14||161.14||161.09|13
1744360000000|2025-04-11 08:26:40|161.27|161.09|161.37|161.24|161.42|161.34|161.27|161.09|54
1744360010000|2025-04-11 08:26:50|161.32|161.19|161.37|161.29|161.37|161.29|161.32|161.19|14
1744360020000|2025-04-11 08:27:00|161.42|161.34|161.47|161.39|161.47|161.39|161.42|161.34|37
1744360030000|2025-04-11 08:27:10|161.52|161.44|161.52|161.39|161.57|161.49|161.52|161.39|125
1744360040000|2025-04-11 08:27:20|161.47|161.44|161.47|161.39|161.57|161.49|161.47|161.39|165
1744360050000|2025-04-11 08:27:30|161.52|161.44|161.52|161.39|161.57|161.44|161.52|161.39|18
1744360060000|2025-04-11 08:27:40|161.57|161.44|161.57|161.44|161.62|161.54|161.57|161.44|12
1744360070000|2025-04-11 08:27:50||161.49||161.44||161.49||161.44|0
1744360080000|2025-04-11 08:28:00|161.62|161.49|161.67|161.54|161.67|161.59|161.62|161.49|35
1744360090000|2025-04-11 08:28:10|161.72|161.59|161.62|161.54|161.72|161.59|161.62|161.49|17
1744360100000|2025-04-11 08:28:20|161.57|161.44|161.62|161.49|161.62|161.54|161.57|161.44|77
1744360110000|2025-04-11 08:28:30|161.57|161.44|161.57|161.49|161.62|161.54|161.52|161.44|42
1744360120000|2025-04-11 08:28:40|161.52|161.44|161.37|161.29|161.52|161.44|161.32|161.24|466
1744360130000|2025-04-11 08:28:50|161.42|161.24|161.42|161.29|161.42|161.34|161.37|161.24|87
1744360140000|2025-04-11 08:29:00|161.47|161.34|161.37|161.24|161.47|161.34|161.32|161.19|33
1744360150000|2025-04-11 08:29:10|161.32|161.19|161.32|161.19|161.32|161.19|161.32|161.19|0
1744360160000|2025-04-11 08:29:20|161.37|161.24|161.32|161.19|161.37|161.24|161.27|161.19|7
1744360170000|2025-04-11 08:29:30|161.27|161.14|161.27|161.14|161.27|161.19|161.27|161.14|122
1744360180000|2025-04-11 08:29:40|161.32|161.19|161.32|161.19|161.32|161.19|161.27|161.14|14
1744360190000|2025-04-11 08:29:50|161.27|161.14|161.32|161.19|161.32|161.19|161.27|161.14|37
1744360200000|2025-04-11 08:30:00|161.27|161.14|161.37|161.24|161.37|161.24|161.22|161.14|32
1744360210000|2025-04-11 08:30:10|161.42|161.29|161.32|161.24|161.42|161.29|161.32|161.24|16
1744360220000|2025-04-11 08:30:20|161.37|161.19|161.32|161.19|161.37|161.19|161.27|161.19|7
1744360230000|2025-04-11 08:30:30|161.37|161.24|161.22|161.14|161.37|161.24|161.22|161.14|22
1744360240000|2025-04-11 08:30:40|161.27|161.19|161.42|161.29|161.42|161.29|161.22|161.19|14
1744360250000|2025-04-11 08:30:50|161.37|161.24|161.32|161.19|161.37|161.24|161.27|161.19|28
1744360260000|2025-04-11 08:31:00|161.37|161.24|161.27|161.14|161.37|161.24|161.27|161.14|4
1744360270000|2025-04-11 08:31:10|161.22|161.19|161.22|161.09|161.27|161.19|161.17|161.09|15
1744360280000|2025-04-11 08:31:20||161.14||161.09||161.14||161.09|11
1744360290000|2025-04-11 08:31:30|161.17||161.17||161.17||161.17||1
1744360300000|2025-04-11 08:31:40|161.22|161.14|161.22|161.14|161.22|161.14|161.22|161.14|10
1744360310000|2025-04-11 08:31:50|161.27|161.19|161.27|161.14|161.32|161.19|161.27|161.14|66
1744360320000|2025-04-11 08:32:00|161.32|161.19|161.37|161.29|161.42|161.29|161.27|161.19|45
1744360330000|2025-04-11 08:32:10|161.32|161.19|161.37|161.24|161.37|161.29|161.27|161.19|323
1744360340000|2025-04-11 08:32:20|161.42|161.29|161.52|161.39|161.52|161.39|161.37|161.29|66
1744360350000|2025-04-11 08:32:30|161.47||161.47||161.52||161.47||17
1744360360000|2025-04-11 08:32:40|161.42|161.34|161.42|161.29|161.47|161.34|161.42|161.29|3
1744360370000|2025-04-11 08:32:50|161.47|161.34|161.47|161.39|161.52|161.44|161.47|161.34|119
1744360380000|2025-04-11 08:33:00|161.52|161.34|161.42|161.29|161.52|161.34|161.37|161.29|1
1744360390000|2025-04-11 08:33:10|161.37|161.24|161.42|161.34|161.42|161.34|161.37|161.24|285
1744360400000|2025-04-11 08:33:20|161.37|161.29|161.27|161.19|161.42|161.29|161.27|161.19|18
1744360410000|2025-04-11 08:33:30|161.32|161.24|161.27|161.19|161.32|161.24|161.27|161.19|6
1744360420000|2025-04-11 08:33:40|161.22|161.14|161.37|161.29|161.37|161.29|161.22|161.09|7
1744360430000|2025-04-11 08:33:50|161.42|161.24|161.52|161.39|161.52|161.39|161.37|161.24|51
1744360440000|2025-04-11 08:34:00|161.57|161.44|161.37|161.24|161.57|161.44|161.37|161.24|7
1744360450000|2025-04-11 08:34:10|161.32|161.29|161.37|161.24|161.37|161.29|161.32|161.24|0
1744360460000|2025-04-11 08:34:20|161.42|161.29|161.47|161.34|161.47|161.34|161.42|161.24|16
1744360470000|2025-04-11 08:34:30|161.42|161.39|161.42|161.29|161.42|161.39|161.37|161.24|6
1744360480000|2025-04-11 08:34:40|161.47|161.34|161.37|161.24|161.47|161.34|161.37|161.24|55
1744360490000|2025-04-11 08:34:50|161.32|161.19|161.12|160.99|161.32|161.19|161.12|160.99|178
1744360500000|2025-04-11 08:35:00|161.17|161.04|161.17|161.09|161.17|161.09|161.17|160.99|16
1744360510000|2025-04-11 08:35:10|161.22|161.14|161.17|161.04|161.27|161.14|161.12|161.04|25
1744360520000|2025-04-11 08:35:20|161.12|161.09|161.12|161.04|161.17|161.09|161.12|160.99|31
1744360530000|2025-04-11 08:35:30|161.17|161.09|161.17|161.04|161.17|161.09|161.12|161.04|4
1744360540000|2025-04-11 08:35:40|161.12|160.99|161.17|161.04|161.17|161.04|161.12|160.99|10
1744360550000|2025-04-11 08:35:50|161.22|161.09|161.12|161.04|161.22|161.14|161.12|161.04|22
1744360560000|2025-04-11 08:36:00|161.17|161.09|161.22|161.09|161.27|161.14|161.17|161.04|28
1744360570000|2025-04-11 08:36:10|161.17|161.04|161.07|160.94|161.17|161.04|161.07|160.94|23
1744360580000|2025-04-11 08:36:20|161.02|160.89|160.92|160.79|161.02|160.94|160.92|160.79|23
1744360590000|2025-04-11 08:36:30|160.97|160.84|160.92|160.79|160.97|160.84|160.92|160.79|11
1744360600000|2025-04-11 08:36:40|160.87|160.84|160.92|160.79|160.92|160.84|160.87|160.79|0
1744360610000|2025-04-11 08:36:50|160.87|160.74|161.02|160.89|161.02|160.89|160.87|160.74|84
1744360620000|2025-04-11 08:37:00|161.07|160.94|161.27|161.14|161.27|161.14|161.02|160.94|35
1744360630000|2025-04-11 08:37:10|161.22|161.09|161.17|161.04|161.22|161.14|161.12|161.04|35
1744360640000|2025-04-11 08:37:20|161.12|160.99|161.12|160.99|161.17|161.04|161.12|160.99|27
1744360650000|2025-04-11 08:37:30|161.07|160.94|161.12|160.99|161.12|161.04|161.02|160.94|12
1744360660000|2025-04-11 08:37:40|161.17|161.04|160.97|160.84|161.17|161.04|160.87|160.79|19
1744360670000|2025-04-11 08:37:50|160.92|160.89|161.02|160.89|161.02|160.89|160.87|160.74|51
1744360680000|2025-04-11 08:38:00|161.07|160.94|160.97|160.89|161.07|160.94|160.97|160.84|6
1744360690000|2025-04-11 08:38:10|161.02|160.84|160.87|160.74|161.02|160.89|160.87|160.74|24
1744360700000|2025-04-11 08:38:20|160.92|160.79|161.02|160.94|161.07|160.94|160.92|160.79|9
1744360710000|2025-04-11 08:38:30||160.89||160.94||160.94||160.89|14
1744360720000|2025-04-11 08:38:40|161.12|160.99|161.32|161.24|161.32|161.24|161.12|160.99|41
1744360730000|2025-04-11 08:38:50|161.37|161.19|161.37|161.29|161.42|161.29|161.32|161.19|73
1744360740000|2025-04-11 08:39:00|161.42|161.34|161.52|161.39|161.52|161.39|161.42|161.34|12
1744360750000|2025-04-11 08:39:10|161.47|161.44|161.42|161.29|161.57|161.44|161.42|161.29|17
1744360760000|2025-04-11 08:39:20|161.47|161.34|161.37|161.24|161.47|161.34|161.32|161.24|27
1744360770000|2025-04-11 08:39:30|161.42|161.29|161.42|161.29|161.52|161.39|161.42|161.29|1
1744360780000|2025-04-11 08:39:40|161.47|161.34|161.47|161.34|161.47|161.34|161.42|161.29|0
1744360790000|2025-04-11 08:39:50|161.42|161.29|161.32|161.19|161.42|161.29|161.32|161.19|0
1744360800000|2025-04-11 08:40:00|161.27|161.14|161.17|161.04|161.32|161.19|161.17|161.04|32
1744360810000|2025-04-11 08:40:10|161.12|160.99|160.97|160.89|161.12|160.99|160.97|160.89|0
1744360820000|2025-04-11 08:40:20|160.92|160.84|160.92|160.79|160.92|160.84|160.92|160.79|8
1744360830000|2025-04-11 08:40:30|160.87|160.74|160.82|160.74|160.92|160.84|160.82|160.74|27
1744360840000|2025-04-11 08:40:40|160.87|160.69|161.02|160.89|161.02|160.89|160.77|160.69|166
1744360850000|2025-04-11 08:40:50|160.97|160.84|160.92|160.79|160.97|160.84|160.92|160.79|75
1744360860000|2025-04-11 08:41:00|160.97|160.84|161.02|160.89|161.02|160.89|160.97|160.84|1
1744360870000|2025-04-11 08:41:10|160.97|160.84|160.87|160.79|160.97|160.84|160.87|160.79|8
1744360880000|2025-04-11 08:41:20|160.82|160.69|160.72|160.64|160.82|160.69|160.72|160.59|9
1744360890000|2025-04-11 08:41:30|160.77|160.59|160.67|160.59|160.77|160.69|160.67|160.59|40
1744360900000|2025-04-11 08:41:40|160.72|160.54|160.72|160.64|160.72|160.64|160.62|160.54|14
1744360910000|2025-04-11 08:41:50|160.77|160.59|160.67|160.59|160.77|160.69|160.67|160.59|15
1744360920000|2025-04-11 08:42:00|160.72|160.64|160.72|160.64|160.77|160.64|160.67|160.54|16
1744360930000|2025-04-11 08:42:10|160.67|160.59|160.72|160.59|160.77|160.64|160.67|160.59|10
1744360940000|2025-04-11 08:42:20|160.67|160.54|160.77|160.64|160.77|160.64|160.67|160.54|18
1744360950000|2025-04-11 08:42:30|160.82|160.69|160.87|160.79|160.87|160.79|160.77|160.64|101
1744360960000|2025-04-11 08:42:40|160.77|160.69|160.82|160.69|160.82|160.69|160.77|160.64|12
1744360970000|2025-04-11 08:42:50|160.77|160.64|160.77|160.64|160.82|160.64|160.67|160.59|3
1744360980000|2025-04-11 08:43:00|160.82|160.69|160.77|160.64|160.82|160.69|160.77|160.64|9
1744360990000|2025-04-11 08:43:10||160.69||160.69||160.69||160.64|0
1744361000000|2025-04-11 08:43:20|160.72|160.64|160.67|160.59|160.72|160.64|160.67|160.59|1
1744361010000|2025-04-11 08:43:30|160.62|160.54|160.67|160.54|160.67|160.54|160.57|160.49|6
1744361020000|2025-04-11 08:43:40|160.62|160.49|160.57|160.49|160.62|160.49|160.57|160.44|7
1744361030000|2025-04-11 08:43:50|160.62|160.44|160.62|160.49|160.62|160.49|160.57|160.44|3
1744361040000|2025-04-11 08:44:00|160.57|160.54|160.57|160.44|160.62|160.54|160.57|160.44|7
1744361050000|2025-04-11 08:44:10|160.62|160.49|160.57|160.49|160.62|160.49|160.52|160.44|13
1744361060000|2025-04-11 08:44:20|160.62|160.44|160.62|160.54|160.62|160.54|160.62|160.44|3
1744361070000|2025-04-11 08:44:30|160.67|160.59|160.62|160.54|160.72|160.64|160.62|160.49|47
1744361080000|2025-04-11 08:44:40|160.67|160.59|160.92|160.79|160.92|160.79|160.67|160.54|23
1744361090000|2025-04-11 08:44:50|160.87|160.74|160.87|160.79|160.92|160.79|160.87|160.74|17
1744361100000|2025-04-11 08:45:00|160.82|160.74|160.82|160.69|160.87|160.74|160.77|160.69|19
1744361110000|2025-04-11 08:45:10|160.77|160.64|160.72|160.64|160.77|160.69|160.72|160.64|29
1744361120000|2025-04-11 08:45:20|160.77|160.69|160.77|160.64|160.82|160.69|160.77|160.64|66
1744361130000|2025-04-11 08:45:30|160.72|160.69|160.62|160.54|160.72|160.69|160.62|160.54|15
1744361140000|2025-04-11 08:45:40||160.49||160.49||160.54||160.49|7
1744361150000|2025-04-11 08:45:50|160.67|160.54|160.67|160.54|160.67|160.59|160.67|160.49|28
1744361160000|2025-04-11 08:46:00|160.77|160.59|160.77|160.69|160.77|160.69|160.72|160.54|16
1744361170000|2025-04-11 08:46:10|160.82|160.64|160.62|160.54|160.82|160.64|160.62|160.54|52
1744361180000|2025-04-11 08:46:20|160.67|160.49|160.67|160.59|160.72|160.64|160.67|160.49|219
1744361190000|2025-04-11 08:46:30|160.62|160.54|160.67|160.54|160.72|160.64|160.62|160.54|84
1744361200000|2025-04-11 08:46:40|160.62|160.49|160.62|160.54|160.67|160.54|160.52|160.44|315
1744361210000|2025-04-11 08:46:50|160.67|160.59|160.62|160.49|160.67|160.59|160.62|160.49|62
1744361220000|2025-04-11 08:47:00|160.57|160.54|160.57|160.49|160.57|160.54|160.57|160.49|124
1744361230000|2025-04-11 08:47:10|||||||||22
1744361240000|2025-04-11 08:47:20|160.62|160.44|160.62|160.54|160.62|160.54|160.57|160.44|159
1744361250000|2025-04-11 08:47:30|160.57|160.49|160.67|160.59|160.67|160.59|160.57|160.49|78
1744361260000|2025-04-11 08:47:40|160.72|160.64|160.67|160.59|160.72|160.64|160.67|160.59|13
1744361270000|2025-04-11 08:47:50|160.72|160.54|160.67|160.59|160.72|160.59|160.67|160.54|8
1744361280000|2025-04-11 08:48:00|160.72|160.54|160.77|160.69|160.77|160.69|160.72|160.54|11
1744361290000|2025-04-11 08:48:10|160.72|160.64|160.72|160.64|160.77|160.69|160.72|160.59|12
1744361300000|2025-04-11 08:48:20|160.77|160.59|160.82|160.74|160.82|160.74|160.77|160.59|8
1744361310000|2025-04-11 08:48:30|160.87|160.69|160.77|160.69|160.87|160.69|160.77|160.69|20
1744361320000|2025-04-11 08:48:40|160.67|160.64|160.67|160.59|160.67|160.69|160.67|160.59|24
1744361330000|2025-04-11 08:48:50|160.72|160.64|160.62|160.54|160.72|160.64|160.62|160.54|29
1744361340000|2025-04-11 08:49:00|160.67|160.49|160.62|160.54|160.67|160.59|160.57|160.49|11
1744361350000|2025-04-11 08:49:10|160.57|160.49|160.62|160.49|160.62|160.54|160.57|160.49|23
1744361360000|2025-04-11 08:49:20||160.54||160.54||160.54||160.49|0
1744361370000|2025-04-11 08:49:30|160.57|160.49|160.62|160.54|160.62|160.54|160.57|160.49|46
1744361380000|2025-04-11 08:49:40|160.57|160.49|160.67|160.59|160.67|160.59|160.57|160.49|20
1744361390000|2025-04-11 08:49:50|160.72|160.54|160.67|160.54|160.77|160.64|160.67|160.54|81
1744361400000|2025-04-11 08:50:00|160.72|160.59|160.77|160.69|160.82|160.69|160.72|160.59|4
1744361410000|2025-04-11 08:50:10|160.72|160.64|160.72|160.64|160.77|160.69|160.72|160.59|11
1744361420000|2025-04-11 08:50:20|160.77|160.69|160.72|160.64|160.77|160.69|160.67|160.59|12
1744361430000|2025-04-11 08:50:30|160.67|160.59|160.72|160.64|160.72|160.64|160.62|160.54|17
1744361440000|2025-04-11 08:50:40|160.67|160.59|160.67|160.59|160.72|160.64|160.67|160.54|14
1744361450000|2025-04-11 08:50:50|160.72|160.64|160.62|160.54|160.72|160.64|160.57|160.49|63
1744361460000|2025-04-11 08:51:00|160.57|160.49|160.57|160.49|160.57|160.49|160.52|160.44|394
1744361470000|2025-04-11 08:51:10||160.44||160.49||160.49||160.44|424
1744361480000|2025-04-11 08:51:20|160.47|160.44|160.37|160.29|160.47|160.44|160.37|160.29|85
1744361490000|2025-04-11 08:51:30|160.42|160.24|160.27|160.19|160.42|160.29|160.22|160.09|258
1744361500000|2025-04-11 08:51:40|160.32|160.14|160.37|160.24|160.37|160.29|160.32|160.14|23
1744361510000|2025-04-11 08:51:50|160.32|160.29|160.37|160.24|160.42|160.29|160.32|160.24|34
1744361520000|2025-04-11 08:52:00|160.32|160.29|160.37|160.24|160.42|160.29|160.27|160.19|66
1744361530000|2025-04-11 08:52:10|160.42|160.29|160.47|160.34|160.47|160.34|160.37|160.24|18
1744361540000|2025-04-11 08:52:20|160.52|160.39|160.42|160.29|160.52|160.39|160.42|160.29|13
1744361550000|2025-04-11 08:52:30|160.47|160.34|160.47|160.34|160.52|160.39|160.47|160.34|0
1744361560000|2025-04-11 08:52:40|160.42|160.39|160.47|160.39|160.47|160.39|160.37|160.29|33
1744361570000|2025-04-11 08:52:50|160.42|160.34|160.37|160.29|160.47|160.34|160.37|160.29|12
1744361580000|2025-04-11 08:53:00|160.32|160.24|160.27|160.19|160.32|160.29|160.27|160.19|7
1744361590000|2025-04-11 08:53:10|160.32|160.14|160.27|160.19|160.32|160.24|160.27|160.14|3
1744361600000|2025-04-11 08:53:20|160.32|160.14|160.17|160.09|160.32|160.19|160.17|160.04|9
1744361610000|2025-04-11 08:53:30|160.12|160.04|160.07|159.94|160.17|160.04|160.07|159.94|23
1744361620000|2025-04-11 08:53:40|160.02|159.89|160.07|159.94|160.12|159.99|160.02|159.89|65
1744361630000|2025-04-11 08:53:50|160.12|159.99|160.07|159.99|160.12|160.04|160.07|159.94|14
1744361640000|2025-04-11 08:54:00|160.12|160.04|160.17|160.04|160.22|160.09|160.07|159.99|10
1744361650000|2025-04-11 08:54:10|160.12|160.09|160.17|160.09|160.17|160.09|160.12|159.99|2
1744361660000|2025-04-11 08:54:20|160.22|160.04|160.17|160.04|160.22|160.09|160.12|160.04|1
1744361670000|2025-04-11 08:54:30|160.12|160.09|160.12|160.04|160.17|160.09|160.12|159.99|3
1744361680000|2025-04-11 08:54:40|160.17|160.09|160.22|160.14|160.27|160.19|160.17|160.09|9
1744361690000|2025-04-11 08:54:50|160.27|160.09|160.22|160.14|160.27|160.14|160.22|160.09|8
1744361700000|2025-04-11 08:55:00|160.17|160.09|160.22|160.14|160.27|160.19|160.17|160.09|260
1744361710000|2025-04-11 08:55:10|160.17|160.09|160.07|159.99|160.17|160.09|160.07|159.99|21
1744361720000|2025-04-11 08:55:20|160.02|159.94|160.07|159.99|160.07|159.99|160.02|159.94|80
1744361730000|2025-04-11 08:55:30|160.12|159.94|159.97|159.84|160.12|159.99|159.97|159.84|3
1744361740000|2025-04-11 08:55:40||159.89||159.89||159.89||159.84|0
1744361750000|2025-04-11 08:55:50|160.02|159.84|160.07|159.99|160.12|160.04|160.02|159.84|22
1744361760000|2025-04-11 08:56:00|160.12|160.04|160.02|159.89|160.12|160.04|160.02|159.89|58
1744361770000|2025-04-11 08:56:10|160.07|159.94|160.22|160.14|160.27|160.19|160.02|159.94|83
1744361780000|2025-04-11 08:56:20|160.27|160.19|160.32|160.24|160.32|160.24|160.27|160.14|8
1744361790000|2025-04-11 08:56:30|160.37|160.19|160.32|160.19|160.37|160.24|160.27|160.19|34
1744361800000|2025-04-11 08:56:40|160.27|160.24|160.32|160.24|160.37|160.29|160.27|160.19|13
1744361810000|2025-04-11 08:56:50|160.37|160.29|160.37|160.29|160.42|160.34|160.32|160.24|90
1744361820000|2025-04-11 08:57:00|160.32|160.24|160.22|160.14|160.32|160.24|160.22|160.14|7
1744361830000|2025-04-11 08:57:10|160.27|160.09|160.12|159.99|160.27|160.09|160.12|159.99|4
1744361840000|2025-04-11 08:57:20|160.07|160.04|160.17|160.09|160.22|160.14|160.07|160.04|2
1744361850000|2025-04-11 08:57:30|160.22|160.14|160.42|160.34|160.47|160.34|160.22|160.14|5
1744361860000|2025-04-11 08:57:40|160.37|160.29|160.62|160.54|160.67|160.59|160.37|160.29|172
1744361870000|2025-04-11 08:57:50|160.67|160.59|160.72|160.59|160.77|160.69|160.67|160.59|73
1744361880000|2025-04-11 08:58:00|160.67|160.64|160.67|160.59|160.72|160.64|160.67|160.59|19
1744361890000|2025-04-11 08:58:10|160.62|160.54|160.57|160.49|160.67|160.54|160.57|160.49|10
1744361900000|2025-04-11 08:58:20|160.62|160.54|160.62|160.54|160.62|160.54|160.57|160.49|12
1744361910000|2025-04-11 08:58:30|160.67|160.59|160.77|160.64|160.77|160.69|160.62|160.54|40
1744361920000|2025-04-11 08:58:40|160.72|160.69|160.72|160.64|160.82|160.69|160.72|160.64|29
1744361930000|2025-04-11 08:58:50|160.67|160.59|160.72|160.59|160.72|160.64|160.62|160.54|37
1744361940000|2025-04-11 08:59:00|160.67|160.64|160.62|160.54|160.72|160.64|160.62|160.49|29
1744361950000|2025-04-11 08:59:10|160.67|160.59|160.67|160.59|160.72|160.64|160.67|160.59|36
1744361960000|2025-04-11 08:59:20|||||||||36
1744361970000|2025-04-11 08:59:30|160.72|160.64|160.72|160.64|160.72|160.64|160.67|160.59|107
1744361980000|2025-04-11 08:59:40|160.77|160.59|160.82|160.69|160.82|160.69|160.72|160.59|20
1744361990000|2025-04-11 08:59:50|160.77|160.74|160.77|160.69|160.87|160.74|160.77|160.69|2
1744362000000|2025-04-11 09:00:00|160.67|160.59|160.67|160.59|160.72|160.64|160.67|160.59|70
1744362010000|2025-04-11 09:00:10|||||||||308
1744362020000|2025-04-11 09:00:20|160.72|160.64|160.77|160.69|160.77|160.69|160.67|160.64|384
1744362030000|2025-04-11 09:00:30|160.82|160.64|160.82|160.74|160.87|160.79|160.77|160.64|20
1744362040000|2025-04-11 09:00:40|160.77|160.69|160.82|160.74|160.82|160.74|160.67|160.59|27
1744362050000|2025-04-11 09:00:50|160.87|160.79|160.92|160.79|160.92|160.84|160.82|160.79|21
1744362060000|2025-04-11 09:01:00|160.87|160.74|160.92|160.79|160.92|160.79|160.77|160.69|103
1744362070000|2025-04-11 09:01:10|160.87|160.84|160.92|160.79|160.92|160.84|160.87|160.79|3
1744362080000|2025-04-11 09:01:20|160.87|160.84|160.92|160.79|160.92|160.84|160.77|160.69|56
1744362090000|2025-04-11 09:01:30|160.87|160.74|160.77|160.64|160.87|160.79|160.72|160.64|9
1744362100000|2025-04-11 09:01:40|160.72|160.59|160.72|160.59|160.77|160.69|160.67|160.59|5
1744362110000|2025-04-11 09:01:50|160.82|160.64|160.82|160.69|160.82|160.69|160.82|160.59|103
1744362120000|2025-04-11 09:02:00|160.77|160.64|160.87|160.74|160.87|160.74|160.77|160.64|8
1744362130000|2025-04-11 09:02:10|160.82|160.79|160.77|160.64|160.82|160.79|160.77|160.64|7
1744362140000|2025-04-11 09:02:20|160.72|160.69|160.72|160.64|160.77|160.69|160.72|160.59|9
1744362150000|2025-04-11 09:02:30|160.77|160.59|160.67|160.59|160.77|160.64|160.67|160.59|16
1744362160000|2025-04-11 09:02:40|160.72||160.67||160.72||160.67||148
1744362170000|2025-04-11 09:02:50|160.62|160.54|160.62|160.49|160.67|160.59|160.57|160.49|141
1744362180000|2025-04-11 09:03:00|160.57|160.44|160.52|160.44|160.57|160.49|160.47|160.39|42
1744362190000|2025-04-11 09:03:10|160.57|160.39|160.42|160.34|160.57|160.39|160.42|160.34|192
1744362200000|2025-04-11 09:03:20|160.47|160.29|160.42|160.29|160.47|160.34|160.37|160.29|84
1744362210000|2025-04-11 09:03:30|160.37|160.34|160.42|160.34|160.42|160.34|160.37|160.29|21
1744362220000|2025-04-11 09:03:40|160.47|160.39|160.42|160.34|160.47|160.39|160.42|160.34|59
1744362230000|2025-04-11 09:03:50|160.47|160.39|160.47|160.34|160.47|160.39|160.47|160.34|1
1744362240000|2025-04-11 09:04:00|160.42|160.39|160.47|160.39|160.52|160.44|160.42|160.34|17
1744362250000|2025-04-11 09:04:10|160.42|160.34|160.47|160.34|160.47|160.39|160.42|160.34|31
1744362260000|2025-04-11 09:04:20|160.42|160.39|160.52|160.39|160.52|160.39|160.42|160.34|24
1744362270000|2025-04-11 09:04:30|160.47|160.34|160.52|160.44|160.57|160.44|160.47|160.34|14
1744362280000|2025-04-11 09:04:40|160.57|160.49|160.62|160.54|160.62|160.54|160.52|160.44|1
1744362290000|2025-04-11 09:04:50|160.67|160.49|160.62|160.49|160.67|160.54|160.57|160.44|21
1744362300000|2025-04-11 09:05:00|160.67|160.54|160.47|160.39|160.67|160.54|160.47|160.39|7
1744362310000|2025-04-11 09:05:10|160.52|160.34|160.52|160.44|160.57|160.44|160.42|160.34|20
1744362320000|2025-04-11 09:05:20|160.47|160.39|160.42|160.34|160.52|160.44|160.42|160.34|32
1744362330000|2025-04-11 09:05:30|160.37|160.29|160.52|160.44|160.52|160.44|160.37|160.29|294
1744362340000|2025-04-11 09:05:40|160.57|160.39|160.52|160.44|160.57|160.44|160.52|160.39|11
1744362350000|2025-04-11 09:05:50|160.57|160.39|160.47|160.39|160.57|160.39|160.47|160.34|12
1744362360000|2025-04-11 09:06:00|160.52|160.34|160.37|160.29|160.52|160.34|160.37|160.29|95
1744362370000|2025-04-11 09:06:10|160.42|160.34|160.42|160.34|160.47|160.34|160.37|160.29|36
1744362380000|2025-04-11 09:06:20|160.37|160.29|160.37|160.29|160.42|160.29|160.37|160.29|90
1744362390000|2025-04-11 09:06:30|160.42||160.42||160.42||160.37||205
1744362400000|2025-04-11 09:06:40|160.37|160.34|160.37|160.29|160.37|160.34|160.37|160.24|13
1744362410000|2025-04-11 09:06:50|160.32|160.24|160.27|160.19|160.32|160.24|160.27|160.19|34
1744362420000|2025-04-11 09:07:00|160.32|160.24|160.37|160.29|160.42|160.29|160.27|160.19|15
1744362430000|2025-04-11 09:07:10|160.42|160.34|160.47|160.39|160.52|160.39|160.42|160.34|0
1744362440000|2025-04-11 09:07:20|160.42|160.34|160.37|160.29|160.42|160.34|160.37|160.24|8
1744362450000|2025-04-11 09:07:30|160.42|160.34|160.47|160.39|160.52|160.39|160.37|160.34|1
1744362460000|2025-04-11 09:07:40|160.42|160.34|160.52|160.44|160.52|160.44|160.42|160.34|5
1744362470000|2025-04-11 09:07:50|160.57|160.49|160.52|160.44|160.57|160.49|160.47|160.34|12
1744362480000|2025-04-11 09:08:00|160.47|160.34|160.57|160.49|160.62|160.49|160.47|160.34|19
1744362490000|2025-04-11 09:08:10|160.62|160.54|160.62|160.54|160.67|160.59|160.57|160.49|54
1744362500000|2025-04-11 09:08:20|160.57|160.49|160.57|160.44|160.62|160.54|160.52|160.44|4
1744362510000|2025-04-11 09:08:30|160.62|160.49|160.52|160.44|160.67|160.54|160.52|160.44|93
1744362520000|2025-04-11 09:08:40|160.47|160.39|160.52|160.44|160.52|160.44|160.47|160.39|11
1744362530000|2025-04-11 09:08:50|160.57|160.49|160.57|160.44|160.57|160.49|160.57|160.44|2
1744362540000|2025-04-11 09:09:00|160.52|160.39|160.52|160.39|160.57|160.49|160.52|160.39|23
1744362550000|2025-04-11 09:09:10|160.47|160.44|160.27|160.19|160.47|160.44|160.22|160.14|179
1744362560000|2025-04-11 09:09:20|160.32|160.24|160.17|160.09|160.32|160.24|160.17|160.04|104
1744362570000|2025-04-11 09:09:30|160.12|160.04|160.02|159.94|160.12|160.09|160.02|159.94|31
1744362580000|2025-04-11 09:09:40|160.07|159.89|160.02|159.89|160.07|159.94|160.02|159.89|24
1744362590000|2025-04-11 09:09:50|159.97|159.84|159.92|159.84|159.97|159.89|159.92|159.79|11
1744362600000|2025-04-11 09:10:00|159.87|159.79|159.87|159.79|159.92|159.84|159.82|159.74|36
1744362610000|2025-04-11 09:10:10|159.92|159.74|159.82|159.74|159.92|159.74|159.77|159.69|98
1744362620000|2025-04-11 09:10:20|159.77|159.69|159.77|159.69|159.87|159.79|159.77|159.69|37
1744362630000|2025-04-11 09:10:30|159.72|159.64|159.67|159.59|159.72|159.64|159.67|159.59|52
1744362640000|2025-04-11 09:10:40|159.72|159.64|159.82|159.69|159.82|159.74|159.72|159.64|90
1744362650000|2025-04-11 09:10:50|159.87|159.74|159.87|159.79|159.87|159.79|159.82|159.69|11335
1744362660000|2025-04-11 09:11:00|159.92|159.84|159.82|159.74|159.92|159.84|159.82|159.74|54
1744362670000|2025-04-11 09:11:10|159.87|159.79|159.92|159.79|159.92|159.84|159.87|159.74|30
1744362680000|2025-04-11 09:11:20|159.87|159.84|159.82|159.69|159.92|159.84|159.82|159.69|17
1744362690000|2025-04-11 09:11:30|159.77|159.74|159.92|159.79|159.92|159.79|159.77|159.69|44
1744362700000|2025-04-11 09:11:40|159.87|159.74|159.97|159.89|159.97|159.89|159.82|159.74|52
1744362710000|2025-04-11 09:11:50|159.92|159.84|159.92|159.84|160.02|159.94|159.92|159.84|11
1744362720000|2025-04-11 09:12:00|159.97|159.89|159.97|159.89|160.02|159.89|159.97|159.84|5
1744362730000|2025-04-11 09:12:10|160.02|159.94|159.97|159.89|160.02|159.94|159.92|159.84|15
1744362740000|2025-04-11 09:12:20|159.92|159.84|159.97|159.89|160.02|159.89|159.87|159.79|7
1744362750000|2025-04-11 09:12:30|160.02|159.84|160.07|159.99|160.12|159.99|159.97|159.84|158
1744362760000|2025-04-11 09:12:40|160.12|159.94|160.02|159.89|160.12|160.04|160.02|159.89|70
1744362770000|2025-04-11 09:12:50|160.07|159.94|160.07|159.99|160.12|159.99|160.07|159.94|103
1744362780000|2025-04-11 09:13:00||159.94||159.99||159.99||159.94|157
1744362790000|2025-04-11 09:13:10|160.12|160.04|160.17|160.09|160.17|160.09|160.12|159.99|87
1744362800000|2025-04-11 09:13:20|160.12|160.04|160.07|159.99|160.12|160.04|160.07|159.99|55
1744362810000|2025-04-11 09:13:30|160.12|160.04|160.17|160.04|160.22|160.09|160.12|160.04|12
1744362820000|2025-04-11 09:13:40|160.22|160.09|160.22|160.09|160.27|160.19|160.17|160.09|56
1744362830000|2025-04-11 09:13:50|160.17|160.14|160.27|160.14|160.27|160.19|160.17|160.14|116
1744362840000|2025-04-11 09:14:00|160.22|160.19|160.07|159.99|160.27|160.19|160.07|159.99|19
1744362850000|2025-04-11 09:14:10|160.12|160.04|160.17|160.04|160.22|160.09|160.07|159.99|39
1744362860000|2025-04-11 09:14:20|160.22|160.09|160.22|160.14|160.22|160.14|160.22|160.04|4
1744362870000|2025-04-11 09:14:30|160.27|160.09|160.22|160.14|160.32|160.19|160.17|160.09|8
1744362880000|2025-04-11 09:14:40|160.27|160.09|160.22|160.14|160.27|160.14|160.22|160.09|55
1744362890000|2025-04-11 09:14:50|160.27|160.19|160.27|160.19|160.32|160.19|160.22|160.14|13
1744362900000|2025-04-11 09:15:00|160.32|160.24|160.37|160.29|160.42|160.29|160.32|160.19|9
1744362910000|2025-04-11 09:15:10|160.42|160.34|160.42|160.34|160.42|160.34|160.32|160.24|9
1744362920000|2025-04-11 09:15:20|160.37|160.29|160.47|160.39|160.52|160.39|160.37|160.29|17
1744362930000|2025-04-11 09:15:30|160.52|160.44|160.47|160.39|160.52|160.44|160.47|160.39|7
1744362940000|2025-04-11 09:15:40|160.52|160.44|160.52|160.44|160.57|160.49|160.47|160.39|24
1744362950000|2025-04-11 09:15:50|160.47|160.39|160.47|160.39|160.47|160.44|160.47|160.39|15
1744362960000|2025-04-11 09:16:00|160.52|160.44|160.47|160.34|160.52|160.44|160.47|160.34|38
1744362970000|2025-04-11 09:16:10|160.42|160.29|160.32|160.24|160.42|160.29|160.32|160.24|9
1744362980000|2025-04-11 09:16:20|160.27|160.19|160.27|160.19|160.32|160.24|160.22|160.14|27
1744362990000|2025-04-11 09:16:30|160.32|160.14|160.22|160.09|160.32|160.19|160.22|160.09|2
1744363000000|2025-04-11 09:16:40|160.17|160.14|160.07|159.99|160.22|160.14|160.07|159.99|19
1744363010000|2025-04-11 09:16:50|160.12|160.04|160.37|160.29|160.37|160.29|160.12|160.04|87
1744363020000|2025-04-11 09:17:00|160.42|160.34|160.52|160.44|160.57|160.44|160.42|160.34|8
1744363030000|2025-04-11 09:17:10|160.57|160.39|160.52|160.44|160.57|160.44|160.52|160.39|7
1744363040000|2025-04-11 09:17:20|160.57|160.39|160.62|160.49|160.62|160.54|160.57|160.39|28
1744363050000|2025-04-11 09:17:30|160.57|160.44|160.47|160.34|160.57|160.44|160.47|160.34|3
1744363060000|2025-04-11 09:17:40|160.42|160.29|160.47|160.39|160.47|160.39|160.42|160.29|4
1744363070000|2025-04-11 09:17:50|160.42|160.34|160.47|160.39|160.47|160.39|160.37|160.29|15
1744363080000|2025-04-11 09:18:00|160.52|160.34|160.52|160.39|160.52|160.44|160.47|160.34|8
1744363090000|2025-04-11 09:18:10|160.57|160.44|160.57|160.49|160.62|160.49|160.52|160.39|13
1744363100000|2025-04-11 09:18:20|160.62|160.44|160.47|160.39|160.62|160.49|160.47|160.39|0
1744363110000|2025-04-11 09:18:30|160.42|160.34|160.42|160.29|160.42|160.39|160.42|160.29|22
1744363120000|2025-04-11 09:18:40|160.37|160.34|160.32|160.19|160.42|160.34|160.32|160.19|64
1744363130000|2025-04-11 09:18:50|160.27|160.24|160.42|160.29|160.42|160.29|160.27|160.24|16
1744363140000|2025-04-11 09:19:00|160.37|160.24|160.32|160.24|160.37|160.29|160.32|160.19|37
1744363150000|2025-04-11 09:19:10|160.37|160.29|160.52|160.44|160.52|160.44|160.37|160.29|31
1744363160000|2025-04-11 09:19:20|160.47|160.39|160.52|160.39|160.62|160.54|160.47|160.34|2
1744363170000|2025-04-11 09:19:30|160.47|160.44|160.52|160.39|160.57|160.44|160.47|160.39|8
1744363180000|2025-04-11 09:19:40|160.47|160.34|160.47|160.34|160.47|160.39|160.42|160.34|56
1744363190000|2025-04-11 09:19:50|160.52|160.39|160.52|160.44|160.52|160.44|160.47|160.39|12
1744363200000|2025-04-11 09:20:00|160.57|160.49|160.57|160.49|160.67|160.59|160.57|160.44|24
1744363210000|2025-04-11 09:20:10|160.62|160.54|160.62|160.54|160.67|160.59|160.57|160.49|66
1744363220000|2025-04-11 09:20:20|160.67|160.49|160.72|160.59|160.72|160.59|160.57|160.49|83
1744363230000|2025-04-11 09:20:30|160.67|160.64|160.72|160.64|160.82|160.69|160.67|160.59|48
1744363240000|2025-04-11 09:20:40|160.77|160.69|160.82|160.69|160.82|160.74|160.67|160.59|82
1744363250000|2025-04-11 09:20:50|160.77|160.64|160.72|160.64|160.77|160.64|160.67|160.54|41
1744363260000|2025-04-11 09:21:00|160.67|160.59|160.77|160.64|160.77|160.64|160.67|160.59|41
1744363270000|2025-04-11 09:21:10|160.82|160.69|160.82|160.69|160.82|160.69|160.77|160.64|19
1744363280000|2025-04-11 09:21:20|160.77|160.74|161.02|160.89|161.02|160.94|160.77|160.64|56
1744363290000|2025-04-11 09:21:30|160.97|160.84|161.07|160.99|161.07|160.99|160.97|160.84|6
1744363300000|2025-04-11 09:21:40|161.02|160.94|160.92|160.84|161.02|160.99|160.92|160.84|40
1744363310000|2025-04-11 09:21:50|160.87|160.79|160.92|160.84|160.97|160.84|160.87|160.79|2
1744363320000|2025-04-11 09:22:00|160.97|160.79|160.87|160.74|160.97|160.84|160.87|160.74|23
1744363330000|2025-04-11 09:22:10|160.82|160.79|160.87|160.74|160.87|160.79|160.77|160.69|73
1744363340000|2025-04-11 09:22:20|160.82|160.79|160.82|160.74|160.87|160.79|160.82|160.74|10
1744363350000|2025-04-11 09:22:30|160.77|160.69|160.72|160.64|160.77|160.69|160.72|160.59|18
1744363360000|2025-04-11 09:22:40|160.67|160.59|160.67|160.59|160.72|160.64|160.62|160.54|14
1744363370000|2025-04-11 09:22:50|160.72|160.64|160.82|160.74|160.87|160.79|160.72|160.64|129
1744363380000|2025-04-11 09:23:00|160.87|160.79|160.97|160.84|160.97|160.84|160.87|160.74|179
1744363390000|2025-04-11 09:23:10|160.92|160.89|160.92|160.84|160.97|160.89|160.92|160.84|37
1744363400000|2025-04-11 09:23:20|160.97|160.89|160.92|160.84|160.97|160.89|160.92|160.84|262
1744363410000|2025-04-11 09:23:30|||||||||9
1744363420000|2025-04-11 09:23:40|160.97|160.89|160.97|160.84|160.97|160.89|160.92|160.84|73
1744363430000|2025-04-11 09:23:50|160.92|160.89|160.92|160.84|160.97|160.89|160.92|160.84|53
1744363440000|2025-04-11 09:24:00|160.97|160.89|160.97|160.89|160.97|160.89|160.97|160.89|353
1744363450000|2025-04-11 09:24:10|160.92|160.84|160.97|160.89|161.02|160.89|160.92|160.84|34
1744363460000|2025-04-11 09:24:20|160.92|160.84|160.97|160.84|161.02|160.94|160.92|160.84|44
1744363470000|2025-04-11 09:24:30|160.92|160.89|160.97|160.84|160.97|160.89|160.92|160.84|34
1744363480000|2025-04-11 09:24:40|160.92|160.89|160.97|160.84|160.97|160.89|160.92|160.84|93
1744363490000|2025-04-11 09:24:50|160.92|160.79|161.02|160.89|161.02|160.89|160.87|160.79|180
1744363500000|2025-04-11 09:25:00|160.97|160.94|160.97|160.84|161.02|160.94|160.92|160.84|80
1744363510000|2025-04-11 09:25:10|160.92|160.79|161.07|160.94|161.07|160.99|160.92|160.79|77
1744363520000|2025-04-11 09:25:20|161.02|160.99|161.07|160.99|161.07|160.99|161.02|160.94|12
1744363530000|2025-04-11 09:25:30|161.12|161.04|161.02|160.94|161.17|161.09|161.02|160.89|12
1744363540000|2025-04-11 09:25:40|161.12|160.99|161.02|160.94|161.12|161.04|161.02|160.94|287
1744363550000|2025-04-11 09:25:50|161.07|160.99|161.07|160.99|161.07|160.99|161.02|160.94|20
1744363560000|2025-04-11 09:26:00|161.02|160.94|161.07|160.99|161.07|160.99|161.02|160.94|21
1744363570000|2025-04-11 09:26:10|161.02|160.94|160.97|160.84|161.07|160.99|160.97|160.84|15
1744363580000|2025-04-11 09:26:20|161.02|160.89|160.97|160.89|161.07|160.94|160.97|160.89|5
1744363590000|2025-04-11 09:26:30|160.92|160.84|160.92|160.84|160.97|160.84|160.92|160.84|1
1744363600000|2025-04-11 09:26:40|160.87|160.79|160.97|160.89|160.97|160.89|160.87|160.79|30
1744363610000|2025-04-11 09:26:50|161.02|160.94|161.02|160.94|161.02|160.94|160.97|160.89|32
1744363620000|2025-04-11 09:27:00|161.07|160.99|161.07|160.94|161.12|160.99|161.02|160.89|133
1744363630000|2025-04-11 09:27:10|161.12|160.99|161.07|160.99|161.12|160.99|161.07|160.99|7
1744363640000|2025-04-11 09:27:20||160.94||160.99||160.99||160.94|117
1744363650000|2025-04-11 09:27:30|161.12|161.04|161.12|161.04|161.12|161.04|161.07|160.99|87
1744363660000|2025-04-11 09:27:40|161.17|161.09|161.12|161.04|161.17|161.09|161.12|161.04|4
1744363670000|2025-04-11 09:27:50|161.07|160.99|161.07|160.99|161.12|161.04|161.02|160.94|6
1744363680000|2025-04-11 09:28:00|161.02|160.94|161.02|160.89|161.02|160.94|160.97|160.84|20
1744363690000|2025-04-11 09:28:10|160.97|160.94|161.02|160.89|161.02|160.94|160.97|160.89|12
1744363700000|2025-04-11 09:28:20||160.94||160.94||160.94||160.89|4
1744363710000|2025-04-11 09:28:30|160.97|160.89|160.97|160.84|160.97|160.89|160.97|160.84|35
1744363720000|2025-04-11 09:28:40|161.02|160.89|160.97|160.89|161.02|160.89|160.97|160.84|13
1744363730000|2025-04-11 09:28:50|160.92|160.84|160.87|160.74|160.92|160.84|160.82|160.74|3
1744363740000|2025-04-11 09:29:00|160.82|160.69|160.87|160.74|160.87|160.79|160.82|160.69|13
1744363750000|2025-04-11 09:29:10|160.82|160.79|160.92|160.84|160.97|160.84|160.82|160.74|201
1744363760000|2025-04-11 09:29:20|160.87|160.79|160.82|160.69|160.87|160.79|160.82|160.69|11
1744363770000|2025-04-11 09:29:30|160.87|160.74|160.87|160.79|160.87|160.79|160.82|160.74|13
1744363780000|2025-04-11 09:29:40|160.82|160.74|160.92|160.84|160.92|160.84|160.82|160.74|3
1744363790000|2025-04-11 09:29:50|160.87|160.79|160.87|160.79|160.92|160.84|160.82|160.69|0
1744363800000|2025-04-11 09:30:00|160.92|160.84|160.72|160.59|160.92|160.84|160.67|160.59|39
1744363810000|2025-04-11 09:30:10|160.67|160.54|160.62|160.54|160.72|160.59|160.62|160.49|1
1744363820000|2025-04-11 09:30:20|160.57|160.49|160.62|160.54|160.67|160.54|160.52|160.44|34
1744363830000|2025-04-11 09:30:30|160.67|160.49|160.62|160.54|160.67|160.59|160.62|160.49|3
1744363840000|2025-04-11 09:30:40|160.67|160.49|160.62|160.54|160.67|160.54|160.57|160.49|58
1744363850000|2025-04-11 09:30:50|160.57|160.49|160.57|160.49|160.62|160.49|160.57|160.44|23
1744363860000|2025-04-11 09:31:00|160.52|160.44|160.72|160.59|160.72|160.64|160.52|160.39|38
1744363870000|2025-04-11 09:31:10|160.67|160.54|160.77|160.64|160.77|160.64|160.67|160.54|4
1744363880000|2025-04-11 09:31:20|160.72|160.59|160.72|160.64|160.77|160.64|160.72|160.59|0
1744363890000|2025-04-11 09:31:30|160.77|160.69|160.72|160.59|160.77|160.69|160.67|160.59|15
1744363900000|2025-04-11 09:31:40|160.77|160.64|160.62|160.49|160.77|160.64|160.57|160.49|124
1744363910000|2025-04-11 09:31:50||160.54||160.54||160.54||160.49|15
1744363920000|2025-04-11 09:32:00|160.57|160.49|160.57|160.44|160.62|160.54|160.52|160.44|6
1744363930000|2025-04-11 09:32:10|160.52|160.49|160.57|160.44|160.57|160.49|160.47|160.39|19
1744363940000|2025-04-11 09:32:20|160.52|160.49|160.67|160.54|160.67|160.59|160.52|160.49|2
1744363950000|2025-04-11 09:32:30||160.59||160.54||160.59||160.54|0
1744363960000|2025-04-11 09:32:40|160.62|160.49|160.57|160.49|160.67|160.49|160.52|160.39|13
1744363970000|2025-04-11 09:32:50|160.62|160.44|160.62|160.54|160.62|160.54|160.57|160.44|7
1744363980000|2025-04-11 09:33:00|160.67|160.49|160.72|160.59|160.77|160.64|160.57|160.49|5
1744363990000|2025-04-11 09:33:10|160.77|160.64|160.77|160.69|160.77|160.69|160.72|160.64|10
1744364000000|2025-04-11 09:33:20|160.82|160.64|160.77|160.69|160.82|160.69|160.77|160.64|32
1744364010000|2025-04-11 09:33:30|160.82|160.64|160.77|160.69|160.82|160.74|160.77|160.64|4
1744364020000|2025-04-11 09:33:40|160.82|160.74|160.72|160.64|160.87|160.74|160.72|160.64|37
1744364030000|2025-04-11 09:33:50|160.67|160.59|160.67|160.59|160.72|160.64|160.62|160.54|26
1744364040000|2025-04-11 09:34:00|160.72|160.64|160.82|160.69|160.82|160.69|160.67|160.59|91
1744364050000|2025-04-11 09:34:10|160.77|160.64|160.77|160.69|160.82|160.69|160.77|160.64|4
1744364060000|2025-04-11 09:34:20|160.82|160.74|160.92|160.84|160.92|160.84|160.82|160.74|6
1744364070000|2025-04-11 09:34:30|160.97|160.89|160.92|160.84|160.97|160.89|160.87|160.79|4
1744364080000|2025-04-11 09:34:40|160.87|160.79|160.92|160.84|160.97|160.84|160.87|160.79|26
1744364090000|2025-04-11 09:34:50|160.97|160.79|160.92|160.79|160.97|160.84|160.92|160.79|11
1744364100000|2025-04-11 09:35:00|160.87|160.84|160.92|160.79|160.92|160.84|160.82|160.74|9
1744364110000|2025-04-11 09:35:10|160.87|160.84|160.92|160.79|160.92|160.84|160.87|160.79|2
1744364120000|2025-04-11 09:35:20|160.87|160.84|160.82|160.74|160.87|160.84|160.82|160.74|18
1744364130000|2025-04-11 09:35:30|160.87|160.69|160.92|160.79|160.92|160.79|160.82|160.69|5
1744364140000|2025-04-11 09:35:40|160.87|160.84|160.97|160.89|160.97|160.89|160.87|160.84|0
1744364150000|2025-04-11 09:35:50|161.02|160.94|160.97|160.89|161.07|160.94|160.97|160.89|16
1744364160000|2025-04-11 09:36:00|161.02|160.84|161.02|160.94|161.02|160.94|160.97|160.84|0
1744364170000|2025-04-11 09:36:10|160.97|160.89|160.92|160.84|160.97|160.89|160.92|160.79|3
1744364180000|2025-04-11 09:36:20|160.97|160.79|160.92|160.79|160.97|160.79|160.87|160.79|2
1744364190000|2025-04-11 09:36:30|160.97|160.84|160.97|160.84|160.97|160.84|160.92|160.79|4
1744364200000|2025-04-11 09:36:40|160.92|160.89|160.92|160.79|160.97|160.89|160.92|160.79|16
1744364210000|2025-04-11 09:36:50|160.97|160.84|160.92|160.79|160.97|160.89|160.92|160.79|35
1744364220000|2025-04-11 09:37:00|160.87|160.74|160.87|160.79|160.92|160.79|160.87|160.74|6
1744364230000|2025-04-11 09:37:10|160.82|160.74|160.82|160.69|160.82|160.79|160.77|160.69|2
1744364240000|2025-04-11 09:37:20|160.72|160.74|160.72|160.64|160.77|160.74|160.72|160.59|31
1744364250000|2025-04-11 09:37:30|160.67|160.59|160.67|160.59|160.72|160.59|160.67|160.54|13
1744364260000|2025-04-11 09:37:40|160.72|160.64|160.72|160.59|160.72|160.64|160.67|160.59|0
1744364270000|2025-04-11 09:37:50|160.67|160.54|160.67|160.59|160.72|160.59|160.62|160.54|6
1744364280000|2025-04-11 09:38:00|160.62|160.54|160.67|160.54|160.67|160.54|160.57|160.44|14
1744364290000|2025-04-11 09:38:10|160.62|160.64|160.62|160.54|160.72|160.64|160.62|160.54|28
1744364300000|2025-04-11 09:38:20|160.67|160.59|160.67|160.59|160.67|160.59|160.62|160.54|2
1744364310000|2025-04-11 09:38:30|160.72|160.64|160.72|160.59|160.77|160.64|160.67|160.59|7
1744364320000|2025-04-11 09:38:40|160.67|160.64|160.67|160.54|160.72|160.64|160.67|160.54|9
1744364330000|2025-04-11 09:38:50|160.62|160.49|160.57|160.49|160.62|160.49|160.57|160.49|7
1744364340000|2025-04-11 09:39:00|160.52|160.44|160.47|160.39|160.52|160.44|160.47|160.34|28
1744364350000|2025-04-11 09:39:10|160.52|160.44|160.62|160.54|160.62|160.54|160.52|160.44|21
1744364360000|2025-04-11 09:39:20|160.67|160.59|160.72|160.59|160.77|160.69|160.67|160.59|67
1744364370000|2025-04-11 09:39:30|160.67|160.64|160.77|160.64|160.77|160.64|160.67|160.64|1
1744364380000|2025-04-11 09:39:40|160.72|160.69|160.77|160.64|160.77|160.69|160.72|160.64|2
1744364390000|2025-04-11 09:39:50|160.72|160.69|160.82|160.69|160.82|160.74|160.72|160.69|9
1744364400000|2025-04-11 09:40:00|160.77|160.74|160.87|160.79|160.92|160.84|160.77|160.74|4
1744364410000|2025-04-11 09:40:10|160.92|160.74|160.87|160.79|160.92|160.79|160.82|160.69|9
1744364420000|2025-04-11 09:40:20|160.82|160.74|160.77|160.69|160.87|160.79|160.77|160.69|4
1744364430000|2025-04-11 09:40:30|160.72|160.64|160.72|160.64|160.77|160.64|160.67|160.59|19
1744364440000|2025-04-11 09:40:40|160.67|160.59|160.62|160.54|160.67|160.59|160.57|160.49|12
1744364450000|2025-04-11 09:40:50|160.67|160.59|160.67|160.59|160.67|160.59|160.62|160.54|6
1744364460000|2025-04-11 09:41:00|160.72|160.54|160.72|160.59|160.77|160.64|160.72|160.54|9
1744364470000|2025-04-11 09:41:10|160.67|160.54|160.72|160.59|160.72|160.64|160.62|160.54|2
1744364480000|2025-04-11 09:41:20|160.67|160.64|160.72|160.59|160.72|160.64|160.67|160.59|10
1744364490000|2025-04-11 09:41:30|160.77|160.64|160.77|160.69|160.77|160.69|160.72|160.64|28
1744364500000|2025-04-11 09:41:40|160.72|160.64|160.72|160.64|160.77|160.64|160.72|160.64|5
1744364510000|2025-04-11 09:41:50|160.77|160.69|160.72|160.64|160.77|160.69|160.72|160.64|12
1744364520000|2025-04-11 09:42:00|160.77|160.59|160.62|160.54|160.77|160.59|160.62|160.54|0
1744364530000|2025-04-11 09:42:10|160.67|160.59|160.67|160.54|160.67|160.59|160.62|160.49|27
1744364540000|2025-04-11 09:42:20|160.72|160.59|160.67|160.59|160.72|160.64|160.67|160.59|8
1744364550000|2025-04-11 09:42:30|160.72|160.64|160.57|160.44|160.72|160.64|160.52|160.44|151
1744364560000|2025-04-11 09:42:40||160.49||160.44||160.49||160.44|25
1744364570000|2025-04-11 09:42:50||160.49||160.49||160.49||160.44|17
1744364580000|2025-04-11 09:43:00|160.52|160.44|160.57|160.49|160.57|160.49|160.52|160.44|18
1744364590000|2025-04-11 09:43:10|160.62|160.44|160.62|160.54|160.62|160.54|160.57|160.44|46
1744364600000|2025-04-11 09:43:20|160.57|160.49|160.72|160.64|160.72|160.64|160.57|160.49|155
1744364610000|2025-04-11 09:43:30|160.77|160.69|160.77|160.69|160.77|160.69|160.72|160.64|36
1744364620000|2025-04-11 09:43:40|160.82|160.74|160.77|160.69|160.82|160.74|160.77|160.69|39
1744364630000|2025-04-11 09:43:50|160.82|160.74|160.82|160.74|160.82|160.74|160.82|160.69|2
1744364640000|2025-04-11 09:44:00||160.69||160.69||160.74||160.69|19
1744364650000|2025-04-11 09:44:10|160.87|160.74|160.82|160.69|160.87|160.74|160.77|160.69|34
1744364660000|2025-04-11 09:44:20|160.87|160.74|160.82|160.74|160.92|160.84|160.82|160.74|20
1744364670000|2025-04-11 09:44:30|160.87|160.79|160.87|160.79|160.92|160.84|160.87|160.74|26
1744364680000|2025-04-11 09:44:40|160.92|160.84|160.92|160.84|160.92|160.84|160.87|160.79|14
1744364690000|2025-04-11 09:44:50|160.97|160.89|160.97|160.84|160.97|160.89|160.92|160.79|49
1744364700000|2025-04-11 09:45:00|160.92|160.79|160.82|160.74|160.97|160.84|160.82|160.74|19
1744364710000|2025-04-11 09:45:10|160.77|160.69|160.77|160.69|160.82|160.74|160.77|160.64|7
1744364720000|2025-04-11 09:45:20|160.82|160.74|160.92|160.79|160.97|160.84|160.82|160.74|23
1744364730000|2025-04-11 09:45:30|160.97|160.84|161.07|160.94|161.07|160.94|160.92|160.84|31
1744364740000|2025-04-11 09:45:40|161.02|160.99|161.07|160.99|161.07|160.99|161.02|160.94|16
1744364750000|2025-04-11 09:45:50|161.02|160.94|161.02|160.94|161.07|160.99|161.02|160.89|52
1744364760000|2025-04-11 09:46:00|161.07|160.99|161.02|160.94|161.07|160.99|160.97|160.89|21
1744364770000|2025-04-11 09:46:10|161.07|160.89|161.07|160.99|161.07|160.99|161.07|160.89|277
1744364780000|2025-04-11 09:46:20|161.02|160.94|161.02|160.94|161.07|160.94|161.02|160.89|133
1744364790000|2025-04-11 09:46:30|161.07|160.89|161.12|160.99|161.12|161.04|161.02|160.89|15
1744364800000|2025-04-11 09:46:40|161.07|161.04|161.07|160.94|161.12|161.04|161.07|160.94|90
1744364810000|2025-04-11 09:46:50|161.12|160.99|161.07|160.99|161.12|161.04|161.07|160.99|6
1744364820000|2025-04-11 09:47:00|161.12|161.04|161.17|161.09|161.17|161.09|161.07|160.99|3
1744364830000|2025-04-11 09:47:10|161.22||161.17||161.22||161.17||0
1744364840000|2025-04-11 09:47:20|161.22|161.14|161.27|161.19|161.27|161.19|161.17|161.14|12
1744364850000|2025-04-11 09:47:30|161.22|161.14|161.27|161.19|161.32|161.19|161.22|161.14|1
1744364860000|2025-04-11 09:47:40|161.22|161.14|161.27|161.19|161.27|161.19|161.22|161.14|16
1744364870000|2025-04-11 09:47:50|161.32|161.14|161.22|161.14|161.32|161.14|161.22|161.14|15
1744364880000|2025-04-11 09:48:00|161.17|161.04|161.22|161.14|161.22|161.14|161.12|161.04|219
1744364890000|2025-04-11 09:48:10|161.27|161.19|161.27|161.14|161.27|161.19|161.22|161.14|8
1744364900000|2025-04-11 09:48:20|161.22|161.09|161.12|161.04|161.22|161.14|161.12|160.99|39
1744364910000|2025-04-11 09:48:30|161.17||161.12||161.17||161.12||4
1744364920000|2025-04-11 09:48:40|161.17|161.09|161.17|161.04|161.17|161.09|161.07|160.99|30
1744364930000|2025-04-11 09:48:50|161.22|161.09|161.22|161.09|161.22|161.14|161.17|161.09|21
1744364940000|2025-04-11 09:49:00|161.17|161.14|161.12|161.04|161.22|161.14|161.12|160.99|9
1744364950000|2025-04-11 09:49:10|161.17|161.09|161.17|161.04|161.22|161.09|161.12|161.04|18
1744364960000|2025-04-11 09:49:20|161.12|161.09|161.12|160.99|161.17|161.09|161.12|160.99|9
1744364970000|2025-04-11 09:49:30|161.17|161.04|161.12|161.04|161.17|161.04|161.12|161.04|4
1744364980000|2025-04-11 09:49:40|161.17|160.99|161.17|161.09|161.17|161.09|161.17|160.99|14
1744364990000|2025-04-11 09:49:50|161.22|161.04|161.07|160.99|161.22|161.04|161.07|160.99|1
1744365000000|2025-04-11 09:50:00|161.12|161.04|161.02|160.89|161.12|161.04|160.92|160.84|107
1744365010000|2025-04-11 09:50:10|161.07|160.94|161.12|160.99|161.12|161.04|160.97|160.89|32
1744365020000|2025-04-11 09:50:20|161.07|161.04|161.12|160.99|161.17|161.09|161.07|160.99|40
1744365030000|2025-04-11 09:50:30|161.17|161.04|161.17|161.09|161.17|161.09|161.12|160.99|7
1744365040000|2025-04-11 09:50:40|161.12|161.04|161.12|161.04|161.17|161.09|161.07|160.99|11
1744365050000|2025-04-11 09:50:50|161.07|160.99|161.02|160.89|161.12|161.04|160.97|160.89|13
1744365060000|2025-04-11 09:51:00|161.07|160.94|161.02|160.94|161.12|161.04|161.02|160.89|26
1744365070000|2025-04-11 09:51:10|161.07|160.89|161.07|160.99|161.12|161.04|161.02|160.89|75
1744365080000|2025-04-11 09:51:20|161.12|161.04|161.22|161.09|161.27|161.14|161.12|160.99|22
1744365090000|2025-04-11 09:51:30|161.17|161.04|161.22|161.09|161.22|161.14|161.17|161.04|16
1744365100000|2025-04-11 09:51:40|161.17|161.14|161.17|161.09|161.27|161.19|161.17|161.09|25
1744365110000|2025-04-11 09:51:50|161.22|161.14|161.22|161.09|161.27|161.19|161.17|161.09|6
1744365120000|2025-04-11 09:52:00|161.27|161.19|161.27|161.14|161.32|161.19|161.17|161.09|22
1744365130000|2025-04-11 09:52:10|161.22|161.09|161.17|161.09|161.22|161.14|161.17|161.04|13
1744365140000|2025-04-11 09:52:20|161.22|161.14|161.17|161.09|161.27|161.19|161.17|161.09|35
1744365150000|2025-04-11 09:52:30|161.22|161.04|161.17|161.09|161.22|161.09|161.17|161.04|7
1744365160000|2025-04-11 09:52:40|161.22|161.14|161.12|161.04|161.22|161.14|161.12|161.04|18
1744365170000|2025-04-11 09:52:50|161.17|161.09|161.12|161.04|161.17|161.09|161.07|160.99|31
1744365180000|2025-04-11 09:53:00|161.17|160.99|161.17|161.04|161.22|161.14|161.12|160.99|79
1744365190000|2025-04-11 09:53:10|161.12|161.09|161.32|161.24|161.32|161.24|161.12|161.09|13
1744365200000|2025-04-11 09:53:20|161.37|161.29|161.37|161.24|161.37|161.29|161.32|161.24|23
1744365210000|2025-04-11 09:53:30|161.32|161.19|161.42|161.34|161.47|161.34|161.32|161.19|16
1744365220000|2025-04-11 09:53:40|161.47|161.29|161.47|161.34|161.47|161.34|161.42|161.29|1
1744365230000|2025-04-11 09:53:50|161.42|161.39|161.42|161.34|161.47|161.39|161.37|161.29|33
1744365240000|2025-04-11 09:54:00|161.47|161.39|161.52|161.44|161.57|161.49|161.47|161.39|238
1744365250000|2025-04-11 09:54:10|161.57|161.39|161.62|161.54|161.62|161.54|161.57|161.39|4
1744365260000|2025-04-11 09:54:20|161.57|161.49|161.62|161.49|161.62|161.54|161.57|161.49|4
1744365270000|2025-04-11 09:54:30|161.67|161.54|161.72|161.64|161.72|161.64|161.67|161.54|50
1744365280000|2025-04-11 09:54:40|161.77|161.69|161.67|161.59|161.77|161.69|161.67|161.59|81
1744365290000|2025-04-11 09:54:50|161.72|161.64|161.77|161.69|161.77|161.69|161.72|161.64|69
1744365300000|2025-04-11 09:55:00|161.82|161.74|161.72|161.64|161.82|161.74|161.72|161.59|11
1744365310000|2025-04-11 09:55:10|161.77|161.69|161.72|161.59|161.77|161.69|161.67|161.59|29
1744365320000|2025-04-11 09:55:20|161.67|161.64|161.72|161.64|161.77|161.64|161.67|161.59|10
1744365330000|2025-04-11 09:55:30|161.77|161.59|161.82|161.69|161.82|161.74|161.72|161.59|4
1744365340000|2025-04-11 09:55:40|161.77|161.74|161.97|161.84|161.97|161.84|161.77|161.69|26
1744365350000|2025-04-11 09:55:50|161.92|161.89|162.17|162.04|162.17|162.04|161.92|161.84|47
1744365360000|2025-04-11 09:56:00|162.12|162.09|162.22|162.09|162.27|162.14|162.12|162.04|264
1744365370000|2025-04-11 09:56:10|162.17|162.14|162.22|162.09|162.22|162.14|162.17|162.09|10
1744365380000|2025-04-11 09:56:20|162.27|162.14|162.22|162.14|162.27|162.19|162.17|162.09|34
1744365390000|2025-04-11 09:56:30|162.27|162.09|162.27|162.14|162.27|162.19|162.22|162.09|6
1744365400000|2025-04-11 09:56:40|162.22|162.19|162.22|162.09|162.27|162.19|162.17|162.09|14
1744365410000|2025-04-11 09:56:50|162.27|162.14|162.27|162.19|162.27|162.19|162.22|162.14|95
1744365420000|2025-04-11 09:57:00|162.22|162.14|162.27|162.14|162.27|162.19|162.22|162.09|8
1744365430000|2025-04-11 09:57:10|162.32|162.19|162.32|162.19|162.32|162.24|162.27|162.19|83
1744365440000|2025-04-11 09:57:20|162.27|162.24|162.42|162.29|162.47|162.34|162.27|162.19|96
1744365450000|2025-04-11 09:57:30|162.47|162.34|162.32|162.24|162.47|162.39|162.32|162.24|47
1744365460000|2025-04-11 09:57:40|162.37|162.19|162.47|162.34|162.47|162.39|162.32|162.19|6
1744365470000|2025-04-11 09:57:50|162.52|162.39|162.52|162.44|162.62|162.49|162.47|162.34|9
1744365480000|2025-04-11 09:58:00|162.57|162.39|162.47|162.39|162.57|162.44|162.47|162.34|228
1744365490000|2025-04-11 09:58:10|162.52|162.44|162.57|162.49|162.62|162.49|162.47|162.39|20
1744365500000|2025-04-11 09:58:20|162.62|162.44|162.67|162.59|162.72|162.59|162.62|162.44|34
1744365510000|2025-04-11 09:58:30|162.72|162.64|162.77|162.64|162.77|162.64|162.72|162.59|9
1744365520000|2025-04-11 09:58:40|162.72|162.69|162.82|162.69|162.82|162.69|162.72|162.64|5
1744365530000|2025-04-11 09:58:50|162.77|162.74|162.72|162.64|162.82|162.74|162.72|162.64|9
1744365540000|2025-04-11 09:59:00|162.77|162.69|162.82|162.74|162.87|162.74|162.77|162.64|13
1744365550000|2025-04-11 09:59:10|162.87|162.79|162.77|162.69|162.87|162.79|162.77|162.69|6
1744365560000|2025-04-11 09:59:20|162.82|162.74|162.82|162.69|162.87|162.79|162.82|162.69|5
1744365570000|2025-04-11 09:59:30|162.77|162.74|162.82|162.74|162.87|162.79|162.77|162.69|9
1744365580000|2025-04-11 09:59:40|162.77|162.69|162.92|162.84|162.92|162.84|162.77|162.69|14
1744365590000|2025-04-11 09:59:50|162.87|162.79|162.92|162.84|162.97|162.89|162.87|162.74|38
1744365600000|2025-04-11 10:00:00|162.97|162.89|162.97|162.89|163.02|162.89|162.92|162.84|355
1744365610000|2025-04-11 10:00:10|163.02|162.94|162.82|162.74|163.02|162.94|162.77|162.64|19
1744365620000|2025-04-11 10:00:20|162.87|162.79|162.82|162.74|162.92|162.84|162.82|162.74|4
1744365630000|2025-04-11 10:00:30|162.87|162.69|162.72|162.64|162.87|162.69|162.72|162.59|8
1744365640000|2025-04-11 10:00:40|162.77|162.59|162.72|162.59|162.77|162.69|162.67|162.59|2
1744365650000|2025-04-11 10:00:50|162.77|162.64|162.72|162.59|162.77|162.69|162.72|162.59|7
1744365660000|2025-04-11 10:01:00|162.67|162.54|162.67|162.54|162.67|162.59|162.57|162.49|160
1744365670000|2025-04-11 10:01:10|162.62|162.59|162.57|162.49|162.67|162.59|162.57|162.49|0
1744365680000|2025-04-11 10:01:20|162.62|162.54|162.62|162.54|162.62|162.54|162.57|162.54|40
1744365690000|2025-04-11 10:01:30|162.67|162.49|162.67|162.54|162.77|162.64|162.67|162.49|8
1744365700000|2025-04-11 10:01:40|162.62|162.59|162.62|162.54|162.67|162.59|162.57|162.49|37
1744365710000|2025-04-11 10:01:50|162.57|162.49|162.57|162.49|162.62|162.54|162.57|162.49|111
1744365720000|2025-04-11 10:02:00|162.52|162.39|162.52|162.44|162.72|162.59|162.42|162.34|699
1744365730000|2025-04-11 10:02:10|162.57|162.49|162.77|162.69|162.77|162.69|162.57|162.44|603
1744365740000|2025-04-11 10:02:20|162.82|162.64|162.77|162.69|162.82|162.69|162.72|162.59|55
1744365750000|2025-04-11 10:02:30|162.72|162.64|162.82|162.74|162.82|162.74|162.62|162.49|53
1744365760000|2025-04-11 10:02:40|162.77|162.69|162.82|162.74|162.82|162.74|162.77|162.69|342
1744365770000|2025-04-11 10:02:50|162.77|162.69|162.72|162.64|162.82|162.69|162.67|162.59|9
1744365780000|2025-04-11 10:03:00|162.67|162.54|162.72|162.64|162.72|162.64|162.62|162.54|17
1744365790000|2025-04-11 10:03:10|162.67|162.54|162.72|162.59|162.72|162.59|162.57|162.44|108
1744365800000|2025-04-11 10:03:20|162.67|162.54|162.67|162.59|162.67|162.59|162.57|162.49|39
1744365810000|2025-04-11 10:03:30|162.72|162.54|162.62|162.54|162.72|162.64|162.62|162.54|24
1744365820000|2025-04-11 10:03:40|162.67|162.59|162.62|162.54|162.67|162.59|162.57|162.49|4
1744365830000|2025-04-11 10:03:50|162.67|162.49|162.62|162.54|162.67|162.59|162.62|162.49|4
1744365840000|2025-04-11 10:04:00|162.57|162.49|162.77|162.64|162.77|162.64|162.57|162.44|49
1744365850000|2025-04-11 10:04:10|162.72|162.69|162.82|162.74|162.87|162.74|162.72|162.64|64
1744365860000|2025-04-11 10:04:20|162.87|162.69|162.82|162.74|162.87|162.74|162.82|162.69|24
1744365870000|2025-04-11 10:04:30|162.77|162.69|162.72|162.64|162.82|162.74|162.72|162.64|6
1744365880000|2025-04-11 10:04:40|162.67|162.59|162.77|162.69|162.77|162.69|162.67|162.59|79
1744365890000|2025-04-11 10:04:50|162.72|162.64|162.82|162.69|162.82|162.69|162.72|162.64|6
1744365900000|2025-04-11 10:05:00|162.77|162.64|162.72|162.64|162.82|162.69|162.72|162.64|8
1744365910000|2025-04-11 10:05:10|162.67|162.59|162.67|162.59|162.72|162.59|162.62|162.54|125
1744365920000|2025-04-11 10:05:20|162.62|162.49|162.62|162.54|162.62|162.54|162.62|162.49|4
1744365930000|2025-04-11 10:05:30|162.57|162.49|162.52|162.44|162.57|162.49|162.47|162.39|8
1744365940000|2025-04-11 10:05:40|162.47|162.39|162.47|162.39|162.52|162.44|162.47|162.39|117
1744365950000|2025-04-11 10:05:50|162.42|162.34|162.52|162.39|162.52|162.44|162.42|162.34|4
1744365960000|2025-04-11 10:06:00|162.47|162.44|162.72|162.64|162.72|162.64|162.47|162.44|27
1744365970000|2025-04-11 10:06:10|162.67|162.59|162.72|162.59|162.72|162.59|162.62|162.54|13
1744365980000|2025-04-11 10:06:20|162.67|162.64|162.62|162.54|162.67|162.64|162.62|162.54|4
1744365990000|2025-04-11 10:06:30|162.67|162.49|162.67|162.59|162.67|162.59|162.62|162.49|3
1744366000000|2025-04-11 10:06:40||162.54||162.59||162.59||162.54|2
1744366010000|2025-04-11 10:06:50|162.62|162.54|162.67|162.59|162.67|162.59|162.62|162.54|46
1744366020000|2025-04-11 10:07:00|162.72||162.67||162.72||162.67||33
1744366030000|2025-04-11 10:07:10|162.72|162.64|162.72|162.64|162.77|162.64|162.72|162.64|13
1744366040000|2025-04-11 10:07:20|162.77|162.69|162.72|162.59|162.77|162.69|162.67|162.59|26
1744366050000|2025-04-11 10:07:30|162.67|162.59|162.67|162.59|162.67|162.59|162.67|162.59|2
1744366060000|2025-04-11 10:07:40|162.62|162.54|162.67|162.54|162.67|162.54|162.62|162.54|823
1744366070000|2025-04-11 10:07:50|162.62|162.59|162.72|162.59|162.72|162.64|162.62|162.54|69
1744366080000|2025-04-11 10:08:00|162.67|162.64|162.72|162.64|162.77|162.64|162.67|162.59|15
1744366090000|2025-04-11 10:08:10|162.77|162.69|162.87|162.79|162.87|162.79|162.77|162.69|156
1744366100000|2025-04-11 10:08:20|162.92|162.84|162.87|162.79|162.92|162.84|162.82|162.74|44
1744366110000|2025-04-11 10:08:30|162.82|162.74|162.77|162.69|162.87|162.79|162.72|162.64|51
1744366120000|2025-04-11 10:08:40|162.82|162.74|162.82|162.74|162.82|162.74|162.82|162.74|90
1744366130000|2025-04-11 10:08:50|162.87|162.79|162.97|162.84|162.97|162.84|162.82|162.79|48
1744366140000|2025-04-11 10:09:00|162.92|162.89|162.92|162.84|162.97|162.89|162.92|162.79|21
1744366150000|2025-04-11 10:09:10|162.87|162.79|162.82|162.74|162.87|162.79|162.82|162.74|22
1744366160000|2025-04-11 10:09:20|162.77|162.69|162.77|162.69|162.77|162.69|162.77|162.64|29
1744366170000|2025-04-11 10:09:30|162.82|162.64|162.82|162.74|162.82|162.74|162.82|162.64|105
1744366180000|2025-04-11 10:09:40|162.77|162.69|162.82|162.69|162.82|162.69|162.77|162.69|75
1744366190000|2025-04-11 10:09:50|162.77|162.74|162.77|162.69|162.77|162.74|162.77|162.64|160
1744366200000|2025-04-11 10:10:00|162.82|162.64|162.77|162.69|162.82|162.69|162.77|162.64|35
1744366210000|2025-04-11 10:10:10|162.72|162.59|162.77|162.64|162.77|162.64|162.72|162.59|135
1744366220000|2025-04-11 10:10:20|162.72|162.69|162.77|162.64|162.77|162.69|162.72|162.64|83
1744366230000|2025-04-11 10:10:30|162.72|162.69|162.72|162.64|162.77|162.69|162.72|162.64|217
1744366240000|2025-04-11 10:10:40|162.77|162.59|162.77|162.69|162.77|162.69|162.77|162.59|77
1744366250000|2025-04-11 10:10:50|162.87|162.74|162.92|162.79|162.92|162.79|162.87|162.74|176
1744366260000|2025-04-11 10:11:00|162.87|162.74|162.92|162.84|162.97|162.84|162.82|162.74|111
1744366270000|2025-04-11 10:11:10|162.87|162.79|162.97|162.84|162.97|162.84|162.82|162.74|83
1744366280000|2025-04-11 10:11:20|162.92|162.79|162.77|162.69|162.97|162.79|162.77|162.69|53
1744366290000|2025-04-11 10:11:30|162.82|162.74|162.82|162.74|162.87|162.74|162.82|162.69|58
1744366300000|2025-04-11 10:11:40|162.87|162.69|162.77|162.69|162.87|162.69|162.77|162.69|51
1744366310000|2025-04-11 10:11:50|162.82|162.74|162.82|162.74|162.87|162.74|162.77|162.74|27
1744366320000|2025-04-11 10:12:00|162.87|162.69|162.77|162.69|162.87|162.69|162.72|162.64|202
1744366330000|2025-04-11 10:12:10|162.82|162.74|162.82|162.69|162.82|162.74|162.82|162.69|193
1744366340000|2025-04-11 10:12:20|162.87|162.74|162.77|162.64|162.87|162.74|162.77|162.64|257
1744366350000|2025-04-11 10:12:30|162.82|162.69|162.82|162.74|162.87|162.79|162.77|162.69|63
1744366360000|2025-04-11 10:12:40|162.77|162.69|162.87|162.79|162.92|162.84|162.77|162.69|249
1744366370000|2025-04-11 10:12:50|162.92|162.89|162.97|162.89|163.07|162.99|162.87|162.79|244
1744366380000|2025-04-11 10:13:00|162.92|162.84|163.07|162.99|163.07|162.99|162.92|162.84|74
1744366390000|2025-04-11 10:13:10|163.02|162.94|163.02|162.94|163.07|162.99|163.02|162.94|46
1744366400000|2025-04-11 10:13:20|162.97|162.89|163.02|162.89|163.02|162.94|162.97|162.89|33
1744366410000|2025-04-11 10:13:30|162.97|162.94|162.97|162.89|163.02|162.94|162.97|162.89|30
1744366420000|2025-04-11 10:13:40|162.92|162.84|163.02|162.94|163.02|162.94|162.92|162.79|102
1744366430000|2025-04-11 10:13:50|163.07|162.89|163.12|163.04|163.17|163.09|163.07|162.89|189
1744366440000|2025-04-11 10:14:00|163.22|163.14|163.27|163.19|163.32|163.19|163.22|163.14|400
1744366450000|2025-04-11 10:14:10|163.32|163.14|163.42|163.34|163.42|163.34|163.22|163.14|312
1744366460000|2025-04-11 10:14:20|163.47|163.39|163.47|163.34|163.52|163.44|163.47|163.34|71
1744366470000|2025-04-11 10:14:30|163.42|163.29|163.52|163.44|163.52|163.44|163.42|163.29|204
1744366480000|2025-04-11 10:14:40|163.47|163.39|163.57|163.44|163.57|163.49|163.47|163.39|77
1744366490000|2025-04-11 10:14:50|163.62|163.49|163.62|163.54|163.67|163.54|163.57|163.44|339
1744366500000|2025-04-11 10:15:00|163.57|163.49|163.52|163.39|163.62|163.49|163.47|163.39|129
1744366510000|2025-04-11 10:15:10|163.47|163.34|163.47|163.39|163.47|163.39|163.47|163.34|65
1744366520000|2025-04-11 10:15:20|163.52|163.44|163.57|163.49|163.62|163.49|163.52|163.44|52
1744366530000|2025-04-11 10:15:30|163.62|163.54|163.62|163.54|163.62|163.54|163.57|163.49|31
1744366540000|2025-04-11 10:15:40|163.67|163.59|163.72|163.59|163.72|163.59|163.67|163.59|324
1744366550000|2025-04-11 10:15:50|163.67|163.64|163.62|163.49|163.67|163.64|163.62|163.49|261
1744366560000|2025-04-11 10:16:00|163.57|163.54|163.52|163.39|163.62|163.54|163.52|163.39|409
1744366570000|2025-04-11 10:16:10|163.47|163.44|163.47|163.34|163.47|163.44|163.42|163.34|48
1744366580000|2025-04-11 10:16:20|163.42|163.39|163.42|163.34|163.47|163.39|163.37|163.29|28
1744366590000|2025-04-11 10:16:30|163.47|163.29|163.47|163.34|163.47|163.39|163.47|163.29|4
1744366600000|2025-04-11 10:16:40|163.52|163.39|163.52|163.39|163.52|163.39|163.47|163.34|20
1744366610000|2025-04-11 10:16:50|163.47|163.44|163.47|163.39|163.52|163.44|163.47|163.34|72
1744366620000|2025-04-11 10:17:00|163.52|163.44|163.57|163.44|163.57|163.44|163.52|163.39|71
1744366630000|2025-04-11 10:17:10|163.62|163.49|163.57|163.49|163.62|163.54|163.57|163.44|109
1744366640000|2025-04-11 10:17:20|163.62|163.54|163.57|163.44|163.67|163.54|163.52|163.44|91
1744366650000|2025-04-11 10:17:30|163.62|163.49|163.57|163.49|163.62|163.49|163.57|163.49|7
1744366660000|2025-04-11 10:17:40|163.52|163.44|163.52|163.39|163.57|163.49|163.47|163.39|74
1744366670000|2025-04-11 10:17:50|163.57|163.44|163.47|163.34|163.57|163.44|163.47|163.34|66
1744366680000|2025-04-11 10:18:00|163.42|163.39|163.57|163.49|163.57|163.49|163.42|163.39|140
1744366690000|2025-04-11 10:18:10|||||||||1
1744366700000|2025-04-11 10:18:20|163.52|163.39|163.57|163.44|163.57|163.49|163.52|163.39|62
1744366710000|2025-04-11 10:18:30|163.67|163.49|163.62|163.54|163.67|163.54|163.62|163.49|144
1744366720000|2025-04-11 10:18:40|163.57|163.49|163.62|163.49|163.62|163.54|163.57|163.49|44
1744366730000|2025-04-11 10:18:50|163.57|163.44|163.62|163.54|163.62|163.54|163.57|163.44|29
1744366740000|2025-04-11 10:19:00|163.67|163.59|163.57|163.44|163.67|163.59|163.57|163.44|4981
1744366750000|2025-04-11 10:19:10|163.62|163.49|163.67|163.54|163.67|163.59|163.62|163.49|14
1744366760000|2025-04-11 10:19:20|163.72|163.59|163.77|163.64|163.77|163.64|163.72|163.54|5
1744366770000|2025-04-11 10:19:30|163.72|163.59|163.72|163.64|163.72|163.64|163.67|163.59|2
1744366780000|2025-04-11 10:19:40|163.67|163.59|163.67|163.59|163.72|163.64|163.67|163.59|3
1744366790000|2025-04-11 10:19:50|163.72|163.64|163.67|163.59|163.72|163.64|163.67|163.59|7
1744366800000|2025-04-11 10:20:00|163.72|163.64|163.72|163.59|163.77|163.69|163.72|163.59|24
1744366810000|2025-04-11 10:20:10|163.67|163.49|163.52|163.44|163.67|163.49|163.52|163.44|104
1744366820000|2025-04-11 10:20:20|163.57|163.49|163.77|163.64|163.77|163.64|163.57|163.49|85
1744366830000|2025-04-11 10:20:30|163.72|163.69|163.77|163.69|163.82|163.74|163.72|163.69|28
1744366840000|2025-04-11 10:20:40|163.82|163.64|163.87|163.74|163.87|163.74|163.82|163.64|81
1744366850000|2025-04-11 10:20:50|163.82|163.69|163.82|163.69|163.82|163.74|163.82|163.69|1
1744366860000|2025-04-11 10:21:00|163.77|163.74|163.72|163.59|163.87|163.74|163.67|163.59|35
1744366870000|2025-04-11 10:21:10|163.67|163.54|163.82|163.74|163.82|163.74|163.67|163.54|274
1744366880000|2025-04-11 10:21:20|163.87|163.79|163.82|163.74|163.87|163.79|163.82|163.74|264
1744366890000|2025-04-11 10:21:30||163.69||163.74||163.74||163.69|0
1744366900000|2025-04-11 10:21:40|163.77|163.69|163.82|163.74|163.87|163.74|163.72|163.59|516
1744366910000|2025-04-11 10:21:50|163.87|163.84|163.97|163.89|164.02|163.89|163.87|163.79|569
1744366920000|2025-04-11 10:22:00|163.92|163.84|163.97|163.89|163.97|163.89|163.92|163.79|8
1744366930000|2025-04-11 10:22:10|163.92|163.84|163.92|163.84|163.97|163.89|163.92|163.79|57
1744366940000|2025-04-11 10:22:20|163.97|163.89|164.07|163.99|164.12|163.99|163.92|163.84|131
1744366950000|2025-04-11 10:22:30|164.12|163.94|164.12|164.04|164.17|164.09|164.07|163.94|228
1744366960000|2025-04-11 10:22:40|164.07|163.99|164.07|163.94|164.12|163.99|164.02|163.94|86
1744366970000|2025-04-11 10:22:50|164.02|163.99|164.07|163.94|164.07|163.99|164.02|163.94|3
1744366980000|2025-04-11 10:23:00|164.02|163.99|164.17|164.09|164.17|164.09|164.02|163.94|14
1744366990000|2025-04-11 10:23:10|164.22|164.04|164.17|164.09|164.22|164.09|164.17|164.04|19
1744367000000|2025-04-11 10:23:20|164.22|164.04|164.17|164.09|164.22|164.09|164.12|164.04|70
1744367010000|2025-04-11 10:23:30|164.22|164.04|164.07|163.99|164.22|164.04|164.07|163.99|88
1744367020000|2025-04-11 10:23:40|164.02|163.89|163.97|163.89|164.02|163.94|163.97|163.89|83
1744367030000|2025-04-11 10:23:50|163.92|163.84|164.02|163.94|164.02|163.94|163.92|163.84|17
1744367040000|2025-04-11 10:24:00|164.07|163.99|164.07|163.99|164.12|164.04|164.07|163.94|33
1744367050000|2025-04-11 10:24:10|164.02|163.94|164.07|163.94|164.07|163.99|164.02|163.94|16054
1744367060000|2025-04-11 10:24:20|164.02|163.99|163.97|163.89|164.07|163.99|163.97|163.89|81
1744367070000|2025-04-11 10:24:30|163.92|163.84|163.92|163.84|163.92|163.84|163.92|163.84|1
1744367080000|2025-04-11 10:24:40|164.02|163.89|163.97|163.84|164.02|163.89|163.92|163.84|445
1744367090000|2025-04-11 10:24:50|164.02|163.89|164.07|163.99|164.07|163.99|164.02|163.89|5
1744367100000|2025-04-11 10:25:00|164.02|163.94|164.07|163.99|164.07|163.99|164.02|163.89|38
1744367110000|2025-04-11 10:25:10||163.94||163.99||163.99||163.94|24
1744367120000|2025-04-11 10:25:20|164.12|164.04|164.12|164.04|164.12|164.04|164.12|163.99|4
1744367130000|2025-04-11 10:25:30|164.17||164.12||164.17||164.12||1
1744367140000|2025-04-11 10:25:40|164.17|163.99|163.97|163.89|164.17|163.99|163.97|163.89|83
1744367150000|2025-04-11 10:25:50|163.92|163.84|163.92|163.79|163.97|163.84|163.92|163.79|20
1744367160000|2025-04-11 10:26:00|163.87|163.74|163.82|163.74|163.87|163.79|163.82|163.74|10
1744367170000|2025-04-11 10:26:10|163.77|163.69|163.77|163.64|163.82|163.69|163.72|163.64|9
1744367180000|2025-04-11 10:26:20|163.72|163.69|163.82|163.74|163.82|163.74|163.72|163.69|30
1744367190000|2025-04-11 10:26:30|163.87|163.79|163.92|163.84|163.97|163.84|163.82|163.79|15
1744367200000|2025-04-11 10:26:40|163.97|163.79|163.92|163.84|163.97|163.84|163.92|163.79|5
1744367210000|2025-04-11 10:26:50|163.87|163.79|163.87|163.79|163.92|163.84|163.87|163.79|50
1744367220000|2025-04-11 10:27:00|163.82|163.74|163.82|163.74|163.87|163.74|163.77|163.69|9
1744367230000|2025-04-11 10:27:10|163.87|163.79|163.87|163.79|163.87|163.79|163.82|163.79|9
1744367240000|2025-04-11 10:27:20|163.82|163.74|163.82|163.74|163.87|163.79|163.82|163.74|73
1744367250000|2025-04-11 10:27:30|163.87|163.79|163.87|163.79|163.92|163.84|163.82|163.74|67
1744367260000|2025-04-11 10:27:40|163.92|163.74|163.87|163.74|163.92|163.79|163.82|163.74|4
1744367270000|2025-04-11 10:27:50|163.82|163.79|163.92|163.79|163.92|163.84|163.82|163.79|18
1744367280000|2025-04-11 10:28:00|163.87|163.84|163.87|163.79|163.97|163.84|163.87|163.79|34
1744367290000|2025-04-11 10:28:10|163.92|163.84|163.92|163.84|163.92|163.84|163.87|163.79|16
1744367300000|2025-04-11 10:28:20|163.87|163.79|163.97|163.89|163.97|163.89|163.87|163.79|322
1744367310000|2025-04-11 10:28:30|163.92|163.84|163.97|163.89|163.97|163.89|163.92|163.79|3195
1744367320000|2025-04-11 10:28:40|164.02|163.94|164.07|163.94|164.07|163.99|164.02|163.94|373
1744367330000|2025-04-11 10:28:50|164.02||164.07||164.07||164.02||90
1744367340000|2025-04-11 10:29:00|164.02|163.89|164.07|163.99|164.07|163.99|164.02|163.89|8
1744367350000|2025-04-11 10:29:10|164.02|163.94|164.07|163.94|164.07|163.99|164.02|163.94|11
1744367360000|2025-04-11 10:29:20|164.02|163.89|163.97|163.89|164.07|163.89|163.97|163.89|97
1744367370000|2025-04-11 10:29:30|164.02|163.84|163.97|163.89|164.02|163.89|163.97|163.84|48
1744367380000|2025-04-11 10:29:40|163.92|163.84|163.87|163.79|163.92|163.89|163.87|163.79|28
1744367390000|2025-04-11 10:29:50|163.92|163.74|163.82|163.74|163.92|163.74|163.82|163.69|13
1744367400000|2025-04-11 10:30:00|163.87|163.69|163.77|163.64|163.87|163.74|163.72|163.64|13
1744367410000|2025-04-11 10:30:10|163.82|163.69|163.77|163.64|163.82|163.74|163.77|163.64|4
1744367420000|2025-04-11 10:30:20|163.72|163.69|163.62|163.54|163.77|163.69|163.62|163.54|631
1744367430000|2025-04-11 10:30:30|163.67|163.59|163.62|163.54|163.72|163.64|163.62|163.54|15
1744367440000|2025-04-11 10:30:40|163.57|163.44|163.62|163.49|163.62|163.49|163.57|163.44|11
1744367450000|2025-04-11 10:30:50|163.57|163.54|163.67|163.59|163.67|163.59|163.57|163.49|9
1744367460000|2025-04-11 10:31:00|163.62|163.54|163.62|163.54|163.67|163.59|163.62|163.54|4
1744367470000|2025-04-11 10:31:10||163.49||163.54||163.54||163.49|23
1744367480000|2025-04-11 10:31:20|163.67|163.59|163.87|163.79|163.87|163.79|163.67|163.59|171
1744367490000|2025-04-11 10:31:30|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.74|100
1744367500000|2025-04-11 10:31:40|163.82|163.74|163.82|163.74|163.87|163.74|163.82|163.74|18
1744367510000|2025-04-11 10:31:50|163.87|163.79|163.97|163.89|164.02|163.89|163.87|163.79|169
1744367520000|2025-04-11 10:32:00|164.02|163.94|163.97|163.89|164.02|163.94|163.97|163.89|16
1744367530000|2025-04-11 10:32:10|164.02||163.97||164.02||163.97||5
1744367540000|2025-04-11 10:32:20|164.02|163.94|164.12|163.99|164.12|164.04|164.02|163.94|200
1744367550000|2025-04-11 10:32:30|164.07|164.04|164.27|164.19|164.27|164.19|164.07|164.04|314
1744367560000|2025-04-11 10:32:40|164.32|164.24|164.32|164.24|164.37|164.24|164.27|164.24|140
1744367570000|2025-04-11 10:32:50|164.27|164.19|164.32|164.24|164.32|164.24|164.27|164.19|139
1744367580000|2025-04-11 10:33:00|164.37|164.19|164.32|164.24|164.37|164.24|164.27|164.19|28
1744367590000|2025-04-11 10:33:10|164.27|164.19|164.32|164.24|164.32|164.24|164.27|164.19|139
1744367600000|2025-04-11 10:33:20|164.37|164.29|164.37|164.29|164.42|164.29|164.37|164.24|24
1744367610000|2025-04-11 10:33:30|164.32|164.24|164.27|164.19|164.37|164.24|164.27|164.19|65
1744367620000|2025-04-11 10:33:40|164.32|164.24|164.32|164.24|164.37|164.24|164.32|164.19|3
1744367630000|2025-04-11 10:33:50|164.27|164.19|164.32|164.19|164.32|164.19|164.27|164.14|85
1744367640000|2025-04-11 10:34:00|164.27|164.24|164.32|164.24|164.32|164.24|164.27|164.24|0
1744367650000|2025-04-11 10:34:10|164.37|164.29|164.37|164.29|164.37|164.29|164.32|164.24|12
1744367660000|2025-04-11 10:34:20|164.32|164.24|164.27|164.19|164.32|164.24|164.27|164.14|83
1744367670000|2025-04-11 10:34:30|164.32|164.14|164.32|164.24|164.37|164.24|164.27|164.14|50
1744367680000|2025-04-11 10:34:40|164.37|164.29|164.42|164.29|164.42|164.34|164.37|164.29|242
1744367690000|2025-04-11 10:34:50|164.37|164.34|164.32|164.24|164.42|164.34|164.32|164.24|7
1744367700000|2025-04-11 10:35:00|164.27|164.19|164.37|164.24|164.37|164.24|164.27|164.19|48
1744367710000|2025-04-11 10:35:10|164.32|164.29|164.32|164.24|164.37|164.29|164.32|164.24|8
1744367720000|2025-04-11 10:35:20|164.37|164.29|164.37|164.29|164.37|164.29|164.32|164.24|12
1744367730000|2025-04-11 10:35:30|164.42|164.34|164.42|164.34|164.42|164.34|164.42|164.29|2
1744367740000|2025-04-11 10:35:40|164.47|164.39|164.67|164.59|164.72|164.64|164.47|164.39|400
1744367750000|2025-04-11 10:35:50|164.62|164.54|164.57|164.49|164.62|164.54|164.57|164.49|104
1744367760000|2025-04-11 10:36:00|164.52|164.44|164.62|164.49|164.62|164.49|164.52|164.44|121
1744367770000|2025-04-11 10:36:10|164.67|164.54|164.57|164.49|164.67|164.54|164.57|164.49|22
1744367780000|2025-04-11 10:36:20|164.62|164.54|164.67|164.59|164.72|164.59|164.57|164.54|142
1744367790000|2025-04-11 10:36:30|164.72|164.54|164.62|164.54|164.72|164.54|164.57|164.49|42
1744367800000|2025-04-11 10:36:40|164.57|164.49|164.57|164.49|164.57|164.54|164.57|164.49|13
1744367810000|2025-04-11 10:36:50|164.62|164.54|164.67|164.54|164.67|164.59|164.62|164.54|22
1744367820000|2025-04-11 10:37:00|164.62|164.49|164.62|164.49|164.62|164.54|164.57|164.49|78
1744367830000|2025-04-11 10:37:10|164.57||164.62||164.62||164.57||62
1744367840000|2025-04-11 10:37:20|164.52|164.54|164.52|164.39|164.52|164.54|164.52|164.39|95
1744367850000|2025-04-11 10:37:30|164.47|164.44|164.47|164.39|164.52|164.44|164.47|164.39|9
1744367860000|2025-04-11 10:37:40|164.52|164.44|164.57|164.44|164.57|164.49|164.52|164.39|186
1744367870000|2025-04-11 10:37:50|164.52|164.34|164.42|164.34|164.52|164.39|164.42|164.34|66
1744367880000|2025-04-11 10:38:00|164.47||164.47||164.47||164.42||2
1744367890000|2025-04-11 10:38:10|164.42|164.39|164.42|164.29|164.47|164.39|164.42|164.29|34
1744367900000|2025-04-11 10:38:20|164.47|164.34|164.32|164.24|164.47|164.39|164.32|164.19|215
1744367910000|2025-04-11 10:38:30|164.37|164.19|164.32|164.24|164.37|164.24|164.32|164.19|26
1744367920000|2025-04-11 10:38:40|164.27|164.19|164.37|164.29|164.37|164.29|164.27|164.19|78
1744367930000|2025-04-11 10:38:50|164.32|164.24|164.27|164.19|164.32|164.24|164.27|164.14|85
1744367940000|2025-04-11 10:39:00|164.32|164.14|164.32|164.24|164.32|164.24|164.32|164.14|141
1744367950000|2025-04-11 10:39:10|164.27|164.19|164.22|164.14|164.27|164.19|164.17|164.09|96
1744367960000|2025-04-11 10:39:20|164.17|164.09|164.17|164.09|164.17|164.09|164.12|164.04|24
1744367970000|2025-04-11 10:39:30|164.22|164.04|164.07|163.99|164.22|164.09|164.07|163.99|175
1744367980000|2025-04-11 10:39:40|164.02|163.94|164.07|163.99|164.07|163.99|164.02|163.89|52
1744367990000|2025-04-11 10:39:50|164.02|163.94|164.07|163.94|164.07|163.99|164.02|163.94|128
1744368000000|2025-04-11 10:40:00|164.02|163.99|164.02|163.94|164.02|163.99|163.97|163.89|44
1744368010000|2025-04-11 10:40:10|164.12|163.99|164.12|164.04|164.17|164.09|164.07|163.99|79
1744368020000|2025-04-11 10:40:20|164.17|164.09|164.12|164.04|164.17|164.09|164.12|164.04|8
1744368030000|2025-04-11 10:40:30|164.07|163.99|164.07|163.99|164.17|164.04|164.07|163.99|13
1744368040000|2025-04-11 10:40:40|164.02|163.89|163.92|163.84|164.02|163.89|163.92|163.84|26
1744368050000|2025-04-11 10:40:50|163.87|163.79|163.92|163.84|163.92|163.84|163.87|163.74|29
1744368060000|2025-04-11 10:41:00|163.87|163.79|163.92|163.79|163.92|163.84|163.87|163.74|10
1744368070000|2025-04-11 10:41:10|163.87|163.84|163.87|163.79|163.92|163.84|163.87|163.74|4
1744368080000|2025-04-11 10:41:20|163.82|163.74|163.77|163.69|163.82|163.74|163.77|163.64|65
1744368090000|2025-04-11 10:41:30|163.82|163.64|163.82|163.74|163.87|163.79|163.77|163.64|35
1744368100000|2025-04-11 10:41:40|163.87|163.69|163.72|163.64|163.87|163.69|163.67|163.59|66
1744368110000|2025-04-11 10:41:50|163.77|163.69|163.72|163.59|163.77|163.69|163.67|163.59|9
1744368120000|2025-04-11 10:42:00|163.67|163.64|163.62|163.49|163.67|163.64|163.62|163.49|84
1744368130000|2025-04-11 10:42:10|163.67|163.54|163.77|163.64|163.77|163.64|163.67|163.49|42
1744368140000|2025-04-11 10:42:20|163.72|163.59|163.82|163.74|163.82|163.74|163.67|163.59|91
1744368150000|2025-04-11 10:42:30|163.77|163.69|163.72|163.64|163.77|163.74|163.72|163.59|3
1744368160000|2025-04-11 10:42:40|163.77|163.59|163.77|163.69|163.77|163.69|163.77|163.59|0
1744368170000|2025-04-11 10:42:50|163.72|163.64|163.77|163.69|163.77|163.69|163.72|163.64|5
1744368180000|2025-04-11 10:43:00|163.82|163.74|163.82|163.74|163.87|163.79|163.77|163.69|63
1744368190000|2025-04-11 10:43:10|163.87|163.79|163.82|163.74|163.87|163.79|163.77|163.69|1
1744368200000|2025-04-11 10:43:20|163.87|163.69|163.77|163.64|163.87|163.69|163.72|163.64|2
1744368210000|2025-04-11 10:43:30|163.72|163.59|163.72|163.64|163.77|163.64|163.72|163.59|50
1744368220000|2025-04-11 10:43:40|163.67|163.59|163.77|163.69|163.77|163.69|163.67|163.59|2
1744368230000|2025-04-11 10:43:50|163.82|163.64|163.72|163.59|163.82|163.69|163.72|163.59|12
1744368240000|2025-04-11 10:44:00|163.67|163.54|163.67|163.54|163.72|163.64|163.67|163.54|26
1744368250000|2025-04-11 10:44:10|163.62|163.49|163.57|163.49|163.67|163.54|163.57|163.49|16
1744368260000|2025-04-11 10:44:20|163.62|163.44|163.57|163.44|163.62|163.44|163.52|163.44|4
1744368270000|2025-04-11 10:44:30|163.52|163.49|163.57|163.44|163.57|163.49|163.52|163.44|15
1744368280000|2025-04-11 10:44:40|163.52|163.49|163.57|163.44|163.57|163.49|163.52|163.39|2
1744368290000|2025-04-11 10:44:50|163.52|163.39|163.52|163.44|163.57|163.44|163.47|163.34|11
1744368300000|2025-04-11 10:45:00|163.57||163.52||163.57||163.52||28
1744368310000|2025-04-11 10:45:10|163.47|163.34|163.37|163.29|163.47|163.34|163.32|163.24|29
1744368320000|2025-04-11 10:45:20|163.42|163.34|163.47|163.39|163.47|163.39|163.37|163.29|97
1744368330000|2025-04-11 10:45:30|163.52|163.44|163.57|163.44|163.62|163.49|163.52|163.44|80
1744368340000|2025-04-11 10:45:40|163.52|163.49|163.52|163.39|163.57|163.49|163.47|163.39|11
1744368350000|2025-04-11 10:45:50|163.47|163.44|163.47|163.39|163.52|163.44|163.47|163.39|11
1744368360000|2025-04-11 10:46:00|163.52|163.44|163.42|163.34|163.57|163.49|163.42|163.34|10
1744368370000|2025-04-11 10:46:10|163.47|163.29|163.77|163.64|163.82|163.74|163.42|163.29|1190
1744368380000|2025-04-11 10:46:20|163.82|163.69|163.77|163.69|163.87|163.74|163.77|163.64|31
1744368390000|2025-04-11 10:46:30|163.82|163.64|163.87|163.79|163.97|163.89|163.82|163.64|556
1744368400000|2025-04-11 10:46:40|163.82|163.74|163.77|163.64|163.82|163.74|163.72|163.64|15
1744368410000|2025-04-11 10:46:50|163.72|163.59|163.72|163.59|163.77|163.59|163.72|163.59|62
1744368420000|2025-04-11 10:47:00|163.77|163.64|163.77|163.69|163.82|163.74|163.72|163.59|6
1744368430000|2025-04-11 10:47:10|163.82|163.64|163.77|163.69|163.82|163.69|163.77|163.64|0
1744368440000|2025-04-11 10:47:20|163.82|163.64|163.57|163.49|163.82|163.69|163.57|163.44|180
1744368450000|2025-04-11 10:47:30|163.52|163.44|163.52|163.44|163.57|163.49|163.47|163.39|104
1744368460000|2025-04-11 10:47:40|163.57|163.49|163.57|163.44|163.57|163.49|163.52|163.44|10
1744368470000|2025-04-11 10:47:50|163.52||163.52||163.57||163.52||1
1744368480000|2025-04-11 10:48:00|163.57|163.49|163.47|163.39|163.62|163.49|163.47|163.39|276
1744368490000|2025-04-11 10:48:10|163.52|163.34|163.47|163.34|163.52|163.44|163.47|163.34|0
1744368500000|2025-04-11 10:48:20|163.42|163.39|163.52|163.39|163.52|163.39|163.42|163.34|0
1744368510000|2025-04-11 10:48:30|163.47|163.44|163.57|163.44|163.57|163.49|163.47|163.44|10
1744368520000|2025-04-11 10:48:40|163.52|163.49|163.52|163.44|163.57|163.49|163.52|163.44|0
1744368530000|2025-04-11 10:48:50|163.57||163.52||163.57||163.52||0
1744368540000|2025-04-11 10:49:00|163.57|163.54|163.62|163.49|163.62|163.54|163.52|163.49|46
1744368550000|2025-04-11 10:49:10|163.57|163.54|163.62|163.49|163.62|163.54|163.57|163.44|19
1744368560000|2025-04-11 10:49:20|163.57|163.54|163.62|163.49|163.62|163.54|163.57|163.49|10
1744368570000|2025-04-11 10:49:30|163.57|163.54|163.57|163.49|163.62|163.54|163.57|163.49|2
1744368580000|2025-04-11 10:49:40|163.52|163.44|163.47|163.39|163.57|163.44|163.47|163.39|10
1744368590000|2025-04-11 10:49:50|163.42|163.34|163.42|163.29|163.52|163.39|163.42|163.29|3
1744368600000|2025-04-11 10:50:00|163.37|163.24|163.22|163.14|163.37|163.24|163.22|163.09|16
1744368610000|2025-04-11 10:50:10|163.17|163.09|163.07|162.99|163.22|163.09|163.07|162.99|66
1744368620000|2025-04-11 10:50:20|163.17|163.04|163.07|162.99|163.17|163.09|163.07|162.99|197
1744368630000|2025-04-11 10:50:30|163.12|163.04|163.07|162.99|163.12|163.04|163.02|162.94|9
1744368640000|2025-04-11 10:50:40|163.02|162.94|163.02|162.94|163.07|162.94|163.02|162.89|4
1744368650000|2025-04-11 10:50:50|163.07||163.02||163.07||163.02||5
1744368660000|2025-04-11 10:51:00|162.97|162.89|163.07|162.99|163.07|162.99|162.97|162.89|457
1744368670000|2025-04-11 10:51:10|163.12|162.94|162.97|162.89|163.12|162.99|162.97|162.89|10
1744368680000|2025-04-11 10:51:20|163.02|162.84|162.97|162.89|163.02|162.89|162.97|162.84|7
1744368690000|2025-04-11 10:51:30|163.02|162.94|162.97|162.84|163.02|162.94|162.97|162.84|43
1744368700000|2025-04-11 10:51:40|162.92|162.89|163.02|162.89|163.02|162.89|162.92|162.84|14
1744368710000|2025-04-11 10:51:50|162.97|162.84|163.02|162.94|163.07|162.94|162.97|162.84|5
1744368720000|2025-04-11 10:52:00|163.07|162.99|163.12|163.04|163.17|163.09|163.07|162.94|20
1744368730000|2025-04-11 10:52:10|163.17|162.99|163.17|163.04|163.22|163.14|163.17|162.99|27
1744368740000|2025-04-11 10:52:20|163.22|163.09|163.27|163.14|163.32|163.19|163.17|163.04|20
1744368750000|2025-04-11 10:52:30|163.32|163.19|163.17|163.09|163.32|163.19|163.17|163.09|40
1744368760000|2025-04-11 10:52:40|163.22|163.14|163.22|163.09|163.22|163.14|163.17|163.09|11
1744368770000|2025-04-11 10:52:50|163.12|163.14|163.12|163.04|163.12|163.14|163.12|163.04|112
1744368780000|2025-04-11 10:53:00|163.17|163.09|163.22|163.09|163.27|163.19|163.12|163.04|480
1744368790000|2025-04-11 10:53:10|163.27|163.14|163.27|163.14|163.27|163.14|163.22|163.14|58
1744368800000|2025-04-11 10:53:20|163.32|163.19|163.37|163.29|163.37|163.29|163.27|163.19|34
1744368810000|2025-04-11 10:53:30|163.42|163.24|163.42|163.29|163.42|163.29|163.42|163.24|132
1744368820000|2025-04-11 10:53:40|163.37|163.34|163.57|163.44|163.57|163.44|163.37|163.34|25
1744368830000|2025-04-11 10:53:50|163.52|163.39|163.57|163.49|163.57|163.49|163.47|163.39|15
1744368840000|2025-04-11 10:54:00|163.52|163.44|163.57|163.49|163.62|163.49|163.52|163.44|4
1744368850000|2025-04-11 10:54:10|163.52|163.44|163.47|163.39|163.52|163.44|163.47|163.39|11
1744368860000|2025-04-11 10:54:20|163.52|163.44|163.52|163.44|163.57|163.44|163.47|163.44|9
1744368870000|2025-04-11 10:54:30|163.57|163.39|163.57|163.49|163.57|163.49|163.52|163.39|0
1744368880000|2025-04-11 10:54:40|163.62|163.54|163.62|163.54|163.62|163.54|163.57|163.54|67
1744368890000|2025-04-11 10:54:50|163.57|163.49|163.62|163.54|163.62|163.54|163.57|163.49|15
1744368900000|2025-04-11 10:55:00|163.67|163.49|163.72|163.59|163.72|163.59|163.67|163.49|2
1744368910000|2025-04-11 10:55:10|163.67|163.64|163.72|163.64|163.77|163.64|163.67|163.59|0
1744368920000|2025-04-11 10:55:20|163.77|163.69|163.72|163.64|163.77|163.69|163.72|163.64|2
1744368930000|2025-04-11 10:55:30|163.67|163.59|163.62|163.54|163.67|163.59|163.62|163.49|10
1744368940000|2025-04-11 10:55:40|163.57|163.49|163.62|163.54|163.67|163.54|163.57|163.49|6
1744368950000|2025-04-11 10:55:50|163.67||163.62||163.67||163.62||0
1744368960000|2025-04-11 10:56:00|163.67|163.59|163.67|163.54|163.67|163.59|163.62|163.49|4
1744368970000|2025-04-11 10:56:10|163.62|163.49|163.57|163.49|163.67|163.54|163.57|163.49|0
1744368980000|2025-04-11 10:56:20|163.62|163.54|163.57|163.44|163.62|163.54|163.52|163.44|0
1744368990000|2025-04-11 10:56:30|163.52|163.49|163.47|163.39|163.57|163.49|163.47|163.34|6
1744369000000|2025-04-11 10:56:40|163.42|163.34|163.52|163.39|163.52|163.39|163.42|163.34|2
1744369010000|2025-04-11 10:56:50|163.47|163.44|163.62|163.54|163.62|163.54|163.47|163.44|38
1744369020000|2025-04-11 10:57:00|163.57|163.49|163.62|163.54|163.62|163.54|163.57|163.49|2
1744369030000|2025-04-11 10:57:10|163.57|163.49|163.57|163.44|163.57|163.49|163.52|163.39|12
1744369040000|2025-04-11 10:57:20|163.52|163.39|163.52|163.44|163.52|163.44|163.47|163.34|30
1744369050000|2025-04-11 10:57:30|163.57|163.39|163.57|163.44|163.57|163.44|163.52|163.39|1
1744369060000|2025-04-11 10:57:40|163.52|163.49|163.47|163.39|163.52|163.49|163.47|163.34|3
1744369070000|2025-04-11 10:57:50|163.52|163.34|163.52|163.39|163.52|163.39|163.47|163.34|1
1744369080000|2025-04-11 10:58:00|163.47|163.44|163.47|163.34|163.52|163.44|163.47|163.34|0
1744369090000|2025-04-11 10:58:10|163.42|163.29|163.47|163.34|163.52|163.39|163.42|163.29|56
1744369100000|2025-04-11 10:58:20|163.42|163.39|163.47|163.34|163.47|163.39|163.42|163.34|2
1744369110000|2025-04-11 10:58:30|163.42|163.39|163.42|163.34|163.52|163.39|163.42|163.34|5
1744369120000|2025-04-11 10:58:40|163.47|163.39|163.42|163.34|163.47|163.39|163.42|163.29|2
1744369130000|2025-04-11 10:58:50||163.29||163.34||163.34||163.29|0
1744369140000|2025-04-11 10:59:00|163.37|163.29|163.37|163.29|163.42|163.34|163.37|163.24|6
1744369150000|2025-04-11 10:59:10|163.42||163.37||163.42||163.37||0
1744369160000|2025-04-11 10:59:20|163.42|163.24|163.27|163.19|163.42|163.29|163.27|163.14|11
1744369170000|2025-04-11 10:59:30|163.32|163.24|163.37|163.24|163.37|163.29|163.32|163.19|8
1744369180000|2025-04-11 10:59:40|163.32|163.19|163.37|163.24|163.37|163.29|163.32|163.19|2
1744369190000|2025-04-11 10:59:50|163.42|163.29|163.42|163.34|163.42|163.34|163.37|163.29|0
1744369200000|2025-04-11 11:00:00|163.47|163.29|163.42|163.29|163.47|163.34|163.37|163.29|46
1744369210000|2025-04-11 11:00:10|163.37|163.24|163.32|163.24|163.42|163.29|163.32|163.19|2
1744369220000|2025-04-11 11:00:20|163.37|163.19|163.32|163.19|163.37|163.19|163.27|163.14|2
1744369230000|2025-04-11 11:00:30|163.27|163.14|163.42|163.34|163.47|163.39|163.27|163.14|8
1744369240000|2025-04-11 11:00:40|163.47|163.44|163.37|163.29|163.52|163.44|163.37|163.24|6
1744369250000|2025-04-11 11:00:50|163.42|163.24|163.42|163.34|163.42|163.34|163.37|163.24|8
1744369260000|2025-04-11 11:01:00|163.47|163.39|163.47|163.39|163.47|163.39|163.47|163.34|5
1744369270000|2025-04-11 11:01:10|163.42|163.34|163.47|163.39|163.52|163.39|163.42|163.34|8
1744369280000|2025-04-11 11:01:20|163.42|163.34|163.32|163.24|163.42|163.34|163.32|163.24|2
1744369290000|2025-04-11 11:01:30|163.37|163.29|163.32|163.24|163.37|163.29|163.32|163.19|22
1744369300000|2025-04-11 11:01:40|163.37|163.29|163.42|163.29|163.42|163.34|163.37|163.24|8
1744369310000|2025-04-11 11:01:50|163.37|163.24|163.22|163.14|163.37|163.24|163.22|163.09|13
1744369320000|2025-04-11 11:02:00|163.17|163.09|163.17|163.04|163.17|163.09|163.12|163.04|13
1744369330000|2025-04-11 11:02:10|163.12|163.09|163.07|162.94|163.17|163.09|163.02|162.94|9
1744369340000|2025-04-11 11:02:20|163.02|162.89|162.92|162.84|163.07|162.99|162.92|162.84|19
1744369350000|2025-04-11 11:02:30|162.87|162.79|162.87|162.79|162.92|162.84|162.87|162.79|21
1744369360000|2025-04-11 11:02:40|162.82|162.74|162.87|162.79|162.87|162.79|162.82|162.74|26
1744369370000|2025-04-11 11:02:50|162.82|162.74|162.87|162.79|162.87|162.79|162.82|162.74|9
1744369380000|2025-04-11 11:03:00|162.92|162.84|162.92|162.84|162.97|162.89|162.92|162.79|61
1744369390000|2025-04-11 11:03:10|162.97|162.89|162.92|162.84|162.97|162.89|162.92|162.79|4
1744369400000|2025-04-11 11:03:20|162.87|162.74|162.77|162.69|162.87|162.74|162.77|162.69|64
1744369410000|2025-04-11 11:03:30|162.82|162.64|162.77|162.69|162.82|162.69|162.72|162.64|4
1744369420000|2025-04-11 11:03:40|162.82|162.74|162.82|162.74|162.87|162.74|162.77|162.64|29
1744369430000|2025-04-11 11:03:50|162.87|162.69|162.77|162.64|162.87|162.69|162.72|162.64|12
1744369440000|2025-04-11 11:04:00|162.82|162.69|162.82|162.69|162.82|162.69|162.82|162.64|15
1744369450000|2025-04-11 11:04:10|162.77|162.74|162.77|162.69|162.82|162.74|162.77|162.69|8
1744369460000|2025-04-11 11:04:20|162.82|162.64|162.82|162.69|162.82|162.69|162.67|162.59|2
1744369470000|2025-04-11 11:04:30|162.87|162.74|162.82|162.74|162.87|162.74|162.82|162.74|1
1744369480000|2025-04-11 11:04:40|162.87|162.79|162.87|162.79|162.87|162.79|162.82|162.79|3
1744369490000|2025-04-11 11:04:50|162.92|162.84|162.87|162.79|162.92|162.84|162.82|162.74|61
1744369500000|2025-04-11 11:05:00|162.92|162.84|162.97|162.84|163.02|162.89|162.92|162.84|22
1744369510000|2025-04-11 11:05:10|162.92|162.89|162.92|162.79|162.97|162.89|162.92|162.79|1
1744369520000|2025-04-11 11:05:20|162.87|162.84|162.92|162.84|162.92|162.84|162.87|162.84|3
1744369530000|2025-04-11 11:05:30|162.87|162.79|162.87|162.79|162.92|162.79|162.87|162.74|23
1744369540000|2025-04-11 11:05:40||162.74||162.79||162.79||162.74|1
1744369550000|2025-04-11 11:05:50|162.82|162.74|162.77|162.69|162.82|162.74|162.77|162.69|9
1744369560000|2025-04-11 11:06:00|162.72|162.64|162.72|162.64|162.82|162.69|162.72|162.64|36
1744369570000|2025-04-11 11:06:10|162.77|162.59|162.72|162.59|162.77|162.64|162.72|162.59|51
1744369580000|2025-04-11 11:06:20|162.67|162.54|162.72|162.64|162.72|162.64|162.62|162.54|5
1744369590000|2025-04-11 11:06:30|162.77|162.69|162.87|162.74|162.87|162.74|162.77|162.69|2
1744369600000|2025-04-11 11:06:40|162.82|162.79|162.87|162.79|162.87|162.79|162.82|162.69|0
1744369610000|2025-04-11 11:06:50|162.92|162.89|162.97|162.89|162.97|162.89|162.87|162.79|10
1744369620000|2025-04-11 11:07:00|163.02|162.94|163.07|162.99|163.12|163.04|163.02|162.89|11
1744369630000|2025-04-11 11:07:10|163.12|163.04|163.07|162.99|163.17|163.04|163.07|162.99|3
1744369640000|2025-04-11 11:07:20|163.12|163.04|163.07|162.99|163.12|163.04|163.02|162.89|3
1744369650000|2025-04-11 11:07:30|163.12|162.94|163.12|163.04|163.17|163.04|163.07|162.94|0
1744369660000|2025-04-11 11:07:40|163.17|162.99|163.27|163.19|163.27|163.19|163.17|162.99|0
1744369670000|2025-04-11 11:07:50|163.32|163.14|163.27|163.14|163.32|163.19|163.27|163.14|5
1744369680000|2025-04-11 11:08:00|163.22|163.09|163.17|163.04|163.22|163.09|163.12|163.04|4
1744369690000|2025-04-11 11:08:10|163.12|163.09|163.12|163.04|163.17|163.09|163.12|163.04|1
1744369700000|2025-04-11 11:08:20|163.07|162.99|163.07|162.99|163.12|162.99|163.07|162.94|1
1744369710000|2025-04-11 11:08:30|163.12|163.04|163.17|163.04|163.17|163.04|163.12|162.99|2
1744369720000|2025-04-11 11:08:40|163.22|163.09|163.17|163.09|163.22|163.09|163.17|163.04|10
1744369730000|2025-04-11 11:08:50|163.22|163.14|163.17|163.09|163.22|163.14|163.17|163.04|2
1744369740000|2025-04-11 11:09:00|163.22|163.04|163.17|163.04|163.22|163.09|163.17|163.04|2
1744369750000|2025-04-11 11:09:10|163.22|163.09|163.17|163.09|163.22|163.09|163.17|163.04|0
1744369760000|2025-04-11 11:09:20||163.04||163.09||163.09||163.04|0
1744369770000|2025-04-11 11:09:30|163.12|163.04|163.17|163.04|163.22|163.14|163.12|163.04|14
1744369780000|2025-04-11 11:09:40|163.22|163.09|163.22|163.14|163.27|163.19|163.22|163.09|10
1744369790000|2025-04-11 11:09:50|163.27|163.19|163.27|163.19|163.32|163.19|163.22|163.14|2
1744369800000|2025-04-11 11:10:00|163.22|163.14|163.22|163.09|163.27|163.19|163.22|163.09|5
1744369810000|2025-04-11 11:10:10|163.27|163.14|163.27|163.14|163.32|163.19|163.22|163.14|58
1744369820000|2025-04-11 11:10:20|163.22|163.19|163.27|163.19|163.27|163.19|163.22|163.19|2
1744369830000|2025-04-11 11:10:30|163.32|163.24|163.32|163.24|163.32|163.24|163.32|163.24|0
1744369840000|2025-04-11 11:10:40|163.27|163.19|163.37|163.24|163.37|163.29|163.27|163.19|7
1744369850000|2025-04-11 11:10:50|163.32|163.29|163.32|163.24|163.37|163.29|163.32|163.24|1
1744369860000|2025-04-11 11:11:00|163.27|163.19|163.22|163.09|163.27|163.19|163.22|163.09|22
1744369870000|2025-04-11 11:11:10|163.17|163.14|163.17|163.04|163.17|163.14|163.17|163.04|0
1744369880000|2025-04-11 11:11:20|163.12|163.09|163.12|162.99|163.17|163.09|163.07|162.99|4
1744369890000|2025-04-11 11:11:30|163.07|162.94|163.12|163.04|163.12|163.04|163.02|162.94|3
1744369900000|2025-04-11 11:11:40|163.17|163.09|163.12|163.04|163.17|163.09|163.12|163.04|15
1744369910000|2025-04-11 11:11:50|163.17||163.12||163.17||163.12||0
1744369920000|2025-04-11 11:12:00|163.17|162.99|163.07|162.99|163.17|163.04|163.02|162.94|9
1744369930000|2025-04-11 11:12:10|163.12|163.04|163.12|162.99|163.12|163.04|163.07|162.99|10
1744369940000|2025-04-11 11:12:20|163.07|162.94|163.07|162.99|163.07|162.99|163.02|162.94|2
1744369950000|2025-04-11 11:12:30|163.12|163.04|163.12|162.99|163.12|163.04|163.07|162.99|3
1744369960000|2025-04-11 11:12:40|163.07|163.04|163.17|163.04|163.17|163.09|163.07|162.99|55
1744369970000|2025-04-11 11:12:50|163.12|162.99|163.12|163.04|163.12|163.04|163.12|162.99|5
1744369980000|2025-04-11 11:13:00|163.07|162.99|163.07|162.99|163.07|163.04|163.07|162.99|2
1744369990000|2025-04-11 11:13:10|163.12||163.07||163.12||163.07||0
1744370000000|2025-04-11 11:13:20|163.12|163.04|163.12|163.04|163.17|163.04|163.07|163.04|3
1744370010000|2025-04-11 11:13:30|163.17|163.09|163.07|162.94|163.17|163.09|163.02|162.89|18
1744370020000|2025-04-11 11:13:40||162.99||162.99||162.99||162.94|1
1744370030000|2025-04-11 11:13:50|163.02|162.94|163.02|162.94|163.07|162.99|163.02|162.94|1
1744370040000|2025-04-11 11:14:00|163.07|162.99|163.12|162.99|163.12|162.99|163.02|162.94|10
1744370050000|2025-04-11 11:14:10|163.07|163.04|163.02|162.94|163.07|163.04|163.02|162.94|59
1744370060000|2025-04-11 11:14:20|162.97|162.89|162.97|162.89|162.97|162.89|162.97|162.84|1
1744370070000|2025-04-11 11:14:30|163.02|162.84|163.02|162.89|163.07|162.94|162.97|162.84|3
1744370080000|2025-04-11 11:14:40|162.97|162.94|163.02|162.94|163.02|162.94|162.97|162.89|0
1744370090000|2025-04-11 11:14:50|162.97|162.89|162.97|162.84|163.02|162.94|162.97|162.84|5
1744370100000|2025-04-11 11:15:00|162.92|162.79|162.92|162.84|162.92|162.84|162.87|162.79|3
1744370110000|2025-04-11 11:15:10|162.97||162.97||162.97||162.92||2
1744370120000|2025-04-11 11:15:20|162.92|162.89|162.87|162.74|162.97|162.89|162.87|162.74|1
1744370130000|2025-04-11 11:15:30|162.82|162.69|162.77|162.69|162.87|162.74|162.77|162.69|8
1744370140000|2025-04-11 11:15:40|162.82|162.64|162.67|162.59|162.82|162.69|162.67|162.59|9
1744370150000|2025-04-11 11:15:50|162.62|162.54|162.62|162.54|162.62|162.59|162.62|162.54|0
1744370160000|2025-04-11 11:16:00|162.67|162.59|162.62|162.54|162.67|162.59|162.62|162.49|6
1744370170000|2025-04-11 11:16:10|162.67|162.59|162.62|162.54|162.67|162.59|162.62|162.49|5
1744370180000|2025-04-11 11:16:20|162.57|162.49|162.62|162.49|162.62|162.54|162.57|162.49|6
1744370190000|2025-04-11 11:16:30|162.57|162.44|162.47|162.39|162.62|162.44|162.47|162.39|6
1744370200000|2025-04-11 11:16:40|162.52|162.44|162.47|162.39|162.52|162.44|162.47|162.39|7
1744370210000|2025-04-11 11:16:50|162.52|162.44|162.57|162.44|162.57|162.44|162.52|162.39|10
1744370220000|2025-04-11 11:17:00|162.52|162.49|162.62|162.49|162.62|162.49|162.52|162.49|1
1744370230000|2025-04-11 11:17:10|162.57|162.44|162.57|162.49|162.62|162.54|162.57|162.44|4
1744370240000|2025-04-11 11:17:20|162.62|162.54|162.62|162.54|162.67|162.54|162.62|162.54|2
1744370250000|2025-04-11 11:17:30|162.67|162.49|162.67|162.54|162.72|162.64|162.67|162.49|1
1744370260000|2025-04-11 11:17:40|162.62|162.59|162.57|162.49|162.67|162.59|162.57|162.49|26
1744370270000|2025-04-11 11:17:50|162.62|162.54|162.67|162.59|162.67|162.59|162.57|162.54|102
1744370280000|2025-04-11 11:18:00|162.72|162.54|162.52|162.44|162.72|162.54|162.52|162.39|7
1744370290000|2025-04-11 11:18:10|162.57|162.49|162.57|162.49|162.62|162.49|162.57|162.44|11
1744370300000|2025-04-11 11:18:20|162.62||162.57||162.62||162.57||5
1744370310000|2025-04-11 11:18:30|162.62|162.54|162.62|162.49|162.62|162.54|162.62|162.49|4
1744370320000|2025-04-11 11:18:40|162.67|162.54|162.52|162.44|162.67|162.59|162.52|162.44|9
1744370330000|2025-04-11 11:18:50|162.57|162.49|162.52|162.39|162.57|162.49|162.52|162.39|3
1744370340000|2025-04-11 11:19:00|162.47|162.44|162.52|162.44|162.57|162.44|162.47|162.44|0
1744370350000|2025-04-11 11:19:10|162.57|162.39|162.52|162.39|162.57|162.44|162.47|162.39|9
1744370360000|2025-04-11 11:19:20|162.47|162.44|162.47|162.39|162.52|162.44|162.47|162.39|0
1744370370000|2025-04-11 11:19:30|162.42|162.34|162.42|162.34|162.47|162.34|162.37|162.29|44
1744370380000|2025-04-11 11:19:40|162.47|162.29|162.37|162.29|162.47|162.34|162.37|162.29|1
1744370390000|2025-04-11 11:19:50|162.42|162.34|162.42|162.29|162.42|162.34|162.42|162.29|3
1744370400000|2025-04-11 11:20:00|162.47|162.34|162.42|162.29|162.47|162.39|162.42|162.29|8
1744370410000|2025-04-11 11:20:10||162.34||162.34||162.34||162.29|3
1744370420000|2025-04-11 11:20:20|162.37|162.29|162.37|162.24|162.42|162.34|162.37|162.24|17
1744370430000|2025-04-11 11:20:30|162.32||162.37||162.37||162.32||27
1744370440000|2025-04-11 11:20:40|162.32|162.29|162.32|162.24|162.32|162.29|162.32|162.24|2
1744370450000|2025-04-11 11:20:50||162.19||162.19||162.19||162.19|2
1744370460000|2025-04-11 11:21:00|162.27|162.24|162.32|162.19|162.32|162.24|162.27|162.19|60
1744370470000|2025-04-11 11:21:10|162.37|162.24|162.27|162.14|162.37|162.24|162.27|162.14|0
1744370480000|2025-04-11 11:21:20|162.32|162.19|162.37|162.24|162.37|162.29|162.32|162.19|0
1744370500000|2025-04-11 11:21:40||162.29||162.24||162.29||162.24|8
1744370510000|2025-04-11 11:21:50||162.29||162.24||162.29||162.24|0
1744370520000|2025-04-11 11:22:00|162.32|162.14|162.12|162.04|162.32|162.14|162.12|162.04|20
1744370530000|2025-04-11 11:22:10|162.17|161.99|162.17|162.04|162.17|162.09|162.12|161.99|0
1744370540000|2025-04-11 11:22:20|162.07|162.09|162.12|161.99|162.12|162.09|162.07|161.99|19
1744370550000|2025-04-11 11:22:30|162.07|162.04|162.12|161.99|162.12|162.04|162.07|161.99|14
1744370560000|2025-04-11 11:22:40|162.17|162.04|162.17|162.04|162.17|162.09|162.17|161.99|176
1744370570000|2025-04-11 11:22:50|162.12|161.99|162.12|161.99|162.17|162.04|162.12|161.99|10
1744370580000|2025-04-11 11:23:00|162.07|161.94|162.12|161.99|162.12|162.04|162.02|161.94|1
1744370590000|2025-04-11 11:23:10|162.07|162.04|162.12|161.99|162.12|162.04|162.07|161.99|0
1744370600000|2025-04-11 11:23:20|162.17|162.04|162.17|162.09|162.22|162.14|162.17|161.99|41
1744370610000|2025-04-11 11:23:30|162.22|162.04|162.22|162.09|162.22|162.09|162.22|162.04|7
1744370620000|2025-04-11 11:23:40|162.17||162.22||162.22||162.17||17
1744370630000|2025-04-11 11:23:50|162.17||162.22||162.22||162.17||12
1744370640000|2025-04-11 11:24:00|162.27|162.14|162.22|162.09|162.27|162.14|162.22|162.09|0
1744370650000|2025-04-11 11:24:10|162.27|162.14|162.22|162.14|162.27|162.14|162.22|162.14|0
1744370660000|2025-04-11 11:24:20|162.27|162.19|162.27|162.14|162.27|162.19|162.22|162.14|2
1744370670000|2025-04-11 11:24:30|162.32|162.19|162.32|162.19|162.32|162.19|162.32|162.19|0
1744370680000|2025-04-11 11:24:40|162.37|162.24|162.32|162.24|162.37|162.24|162.32|162.24|0
1744370690000|2025-04-11 11:24:50|162.27|162.19|162.32|162.19|162.32|162.19|162.27|162.14|10
1744370700000|2025-04-11 11:25:00|162.27||162.32||162.32||162.27||1
1744370710000|2025-04-11 11:25:10|162.27||162.27||162.32||162.27||0
1744370720000|2025-04-11 11:25:20|162.32||162.27||162.32||162.27||0
1744370730000|2025-04-11 11:25:30|162.22|162.14|162.12|162.04|162.22|162.14|162.12|162.04|14
1744370740000|2025-04-11 11:25:40|162.07|161.99|162.12|161.99|162.12|161.99|162.07|161.99|14
1744370750000|2025-04-11 11:25:50|162.17|162.04|162.17|162.04|162.17|162.04|162.17|162.04|2
1744370760000|2025-04-11 11:26:00|162.22|162.09|162.12|161.99|162.22|162.09|162.12|161.99|3
1744370770000|2025-04-11 11:26:10|162.17|162.04|162.27|162.14|162.27|162.14|162.17|162.04|14
1744370780000|2025-04-11 11:26:20|162.22|162.09|162.22|162.09|162.27|162.14|162.22|162.09|524
1744370790000|2025-04-11 11:26:30|162.17|162.14|162.22|162.09|162.22|162.14|162.17|162.09|1
1744370800000|2025-04-11 11:26:40|162.17|162.04|162.12|162.04|162.22|162.04|162.12|162.04|9
1744370810000|2025-04-11 11:26:50|162.07|161.99|162.27|162.14|162.27|162.14|162.07|161.99|12
1744370820000|2025-04-11 11:27:00|162.32|162.19|162.27|162.14|162.32|162.24|162.22|162.09|2
1744370830000|2025-04-11 11:27:10|162.22|162.19|162.27|162.19|162.32|162.19|162.22|162.14|1
1744370840000|2025-04-11 11:27:20|162.32|162.24|162.32|162.24|162.32|162.24|162.27|162.24|64
1744370850000|2025-04-11 11:27:30|162.37|162.19|162.37|162.24|162.37|162.29|162.32|162.19|19
1744370860000|2025-04-11 11:27:40|162.32|162.19|162.32|162.24|162.37|162.24|162.32|162.19|1
1744370870000|2025-04-11 11:27:50|162.37|162.19|162.32|162.19|162.37|162.19|162.27|162.14|9
1744370880000|2025-04-11 11:28:00|162.27|162.14|162.22|162.09|162.27|162.14|162.17|162.09|13
1744370890000|2025-04-11 11:28:10|162.17|162.04|162.17|162.04|162.17|162.04|162.12|162.04|2
1744370900000|2025-04-11 11:28:20|162.12|162.09|162.12|161.99|162.17|162.09|162.12|161.99|8
1744370910000|2025-04-11 11:28:30|162.17|162.04|162.17|162.04|162.17|162.04|162.12|161.99|3
1744370920000|2025-04-11 11:28:40|162.12|161.99|162.17|162.09|162.17|162.09|162.12|161.99|3
1744370930000|2025-04-11 11:28:50|162.12|162.04|162.12|162.04|162.12|162.09|162.12|162.04|0
1744370940000|2025-04-11 11:29:00|162.07|161.99|162.07|161.94|162.12|162.04|162.07|161.94|6
1744370950000|2025-04-11 11:29:10|162.02|161.89|162.02|161.94|162.07|161.99|162.02|161.89|44
1744370960000|2025-04-11 11:29:20|162.07|161.89|162.02|161.89|162.07|161.94|162.02|161.89|7
1744370970000|2025-04-11 11:29:30|161.97|161.94|162.02|161.89|162.02|161.94|161.97|161.89|4
1744370980000|2025-04-11 11:29:40|161.97|161.84|161.92|161.84|161.97|161.84|161.92|161.79|4
1744370990000|2025-04-11 11:29:50|161.97||161.97||161.97||161.97||0
1744371000000|2025-04-11 11:30:00|161.92|161.89|162.02|161.89|162.02|161.89|161.92|161.79|20
1744371010000|2025-04-11 11:30:10|161.97|161.84|162.02|161.89|162.02|161.89|161.97|161.84|2
1744371020000|2025-04-11 11:30:20|162.07|161.94|162.02|161.89|162.07|161.94|162.02|161.89|2
1744371030000|2025-04-11 11:30:30|162.07|161.94|162.02|161.89|162.07|161.94|162.02|161.89|2
1744371040000|2025-04-11 11:30:40|161.97|161.94|162.02|161.94|162.07|161.94|161.97|161.89|20
1744371050000|2025-04-11 11:30:50|162.07|161.89|162.12|161.99|162.12|161.99|162.07|161.89|0
1744371060000|2025-04-11 11:31:00|162.07|161.94|162.07|161.94|162.07|161.94|162.07|161.94|0
1744371070000|2025-04-11 11:31:10|162.12|161.99|162.12|161.99|162.12|162.04|162.07|161.99|4
1744371080000|2025-04-11 11:31:20|162.07|161.94|162.07|161.94|162.07|161.99|162.02|161.94|0
1744371090000|2025-04-11 11:31:30|162.02|161.89|161.97|161.89|162.07|161.89|161.97|161.89|8
1744371100000|2025-04-11 11:31:40|162.02|161.94|161.97|161.84|162.02|161.94|161.97|161.84|1
1744371110000|2025-04-11 11:31:50|161.92|161.89|161.87|161.79|161.97|161.89|161.87|161.79|55
1744371120000|2025-04-11 11:32:00|161.92|161.84|161.92|161.84|161.92|161.84|161.92|161.79|7
1744371130000|2025-04-11 11:32:10|161.97|161.79|161.87|161.74|161.97|161.84|161.87|161.74|1
1744371140000|2025-04-11 11:32:20|161.92|161.79|161.92|161.79|161.92|161.79|161.92|161.79|0
1744371150000|2025-04-11 11:32:30||161.84||161.79||161.84||161.79|9
1744371160000|2025-04-11 11:32:40|161.97|161.84|161.97|161.84|161.97|161.89|161.97|161.84|2
1744371170000|2025-04-11 11:32:50|162.02|161.89|162.02|161.94|162.02|161.94|162.02|161.89|3
1744371180000|2025-04-11 11:33:00||161.89||161.89||161.94||161.89|0
1744371190000|2025-04-11 11:33:10|162.07|161.94|162.02|161.89|162.07|161.94|161.92|161.79|13
1744371200000|2025-04-11 11:33:20|161.97|161.79|161.97|161.84|161.97|161.84|161.92|161.79|2
1744371210000|2025-04-11 11:33:30|162.02|161.89|162.02|161.89|162.02|161.94|161.97|161.84|10
1744371220000|2025-04-11 11:33:40|161.97|161.84|161.87|161.79|161.97|161.84|161.87|161.79|30
1744371230000|2025-04-11 11:33:50|161.82|161.74|161.82|161.74|161.82|161.79|161.82|161.74|0
1744371240000|2025-04-11 11:34:00|161.87|161.79|162.02|161.89|162.02|161.89|161.87|161.79|46
1744371250000|2025-04-11 11:34:10|162.07|161.94|162.12|161.99|162.12|161.99|162.02|161.89|3
1744371260000|2025-04-11 11:34:20|162.07|161.94|162.07|161.99|162.17|162.04|162.07|161.94|20
1744371270000|2025-04-11 11:34:30|162.02|161.94|162.07|161.99|162.07|161.99|162.02|161.94|0
1744371280000|2025-04-11 11:34:40||161.94||161.94||161.99||161.94|0
1744371290000|2025-04-11 11:34:50|162.12|161.99|162.12|162.04|162.12|162.04|162.12|161.99|0
1744371300000|2025-04-11 11:35:00|162.07|161.99|161.97|161.84|162.07|161.99|161.97|161.84|44
1744371310000|2025-04-11 11:35:10||161.79||161.84||161.89||161.79|8
1744371320000|2025-04-11 11:35:20|161.92|161.89|161.97|161.84|161.97|161.89|161.92|161.79|18
1744371330000|2025-04-11 11:35:30|162.02|161.89|162.02|161.89|162.02|161.94|162.02|161.84|7
1744371340000|2025-04-11 11:35:40|161.97|161.84|161.97|161.84|162.02|161.84|161.97|161.84|0
1744371350000|2025-04-11 11:35:50|162.02|161.89|162.07|161.99|162.12|161.99|162.02|161.89|0
1744371360000|2025-04-11 11:36:00|162.12|162.04|162.12|161.99|162.12|162.04|162.12|161.99|10
1744371370000|2025-04-11 11:36:10|162.07|161.94|162.17|162.04|162.17|162.04|162.07|161.94|0
1744371380000|2025-04-11 11:36:20|162.12|161.99|162.17|162.09|162.17|162.09|162.12|161.99|2
1744371390000|2025-04-11 11:36:30|||||||||3
1744371400000|2025-04-11 11:36:40|162.22|162.14|162.17|162.09|162.22|162.14|162.17|162.09|6
1744371410000|2025-04-11 11:36:50|162.12|162.04|162.17|162.09|162.22|162.09|162.12|162.04|11
1744371420000|2025-04-11 11:37:00|162.22||162.22||162.22||162.17||0
1744371430000|2025-04-11 11:37:10|162.17|162.04|162.17|162.04|162.17|162.04|162.17|162.04|10
1744371440000|2025-04-11 11:37:20|162.12|161.99|162.17|162.04|162.17|162.04|162.07|161.99|6
1744371460000|2025-04-11 11:37:40|162.12|162.09|162.07|161.99|162.17|162.09|162.07|161.94|157
1744371470000|2025-04-11 11:37:50|162.12||162.12||162.12||162.12||60
1744371480000|2025-04-11 11:38:00|162.07|161.94|162.02|161.89|162.07|161.94|161.97|161.84|0
1744371490000|2025-04-11 11:38:10|161.97|161.94|161.97|161.89|162.02|161.94|161.97|161.89|1
1744371510000|2025-04-11 11:38:30|162.02|161.94|161.92|161.79|162.02|161.94|161.87|161.79|9
1744371520000|2025-04-11 11:38:40|161.97|161.84|161.97|161.84|161.97|161.89|161.97|161.84|1
1744371530000|2025-04-11 11:38:50|161.92|161.79|161.92|161.79|161.97|161.79|161.92|161.79|0
1744371540000|2025-04-11 11:39:00|161.97|161.84|162.07|161.94|162.07|161.94|161.97|161.84|10
1744371550000|2025-04-11 11:39:10|162.12|161.99|162.02|161.94|162.12|161.99|162.02|161.94|0
1744371560000|2025-04-11 11:39:20|162.07|161.99|162.07|161.94|162.07|161.99|162.02|161.94|6
1744371570000|2025-04-11 11:39:30|162.12|161.99|162.12|161.99|162.12|161.99|162.12|161.99|0
1744371580000|2025-04-11 11:39:40|162.07|161.94|162.07|161.99|162.12|161.99|162.02|161.89|4
1744371590000|2025-04-11 11:39:50|162.02|161.94|162.02|161.89|162.02|161.94|161.97|161.89|0
1744371600000|2025-04-11 11:40:00|161.97|161.94|162.07|161.94|162.07|161.94|161.97|161.84|3
1744371610000|2025-04-11 11:40:10|162.12|161.99|162.07|161.94|162.12|161.99|162.07|161.94|1
1744371620000|2025-04-11 11:40:20||161.99||161.94||161.99||161.94|0
1744371630000|2025-04-11 11:40:30|162.02|161.99|162.02|161.94|162.02|161.99|162.02|161.89|1
1744371640000|2025-04-11 11:40:40|162.07|161.99|162.07|161.94|162.07|161.99|162.07|161.94|3
1744371650000|2025-04-11 11:40:50|162.12|161.99|162.12|161.99|162.12|161.99|162.07|161.99|6
1744371660000|2025-04-11 11:41:00|162.17|162.04|162.22|162.09|162.22|162.09|162.17|161.99|10
1744371670000|2025-04-11 11:41:10|162.17|162.04|162.27|162.14|162.27|162.14|162.17|162.04|4
1744371680000|2025-04-11 11:41:20|162.32|162.19|162.32|162.19|162.32|162.19|162.32|162.14|2
1744371690000|2025-04-11 11:41:30|162.27|162.14|162.22|162.09|162.27|162.14|162.17|162.09|3
1744371700000|2025-04-11 11:41:40|162.17|162.04|162.17|162.04|162.17|162.04|162.17|162.04|5
1744371710000|2025-04-11 11:41:50||162.09||162.04||162.09||162.04|0
1744371720000|2025-04-11 11:42:00|162.12||162.17||162.17||162.12||8
1744371730000|2025-04-11 11:42:10|162.12|161.99|162.12|161.99|162.12|161.99|162.12|161.99|1
1744371740000|2025-04-11 11:42:20|162.07|161.94|162.07|161.94|162.07|161.94|162.07|161.94|0
1744371750000|2025-04-11 11:42:30||161.99||161.94||161.99||161.94|5
1744371760000|2025-04-11 11:42:40|162.02|161.99|162.07|161.94|162.07|161.99|162.02|161.94|7
1744371770000|2025-04-11 11:42:50|162.17|161.99|162.12|162.04|162.17|162.04|162.12|161.94|197
1744371780000|2025-04-11 11:43:00||161.99||161.99||161.99||161.99|12
1744371790000|2025-04-11 11:43:10|162.07|161.94|162.07|161.99|162.07|161.99|162.07|161.94|14
1744371800000|2025-04-11 11:43:20||161.94||161.99||161.99||161.94|0
1744371810000|2025-04-11 11:43:30|162.12|161.94|162.12|161.99|162.12|161.99|162.12|161.94|3
1744371830000|2025-04-11 11:43:50|162.07|161.94|162.07|161.94|162.07|161.94|162.07|161.94|2
1744371840000|2025-04-11 11:44:00|162.12|161.99|162.12|161.99|162.12|161.99|162.12|161.94|8
1744371850000|2025-04-11 11:44:10||162.04||161.99||162.04||161.99|16
1744371870000|2025-04-11 11:44:30|162.07|161.94|162.12|161.99|162.12|161.99|162.07|161.94|31
1744371880000|2025-04-11 11:44:40|162.07||162.07||162.12||162.07||9
1744371890000|2025-04-11 11:44:50||161.94||161.94||161.99||161.94|0
1744371900000|2025-04-11 11:45:00|162.02|161.89|162.07|161.94|162.07|161.99|162.02|161.89|4
1744371910000|2025-04-11 11:45:10|162.02|161.89|162.02|161.89|162.02|161.89|162.02|161.89|8
1744371920000|2025-04-11 11:45:20|161.97|161.94|161.97|161.89|161.97|161.94|161.97|161.89|0
1744371930000|2025-04-11 11:45:30||161.84||161.89||161.89||161.84|18
1744371940000|2025-04-11 11:45:40||161.84||161.84||161.84||161.84|0
1744371950000|2025-04-11 11:45:50|161.92|161.79|161.87|161.79|161.92|161.84|161.87|161.79|0
1744371960000|2025-04-11 11:46:00|161.92|161.84|161.82|161.74|161.92|161.84|161.82|161.69|129
1744371970000|2025-04-11 11:46:10|161.77|161.64|161.72|161.64|161.77|161.69|161.72|161.59|123
1744371980000|2025-04-11 11:46:20|161.77|161.69|161.77|161.64|161.77|161.69|161.77|161.64|16
1744371990000|2025-04-11 11:46:30|161.82|161.69|161.82|161.69|161.82|161.69|161.82|161.64|21
1744372000000|2025-04-11 11:46:40|161.87|161.74|161.87|161.74|161.87|161.74|161.87|161.74|12
1744372010000|2025-04-11 11:46:50|161.82|161.69|161.82|161.69|161.82|161.69|161.77|161.69|13
1744372020000|2025-04-11 11:47:00|161.77|161.74|161.87|161.74|161.87|161.74|161.77|161.69|14
1744372030000|2025-04-11 11:47:10|161.82|161.69|161.82|161.69|161.82|161.74|161.82|161.69|6
1744372040000|2025-04-11 11:47:20|161.77|161.64|161.87|161.74|161.87|161.74|161.77|161.64|48
1744372050000|2025-04-11 11:47:30|161.82|161.69|161.82|161.69|161.82|161.69|161.82|161.69|42
1744372060000|2025-04-11 11:47:40|161.77|161.64|161.82|161.69|161.82|161.74|161.77|161.64|2
1744372070000|2025-04-11 11:47:50|161.77|161.64|161.72|161.64|161.77|161.69|161.72|161.64|0
1744372080000|2025-04-11 11:48:00|161.77|161.69|161.77|161.64|161.77|161.69|161.77|161.64|9
1744372090000|2025-04-11 11:48:10|161.72|161.59|161.67|161.59|161.72|161.59|161.67|161.54|0
1744372100000|2025-04-11 11:48:20|161.72|161.64|161.72|161.64|161.72|161.64|161.72|161.64|2
1744372110000|2025-04-11 11:48:30|161.67|161.59|161.67|161.59|161.67|161.64|161.67|161.59|0
1744372120000|2025-04-11 11:48:40||161.54||161.59||161.59||161.54|4
1744372130000|2025-04-11 11:48:50||161.54||161.54||161.59||161.54|10
1744372140000|2025-04-11 11:49:00|161.62|161.49|161.62|161.54|161.62|161.54|161.62|161.49|8
1744372150000|2025-04-11 11:49:10||161.49||161.49||161.54||161.49|0
1744372160000|2025-04-11 11:49:20||161.54||161.49||161.54||161.49|0
1744372170000|2025-04-11 11:49:30|161.57|161.44|161.52|161.39|161.57|161.44|161.52|161.39|63
1744372180000|2025-04-11 11:49:40|161.47|161.44|161.47|161.39|161.47|161.44|161.47|161.39|0
1744372190000|2025-04-11 11:49:50|161.42|161.34|161.42|161.34|161.47|161.34|161.42|161.29|62
1744372200000|2025-04-11 11:50:00|161.37|161.29|161.37|161.29|161.37|161.29|161.37|161.29|0
1744372210000|2025-04-11 11:50:10||161.24||161.29||161.29||161.24|21
1744372220000|2025-04-11 11:50:20||161.24||161.24||161.29||161.24|4
1744372230000|2025-04-11 11:50:30|161.32|161.29|161.27|161.19|161.32|161.29|161.27|161.19|0
1744372240000|2025-04-11 11:50:40|161.32|161.24|161.32|161.19|161.32|161.24|161.32|161.19|18
1744372250000|2025-04-11 11:50:50|161.27|161.24|161.27|161.19|161.27|161.24|161.27|161.19|20
1744372260000|2025-04-11 11:51:00||161.14||161.14||161.19||161.14|9
1744372270000|2025-04-11 11:51:10||161.19||161.19||161.19||161.19|0
1744372280000|2025-04-11 11:51:20|161.22|161.14|161.27|161.19|161.27|161.19|161.22|161.14|20
1744372290000|2025-04-11 11:51:30|161.22|161.14|161.27|161.14|161.27|161.19|161.22|161.14|276
1744372300000|2025-04-11 11:51:40|161.22|161.19|161.22|161.09|161.22|161.19|161.17|161.09|8
1744372310000|2025-04-11 11:51:50|161.27|161.14|161.27|161.19|161.27|161.19|161.27|161.14|12
1744372330000|2025-04-11 11:52:10|161.32|161.24|161.32|161.24|161.32|161.24|161.32|161.24|9
1744372340000|2025-04-11 11:52:20|161.37|161.29|161.47|161.34|161.47|161.39|161.32|161.24|33
1744372350000|2025-04-11 11:52:30|161.52|161.39|161.47|161.39|161.52|161.39|161.47|161.39|11
1744372360000|2025-04-11 11:52:40|161.52|161.44|161.57|161.49|161.62|161.54|161.47|161.44|104
1744372370000|2025-04-11 11:52:50|161.52|161.44|161.57|161.49|161.57|161.49|161.52|161.44|30
1744372380000|2025-04-11 11:53:00|161.62|161.54|161.67|161.54|161.67|161.59|161.57|161.49|9
1744372390000|2025-04-11 11:53:10|161.62|161.59|161.67|161.59|161.67|161.59|161.62|161.59|1
1744372400000|2025-04-11 11:53:20|161.62|161.54|161.62|161.49|161.67|161.54|161.62|161.49|13
1744372410000|2025-04-11 11:53:30|161.57|161.44|161.52|161.39|161.57|161.44|161.52|161.39|0
1744372420000|2025-04-11 11:53:40|161.57|161.44|161.52|161.39|161.57|161.49|161.52|161.39|3
1744372430000|2025-04-11 11:53:50|161.57|161.44|161.52|161.44|161.57|161.44|161.52|161.44|5
1744372440000|2025-04-11 11:54:00|161.57|161.49|161.62|161.54|161.62|161.54|161.57|161.44|13
1744372450000|2025-04-11 11:54:10|161.67||161.62||161.67||161.62||0
1744372460000|2025-04-11 11:54:20|161.67|161.59|161.67|161.59|161.67|161.59|161.67|161.59|0
1744372470000|2025-04-11 11:54:30|161.72|161.64|161.72|161.64|161.72|161.64|161.67|161.59|21
1744372480000|2025-04-11 11:54:40|161.82|161.69|161.72|161.64|161.82|161.74|161.72|161.64|4
1744372500000|2025-04-11 11:55:00|161.67|161.59|161.62|161.54|161.72|161.59|161.62|161.49|36
1744372510000|2025-04-11 11:55:10||161.49||161.54||161.54||161.49|0
1744372520000|2025-04-11 11:55:20|161.67|161.59|161.57|161.49|161.67|161.59|161.57|161.49|17
1744372530000|2025-04-11 11:55:30|161.62|161.54|161.62|161.54|161.62|161.54|161.57|161.49|106
1744372540000|2025-04-11 11:55:40||161.49||161.54||161.54||161.49|0
1744372550000|2025-04-11 11:55:50|161.67|161.49|161.62|161.54|161.67|161.54|161.62|161.49|0
1744372560000|2025-04-11 11:56:00|161.67|161.59|161.82|161.69|161.87|161.79|161.62|161.54|143
1744372570000|2025-04-11 11:56:10|161.77|161.74|162.02|161.94|162.07|161.94|161.77|161.74|21
1744372580000|2025-04-11 11:56:20|161.97|161.89|162.07|161.99|162.07|161.99|161.92|161.79|18
1744372590000|2025-04-11 11:56:30|162.02|161.94|161.97|161.89|162.12|162.04|161.92|161.84|36
1744372600000|2025-04-11 11:56:40|161.92|161.84|161.87|161.79|161.92|161.84|161.87|161.79|11
1744372610000|2025-04-11 11:56:50|161.92|161.84|161.87|161.79|161.97|161.89|161.87|161.79|1
1744372620000|2025-04-11 11:57:00|161.92|161.84|161.92|161.84|161.97|161.89|161.92|161.79|1
1744372630000|2025-04-11 11:57:10|161.97|161.79|161.87|161.74|161.97|161.84|161.87|161.74|5
1744372640000|2025-04-11 11:57:20|161.82|161.79|161.87|161.74|161.87|161.79|161.82|161.69|5
1744372650000|2025-04-11 11:57:30|161.82|161.69|161.97|161.84|161.97|161.84|161.82|161.69|5
1744372660000|2025-04-11 11:57:40|161.92|161.89|161.97|161.84|162.02|161.89|161.92|161.84|20
1744372670000|2025-04-11 11:57:50|161.92|161.79|161.92|161.79|161.97|161.84|161.92|161.79|13
1744372680000|2025-04-11 11:58:00|161.87|161.84|161.82|161.74|161.97|161.84|161.82|161.74|15
1744372690000|2025-04-11 11:58:10|161.87|161.79|161.87|161.79|161.92|161.79|161.82|161.74|6
1744372700000|2025-04-11 11:58:20|161.82|161.74|161.87|161.79|161.92|161.79|161.82|161.74|25
1744372710000|2025-04-11 11:58:30|161.92|161.84|161.87|161.74|161.92|161.84|161.82|161.74|9
1744372720000|2025-04-11 11:58:40|161.82|161.69|161.77|161.69|161.82|161.69|161.77|161.64|4
1744372730000|2025-04-11 11:58:50|161.72|161.64|161.77|161.69|161.77|161.69|161.72|161.64|7
1744372740000|2025-04-11 11:59:00|161.82|161.64|161.82|161.74|161.87|161.79|161.82|161.64|2
1744372750000|2025-04-11 11:59:10|161.87||161.87||161.87||161.82||14
1744372760000|2025-04-11 11:59:20|161.82|161.69|161.82|161.74|161.87|161.74|161.82|161.69|17
1744372770000|2025-04-11 11:59:30|161.87|161.79|161.87|161.79|161.92|161.84|161.82|161.74|8
1744372780000|2025-04-11 11:59:40|161.92|161.84|161.87|161.79|161.92|161.84|161.87|161.79|19
1744372790000|2025-04-11 11:59:50|161.82|161.74|161.92|161.79|161.92|161.84|161.82|161.74|4
1744372800000|2025-04-11 12:00:00|161.87|161.84|162.02|161.89|162.02|161.89|161.87|161.79|24
1744372810000|2025-04-11 12:00:10|161.97|161.84|161.97|161.84|161.97|161.84|161.87|161.74|4
1744372820000|2025-04-11 12:00:20|162.02|161.89|161.92|161.84|162.02|161.89|161.87|161.79|23
1744372830000|2025-04-11 12:00:30|161.97|161.79|161.97|161.84|162.02|161.94|161.92|161.79|655
1744372840000|2025-04-11 12:00:40|161.92|161.79|162.02|161.89|162.02|161.94|161.92|161.79|264
1744372850000|2025-04-11 12:00:50|161.97|161.94|162.02|161.89|162.02|161.94|161.97|161.89|24
1744372860000|2025-04-11 12:01:00|161.97|161.84|162.07|161.99|162.07|161.99|161.97|161.84|110
1744372870000|2025-04-11 12:01:10|162.12|162.04|162.22|162.14|162.22|162.14|162.12|162.04|27
1744372880000|2025-04-11 12:01:20|162.27|162.09|162.22|162.09|162.27|162.19|162.17|162.09|14
1744372890000|2025-04-11 12:01:30|162.17|162.14|162.17|162.09|162.22|162.14|162.17|162.09|0
1744372900000|2025-04-11 12:01:40|162.22|162.14|162.17|162.09|162.22|162.14|162.17|162.09|15
1744372910000|2025-04-11 12:01:50|162.12|162.04|162.17|162.04|162.17|162.09|162.12|162.04|19
1744372920000|2025-04-11 12:02:00|162.12|162.09|162.07|161.99|162.17|162.09|162.07|161.99|18
1744372930000|2025-04-11 12:02:10|161.97|161.84|162.07|161.94|162.07|161.94|161.97|161.84|37
1744372940000|2025-04-11 12:02:20|162.12|161.99|162.07|161.94|162.12|161.99|162.02|161.94|17
1744372950000|2025-04-11 12:02:30|162.02|161.89|162.02|161.89|162.07|161.94|161.97|161.89|5
1744372960000|2025-04-11 12:02:40|161.97|161.94|162.02|161.94|162.02|161.94|161.97|161.89|12
1744372970000|2025-04-11 12:02:50|161.97|161.89|161.92|161.84|161.97|161.89|161.92|161.79|26
1744372980000|2025-04-11 12:03:00|161.97|161.89|162.02|161.89|162.02|161.94|161.97|161.89|16
1744372990000|2025-04-11 12:03:10|162.07|161.94|162.07|161.99|162.07|161.99|162.02|161.94|36
1744373000000|2025-04-11 12:03:20|162.02|161.94|162.02|161.94|162.02|161.94|162.02|161.94|49
1744373010000|2025-04-11 12:03:30|162.07|161.99|162.07|161.99|162.07|161.99|162.07|161.94|4
1744373020000|2025-04-11 12:03:40|162.12|162.04|162.07|161.99|162.12|162.04|162.07|161.99|36
1744373030000|2025-04-11 12:03:50|162.12|162.04|162.22|162.09|162.22|162.09|162.07|161.99|95
1744373040000|2025-04-11 12:04:00|162.17|162.04|162.22|162.09|162.22|162.14|162.17|162.04|32
1744373050000|2025-04-11 12:04:10|162.27|162.14|162.27|162.14|162.27|162.19|162.22|162.14|68
1744373060000|2025-04-11 12:04:20|162.32|162.19|162.22|162.14|162.32|162.19|162.22|162.14|38
1744373070000|2025-04-11 12:04:30|162.27|162.19|162.27|162.19|162.27|162.19|162.27|162.14|0
1744373080000|2025-04-11 12:04:40|162.22|162.14|162.22|162.09|162.22|162.14|162.12|162.04|39
1744373090000|2025-04-11 12:04:50|162.27|162.14|162.22|162.09|162.27|162.14|162.17|162.09|2
1744373100000|2025-04-11 12:05:00|162.27|162.14|162.22|162.14|162.32|162.24|162.22|162.09|70
1744373110000|2025-04-11 12:05:10|162.27|162.19|162.27|162.19|162.27|162.19|162.22|162.14|48
1744373120000|2025-04-11 12:05:20|162.22|162.14|162.22|162.14|162.22|162.14|162.22|162.14|36
1744373130000|2025-04-11 12:05:30|162.17|162.09|162.17|162.09|162.17|162.09|162.12|162.04|272
1744373140000|2025-04-11 12:05:40|162.22|162.14|162.17|162.09|162.22|162.14|162.17|162.09|14
1744373150000|2025-04-11 12:05:50|162.22|162.04|162.17|162.09|162.22|162.09|162.17|162.04|14
1744373160000|2025-04-11 12:06:00|162.22|162.14|162.22|162.09|162.22|162.14|162.17|162.09|3
1744373170000|2025-04-11 12:06:10|162.17|162.14|162.32|162.24|162.32|162.24|162.17|162.14|30
1744373180000|2025-04-11 12:06:20|162.27|162.19|162.22|162.14|162.27|162.19|162.22|162.14|13
1744373190000|2025-04-11 12:06:30|162.27|162.19|162.27|162.19|162.32|162.19|162.22|162.14|0
1744373200000|2025-04-11 12:06:40|162.32||162.27||162.32||162.27||0
1744373210000|2025-04-11 12:06:50|162.22|162.14|162.27|162.14|162.27|162.19|162.22|162.14|27
1744373220000|2025-04-11 12:07:00|162.22|162.19|162.22|162.14|162.27|162.19|162.22|162.14|2
1744373230000|2025-04-11 12:07:10|162.17|162.09|162.17|162.09|162.22|162.09|162.17|162.04|23
1744373240000|2025-04-11 12:07:20|162.12|162.04|162.12|162.04|162.17|162.09|162.12|162.04|0
1744373250000|2025-04-11 12:07:30|162.17|162.09|162.17|162.04|162.17|162.09|162.17|162.04|9
1744373260000|2025-04-11 12:07:40||162.09||162.04||162.09||162.04|20
1744373270000|2025-04-11 12:07:50|162.12|162.09|162.17|162.04|162.17|162.09|162.12|162.04|30
1744373280000|2025-04-11 12:08:00|162.12|161.99|162.07|161.99|162.12|161.99|162.02|161.94|25
1744373290000|2025-04-11 12:08:10|162.02|161.94|162.02|161.89|162.07|161.99|162.02|161.89|20
1744373300000|2025-04-11 12:08:20|161.97|161.94|162.07|161.99|162.07|161.99|161.97|161.89|23
1744373310000|2025-04-11 12:08:30|162.12|162.04|162.12|162.04|162.12|162.04|162.12|161.99|13
1744373320000|2025-04-11 12:08:40|162.17|162.09|162.17|162.09|162.22|162.14|162.12|162.09|32
1744373330000|2025-04-11 12:08:50|162.12|162.04|162.12|161.99|162.12|162.04|162.12|161.99|10
1744373340000|2025-04-11 12:09:00|162.07|162.04|162.17|162.04|162.17|162.04|162.07|161.99|0
1744373350000|2025-04-11 12:09:10|162.12|162.09|162.17|162.09|162.17|162.09|162.12|162.09|1
1744373360000|2025-04-11 12:09:20|162.22|162.14|162.32|162.24|162.32|162.24|162.22|162.14|68
1744373370000|2025-04-11 12:09:30|162.37|162.29|162.32|162.24|162.37|162.29|162.32|162.19|55
1744373380000|2025-04-11 12:09:40|162.37|162.19|162.27|162.19|162.37|162.24|162.27|162.19|13
1744373390000|2025-04-11 12:09:50|162.32|162.24|162.32|162.24|162.32|162.24|162.32|162.19|0
1744373400000|2025-04-11 12:10:00|162.37|162.19|162.27|162.14|162.37|162.24|162.22|162.14|17
1744373410000|2025-04-11 12:10:10|162.22|162.09|162.27|162.14|162.27|162.19|162.22|162.09|0
1744373420000|2025-04-11 12:10:20|162.22|162.19|162.27|162.19|162.27|162.19|162.22|162.19|0
1744373430000|2025-04-11 12:10:30|162.32|162.14|162.27|162.19|162.32|162.19|162.27|162.14|0
1744373440000|2025-04-11 12:10:40|162.32|162.24|162.32|162.19|162.37|162.29|162.32|162.19|1
1744373450000|2025-04-11 12:10:50||162.24||162.24||162.24||162.19|0
1744373460000|2025-04-11 12:11:00|162.27|162.19|162.37|162.24|162.37|162.24|162.27|162.19|1754
1744373470000|2025-04-11 12:11:10|162.32|162.29|162.37|162.24|162.42|162.29|162.32|162.24|1
1744373480000|2025-04-11 12:11:20|162.32|162.29|162.37|162.29|162.37|162.29|162.32|162.24|4
1744373490000|2025-04-11 12:11:30|162.32|162.24|162.37|162.29|162.37|162.29|162.32|162.24|10
1744373500000|2025-04-11 12:11:40|162.42|162.34|162.42|162.34|162.42|162.34|162.42|162.29|2
1744373510000|2025-04-11 12:11:50|162.37|162.29|162.37|162.29|162.42|162.29|162.37|162.29|2641
1744373520000|2025-04-11 12:12:00|162.42|162.34|162.42|162.34|162.47|162.39|162.42|162.34|11
1744373530000|2025-04-11 12:12:10|162.47||162.47||162.47||162.42||0
1744373540000|2025-04-11 12:12:20|162.42|162.39|162.52|162.39|162.52|162.44|162.42|162.39|4
1744373550000|2025-04-11 12:12:30|162.57|162.44|162.47|162.39|162.57|162.49|162.47|162.39|33
1744373560000|2025-04-11 12:12:40|162.42|162.34|162.42|162.34|162.47|162.39|162.42|162.34|5
1744373570000|2025-04-11 12:12:50|162.47||162.42||162.47||162.42||1
1744373580000|2025-04-11 12:13:00|162.37|162.29|162.37|162.24|162.42|162.29|162.32|162.24|20
1744373590000|2025-04-11 12:13:10|162.32|162.29|162.32|162.24|162.32|162.29|162.32|162.19|5
1744373600000|2025-04-11 12:13:20|162.37|162.29|162.37|162.29|162.37|162.29|162.37|162.29|0
1744373610000|2025-04-11 12:13:30|162.42|162.24|162.42|162.29|162.42|162.34|162.37|162.24|2
1744373620000|2025-04-11 12:13:40|162.37|162.34|162.37|162.29|162.42|162.34|162.37|162.29|2
1744373630000|2025-04-11 12:13:50|162.42|162.34|162.42|162.34|162.47|162.34|162.42|162.29|2
1744373640000|2025-04-11 12:14:00|162.47|162.39|162.47|162.39|162.47|162.39|162.42|162.39|7
1744373650000|2025-04-11 12:14:10|162.52|162.44|162.57|162.44|162.57|162.44|162.52|162.44|4
1744373660000|2025-04-11 12:14:20|162.52|162.49|162.57|162.44|162.57|162.49|162.52|162.44|6
1744373670000|2025-04-11 12:14:30|162.52|162.39|162.52|162.44|162.52|162.44|162.47|162.39|7
1744373680000|2025-04-11 12:14:40|162.47|162.39|162.52|162.44|162.52|162.44|162.47|162.39|5
1744373690000|2025-04-11 12:14:50|162.57|162.39|162.52|162.44|162.57|162.44|162.52|162.39|3
1744373700000|2025-04-11 12:15:00|162.47|162.39|162.52|162.44|162.57|162.44|162.47|162.39|2
1744373710000|2025-04-11 12:15:10|162.47|162.39|162.52|162.44|162.52|162.44|162.47|162.39|4
1744373720000|2025-04-11 12:15:20|162.47|162.39|162.52|162.44|162.52|162.44|162.42|162.29|11
1744373730000|2025-04-11 12:15:30|162.47|162.34|162.52|162.39|162.52|162.44|162.47|162.34|0
1744373740000|2025-04-11 12:15:40|162.47|162.44|162.42|162.34|162.47|162.44|162.42|162.34|1
1744373750000|2025-04-11 12:15:50|162.47|162.39|162.47|162.39|162.47|162.39|162.42|162.34|0
1744373760000|2025-04-11 12:16:00|162.52|162.44|162.47|162.34|162.57|162.44|162.47|162.34|14
1744373770000|2025-04-11 12:16:10|162.42|162.39|162.42|162.34|162.42|162.39|162.42|162.29|0
1744373780000|2025-04-11 12:16:20|162.47|162.39|162.47|162.39|162.52|162.39|162.47|162.34|6
1744373790000|2025-04-11 12:16:30|162.42|162.34|162.52|162.44|162.57|162.44|162.42|162.34|1
1744373800000|2025-04-11 12:16:40|162.57|162.39|162.57|162.44|162.57|162.44|162.52|162.39|1
1744373810000|2025-04-11 12:16:50||162.49||162.49||162.49||162.44|4
1744373820000|2025-04-11 12:17:00|162.62|162.44|162.62|162.54|162.62|162.54|162.52|162.44|26
1744373830000|2025-04-11 12:17:10|162.67|162.59|162.57|162.49|162.67|162.59|162.57|162.49|35
1744373840000|2025-04-11 12:17:20|162.52|162.44|162.47|162.39|162.52|162.49|162.47|162.39|2
1744373850000|2025-04-11 12:17:30|162.42|162.34|162.52|162.39|162.57|162.44|162.42|162.34|0
1744373860000|2025-04-11 12:17:40|162.47|162.44|162.47|162.39|162.52|162.44|162.47|162.39|2
1744373870000|2025-04-11 12:17:50|162.42|162.34|162.42|162.34|162.42|162.39|162.42|162.29|9
1744373880000|2025-04-11 12:18:00|162.37|162.29|162.37|162.24|162.42|162.34|162.37|162.24|0
1744373890000|2025-04-11 12:18:10|162.32|162.29|162.37|162.24|162.37|162.29|162.32|162.24|1
1744373900000|2025-04-11 12:18:20|162.32|162.29|162.32|162.19|162.32|162.29|162.32|162.19|1
1744373910000|2025-04-11 12:18:30|162.37|162.24|162.32|162.24|162.37|162.29|162.27|162.19|3
1744373920000|2025-04-11 12:18:40||162.19||162.24||162.24||162.19|1
1744373930000|2025-04-11 12:18:50||162.19||162.24||162.24||162.19|7
1744373940000|2025-04-11 12:19:00|162.27|162.19|162.32|162.24|162.32|162.24|162.27|162.19|10
1744373950000|2025-04-11 12:19:10|162.27|162.19|162.32|162.19|162.32|162.24|162.27|162.19|0
1744373960000|2025-04-11 12:19:20|162.27|162.14|162.22|162.14|162.27|162.14|162.22|162.09|60
1744373970000|2025-04-11 12:19:30|162.17|162.09|162.22|162.14|162.22|162.14|162.17|162.09|25
1744373980000|2025-04-11 12:19:40|162.27|162.19|162.27|162.19|162.27|162.19|162.27|162.14|3
1744373990000|2025-04-11 12:19:50||162.14||162.19||162.19||162.14|0
1744374000000|2025-04-11 12:20:00|162.32|162.24|162.32|162.24|162.37|162.29|162.32|162.24|14
1744374010000|2025-04-11 12:20:10|162.37|162.29|162.52|162.44|162.52|162.44|162.37|162.24|23
1744374020000|2025-04-11 12:20:20|162.47|162.39|162.52|162.44|162.57|162.44|162.47|162.39|1
1744374030000|2025-04-11 12:20:30|162.57|162.49|162.52|162.44|162.57|162.49|162.52|162.44|21
1744374040000|2025-04-11 12:20:40|162.47|162.39|162.52|162.44|162.52|162.44|162.47|162.39|6
1744374050000|2025-04-11 12:20:50|162.47|162.39|162.47|162.39|162.52|162.44|162.47|162.39|6
1744374060000|2025-04-11 12:21:00|162.52|162.44|162.47|162.39|162.52|162.44|162.47|162.39|19
1744374070000|2025-04-11 12:21:10|162.52|162.44|162.57|162.44|162.57|162.49|162.47|162.44|8
1744374080000|2025-04-11 12:21:20|162.52|162.49|162.57|162.49|162.62|162.49|162.52|162.49|9
1744374090000|2025-04-11 12:21:30|162.52|162.44|162.52|162.44|162.52|162.44|162.52|162.44|25
1744374100000|2025-04-11 12:21:40|162.47|162.34|162.52|162.39|162.52|162.39|162.42|162.34|35
1744374110000|2025-04-11 12:21:50|162.47|162.44|162.42|162.34|162.47|162.44|162.42|162.34|2
1744374120000|2025-04-11 12:22:00|162.47|162.29|162.37|162.29|162.47|162.34|162.37|162.29|11
1744374130000|2025-04-11 12:22:10|162.42|162.24|162.37|162.29|162.42|162.29|162.37|162.24|1
1744374140000|2025-04-11 12:22:20|162.32|162.24|162.27|162.19|162.32|162.29|162.27|162.19|2
1744374150000|2025-04-11 12:22:30|162.32|162.24|162.32|162.19|162.32|162.24|162.27|162.14|6
1744374160000|2025-04-11 12:22:40||162.24||162.24||162.24||162.19|0
1744374170000|2025-04-11 12:22:50|162.27|162.19|162.12|161.99|162.27|162.19|162.12|161.99|10
1744374180000|2025-04-11 12:23:00|162.07|162.04|162.07|161.94|162.12|162.04|162.02|161.94|43
1744374190000|2025-04-11 12:23:10|162.02|161.99|162.12|162.04|162.12|162.04|162.02|161.94|10
1744374200000|2025-04-11 12:23:20|162.07|161.99|162.12|161.99|162.12|162.04|162.07|161.99|4
1744374210000|2025-04-11 12:23:30|162.07|162.04|162.12|161.99|162.12|162.04|162.07|161.99|0
1744374220000|2025-04-11 12:23:40|162.07|162.04|162.17|162.09|162.22|162.09|162.07|161.99|3
1744374230000|2025-04-11 12:23:50|162.12|162.04|162.12|162.04|162.12|162.04|162.07|161.99|1
1744374240000|2025-04-11 12:24:00|162.17|162.09|162.12|162.04|162.17|162.09|162.12|162.04|7
1744374250000|2025-04-11 12:24:10|162.07|161.99|162.07|161.99|162.12|162.04|162.07|161.94|1
1744374260000|2025-04-11 12:24:20|162.02|161.94|162.07|161.99|162.07|161.99|162.02|161.94|1
1744374270000|2025-04-11 12:24:30|162.02|161.94|162.02|161.94|162.07|161.99|162.02|161.94|6
1744374280000|2025-04-11 12:24:40|162.07|161.99|162.07|161.94|162.07|161.99|162.07|161.94|4
1744374290000|2025-04-11 12:24:50|162.12|161.99|162.12|161.99|162.12|162.04|162.07|161.94|5
1744374300000|2025-04-11 12:25:00|162.07|162.04|162.07|161.99|162.07|162.04|162.07|161.99|0
1744374310000|2025-04-11 12:25:10|162.12|162.04|162.12|161.99|162.12|162.04|162.07|161.99|8
1744374320000|2025-04-11 12:25:20|162.07|161.94|162.02|161.94|162.12|161.94|162.02|161.94|21
1744374330000|2025-04-11 12:25:30|161.97|161.89|162.02|161.94|162.02|161.94|161.97|161.89|10
1744374340000|2025-04-11 12:25:40|161.97|161.89|162.12|161.99|162.12|161.99|161.97|161.89|119
1744374350000|2025-04-11 12:25:50|162.17|162.04|162.12|162.04|162.17|162.04|162.12|162.04|25
1744374360000|2025-04-11 12:26:00|162.17|162.09|162.12|162.04|162.17|162.09|162.12|162.04|0
1744374370000|2025-04-11 12:26:10|162.17|162.09|162.17|162.09|162.17|162.09|162.12|162.04|1
1744374380000|2025-04-11 12:26:20|162.22|162.14|162.22|162.09|162.22|162.14|162.17|162.09|4
1744374390000|2025-04-11 12:26:30|162.17|162.14|162.22|162.09|162.22|162.14|162.17|162.09|6
1744374400000|2025-04-11 12:26:40|162.17|162.14|162.17|162.09|162.22|162.14|162.17|162.09|7
1744374410000|2025-04-11 12:26:50|162.22|162.14|162.27|162.14|162.27|162.14|162.22|162.09|4
1744374420000|2025-04-11 12:27:00|162.22|162.19|162.32|162.19|162.32|162.24|162.22|162.19|4
1744374430000|2025-04-11 12:27:10|162.27|162.14|162.22|162.14|162.27|162.14|162.22|162.14|2
1744374440000|2025-04-11 12:27:20|||||||||2
1744374450000|2025-04-11 12:27:30||162.09||162.14||162.14||162.09|0
1744374460000|2025-04-11 12:27:40|162.17|162.09|162.17|162.09|162.17|162.09|162.17|162.09|3
1744374480000|2025-04-11 12:28:00|162.22||162.22||162.22||162.17||12
1744374490000|2025-04-11 12:28:10|162.27|162.14|162.27|162.19|162.27|162.19|162.27|162.14|22
1744374500000|2025-04-11 12:28:20|162.32||162.32||162.32||162.32||6
1744374510000|2025-04-11 12:28:30||162.24||162.19||162.24||162.19|5
1744374520000|2025-04-11 12:28:40|162.37|162.24|162.37|162.24|162.37|162.29|162.37|162.24|12
1744374530000|2025-04-11 12:28:50||162.29||162.24||162.29||162.24|0
1744374540000|2025-04-11 12:29:00|162.32|162.19|162.27|162.19|162.37|162.19|162.27|162.19|10
1744374550000|2025-04-11 12:29:10|162.22|162.14|162.22|162.09|162.22|162.14|162.22|162.09|27
1744374560000|2025-04-11 12:29:20|162.17|162.04|162.27|162.14|162.27|162.14|162.12|162.04|53
1744374570000|2025-04-11 12:29:30|162.32|162.19|162.32|162.24|162.32|162.24|162.32|162.19|28
1744374580000|2025-04-11 12:29:40||162.19||162.19||162.19||162.14|40
1744374590000|2025-04-11 12:29:50||162.14||161.99||162.14||161.99|0
1744374600000|2025-04-11 12:30:00|162.42|162.04|162.37|162.24|162.62|162.44|162.32|162.04|131
1744374610000|2025-04-11 12:30:10|162.42|162.19|162.52|162.34|162.52|162.39|162.37|162.19|105
1744374620000|2025-04-11 12:30:20|162.47|162.29|162.52|162.39|162.72|162.59|162.42|162.29|100
1744374630000|2025-04-11 12:30:30|162.42|162.34|162.32|162.19|162.47|162.39|162.32|162.19|93
1744374640000|2025-04-11 12:30:40|162.37|162.24|162.32|162.24|162.37|162.24|162.32|162.19|15
1744374650000|2025-04-11 12:30:50|162.37|162.29|162.37|162.24|162.37|162.29|162.27|162.19|57
1744374660000|2025-04-11 12:31:00|162.47|162.29|162.52|162.39|162.52|162.39|162.42|162.29|5
1744374670000|2025-04-11 12:31:10|162.47|162.44|162.37|162.29|162.47|162.44|162.37|162.29|7
1744374680000|2025-04-11 12:31:20|162.32|162.24|162.42|162.34|162.47|162.34|162.32|162.19|10
1744374690000|2025-04-11 12:31:30|162.47|162.44|162.57|162.49|162.62|162.54|162.47|162.44|89
1744374700000|2025-04-11 12:31:40|162.62|162.44|162.62|162.54|162.62|162.54|162.57|162.44|8
1744374710000|2025-04-11 12:31:50|162.67|162.49|162.62|162.49|162.67|162.54|162.62|162.49|48
1744374720000|2025-04-11 12:32:00|162.57|162.44|162.57|162.44|162.62|162.54|162.52|162.44|15
1744374730000|2025-04-11 12:32:10|162.62|162.49|162.57|162.49|162.62|162.49|162.57|162.44|5
1744374740000|2025-04-11 12:32:20|162.62|162.44|162.62|162.49|162.62|162.49|162.57|162.44|13
1744374750000|2025-04-11 12:32:30|162.57|162.54|162.67|162.59|162.67|162.59|162.57|162.44|18
1744374760000|2025-04-11 12:32:40|162.72|162.64|162.62|162.54|162.72|162.64|162.62|162.54|18
1744374770000|2025-04-11 12:32:50|162.67|162.59|162.62|162.54|162.72|162.64|162.62|162.54|36
1744374780000|2025-04-11 12:33:00|162.67|162.49|162.72|162.64|162.72|162.64|162.67|162.49|63
1744374790000|2025-04-11 12:33:10|162.77|162.59|162.77|162.64|162.77|162.69|162.77|162.59|11
1744374800000|2025-04-11 12:33:20|162.82|162.74|162.72|162.64|162.82|162.74|162.72|162.59|247
1744374810000|2025-04-11 12:33:30|162.77|162.59|162.77|162.64|162.77|162.64|162.77|162.59|7
1744374820000|2025-04-11 12:33:40|162.72|162.59|162.77|162.64|162.77|162.64|162.72|162.59|8
1744374830000|2025-04-11 12:33:50|162.72|162.59|162.62|162.49|162.72|162.59|162.62|162.49|23
1744374840000|2025-04-11 12:34:00|162.57|162.54|162.67|162.54|162.67|162.54|162.57|162.49|28
1744374850000|2025-04-11 12:34:10|162.62|162.59|162.72|162.59|162.72|162.64|162.62|162.49|32
1744374860000|2025-04-11 12:34:20|162.67|162.64|162.72|162.64|162.72|162.64|162.67|162.54|10
1744374870000|2025-04-11 12:34:30|162.77|162.59|162.72|162.59|162.77|162.64|162.67|162.59|15
1744374880000|2025-04-11 12:34:40|162.77|162.64|162.77|162.64|162.77|162.69|162.72|162.59|0
1744374890000|2025-04-11 12:34:50|162.72|162.69|162.82|162.74|162.87|162.74|162.72|162.64|7
1744374900000|2025-04-11 12:35:00|162.87|162.79|162.97|162.89|162.97|162.89|162.87|162.79|27
1744374910000|2025-04-11 12:35:10|162.92|162.84|162.97|162.89|163.02|162.89|162.92|162.84|34
1744374920000|2025-04-11 12:35:20|163.02|162.84|162.97|162.84|163.02|162.89|162.97|162.84|914
1744374930000|2025-04-11 12:35:30|163.02|162.89|163.02|162.89|163.12|163.04|163.02|162.89|539
1744374940000|2025-04-11 12:35:40|162.97|162.94|162.97|162.84|163.02|162.94|162.92|162.84|21
1744374950000|2025-04-11 12:35:50|162.92|162.89|162.92|162.79|162.97|162.89|162.87|162.74|20
1744374960000|2025-04-11 12:36:00|162.87|162.74|162.92|162.84|162.92|162.84|162.82|162.74|2
1744374970000|2025-04-11 12:36:10|162.87|162.79|162.87|162.79|162.92|162.79|162.87|162.79|35
1744374980000|2025-04-11 12:36:20|162.82|162.74|162.87|162.74|162.92|162.79|162.82|162.74|6
1744374990000|2025-04-11 12:36:30|162.92|162.79|162.92|162.84|162.97|162.84|162.87|162.74|9
1744375000000|2025-04-11 12:36:40|162.97|162.79|162.87|162.74|162.97|162.84|162.87|162.74|5
1744375010000|2025-04-11 12:36:50||162.79||162.79||162.79||162.74|0
1744375020000|2025-04-11 12:37:00|162.92|162.84|162.92|162.79|162.97|162.84|162.92|162.79|3
1744375030000|2025-04-11 12:37:10|162.87|162.84|162.87|162.74|162.87|162.84|162.87|162.74|7
1744375040000|2025-04-11 12:37:20|162.92|162.79|162.92|162.79|162.92|162.79|162.92|162.74|2
1744375050000|2025-04-11 12:37:30|162.87|162.74|162.92|162.79|162.92|162.84|162.87|162.74|3
1744375060000|2025-04-11 12:37:40|162.87|162.74|162.97|162.84|162.97|162.84|162.87|162.74|2
1744375070000|2025-04-11 12:37:50|162.92|162.89|162.97|162.84|162.97|162.89|162.92|162.84|3
1744375080000|2025-04-11 12:38:00|162.92|162.79|162.97|162.89|162.97|162.89|162.92|162.79|9
1744375090000|2025-04-11 12:38:10||162.84||162.84||162.89||162.84|0
1744375100000|2025-04-11 12:38:20|163.02|162.89|163.02|162.94|163.07|162.94|163.02|162.89|3
1744375110000|2025-04-11 12:38:30|163.07|162.89|163.02|162.89|163.07|162.94|163.02|162.89|100
1744375120000|2025-04-11 12:38:40|163.07|162.94|163.07|162.94|163.07|162.99|163.07|162.94|0
1744375130000|2025-04-11 12:38:50|163.02|162.89|163.07|162.99|163.07|162.99|163.02|162.89|57
1744375140000|2025-04-11 12:39:00|163.12|162.94|163.12|162.99|163.12|162.99|163.02|162.94|15
1744375160000|2025-04-11 12:39:20|163.07|163.04|163.02|162.89|163.07|163.04|163.02|162.89|1
1744375170000|2025-04-11 12:39:30||162.94||162.89||162.94||162.89|0
1744375180000|2025-04-11 12:39:40|162.97|162.84|162.97|162.89|162.97|162.89|162.97|162.84|7
1744375190000|2025-04-11 12:39:50|163.02|162.94|162.92|162.79|163.02|162.94|162.92|162.79|2
1744375200000|2025-04-11 12:40:00|162.87|162.84|162.92|162.79|162.92|162.84|162.87|162.74|14
1744375210000|2025-04-11 12:40:10|162.87|162.84|162.77|162.64|162.92|162.84|162.77|162.64|11
1744375220000|2025-04-11 12:40:20|162.82|162.69|162.87|162.74|162.87|162.74|162.72|162.64|212
1744375230000|2025-04-11 12:40:30|162.82|162.79|162.92|162.79|162.92|162.79|162.82|162.74|2726
1744375240000|2025-04-11 12:40:40|162.87|162.74|162.82|162.69|162.87|162.79|162.82|162.69|58
1744375250000|2025-04-11 12:40:50|162.77|162.64|162.72|162.64|162.77|162.64|162.67|162.59|152
1744375260000|2025-04-11 12:41:00|162.77|162.69|162.82|162.69|162.82|162.69|162.72|162.69|160
1744375270000|2025-04-11 12:41:10|162.77|162.64|162.77|162.64|162.82|162.64|162.77|162.64|9
1744375280000|2025-04-11 12:41:20|162.72|162.59|162.67|162.59|162.77|162.64|162.67|162.54|6
1744375290000|2025-04-11 12:41:30|162.72|162.54|162.67|162.54|162.72|162.54|162.67|162.54|7
1744375300000|2025-04-11 12:41:40|162.62|162.49|162.62|162.54|162.67|162.54|162.57|162.49|4
1744375310000|2025-04-11 12:41:50|162.57|162.49|162.62|162.54|162.62|162.54|162.57|162.44|19
1744375320000|2025-04-11 12:42:00|162.57|162.49|162.57|162.49|162.62|162.49|162.57|162.44|7
1744375330000|2025-04-11 12:42:10|||||||||8
1744375340000|2025-04-11 12:42:20|162.62|162.54|162.67|162.54|162.67|162.54|162.62|162.54|37
1744375350000|2025-04-11 12:42:30|162.72|162.59|162.57|162.44|162.72|162.59|162.52|162.44|42
1744375360000|2025-04-11 12:42:40|162.52|162.39|162.37|162.24|162.52|162.39|162.37|162.24|188
1744375370000|2025-04-11 12:42:50|162.42|162.29|162.42|162.29|162.42|162.29|162.37|162.29|7
1744375380000|2025-04-11 12:43:00|162.37|162.34|162.42|162.34|162.47|162.39|162.37|162.34|54
1744375390000|2025-04-11 12:43:10|162.37|162.29|162.37|162.29|162.42|162.29|162.37|162.29|1
1744375400000|2025-04-11 12:43:20|162.42|162.19|162.22|162.14|162.42|162.24|162.22|162.09|119
1744375410000|2025-04-11 12:43:30|162.17|162.09|162.22|162.14|162.32|162.24|162.17|162.09|54
1744375420000|2025-04-11 12:43:40|162.27|162.19|162.22|162.09|162.32|162.19|162.17|162.09|56
1744375430000|2025-04-11 12:43:50|162.17|162.04|162.02|161.94|162.22|162.09|162.02|161.94|89
1744375440000|2025-04-11 12:44:00|162.07|161.89|161.97|161.89|162.07|161.89|161.97|161.84|293
1744375450000|2025-04-11 12:44:10|162.02|161.84|162.02|161.89|162.07|161.94|161.97|161.84|95
1744375460000|2025-04-11 12:44:20|161.97|161.94|161.97|161.89|162.02|161.94|161.97|161.89|10
1744375470000|2025-04-11 12:44:30|162.02|161.94|161.97|161.84|162.02|161.94|161.97|161.84|35
1744375480000|2025-04-11 12:44:40|161.92|161.79|161.92|161.79|161.92|161.84|161.87|161.74|268
1744375490000|2025-04-11 12:44:50|161.87|161.84|161.97|161.89|162.02|161.89|161.87|161.84|60
1744375500000|2025-04-11 12:45:00|161.92|161.84|162.02|161.94|162.02|161.94|161.92|161.84|157
1744375510000|2025-04-11 12:45:10|162.07|161.99|162.22|162.14|162.22|162.14|162.07|161.99|93
1744375520000|2025-04-11 12:45:20|162.17|162.09|162.22|162.14|162.32|162.24|162.17|162.09|42
1744375530000|2025-04-11 12:45:30|162.27|162.09|162.12|162.04|162.27|162.09|162.12|162.04|4
1744375540000|2025-04-11 12:45:40|162.07|161.94|162.12|161.99|162.17|162.04|162.07|161.94|10
1744375550000|2025-04-11 12:45:50|162.07|161.94|162.02|161.89|162.12|161.99|162.02|161.89|5
1744375560000|2025-04-11 12:46:00|162.12|161.99|162.22|162.09|162.22|162.09|162.07|161.99|25
1744375570000|2025-04-11 12:46:10|162.17|162.04|162.22|162.09|162.22|162.09|162.17|162.04|1
1744375580000|2025-04-11 12:46:20|162.17|162.04|162.17|162.04|162.22|162.09|162.17|162.04|9
1744375590000|2025-04-11 12:46:30|162.22|162.09|162.17|162.04|162.27|162.14|162.17|162.04|24
1744375600000|2025-04-11 12:46:40|162.12|161.99|162.12|161.99|162.12|161.99|162.02|161.94|47
1744375610000|2025-04-11 12:46:50|162.07|162.04|162.22|162.14|162.22|162.14|162.07|161.99|32
1744375620000|2025-04-11 12:47:00|162.17|162.09|162.22|162.09|162.22|162.09|162.17|162.04|19
1744375630000|2025-04-11 12:47:10|162.27|162.14|162.22|162.14|162.32|162.19|162.22|162.14|1
1744375640000|2025-04-11 12:47:20|162.27|162.09|162.07|161.99|162.27|162.14|162.07|161.99|40
1744375650000|2025-04-11 12:47:30|162.12|161.89|162.02|161.94|162.12|161.99|162.02|161.89|131
1744375660000|2025-04-11 12:47:40|162.07|161.99|162.07|161.94|162.07|161.99|162.02|161.94|132
1744375670000|2025-04-11 12:47:50|162.02|161.89|161.97|161.89|162.07|161.94|161.97|161.84|3
1744375680000|2025-04-11 12:48:00|162.02|161.84|161.87|161.79|162.02|161.89|161.87|161.74|20
1744375690000|2025-04-11 12:48:10|161.82|161.74|161.92|161.79|161.92|161.79|161.82|161.74|10
1744375700000|2025-04-11 12:48:20|161.87|161.74|161.87|161.79|161.87|161.79|161.87|161.74|1
1744375710000|2025-04-11 12:48:30|161.92|161.74|161.92|161.84|161.92|161.84|161.87|161.74|9
1744375720000|2025-04-11 12:48:40|161.97|161.89|162.02|161.89|162.02|161.94|161.97|161.89|114
1744375730000|2025-04-11 12:48:50|162.07|161.94|161.97|161.84|162.07|161.94|161.97|161.84|25
1744375740000|2025-04-11 12:49:00|161.92|161.89|161.92|161.84|162.02|161.89|161.92|161.84|42
1744375750000|2025-04-11 12:49:10|161.97|161.89|162.02|161.89|162.02|161.89|161.97|161.89|0
1744375760000|2025-04-11 12:49:20|162.07|161.94|162.07|161.99|162.12|161.99|162.02|161.94|173
1744375770000|2025-04-11 12:49:30|162.02|161.94|162.07|161.99|162.12|161.99|162.02|161.94|21
1744375780000|2025-04-11 12:49:40|162.12|162.04|162.12|161.99|162.12|162.04|162.07|161.99|13
1744375790000|2025-04-11 12:49:50|162.07|162.04|162.12|161.99|162.12|162.04|162.07|161.99|21
1744375800000|2025-04-11 12:50:00|162.07|162.04|162.12|161.99|162.12|162.04|162.07|161.99|11
1744375810000|2025-04-11 12:50:10|162.07|162.04|162.17|162.09|162.22|162.09|162.07|161.99|66
1744375820000|2025-04-11 12:50:20|162.22|162.14|162.22|162.09|162.22|162.14|162.17|162.09|24
1744375830000|2025-04-11 12:50:30|162.17||162.17||162.22||162.17||0
1744375840000|2025-04-11 12:50:40|162.12|162.04|162.07|161.99|162.12|162.04|162.07|161.94|113
1744375850000|2025-04-11 12:50:50|162.12|162.04|162.17|162.04|162.17|162.04|162.12|162.04|7
1744375860000|2025-04-11 12:51:00|162.12|161.99|162.12|161.99|162.12|161.99|162.07|161.99|1
1744375870000|2025-04-11 12:51:10||162.04||161.99||162.04||161.99|7
1744375880000|2025-04-11 12:51:20|162.07|161.94|162.12|161.99|162.12|161.99|162.07|161.94|3
1744375890000|2025-04-11 12:51:30|162.07|162.04|162.12|161.99|162.12|162.04|162.07|161.99|1
1744375900000|2025-04-11 12:51:40|162.07|161.94|162.07|161.99|162.12|161.99|162.07|161.94|1
1744375910000|2025-04-11 12:51:50|162.12|161.94|162.07|161.99|162.12|161.99|162.07|161.94|15
1744375920000|2025-04-11 12:52:00|162.12|162.04|162.07|161.94|162.12|162.04|162.07|161.94|6
1744375930000|2025-04-11 12:52:10|162.02|161.89|162.02|161.89|162.07|161.89|162.02|161.89|0
1744375940000|2025-04-11 12:52:20|161.97|161.94|161.92|161.79|161.97|161.94|161.92|161.79|2
1744375950000|2025-04-11 12:52:30|161.97|161.84|162.02|161.89|162.02|161.89|161.92|161.79|2
1744375960000|2025-04-11 12:52:40|161.97||161.97||162.02||161.97||0
1744375970000|2025-04-11 12:52:50|161.92|161.84|161.92|161.79|161.92|161.84|161.92|161.79|27
1744375980000|2025-04-11 12:53:00|161.87|161.74|161.87|161.74|161.92|161.74|161.77|161.69|9
1744375990000|2025-04-11 12:53:10|161.82|161.79|161.87|161.74|161.87|161.79|161.82|161.74|2
1744376000000|2025-04-11 12:53:20|161.92|161.79|161.97|161.89|161.97|161.89|161.92|161.79|4
1744376010000|2025-04-11 12:53:30|162.02|161.94|161.97|161.89|162.07|161.94|161.97|161.89|29
1744376020000|2025-04-11 12:53:40|161.92|161.84|161.97|161.84|162.02|161.89|161.92|161.84|3
1744376030000|2025-04-11 12:53:50||161.89||161.84||161.89||161.84|0
1744376040000|2025-04-11 12:54:00|161.92|161.79|161.77|161.64|161.92|161.79|161.77|161.64|26
1744376050000|2025-04-11 12:54:10|161.82|161.69|161.82|161.74|161.82|161.74|161.77|161.64|2
1744376060000|2025-04-11 12:54:20|161.77|161.69|161.77|161.64|161.77|161.69|161.72|161.64|13
1744376070000|2025-04-11 12:54:30|161.72|161.69|161.77|161.64|161.77|161.69|161.72|161.59|4
1744376080000|2025-04-11 12:54:40|161.82|161.69|161.87|161.74|161.87|161.79|161.77|161.69|21
1744376090000|2025-04-11 12:54:50|161.82|161.69|161.87|161.74|161.87|161.74|161.77|161.69|11
1744376100000|2025-04-11 12:55:00|161.92|161.79|161.92|161.84|161.97|161.84|161.92|161.79|5
1744376110000|2025-04-11 12:55:10|161.97|161.79|161.92|161.79|161.97|161.84|161.92|161.79|5
1744376120000|2025-04-11 12:55:20|161.87|161.69|161.77|161.64|161.87|161.74|161.77|161.64|27
1744376130000|2025-04-11 12:55:30|161.72|161.59|161.77|161.64|161.77|161.64|161.72|161.59|134
1744376140000|2025-04-11 12:55:40|161.72|161.59|161.72|161.59|161.72|161.59|161.72|161.59|4
1744376150000|2025-04-11 12:55:50|161.67|161.54|161.67|161.54|161.72|161.59|161.67|161.54|12
1744376160000|2025-04-11 12:56:00|161.62|161.49|161.62|161.54|161.62|161.54|161.62|161.49|0
1744376170000|2025-04-11 12:56:10|161.57|161.49|161.67|161.54|161.67|161.54|161.57|161.44|56
1744376180000|2025-04-11 12:56:20|161.62|161.59|161.67|161.59|161.72|161.59|161.62|161.59|29
1744376190000|2025-04-11 12:56:30|161.72|161.54|161.72|161.59|161.72|161.59|161.67|161.54|8
1744376200000|2025-04-11 12:56:40|161.77|161.64|161.82|161.69|161.82|161.69|161.77|161.64|0
1744376210000|2025-04-11 12:56:50|161.87|161.74|161.82|161.69|161.87|161.74|161.77|161.69|7
1744376220000|2025-04-11 12:57:00|161.77|161.64|161.72|161.59|161.77|161.64|161.67|161.54|8
1744376230000|2025-04-11 12:57:10|161.67|161.64|161.67|161.59|161.67|161.64|161.67|161.59|11
1744376240000|2025-04-11 12:57:20|161.72|161.64|161.72|161.64|161.72|161.64|161.67|161.64|11
1744376250000|2025-04-11 12:57:30|161.67|161.59|161.72|161.59|161.72|161.59|161.67|161.54|1
1744376260000|2025-04-11 12:57:40|161.77|161.64|161.77|161.64|161.77|161.69|161.67|161.59|2
1744376270000|2025-04-11 12:57:50|161.72|161.59|161.72|161.59|161.72|161.59|161.72|161.59|1
1744376280000|2025-04-11 12:58:00|161.67|161.54|161.72|161.59|161.72|161.64|161.67|161.54|65
1744376290000|2025-04-11 12:58:10|161.67|161.54|161.67|161.54|161.67|161.59|161.62|161.54|12
1744376300000|2025-04-11 12:58:20|161.62|161.49|161.57|161.44|161.62|161.54|161.52|161.44|22
1744376310000|2025-04-11 12:58:30|161.62|161.49|161.57|161.49|161.62|161.49|161.57|161.44|0
1744376320000|2025-04-11 12:58:40|161.52|161.44|161.57|161.44|161.57|161.44|161.52|161.44|13
1744376330000|2025-04-11 12:58:50|161.52|161.39|161.52|161.39|161.52|161.39|161.52|161.39|1
1744376340000|2025-04-11 12:59:00|161.47||161.52||161.52||161.47||1
1744376350000|2025-04-11 12:59:10|161.47|161.34|161.47|161.39|161.52|161.39|161.42|161.29|41
1744376360000|2025-04-11 12:59:20|161.42|161.34|161.47|161.34|161.47|161.39|161.42|161.29|51
1744376370000|2025-04-11 12:59:30|161.42|161.29|161.47|161.39|161.47|161.39|161.42|161.29|25
1744376380000|2025-04-11 12:59:40|161.52|161.44|161.52|161.39|161.52|161.44|161.52|161.39|5
1744376390000|2025-04-11 12:59:50|161.47|161.44|161.52|161.39|161.52|161.44|161.47|161.39|34
1744376400000|2025-04-11 13:00:00|161.47|161.44|161.57|161.44|161.62|161.49|161.47|161.39|12
1744376410000|2025-04-11 13:00:10|161.62|161.49|161.47|161.39|161.62|161.49|161.42|161.29|15
1744376420000|2025-04-11 13:00:20|161.52|161.44|161.57|161.44|161.57|161.44|161.52|161.39|2
1744376430000|2025-04-11 13:00:30|161.62|161.49|161.67|161.54|161.67|161.54|161.62|161.49|6
1744376440000|2025-04-11 13:00:40|161.62|161.59|161.57|161.49|161.67|161.59|161.57|161.49|14
1744376450000|2025-04-11 13:00:50|||||||||5
1744376460000|2025-04-11 13:01:00|161.52|161.44|161.57|161.44|161.57|161.49|161.52|161.39|31
1744376470000|2025-04-11 13:01:10||161.49||161.49||161.49||161.44|0
1744376480000|2025-04-11 13:01:20|161.62|161.44|161.52|161.44|161.62|161.44|161.52|161.39|8
1744376490000|2025-04-11 13:01:30|161.57|161.49|161.62|161.54|161.62|161.54|161.57|161.44|0
1744376500000|2025-04-11 13:01:40|161.72|161.59|161.77|161.64|161.77|161.69|161.67|161.59|64
1744376510000|2025-04-11 13:01:50|161.72||161.77||161.77||161.72||11
1744376520000|2025-04-11 13:02:00|161.72|161.59|161.77|161.64|161.77|161.69|161.67|161.59|11
1744376530000|2025-04-11 13:02:10|161.72|161.69|161.77|161.64|161.77|161.69|161.72|161.64|0
1744376540000|2025-04-11 13:02:20|161.72|161.59|161.72|161.64|161.77|161.69|161.72|161.59|4
1744376550000|2025-04-11 13:02:30|161.77|161.69|161.72|161.59|161.77|161.69|161.72|161.59|8
1744376560000|2025-04-11 13:02:40|161.67|161.54|161.77|161.64|161.77|161.64|161.67|161.54|16
1744376570000|2025-04-11 13:02:50|161.72|161.59|161.72|161.59|161.77|161.64|161.72|161.59|6
1744376580000|2025-04-11 13:03:00|161.67|161.64|161.67|161.59|161.67|161.64|161.67|161.59|1
1744376590000|2025-04-11 13:03:10||161.54||161.59||161.59||161.54|0
1744376600000|2025-04-11 13:03:20|161.72|161.64|161.72|161.59|161.72|161.64|161.72|161.59|8
1744376610000|2025-04-11 13:03:30|161.77|161.64|161.77|161.64|161.82|161.69|161.72|161.64|99
1744376620000|2025-04-11 13:03:40|161.72|161.69|161.82|161.69|161.82|161.69|161.72|161.64|17
1744376630000|2025-04-11 13:03:50||161.74||161.74||161.74||161.74|0
1744376640000|2025-04-11 13:04:00|161.87|161.79|161.82|161.69|161.87|161.79|161.82|161.69|15
1744376650000|2025-04-11 13:04:10|161.77|161.74|161.87|161.79|161.87|161.79|161.77|161.74|5
1744376660000|2025-04-11 13:04:20|161.92|161.84|161.92|161.84|161.92|161.84|161.92|161.84|2
1744376670000|2025-04-11 13:04:30|161.87|161.79|161.82|161.69|161.87|161.79|161.82|161.69|6
1744376680000|2025-04-11 13:04:40|161.77|161.74|161.82|161.69|161.82|161.74|161.77|161.69|61
1744376690000|2025-04-11 13:04:50|161.77|161.64|161.82|161.69|161.82|161.74|161.77|161.64|10
1744376700000|2025-04-11 13:05:00|161.77|161.74|161.57|161.44|161.77|161.74|161.57|161.44|20
1744376710000|2025-04-11 13:05:10|161.62|161.49|161.62|161.49|161.62|161.54|161.62|161.49|3
1744376720000|2025-04-11 13:05:20|161.67|161.54|161.67|161.54|161.67|161.59|161.62|161.54|12
1744376730000|2025-04-11 13:05:30||161.59||161.59||161.59||161.54|4
1744376740000|2025-04-11 13:05:40|161.72|161.64|161.67|161.54|161.77|161.64|161.67|161.54|175
1744376750000|2025-04-11 13:05:50||161.59||161.59||161.59||161.59|0
1744376760000|2025-04-11 13:06:00|161.72|161.64|161.77|161.69|161.77|161.69|161.72|161.59|13
1744376770000|2025-04-11 13:06:10|161.72|161.64|161.57|161.49|161.72|161.64|161.57|161.49|19
1744376780000|2025-04-11 13:06:20|161.62|161.54|161.57|161.49|161.62|161.54|161.57|161.49|22
1744376790000|2025-04-11 13:06:30|161.62|161.54|161.57|161.49|161.62|161.54|161.57|161.49|17
1744376800000|2025-04-11 13:06:40|161.62|161.54|161.57|161.49|161.62|161.54|161.57|161.49|10
1744376810000|2025-04-11 13:06:50|161.52|161.44|161.47|161.39|161.52|161.44|161.47|161.34|62
1744376820000|2025-04-11 13:07:00|161.52|161.44|161.52|161.44|161.57|161.44|161.47|161.34|18
1744376830000|2025-04-11 13:07:10|161.47|161.39|161.47|161.39|161.47|161.39|161.47|161.34|6
1744376840000|2025-04-11 13:07:20|161.52|161.44|161.52|161.39|161.52|161.44|161.47|161.39|28
1744376850000|2025-04-11 13:07:30|161.57|161.44|161.57|161.44|161.57|161.44|161.57|161.39|2
1744376860000|2025-04-11 13:07:40|161.52|161.49|161.52|161.44|161.52|161.49|161.52|161.44|5
1744376870000|2025-04-11 13:07:50|161.57|161.39|161.57|161.49|161.62|161.54|161.57|161.39|30
1744376880000|2025-04-11 13:08:00|161.62|161.44|161.57|161.49|161.62|161.54|161.52|161.44|11
1744376890000|2025-04-11 13:08:10|161.67|161.54|161.57|161.49|161.67|161.59|161.57|161.49|45
1744376900000|2025-04-11 13:08:20|161.52|161.44|161.42|161.29|161.52|161.44|161.37|161.29|13
1744376910000|2025-04-11 13:08:30|161.37|161.24|161.37|161.29|161.37|161.29|161.37|161.24|6
1744376920000|2025-04-11 13:08:40|161.42|161.24|161.27|161.19|161.42|161.24|161.27|161.14|55
1744376930000|2025-04-11 13:08:50|161.22|161.14|161.12|161.04|161.22|161.19|161.12|161.04|41
1744376940000|2025-04-11 13:09:00|161.17|161.09|161.17|161.09|161.17|161.09|161.17|161.09|307
1744376950000|2025-04-11 13:09:10|161.22|161.14|161.12|161.04|161.22|161.14|161.12|160.99|24
1744376960000|2025-04-11 13:09:20|161.07|160.99|161.07|160.99|161.12|160.99|161.02|160.94|18
1744376970000|2025-04-11 13:09:30|161.02|160.94|160.87|160.79|161.02|160.99|160.82|160.74|335
1744376980000|2025-04-11 13:09:40|160.92|160.84|160.87|160.79|160.92|160.84|160.82|160.69|110
1744376990000|2025-04-11 13:09:50|160.82|160.74|160.82|160.74|160.87|160.79|160.82|160.74|15
1744377000000|2025-04-11 13:10:00|160.77|160.69|160.77|160.69|160.82|160.74|160.77|160.69|74
1744377010000|2025-04-11 13:10:10|160.72|160.64|160.67|160.59|160.77|160.69|160.67|160.59|57
1744377020000|2025-04-11 13:10:20|160.72|160.64|160.72|160.59|160.72|160.64|160.67|160.54|107
1744377030000|2025-04-11 13:10:30|160.67|160.64|160.62|160.54|160.67|160.64|160.62|160.54|16
1744377040000|2025-04-11 13:10:40|160.67|160.49|160.57|160.49|160.67|160.54|160.52|160.44|23
1744377050000|2025-04-11 13:10:50|160.52|160.44|160.62|160.54|160.62|160.54|160.52|160.44|29
1744377060000|2025-04-11 13:11:00|160.67|160.49|160.57|160.49|160.67|160.54|160.57|160.49|72
1744377070000|2025-04-11 13:11:10|160.62|160.54|160.62|160.54|160.67|160.54|160.57|160.49|36
1744377080000|2025-04-11 13:11:20|160.67|160.59|160.72|160.64|160.77|160.64|160.67|160.59|24
1744377090000|2025-04-11 13:11:30|160.77|160.69|160.72|160.64|160.77|160.69|160.67|160.59|20
1744377100000|2025-04-11 13:11:40|160.77|160.69|160.87|160.79|160.92|160.84|160.77|160.64|18
1744377110000|2025-04-11 13:11:50|160.92|160.84|160.92|160.84|160.97|160.89|160.87|160.74|65
1744377120000|2025-04-11 13:12:00|160.97|160.89|160.87|160.79|160.97|160.89|160.87|160.74|18
1744377130000|2025-04-11 13:12:10|160.82|160.74|160.87|160.74|160.87|160.79|160.82|160.74|13
1744377140000|2025-04-11 13:12:20|160.82|160.79|160.82|160.74|160.92|160.79|160.77|160.69|5
1744377150000|2025-04-11 13:12:30|160.87|160.79|160.97|160.89|160.97|160.89|160.82|160.74|28
1744377160000|2025-04-11 13:12:40|161.02|160.84|160.92|160.84|161.02|160.89|160.92|160.84|25
1744377170000|2025-04-11 13:12:50|160.97|160.79|160.97|160.84|160.97|160.89|160.97|160.79|12
1744377180000|2025-04-11 13:13:00|160.92|160.79|160.87|160.79|160.97|160.79|160.87|160.74|6
1744377190000|2025-04-11 13:13:10|160.82|160.74|160.87|160.79|160.87|160.79|160.82|160.74|8
1744377200000|2025-04-11 13:13:20|160.92|160.69|160.77|160.69|160.92|160.69|160.77|160.69|86
1744377210000|2025-04-11 13:13:30|160.72|160.64|160.62|160.49|160.72|160.69|160.62|160.49|52
1744377220000|2025-04-11 13:13:40|160.67|160.54|160.67|160.54|160.67|160.59|160.62|160.54|7
1744377230000|2025-04-11 13:13:50|160.72|160.59|160.77|160.64|160.77|160.64|160.72|160.59|5
1744377240000|2025-04-11 13:14:00|160.72|160.69|160.67|160.59|160.77|160.69|160.67|160.59|5
1744377250000|2025-04-11 13:14:10|160.72|160.64|160.87|160.79|160.87|160.79|160.72|160.64|495
1744377260000|2025-04-11 13:14:20|160.92|160.84|160.92|160.79|160.97|160.84|160.92|160.79|80
1744377270000|2025-04-11 13:14:30|160.97|160.84|160.92|160.84|160.97|160.84|160.92|160.79|6
1744377280000|2025-04-11 13:14:40|160.97|160.79|160.97|160.89|160.97|160.89|160.92|160.79|8
1744377290000|2025-04-11 13:14:50|160.92|160.84|160.82|160.74|160.92|160.84|160.82|160.69|48
1744377300000|2025-04-11 13:15:00|160.77|160.64|160.82|160.69|160.82|160.74|160.77|160.64|80
1744377310000|2025-04-11 13:15:10|160.77|160.64|160.77|160.69|160.77|160.69|160.72|160.64|3
1744377320000|2025-04-11 13:15:20|160.82|160.64|160.72|160.59|160.82|160.69|160.67|160.59|19
1744377330000|2025-04-11 13:15:30|160.67|160.64|160.67|160.54|160.67|160.64|160.62|160.54|1
1744377340000|2025-04-11 13:15:40|160.72|160.59|160.77|160.64|160.77|160.64|160.67|160.54|11
1744377350000|2025-04-11 13:15:50||160.69||160.64||160.69||160.64|1
1744377360000|2025-04-11 13:16:00|160.72|160.69|160.82|160.74|160.82|160.74|160.72|160.59|63
1744377370000|2025-04-11 13:16:10|160.77|160.69|160.77|160.69|160.82|160.74|160.77|160.69|11
1744377380000|2025-04-11 13:16:20|160.72|160.64|160.72|160.64|160.72|160.64|160.72|160.64|2
1744377390000|2025-04-11 13:16:30|160.82|160.69|160.77|160.64|160.82|160.69|160.72|160.64|12
1744377400000|2025-04-11 13:16:40|160.82|160.69|160.82|160.74|160.87|160.74|160.77|160.69|18
1744377410000|2025-04-11 13:16:50|160.87|160.79|160.82|160.74|160.87|160.79|160.82|160.69|13
1744377420000|2025-04-11 13:17:00|160.87|160.79|160.87|160.79|160.92|160.79|160.82|160.74|15
1744377430000|2025-04-11 13:17:10|160.92|160.84|160.82|160.74|160.92|160.84|160.82|160.74|65
1744377440000|2025-04-11 13:17:20|160.87|160.69|160.87|160.79|160.92|160.84|160.82|160.69|111
1744377450000|2025-04-11 13:17:30|160.82|160.74|160.82|160.74|160.87|160.79|160.82|160.74|72
1744377460000|2025-04-11 13:17:40|160.87|160.69|160.82|160.74|160.87|160.79|160.82|160.69|16
1744377470000|2025-04-11 13:17:50|160.77|160.69|160.82|160.69|160.82|160.74|160.77|160.69|2
1744377480000|2025-04-11 13:18:00|160.87|160.74|160.82|160.74|160.87|160.79|160.77|160.69|11
1744377490000|2025-04-11 13:18:10|160.87|160.69|160.87|160.79|160.87|160.79|160.82|160.69|99
1744377500000|2025-04-11 13:18:20|160.92|160.84|160.97|160.89|161.02|160.89|160.92|160.84|9
1744377510000|2025-04-11 13:18:30|161.02|160.84|160.87|160.79|161.02|160.89|160.87|160.74|4
1744377520000|2025-04-11 13:18:40|160.92|160.74|160.87|160.79|160.92|160.79|160.82|160.74|8
1744377530000|2025-04-11 13:18:50|160.92|160.84|160.92|160.84|160.97|160.84|160.92|160.84|10
1744377540000|2025-04-11 13:19:00|160.97|160.89|160.97|160.89|161.02|160.94|160.92|160.84|68
1744377550000|2025-04-11 13:19:10|160.92|160.84|160.92|160.84|160.92|160.84|160.92|160.79|1
1744377560000|2025-04-11 13:19:20|160.97|160.79|160.92|160.84|160.97|160.84|160.92|160.79|4
1744377570000|2025-04-11 13:19:30|160.87|160.79|160.87|160.79|160.92|160.79|160.82|160.74|6
1744377580000|2025-04-11 13:19:40|160.92|160.74|160.87|160.79|160.92|160.79|160.87|160.74|58
1744377590000|2025-04-11 13:19:50|160.82|160.74|160.82|160.74|160.87|160.74|160.82|160.74|3
1744377600000|2025-04-11 13:20:00|160.77|160.69|160.82|160.74|160.82|160.74|160.77|160.69|11
1744377610000|2025-04-11 13:20:10|160.92|160.84|160.92|160.79|160.97|160.89|160.92|160.79|16
1744377620000|2025-04-11 13:20:20|160.87|160.84|160.87|160.74|160.92|160.84|160.77|160.69|9
1744377630000|2025-04-11 13:20:30|160.82|160.79|160.82|160.69|160.82|160.79|160.82|160.69|3
1744377640000|2025-04-11 13:20:40|160.77|160.74|160.77|160.64|160.77|160.74|160.72|160.64|7
1744377650000|2025-04-11 13:20:50|160.72|160.69|160.72|160.64|160.87|160.74|160.72|160.64|50
1744377660000|2025-04-11 13:21:00|160.77|160.69|160.82|160.69|160.82|160.69|160.77|160.64|38
1744377670000|2025-04-11 13:21:10|160.77|160.64|160.72|160.64|160.77|160.69|160.72|160.64|13
1744377680000|2025-04-11 13:21:20|160.77|160.69|160.72|160.59|160.77|160.69|160.72|160.59|0
1744377690000|2025-04-11 13:21:30|160.67|160.64|160.72|160.64|160.72|160.64|160.67|160.59|19
1744377700000|2025-04-11 13:21:40|160.77|160.59|160.72|160.64|160.77|160.69|160.72|160.59|58
1744377710000|2025-04-11 13:21:50|160.67|160.59|160.62|160.54|160.67|160.59|160.62|160.54|0
1744377720000|2025-04-11 13:22:00|160.67|160.59|160.52|160.44|160.67|160.59|160.52|160.44|37
1744377730000|2025-04-11 13:22:10|160.57|160.49|160.57|160.49|160.57|160.49|160.52|160.39|15
1744377740000|2025-04-11 13:22:20|160.52|160.44|160.52|160.39|160.57|160.44|160.47|160.39|10
1744377750000|2025-04-11 13:22:30|160.57|160.44|160.52|160.44|160.57|160.44|160.52|160.39|11
1744377760000|2025-04-11 13:22:40|160.47|160.39|160.42|160.34|160.47|160.44|160.42|160.34|53
1744377770000|2025-04-11 13:22:50|160.47|160.39|160.47|160.39|160.47|160.39|160.47|160.39|21
1744377780000|2025-04-11 13:23:00|160.42|160.34|160.42|160.34|160.52|160.44|160.42|160.34|43
1744377790000|2025-04-11 13:23:10|160.47|160.29|160.42|160.29|160.47|160.29|160.42|160.29|8
1744377800000|2025-04-11 13:23:20|160.47|160.34|160.42|160.34|160.47|160.34|160.42|160.29|3
1744377810000|2025-04-11 13:23:30|160.47|160.39|160.47|160.34|160.47|160.39|160.42|160.34|11
1744377820000|2025-04-11 13:23:40|160.42||160.42||160.47||160.42||10
1744377830000|2025-04-11 13:23:50|||||||||1
1744377840000|2025-04-11 13:24:00|||||||||5
1744377850000|2025-04-11 13:24:10|160.47|160.39|160.47|160.39|160.52|160.44|160.42|160.34|93
1744377860000|2025-04-11 13:24:20|160.52|160.44|160.47|160.39|160.52|160.44|160.47|160.39|49
1744377870000|2025-04-11 13:24:30|160.52|160.34|160.47|160.39|160.52|160.39|160.42|160.34|70
1744377880000|2025-04-11 13:24:40|160.42|160.34|160.47|160.34|160.47|160.39|160.42|160.34|24
1744377890000|2025-04-11 13:24:50|160.52|160.39|160.42|160.34|160.52|160.44|160.42|160.34|80
1744377900000|2025-04-11 13:25:00|160.37|160.29|160.32|160.24|160.42|160.34|160.32|160.24|57
1744377910000|2025-04-11 13:25:10|160.37|160.29|160.47|160.39|160.47|160.39|160.37|160.29|136
1744377920000|2025-04-11 13:25:20|160.42|160.34|160.37|160.29|160.42|160.34|160.37|160.29|83
1744377930000|2025-04-11 13:25:30|160.42|160.34|160.52|160.39|160.52|160.39|160.42|160.34|37
1744377940000|2025-04-11 13:25:40|160.47|160.34|160.52|160.44|160.52|160.44|160.42|160.34|76
1744377950000|2025-04-11 13:25:50|160.57|160.39|160.57|160.49|160.57|160.49|160.47|160.39|68
1744377960000|2025-04-11 13:26:00|160.62|160.44|160.62|160.54|160.62|160.54|160.62|160.44|227
1744377970000|2025-04-11 13:26:10|160.57|160.49|160.72|160.64|160.72|160.64|160.57|160.49|67
1744377980000|2025-04-11 13:26:20|160.67|160.59|160.67|160.59|160.72|160.64|160.67|160.59|117
1744377990000|2025-04-11 13:26:30|160.72|160.64|160.67|160.59|160.72|160.64|160.67|160.59|71
1744378000000|2025-04-11 13:26:40|160.72|160.64|160.77|160.64|160.82|160.74|160.72|160.64|182
1744378010000|2025-04-11 13:26:50|160.72|160.59|160.67|160.59|160.72|160.59|160.62|160.54|96
1744378020000|2025-04-11 13:27:00|160.72|160.64|160.72|160.64|160.72|160.64|160.67|160.59|15
1744378030000|2025-04-11 13:27:10|160.77|160.69|160.72|160.64|160.77|160.69|160.72|160.64|7
1744378040000|2025-04-11 13:27:20|160.67|160.59|160.57|160.49|160.72|160.59|160.52|160.44|21
1744378050000|2025-04-11 13:27:30|160.62|160.54|160.62|160.54|160.62|160.54|160.62|160.49|18
1744378060000|2025-04-11 13:27:40|160.57|160.49|160.47|160.39|160.57|160.49|160.47|160.34|51
1744378070000|2025-04-11 13:27:50|160.52|160.34|160.52|160.39|160.52|160.44|160.47|160.34|119
1744378080000|2025-04-11 13:28:00|160.47|160.44|160.47|160.39|160.57|160.44|160.47|160.34|203
1744378090000|2025-04-11 13:28:10|160.42|160.34|160.42|160.29|160.42|160.34|160.37|160.24|89
1744378100000|2025-04-11 13:28:20|160.37|160.34|160.47|160.34|160.47|160.39|160.37|160.29|23
1744378110000|2025-04-11 13:28:30|160.52|160.39|160.42|160.29|160.52|160.39|160.37|160.29|65
1744378120000|2025-04-11 13:28:40||160.34||160.34||160.34||160.29|0
1744378130000|2025-04-11 13:28:50|160.47|160.29|160.47|160.34|160.47|160.39|160.47|160.29|17
1744378140000|2025-04-11 13:29:00|160.42|160.39|160.42|160.34|160.47|160.39|160.42|160.34|18
1744378150000|2025-04-11 13:29:10|160.47|160.39|160.47|160.34|160.47|160.39|160.37|160.29|50
1744378160000|2025-04-11 13:29:20|160.42|160.39|160.47|160.34|160.47|160.39|160.42|160.34|40
1744378170000|2025-04-11 13:29:30|160.42|160.29|160.42|160.34|160.42|160.34|160.37|160.29|273
1744378180000|2025-04-11 13:29:40|160.37|160.29|160.42|160.34|160.47|160.39|160.37|160.29|123
1744378190000|2025-04-11 13:29:50|160.47|160.39|160.47|160.34|160.52|160.44|160.42|160.34|104
1744378200000|2025-04-11 13:30:00|160.52|160.39|160.62|160.54|160.72|160.64|160.52|160.39|464
1744378210000|2025-04-11 13:30:10|160.67|160.49|160.67|160.59|160.72|160.64|160.62|160.49|59
1744378220000|2025-04-11 13:30:20|160.62|160.54|160.67|160.59|160.72|160.59|160.62|160.54|50
1744378230000|2025-04-11 13:30:30|160.62|160.54|160.52|160.44|160.67|160.59|160.52|160.44|281
1744378240000|2025-04-11 13:30:40|160.57|160.39|160.47|160.39|160.57|160.49|160.47|160.39|881
1744378250000|2025-04-11 13:30:50|160.42|160.34|160.37|160.24|160.42|160.34|160.37|160.24|251
1744378260000|2025-04-11 13:31:00|160.32|160.29|160.27|160.19|160.32|160.29|160.27|160.19|424
1744378270000|2025-04-11 13:31:10|160.32|160.14|160.22|160.14|160.32|160.19|160.22|160.14|146
1744378280000|2025-04-11 13:31:20|160.17|160.09|160.22|160.14|160.22|160.14|160.17|160.04|699
1744378290000|2025-04-11 13:31:30|160.27|160.19|160.22|160.14|160.37|160.24|160.22|160.14|182
1744378300000|2025-04-11 13:31:40|160.27|160.09|160.07|159.99|160.27|160.09|160.07|159.99|80
1744378310000|2025-04-11 13:31:50|160.12|160.04|159.97|159.84|160.12|160.04|159.92|159.84|185
1744378320000|2025-04-11 13:32:00|159.92|159.89|159.97|159.89|160.07|159.94|159.92|159.79|95
1744378330000|2025-04-11 13:32:10|160.02|159.84|159.87|159.79|160.02|159.84|159.87|159.79|41
1744378340000|2025-04-11 13:32:20|159.92|159.84|159.92|159.84|159.97|159.84|159.87|159.79|71
1744378350000|2025-04-11 13:32:30|159.97|159.89|159.87|159.79|159.97|159.89|159.87|159.79|66
1744378360000|2025-04-11 13:32:40|159.92|159.84|160.02|159.94|160.02|159.94|159.87|159.79|152
1744378370000|2025-04-11 13:32:50|160.07|159.99|160.07|159.99|160.07|159.99|160.02|159.94|141
1744378380000|2025-04-11 13:33:00|160.12|160.04|160.27|160.19|160.27|160.19|160.07|159.99|192
1744378390000|2025-04-11 13:33:10|160.22|160.14|160.27|160.19|160.32|160.24|160.22|160.14|46
1744378400000|2025-04-11 13:33:20|160.32|160.14|160.27|160.19|160.37|160.29|160.27|160.14|86
1744378410000|2025-04-11 13:33:30|160.32|160.24|160.42|160.34|160.42|160.34|160.32|160.19|26
1744378420000|2025-04-11 13:33:40|160.47|160.39|160.62|160.54|160.62|160.54|160.47|160.39|61
1744378430000|2025-04-11 13:33:50|160.67|160.59|160.62|160.54|160.72|160.64|160.52|160.39|64
1744378440000|2025-04-11 13:34:00|160.67|160.49|160.42|160.34|160.67|160.54|160.42|160.34|24
1744378450000|2025-04-11 13:34:10|160.37|160.29|160.42|160.29|160.42|160.34|160.32|160.24|129
1744378460000|2025-04-11 13:34:20|160.37|160.34|160.32|160.24|160.47|160.39|160.32|160.24|30
1744378470000|2025-04-11 13:34:30|160.37|160.29|160.37|160.24|160.42|160.34|160.32|160.19|103
1744378480000|2025-04-11 13:34:40|160.32|160.19|160.57|160.44|160.62|160.49|160.32|160.19|82
1744378490000|2025-04-11 13:34:50|160.62|160.49|160.67|160.54|160.72|160.64|160.62|160.49|8
1744378500000|2025-04-11 13:35:00|160.62|160.59|161.02|160.94|161.02|160.94|160.62|160.59|154
1744378510000|2025-04-11 13:35:10|161.07|160.99|161.02|160.94|161.17|161.04|161.02|160.94|168
1744378520000|2025-04-11 13:35:20|161.07|160.99|160.97|160.89|161.07|160.99|160.97|160.84|89
1744378530000|2025-04-11 13:35:30|161.02|160.94|161.02|160.94|161.12|160.99|160.97|160.94|298
1744378540000|2025-04-11 13:35:40|161.07|160.89|161.02|160.89|161.07|160.94|160.97|160.84|35
1744378550000|2025-04-11 13:35:50|160.97|160.94|160.82|160.69|160.97|160.94|160.77|160.69|42
1744378560000|2025-04-11 13:36:00|160.77|160.74|160.87|160.74|160.87|160.79|160.72|160.64|62
1744378570000|2025-04-11 13:36:10|160.82|160.69|161.02|160.94|161.02|160.94|160.82|160.69|26
1744378580000|2025-04-11 13:36:20|161.07|160.99|160.92|160.84|161.12|160.99|160.87|160.79|102
1744378590000|2025-04-11 13:36:30|160.87|160.79|160.72|160.64|160.87|160.84|160.72|160.64|26
1744378600000|2025-04-11 13:36:40|160.77|160.69|160.72|160.64|160.82|160.69|160.72|160.64|40
1744378610000|2025-04-11 13:36:50|160.77|160.69|160.97|160.89|160.97|160.89|160.77|160.69|28
1744378620000|2025-04-11 13:37:00|160.92|160.84|160.87|160.74|160.92|160.84|160.77|160.69|69
1744378630000|2025-04-11 13:37:10|160.82|160.79|160.87|160.79|160.92|160.84|160.82|160.74|12
1744378640000|2025-04-11 13:37:20|160.82|160.74|160.87|160.74|160.97|160.84|160.82|160.74|47
1744378650000|2025-04-11 13:37:30|160.92|160.79|160.92|160.79|160.97|160.84|160.87|160.74|3
1744378660000|2025-04-11 13:37:40|160.87|160.84|160.97|160.84|161.02|160.89|160.87|160.79|61
1744378670000|2025-04-11 13:37:50|160.92|160.89|160.97|160.89|161.02|160.89|160.92|160.79|42
1744378680000|2025-04-11 13:38:00|161.02|160.84|160.97|160.89|161.02|160.94|160.92|160.84|44
1744378690000|2025-04-11 13:38:10|161.02|160.79|160.87|160.79|161.02|160.94|160.87|160.79|22
1744378700000|2025-04-11 13:38:20|160.92|160.84|161.07|160.94|161.07|160.99|160.87|160.84|28
1744378710000|2025-04-11 13:38:30|161.02|160.99|161.17|161.04|161.22|161.09|161.02|160.89|55
1744378720000|2025-04-11 13:38:40|161.12|161.09|161.32|161.19|161.32|161.19|161.12|161.09|79
1744378730000|2025-04-11 13:38:50|161.37|161.24|161.57|161.49|161.57|161.49|161.32|161.19|245
1744378740000|2025-04-11 13:39:00|161.62|161.54|161.77|161.64|161.77|161.64|161.57|161.49|206
1744378750000|2025-04-11 13:39:10|161.72|161.59|161.77|161.69|161.77|161.69|161.67|161.54|89
1744378760000|2025-04-11 13:39:20|161.82|161.64|161.77|161.69|161.82|161.69|161.72|161.59|6
1744378770000|2025-04-11 13:39:30|161.72|161.64|161.92|161.79|161.92|161.79|161.72|161.64|16
1744378780000|2025-04-11 13:39:40|161.97|161.84|162.07|161.94|162.12|162.04|161.97|161.84|728
1744378790000|2025-04-11 13:39:50|162.12|161.99|161.92|161.79|162.12|162.04|161.87|161.79|265
1744378800000|2025-04-11 13:40:00|161.97|161.84|161.82|161.74|161.97|161.84|161.77|161.69|429
1744378810000|2025-04-11 13:40:10|161.87|161.69|161.67|161.59|161.87|161.74|161.67|161.59|43
1744378820000|2025-04-11 13:40:20|161.72|161.64|161.67|161.59|161.77|161.69|161.67|161.59|21
1744378830000|2025-04-11 13:40:30|161.72|161.64|161.82|161.74|161.82|161.74|161.72|161.64|18
1744378840000|2025-04-11 13:40:40|161.87|161.69|161.77|161.64|161.87|161.74|161.72|161.59|32
1744378850000|2025-04-11 13:40:50|161.82|161.69|161.57|161.49|161.82|161.74|161.57|161.49|45
1744378860000|2025-04-11 13:41:00|161.62|161.54|161.62|161.54|161.67|161.59|161.62|161.49|5
1744378870000|2025-04-11 13:41:10|161.67|161.49|161.57|161.49|161.67|161.54|161.52|161.39|174
1744378880000|2025-04-11 13:41:20|161.62|161.54|161.57|161.49|161.62|161.54|161.52|161.44|16
1744378890000|2025-04-11 13:41:30|161.52|161.44|161.57|161.49|161.62|161.54|161.52|161.44|21
1744378900000|2025-04-11 13:41:40|161.62|161.44|161.57|161.44|161.62|161.54|161.52|161.44|3
1744378910000|2025-04-11 13:41:50|161.52|161.49|161.47|161.34|161.52|161.49|161.47|161.34|18
1744378920000|2025-04-11 13:42:00|161.42|161.29|161.37|161.29|161.47|161.34|161.27|161.19|48
1744378930000|2025-04-11 13:42:10|161.42|161.24|161.47|161.39|161.52|161.44|161.42|161.24|17
1744378940000|2025-04-11 13:42:20|161.52|161.44|161.57|161.49|161.62|161.54|161.47|161.39|20
1744378950000|2025-04-11 13:42:30|161.52|161.44|161.57|161.49|161.62|161.54|161.52|161.44|4
1744378960000|2025-04-11 13:42:40|161.52|161.44|161.57|161.49|161.67|161.59|161.52|161.44|25
1744378970000|2025-04-11 13:42:50|161.62|161.54|161.72|161.64|161.72|161.64|161.62|161.49|22
1744378980000|2025-04-11 13:43:00|161.77|161.69|161.87|161.79|161.92|161.79|161.72|161.59|118
1744378990000|2025-04-11 13:43:10|161.92|161.84|161.87|161.79|161.92|161.84|161.82|161.74|45
1744379000000|2025-04-11 13:43:20|161.92|161.84|162.12|162.04|162.12|162.04|161.92|161.84|151
1744379010000|2025-04-11 13:43:30|162.17|162.09|162.22|162.09|162.27|162.14|162.17|162.04|48
1744379020000|2025-04-11 13:43:40|162.17|162.14|162.22|162.14|162.37|162.24|162.17|162.09|18
1744379030000|2025-04-11 13:43:50|162.17|162.09|162.12|161.99|162.22|162.14|162.07|161.99|46
1744379040000|2025-04-11 13:44:00|162.17|162.04|162.17|162.04|162.17|162.09|162.07|161.99|234
1744379050000|2025-04-11 13:44:10|162.12|161.99|162.17|162.09|162.17|162.09|162.07|161.94|10
1744379060000|2025-04-11 13:44:20|162.12|162.04|162.17|162.09|162.22|162.14|162.12|162.04|44
1744379070000|2025-04-11 13:44:30|162.22|162.14|162.32|162.19|162.32|162.19|162.17|162.09|14
1744379080000|2025-04-11 13:44:40|162.27|162.14|162.17|162.04|162.27|162.14|162.17|162.04|22
1744379090000|2025-04-11 13:44:50|162.12|161.99|162.07|161.99|162.17|162.09|162.07|161.94|11
1744379100000|2025-04-11 13:45:00|162.12|161.94|162.12|162.04|162.22|162.14|162.02|161.94|19
1744379110000|2025-04-11 13:45:10|162.17|162.09|162.32|162.24|162.37|162.24|162.17|162.09|53
1744379120000|2025-04-11 13:45:20|162.37|162.19|162.32|162.24|162.37|162.24|162.27|162.19|51
1744379130000|2025-04-11 13:45:30|162.27|162.19|162.32|162.24|162.42|162.34|162.27|162.19|51
1744379140000|2025-04-11 13:45:40|162.27|162.19|162.12|162.04|162.32|162.24|162.12|162.04|67
1744379150000|2025-04-11 13:45:50|162.17|162.09|162.17|162.09|162.22|162.09|162.17|162.04|4
1744379160000|2025-04-11 13:46:00|162.27|162.19|162.37|162.29|162.37|162.29|162.27|162.14|250
1744379170000|2025-04-11 13:46:10|162.32|162.24|162.47|162.34|162.52|162.39|162.32|162.24|92
1744379180000|2025-04-11 13:46:20|162.42|162.29|162.42|162.34|162.47|162.34|162.32|162.24|146
1744379190000|2025-04-11 13:46:30|162.47|162.39|162.37|162.24|162.47|162.39|162.37|162.24|261
1744379200000|2025-04-11 13:46:40|162.32|162.29|162.47|162.39|162.47|162.39|162.32|162.24|32
1744379210000|2025-04-11 13:46:50|162.52|162.44|162.37|162.29|162.52|162.44|162.37|162.29|36
1744379220000|2025-04-11 13:47:00|162.42|162.34|162.47|162.39|162.52|162.44|162.42|162.34|45
1744379230000|2025-04-11 13:47:10|162.52|162.44|162.42|162.34|162.52|162.44|162.37|162.24|30
1744379240000|2025-04-11 13:47:20|162.37|162.29|162.27|162.19|162.37|162.29|162.27|162.19|15
1744379250000|2025-04-11 13:47:30|162.32|162.24|162.27|162.19|162.32|162.24|162.22|162.14|35
1744379260000|2025-04-11 13:47:40|162.22|162.14|162.17|162.09|162.27|162.19|162.17|162.09|29
1744379270000|2025-04-11 13:47:50|162.22|162.14|162.17|162.09|162.27|162.19|162.12|162.04|132
1744379280000|2025-04-11 13:48:00|162.22|162.14|162.22|162.09|162.27|162.19|162.17|162.09|58
1744379290000|2025-04-11 13:48:10|162.17|162.04|162.27|162.19|162.27|162.19|162.12|162.04|12
1744379300000|2025-04-11 13:48:20|162.32|162.24|162.42|162.34|162.42|162.34|162.27|162.19|62
1744379310000|2025-04-11 13:48:30|162.37|162.24|162.37|162.29|162.42|162.29|162.27|162.19|19
1744379320000|2025-04-11 13:48:40|162.42|162.34|162.32|162.19|162.42|162.34|162.32|162.19|44
1744379330000|2025-04-11 13:48:50|162.27|162.24|162.22|162.14|162.32|162.24|162.22|162.14|35
1744379340000|2025-04-11 13:49:00|162.27|162.19|162.17|162.04|162.27|162.19|162.12|161.99|51
1744379350000|2025-04-11 13:49:10|162.12|162.09|162.22|162.09|162.22|162.14|162.12|162.04|196
1744379360000|2025-04-11 13:49:20|162.27|162.14|162.42|162.29|162.42|162.29|162.22|162.14|54
1744379370000|2025-04-11 13:49:30|162.37|162.34|162.37|162.29|162.42|162.34|162.37|162.29|56
1744379380000|2025-04-11 13:49:40|162.32|162.24|162.22|162.14|162.32|162.24|162.22|162.14|31
1744379390000|2025-04-11 13:49:50|162.27|162.09|162.12|162.04|162.27|162.19|162.12|162.04|20
1744379400000|2025-04-11 13:50:00|162.17|162.09|162.22|162.14|162.32|162.24|162.12|162.04|42
1744379410000|2025-04-11 13:50:10|162.27|162.09|162.17|162.04|162.27|162.14|162.12|161.99|140
1744379420000|2025-04-11 13:50:20|162.22|162.09|162.17|162.09|162.22|162.14|162.12|162.04|29
1744379430000|2025-04-11 13:50:30|162.12|162.04|162.12|161.99|162.12|162.04|162.07|161.99|21
1744379440000|2025-04-11 13:50:40|162.07|161.94|161.97|161.89|162.07|161.99|161.97|161.89|118
1744379450000|2025-04-11 13:50:50|161.92|161.84|161.97|161.89|162.07|161.99|161.92|161.84|45
1744379460000|2025-04-11 13:51:00|162.02|161.94|161.97|161.89|162.02|161.94|161.97|161.84|166
1744379470000|2025-04-11 13:51:10|162.02|161.94|162.17|162.09|162.17|162.09|162.02|161.89|109
1744379480000|2025-04-11 13:51:20|162.12|162.04|162.02|161.94|162.12|162.04|161.97|161.89|51
1744379490000|2025-04-11 13:51:30|162.07|161.99|162.12|162.04|162.17|162.04|162.02|161.94|64
1744379500000|2025-04-11 13:51:40|162.07|161.99|162.12|162.04|162.12|162.04|162.07|161.99|14
1744379510000|2025-04-11 13:51:50|162.07|161.99|161.97|161.89|162.12|161.99|161.92|161.84|44
1744379520000|2025-04-11 13:52:00|161.92|161.84|162.02|161.94|162.07|161.99|161.92|161.84|54
1744379530000|2025-04-11 13:52:10|162.07|161.99|162.12|162.04|162.12|162.04|162.07|161.99|30
1744379540000|2025-04-11 13:52:20|162.17|162.09|162.12|162.04|162.17|162.09|162.12|162.04|23
1744379550000|2025-04-11 13:52:30|162.17|162.09|162.17|162.09|162.22|162.14|162.12|162.04|36
1744379560000|2025-04-11 13:52:40|162.22|162.14|162.22|162.14|162.27|162.19|162.12|162.04|26
1744379570000|2025-04-11 13:52:50|162.17|162.09|162.12|161.99|162.17|162.09|162.07|161.99|49
1744379580000|2025-04-11 13:53:00|162.17|162.04|162.12|161.99|162.17|162.09|162.12|161.99|55
1744379590000|2025-04-11 13:53:10|162.07|162.04|162.07|161.99|162.12|162.04|162.02|161.89|148
1744379600000|2025-04-11 13:53:20|162.12|162.04|162.22|162.14|162.22|162.14|162.12|161.99|24
1744379610000|2025-04-11 13:53:30|162.17|162.09|162.27|162.14|162.32|162.19|162.17|162.09|54
1744379620000|2025-04-11 13:53:40|162.22|162.19|162.37|162.29|162.37|162.29|162.22|162.14|12
1744379630000|2025-04-11 13:53:50|162.42|162.24|162.37|162.29|162.42|162.29|162.32|162.24|35
1744379640000|2025-04-11 13:54:00|162.42|162.34|162.57|162.44|162.57|162.49|162.42|162.29|35
1744379650000|2025-04-11 13:54:10|162.62|162.49|162.62|162.49|162.62|162.54|162.57|162.44|12
1744379660000|2025-04-11 13:54:20|162.57|162.54|162.57|162.49|162.57|162.54|162.57|162.44|6
1744379670000|2025-04-11 13:54:30|162.62|162.44|162.67|162.59|162.72|162.64|162.52|162.44|48
1744379680000|2025-04-11 13:54:40|162.72|162.54|162.52|162.44|162.72|162.64|162.52|162.39|50
1744379690000|2025-04-11 13:54:50|162.57|162.49|162.52|162.39|162.57|162.49|162.52|162.39|28
1744379700000|2025-04-11 13:55:00|162.47|162.44|162.37|162.29|162.52|162.44|162.32|162.24|27
1744379710000|2025-04-11 13:55:10|162.42|162.34|162.22|162.14|162.47|162.39|162.22|162.14|36
1744379720000|2025-04-11 13:55:20|162.17|162.09|162.17|162.09|162.22|162.14|162.17|162.04|38
1744379730000|2025-04-11 13:55:30|162.22|162.04|162.12|162.04|162.22|162.14|162.12|162.04|31
1744379740000|2025-04-11 13:55:40|162.17|161.99|162.17|162.09|162.22|162.14|162.17|161.99|29
1744379750000|2025-04-11 13:55:50|162.22|162.14|162.12|162.04|162.22|162.14|162.12|161.99|18
1744379760000|2025-04-11 13:56:00|162.07|161.99|162.32|162.19|162.32|162.19|162.07|161.99|58
1744379770000|2025-04-11 13:56:10|162.37|162.24|162.37|162.24|162.37|162.29|162.32|162.19|12
1744379780000|2025-04-11 13:56:20|162.32|162.29|162.32|162.24|162.37|162.29|162.32|162.24|4
1744379790000|2025-04-11 13:56:30|162.37|162.19|162.37|162.29|162.37|162.29|162.27|162.19|21
1744379800000|2025-04-11 13:56:40|162.42|162.34|162.47|162.39|162.52|162.39|162.37|162.29|25
1744379810000|2025-04-11 13:56:50|162.52|162.44|162.47|162.39|162.52|162.44|162.47|162.39|83
1744379820000|2025-04-11 13:57:00|162.52|162.44|162.52|162.39|162.57|162.49|162.47|162.39|129
1744379830000|2025-04-11 13:57:10|162.47|162.44|162.57|162.49|162.57|162.49|162.47|162.39|39
1744379840000|2025-04-11 13:57:20|162.62|162.54|162.52|162.44|162.62|162.54|162.52|162.44|30
1744379850000|2025-04-11 13:57:30|162.47|162.39|162.52|162.44|162.52|162.44|162.47|162.34|58
1744379860000|2025-04-11 13:57:40|162.57|162.49|162.57|162.49|162.57|162.49|162.52|162.44|15
1744379870000|2025-04-11 13:57:50|162.52|162.44|162.52|162.44|162.52|162.44|162.47|162.39|7
1744379880000|2025-04-11 13:58:00|162.57|162.49|162.57|162.44|162.57|162.49|162.57|162.44|17
1744379890000|2025-04-11 13:58:10|162.52|162.49|162.47|162.39|162.57|162.49|162.47|162.39|11
1744379900000|2025-04-11 13:58:20|162.42|162.34|162.47|162.34|162.47|162.34|162.42|162.34|14
1744379910000|2025-04-11 13:58:30|162.52|162.39|162.52|162.39|162.52|162.39|162.52|162.39|22
1744379920000|2025-04-11 13:58:40|162.47|162.34|162.42|162.29|162.52|162.39|162.42|162.29|16
1744379930000|2025-04-11 13:58:50|162.37|162.24|162.32|162.24|162.42|162.24|162.32|162.19|20
1744379940000|2025-04-11 13:59:00|162.42|162.29|162.37|162.24|162.42|162.29|162.32|162.24|24
1744379950000|2025-04-11 13:59:10|162.32|162.19|162.32|162.19|162.37|162.24|162.32|162.19|7
1744379960000|2025-04-11 13:59:20|162.37|162.24|162.37|162.24|162.37|162.29|162.32|162.24|4
1744379970000|2025-04-11 13:59:30|162.32||162.37||162.37||162.32||5
1744379980000|2025-04-11 13:59:40|162.32|162.19|162.27|162.14|162.32|162.19|162.27|162.14|9
1744379990000|2025-04-11 13:59:50|162.32|162.19|162.37|162.19|162.37|162.19|162.32|162.14|14
1744380000000|2025-04-11 14:00:00|162.17|162.04|162.22|162.09|162.22|162.09|162.12|161.94|112
1744380010000|2025-04-11 14:00:10|162.27|162.14|162.02|161.89|162.32|162.14|162.02|161.89|126
1744380020000|2025-04-11 14:00:20|162.07|161.94|162.07|161.94|162.12|161.99|162.07|161.89|27
1744380030000|2025-04-11 14:00:30|162.12|161.99|162.02|161.94|162.22|162.09|162.02|161.94|99
1744380040000|2025-04-11 14:00:40|162.07|161.99|162.02|161.94|162.22|162.09|162.02|161.94|47
1744380050000|2025-04-11 14:00:50|161.97|161.89|161.97|161.89|162.02|161.94|161.92|161.79|340
1744380060000|2025-04-11 14:01:00|162.02|161.94|162.07|161.99|162.12|161.99|162.02|161.94|51
1744380070000|2025-04-11 14:01:10|162.12|162.04|162.12|162.04|162.17|162.04|162.07|161.99|69
1744380080000|2025-04-11 14:01:20|162.17|162.09|162.17|162.04|162.22|162.09|162.12|162.04|31
1744380090000|2025-04-11 14:01:30|162.22|162.09|162.02|161.94|162.22|162.14|162.02|161.89|21
1744380100000|2025-04-11 14:01:40|161.97|161.89|161.97|161.84|161.97|161.94|161.82|161.74|21
1744380110000|2025-04-11 14:01:50|161.92|161.79|161.87|161.79|161.92|161.84|161.82|161.74|9
1744380120000|2025-04-11 14:02:00|161.92|161.74|161.77|161.69|161.92|161.74|161.77|161.64|47
1744380130000|2025-04-11 14:02:10|161.72|161.64|161.77|161.69|161.82|161.74|161.72|161.64|274
1744380140000|2025-04-11 14:02:20|161.82|161.74|161.97|161.84|161.97|161.84|161.82|161.69|97
1744380150000|2025-04-11 14:02:30|161.92|161.89|161.92|161.84|161.97|161.89|161.87|161.79|12
1744380160000|2025-04-11 14:02:40|161.87|161.79|161.92|161.79|161.92|161.84|161.87|161.74|15
1744380170000|2025-04-11 14:02:50|161.87|161.84|161.87|161.79|161.92|161.84|161.82|161.69|40
1744380180000|2025-04-11 14:03:00|161.82|161.74|161.82|161.69|161.87|161.79|161.82|161.69|2053
1744380190000|2025-04-11 14:03:10|161.77|161.64|161.72|161.64|161.77|161.69|161.72|161.59|2013
1744380200000|2025-04-11 14:03:20|161.82|161.59|161.77|161.64|161.82|161.69|161.67|161.59|53
1744380210000|2025-04-11 14:03:30|161.72|161.69|161.72|161.64|161.77|161.69|161.67|161.59|34
1744380220000|2025-04-11 14:03:40|161.77|161.69|161.77|161.69|161.82|161.74|161.77|161.64|16
1744380230000|2025-04-11 14:03:50|161.82|161.64|161.77|161.64|161.82|161.74|161.77|161.64|46
1744380240000|2025-04-11 14:04:00|161.72|161.59|161.77|161.69|161.77|161.69|161.72|161.59|34
1744380250000|2025-04-11 14:04:10|161.82|161.74|161.87|161.79|161.87|161.79|161.77|161.69|45
1744380260000|2025-04-11 14:04:20|161.82|161.74|161.82|161.69|161.87|161.79|161.77|161.64|30
1744380270000|2025-04-11 14:04:30|161.77|161.64|161.82|161.74|161.87|161.74|161.77|161.64|23
1744380280000|2025-04-11 14:04:40|161.87|161.69|161.87|161.74|161.87|161.79|161.82|161.69|19
1744380290000|2025-04-11 14:04:50|161.92|161.79|161.82|161.74|161.92|161.79|161.82|161.74|44
1744380300000|2025-04-11 14:05:00|161.87|161.79|161.87|161.79|161.92|161.79|161.77|161.69|71
1744380310000|2025-04-11 14:05:10|161.92|161.84|161.87|161.79|161.92|161.84|161.82|161.74|65
1744380320000|2025-04-11 14:05:20|161.92|161.84|161.87|161.79|161.92|161.84|161.82|161.74|46
1744380330000|2025-04-11 14:05:30|161.82|161.74|161.77|161.69|161.82|161.74|161.77|161.64|46
1744380340000|2025-04-11 14:05:40|161.82|161.74|162.02|161.94|162.02|161.94|161.82|161.69|176
1744380350000|2025-04-11 14:05:50|162.07|161.99|162.02|161.94|162.07|161.99|161.97|161.89|48
1744380360000|2025-04-11 14:06:00|162.07|161.99|161.87|161.79|162.07|161.99|161.87|161.79|98
1744380370000|2025-04-11 14:06:10|161.82|161.74|161.77|161.64|161.82|161.74|161.72|161.64|54
1744380380000|2025-04-11 14:06:20|161.72|161.69|161.87|161.74|161.87|161.74|161.72|161.64|32
1744380390000|2025-04-11 14:06:30|161.92|161.79|161.92|161.84|161.92|161.84|161.87|161.79|90
1744380400000|2025-04-11 14:06:40|161.97|161.89|161.87|161.74|161.97|161.89|161.82|161.74|165
1744380410000|2025-04-11 14:06:50|161.92|161.79|161.97|161.89|161.97|161.89|161.87|161.74|18
1744380420000|2025-04-11 14:07:00|162.07|161.94|162.12|162.04|162.22|162.09|162.02|161.94|184
1744380430000|2025-04-11 14:07:10|162.07|161.99|162.12|162.04|162.17|162.04|162.07|161.99|43
1744380440000|2025-04-11 14:07:20|162.17|162.09|162.32|162.24|162.42|162.29|162.17|162.09|51
1744380450000|2025-04-11 14:07:30|162.37|162.29|162.37|162.29|162.42|162.34|162.37|162.24|4023
1744380460000|2025-04-11 14:07:40|162.32|162.24|162.32|162.24|162.42|162.34|162.27|162.19|46
1744380470000|2025-04-11 14:07:50|162.37|162.29|162.32|162.24|162.37|162.29|162.32|162.19|38
1744380480000|2025-04-11 14:08:00|162.37|162.29|162.52|162.44|162.57|162.49|162.37|162.29|232
1744380490000|2025-04-11 14:08:10|162.47|162.39|162.42|162.34|162.52|162.44|162.42|162.34|79
1744380500000|2025-04-11 14:08:20|162.47|162.39|162.52|162.44|162.52|162.44|162.47|162.39|307
1744380510000|2025-04-11 14:08:30|162.57|162.39|162.47|162.39|162.57|162.39|162.42|162.34|87
1744380520000|2025-04-11 14:08:40|162.52|162.34|162.42|162.34|162.52|162.39|162.37|162.29|35
1744380530000|2025-04-11 14:08:50|162.37|162.29|162.37|162.29|162.47|162.39|162.37|162.29|38
1744380540000|2025-04-11 14:09:00|162.42|162.34|162.42|162.34|162.42|162.34|162.37|162.24|45
1744380550000|2025-04-11 14:09:10|162.47|162.39|162.37|162.29|162.47|162.39|162.32|162.24|51
1744380560000|2025-04-11 14:09:20|162.42|162.34|162.47|162.39|162.47|162.39|162.42|162.34|25
1744380570000|2025-04-11 14:09:30|162.52|162.44|162.47|162.39|162.52|162.44|162.47|162.34|125
1744380580000|2025-04-11 14:09:40|162.52|162.44|162.67|162.54|162.67|162.54|162.47|162.39|57
1744380590000|2025-04-11 14:09:50|162.72|162.59|162.67|162.59|162.77|162.69|162.67|162.59|39
1744380600000|2025-04-11 14:10:00|162.72|162.64|162.77|162.69|162.77|162.69|162.72|162.59|24
1744380610000|2025-04-11 14:10:10|162.82|162.74|162.77|162.64|162.82|162.74|162.77|162.64|14
1744380620000|2025-04-11 14:10:20|162.82|162.69|162.77|162.69|162.82|162.74|162.72|162.64|75
1744380630000|2025-04-11 14:10:30|162.82|162.74|162.82|162.74|162.92|162.84|162.82|162.74|63
1744380640000|2025-04-11 14:10:40|162.77|162.69|162.72|162.64|162.82|162.74|162.72|162.59|38
1744380650000|2025-04-11 14:10:50|162.67|162.59|162.72|162.64|162.72|162.64|162.67|162.59|26
1744380660000|2025-04-11 14:11:00|162.77|162.59|162.52|162.44|162.77|162.59|162.52|162.44|50
1744380670000|2025-04-11 14:11:10|162.57|162.49|162.42|162.34|162.62|162.54|162.42|162.34|80
1744380680000|2025-04-11 14:11:20|162.37|162.29|162.37|162.29|162.42|162.34|162.27|162.19|36
1744380690000|2025-04-11 14:11:30|162.32|162.24|162.22|162.09|162.32|162.29|162.22|162.09|9
1744380700000|2025-04-11 14:11:40|162.17|162.14|162.07|161.94|162.22|162.14|162.07|161.94|22
1744380710000|2025-04-11 14:11:50|162.02|161.99|162.12|162.04|162.12|162.04|162.02|161.89|69
1744380720000|2025-04-11 14:12:00|162.07|161.99|161.97|161.89|162.07|161.99|161.97|161.84|44
1744380730000|2025-04-11 14:12:10|161.92|161.84|162.02|161.94|162.07|161.99|161.92|161.79|55
1744380740000|2025-04-11 14:12:20|162.07|161.89|162.07|161.99|162.12|161.99|162.02|161.89|20
1744380750000|2025-04-11 14:12:30|162.12|162.04|162.07|161.99|162.17|162.04|162.07|161.94|30
1744380760000|2025-04-11 14:12:40|162.12|162.04|162.12|162.04|162.17|162.09|162.07|161.99|49
1744380770000|2025-04-11 14:12:50|162.17|162.09|162.12|161.99|162.22|162.14|162.07|161.99|32
1744380780000|2025-04-11 14:13:00|162.07|161.94|162.12|162.04|162.17|162.09|162.07|161.94|37
1744380790000|2025-04-11 14:13:10|162.07|161.99|162.12|162.04|162.12|162.04|162.07|161.94|19
1744380800000|2025-04-11 14:13:20|162.17|162.09|162.22|162.14|162.22|162.14|162.07|161.99|44
1744380810000|2025-04-11 14:13:30|162.32|162.24|162.27|162.19|162.32|162.24|162.27|162.19|21
1744380820000|2025-04-11 14:13:40|162.32|162.24|162.27|162.19|162.32|162.24|162.27|162.14|51
1744380830000|2025-04-11 14:13:50|162.22|162.14|162.22|162.14|162.27|162.19|162.22|162.14|59
1744380840000|2025-04-11 14:14:00|162.27|162.19|162.22|162.14|162.27|162.19|162.17|162.09|59
1744380850000|2025-04-11 14:14:10|162.27|162.19|162.27|162.14|162.27|162.19|162.22|162.09|154
1744380860000|2025-04-11 14:14:20|162.32|162.19|162.32|162.19|162.32|162.24|162.22|162.14|6
1744380870000|2025-04-11 14:14:30|162.27|162.24|162.32|162.24|162.37|162.24|162.27|162.19|26
1744380880000|2025-04-11 14:14:40|162.37|162.29|162.37|162.29|162.42|162.29|162.32|162.24|42
1744380890000|2025-04-11 14:14:50|162.42|162.34|162.42|162.34|162.42|162.34|162.37|162.34|14
1744380900000|2025-04-11 14:15:00|162.37|162.29|162.42|162.29|162.52|162.39|162.37|162.29|41
1744380910000|2025-04-11 14:15:10|162.47|162.34|162.47|162.39|162.57|162.49|162.42|162.34|28
1744380920000|2025-04-11 14:15:20|162.42|162.34|162.47|162.39|162.47|162.39|162.42|162.34|25
1744380930000|2025-04-11 14:15:30|162.42|162.34|162.52|162.44|162.52|162.44|162.42|162.34|74
1744380940000|2025-04-11 14:15:40|162.47|162.39|162.62|162.49|162.72|162.59|162.47|162.39|105
1744380950000|2025-04-11 14:15:50|162.67|162.54|162.67|162.59|162.67|162.59|162.62|162.49|52
1744380960000|2025-04-11 14:16:00|162.72|162.64|162.67|162.59|162.72|162.64|162.67|162.59|102
1744380970000|2025-04-11 14:16:10|162.62|162.54|162.67|162.59|162.72|162.64|162.62|162.54|63
1744380980000|2025-04-11 14:16:20|162.62|162.54|162.57|162.44|162.62|162.59|162.52|162.44|17
1744380990000|2025-04-11 14:16:30|162.52|162.39|162.52|162.39|162.52|162.44|162.47|162.39|43
1744381000000|2025-04-11 14:16:40|162.47|162.44|162.52|162.44|162.52|162.44|162.47|162.39|54
1744381010000|2025-04-11 14:16:50|162.47|162.39|162.57|162.49|162.57|162.49|162.47|162.39|25
1744381020000|2025-04-11 14:17:00|162.52|162.44|162.47|162.34|162.57|162.49|162.42|162.34|30
1744381030000|2025-04-11 14:17:10|162.42|162.39|162.37|162.29|162.47|162.39|162.37|162.29|13
1744381040000|2025-04-11 14:17:20|162.42|162.24|162.52|162.44|162.52|162.44|162.42|162.24|55
1744381050000|2025-04-11 14:17:30|162.47|162.39|162.47|162.39|162.47|162.39|162.42|162.34|11
1744381060000|2025-04-11 14:17:40|162.42|162.34|162.37|162.24|162.42|162.39|162.27|162.14|8
1744381070000|2025-04-11 14:17:50|162.32|162.29|162.22|162.14|162.32|162.29|162.22|162.14|19
1744381080000|2025-04-11 14:18:00|162.27|162.19|162.22|162.14|162.32|162.24|162.17|162.09|8
1744381090000|2025-04-11 14:18:10|162.27|162.19|162.32|162.24|162.32|162.24|162.27|162.14|59
1744381100000|2025-04-11 14:18:20|162.37|162.29|162.32|162.24|162.42|162.34|162.32|162.24|52
1744381110000|2025-04-11 14:18:30|162.27|162.19|162.22|162.09|162.32|162.24|162.17|162.09|37
1744381120000|2025-04-11 14:18:40|162.17|162.14|162.17|162.09|162.22|162.14|162.17|162.04|43
1744381130000|2025-04-11 14:18:50|162.12|162.04|162.07|161.99|162.17|162.09|162.07|161.99|40
1744381140000|2025-04-11 14:19:00|162.12|162.04|162.02|161.94|162.12|162.04|162.02|161.94|26
1744381150000|2025-04-11 14:19:10|162.07|161.99|162.12|161.99|162.12|162.04|162.07|161.99|35
1744381160000|2025-04-11 14:19:20|162.07|162.04|162.07|161.99|162.12|162.04|162.07|161.99|36
1744381170000|2025-04-11 14:19:30|162.12|162.04|162.07|161.99|162.12|162.04|162.02|161.94|41
1744381180000|2025-04-11 14:19:40|162.02|161.94|161.97|161.89|162.07|161.99|161.97|161.84|45
1744381190000|2025-04-11 14:19:50|161.92|161.84|161.92|161.84|161.92|161.89|161.92|161.79|12
1744381200000|2025-04-11 14:20:00|161.97|161.89|161.87|161.79|161.97|161.89|161.82|161.74|113
1744381210000|2025-04-11 14:20:10|161.92|161.84|161.97|161.89|162.02|161.94|161.92|161.84|56
1744381220000|2025-04-11 14:20:20|161.92|161.84|161.92|161.79|161.97|161.89|161.92|161.79|114
1744381230000|2025-04-11 14:20:30|161.97|161.84|161.87|161.79|161.97|161.89|161.87|161.79|28
1744381240000|2025-04-11 14:20:40|161.92|161.84|161.87|161.79|161.97|161.89|161.87|161.79|42
1744381250000|2025-04-11 14:20:50|161.92|161.84|161.77|161.69|161.92|161.84|161.77|161.69|81
1744381260000|2025-04-11 14:21:00|161.72|161.64|161.62|161.54|161.77|161.69|161.62|161.54|98
1744381270000|2025-04-11 14:21:10|161.57|161.49|161.37|161.29|161.62|161.49|161.37|161.29|306
1744381280000|2025-04-11 14:21:20|161.42|161.34|161.42|161.34|161.47|161.39|161.37|161.29|101
1744381290000|2025-04-11 14:21:30|161.47|161.29|161.37|161.29|161.47|161.29|161.32|161.24|57
1744381300000|2025-04-11 14:21:40|161.42|161.34|161.37|161.29|161.42|161.34|161.32|161.24|82
1744381310000|2025-04-11 14:21:50|161.42|161.24|161.37|161.29|161.42|161.34|161.37|161.24|70
1744381320000|2025-04-11 14:22:00|161.42|161.34|161.32|161.24|161.47|161.34|161.32|161.24|64
1744381330000|2025-04-11 14:22:10|161.37|161.19|161.22|161.14|161.37|161.19|161.22|161.09|119
1744381340000|2025-04-11 14:22:20|161.27|161.09|161.17|161.09|161.27|161.19|161.12|161.04|48
1744381350000|2025-04-11 14:22:30|161.12|161.04|161.12|160.99|161.12|161.04|161.07|160.94|42
1744381360000|2025-04-11 14:22:40|161.07|161.04|161.02|160.94|161.12|161.04|161.02|160.94|85
1744381370000|2025-04-11 14:22:50|160.97|160.89|161.02|160.94|161.07|160.99|160.97|160.89|126
1744381380000|2025-04-11 14:23:00|160.97|160.89|160.97|160.89|161.02|160.94|160.97|160.84|61
1744381390000|2025-04-11 14:23:10|160.92|160.84|160.97|160.89|161.02|160.89|160.92|160.84|17
1744381400000|2025-04-11 14:23:20|160.92|160.84|160.87|160.79|160.92|160.84|160.87|160.74|8
1744381410000|2025-04-11 14:23:30|160.82|160.74|160.82|160.74|160.87|160.79|160.82|160.74|31
1744381420000|2025-04-11 14:23:40|160.87|160.79|160.87|160.74|160.92|160.84|160.82|160.74|137
1744381430000|2025-04-11 14:23:50|160.92|160.79|160.92|160.84|160.97|160.84|160.87|160.79|43
1744381440000|2025-04-11 14:24:00|160.97|160.89|161.07|160.99|161.07|160.99|160.97|160.89|98
1744381450000|2025-04-11 14:24:10|161.12|161.04|161.07|160.99|161.12|161.04|161.07|160.94|37
1744381460000|2025-04-11 14:24:20|161.12|161.04|161.02|160.94|161.12|161.04|161.02|160.89|95
1744381470000|2025-04-11 14:24:30|160.97|160.89|161.02|160.94|161.02|160.94|160.97|160.89|33
1744381480000|2025-04-11 14:24:40|161.07|160.99|161.07|160.99|161.12|161.04|161.02|160.94|62
1744381490000|2025-04-11 14:24:50|161.12|161.04|161.12|161.04|161.17|161.09|161.07|160.99|34
1744381500000|2025-04-11 14:25:00|161.07|160.99|161.17|161.09|161.22|161.14|161.02|160.94|81
1744381510000|2025-04-11 14:25:10|161.12|161.04|161.27|161.14|161.32|161.24|161.12|160.99|221
1744381520000|2025-04-11 14:25:20|161.22|161.19|161.17|161.09|161.27|161.19|161.17|161.09|120
1744381530000|2025-04-11 14:25:30|161.22|161.14|161.32|161.24|161.32|161.24|161.17|161.14|85
1744381540000|2025-04-11 14:25:40|161.37|161.29|161.37|161.29|161.37|161.29|161.32|161.24|132
1744381550000|2025-04-11 14:25:50|161.42|161.24|161.37|161.29|161.42|161.29|161.37|161.24|58
1744381560000|2025-04-11 14:26:00|161.32|161.24|161.27|161.19|161.32|161.24|161.22|161.14|80
1744381570000|2025-04-11 14:26:10|161.32|161.24|161.32|161.24|161.37|161.24|161.27|161.19|18
1744381580000|2025-04-11 14:26:20|161.42|161.29|161.27|161.19|161.42|161.29|161.27|161.19|110
1744381590000|2025-04-11 14:26:30|161.22|161.09|161.17|161.09|161.22|161.14|161.12|161.04|36
1744381600000|2025-04-11 14:26:40|161.22|161.14|161.22|161.14|161.27|161.19|161.22|161.14|29
1744381610000|2025-04-11 14:26:50|161.27|161.19|161.12|161.04|161.27|161.19|161.12|161.04|80
1744381620000|2025-04-11 14:27:00|161.17|160.99|161.22|161.14|161.22|161.14|161.12|160.99|32
1744381630000|2025-04-11 14:27:10|161.17|161.09|161.12|161.04|161.22|161.14|161.12|160.99|45
1744381640000|2025-04-11 14:27:20|161.22|161.09|161.37|161.29|161.37|161.29|161.22|161.09|49
1744381650000|2025-04-11 14:27:30|161.42|161.34|161.37|161.29|161.42|161.34|161.37|161.29|148
1744381660000|2025-04-11 14:27:40|161.42|161.24|161.32|161.24|161.42|161.29|161.32|161.24|45
1744381670000|2025-04-11 14:27:50|161.37|161.19|161.27|161.19|161.37|161.24|161.27|161.19|113
1744381680000|2025-04-11 14:28:00|161.32|161.24|161.22|161.14|161.37|161.24|161.22|161.14|37
1744381690000|2025-04-11 14:28:10|161.17|161.09|161.17|161.09|161.22|161.14|161.17|161.04|9
1744381700000|2025-04-11 14:28:20|161.22|161.14|161.17|161.09|161.27|161.14|161.17|161.09|36
1744381710000|2025-04-11 14:28:30|161.22|161.14|161.22|161.09|161.22|161.14|161.17|161.09|37
1744381720000|2025-04-11 14:28:40|161.17|161.14|161.27|161.14|161.27|161.19|161.17|161.09|15
1744381730000|2025-04-11 14:28:50|161.22|161.19|161.17|161.09|161.27|161.19|161.17|161.09|13
1744381740000|2025-04-11 14:29:00|161.12|161.04|161.17|161.09|161.27|161.19|161.12|161.04|40
1744381750000|2025-04-11 14:29:10|161.22|161.14|161.22|161.14|161.27|161.19|161.22|161.09|115
1744381760000|2025-04-11 14:29:20|161.27|161.19|161.32|161.24|161.32|161.24|161.22|161.14|9
1744381770000|2025-04-11 14:29:30|161.37|161.19|161.32|161.19|161.37|161.24|161.27|161.14|11
1744381780000|2025-04-11 14:29:40|161.37|161.24|161.32|161.24|161.42|161.34|161.32|161.24|75
1744381790000|2025-04-11 14:29:50|161.37|161.19|161.32|161.24|161.37|161.24|161.32|161.19|3
1744381800000|2025-04-11 14:30:00|161.37|161.29|161.42|161.34|161.42|161.34|161.22|161.14|71
1744381810000|2025-04-11 14:30:10|161.47|161.29|161.42|161.34|161.47|161.39|161.37|161.29|91
1744381820000|2025-04-11 14:30:20|161.47|161.39|161.42|161.34|161.52|161.44|161.37|161.29|571
1744381830000|2025-04-11 14:30:30|161.47|161.39|161.32|161.24|161.47|161.39|161.32|161.19|25
1744381840000|2025-04-11 14:30:40|161.37|161.29|161.47|161.39|161.47|161.39|161.37|161.29|27
1744381850000|2025-04-11 14:30:50|161.52|161.34|161.37|161.29|161.57|161.44|161.37|161.29|129
1744381860000|2025-04-11 14:31:00|161.42|161.34|161.37|161.24|161.47|161.34|161.32|161.24|18
1744381870000|2025-04-11 14:31:10|161.32|161.19|161.42|161.34|161.47|161.39|161.27|161.19|95
1744381880000|2025-04-11 14:31:20|161.47|161.39|161.37|161.29|161.52|161.39|161.37|161.29|18
1744381890000|2025-04-11 14:31:30|161.42|161.24|161.37|161.24|161.42|161.29|161.37|161.24|14
1744381900000|2025-04-11 14:31:40|161.42|161.29|161.52|161.39|161.52|161.39|161.37|161.24|34
1744381910000|2025-04-11 14:31:50|161.47|161.44|161.62|161.54|161.72|161.59|161.47|161.44|58
1744381920000|2025-04-11 14:32:00|161.67|161.49|161.57|161.44|161.67|161.54|161.52|161.44|46
1744381930000|2025-04-11 14:32:10|161.52|161.49|161.57|161.49|161.62|161.49|161.52|161.39|16
1744381940000|2025-04-11 14:32:20|161.62|161.54|161.62|161.54|161.67|161.54|161.57|161.49|9
1744381950000|2025-04-11 14:32:30|161.72|161.64|161.72|161.59|161.77|161.69|161.67|161.59|124
1744381960000|2025-04-11 14:32:40|161.67|161.54|161.67|161.59|161.72|161.59|161.67|161.54|4
1744381970000|2025-04-11 14:32:50|161.72|161.54|161.52|161.44|161.72|161.59|161.52|161.39|14
1744381980000|2025-04-11 14:33:00|161.47|161.39|161.57|161.44|161.57|161.49|161.42|161.34|5
1744381990000|2025-04-11 14:33:10|161.52|161.49|161.72|161.59|161.72|161.64|161.52|161.44|17
1744382000000|2025-04-11 14:33:20|161.67|161.64|161.77|161.64|161.77|161.69|161.67|161.59|15
1744382010000|2025-04-11 14:33:30|161.72|161.69|161.87|161.79|161.87|161.79|161.72|161.64|51
1744382020000|2025-04-11 14:33:40|161.82|161.74|161.87|161.79|161.87|161.79|161.82|161.69|45
1744382030000|2025-04-11 14:33:50|161.82|161.74|161.92|161.84|161.92|161.84|161.82|161.74|19
1744382040000|2025-04-11 14:34:00|161.97|161.89|162.02|161.89|162.02|161.89|161.92|161.79|27
1744382050000|2025-04-11 14:34:10|161.97|161.94|161.97|161.84|161.97|161.94|161.92|161.79|26
1744382060000|2025-04-11 14:34:20|162.02|161.89|161.97|161.84|162.02|161.89|161.92|161.79|24
1744382070000|2025-04-11 14:34:30|161.92|161.89|161.92|161.84|162.02|161.89|161.92|161.84|3
1744382080000|2025-04-11 14:34:40|161.97|161.89|162.02|161.94|162.02|161.94|161.92|161.84|29
1744382090000|2025-04-11 14:34:50|162.07|161.99|162.02|161.94|162.07|161.99|162.02|161.89|37
1744382100000|2025-04-11 14:35:00|162.07|161.99|162.02|161.94|162.07|161.99|162.02|161.94|61
1744382110000|2025-04-11 14:35:10|161.97|161.89|161.97|161.84|162.07|161.99|161.97|161.84|84
1744382120000|2025-04-11 14:35:20|161.92|161.79|162.12|161.99|162.12|161.99|161.92|161.79|124
1744382130000|2025-04-11 14:35:30|162.07|162.04|162.12|161.99|162.17|162.04|162.02|161.94|75
1744382140000|2025-04-11 14:35:40|162.07|162.04|162.12|162.04|162.17|162.04|162.07|161.99|14
1744382150000|2025-04-11 14:35:50|162.17|162.09|162.07|161.99|162.17|162.09|162.07|161.99|3
1744382160000|2025-04-11 14:36:00|162.12|162.04|162.07|161.94|162.17|162.09|162.07|161.94|7
1744382170000|2025-04-11 14:36:10|162.02|161.99|162.02|161.94|162.12|161.99|161.97|161.89|32
1744382180000|2025-04-11 14:36:20|162.07|161.99|162.12|161.99|162.12|161.99|162.02|161.94|82
1744382190000|2025-04-11 14:36:30|162.07|162.04|162.12|162.04|162.12|162.04|162.07|161.94|9
1744382200000|2025-04-11 14:36:40|162.17|161.99|162.17|162.09|162.22|162.09|162.17|161.99|27
1744382210000|2025-04-11 14:36:50|162.22|162.14|162.17|162.09|162.27|162.14|162.17|162.09|103
1744382220000|2025-04-11 14:37:00|162.12|162.04|162.17|162.09|162.27|162.14|162.12|162.04|231
1744382230000|2025-04-11 14:37:10|162.22|162.14|162.22|162.09|162.22|162.14|162.17|162.09|44
1744382240000|2025-04-11 14:37:20|162.17|161.99|162.07|161.99|162.17|162.04|162.02|161.94|524
1744382250000|2025-04-11 14:37:30|162.12|162.04|162.22|162.09|162.22|162.09|162.07|161.99|50
1744382260000|2025-04-11 14:37:40|162.17|162.14|162.17|162.09|162.27|162.14|162.17|162.04|19
1744382270000|2025-04-11 14:37:50|162.12|162.04|162.17|162.04|162.17|162.09|162.12|162.04|19
1744382280000|2025-04-11 14:38:00|162.12|161.99|162.12|162.04|162.17|162.09|162.12|161.99|15
1744382290000|2025-04-11 14:38:10|162.17|162.09|162.12|162.04|162.22|162.09|162.12|161.99|16
1744382300000|2025-04-11 14:38:20|162.17|161.99|162.12|162.04|162.22|162.09|162.12|161.99|29
1744382310000|2025-04-11 14:38:30|162.17|162.09|162.17|162.09|162.22|162.14|162.12|162.04|6
1744382320000|2025-04-11 14:38:40|162.12|162.04|162.17|162.09|162.17|162.09|162.12|162.04|8
1744382330000|2025-04-11 14:38:50|162.22|162.14|162.32|162.24|162.32|162.24|162.22|162.14|15
1744382340000|2025-04-11 14:39:00|162.37|162.29|162.47|162.39|162.57|162.49|162.37|162.29|54
1744382350000|2025-04-11 14:39:10|162.52|162.34|162.57|162.44|162.57|162.49|162.47|162.34|21
1744382360000|2025-04-11 14:39:20|162.52|162.49|162.57|162.44|162.57|162.49|162.52|162.44|20
1744382370000|2025-04-11 14:39:30|162.52|162.39|162.52|162.44|162.52|162.44|162.47|162.39|47
1744382380000|2025-04-11 14:39:40|162.47|162.39|162.52|162.44|162.57|162.49|162.47|162.39|4
1744382390000|2025-04-11 14:39:50|162.57|162.39|162.57|162.49|162.62|162.54|162.57|162.39|410
1744382400000|2025-04-11 14:40:00|||||||||1090
1744382410000|2025-04-11 14:40:10|162.62|162.54|162.57|162.49|162.62|162.54|162.57|162.49|274
1744382420000|2025-04-11 14:40:20|||||||||236
1744382430000|2025-04-11 14:40:30|162.62|162.54|162.67|162.59|162.72|162.64|162.62|162.54|157
1744382440000|2025-04-11 14:40:40|162.72|162.64|162.82|162.74|162.82|162.74|162.72|162.64|164
1744382450000|2025-04-11 14:40:50|162.77|162.69|162.77|162.69|162.87|162.79|162.77|162.69|136
1744382460000|2025-04-11 14:41:00|162.82|162.74|162.92|162.79|162.92|162.84|162.82|162.74|115
1744382470000|2025-04-11 14:41:10|162.87|162.74|162.82|162.74|162.87|162.79|162.82|162.74|89
1744382480000|2025-04-11 14:41:20|162.87|162.79|162.82|162.74|162.87|162.79|162.77|162.69|31
1744382490000|2025-04-11 14:41:30|162.77|162.69|162.82|162.74|162.82|162.74|162.72|162.64|614
1744382500000|2025-04-11 14:41:40|162.87|162.69|162.82|162.74|162.87|162.79|162.77|162.69|48
1744382510000|2025-04-11 14:41:50|162.87|162.84|162.97|162.84|162.97|162.89|162.82|162.84|531
1744382520000|2025-04-11 14:42:00|162.92|162.89|162.97|162.89|162.97|162.89|162.92|162.84|17
1744382530000|2025-04-11 14:42:10|162.92|162.84|163.02|162.94|163.12|163.04|162.92|162.79|147
1744382540000|2025-04-11 14:42:20|163.07|162.99|163.12|163.04|163.12|163.04|163.02|162.94|31
1744382550000|2025-04-11 14:42:30|163.17|163.09|163.22|163.14|163.22|163.14|163.12|163.04|42
1744382560000|2025-04-11 14:42:40|163.17|163.09|163.17|163.09|163.22|163.14|163.17|163.04|35
1744382570000|2025-04-11 14:42:50|163.22|163.04|163.22|163.14|163.22|163.14|163.22|163.04|45
1744382580000|2025-04-11 14:43:00|163.17|163.09|163.17|163.09|163.22|163.14|163.17|163.09|31
1744382590000|2025-04-11 14:43:10|163.22|163.04|163.17|163.09|163.22|163.14|163.17|163.04|10
1744382600000|2025-04-11 14:43:20|163.22|163.14|163.17|163.09|163.22|163.14|163.17|163.04|15
1744382610000|2025-04-11 14:43:30|163.22|163.14|163.17|163.09|163.27|163.19|163.17|163.09|29
1744382620000|2025-04-11 14:43:40|163.22|163.14|163.22|163.14|163.22|163.14|163.12|163.04|14
1744382630000|2025-04-11 14:43:50|163.17|163.09|163.12|163.04|163.17|163.09|163.07|162.99|34
1744382640000|2025-04-11 14:44:00|163.17|163.09|163.27|163.19|163.27|163.19|163.17|163.09|25
1744382650000|2025-04-11 14:44:10|163.22|163.14|163.37|163.24|163.37|163.24|163.22|163.09|29
1744382660000|2025-04-11 14:44:20|163.32|163.29|163.37|163.29|163.42|163.34|163.32|163.24|17
1744382670000|2025-04-11 14:44:30|163.42|163.34|163.47|163.39|163.52|163.39|163.42|163.34|43
1744382680000|2025-04-11 14:44:40|163.52|163.44|163.57|163.49|163.57|163.49|163.52|163.44|13
1744382690000|2025-04-11 14:44:50|163.52|163.44|163.57|163.44|163.57|163.49|163.52|163.44|30
1744382700000|2025-04-11 14:45:00|163.52|163.49|163.72|163.64|163.72|163.64|163.52|163.44|145
1744382710000|2025-04-11 14:45:10|163.67|163.59|163.72|163.64|163.77|163.69|163.67|163.59|34
1744382720000|2025-04-11 14:45:20|163.77|163.69|163.72|163.64|163.82|163.69|163.67|163.59|217
1744382730000|2025-04-11 14:45:30|163.77|163.69|163.67|163.59|163.87|163.74|163.67|163.59|56
1744382740000|2025-04-11 14:45:40|163.62|163.54|163.62|163.54|163.72|163.59|163.62|163.54|15
1744382750000|2025-04-11 14:45:50|163.67|163.59|163.57|163.49|163.67|163.59|163.57|163.49|8
1744382760000|2025-04-11 14:46:00|163.62|163.54|163.57|163.49|163.62|163.54|163.52|163.39|36
1744382770000|2025-04-11 14:46:10|163.62|163.54|163.72|163.64|163.72|163.64|163.57|163.54|33
1744382780000|2025-04-11 14:46:20|163.67|163.59|163.67|163.59|163.72|163.64|163.62|163.54|64
1744382790000|2025-04-11 14:46:30|163.72|163.54|163.57|163.49|163.72|163.54|163.57|163.44|7
1744382800000|2025-04-11 14:46:40|163.62|163.44|163.62|163.49|163.62|163.49|163.57|163.44|1
1744382810000|2025-04-11 14:46:50|163.67|163.54|163.57|163.49|163.67|163.54|163.57|163.49|8
1744382820000|2025-04-11 14:47:00|163.62|163.44|163.67|163.59|163.67|163.59|163.62|163.44|31
1744382830000|2025-04-11 14:47:10|163.72|163.64|163.67|163.59|163.72|163.64|163.67|163.59|2
1744382840000|2025-04-11 14:47:20|163.72|163.54|163.62|163.54|163.72|163.54|163.57|163.49|9
1744382850000|2025-04-11 14:47:30|163.57|163.49|163.57|163.44|163.62|163.54|163.52|163.44|148
1744382860000|2025-04-11 14:47:40|163.52|163.49|163.57|163.44|163.57|163.49|163.47|163.39|24
1744382870000|2025-04-11 14:47:50|163.52|163.39|163.47|163.34|163.57|163.44|163.42|163.34|31
1744382880000|2025-04-11 14:48:00|163.42|163.39|163.37|163.24|163.47|163.39|163.37|163.24|1
1744382890000|2025-04-11 14:48:10|163.42|163.29|163.47|163.39|163.47|163.39|163.42|163.24|8
1744382900000|2025-04-11 14:48:20|163.52|163.44|163.52|163.44|163.52|163.44|163.47|163.39|7
1744382910000|2025-04-11 14:48:30|163.47|163.39|163.47|163.39|163.47|163.39|163.37|163.29|35
1744382920000|2025-04-11 14:48:40|163.42|163.34|163.37|163.24|163.42|163.34|163.32|163.24|25
1744382930000|2025-04-11 14:48:50|163.32|163.29|163.32|163.19|163.37|163.29|163.32|163.19|23
1744382940000|2025-04-11 14:49:00|163.27|163.24|163.22|163.14|163.27|163.24|163.22|163.14|19
1744382950000|2025-04-11 14:49:10|163.27|163.09|163.22|163.09|163.27|163.14|163.22|163.09|2
1744382960000|2025-04-11 14:49:20|163.17|163.04|163.22|163.14|163.22|163.14|163.12|163.04|35
1744382970000|2025-04-11 14:49:30|163.17|163.09|163.22|163.14|163.22|163.14|163.17|163.09|38
1744382980000|2025-04-11 14:49:40|163.17|163.09|163.27|163.14|163.27|163.19|163.17|163.09|24
1744382990000|2025-04-11 14:49:50|163.22|163.19|163.27|163.19|163.27|163.19|163.22|163.14|9
1744383000000|2025-04-11 14:50:00|163.22|163.14|163.12|163.04|163.22|163.14|163.12|163.04|40
1744383010000|2025-04-11 14:50:10|163.07|162.99|163.07|162.99|163.17|163.09|163.07|162.99|73
1744383020000|2025-04-11 14:50:20|163.02|162.94|163.02|162.94|163.07|162.99|162.97|162.89|44
1744383030000|2025-04-11 14:50:30|163.07|162.89|162.97|162.89|163.07|162.99|162.97|162.89|16
1744383040000|2025-04-11 14:50:40|163.02|162.94|162.92|162.84|163.02|162.94|162.92|162.84|17
1744383050000|2025-04-11 14:50:50|162.97|162.89|162.97|162.84|162.97|162.89|162.92|162.84|86
1744383060000|2025-04-11 14:51:00|162.92|162.89|162.92|162.84|163.02|162.94|162.92|162.79|40
1744383070000|2025-04-11 14:51:10|162.97|162.79|162.82|162.74|162.97|162.84|162.82|162.69|68
1744383080000|2025-04-11 14:51:20|162.87|162.79|162.82|162.74|162.87|162.79|162.82|162.69|560
1744383090000|2025-04-11 14:51:30|162.87||162.82||162.87||162.82||103
1744383100000|2025-04-11 14:51:40|162.87|162.79|162.87|162.79|162.92|162.84|162.82|162.74|18
1744383110000|2025-04-11 14:51:50|162.92|162.84|162.92|162.84|162.97|162.89|162.87|162.79|23
1744383120000|2025-04-11 14:52:00|162.87|162.79|162.77|162.69|162.87|162.79|162.77|162.69|4
1744383130000|2025-04-11 14:52:10|162.82|162.64|162.82|162.74|162.87|162.79|162.77|162.64|16
1744383140000|2025-04-11 14:52:20|162.87|162.79|162.87|162.74|162.87|162.79|162.82|162.74|32
1744383150000|2025-04-11 14:52:30|162.92|162.79|162.82|162.74|162.92|162.84|162.82|162.74|19
1744383160000|2025-04-11 14:52:40|162.87|162.79|162.87|162.74|162.87|162.79|162.82|162.74|12
1744383170000|2025-04-11 14:52:50|162.82|162.69|162.87|162.74|162.87|162.79|162.82|162.69|9
1744383180000|2025-04-11 14:53:00|162.82|162.79|162.87|162.79|162.87|162.79|162.82|162.74|2
1744383190000|2025-04-11 14:53:10|162.92|162.84|162.92|162.84|162.92|162.84|162.82|162.74|34
1744383200000|2025-04-11 14:53:20|162.87|162.79|162.87|162.79|162.92|162.84|162.87|162.79|15
1744383210000|2025-04-11 14:53:30|162.82|162.74|162.82|162.74|162.87|162.74|162.72|162.64|23
1744383220000|2025-04-11 14:53:40|162.77|162.69|162.77|162.69|162.82|162.74|162.77|162.69|14
1744383230000|2025-04-11 14:53:50|162.82|162.74|162.77|162.69|162.82|162.74|162.77|162.64|13
1744383240000|2025-04-11 14:54:00|162.82|162.64|162.82|162.74|162.82|162.74|162.77|162.64|30
1744383250000|2025-04-11 14:54:10|162.77|162.69|162.77|162.69|162.82|162.69|162.77|162.64|11
1744383260000|2025-04-11 14:54:20|162.82|162.74|162.87|162.79|162.87|162.79|162.77|162.69|11
1744383270000|2025-04-11 14:54:30|162.92|162.84|162.92|162.84|162.97|162.89|162.87|162.79|23
1744383280000|2025-04-11 14:54:40|162.87|162.79|162.87|162.79|162.87|162.79|162.82|162.74|9
1744383290000|2025-04-11 14:54:50|162.82|162.74|162.87|162.79|162.92|162.84|162.82|162.74|24
1744383300000|2025-04-11 14:55:00|162.92|162.74|162.87|162.79|162.92|162.79|162.82|162.74|3
1744383310000|2025-04-11 14:55:10|162.82|162.74|162.72|162.59|162.87|162.79|162.67|162.59|7
1744383320000|2025-04-11 14:55:20|162.67|162.64|162.57|162.49|162.72|162.64|162.57|162.49|94
1744383330000|2025-04-11 14:55:30|162.62|162.54|162.57|162.49|162.67|162.59|162.57|162.49|13
1744383340000|2025-04-11 14:55:40|162.62|162.54|162.62|162.54|162.67|162.59|162.62|162.49|31
1744383350000|2025-04-11 14:55:50|162.57|162.49|162.62|162.49|162.62|162.49|162.57|162.49|17
1744383360000|2025-04-11 14:56:00|162.67|162.54|162.67|162.54|162.72|162.59|162.62|162.54|48
1744383370000|2025-04-11 14:56:10|162.62|162.49|162.57|162.49|162.62|162.54|162.57|162.49|143
1744383380000|2025-04-11 14:56:20|162.62|162.54|162.67|162.59|162.67|162.59|162.57|162.49|70
1744383390000|2025-04-11 14:56:30|162.72|162.64|162.72|162.64|162.72|162.64|162.67|162.59|9
1744383400000|2025-04-11 14:56:40|162.77|162.69|162.72|162.59|162.77|162.69|162.67|162.59|70
1744383410000|2025-04-11 14:56:50|162.67|162.64|162.67|162.59|162.72|162.64|162.67|162.59|37
1744383420000|2025-04-11 14:57:00|162.62|162.54|162.87|162.79|162.87|162.79|162.62|162.54|77
1744383430000|2025-04-11 14:57:10|162.82|162.74|162.72|162.64|162.82|162.74|162.72|162.64|10
1744383440000|2025-04-11 14:57:20|162.67|162.59|162.72|162.64|162.72|162.64|162.67|162.59|4
1744383450000|2025-04-11 14:57:30|162.77|162.69|162.77|162.69|162.82|162.74|162.77|162.64|22
1744383460000|2025-04-11 14:57:40|162.72|162.64|162.72|162.64|162.77|162.69|162.72|162.64|10
1744383470000|2025-04-11 14:57:50|162.77|162.59|162.72|162.64|162.77|162.64|162.72|162.59|6
1744383480000|2025-04-11 14:58:00|162.77|162.59|162.77|162.69|162.77|162.69|162.72|162.59|24
1744383490000|2025-04-11 14:58:10|162.82|162.64|162.72|162.64|162.82|162.69|162.72|162.64|17
1744383500000|2025-04-11 14:58:20|162.77|162.69|162.67|162.59|162.77|162.69|162.67|162.54|25
1744383510000|2025-04-11 14:58:30|162.62|162.54|162.62|162.54|162.67|162.59|162.62|162.54|16
1744383520000|2025-04-11 14:58:40|162.67|162.49|162.57|162.49|162.67|162.54|162.57|162.49|51
1744383530000|2025-04-11 14:58:50|162.62|162.54|162.62|162.54|162.62|162.54|162.62|162.49|18
1744383540000|2025-04-11 14:59:00|162.67|162.59|162.57|162.49|162.67|162.59|162.57|162.49|50
1744383550000|2025-04-11 14:59:10|162.62||162.57||162.62||162.57||109
1744383560000|2025-04-11 14:59:20|162.62|162.54|162.62|162.54|162.67|162.59|162.57|162.54|13
1744383570000|2025-04-11 14:59:30|162.67|162.59|162.62|162.54|162.67|162.59|162.62|162.54|23
1744383580000|2025-04-11 14:59:40|162.57|162.49|162.62|162.54|162.62|162.54|162.57|162.49|12
1744383590000|2025-04-11 14:59:50|||||||||32
1744383600000|2025-04-11 15:00:00|162.57|162.49|163.37|163.29|163.47|163.34|162.57|162.49|583
1744383610000|2025-04-11 15:00:10|163.42|163.24|163.32|163.19|163.47|163.39|163.32|163.19|71
1744383620000|2025-04-11 15:00:20|163.37|163.29|163.32|163.19|163.42|163.34|163.22|163.14|49
1744383630000|2025-04-11 15:00:30|163.27|163.24|163.07|162.99|163.27|163.24|163.07|162.99|50
1744383640000|2025-04-11 15:00:40|163.12|163.04|163.12|162.99|163.17|163.04|163.07|162.99|84
1744383650000|2025-04-11 15:00:50|163.07|162.94|163.02|162.94|163.07|162.99|163.02|162.94|29
1744383660000|2025-04-11 15:01:00|162.97|162.89|162.87|162.79|163.02|162.94|162.87|162.79|62
1744383670000|2025-04-11 15:01:10|162.82|162.74|162.77|162.69|162.87|162.74|162.77|162.69|46
1744383680000|2025-04-11 15:01:20|162.82|162.74|162.77|162.64|162.82|162.74|162.72|162.64|53
1744383690000|2025-04-11 15:01:30|162.82|162.69|162.72|162.64|162.82|162.69|162.72|162.64|4
1744383700000|2025-04-11 15:01:40|162.67|162.59|162.67|162.59|162.77|162.64|162.67|162.59|26
1744383710000|2025-04-11 15:01:50|162.72|162.64|162.77|162.64|162.77|162.64|162.67|162.59|11
1744383720000|2025-04-11 15:02:00|162.72|162.59|162.77|162.64|162.77|162.64|162.67|162.59|4
1744383730000|2025-04-11 15:02:10|162.72|162.69|162.77|162.64|162.82|162.69|162.72|162.64|23
1744383740000|2025-04-11 15:02:20|162.72|162.59|162.67|162.59|162.72|162.64|162.62|162.54|23
1744383750000|2025-04-11 15:02:30|162.72|162.64|162.82|162.74|162.82|162.74|162.72|162.64|11
1744383760000|2025-04-11 15:02:40|162.77|162.69|162.87|162.79|162.87|162.79|162.77|162.69|23
1744383770000|2025-04-11 15:02:50|162.92|162.74|162.92|162.84|162.92|162.84|162.92|162.74|34
1744383780000|2025-04-11 15:03:00|162.87|162.79|162.92|162.84|162.92|162.84|162.87|162.79|11
1744383790000|2025-04-11 15:03:10|162.87|162.79|162.77|162.69|162.92|162.79|162.77|162.64|18
1744383800000|2025-04-11 15:03:20|162.72|162.64|162.67|162.59|162.77|162.64|162.62|162.54|17
1744383810000|2025-04-11 15:03:30|162.62|162.54|162.72|162.59|162.72|162.59|162.62|162.54|15
1744383820000|2025-04-11 15:03:40|162.67|162.64|162.62|162.54|162.72|162.64|162.62|162.54|30
1744383830000|2025-04-11 15:03:50|162.67|162.49|162.57|162.49|162.67|162.49|162.57|162.49|10
1744383840000|2025-04-11 15:04:00|162.62|162.54|162.67|162.54|162.72|162.59|162.57|162.49|33
1744383850000|2025-04-11 15:04:10|162.62|162.59|162.67|162.54|162.67|162.59|162.62|162.54|6
1744383860000|2025-04-11 15:04:20|162.62|162.49|162.57|162.49|162.67|162.59|162.57|162.49|83
1744383870000|2025-04-11 15:04:30|162.62|162.54|162.62|162.54|162.67|162.59|162.57|162.49|197
1744383880000|2025-04-11 15:04:40|162.57|162.49|162.62|162.54|162.62|162.54|162.57|162.49|255
1744383890000|2025-04-11 15:04:50|162.57|162.49|162.62|162.54|162.62|162.54|162.57|162.49|241
1744383900000|2025-04-11 15:05:00|162.57|162.49|162.47|162.39|162.62|162.49|162.47|162.39|138
1744383910000|2025-04-11 15:05:10|162.42|162.34|162.42|162.29|162.47|162.39|162.37|162.29|34
1744383920000|2025-04-11 15:05:20|162.37|162.34|162.37|162.24|162.42|162.34|162.32|162.19|32
1744383930000|2025-04-11 15:05:30|162.42|162.29|162.42|162.34|162.42|162.34|162.37|162.29|43
1744383940000|2025-04-11 15:05:40|162.37|162.29|162.42|162.34|162.42|162.34|162.37|162.29|46
1744383950000|2025-04-11 15:05:50|162.37|162.29|162.37|162.29|162.42|162.34|162.37|162.29|17
1744383960000|2025-04-11 15:06:00|162.42|162.34|162.37|162.29|162.47|162.34|162.37|162.29|515
1744383970000|2025-04-11 15:06:10|162.32|162.24|162.37|162.24|162.37|162.29|162.32|162.24|29
1744383980000|2025-04-11 15:06:20|162.32|162.29|162.32|162.24|162.37|162.29|162.32|162.19|33
1744383990000|2025-04-11 15:06:30|162.27|162.19|162.37|162.29|162.37|162.29|162.27|162.19|37
1744384000000|2025-04-11 15:06:40|162.32|162.24|162.32|162.24|162.37|162.29|162.32|162.24|13
1744384010000|2025-04-11 15:06:50|162.27|162.19|162.37|162.29|162.37|162.29|162.27|162.19|1
1744384020000|2025-04-11 15:07:00|162.32|162.24|162.27|162.14|162.37|162.29|162.22|162.14|130
1744384030000|2025-04-11 15:07:10|162.22|162.19|162.27|162.19|162.32|162.24|162.22|162.14|164
1744384040000|2025-04-11 15:07:20||162.14||162.19||162.19||162.14|44
1744384050000|2025-04-11 15:07:30|162.32|162.24|162.32|162.19|162.32|162.24|162.27|162.19|40
1744384060000|2025-04-11 15:07:40|162.27|162.24|162.37|162.29|162.37|162.29|162.27|162.19|68
1744384070000|2025-04-11 15:07:50|162.32|162.24|162.42|162.34|162.42|162.34|162.32|162.24|56
1744384080000|2025-04-11 15:08:00|162.37|162.29|162.47|162.39|162.47|162.39|162.37|162.29|151
1744384090000|2025-04-11 15:08:10|162.52|162.34|162.52|162.39|162.52|162.44|162.47|162.34|55
1744384100000|2025-04-11 15:08:20|162.47|162.44|162.52|162.44|162.52|162.44|162.47|162.39|203
1744384110000|2025-04-11 15:08:30|162.47|162.39|162.42|162.34|162.52|162.44|162.42|162.34|352
1744384120000|2025-04-11 15:08:40|162.47|162.39|162.42|162.34|162.47|162.39|162.37|162.29|617
1744384130000|2025-04-11 15:08:50|162.47|162.39|162.47|162.34|162.47|162.39|162.42|162.29|74
1744384140000|2025-04-11 15:09:00|162.42|162.39|162.42|162.34|162.47|162.39|162.42|162.34|6
1744384150000|2025-04-11 15:09:10|162.47|162.39|162.47|162.39|162.47|162.39|162.42|162.34|7
1744384160000|2025-04-11 15:09:20|162.52|162.44|162.47|162.34|162.52|162.44|162.42|162.34|123
1744384170000|2025-04-11 15:09:30|162.42|162.29|162.37|162.24|162.47|162.29|162.32|162.24|225
1744384180000|2025-04-11 15:09:40|162.32|162.19|162.22|162.14|162.37|162.29|162.22|162.14|293
1744384190000|2025-04-11 15:09:50|162.17|162.09|162.12|162.04|162.22|162.09|162.07|161.99|31
1744384200000|2025-04-11 15:10:00|162.07|161.99|162.12|162.04|162.12|162.04|162.02|161.94|47
1744384210000|2025-04-11 15:10:10|162.17|162.09|162.22|162.14|162.27|162.19|162.17|162.09|77
1744384220000|2025-04-11 15:10:20|162.17|162.09|162.17|162.04|162.22|162.14|162.17|162.04|24
1744384230000|2025-04-11 15:10:30|162.12|161.99|162.12|161.99|162.17|162.04|162.12|161.99|0
1744384240000|2025-04-11 15:10:40|162.17|162.04|162.02|161.94|162.17|162.04|162.02|161.89|49
1744384250000|2025-04-11 15:10:50|162.07|161.89|162.12|161.99|162.12|162.04|162.07|161.89|74
1744384260000|2025-04-11 15:11:00|162.07|162.04|162.12|162.04|162.12|162.04|162.07|161.99|4818
1744384270000|2025-04-11 15:11:10|162.07|161.99|162.07|161.99|162.12|162.04|162.02|161.94|10
1744384280000|2025-04-11 15:11:20|162.12|162.04|161.97|161.89|162.12|162.04|161.97|161.89|19
1744384290000|2025-04-11 15:11:30|162.02|161.94|162.02|161.94|162.02|161.94|161.97|161.89|23
1744384300000|2025-04-11 15:11:40|162.07|161.89|162.07|161.99|162.12|162.04|162.02|161.89|34
1744384310000|2025-04-11 15:11:50|162.12|162.04|162.12|162.04|162.12|162.04|162.07|161.99|38
1744384320000|2025-04-11 15:12:00|162.17|161.99|162.17|162.09|162.17|162.09|162.12|161.99|104
1744384330000|2025-04-11 15:12:10|162.12|162.04|162.17|162.09|162.17|162.09|162.12|162.04|34
1744384340000|2025-04-11 15:12:20|162.12|162.04|162.17|162.09|162.17|162.09|162.12|162.04|21
1744384350000|2025-04-11 15:12:30|162.12|162.04|162.12|162.04|162.12|162.04|162.12|161.99|163
1744384370000|2025-04-11 15:12:50||161.99||161.99||162.04||161.99|9
1744384380000|2025-04-11 15:13:00|162.17|162.04|162.07|161.99|162.17|162.09|162.07|161.99|58
1744384390000|2025-04-11 15:13:10|162.12|162.04|161.97|161.89|162.12|162.04|161.97|161.89|239
1744384400000|2025-04-11 15:13:20|162.02|161.94|162.07|161.94|162.07|161.94|161.97|161.89|9
1744384410000|2025-04-11 15:13:30|162.02|161.99|162.07|161.99|162.07|161.99|162.02|161.94|14
1744384420000|2025-04-11 15:13:40|162.02|161.94|162.02|161.94|162.07|161.94|162.02|161.94|24
1744384430000|2025-04-11 15:13:50|162.07|161.99|162.02|161.94|162.07|161.99|162.02|161.94|7
1744384440000|2025-04-11 15:14:00|162.07|161.99|161.97|161.89|162.07|161.99|161.97|161.89|65
1744384450000|2025-04-11 15:14:10|162.02|161.94|162.02|161.94|162.02|161.94|161.97|161.89|22
1744384460000|2025-04-11 15:14:20|162.07|161.89|162.02|161.94|162.07|161.99|162.02|161.89|7
1744384470000|2025-04-11 15:14:30|162.07|161.89|162.07|161.99|162.07|161.99|162.07|161.89|14
1744384480000|2025-04-11 15:14:40|162.02|161.94|162.02|161.94|162.07|161.99|162.02|161.94|38
1744384490000|2025-04-11 15:14:50|162.07|161.89|162.02|161.89|162.07|161.94|161.97|161.89|24
1744384500000|2025-04-11 15:15:00|161.97|161.94|162.02|161.94|162.02|161.94|161.97|161.89|28
1744384510000|2025-04-11 15:15:10||161.89||161.89||161.94||161.89|32
1744384520000|2025-04-11 15:15:20|161.97|161.84|161.92|161.84|161.97|161.89|161.87|161.79|39
1744384530000|2025-04-11 15:15:30|161.87|161.79|162.02|161.94|162.02|161.94|161.87|161.79|55
1744384540000|2025-04-11 15:15:40|162.07|161.99|162.07|161.99|162.07|161.99|162.07|161.99|7
1744384550000|2025-04-11 15:15:50|162.02|161.94|162.02|161.94|162.07|161.99|162.02|161.94|95
1744384560000|2025-04-11 15:16:00|162.07|161.99|162.07|161.99|162.17|162.04|162.07|161.99|88
1744384570000|2025-04-11 15:16:10|162.12|162.04|162.12|162.04|162.12|162.04|162.07|161.99|18
1744384580000|2025-04-11 15:16:20|162.07|161.99|162.07|161.99|162.12|161.99|162.07|161.94|13
1744384590000|2025-04-11 15:16:30|162.02|161.94|162.12|161.99|162.12|162.04|162.02|161.94|9
1744384600000|2025-04-11 15:16:40|162.07|162.04|162.17|162.04|162.17|162.04|162.07|161.94|16
1744384610000|2025-04-11 15:16:50|162.12|162.09|162.07|161.99|162.17|162.09|162.07|161.99|12
1744384620000|2025-04-11 15:17:00|162.02|161.94|162.02|161.94|162.07|161.99|162.02|161.89|16
1744384630000|2025-04-11 15:17:10|162.07|161.99|162.02|161.94|162.07|161.99|162.02|161.89|9
1744384640000|2025-04-11 15:17:20|161.97|161.89|162.02|161.94|162.02|161.94|161.97|161.89|37
1744384650000|2025-04-11 15:17:30|161.97|161.89|162.02|161.94|162.02|161.94|161.97|161.89|26
1744384660000|2025-04-11 15:17:40|161.97|161.89|162.02|161.89|162.02|161.94|161.97|161.89|165
1744384670000|2025-04-11 15:17:50||161.94||161.94||161.94||161.94|7
1744384680000|2025-04-11 15:18:00|162.07|161.99|161.97|161.89|162.07|161.99|161.97|161.89|22
1744384690000|2025-04-11 15:18:10|162.02|161.94|161.97|161.84|162.02|161.94|161.92|161.84|52
1744384700000|2025-04-11 15:18:20|162.02|161.89|161.92|161.84|162.02|161.94|161.92|161.84|12
1744384710000|2025-04-11 15:18:30|161.87|161.79|161.82|161.74|161.87|161.79|161.82|161.74|61
1744384720000|2025-04-11 15:18:40|161.87|161.79|161.82|161.74|161.87|161.79|161.82|161.74|62
1744384730000|2025-04-11 15:18:50|161.87|161.79|161.92|161.84|161.92|161.84|161.87|161.79|235
1744384740000|2025-04-11 15:19:00|161.97|161.89|162.02|161.89|162.02|161.89|161.92|161.84|161
1744384750000|2025-04-11 15:19:10|162.07|161.94|162.07|161.94|162.07|161.99|162.02|161.89|40
1744384760000|2025-04-11 15:19:20|162.02|161.99|162.07|161.99|162.07|161.99|162.02|161.94|0
1744384770000|2025-04-11 15:19:30|162.12|162.04|162.17|162.09|162.17|162.09|162.12|162.04|29
1744384780000|2025-04-11 15:19:40|162.12|162.04|162.12|162.04|162.17|162.09|162.12|162.04|41
1744384790000|2025-04-11 15:19:50|162.17|162.09|162.17|162.09|162.22|162.09|162.12|162.09|131
1744384800000|2025-04-11 15:20:00|162.22|162.14|162.17|162.09|162.22|162.14|162.17|162.04|109
1744384810000|2025-04-11 15:20:10|162.12|162.04|162.17|162.09|162.17|162.09|162.12|162.04|34
1744384820000|2025-04-11 15:20:20|162.22|162.14|162.17|162.09|162.22|162.14|162.17|162.04|50
1744384830000|2025-04-11 15:20:30|162.12|162.04|162.12|162.04|162.17|162.09|162.12|162.04|56
1744384840000|2025-04-11 15:20:40|162.17||162.12||162.17||162.12||2
1744384850000|2025-04-11 15:20:50|162.07|161.99|162.17|162.04|162.17|162.04|162.07|161.99|36
1744384860000|2025-04-11 15:21:00|162.12|162.09|162.22|162.09|162.22|162.09|162.07|161.99|206
1744384870000|2025-04-11 15:21:10|162.17|162.14|162.17|162.09|162.22|162.14|162.17|162.09|31
1744384880000|2025-04-11 15:21:20|162.22|162.14|162.22|162.14|162.22|162.14|162.22|162.14|16
1744384890000|2025-04-11 15:21:30|162.27|162.19|162.27|162.19|162.27|162.19|162.22|162.14|158
1744384900000|2025-04-11 15:21:40|162.32|162.24|162.32|162.24|162.37|162.29|162.27|162.19|195
1744384910000|2025-04-11 15:21:50|162.27|162.19|162.27|162.19|162.27|162.19|162.22|162.14|41
1744384920000|2025-04-11 15:22:00|162.32|162.24|162.27|162.19|162.32|162.24|162.27|162.19|143
1744384930000|2025-04-11 15:22:10|162.22|162.14|162.22|162.14|162.22|162.14|162.22|162.14|49
1744384940000|2025-04-11 15:22:20|162.27|162.19|162.27|162.19|162.27|162.19|162.22|162.19|48
1744384950000|2025-04-11 15:22:30|162.32|162.24|162.32|162.24|162.32|162.24|162.27|162.19|18
1744384960000|2025-04-11 15:22:40|162.37|162.19|162.27|162.19|162.37|162.19|162.27|162.19|16
1744384970000|2025-04-11 15:22:50|162.32|162.14|162.22|162.14|162.32|162.19|162.22|162.14|21
1744384980000|2025-04-11 15:23:00|162.27|162.19|162.37|162.29|162.37|162.29|162.27|162.19|136
1744384990000|2025-04-11 15:23:10|162.32|162.24|162.22|162.09|162.37|162.24|162.17|162.09|105
1744385000000|2025-04-11 15:23:20|162.27|162.14|162.22|162.09|162.27|162.19|162.22|162.09|25
1744385010000|2025-04-11 15:23:30|162.17|162.14|162.12|162.04|162.22|162.14|162.12|162.04|13
1744385020000|2025-04-11 15:23:40|162.17|161.99|162.07|161.94|162.17|162.04|162.02|161.94|46
1744385030000|2025-04-11 15:23:50|162.02|161.89|162.02|161.94|162.02|161.94|161.97|161.89|16
1744385040000|2025-04-11 15:24:00|162.07|161.89|162.07|161.99|162.07|161.99|162.02|161.89|95
1744385050000|2025-04-11 15:24:10|162.12|161.94|162.12|162.04|162.12|162.04|162.07|161.94|55
1744385060000|2025-04-11 15:24:20|162.07|161.99|162.07|161.99|162.12|162.04|162.07|161.99|9
1744385070000|2025-04-11 15:24:30|162.12|162.04|162.12|162.04|162.17|162.09|162.12|161.99|126
1744385080000|2025-04-11 15:24:40|162.07|161.99|162.07|161.99|162.07|161.99|162.07|161.99|71
1744385090000|2025-04-11 15:24:50|162.12|162.04|162.07|161.99|162.12|162.04|162.07|161.99|178
1744385100000|2025-04-11 15:25:00|162.02|161.94|162.12|162.04|162.12|162.04|162.02|161.89|224
1744385110000|2025-04-11 15:25:10|162.17|161.99|162.12|162.04|162.17|162.09|162.12|161.99|217
1744385120000|2025-04-11 15:25:20|162.17|161.99|162.22|162.14|162.22|162.14|162.12|161.99|370
1744385130000|2025-04-11 15:25:30|162.17|162.09|162.17|162.09|162.17|162.09|162.12|162.04|133
1744385140000|2025-04-11 15:25:40|162.12|162.04|162.17|162.09|162.22|162.14|162.12|162.04|132
1744385150000|2025-04-11 15:25:50|162.12|162.04|162.17|162.09|162.22|162.14|162.12|162.04|139
1744385160000|2025-04-11 15:26:00|162.22|162.14|162.22|162.14|162.27|162.19|162.22|162.14|108
1744385170000|2025-04-11 15:26:10|162.27|162.19|162.27|162.19|162.27|162.19|162.17|162.09|26
1744385180000|2025-04-11 15:26:20|162.22|162.14|162.27|162.19|162.27|162.19|162.17|162.09|243
1744385190000|2025-04-11 15:26:30|162.22|162.14|162.22|162.14|162.27|162.19|162.22|162.14|27
1744385200000|2025-04-11 15:26:40|162.27|162.19|162.22|162.14|162.32|162.24|162.22|162.09|143
1744385210000|2025-04-11 15:26:50|162.17|162.09|162.12|162.04|162.22|162.14|162.12|161.99|174
1744385220000|2025-04-11 15:27:00|162.17|161.99|162.17|162.09|162.17|162.09|162.12|161.99|203
1744385230000|2025-04-11 15:27:10|162.22|162.14|162.17|162.09|162.27|162.14|162.17|162.09|287
1744385240000|2025-04-11 15:27:20|162.27|162.14|162.27|162.19|162.27|162.19|162.22|162.09|175
1744385250000|2025-04-11 15:27:30|162.32|162.24|162.32|162.24|162.32|162.24|162.32|162.19|154
1744385260000|2025-04-11 15:27:40|162.37|162.19|162.42|162.34|162.47|162.34|162.27|162.19|613
1744385270000|2025-04-11 15:27:50|162.37|162.29|162.37|162.29|162.37|162.29|162.32|162.24|69
1744385280000|2025-04-11 15:28:00|162.32|162.24|162.32|162.24|162.37|162.24|162.32|162.24|1
1744385290000|2025-04-11 15:28:10|162.37||162.37||162.37||162.37||9
1744385300000|2025-04-11 15:28:20|162.32||162.32||162.32||162.32||28
1744385310000|2025-04-11 15:28:30|162.37|162.29|162.37|162.29|162.37|162.29|162.32|162.24|76
1744385330000|2025-04-11 15:28:50|162.42|162.34|162.37|162.29|162.42|162.34|162.32|162.24|36
1744385340000|2025-04-11 15:29:00|162.32|162.24|162.32|162.24|162.37|162.29|162.32|162.24|151
1744385350000|2025-04-11 15:29:10|162.37|162.29|162.37|162.29|162.37|162.29|162.32|162.29|12
1744385360000|2025-04-11 15:29:20|162.42|162.34|162.52|162.39|162.52|162.39|162.37|162.29|676
1744385370000|2025-04-11 15:29:30|162.47|162.34|162.37|162.29|162.47|162.39|162.37|162.29|38
1744385380000|2025-04-11 15:29:40|162.32|162.24|162.37|162.24|162.37|162.29|162.32|162.19|18
1744385390000|2025-04-11 15:29:50|162.32|162.29|162.37|162.24|162.37|162.29|162.32|162.24|10
1744385400000|2025-04-11 15:30:00|162.42|162.34|162.42|162.29|162.47|162.34|162.37|162.29|207
1744385410000|2025-04-11 15:30:10|162.37|162.24|162.32|162.24|162.37|162.29|162.32|162.24|945
1744385420000|2025-04-11 15:30:20|162.37|162.29|162.37|162.29|162.47|162.34|162.37|162.24|497
1744385430000|2025-04-11 15:30:30|162.42|162.34|162.47|162.39|162.47|162.39|162.37|162.29|73
1744385440000|2025-04-11 15:30:40|162.52|162.44|162.52|162.44|162.52|162.44|162.47|162.44|391
1744385450000|2025-04-11 15:30:50|162.47|162.39|162.47|162.39|162.52|162.44|162.42|162.34|435
1744385460000|2025-04-11 15:31:00|162.52|162.44|162.57|162.49|162.57|162.49|162.47|162.39|231
1744385470000|2025-04-11 15:31:10|162.52|162.44|162.62|162.54|162.62|162.54|162.47|162.39|132
1744385480000|2025-04-11 15:31:20|162.57|162.49|162.57|162.49|162.57|162.49|162.57|162.49|38
1744385490000|2025-04-11 15:31:30|162.62|162.54|162.67|162.59|162.67|162.59|162.57|162.54|290
1744385500000|2025-04-11 15:31:40|162.62|162.54|162.62|162.54|162.62|162.54|162.57|162.49|49
1744385510000|2025-04-11 15:31:50|162.57|162.49|162.52|162.44|162.57|162.49|162.47|162.39|348
1744385520000|2025-04-11 15:32:00|162.57|162.49|162.47|162.39|162.57|162.49|162.47|162.39|205
1744385530000|2025-04-11 15:32:10|162.52|162.44|162.52|162.44|162.57|162.49|162.47|162.39|146
1744385540000|2025-04-11 15:32:20|162.57|162.49|162.67|162.54|162.67|162.54|162.52|162.49|142
1744385550000|2025-04-11 15:32:30|162.62|162.59|162.67|162.59|162.67|162.59|162.62|162.54|81
1744385560000|2025-04-11 15:32:40|162.72|162.64|162.67|162.59|162.72|162.64|162.67|162.59|216
1744385570000|2025-04-11 15:32:50|162.72|162.54|162.62|162.49|162.72|162.54|162.57|162.49|345
1744385580000|2025-04-11 15:33:00|162.57|162.54|162.62|162.54|162.62|162.54|162.57|162.49|84
1744385590000|2025-04-11 15:33:10|162.57|162.49|162.62|162.54|162.62|162.54|162.57|162.49|15
1744385600000|2025-04-11 15:33:20|162.57|162.49|162.62|162.54|162.67|162.59|162.57|162.49|150
1744385610000|2025-04-11 15:33:30|162.57|162.49|162.52|162.44|162.62|162.54|162.52|162.44|152
1744385620000|2025-04-11 15:33:40|162.47|162.39|162.47|162.39|162.47|162.39|162.47|162.39|41
1744385630000|2025-04-11 15:33:50|162.42|162.34|162.47|162.39|162.47|162.39|162.42|162.34|141
1744385640000|2025-04-11 15:34:00|162.52|162.34|162.42|162.34|162.52|162.39|162.42|162.34|171
1744385650000|2025-04-11 15:34:10|162.37|162.29|162.37|162.29|162.42|162.34|162.37|162.29|126
1744385660000|2025-04-11 15:34:20|162.42|162.34|162.37|162.29|162.47|162.34|162.37|162.29|268
1744385670000|2025-04-11 15:34:30|162.42|162.34|162.47|162.39|162.47|162.39|162.42|162.34|274
1744385680000|2025-04-11 15:34:40|162.52|162.44|162.42|162.34|162.52|162.44|162.37|162.29|427
1744385690000|2025-04-11 15:34:50|162.47|162.29|162.47|162.34|162.47|162.39|162.47|162.29|325
1744385700000|2025-04-11 15:35:00|162.42|162.39|162.42|162.34|162.47|162.39|162.42|162.34|222
1744385710000|2025-04-11 15:35:10|162.37|162.29|162.32|162.24|162.42|162.29|162.32|162.24|210
1744385720000|2025-04-11 15:35:20|162.27|162.19|162.22|162.14|162.27|162.19|162.22|162.14|139
1744385730000|2025-04-11 15:35:30||162.09||162.09||162.14||162.09|70
1744385740000|2025-04-11 15:35:40|162.27|162.14|162.22|162.14|162.27|162.19|162.22|162.09|22
1744385750000|2025-04-11 15:35:50|162.27|162.19|162.22|162.14|162.27|162.19|162.17|162.09|248
1744385760000|2025-04-11 15:36:00|162.27|162.19|162.37|162.29|162.37|162.29|162.27|162.19|217
1744385770000|2025-04-11 15:36:10|162.42|162.24|162.47|162.39|162.52|162.39|162.42|162.24|218
1744385780000|2025-04-11 15:36:20|162.52|162.44|162.52|162.39|162.52|162.44|162.47|162.34|18
1744385790000|2025-04-11 15:36:30|162.47|162.34|162.47|162.39|162.47|162.39|162.42|162.34|21
1744385800000|2025-04-11 15:36:40|162.42|162.34|162.42|162.34|162.42|162.39|162.42|162.29|121
1744385810000|2025-04-11 15:36:50|162.47|162.29|162.47|162.34|162.47|162.34|162.42|162.29|22
1744385820000|2025-04-11 15:37:00|162.42|162.29|162.42|162.34|162.47|162.39|162.32|162.24|159
1744385830000|2025-04-11 15:37:10|162.47|162.39|162.42|162.34|162.47|162.39|162.37|162.29|191
1744385840000|2025-04-11 15:37:20|162.47|162.39|162.57|162.49|162.57|162.49|162.47|162.39|364
1744385850000|2025-04-11 15:37:30|162.62|162.54|162.57|162.49|162.62|162.54|162.57|162.49|87
1744385860000|2025-04-11 15:37:40|162.52|162.44|162.57|162.49|162.62|162.54|162.52|162.44|58
1744385870000|2025-04-11 15:37:50|162.62|162.44|162.57|162.49|162.62|162.49|162.52|162.44|40
1744385880000|2025-04-11 15:38:00|162.52|162.44|162.57|162.49|162.57|162.49|162.52|162.44|28
1744385890000|2025-04-11 15:38:10|162.62|162.54|162.62|162.49|162.62|162.54|162.57|162.49|37
1744385900000|2025-04-11 15:38:20|162.57|162.54|162.67|162.59|162.67|162.59|162.57|162.49|7
1744385910000|2025-04-11 15:38:30|162.72|162.64|162.77|162.69|162.82|162.74|162.72|162.59|47
1744385920000|2025-04-11 15:38:40|162.82|162.74|162.82|162.74|162.82|162.74|162.82|162.74|5
1744385930000|2025-04-11 15:38:50|||||||||36
1744385940000|2025-04-11 15:39:00|162.87|162.79|162.87|162.74|162.87|162.79|162.82|162.74|81
1744385950000|2025-04-11 15:39:10|162.82|162.79|162.82|162.74|162.87|162.79|162.82|162.74|15
1744385960000|2025-04-11 15:39:20|162.87|162.79|162.92|162.79|162.92|162.79|162.82|162.74|35
1744385970000|2025-04-11 15:39:30|162.97|162.84|163.02|162.94|163.02|162.94|162.92|162.79|26
1744385980000|2025-04-11 15:39:40|163.07|162.99|163.12|162.99|163.12|162.99|163.07|162.94|2
1744385990000|2025-04-11 15:39:50|163.17|163.04|163.17|163.09|163.17|163.09|163.12|163.04|43
1744386000000|2025-04-11 15:40:00|163.22|163.14|163.07|162.99|163.22|163.14|163.07|162.99|160
1744386010000|2025-04-11 15:40:10|163.02|162.94|163.02|162.89|163.02|162.94|162.97|162.89|176
1744386020000|2025-04-11 15:40:20|162.97|162.84|162.97|162.89|163.02|162.89|162.97|162.84|4
1744386030000|2025-04-11 15:40:30|163.02|162.84|162.92|162.84|163.02|162.84|162.92|162.84|99
1744386040000|2025-04-11 15:40:40|162.97|162.89|162.92|162.84|163.02|162.89|162.92|162.84|52
1744386050000|2025-04-11 15:40:50|162.97|162.89|162.97|162.89|162.97|162.89|162.92|162.84|51
1744386060000|2025-04-11 15:41:00|163.02|162.94|163.07|162.99|163.07|162.99|162.97|162.94|151
1744386070000|2025-04-11 15:41:10|163.12|163.04|163.07|162.99|163.12|163.04|163.07|162.94|59
1744386080000|2025-04-11 15:41:20|163.12|163.04|163.07|162.99|163.12|163.04|163.07|162.94|12
1744386090000|2025-04-11 15:41:30|163.12|163.04|163.07|162.99|163.12|163.04|163.07|162.99|16
1744386100000|2025-04-11 15:41:40|163.02|162.94|162.97|162.84|163.02|162.94|162.92|162.84|15
1744386110000|2025-04-11 15:41:50|162.92|162.89|163.02|162.94|163.02|162.94|162.92|162.89|21
1744386120000|2025-04-11 15:42:00|162.97|162.89|163.07|162.99|163.07|162.99|162.97|162.89|14
1744386130000|2025-04-11 15:42:10|163.12|163.04|163.22|163.14|163.22|163.14|163.12|163.04|48
1744386140000|2025-04-11 15:42:20|163.17|163.09|163.22|163.14|163.27|163.14|163.17|163.09|6
1744386150000|2025-04-11 15:42:30|163.27|163.09|163.17|163.04|163.27|163.09|163.12|163.04|10
1744386160000|2025-04-11 15:42:40|163.12|163.09|163.17|163.04|163.22|163.14|163.12|163.04|60
1744386170000|2025-04-11 15:42:50|163.22|163.09|163.17|163.09|163.22|163.09|163.17|163.04|5
1744386180000|2025-04-11 15:43:00|163.12|163.04|163.12|163.04|163.17|163.04|163.12|162.99|11
1744386190000|2025-04-11 15:43:10|163.07|162.99|163.12|163.04|163.12|163.04|163.07|162.99|5
1744386200000|2025-04-11 15:43:20|163.17|162.99|163.12|163.04|163.17|163.04|163.12|162.99|56
1744386210000|2025-04-11 15:43:30|163.17|162.99|163.12|162.99|163.17|162.99|163.07|162.94|6
1744386220000|2025-04-11 15:43:40|163.02|162.94|163.02|162.94|163.02|162.94|163.02|162.94|300
1744386230000|2025-04-11 15:43:50|162.97|162.89|163.07|162.99|163.07|162.99|162.97|162.89|5
1744386240000|2025-04-11 15:44:00|163.12|163.04|163.07|162.99|163.12|163.04|163.07|162.99|56
1744386250000|2025-04-11 15:44:10|163.02|162.94|163.07|162.99|163.07|162.99|163.02|162.94|64
1744386260000|2025-04-11 15:44:20|163.12|162.94|163.07|162.99|163.12|162.99|163.07|162.94|8
1744386270000|2025-04-11 15:44:30|163.12|162.94|163.12|163.04|163.12|163.04|163.07|162.94|12
1744386280000|2025-04-11 15:44:40|163.07|162.99|163.07|162.99|163.07|162.99|163.02|162.94|2
1744386290000|2025-04-11 15:44:50|163.12|163.04|163.17|163.04|163.17|163.04|163.12|163.04|4
1744386300000|2025-04-11 15:45:00|163.12|162.99|163.12|162.99|163.17|163.09|163.07|162.99|27
1744386310000|2025-04-11 15:45:10|163.17|163.04|163.17|163.09|163.17|163.09|163.17|163.04|0
1744386320000|2025-04-11 15:45:20|163.12|163.04|163.12|163.04|163.12|163.04|163.12|162.99|15
1744386330000|2025-04-11 15:45:30|163.17|163.09|163.17|163.09|163.17|163.09|163.12|163.04|4
1744386340000|2025-04-11 15:45:40|163.22|163.14|163.32|163.19|163.32|163.19|163.22|163.14|68
1744386350000|2025-04-11 15:45:50|163.27|163.14|163.17|163.09|163.27|163.14|163.12|163.04|12
1744386360000|2025-04-11 15:46:00|163.12|163.04|163.17|163.09|163.17|163.09|163.12|163.04|18
1744386370000|2025-04-11 15:46:10|163.22|163.14|163.17|163.09|163.22|163.14|163.17|163.09|10
1744386380000|2025-04-11 15:46:20|163.22|163.04|163.12|162.99|163.22|163.04|163.12|162.99|10
1744386390000|2025-04-11 15:46:30|163.07|163.04|163.07|162.94|163.12|163.04|163.02|162.94|32
1744386400000|2025-04-11 15:46:40|163.02|162.89|162.97|162.89|163.02|162.89|162.97|162.84|10
1744386410000|2025-04-11 15:46:50|163.02|162.84|162.97|162.89|163.02|162.89|162.92|162.84|10
1744386420000|2025-04-11 15:47:00|163.02|162.94|163.07|162.99|163.07|162.99|163.02|162.94|3
1744386430000|2025-04-11 15:47:10|163.12|162.94|163.17|163.04|163.17|163.09|163.12|162.94|14
1744386440000|2025-04-11 15:47:20|163.12|162.99|163.17|163.09|163.17|163.09|163.12|162.99|0
1744386450000|2025-04-11 15:47:30|163.12|163.04|163.12|163.04|163.12|163.09|163.12|163.04|0
1744386460000|2025-04-11 15:47:40|163.07|162.99|163.17|163.04|163.17|163.09|163.07|162.94|5
1744386470000|2025-04-11 15:47:50|163.12|163.09|163.17|163.09|163.17|163.09|163.12|163.04|0
1744386480000|2025-04-11 15:48:00|163.22|163.14|163.22|163.14|163.22|163.14|163.17|163.09|0
1744386490000|2025-04-11 15:48:10|163.27|163.19|163.22|163.14|163.27|163.19|163.22|163.14|7
1744386500000|2025-04-11 15:48:20|163.27|163.19|163.27|163.14|163.27|163.19|163.22|163.09|3
1744386510000|2025-04-11 15:48:30|163.32|163.19|163.27|163.19|163.32|163.19|163.27|163.19|0
1744386520000|2025-04-11 15:48:40|163.32|163.24|163.32|163.24|163.37|163.29|163.32|163.24|5
1744386530000|2025-04-11 15:48:50|163.37|163.19|163.37|163.24|163.37|163.24|163.32|163.19|0
1744386540000|2025-04-11 15:49:00|163.32|163.29|163.32|163.24|163.37|163.29|163.32|163.24|18
1744386550000|2025-04-11 15:49:10|163.37|163.19|163.32|163.24|163.37|163.29|163.32|163.19|0
1744386560000|2025-04-11 15:49:20||163.19||163.24||163.24||163.19|0
1744386570000|2025-04-11 15:49:30|163.27|163.19|163.27|163.14|163.32|163.19|163.22|163.14|1
1744386580000|2025-04-11 15:49:40|163.22|163.09|163.22|163.14|163.27|163.14|163.22|163.09|0
1744386600000|2025-04-11 15:50:00|163.17|163.09|163.17|163.04|163.17|163.14|163.17|163.04|66
1744386610000|2025-04-11 15:50:10|163.22|163.09|163.27|163.19|163.27|163.19|163.17|163.09|3
1744386620000|2025-04-11 15:50:20|163.22|163.14|163.22|163.14|163.27|163.14|163.17|163.09|95
1744386630000|2025-04-11 15:50:30|163.27|163.19|163.27|163.19|163.27|163.19|163.22|163.19|18
1744386640000|2025-04-11 15:50:40|163.22|163.14|163.22|163.14|163.27|163.19|163.22|163.09|9
1744386650000|2025-04-11 15:50:50|163.17|163.09|163.17|163.04|163.17|163.09|163.12|163.04|20
1744386660000|2025-04-11 15:51:00|163.12|162.99|163.07|162.99|163.17|163.04|163.07|162.99|4
1744386670000|2025-04-11 15:51:10|163.02|162.94|163.07|162.99|163.07|162.99|163.02|162.89|5
1744386680000|2025-04-11 15:51:20|163.12|163.04|163.07|162.99|163.17|163.04|163.07|162.99|11
1744386690000|2025-04-11 15:51:30|163.12|163.04|163.12|163.04|163.12|163.04|163.07|162.99|0
1744386700000|2025-04-11 15:51:40|163.17|162.99|163.02|162.89|163.17|163.04|163.02|162.89|0
1744386710000|2025-04-11 15:51:50|163.07|162.94|163.02|162.89|163.07|162.94|163.02|162.89|0
1744386720000|2025-04-11 15:52:00|163.07|162.94|163.02|162.89|163.07|162.94|162.97|162.89|0
1744386730000|2025-04-11 15:52:10|163.07|162.94|162.97|162.89|163.07|162.94|162.97|162.84|0
1744386740000|2025-04-11 15:52:20|163.02||163.02||163.02||162.97||0
1744386750000|2025-04-11 15:52:30|163.07|162.94|163.07|162.99|163.07|162.99|163.07|162.94|12
1744386760000|2025-04-11 15:52:40|163.02|162.94|163.07|162.94|163.07|162.99|163.02|162.94|0
1744386770000|2025-04-11 15:52:50|163.12|162.99|163.12|162.99|163.12|163.04|163.12|162.99|5
1744386780000|2025-04-11 15:53:00|163.17|163.04|163.12|163.04|163.17|163.09|163.12|163.04|0
1744386790000|2025-04-11 15:53:10|163.07|162.99|163.12|162.99|163.12|162.99|163.07|162.99|2
1744386800000|2025-04-11 15:53:20|163.17|163.04|163.17|163.09|163.17|163.09|163.17|162.99|49
1744386810000|2025-04-11 15:53:30|163.22|163.14|163.27|163.14|163.27|163.14|163.22|163.09|16
1744386820000|2025-04-11 15:53:40|163.22|163.19|163.22|163.14|163.27|163.19|163.22|163.09|8
1744386830000|2025-04-11 15:53:50|163.17|163.09|163.22|163.09|163.22|163.14|163.17|163.09|0
1744386840000|2025-04-11 15:54:00|163.17|163.04|163.12|163.04|163.22|163.04|163.12|163.04|77
1744386850000|2025-04-11 15:54:10|163.17|163.09|163.17|163.09|163.17|163.09|163.17|163.04|2
1744386860000|2025-04-11 15:54:20|163.22|163.04|163.12|163.04|163.22|163.04|163.12|163.04|0
1744386870000|2025-04-11 15:54:30|163.17|163.09|163.12|162.99|163.17|163.09|163.12|162.99|2
1744386880000|2025-04-11 15:54:40|163.17|163.04|163.17|163.04|163.17|163.04|163.17|163.04|1
1744386890000|2025-04-11 15:54:50|163.22|163.09|163.17|163.04|163.22|163.14|163.12|163.04|0
1744386900000|2025-04-11 15:55:00|163.12|163.09|163.22|163.09|163.22|163.14|163.12|163.09|5
1744386910000|2025-04-11 15:55:10|163.27|163.14|163.27|163.14|163.27|163.19|163.27|163.09|152
1744386920000|2025-04-11 15:55:20|163.22||163.22||163.27||163.22||0
1744386940000|2025-04-11 15:55:40|163.27|163.19|163.27|163.19|163.27|163.19|163.27|163.19|15
1744386950000|2025-04-11 15:55:50|163.22|163.14|163.27|163.14|163.27|163.14|163.22|163.14|112
1744386960000|2025-04-11 15:56:00|163.22|163.09|163.22|163.09|163.22|163.09|163.17|163.04|13
1744386970000|2025-04-11 15:56:10|163.17||163.22||163.22||163.17||0
1744386980000|2025-04-11 15:56:20|163.27|163.14|163.27|163.19|163.27|163.19|163.27|163.14|24
1744386990000|2025-04-11 15:56:30|163.22|163.14|163.22|163.09|163.22|163.19|163.22|163.09|3
1744387000000|2025-04-11 15:56:40|163.17|163.04|163.22|163.14|163.22|163.14|163.17|163.04|0
1744387010000|2025-04-11 15:56:50|163.27|163.19|163.32|163.24|163.32|163.24|163.27|163.14|106
1744387020000|2025-04-11 15:57:00|163.37|163.29|163.37|163.29|163.42|163.29|163.32|163.29|12
1744387030000|2025-04-11 15:57:10|163.42|163.34|163.47|163.39|163.47|163.39|163.37|163.34|6
1744387040000|2025-04-11 15:57:20|163.42|163.34|163.52|163.39|163.52|163.39|163.42|163.34|16
1744387050000|2025-04-11 15:57:30|163.47||163.47||163.52||163.47||0
1744387060000|2025-04-11 15:57:40|163.42|163.34|163.37|163.24|163.42|163.34|163.37|163.24|11
1744387070000|2025-04-11 15:57:50|163.42|163.34|163.47|163.39|163.47|163.39|163.42|163.34|76
1744387080000|2025-04-11 15:58:00|163.52|163.44|163.57|163.44|163.57|163.49|163.52|163.44|23
1744387090000|2025-04-11 15:58:10|163.52|163.49|163.52|163.44|163.52|163.49|163.52|163.44|0
1744387100000|2025-04-11 15:58:20|163.57|163.49|163.57|163.49|163.62|163.49|163.57|163.44|9
1744387110000|2025-04-11 15:58:30|163.52|163.44|163.57|163.44|163.57|163.49|163.52|163.44|0
1744387120000|2025-04-11 15:58:40|163.52|163.49|163.57|163.49|163.62|163.49|163.52|163.44|0
1744387130000|2025-04-11 15:58:50|163.62|163.44|163.57|163.44|163.62|163.49|163.57|163.44|7
1744387140000|2025-04-11 15:59:00|163.52|163.39|163.47|163.34|163.57|163.39|163.47|163.34|0
1744387150000|2025-04-11 15:59:10|163.42|163.39|163.47|163.34|163.47|163.39|163.42|163.34|0
1744387160000|2025-04-11 15:59:20|163.52|163.39|163.52|163.39|163.52|163.39|163.47|163.34|7
1744387170000|2025-04-11 15:59:30|163.47|163.34|163.47|163.34|163.47|163.34|163.42|163.34|0
1744387180000|2025-04-11 15:59:40|163.52|163.39|163.52|163.39|163.52|163.39|163.52|163.34|0
1744387190000|2025-04-11 15:59:50||163.44||163.44||163.44||163.39|2
1744387200000|2025-04-11 16:00:00|163.57|163.39|163.52|163.39|163.57|163.39|163.52|163.39|5
1744387210000|2025-04-11 16:00:10|163.47|163.34|163.47|163.34|163.52|163.34|163.47|163.34|1
1744387220000|2025-04-11 16:00:20|163.42||163.47||163.47||163.42||8
1744387230000|2025-04-11 16:00:30||163.39||163.39||163.39||163.39|0
1744387240000|2025-04-11 16:00:40|163.52||163.52||163.52||163.52||10
1744387250000|2025-04-11 16:00:50|163.57|163.44|163.57|163.44|163.57|163.44|163.57|163.44|0
1744387260000|2025-04-11 16:01:00|163.52||163.57||163.57||163.52||0
1744387270000|2025-04-11 16:01:10|163.52|163.39|163.52|163.44|163.52|163.44|163.47|163.39|4
1744387280000|2025-04-11 16:01:20|163.47|163.39|163.47|163.39|163.47|163.39|163.47|163.39|2
1744387290000|2025-04-11 16:01:30|163.42|163.34|163.42|163.34|163.42|163.34|163.42|163.34|3
1744387300000|2025-04-11 16:01:40|163.47||163.42||163.47||163.42||31
1744387310000|2025-04-11 16:01:50|163.32|163.24|163.37|163.29|163.37|163.29|163.32|163.24|130
1744387320000|2025-04-11 16:02:00|163.42|163.34|163.42|163.34|163.52|163.39|163.42|163.34|36
1744387330000|2025-04-11 16:02:10|163.37|163.29|163.42|163.29|163.42|163.29|163.37|163.24|13
1744387340000|2025-04-11 16:02:20|163.37||163.42||163.42||163.37||0
1744387350000|2025-04-11 16:02:30|163.37|163.34|163.42|163.34|163.42|163.34|163.37|163.34|0
1744387360000|2025-04-11 16:02:40|163.37|163.29|163.42|163.29|163.42|163.34|163.37|163.29|8
1744387370000|2025-04-11 16:02:50|163.37|163.34|163.47|163.39|163.47|163.39|163.37|163.24|27
1744387380000|2025-04-11 16:03:00||163.34||163.39||163.39||163.34|2
1744387390000|2025-04-11 16:03:10|163.42|163.34|163.42|163.34|163.42|163.39|163.42|163.34|6
1744387400000|2025-04-11 16:03:20|163.47|163.29|163.47|163.34|163.47|163.34|163.42|163.29|9
1744387410000|2025-04-11 16:03:30|163.42||163.42||163.47||163.42||0
1744387420000|2025-04-11 16:03:40|163.47|163.39|163.42|163.29|163.47|163.39|163.37|163.29|10
1744387430000|2025-04-11 16:03:50|163.37|163.34|163.37|163.29|163.37|163.34|163.37|163.29|6
1744387440000|2025-04-11 16:04:00|163.42|163.34|163.47|163.39|163.47|163.39|163.42|163.34|29
1744387450000|2025-04-11 16:04:10|163.52|163.44|163.52|163.44|163.52|163.44|163.52|163.44|18
1744387460000|2025-04-11 16:04:20|163.57||163.52||163.57||163.52||0
1744387470000|2025-04-11 16:04:30|163.57|163.49|163.57|163.49|163.57|163.49|163.57|163.44|11
1744387480000|2025-04-11 16:04:40||163.44||163.49||163.49||163.44|3
1744387490000|2025-04-11 16:04:50|163.62|163.54|163.57|163.49|163.62|163.54|163.57|163.49|16
1744387500000|2025-04-11 16:05:00|163.62|163.54|163.62|163.54|163.62|163.54|163.57|163.49|13
1744387510000|2025-04-11 16:05:10|163.67|163.59|163.67|163.59|163.72|163.64|163.67|163.59|17
1744387530000|2025-04-11 16:05:30|163.72|163.64|163.72|163.64|163.77|163.64|163.67|163.64|11
1744387540000|2025-04-11 16:05:40|163.77|163.69|163.77|163.69|163.77|163.69|163.72|163.69|4
1744387550000|2025-04-11 16:05:50|163.72|163.64|163.77|163.64|163.77|163.69|163.72|163.64|14
1744387560000|2025-04-11 16:06:00|163.82|163.69|163.82|163.69|163.82|163.69|163.77|163.69|0
1744387570000|2025-04-11 16:06:10|163.77|163.74|163.77|163.69|163.82|163.74|163.77|163.69|4
1744387580000|2025-04-11 16:06:20||163.64||163.69||163.69||163.64|4
1744387590000|2025-04-11 16:06:30|163.82|163.74|163.77|163.69|163.82|163.74|163.77|163.64|5
1744387600000|2025-04-11 16:06:40|163.82|163.64|163.82|163.69|163.82|163.74|163.82|163.64|9
1744387610000|2025-04-11 16:06:50|163.87|163.74|163.87|163.79|163.92|163.79|163.87|163.74|31
1744387620000|2025-04-11 16:07:00|163.92|163.84|163.97|163.89|164.02|163.89|163.92|163.84|22
1744387630000|2025-04-11 16:07:10|163.92|163.84|163.92|163.79|163.97|163.89|163.92|163.79|6
1744387640000|2025-04-11 16:07:20|163.87||163.87||163.92||163.87||3
1744387650000|2025-04-11 16:07:30|163.82|163.74|163.77|163.69|163.87|163.74|163.77|163.69|3
1744387660000|2025-04-11 16:07:40|163.72|163.64|163.77|163.64|163.77|163.64|163.72|163.64|5
1744387670000|2025-04-11 16:07:50|163.72|163.69|163.72|163.64|163.77|163.69|163.72|163.64|3
1744387680000|2025-04-11 16:08:00|163.77|163.59|163.72|163.64|163.77|163.64|163.72|163.59|3
1744387690000|2025-04-11 16:08:10|163.77|163.69|163.82|163.74|163.82|163.74|163.72|163.69|4
1744387700000|2025-04-11 16:08:20|163.87|163.69|163.82|163.69|163.87|163.74|163.77|163.69|5
1744387710000|2025-04-11 16:08:30|163.77|163.74|163.77|163.69|163.82|163.74|163.77|163.69|1
1744387720000|2025-04-11 16:08:40||163.64||163.64||163.69||163.64|3
1744387730000|2025-04-11 16:08:50|163.82|163.69|163.77|163.69|163.82|163.74|163.77|163.69|9
1744387740000|2025-04-11 16:09:00|163.82|163.64|163.77|163.64|163.82|163.69|163.72|163.64|33
1744387750000|2025-04-11 16:09:10|163.72|163.59|163.72|163.59|163.72|163.59|163.67|163.59|7
1744387760000|2025-04-11 16:09:20|163.67|163.54|163.67|163.54|163.67|163.54|163.67|163.54|1
1744387770000|2025-04-11 16:09:30|163.72|163.59|163.67|163.59|163.72|163.59|163.67|163.59|2
1744387780000|2025-04-11 16:09:40|163.62|163.54|163.67|163.54|163.67|163.54|163.62|163.54|1
1744387790000|2025-04-11 16:09:50|163.62||163.62||163.67||163.62||10
1744387800000|2025-04-11 16:10:00|163.67||163.62||163.67||163.62||2
1744387810000|2025-04-11 16:10:10|163.67|163.59|163.67|163.59|163.67|163.59|163.62|163.59|10
1744387820000|2025-04-11 16:10:20|163.72|163.64|163.72|163.64|163.72|163.64|163.72|163.64|16
1744387830000|2025-04-11 16:10:30|163.77|163.69|163.82|163.74|163.82|163.74|163.77|163.69|14
1744387840000|2025-04-11 16:10:40|163.87||163.82||163.87||163.82||8
1744387850000|2025-04-11 16:10:50|163.87|163.79|163.87|163.79|163.87|163.79|163.87|163.79|1
1744387860000|2025-04-11 16:11:00|163.92|163.84|163.97|163.89|164.02|163.94|163.92|163.84|25
1744387870000|2025-04-11 16:11:10|164.02|163.94|163.97|163.89|164.02|163.94|163.97|163.89|24
1744387880000|2025-04-11 16:11:20|163.92|163.84|163.92|163.84|163.92|163.89|163.92|163.84|24
1744387890000|2025-04-11 16:11:30|163.87|163.79|163.87|163.79|163.87|163.79|163.82|163.74|18
1744387900000|2025-04-11 16:11:40|163.82|163.74|163.82|163.74|163.87|163.74|163.82|163.74|21
1744387910000|2025-04-11 16:11:50|163.87|163.79|163.87|163.79|163.92|163.84|163.87|163.79|9
1744387920000|2025-04-11 16:12:00|163.82|163.74|163.87|163.79|163.87|163.79|163.82|163.74|2
1744387930000|2025-04-11 16:12:10|163.82|163.74|163.82|163.74|163.87|163.79|163.82|163.74|13
1744387940000|2025-04-11 16:12:20|163.87|163.79|163.87|163.79|163.92|163.84|163.87|163.79|8
1744387950000|2025-04-11 16:12:30|163.92|163.84|163.92|163.84|163.92|163.84|163.87|163.84|11
1744387970000|2025-04-11 16:12:50|163.97||163.92||163.97||163.92||0
1744387980000|2025-04-11 16:13:00|163.97|163.89|163.97|163.89|163.97|163.89|163.97|163.84|9
1744387990000|2025-04-11 16:13:10|164.02|163.94|163.97|163.89|164.02|163.94|163.97|163.89|12
1744388000000|2025-04-11 16:13:20|163.92|163.84|163.92|163.84|163.97|163.84|163.92|163.84|4
1744388010000|2025-04-11 16:13:30|163.97|163.89|163.97|163.89|163.97|163.89|163.92|163.84|7
1744388020000|2025-04-11 16:13:40|163.92|163.84|163.92|163.84|163.97|163.89|163.92|163.84|16
1744388030000|2025-04-11 16:13:50|163.97|163.89|163.92|163.84|163.97|163.89|163.92|163.84|12
1744388040000|2025-04-11 16:14:00|163.97|163.89|163.97|163.89|164.02|163.89|163.92|163.89|1
1744388050000|2025-04-11 16:14:10|164.02||163.97||164.02||163.97||1
1744388060000|2025-04-11 16:14:20|163.92|163.84|163.92|163.84|163.97|163.84|163.92|163.79|28
1744388070000|2025-04-11 16:14:30|||||||||1
1744388080000|2025-04-11 16:14:40|163.87|163.79|163.87|163.79|163.92|163.79|163.87|163.74|14
1744388100000|2025-04-11 16:15:00|163.92|163.74|163.92|163.84|163.92|163.84|163.87|163.74|6
1744388110000|2025-04-11 16:15:10|163.97||163.92||163.97||163.92||8
1744388120000|2025-04-11 16:15:20|163.87|163.79|163.87|163.79|163.87|163.79|163.87|163.79|11
1744388130000|2025-04-11 16:15:30|163.82|163.74|163.82|163.74|163.82|163.74|163.82|163.74|7
1744388140000|2025-04-11 16:15:40|163.87|163.69|163.77|163.69|163.87|163.69|163.77|163.69|2
1744388150000|2025-04-11 16:15:50|163.82|163.64|163.77|163.64|163.82|163.64|163.72|163.64|4
1744388160000|2025-04-11 16:16:00|163.82|163.69|163.87|163.79|163.87|163.79|163.82|163.69|43
1744388170000|2025-04-11 16:16:10|||||||||2
1744388180000|2025-04-11 16:16:20|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|14
1744388190000|2025-04-11 16:16:30|163.92|163.84|163.92|163.84|163.92|163.84|163.92|163.84|29
1744388200000|2025-04-11 16:16:40||163.79||163.84||163.84||163.79|4
1744388210000|2025-04-11 16:16:50|163.97|163.89|164.02|163.94|164.02|163.94|163.97|163.89|45
1744388220000|2025-04-11 16:17:00|163.97|163.89|164.02|163.94|164.02|163.94|163.97|163.89|14
1744388230000|2025-04-11 16:17:10|164.07|163.99|164.07|163.99|164.07|163.99|164.07|163.99|30
1744388250000|2025-04-11 16:17:30|164.12|164.04|164.07|163.99|164.12|164.04|164.07|163.99|8
1744388260000|2025-04-11 16:17:40|164.12||164.07||164.12||164.07||4
1744388270000|2025-04-11 16:17:50|164.02|163.94|164.07|163.99|164.07|163.99|164.02|163.94|6
1744388280000|2025-04-11 16:18:00|164.12|164.04|164.07|163.99|164.12|164.04|164.07|163.99|10
1744388290000|2025-04-11 16:18:10|164.12|164.04|164.12|164.04|164.12|164.04|164.12|163.99|5
1744388300000|2025-04-11 16:18:20|164.07|163.99|164.07|163.99|164.07|163.99|164.07|163.99|3
1744388310000|2025-04-11 16:18:30||163.94||163.99||163.99||163.94|6
1744388320000|2025-04-11 16:18:40|164.02|163.94|164.02|163.94|164.02|163.94|164.02|163.94|3
1744388330000|2025-04-11 16:18:50|163.97|163.89|163.92|163.84|163.97|163.89|163.92|163.84|17
1744388340000|2025-04-11 16:19:00|163.97|163.89|163.97|163.89|163.97|163.89|163.92|163.89|4
1744388350000|2025-04-11 16:19:10|164.02|163.94|163.97|163.89|164.02|163.94|163.97|163.89|25
1744388370000|2025-04-11 16:19:30|||||||||1
1744388380000|2025-04-11 16:19:40|164.02|163.94|164.02|163.94|164.07|163.99|164.02|163.94|10
1744388400000|2025-04-11 16:20:00|163.97|163.89|164.02|163.94|164.02|163.94|163.97|163.89|3
1744388410000|2025-04-11 16:20:10|163.97|163.89|164.02|163.94|164.02|163.94|163.97|163.89|3
1744388420000|2025-04-11 16:20:20|163.97|163.89|163.97|163.89|163.97|163.89|163.97|163.89|2
1744388430000|2025-04-11 16:20:30|163.92|163.84|163.92|163.84|163.97|163.89|163.92|163.84|13
1744388440000|2025-04-11 16:20:40|163.97|163.89|163.97|163.89|164.02|163.89|163.92|163.84|26
1744388460000|2025-04-11 16:21:00|164.02|163.94|163.97|163.89|164.02|163.94|163.97|163.89|7
1744388470000|2025-04-11 16:21:10|164.02|163.94|164.02|163.94|164.02|163.94|163.97|163.94|2
1744388480000|2025-04-11 16:21:20|163.97|163.89|163.97|163.89|164.02|163.89|163.97|163.89|5
1744388490000|2025-04-11 16:21:30|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|3
1744388500000|2025-04-11 16:21:40|||||||||2
1744388510000|2025-04-11 16:21:50||163.74||163.79||163.79||163.74|6
1744388520000|2025-04-11 16:22:00|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|4
1744388530000|2025-04-11 16:22:10|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|11
1744388540000|2025-04-11 16:22:20|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|9
1744388550000|2025-04-11 16:22:30||163.74||163.79||163.79||163.74|4
1744388560000|2025-04-11 16:22:40|163.82|163.74|163.82|163.74|163.87|163.74|163.82|163.74|12
1744388570000|2025-04-11 16:22:50|163.77|163.69|163.77|163.69|163.77|163.74|163.77|163.69|13
1744388580000|2025-04-11 16:23:00|163.82|163.74|163.87|163.79|163.87|163.79|163.82|163.74|54
1744388590000|2025-04-11 16:23:10|163.82|163.74|163.82|163.74|163.82|163.74|163.82|163.74|9
1744388600000|2025-04-11 16:23:20|||||||||218
1744388610000|2025-04-11 16:23:30|163.77|163.69|163.82|163.74|163.82|163.74|163.77|163.69|11
1744388620000|2025-04-11 16:23:40|163.77|163.69|163.77|163.69|163.77|163.69|163.77|163.69|7
1744388630000|2025-04-11 16:23:50|163.82|163.74|163.82|163.74|163.87|163.79|163.82|163.74|29
1744388640000|2025-04-11 16:24:00|163.77|163.69|163.77|163.69|163.82|163.69|163.77|163.69|7
1744388650000|2025-04-11 16:24:10|163.72|163.64|163.77|163.64|163.77|163.64|163.72|163.64|11
1744388660000|2025-04-11 16:24:20|163.72|163.69|163.72|163.64|163.77|163.69|163.72|163.64|15
1744388670000|2025-04-11 16:24:30|163.67|163.59|163.72|163.64|163.72|163.64|163.67|163.59|13
1744388680000|2025-04-11 16:24:40|163.67|163.59|163.67|163.59|163.72|163.64|163.67|163.59|28
1744388690000|2025-04-11 16:24:50|163.62|163.54|163.62|163.54|163.62|163.54|163.62|163.54|21
1744388700000|2025-04-11 16:25:00|163.67|163.59|163.52|163.44|163.67|163.59|163.52|163.44|20
1744388710000|2025-04-11 16:25:10|163.57|163.49|163.52|163.44|163.57|163.49|163.52|163.44|6
1744388720000|2025-04-11 16:25:20||163.39||163.44||163.44||163.39|7
1744388730000|2025-04-11 16:25:30|163.47|163.39|163.47|163.39|163.47|163.39|163.47|163.39|7
1744388740000|2025-04-11 16:25:40|163.52|163.44|163.52|163.44|163.52|163.44|163.47|163.39|30
1744388750000|2025-04-11 16:25:50|163.47|163.39|163.52|163.44|163.52|163.44|163.47|163.39|3
1744388760000|2025-04-11 16:26:00|163.47|163.39|163.47|163.34|163.52|163.44|163.47|163.34|30
1744388770000|2025-04-11 16:26:10|163.42|163.29|163.37|163.29|163.42|163.34|163.37|163.29|20
1744388780000|2025-04-11 16:26:20|163.32|163.24|163.32|163.24|163.32|163.24|163.32|163.24|13
1744388800000|2025-04-11 16:26:40|163.37|163.29|163.42|163.34|163.47|163.39|163.37|163.29|53
1744388810000|2025-04-11 16:26:50|163.47||163.47||163.47||163.42||2
1744388820000|2025-04-11 16:27:00|163.42|163.29|163.52|163.39|163.52|163.44|163.37|163.29|19
1744388830000|2025-04-11 16:27:10|163.47|163.44|163.52|163.39|163.52|163.44|163.47|163.39|14
1744388840000|2025-04-11 16:27:20|163.47||163.47||163.52||163.47||3
1744388850000|2025-04-11 16:27:30|163.52|163.44|163.47|163.39|163.52|163.44|163.47|163.39|13
1744388860000|2025-04-11 16:27:40|163.42|163.34|163.47|163.39|163.47|163.39|163.42|163.34|6
1744388870000|2025-04-11 16:27:50|163.52|163.44|163.52|163.44|163.52|163.44|163.52|163.39|7
1744388880000|2025-04-11 16:28:00|163.57|163.49|163.67|163.59|163.67|163.59|163.57|163.44|33
1744388890000|2025-04-11 16:28:10|163.62|163.54|163.62|163.54|163.67|163.59|163.62|163.54|15
1744388900000|2025-04-11 16:28:20|163.67||163.62||163.67||163.62||2
1744388910000|2025-04-11 16:28:30|163.67|163.59|163.72|163.59|163.72|163.59|163.62|163.54|11
1744388920000|2025-04-11 16:28:40|163.77|163.64|163.72|163.64|163.77|163.69|163.72|163.59|5
1744388930000|2025-04-11 16:28:50|163.77|163.69|163.77|163.69|163.77|163.69|163.77|163.69|1
1744388940000|2025-04-11 16:29:00|163.72|163.64|163.67|163.59|163.72|163.64|163.67|163.59|13
1744388950000|2025-04-11 16:29:10|163.62|163.54|163.62|163.54|163.62|163.54|163.62|163.54|13
1744388960000|2025-04-11 16:29:20|163.57|163.49|163.62|163.49|163.62|163.49|163.57|163.49|11
1744388970000|2025-04-11 16:29:30|163.57|163.54|163.62|163.54|163.62|163.54|163.57|163.49|2
1744388980000|2025-04-11 16:29:40|163.57|163.49|163.57|163.49|163.62|163.54|163.57|163.49|3
1744388990000|2025-04-11 16:29:50|163.62|163.54|163.62|163.54|163.62|163.54|163.62|163.49|8
1744389000000|2025-04-11 16:30:00|163.67|163.49|163.67|163.59|163.67|163.59|163.62|163.49|8
1744389010000|2025-04-11 16:30:10|163.62|163.54|163.62|163.54|163.67|163.54|163.62|163.54|8
1744389020000|2025-04-11 16:30:20|163.67|163.59|163.67|163.59|163.67|163.59|163.67|163.59|1
1744389030000|2025-04-11 16:30:30|163.72|163.64|163.72|163.64|163.72|163.64|163.72|163.64|1
1744389040000|2025-04-11 16:30:40|163.77|163.69|163.77|163.69|163.82|163.69|163.77|163.69|21
1744389050000|2025-04-11 16:30:50|163.82|163.74|163.87|163.79|163.87|163.79|163.82|163.74|82
1744389060000|2025-04-11 16:31:00|163.92|163.84|163.87|163.79|163.92|163.84|163.87|163.79|23
1744389070000|2025-04-11 16:31:10|163.92|163.84|163.92|163.84|163.92|163.84|163.87|163.84|4
1744389080000|2025-04-11 16:31:20|164.02|163.94|164.07|163.99|164.17|164.04|164.02|163.94|41
1744389090000|2025-04-11 16:31:30|164.12|164.04|164.07|163.99|164.12|164.04|164.07|163.99|9
1744389100000|2025-04-11 16:31:40|164.02|163.94|164.07|163.99|164.07|163.99|164.02|163.94|7
1744389120000|2025-04-11 16:32:00|164.12|164.04|164.12|164.04|164.12|164.04|164.07|163.99|24
1744389130000|2025-04-11 16:32:10|164.17|163.99|164.12|164.04|164.17|164.04|164.12|163.99|18
1744389140000|2025-04-11 16:32:20||163.99||164.04||164.04||163.99|12
1744389150000|2025-04-11 16:32:30||163.99||164.04||164.04||163.99|3
1744389160000|2025-04-11 16:32:40|164.17|164.09|164.17|164.09|164.22|164.09|164.17|164.09|7
1744389170000|2025-04-11 16:32:50|||||||||4
1744389180000|2025-04-11 16:33:00|164.12|164.04|164.12|164.04|164.12|164.04|164.12|164.04|1
1744389190000|2025-04-11 16:33:10|164.17|163.99|164.17|164.04|164.17|164.04|164.17|163.99|8
1744389200000|2025-04-11 16:33:20|164.12|164.09|164.12|164.04|164.17|164.09|164.12|164.04|11
1744389210000|2025-04-11 16:33:30|164.17|164.09|164.17|164.09|164.22|164.09|164.12|164.09|3
1744389220000|2025-04-11 16:33:40||164.04||164.04||164.09||164.04|15
1744389230000|2025-04-11 16:33:50|164.22|164.09|164.22|164.14|164.22|164.14|164.22|164.09|2
1744389240000|2025-04-11 16:34:00|164.27|164.19|164.32|164.19|164.32|164.19|164.27|164.19|18
1744389250000|2025-04-11 16:34:10|164.37|164.24|164.32|164.24|164.37|164.29|164.32|164.24|16
1744389260000|2025-04-11 16:34:20|164.27|164.19|164.27|164.19|164.27|164.19|164.27|164.14|133
1744389270000|2025-04-11 16:34:30|164.22|164.14|164.22|164.14|164.22|164.14|164.22|164.09|9
1744389280000|2025-04-11 16:34:40||164.09||164.14||164.14||164.09|6
1744389290000|2025-04-11 16:34:50|164.27||164.22||164.27||164.22||7
1744389300000|2025-04-11 16:35:00|164.27|164.09|164.32|164.19|164.32|164.19|164.22|164.09|27
1744389310000|2025-04-11 16:35:10|164.37|164.24|164.37|164.29|164.37|164.29|164.32|164.24|16
1744389320000|2025-04-11 16:35:20|164.42|164.34|164.42|164.34|164.47|164.39|164.37|164.29|38
1744389340000|2025-04-11 16:35:40|164.47|164.29|164.47|164.34|164.47|164.34|164.42|164.29|10
1744389350000|2025-04-11 16:35:50|164.42|164.39|164.47|164.34|164.47|164.39|164.37|164.29|4
1744389360000|2025-04-11 16:36:00|164.42|164.39|164.47|164.39|164.47|164.39|164.42|164.39|2
1744389370000|2025-04-11 16:36:10|164.52|164.44|164.57|164.49|164.57|164.49|164.52|164.44|22
1744389380000|2025-04-11 16:36:20|164.62|164.54|164.57|164.49|164.62|164.54|164.57|164.49|9
1744389390000|2025-04-11 16:36:30|164.62|164.44|164.57|164.49|164.62|164.54|164.57|164.44|21
1744389400000|2025-04-11 16:36:40|164.52|164.44|164.52|164.44|164.52|164.44|164.52|164.44|8
1744389410000|2025-04-11 16:36:50|164.57|164.49|164.57|164.49|164.62|164.49|164.57|164.44|5
1744389420000|2025-04-11 16:37:00|164.52|164.44|164.52|164.44|164.57|164.49|164.52|164.44|8
1744389430000|2025-04-11 16:37:10|164.57|164.49|164.62|164.49|164.62|164.49|164.52|164.49|1
1744389440000|2025-04-11 16:37:20|164.67|164.54|164.72|164.64|164.72|164.64|164.67|164.54|38
1744389450000|2025-04-11 16:37:30|164.77|164.59|164.72|164.64|164.77|164.69|164.72|164.59|18
1744389460000|2025-04-11 16:37:40|164.77|164.59|164.77|164.69|164.82|164.69|164.67|164.59|3
1744389470000|2025-04-11 16:37:50|164.82||164.82||164.82||164.77||4
1744389480000|2025-04-11 16:38:00|164.77|164.64|164.72|164.59|164.77|164.64|164.67|164.59|9
1744389490000|2025-04-11 16:38:10|164.67|164.64|164.67|164.59|164.72|164.64|164.67|164.59|101
1744389500000|2025-04-11 16:38:20|164.72|164.64|164.72|164.64|164.77|164.64|164.72|164.64|15
1744389510000|2025-04-11 16:38:30|164.67|164.59|164.77|164.69|164.77|164.69|164.67|164.59|3
1744389520000|2025-04-11 16:38:40|164.82||164.82||164.82||164.82||31
1744389530000|2025-04-11 16:38:50|164.77|164.64|164.77|164.69|164.77|164.69|164.77|164.64|11
1744389540000|2025-04-11 16:39:00|164.82|164.74|164.82|164.74|164.82|164.74|164.77|164.74|6
1744389550000|2025-04-11 16:39:10||164.69||164.69||164.74||164.69|7
1744389560000|2025-04-11 16:39:20|164.77|164.64|164.72|164.64|164.77|164.64|164.72|164.59|9
1744389570000|2025-04-11 16:39:30|164.67|164.59|164.67|164.59|164.72|164.59|164.67|164.59|9
1744389580000|2025-04-11 16:39:40|164.62|164.54|164.57|164.49|164.62|164.54|164.57|164.49|5
1744389590000|2025-04-11 16:39:50|164.62|164.54|164.62|164.49|164.62|164.54|164.62|164.49|1
1744389600000|2025-04-11 16:40:00|164.57|164.54|164.52|164.44|164.62|164.54|164.52|164.44|3
1744389610000|2025-04-11 16:40:10|164.57|164.39|164.52|164.44|164.57|164.44|164.52|164.39|1
1744389620000|2025-04-11 16:40:20|164.57|164.49|164.57|164.44|164.57|164.49|164.52|164.44|2
1744389630000|2025-04-11 16:40:30|164.62|164.49|164.62|164.49|164.62|164.49|164.57|164.49|0
1744389640000|2025-04-11 16:40:40|164.57|164.44|164.52|164.44|164.62|164.44|164.52|164.39|7
1744389650000|2025-04-11 16:40:50|||||||||4
1744389660000|2025-04-11 16:41:00|164.47|164.39|164.42|164.34|164.47|164.39|164.42|164.34|9
1744389670000|2025-04-11 16:41:10|164.47|164.39|164.47|164.34|164.47|164.39|164.42|164.34|5
1744389680000|2025-04-11 16:41:20|164.42|164.39|164.47|164.39|164.47|164.39|164.42|164.34|3
1744389690000|2025-04-11 16:41:30|164.42|164.34|164.42|164.34|164.47|164.34|164.42|164.34|7
1744389700000|2025-04-11 16:41:40|164.37|164.29|164.42|164.34|164.42|164.34|164.37|164.29|4
1744389710000|2025-04-11 16:41:50|164.47|164.29|164.42|164.34|164.47|164.39|164.42|164.29|335
1744389720000|2025-04-11 16:42:00|164.52|164.39|164.67|164.59|164.72|164.59|164.52|164.39|276
1744389730000|2025-04-11 16:42:10|164.72||164.72||164.72||164.67||1
1744389740000|2025-04-11 16:42:20|164.67|164.64|164.67|164.59|164.72|164.64|164.67|164.59|2
1744389750000|2025-04-11 16:42:30|164.72|164.64|164.77|164.64|164.77|164.69|164.72|164.64|10
1744389760000|2025-04-11 16:42:40|164.72||164.77||164.77||164.72||1
1744389770000|2025-04-11 16:42:50|164.72||164.72||164.72||164.72||0
1744389780000|2025-04-11 16:43:00|164.77|164.69|164.72|164.64|164.77|164.69|164.72|164.64|3
1744389790000|2025-04-11 16:43:10|164.67|164.59|164.72|164.64|164.72|164.64|164.67|164.59|12
1744389800000|2025-04-11 16:43:20|164.77|164.59|164.77|164.64|164.77|164.64|164.72|164.59|6
1744389810000|2025-04-11 16:43:30|164.87|164.69|164.87|164.74|164.87|164.74|164.87|164.69|117
1744389820000|2025-04-11 16:43:40|164.82|164.79|164.87|164.79|164.87|164.79|164.82|164.79|10
1744389830000|2025-04-11 16:43:50|164.82|164.74|164.87|164.74|164.87|164.79|164.82|164.74|14
1744389840000|2025-04-11 16:44:00|164.82|164.79|164.82|164.74|164.82|164.79|164.82|164.74|6
1744389850000|2025-04-11 16:44:10|164.87|164.79|164.92|164.84|164.92|164.84|164.82|164.74|15
1744389860000|2025-04-11 16:44:20|164.82|164.74|164.87|164.74|164.87|164.74|164.82|164.69|6
1744389870000|2025-04-11 16:44:30|164.82|164.79|164.87|164.79|164.87|164.79|164.82|164.74|1
1744389880000|2025-04-11 16:44:40|164.92|164.84|164.92|164.79|164.92|164.84|164.92|164.79|2
1744389890000|2025-04-11 16:44:50|164.87|164.84|164.92|164.84|164.92|164.84|164.87|164.79|5
1744389900000|2025-04-11 16:45:00|164.87|164.79|164.82|164.74|164.87|164.79|164.82|164.74|5
1744389920000|2025-04-11 16:45:20|164.77|164.69|164.82|164.74|164.82|164.74|164.77|164.69|12
1744389930000|2025-04-11 16:45:30|164.77|164.69|164.77|164.69|164.82|164.74|164.77|164.64|5
1744389940000|2025-04-11 16:45:40|164.72|164.64|164.72|164.64|164.77|164.64|164.72|164.64|1
1744389950000|2025-04-11 16:45:50|164.67|164.59|164.62|164.54|164.67|164.59|164.62|164.49|20
1744389960000|2025-04-11 16:46:00|164.67|164.49|164.67|164.59|164.67|164.59|164.57|164.49|5
1744389970000|2025-04-11 16:46:10|164.62|164.54|164.62|164.54|164.62|164.54|164.57|164.49|3
1744389980000|2025-04-11 16:46:20|164.67|164.59|164.67|164.54|164.67|164.59|164.57|164.49|16
1744389990000|2025-04-11 16:46:30|164.62|164.59|164.62|164.54|164.67|164.59|164.62|164.54|1
1744390000000|2025-04-11 16:46:40|164.67|164.59|164.62|164.54|164.67|164.59|164.62|164.54|1
1744390010000|2025-04-11 16:46:50|164.67|164.59|164.62|164.54|164.72|164.59|164.62|164.54|9
1744390020000|2025-04-11 16:47:00|164.67||164.62||164.67||164.62||0
1744390030000|2025-04-11 16:47:10|164.67|164.59|164.67|164.59|164.67|164.59|164.62|164.54|4
1744390040000|2025-04-11 16:47:20|164.72|164.64|164.72|164.64|164.72|164.64|164.67|164.59|46
1744390050000|2025-04-11 16:47:30|164.77|164.69|164.82|164.69|164.82|164.74|164.77|164.69|32
1744390060000|2025-04-11 16:47:40|164.77|164.74|164.77|164.69|164.77|164.74|164.77|164.69|8
1744390080000|2025-04-11 16:48:00|164.82|164.64|164.82|164.69|164.82|164.74|164.82|164.64|19
1744390090000|2025-04-11 16:48:10|164.87|164.74|164.82|164.74|164.87|164.79|164.82|164.74|28
1744390100000|2025-04-11 16:48:20|164.87||164.82||164.87||164.82||0
1744390110000|2025-04-11 16:48:30|164.87|164.79|164.87|164.79|164.87|164.79|164.87|164.79|4
1744390120000|2025-04-11 16:48:40|164.92|164.84|164.97|164.89|164.97|164.89|164.92|164.84|36
1744390130000|2025-04-11 16:48:50|164.92|164.84|164.97|164.84|164.97|164.84|164.92|164.84|1
1744390140000|2025-04-11 16:49:00||164.89||164.89||164.89||164.89|3
1744390150000|2025-04-11 16:49:10|165.02|164.94|165.02|164.94|165.02|164.94|164.97|164.89|5
1744390160000|2025-04-11 16:49:20|164.97|164.89|164.92|164.84|164.97|164.94|164.92|164.84|11
1744390170000|2025-04-11 16:49:30|164.97|164.79|164.92|164.84|164.97|164.89|164.92|164.79|10
1744390180000|2025-04-11 16:49:40|164.97|164.89|164.97|164.89|164.97|164.89|164.92|164.89|3
1744390190000|2025-04-11 16:49:50|165.02||164.97||165.02||164.97||0
1744390200000|2025-04-11 16:50:00|164.92|164.84|164.97|164.84|164.97|164.89|164.92|164.84|16
1744390210000|2025-04-11 16:50:10|164.92|164.79|164.92|164.79|164.97|164.84|164.87|164.79|10
1744390220000|2025-04-11 16:50:20|164.87|164.74|164.87|164.79|164.87|164.79|164.87|164.74|3
1744390230000|2025-04-11 16:50:30|164.82|164.74|164.92|164.79|164.92|164.79|164.82|164.74|3
1744390240000|2025-04-11 16:50:40|164.87|164.84|164.92|164.79|164.92|164.84|164.87|164.79|12
1744390250000|2025-04-11 16:50:50|164.87|164.84|164.92|164.79|164.92|164.84|164.87|164.79|1
1744390260000|2025-04-11 16:51:00|164.87|164.84|164.87|164.79|164.92|164.84|164.87|164.79|13
1744390270000|2025-04-11 16:51:10|164.82|164.74|164.82|164.74|164.82|164.79|164.82|164.74|5
1744390280000|2025-04-11 16:51:20|164.77|164.69|164.77|164.69|164.77|164.69|164.77|164.69|7
1744390290000|2025-04-11 16:51:30|164.82|164.64|164.82|164.69|164.82|164.74|164.77|164.64|11
1744390300000|2025-04-11 16:51:40|164.77|164.74|164.82|164.74|164.82|164.74|164.77|164.69|2
1744390320000|2025-04-11 16:52:00|164.87|164.69|164.87|164.74|164.87|164.74|164.82|164.69|33
1744390330000|2025-04-11 16:52:10|164.82|164.79|164.87|164.79|164.87|164.79|164.82|164.74|3
1744390340000|2025-04-11 16:52:20|164.92|164.84|164.87|164.79|164.92|164.84|164.87|164.79|6
1744390350000|2025-04-11 16:52:30|164.92|164.84|164.97|164.84|164.97|164.84|164.92|164.84|37
1744390360000|2025-04-11 16:52:40|165.02|164.89|164.97|164.89|165.02|164.94|164.97|164.89|8
1744390370000|2025-04-11 16:52:50|165.02|164.84|164.97|164.89|165.02|164.89|164.97|164.84|8
1744390380000|2025-04-11 16:53:00||164.84||164.84||164.89||164.84|13
1744390390000|2025-04-11 16:53:10|164.92|164.89|164.92|164.84|164.92|164.89|164.92|164.84|3
1744390400000|2025-04-11 16:53:20|164.97|164.89|165.02|164.89|165.02|164.89|164.97|164.89|8
1744390410000|2025-04-11 16:53:30|164.97|164.84|164.97|164.89|164.97|164.89|164.97|164.84|3
1744390420000|2025-04-11 16:53:40|164.92|164.84|164.97|164.89|164.97|164.89|164.92|164.84|4
1744390430000|2025-04-11 16:53:50|164.92|164.84|164.82|164.74|164.92|164.84|164.82|164.74|16
1744390440000|2025-04-11 16:54:00|164.87|164.69|164.87|164.79|164.87|164.79|164.87|164.69|14
1744390450000|2025-04-11 16:54:10|164.82|164.74|164.87|164.79|164.92|164.79|164.82|164.74|41
1744390460000|2025-04-11 16:54:20|164.92|164.84|164.92|164.84|164.92|164.84|164.87|164.84|1
1744390470000|2025-04-11 16:54:30|164.87|164.79|164.92|164.79|164.92|164.79|164.87|164.79|2
1744390480000|2025-04-11 16:54:40|164.87||164.92||164.92||164.87||0
1744390490000|2025-04-11 16:54:50|164.87|164.84|164.87|164.79|164.92|164.84|164.87|164.79|1
1744390500000|2025-04-11 16:55:00|164.92|164.74|164.82|164.74|164.92|164.74|164.82|164.74|1
1744390510000|2025-04-11 16:55:10|164.77|164.69|164.72|164.64|164.77|164.69|164.72|164.64|2
1744390520000|2025-04-11 16:55:20|164.77|164.69|164.87|164.79|164.87|164.79|164.77|164.69|33
1744390530000|2025-04-11 16:55:30|164.82|164.74|164.77|164.69|164.87|164.79|164.77|164.69|24
1744390540000|2025-04-11 16:55:40|164.82|164.74|164.82|164.69|164.82|164.74|164.77|164.69|16
1744390550000|2025-04-11 16:55:50|164.77||164.82||164.82||164.77||0
1744390560000|2025-04-11 16:56:00|164.77|164.74|164.82|164.74|164.87|164.74|164.77|164.74|3
1744390570000|2025-04-11 16:56:10|164.77|164.69|164.77|164.69|164.77|164.69|164.72|164.64|8
1744390580000|2025-04-11 16:56:20|164.82|164.64|164.72|164.64|164.82|164.64|164.72|164.59|34
1744390590000|2025-04-11 16:56:30|164.67|164.59|164.62|164.54|164.67|164.59|164.62|164.49|2
1744390600000|2025-04-11 16:56:40|164.67|164.59|164.62|164.54|164.67|164.59|164.62|164.54|6
1744390610000|2025-04-11 16:56:50|164.67|164.59|164.67|164.59|164.67|164.59|164.67|164.59|1
1744390620000|2025-04-11 16:57:00|164.72|164.64|164.72|164.64|164.72|164.64|164.72|164.64|9
1744390630000|2025-04-11 16:57:10|164.77|164.69|164.77|164.69|164.77|164.69|164.72|164.69|6
1744390640000|2025-04-11 16:57:20|164.82|164.74|164.82|164.74|164.82|164.74|164.82|164.74|6
1744390650000|2025-04-11 16:57:30||164.69||164.74||164.74||164.69|8
1744390660000|2025-04-11 16:57:40|||||||||3
1744390670000|2025-04-11 16:57:50|164.87|164.79|164.87|164.79|164.92|164.79|164.82|164.79|5
1744390680000|2025-04-11 16:58:00|164.92|164.84|164.82|164.74|164.92|164.84|164.82|164.74|14
1744390690000|2025-04-11 16:58:10|164.87|164.79|164.87|164.79|164.87|164.79|164.87|164.79|0
1744390700000|2025-04-11 16:58:20|164.92|164.84|164.92|164.84|164.97|164.84|164.92|164.84|4
1744390710000|2025-04-11 16:58:30|||||||||3
1744390720000|2025-04-11 16:58:40|164.87|164.79|164.87|164.74|164.87|164.79|164.87|164.74|10
1744390730000|2025-04-11 16:58:50||164.79||164.79||164.79||164.79|3
1744390740000|2025-04-11 16:59:00|164.82|164.69|164.87|164.74|164.87|164.74|164.82|164.69|5
1744390750000|2025-04-11 16:59:10|164.82|164.79|164.82|164.74|164.87|164.79|164.82|164.74|3
1744390760000|2025-04-11 16:59:20|164.77|164.69|164.77|164.64|164.77|164.69|164.77|164.64|6
1744390770000|2025-04-11 16:59:30||164.69||164.64||164.69||164.64|3
1744390790000|2025-04-11 16:59:50|164.82|164.69|164.77|164.69|164.82|164.69|164.77|164.64|4
1744390800000|2025-04-11 17:00:00|164.82|164.74|164.87|164.79|164.87|164.79|164.77|164.74|25
1744390810000|2025-04-11 17:00:10|164.82|164.69|164.72|164.59|164.82|164.74|164.72|164.59|12
1744390820000|2025-04-11 17:00:20|164.77|164.64|164.82|164.69|164.82|164.69|164.77|164.64|7
1744390830000|2025-04-11 17:00:30|164.77|164.74|164.82|164.69|164.82|164.74|164.77|164.69|4
1744390840000|2025-04-11 17:00:40|164.77||164.77||164.82||164.77||0
1744390850000|2025-04-11 17:00:50|164.72|164.64|164.72|164.59|164.72|164.64|164.67|164.59|4
1744390860000|2025-04-11 17:01:00||164.64||164.59||164.64||164.59|4
1744390870000|2025-04-11 17:01:10|164.67|164.54|164.62|164.54|164.67|164.54|164.62|164.54|3
1744390880000|2025-04-11 17:01:20|164.67|164.49|164.67|164.54|164.67|164.54|164.62|164.49|3
1744390890000|2025-04-11 17:01:30|164.72|164.59|164.72|164.59|164.72|164.59|164.67|164.59|5
1744390900000|2025-04-11 17:01:40|164.67|164.64|164.62|164.54|164.67|164.64|164.62|164.54|4
1744390910000|2025-04-11 17:01:50|164.67|164.59|164.77|164.69|164.77|164.69|164.67|164.59|9
1744390920000|2025-04-11 17:02:00|164.82|164.74|164.87|164.74|164.87|164.74|164.82|164.69|22
1744390930000|2025-04-11 17:02:10|164.92|164.79|164.92|164.84|164.92|164.84|164.92|164.79|11
1744390940000|2025-04-11 17:02:20|164.87|164.79|164.97|164.89|164.97|164.89|164.87|164.79|40
1744390950000|2025-04-11 17:02:30|164.92|164.84|164.97|164.89|165.02|164.89|164.92|164.84|24
1744390960000|2025-04-11 17:02:40|165.02|164.84|164.97|164.84|165.02|164.84|164.92|164.84|12
1744390980000|2025-04-11 17:03:00|164.92|164.89|165.02|164.89|165.02|164.89|164.92|164.89|13
1744390990000|2025-04-11 17:03:10|164.97||165.02||165.02||164.97||2
1744391010000|2025-04-11 17:03:30||164.94||164.94||164.94||164.94|1
1744391020000|2025-04-11 17:03:40|164.97|164.89|164.97|164.89|164.97|164.89|164.97|164.89|5
1744391030000|2025-04-11 17:03:50|165.07|164.94|165.07|164.94|165.07|164.94|165.02|164.94|57
1744391040000|2025-04-11 17:04:00|165.02||165.02||165.02||165.02||0
1744391050000|2025-04-11 17:04:10||164.89||164.89||164.89||164.89|7
1744391060000|2025-04-11 17:04:20||164.94||164.89||164.94||164.89|7
1744391080000|2025-04-11 17:04:40|164.97|164.84|164.97|164.84|164.97|164.84|164.97|164.84|7
1744391090000|2025-04-11 17:04:50|164.92|164.79|164.92|164.79|164.97|164.79|164.92|164.79|8
1744391100000|2025-04-11 17:05:00|164.87|164.74|164.82|164.69|164.87|164.74|164.82|164.69|3
1744391110000|2025-04-11 17:05:10|164.87|164.74|164.82|164.74|164.87|164.74|164.82|164.74|0
1744391120000|2025-04-11 17:05:20|164.87|164.79|164.87|164.79|164.87|164.79|164.87|164.79|0
1744391130000|2025-04-11 17:05:30||164.74||164.74||164.79||164.74|8
1744391140000|2025-04-11 17:05:40|164.82||164.82||164.82||164.82||0
1744391150000|2025-04-11 17:05:50|164.87|164.79|164.87|164.74|164.87|164.79|164.82|164.74|10
1744391160000|2025-04-11 17:06:00|164.92|164.79|164.92|164.84|164.92|164.84|164.92|164.74|14
1744391170000|2025-04-11 17:06:10|164.97|164.89|165.07|164.94|165.07|164.94|164.97|164.89|16
1744391180000|2025-04-11 17:06:20|165.02||165.02||165.02||165.02||0
1744391190000|2025-04-11 17:06:30|164.97|164.89|164.97|164.89|164.97|164.89|164.97|164.89|5
1744391200000|2025-04-11 17:06:40|165.02||165.02||165.02||164.97||1
1744391220000|2025-04-11 17:07:00|164.97|164.79|164.97|164.89|164.97|164.89|164.92|164.79|6
1744391230000|2025-04-11 17:07:10|165.02||165.02||165.02||164.97||3
1744391240000|2025-04-11 17:07:20|165.07|164.94|165.07|164.99|165.07|164.99|165.07|164.94|13
1744391260000|2025-04-11 17:07:40|165.12|164.94|165.07|164.94|165.12|164.94|165.07|164.94|10
1744391270000|2025-04-11 17:07:50|165.02||165.02||165.07||165.02||0
1744391280000|2025-04-11 17:08:00|165.07|164.89|164.97|164.89|165.07|164.89|164.97|164.89|8
1744391290000|2025-04-11 17:08:10|165.02||164.97||165.02||164.97||0
1744391300000|2025-04-11 17:08:20|164.92|164.84|164.92|164.84|164.97|164.84|164.92|164.84|9
1744391310000|2025-04-11 17:08:30|164.87|164.79|164.87|164.79|164.92|164.79|164.87|164.74|12
1744391320000|2025-04-11 17:08:40|164.92|164.74|164.82|164.74|164.92|164.74|164.82|164.74|6
1744391330000|2025-04-11 17:08:50|164.77|164.69|164.77|164.69|164.82|164.69|164.77|164.69|1
1744391340000|2025-04-11 17:09:00|164.82|164.64|164.77|164.69|164.82|164.69|164.72|164.64|7
1744391350000|2025-04-11 17:09:10|164.72|164.64|164.77|164.64|164.77|164.64|164.72|164.64|3
1744391360000|2025-04-11 17:09:20|164.82|164.69|164.82|164.74|164.82|164.74|164.82|164.69|15
1744391370000|2025-04-11 17:09:30|||||||||3
1744391390000|2025-04-11 17:09:50|164.87||164.82||164.87||164.82||37
1744391400000|2025-04-11 17:10:00|164.87||164.87||164.87||164.82||0
1744391410000|2025-04-11 17:10:10|164.82|164.69|164.72|164.64|164.82|164.69|164.72|164.64|12
1744391420000|2025-04-11 17:10:20|164.77|164.69|164.77|164.64|164.77|164.69|164.72|164.59|6
1744391430000|2025-04-11 17:10:30|164.72|164.59|164.67|164.59|164.77|164.59|164.67|164.59|9
1744391440000|2025-04-11 17:10:40|164.72|164.64|164.77|164.69|164.77|164.69|164.72|164.64|31
1744391450000|2025-04-11 17:10:50|164.82|164.74|164.82|164.74|164.87|164.74|164.82|164.74|1
1744391460000|2025-04-11 17:11:00|164.77|164.69|164.72|164.59|164.77|164.69|164.72|164.59|13
1744391470000|2025-04-11 17:11:10|164.77|164.64|164.82|164.69|164.82|164.69|164.72|164.64|3
1744391480000|2025-04-11 17:11:20|164.77|164.74|164.82|164.74|164.87|164.74|164.77|164.74|0
1744391490000|2025-04-11 17:11:30|164.87|164.69|164.82|164.69|164.87|164.74|164.82|164.69|3
1744391500000|2025-04-11 17:11:40||164.74||164.74||164.74||164.74|0
1744391510000|2025-04-11 17:11:50|164.87||164.87||164.87||164.82||2
1744391520000|2025-04-11 17:12:00|164.82|164.79|164.87|164.79|164.87|164.79|164.82|164.79|0
1744391530000|2025-04-11 17:12:10|164.92|164.84|164.87|164.74|164.92|164.84|164.87|164.74|47
1744391540000|2025-04-11 17:12:20|164.92|164.79|164.87|164.79|164.92|164.79|164.87|164.79|4
1744391550000|2025-04-11 17:12:30|164.82|164.74|164.87|164.74|164.87|164.74|164.82|164.74|5
1744391560000|2025-04-11 17:12:40|164.82||164.82||164.82||164.82||0
1744391570000|2025-04-11 17:12:50||164.69||164.69||164.69||164.69|6
1744391590000|2025-04-11 17:13:10|164.87|164.74|164.87|164.79|164.87|164.79|164.87|164.74|11
1744391600000|2025-04-11 17:13:20|164.82|164.74|164.82|164.69|164.82|164.74|164.82|164.69|11
1744391610000|2025-04-11 17:13:30|164.77|164.64|164.77|164.64|164.82|164.64|164.77|164.64|8
1744391620000|2025-04-11 17:13:40|164.72|164.59|164.72|164.59|164.72|164.64|164.72|164.59|7
1744391630000|2025-04-11 17:13:50|164.67|164.54|164.67|164.54|164.67|164.54|164.67|164.54|5
1744391640000|2025-04-11 17:14:00|164.72|164.59|164.82|164.69|164.82|164.69|164.72|164.59|23
1744391650000|2025-04-11 17:14:10|164.87|164.74|164.87|164.74|164.87|164.74|164.87|164.74|0
1744391660000|2025-04-11 17:14:20|164.82|164.69|164.82|164.69|164.82|164.69|164.82|164.69|4
1744391670000|2025-04-11 17:14:30|164.77||164.77||164.77||164.77||0
1744391680000|2025-04-11 17:14:40|164.72|164.64|164.82|164.69|164.82|164.69|164.72|164.64|15
1744391690000|2025-04-11 17:14:50|164.77||164.82||164.82||164.77||0
1744391710000|2025-04-11 17:15:10|164.87|164.74|164.87|164.74|164.87|164.74|164.87|164.74|5
1744391720000|2025-04-11 17:15:20||164.79||164.79||164.79||164.79|0
1744391730000|2025-04-11 17:15:30|164.92|164.74|164.87|164.79|164.92|164.79|164.87|164.74|13
1744391740000|2025-04-11 17:15:40|164.82|164.74|164.82|164.69|164.82|164.74|164.82|164.69|22
1744391750000|2025-04-11 17:15:50|164.77|164.64|164.72|164.64|164.77|164.64|164.72|164.64|5
1744391760000|2025-04-11 17:16:00|164.77|164.59|164.77|164.64|164.77|164.64|164.72|164.59|9
1744391770000|2025-04-11 17:16:10|164.82|164.69|164.87|164.74|164.87|164.74|164.82|164.69|13
1744391780000|2025-04-11 17:16:20|164.82|164.69|164.87|164.74|164.87|164.74|164.82|164.69|1
1744391810000|2025-04-11 17:16:50|164.82|164.79|164.87|164.74|164.87|164.79|164.82|164.74|7
1744391820000|2025-04-11 17:17:00|164.82||164.87||164.87||164.82||0
1744391830000|2025-04-11 17:17:10|164.82|164.79|164.87|164.74|164.87|164.79|164.82|164.69|19
1744391840000|2025-04-11 17:17:20|164.82|164.79|164.82|164.69|164.82|164.79|164.82|164.69|9
1744391850000|2025-04-11 17:17:30|164.77|164.64|164.72|164.59|164.77|164.64|164.72|164.59|7
1744391880000|2025-04-11 17:18:00||164.64||164.59||164.64||164.59|1
1744391890000|2025-04-11 17:18:10||164.64||164.59||164.64||164.59|2
1744391900000|2025-04-11 17:18:20||164.64||164.64||164.64||164.59|2
1744391910000|2025-04-11 17:18:30||164.59||164.59||164.59||164.59|3
1744391920000|2025-04-11 17:18:40|164.67|164.54|164.62|164.49|164.67|164.54|164.62|164.49|69
1744391930000|2025-04-11 17:18:50|164.57|164.44|164.52|164.39|164.57|164.44|164.52|164.39|45
1744391940000|2025-04-11 17:19:00|164.47|164.34|164.42|164.34|164.47|164.34|164.37|164.29|35
1744391950000|2025-04-11 17:19:10||164.29||164.29||164.29||164.29|1
1744391960000|2025-04-11 17:19:20|164.37|164.24|164.32|164.24|164.37|164.24|164.32|164.19|10
1744391970000|2025-04-11 17:19:30|164.37|164.29|164.37|164.29|164.37|164.29|164.37|164.29|1
1744391980000|2025-04-11 17:19:40|164.42|164.34|164.47|164.39|164.52|164.39|164.42|164.34|35
1744391990000|2025-04-11 17:19:50|164.52|164.34|164.52|164.39|164.52|164.44|164.47|164.34|3
1744392000000|2025-04-11 17:20:00|164.47||164.52||164.52||164.47||0
1744392010000|2025-04-11 17:20:10|164.47|164.34|164.42|164.34|164.52|164.34|164.42|164.34|7
1744392020000|2025-04-11 17:20:20|164.37|164.29|164.37|164.29|164.37|164.29|164.37|164.29|4
1744392030000|2025-04-11 17:20:30|164.42|164.34|164.47|164.39|164.47|164.39|164.42|164.34|13
1744392040000|2025-04-11 17:20:40|164.52||164.47||164.52||164.47||1
1744392050000|2025-04-11 17:20:50|164.52|164.44|164.52|164.44|164.52|164.44|164.52|164.44|3
1744392070000|2025-04-11 17:21:10|164.57|164.49|164.57|164.49|164.57|164.49|164.57|164.49|5
1744392080000|2025-04-11 17:21:20|164.62|164.54|164.67|164.59|164.67|164.59|164.62|164.54|9
1744392090000|2025-04-11 17:21:30|164.72|164.64|164.72|164.64|164.72|164.64|164.72|164.64|57
1744392100000|2025-04-11 17:21:40|164.77|164.59|164.72|164.64|164.77|164.64|164.72|164.59|6
1744392110000|2025-04-11 17:21:50|164.77||164.77||164.77||164.72||0
1744392120000|2025-04-11 17:22:00|164.82|164.69|164.82|164.69|164.82|164.74|164.77|164.69|11
1744392130000|2025-04-11 17:22:10||164.74||164.74||164.74||164.74|0
1744392140000|2025-04-11 17:22:20|164.87|164.79|164.87|164.79|164.92|164.79|164.87|164.79|4
1744392150000|2025-04-11 17:22:30|164.92|164.74|164.82|164.74|164.92|164.74|164.82|164.74|3
1744392160000|2025-04-11 17:22:40|164.87|164.79|164.87|164.79|164.92|164.79|164.87|164.79|3
1744392170000|2025-04-11 17:22:50|164.82|164.74|164.82|164.69|164.82|164.74|164.82|164.69|5
1744392180000|2025-04-11 17:23:00|164.77|164.64|164.62|164.49|164.77|164.64|164.62|164.49|12
1744392190000|2025-04-11 17:23:10|164.57||164.62||164.62||164.57||0
1744392200000|2025-04-11 17:23:20|164.57|164.44|164.57|164.44|164.62|164.49|164.57|164.44|3
1744392210000|2025-04-11 17:23:30|164.52|164.49|164.62|164.54|164.62|164.54|164.52|164.49|0
1744392220000|2025-04-11 17:23:40|164.67|164.59|164.67|164.54|164.67|164.59|164.67|164.54|16
1744392230000|2025-04-11 17:23:50|164.62|164.59|164.67|164.59|164.67|164.59|164.62|164.59|1
1744392240000|2025-04-11 17:24:00|164.62|164.54|164.57|164.49|164.62|164.54|164.57|164.49|3
1744392250000|2025-04-11 17:24:10|164.62|164.44|164.62|164.49|164.62|164.49|164.57|164.44|6
1744392260000|2025-04-11 17:24:20||164.54||164.49||164.54||164.49|5
1744392270000|2025-04-11 17:24:30|164.57|164.44|164.57|164.44|164.57|164.44|164.57|164.44|5
1744392280000|2025-04-11 17:24:40|164.62|164.49|164.62|164.49|164.62|164.49|164.62|164.49|0
1744392290000|2025-04-11 17:24:50|164.57|164.54|164.62|164.49|164.62|164.54|164.57|164.49|5
1744392300000|2025-04-11 17:25:00|164.57|164.44|164.52|164.44|164.57|164.44|164.52|164.44|6
1744392310000|2025-04-11 17:25:10|164.47|164.39|164.42|164.34|164.47|164.39|164.42|164.34|15
1744392320000|2025-04-11 17:25:20|164.47|164.39|164.47|164.39|164.47|164.39|164.47|164.34|30
1744392330000|2025-04-11 17:25:30||164.34||164.39||164.39||164.34|6
1744392340000|2025-04-11 17:25:40|164.52||164.47||164.52||164.47||5
1744392350000|2025-04-11 17:25:50|164.52|164.44|164.52|164.44|164.52|164.44|164.52|164.39|2
1744392360000|2025-04-11 17:26:00||164.39||164.39||164.39||164.39|1
1744392370000|2025-04-11 17:26:10|164.57|164.44|164.52|164.44|164.57|164.49|164.52|164.44|9
1744392380000|2025-04-11 17:26:20|164.57||164.57||164.57||164.57||5
1744392390000|2025-04-11 17:26:30||164.49||164.44||164.49||164.44|2
1744392400000|2025-04-11 17:26:40||164.49||164.44||164.49||164.44|2
1744392410000|2025-04-11 17:26:50|164.62|164.49|164.62|164.49|164.62|164.49|164.62|164.49|0
1744392420000|2025-04-11 17:27:00|164.57||164.57||164.57||164.57||0
1744392430000|2025-04-11 17:27:10|164.52|164.44|164.52|164.44|164.52|164.44|164.52|164.44|2
1744392450000|2025-04-11 17:27:30|164.57|164.49|164.57|164.44|164.57|164.49|164.57|164.44|11
1744392460000|2025-04-11 17:27:40|164.52|164.39|164.52|164.39|164.52|164.39|164.52|164.39|1
1744392480000|2025-04-11 17:28:00||164.44||164.39||164.44||164.39|1
1744392490000|2025-04-11 17:28:10|164.47|164.34|164.47|164.34|164.47|164.39|164.47|164.34|9
1744392500000|2025-04-11 17:28:20|164.42||164.42||164.42||164.42||3
1744392510000|2025-04-11 17:28:30|164.47|164.29|164.42|164.34|164.47|164.34|164.42|164.29|8
1744392520000|2025-04-11 17:28:40||164.29||164.34||164.34||164.29|0
1744392530000|2025-04-11 17:28:50|164.47||164.47||164.47||164.47||2
1744392540000|2025-04-11 17:29:00|164.42|164.29|164.42|164.29|164.47|164.29|164.42|164.29|1
1744392550000|2025-04-11 17:29:10|164.37|164.24|164.37|164.24|164.37|164.24|164.37|164.24|1
1744392560000|2025-04-11 17:29:20||164.29||164.29||164.29||164.24|1
1744392570000|2025-04-11 17:29:30||164.24||164.29||164.29||164.24|1
1744392580000|2025-04-11 17:29:40|164.42|164.24|164.42|164.29|164.42|164.29|164.42|164.24|10
1744392600000|2025-04-11 17:30:00|164.47|164.34|164.47|164.34|164.47|164.39|164.47|164.34|10
1744392610000|2025-04-11 17:30:10|164.52|164.39|164.57|164.44|164.57|164.44|164.52|164.39|41
1744392620000|2025-04-11 17:30:20||164.49||164.44||164.49||164.44|2
1744392630000|2025-04-11 17:30:30|164.52|164.49|164.52|164.39|164.52|164.49|164.52|164.39|9
1744392640000|2025-04-11 17:30:40||164.44||164.44||164.44||164.44|1
1744392650000|2025-04-11 17:30:50|164.57|164.49|164.52|164.39|164.57|164.49|164.52|164.39|2
1744392660000|2025-04-11 17:31:00|164.57|164.44|164.57|164.44|164.57|164.44|164.57|164.44|1
1744392670000|2025-04-11 17:31:10|164.52|164.39|164.52|164.39|164.52|164.39|164.52|164.39|3
1744392680000|2025-04-11 17:31:20|164.47|164.34|164.42|164.29|164.47|164.39|164.42|164.29|10
1744392690000|2025-04-11 17:31:30||164.34||164.34||164.34||164.29|1
1744392700000|2025-04-11 17:31:40|164.47|164.39|164.42|164.29|164.47|164.39|164.42|164.29|5
1744392710000|2025-04-11 17:31:50|164.37|164.24|164.32|164.19|164.37|164.24|164.32|164.19|31
1744392720000|2025-04-11 17:32:00|164.37|164.24|164.37|164.24|164.37|164.29|164.32|164.24|13
1744392730000|2025-04-11 17:32:10|164.42|164.29|164.42|164.29|164.42|164.29|164.42|164.29|11
1744392740000|2025-04-11 17:32:20|164.47|164.34|164.47|164.34|164.47|164.34|164.47|164.29|1
1744392750000|2025-04-11 17:32:30|164.42|164.39|164.47|164.34|164.47|164.39|164.42|164.34|1
1744392760000|2025-04-11 17:32:40||164.39||164.39||164.39||164.34|1
1744392770000|2025-04-11 17:32:50||164.34||164.39||164.39||164.34|1
1744392780000|2025-04-11 17:33:00|164.52|164.44|164.47|164.39|164.52|164.44|164.47|164.39|2
1744392790000|2025-04-11 17:33:10|164.42|164.34|164.47|164.34|164.47|164.34|164.42|164.29|5
1744392800000|2025-04-11 17:33:20|164.42|164.29|164.42|164.29|164.42|164.29|164.42|164.29|1
1744392810000|2025-04-11 17:33:30||164.34||164.29||164.34||164.29|1
1744392840000|2025-04-11 17:34:00|164.47|164.34|164.47|164.34|164.52|164.39|164.47|164.34|3
1744392860000|2025-04-11 17:34:20||164.39||164.34||164.39||164.34|4
1744392870000|2025-04-11 17:34:30|164.42|164.39|164.42|164.34|164.47|164.39|164.42|164.34|2
1744392880000|2025-04-11 17:34:40|164.47|164.39|164.47|164.39|164.47|164.39|164.47|164.39|15
1744392890000|2025-04-11 17:34:50|164.52||164.52||164.52||164.52||1
1744392900000|2025-04-11 17:35:00||164.44||164.39||164.44||164.39|3
1744392910000|2025-04-11 17:35:10|164.47|164.34|164.42|164.34|164.47|164.39|164.42|164.34|7
1744392920000|2025-04-11 17:35:20|164.47|164.29|164.47|164.34|164.47|164.39|164.47|164.29|11
1744392930000|2025-04-11 17:35:30||164.39||164.34||164.39||164.34|2
1744392940000|2025-04-11 17:35:40|164.42|164.39|164.42|164.29|164.42|164.39|164.42|164.29|3
1744392950000|2025-04-11 17:35:50|164.47|164.34|164.42|164.29|164.47|164.34|164.42|164.29|20
1744392960000|2025-04-11 17:36:00|164.37||164.42||164.42||164.37||0
1744392970000|2025-04-11 17:36:10|164.47|164.39|164.52|164.39|164.52|164.39|164.47|164.39|0
1744392980000|2025-04-11 17:36:20||164.44||164.44||164.44||164.44|0
1744392990000|2025-04-11 17:36:30|164.57|164.49|164.62|164.49|164.62|164.49|164.57|164.49|83
1744393000000|2025-04-11 17:36:40|164.67|164.54|164.67|164.54|164.67|164.59|164.62|164.54|11
1744393010000|2025-04-11 17:36:50|164.62|164.59|164.67|164.59|164.67|164.59|164.62|164.54|3
1744393020000|2025-04-11 17:37:00|164.72|164.64|164.77|164.64|164.82|164.69|164.72|164.64|8
1744393030000|2025-04-11 17:37:10|164.72|164.69|164.77|164.69|164.82|164.69|164.72|164.69|0
1744393040000|2025-04-11 17:37:20|164.82||164.82||164.82||164.77||0
1744393050000|2025-04-11 17:37:30|164.87|164.74|164.87|164.79|164.87|164.79|164.87|164.74|0
1744393070000|2025-04-11 17:37:50|164.82|164.74|164.82|164.69|164.82|164.74|164.77|164.69|7
1744393080000|2025-04-11 17:38:00|164.77||164.82||164.82||164.77||0
1744393090000|2025-04-11 17:38:10|164.87|164.74|164.82|164.69|164.87|164.79|164.82|164.69|9
1744393100000|2025-04-11 17:38:20|164.77|164.64|164.82|164.69|164.82|164.69|164.77|164.64|4
1744393120000|2025-04-11 17:38:40|164.87||164.82||164.87||164.82||0
1744393130000|2025-04-11 17:38:50|164.87|164.74|164.87|164.79|164.87|164.79|164.87|164.74|1
1744393140000|2025-04-11 17:39:00|164.92|164.84|164.92|164.84|164.97|164.84|164.92|164.79|25
1744393150000|2025-04-11 17:39:10|164.97||164.97||164.97||164.92||0
1744393160000|2025-04-11 17:39:20|165.02|164.89|165.02|164.89|165.02|164.89|165.02|164.89|4
1744393170000|2025-04-11 17:39:30|165.07|164.94|165.07|164.94|165.07|164.99|165.07|164.94|13
1744393180000|2025-04-11 17:39:40|165.17|164.99|165.12|165.04|165.17|165.04|165.12|164.99|4
1744393190000|2025-04-11 17:39:50||164.99||164.99||164.99||164.99|5
1744393200000|2025-04-11 17:40:00|165.07|165.04|165.17|165.09|165.17|165.09|165.07|165.04|0
1744393210000|2025-04-11 17:40:10|165.22||165.22||165.22||165.22||5
1744393220000|2025-04-11 17:40:20|165.27|165.14|165.32|165.19|165.32|165.19|165.27|165.14|7
1744393230000|2025-04-11 17:40:30|165.27|165.14|165.27|165.19|165.27|165.19|165.22|165.14|19
1744393240000|2025-04-11 17:40:40||165.14||165.19||165.19||165.14|13
1744393250000|2025-04-11 17:40:50|165.22|165.14|165.22|165.14|165.22|165.19|165.22|165.14|7
1744393260000|2025-04-11 17:41:00|165.17|165.09|165.22|165.09|165.22|165.09|165.07|164.94|47
1744393270000|2025-04-11 17:41:10|165.27|165.14|165.27|165.14|165.27|165.19|165.27|165.14|6
1744393280000|2025-04-11 17:41:20|165.22|165.09|165.22|165.14|165.22|165.14|165.22|165.09|1
1744393290000|2025-04-11 17:41:30|165.17|165.09|165.12|165.04|165.17|165.09|165.12|165.04|7
1744393300000|2025-04-11 17:41:40|165.17|165.09|165.17|165.04|165.17|165.09|165.17|165.04|14
1744393310000|2025-04-11 17:41:50|165.12|165.09|165.17|165.04|165.17|165.09|165.12|165.04|0
1744393320000|2025-04-11 17:42:00|165.12|164.99|165.17|165.09|165.17|165.09|165.12|164.99|0
1744393330000|2025-04-11 17:42:10|165.12|165.04|165.17|165.04|165.17|165.09|165.12|165.04|14
1744393340000|2025-04-11 17:42:20|165.22|165.09|165.32|165.19|165.32|165.19|165.22|165.09|13
1744393350000|2025-04-11 17:42:30||165.24||165.24||165.24||165.19|0
1744393360000|2025-04-11 17:42:40|165.27|165.19|165.32|165.19|165.32|165.24|165.27|165.14|6
1744393370000|2025-04-11 17:42:50||165.24||165.24||165.24||165.19|10
1744393380000|2025-04-11 17:43:00|165.37|165.29|165.52|165.39|165.52|165.39|165.37|165.29|42
1744393390000|2025-04-11 17:43:10|165.47|165.44|165.47|165.39|165.52|165.44|165.47|165.39|32
1744393400000|2025-04-11 17:43:20|165.52|165.44|165.52|165.44|165.57|165.49|165.52|165.44|91
1744393410000|2025-04-11 17:43:30|165.57|165.39|165.57|165.44|165.57|165.44|165.52|165.39|19
1744393420000|2025-04-11 17:43:40||165.49||165.49||165.49||165.44|9
1744393430000|2025-04-11 17:43:50|165.62|165.54|165.72|165.59|165.72|165.59|165.62|165.54|13
1744393440000|2025-04-11 17:44:00|165.67|165.64|165.77|165.64|165.77|165.64|165.67|165.59|38
1744393450000|2025-04-11 17:44:10|165.72|165.59|165.72|165.64|165.77|165.64|165.72|165.59|65
1744393460000|2025-04-11 17:44:20|165.77|165.59|165.72|165.64|165.77|165.64|165.72|165.59|14
1744393470000|2025-04-11 17:44:30|165.77|165.59|165.72|165.64|165.77|165.64|165.72|165.59|10
1744393480000|2025-04-11 17:44:40|165.77|165.69|165.77|165.64|165.77|165.69|165.77|165.64|0
1744393490000|2025-04-11 17:44:50|165.72|165.59|165.67|165.54|165.72|165.59|165.67|165.54|5
1744393500000|2025-04-11 17:45:00|165.62|165.49|165.62|165.49|165.67|165.49|165.62|165.49|2
1744393520000|2025-04-11 17:45:20|165.67|165.54|165.67|165.54|165.67|165.54|165.62|165.49|0
1744393530000|2025-04-11 17:45:30|165.62|165.49|165.57|165.49|165.67|165.54|165.57|165.49|0
1744393540000|2025-04-11 17:45:40|165.62|165.44|165.52|165.39|165.62|165.49|165.52|165.39|3
1744393550000|2025-04-11 17:45:50|165.57|165.44|165.52|165.44|165.57|165.44|165.52|165.39|0
1744393560000|2025-04-11 17:46:00|165.57|165.39|165.67|165.54|165.67|165.54|165.57|165.39|17
1744393570000|2025-04-11 17:46:10|165.62|165.49|165.47|165.39|165.62|165.49|165.47|165.34|16
1744393580000|2025-04-11 17:46:20|165.42|165.34|165.47|165.39|165.47|165.39|165.42|165.29|17
1744393590000|2025-04-11 17:46:30|165.52|165.44|165.52|165.39|165.52|165.44|165.52|165.39|1
1744393600000|2025-04-11 17:46:40|165.47|165.34|165.52|165.39|165.52|165.39|165.47|165.34|0
1744393610000|2025-04-11 17:46:50|165.47|165.34|165.52|165.39|165.52|165.39|165.47|165.34|0
1744393620000|2025-04-11 17:47:00|165.47|165.34|165.42|165.29|165.47|165.34|165.37|165.29|18
1744393630000|2025-04-11 17:47:10|165.37|165.24|165.32|165.24|165.37|165.24|165.32|165.19|19
1744393640000|2025-04-11 17:47:20|165.37|165.29|165.42|165.29|165.42|165.34|165.37|165.24|7
1744393650000|2025-04-11 17:47:30||165.34||165.29||165.34||165.29|0
1744393660000|2025-04-11 17:47:40|165.37|165.24|165.37|165.29|165.37|165.29|165.37|165.24|0
1744393670000|2025-04-11 17:47:50|165.42|165.24|165.42|165.29|165.47|165.34|165.42|165.24|0
1744393680000|2025-04-11 17:48:00|165.47|165.34|165.57|165.44|165.57|165.44|165.47|165.34|12
1744393690000|2025-04-11 17:48:10|165.52|165.39|165.57|165.44|165.57|165.44|165.52|165.39|0
1744393700000|2025-04-11 17:48:20|165.52|165.39|165.57|165.44|165.57|165.44|165.52|165.39|0
1744393710000|2025-04-11 17:48:30||165.49||165.49||165.49||165.49|0
1744393720000|2025-04-11 17:48:40|165.62|165.44|165.62|165.49|165.62|165.49|165.62|165.44|10
1744393730000|2025-04-11 17:48:50|165.67|165.54|165.67|165.54|165.67|165.54|165.67|165.54|0
1744393740000|2025-04-11 17:49:00||165.59||165.54||165.59||165.54|0
1744393750000|2025-04-11 17:49:10|165.72|165.59|165.77|165.64|165.77|165.64|165.72|165.54|7
1744393770000|2025-04-11 17:49:30|165.72|165.59|165.72|165.59|165.72|165.64|165.72|165.59|4
1744393780000|2025-04-11 17:49:40||165.64||165.59||165.64||165.59|0
1744393790000|2025-04-11 17:49:50||165.64||165.59||165.64||165.59|0
1744393800000|2025-04-11 17:50:00|165.67|165.54|165.62|165.49|165.67|165.59|165.62|165.49|0
1744393810000|2025-04-11 17:50:10||165.54||165.49||165.54||165.49|0
1744393820000|2025-04-11 17:50:20|165.67|165.54|165.67|165.54|165.67|165.54|165.67|165.54|9
1744393830000|2025-04-11 17:50:30|165.62|165.49|165.62|165.49|165.67|165.54|165.62|165.49|0
1744393840000|2025-04-11 17:50:40|165.67||165.62||165.67||165.62||0
1744393860000|2025-04-11 17:51:00|165.57||165.57||165.62||165.57||0
1744393870000|2025-04-11 17:51:10|165.62||165.62||165.62||165.57||0
1744393880000|2025-04-11 17:51:20|165.57|165.44|165.57|165.44|165.62|165.49|165.52|165.44|9
1744393890000|2025-04-11 17:51:30|165.62|165.49|165.57|165.44|165.62|165.49|165.57|165.44|8
1744393900000|2025-04-11 17:51:40|165.62|165.49|165.62|165.49|165.62|165.49|165.62|165.49|0
1744393920000|2025-04-11 17:52:00|165.67|165.54|165.67|165.59|165.67|165.59|165.67|165.54|8
1744393930000|2025-04-11 17:52:10|165.72|165.54|165.62|165.49|165.72|165.54|165.62|165.49|24
1744393950000|2025-04-11 17:52:30|165.57|165.54|165.67|165.54|165.67|165.54|165.57|165.54|4
1744393960000|2025-04-11 17:52:40|165.72|165.59|165.72|165.64|165.72|165.64|165.72|165.59|64
1744393970000|2025-04-11 17:52:50||165.59||165.59||165.59||165.59|6
1744393980000|2025-04-11 17:53:00|165.67|165.54|165.67|165.59|165.72|165.59|165.67|165.54|1
1744393990000|2025-04-11 17:53:10|165.72|165.54|165.72|165.59|165.72|165.59|165.72|165.54|5
1744394000000|2025-04-11 17:53:20||165.64||165.64||165.64||165.59|4
1744394010000|2025-04-11 17:53:30||165.59||165.59||165.64||165.59|9
1744394020000|2025-04-11 17:53:40|165.67|165.64|165.72|165.59|165.72|165.64|165.67|165.59|40
1744394040000|2025-04-11 17:54:00|165.77|165.64|165.77|165.64|165.77|165.69|165.77|165.64|87
1744394050000|2025-04-11 17:54:10|165.72|165.69|165.77|165.69|165.77|165.69|165.72|165.69|14
1744394060000|2025-04-11 17:54:20|165.82|165.74|165.97|165.89|165.97|165.89|165.82|165.74|64
1744394070000|2025-04-11 17:54:30|165.92|165.84|165.87|165.74|165.92|165.84|165.87|165.74|9
1744394090000|2025-04-11 17:54:50|165.82|165.69|165.77|165.64|165.82|165.69|165.77|165.64|1
1744394100000|2025-04-11 17:55:00|165.72|165.59|165.72|165.59|165.72|165.64|165.72|165.59|0
1744394110000|2025-04-11 17:55:10|165.67|165.64|165.72|165.59|165.72|165.64|165.67|165.54|14
1744394120000|2025-04-11 17:55:20|165.77|165.64|165.72|165.59|165.77|165.69|165.72|165.59|46
1744394130000|2025-04-11 17:55:30|165.77|165.64|165.72|165.59|165.77|165.64|165.72|165.59|13
1744394140000|2025-04-11 17:55:40|165.67|165.54|165.77|165.69|165.77|165.69|165.67|165.54|5
1744394150000|2025-04-11 17:55:50|165.72|165.64|165.72|165.59|165.77|165.64|165.72|165.59|0
1744394160000|2025-04-11 17:56:00|165.77|165.64|165.92|165.84|165.92|165.84|165.77|165.64|31
1744394170000|2025-04-11 17:56:10|165.97|165.89|165.97|165.84|165.97|165.89|165.92|165.79|8
1744394180000|2025-04-11 17:56:20|165.92|165.89|165.92|165.84|165.92|165.89|165.92|165.84|0
1744394190000|2025-04-11 17:56:30|165.87|165.79|165.87|165.74|165.87|165.84|165.87|165.74|1
1744394200000|2025-04-11 17:56:40|165.82|165.69|165.82|165.69|165.82|165.69|165.82|165.69|0
1744394210000|2025-04-11 17:56:50|165.87|165.74|165.77|165.69|165.87|165.74|165.77|165.69|8
1744394220000|2025-04-11 17:57:00|165.72|165.59|165.67|165.54|165.72|165.59|165.67|165.54|65
1744394230000|2025-04-11 17:57:10|165.62|165.49|165.72|165.59|165.72|165.59|165.62|165.49|26
1744394240000|2025-04-11 17:57:20|165.77|165.64|165.77|165.64|165.77|165.69|165.77|165.59|15
1744394250000|2025-04-11 17:57:30|165.82|165.69|165.82|165.69|165.82|165.74|165.82|165.64|1
1744394260000|2025-04-11 17:57:40|165.87|165.74|165.87|165.79|165.87|165.79|165.87|165.74|3
1744394270000|2025-04-11 17:57:50|165.82|165.74|165.87|165.79|165.87|165.79|165.82|165.74|0
1744394280000|2025-04-11 17:58:00|165.92|165.74|165.97|165.84|165.97|165.84|165.92|165.74|1
1744394290000|2025-04-11 17:58:10|165.92|165.79|165.87|165.74|165.92|165.84|165.82|165.69|63
1744394300000|2025-04-11 17:58:20|165.82|165.79|165.92|165.79|165.97|165.89|165.82|165.79|2
1744394310000|2025-04-11 17:58:30|165.87|165.74|165.87|165.74|165.87|165.74|165.82|165.74|8
1744394320000|2025-04-11 17:58:40|165.82|165.69|165.77|165.64|165.82|165.69|165.77|165.64|1
1744394330000|2025-04-11 17:58:50|165.72|165.69|165.72|165.64|165.77|165.69|165.72|165.64|4
1744394340000|2025-04-11 17:59:00|165.67|165.54|165.67|165.59|165.67|165.59|165.67|165.54|10
1744394350000|2025-04-11 17:59:10|165.62|165.54|165.62|165.49|165.62|165.54|165.62|165.49|4
1744394360000|2025-04-11 17:59:20|165.67|165.54|165.57|165.49|165.67|165.59|165.57|165.44|23
1744394370000|2025-04-11 17:59:30|165.62|165.54|165.67|165.59|165.67|165.59|165.62|165.54|9
1744394380000|2025-04-11 17:59:40|165.72|165.64|165.72|165.64|165.72|165.64|165.67|165.59|1
1744394390000|2025-04-11 17:59:50|165.77|165.69|165.77|165.64|165.77|165.69|165.72|165.64|7
1744394400000|2025-04-11 18:00:00|165.82|165.69|165.82|165.74|165.87|165.74|165.82|165.64|14
1744394410000|2025-04-11 18:00:10|165.77|165.69|165.67|165.59|165.77|165.69|165.67|165.59|13
1744394420000|2025-04-11 18:00:20|165.72|165.64|165.77|165.64|165.77|165.69|165.72|165.64|2
1744394430000|2025-04-11 18:00:30|165.72|165.59|165.72|165.64|165.77|165.64|165.67|165.59|7
1744394440000|2025-04-11 18:00:40|165.77|165.59|165.62|165.54|165.77|165.59|165.62|165.54|5
1744394450000|2025-04-11 18:00:50|165.67|165.49|165.57|165.49|165.67|165.49|165.57|165.44|2
1744394460000|2025-04-11 18:01:00|165.62|165.44|165.62|165.49|165.62|165.54|165.57|165.44|10
1744394470000|2025-04-11 18:01:10|165.67|165.54|165.62|165.49|165.67|165.54|165.62|165.49|0
1744394480000|2025-04-11 18:01:20|165.67|165.54|165.62|165.49|165.67|165.54|165.62|165.49|5
1744394500000|2025-04-11 18:01:40|165.67|165.54|165.62|165.49|165.67|165.54|165.62|165.49|0
1744394510000|2025-04-11 18:01:50|165.67|165.54|165.67|165.59|165.67|165.59|165.67|165.49|10
1744394520000|2025-04-11 18:02:00|165.72|165.69|165.72|165.59|165.82|165.69|165.62|165.54|29
1744394530000|2025-04-11 18:02:10||165.64||165.64||165.64||165.59|1
1744394540000|2025-04-11 18:02:20|165.77|165.69|165.67|165.54|165.77|165.69|165.67|165.54|24
1744394550000|2025-04-11 18:02:30|165.72|165.59|165.67|165.54|165.72|165.59|165.67|165.54|5
1744394570000|2025-04-11 18:02:50|165.62|165.49|165.67|165.54|165.72|165.59|165.62|165.49|15
1744394580000|2025-04-11 18:03:00|165.72|165.59|165.72|165.59|165.72|165.59|165.67|165.54|4
1744394590000|2025-04-11 18:03:10|165.67|165.54|165.67|165.54|165.67|165.59|165.62|165.54|0
1744394600000|2025-04-11 18:03:20|165.72|165.59|165.67|165.54|165.72|165.59|165.62|165.49|3
1744394610000|2025-04-11 18:03:30|165.72|165.59|165.82|165.64|165.82|165.69|165.67|165.59|10
1744394620000|2025-04-11 18:03:40|165.77|165.69|165.82|165.69|165.82|165.69|165.77|165.64|1
1744394630000|2025-04-11 18:03:50|165.87|165.74|165.87|165.74|165.87|165.74|165.87|165.74|0
1744394640000|2025-04-11 18:04:00|165.82|165.79|165.87|165.74|165.87|165.79|165.82|165.74|1
1744394650000|2025-04-11 18:04:10|165.92|165.79|165.92|165.84|165.97|165.84|165.92|165.79|0
1744394660000|2025-04-11 18:04:20|165.97|165.89|165.92|165.79|165.97|165.89|165.87|165.79|18
1744394670000|2025-04-11 18:04:30|165.87|165.84|165.97|165.89|166.02|165.89|165.87|165.84|3
1744394680000|2025-04-11 18:04:40|166.02|165.84|165.97|165.84|166.02|165.84|165.97|165.84|0
1744394690000|2025-04-11 18:04:50|166.02|165.89|165.97|165.84|166.02|165.89|165.97|165.84|209
1744394700000|2025-04-11 18:05:00|165.92|165.79|165.82|165.74|165.92|165.79|165.82|165.74|17
1744394710000|2025-04-11 18:05:10|165.87|165.79|165.87|165.74|165.87|165.79|165.87|165.74|15
1744394720000|2025-04-11 18:05:20||165.79||165.74||165.79||165.74|18
1744394730000|2025-04-11 18:05:30|165.82|165.64|165.82|165.69|165.82|165.69|165.77|165.64|9
1744394740000|2025-04-11 18:05:40|165.77|165.64|165.77|165.64|165.77|165.64|165.77|165.64|5
1744394750000|2025-04-11 18:05:50|165.72|165.59|165.72|165.59|165.72|165.64|165.67|165.59|1
1744394760000|2025-04-11 18:06:00|165.67|165.54|165.62|165.49|165.67|165.54|165.62|165.49|8
1744394770000|2025-04-11 18:06:10|165.57||165.57||165.57||165.57||0
1744394780000|2025-04-11 18:06:20|165.52|165.44|165.62|165.49|165.62|165.49|165.52|165.44|8
1744394790000|2025-04-11 18:06:30|165.57||165.62||165.62||165.57||0
1744394800000|2025-04-11 18:06:40|165.57|165.44|165.57|165.44|165.62|165.44|165.57|165.44|24
1744394810000|2025-04-11 18:06:50||165.49||165.44||165.49||165.44|0
1744394820000|2025-04-11 18:07:00|165.62|165.49|165.47|165.39|165.62|165.49|165.47|165.39|13
1744394830000|2025-04-11 18:07:10|165.52|165.34|165.42|165.29|165.52|165.34|165.42|165.29|0
1744394840000|2025-04-11 18:07:20|165.47|165.34|165.52|165.39|165.52|165.39|165.47|165.34|0
1744394860000|2025-04-11 18:07:40|165.57|165.44|165.52|165.39|165.57|165.44|165.52|165.39|0
1744394880000|2025-04-11 18:08:00|165.57|165.44|165.57|165.49|165.57|165.49|165.57|165.44|2
1744394890000|2025-04-11 18:08:10|165.62||165.62||165.62||165.62||0
1744394910000|2025-04-11 18:08:30|165.57||165.62||165.62||165.57||0
1744394920000|2025-04-11 18:08:40|165.57|165.39|165.57|165.49|165.57|165.49|165.52|165.39|10
1744394930000|2025-04-11 18:08:50|165.62||165.62||165.62||165.57||3
1744394950000|2025-04-11 18:09:10|165.57||165.62||165.62||165.57||0
1744394960000|2025-04-11 18:09:20|165.57||165.57||165.57||165.57||0
1744394970000|2025-04-11 18:09:30|165.62||165.62||165.62||165.62||0
1744394980000|2025-04-11 18:09:40|165.57||165.62||165.62||165.57||0
1744394990000|2025-04-11 18:09:50|165.57|165.44|165.57|165.44|165.57|165.44|165.57|165.44|5
1744395000000|2025-04-11 18:10:00|165.52|165.39|165.47|165.39|165.52|165.39|165.47|165.39|0
1744395010000|2025-04-11 18:10:10|165.42|165.34|165.37|165.24|165.42|165.34|165.37|165.24|12
1744395020000|2025-04-11 18:10:20|165.32|165.29|165.42|165.29|165.42|165.29|165.32|165.24|6
1744395030000|2025-04-11 18:10:30|165.47|165.34|165.37|165.24|165.47|165.34|165.32|165.24|4
1744395040000|2025-04-11 18:10:40|165.32|165.19|165.32|165.19|165.32|165.19|165.32|165.19|0
1744395050000|2025-04-11 18:10:50|165.37|165.24|165.37|165.24|165.37|165.24|165.37|165.19|0
1744395060000|2025-04-11 18:11:00|165.42|165.29|165.42|165.34|165.42|165.34|165.42|165.29|0
1744395070000|2025-04-11 18:11:10|165.47||165.47||165.47||165.47||0
1744395080000|2025-04-11 18:11:20|165.52|165.39|165.52|165.39|165.52|165.39|165.52|165.34|0
1744395090000|2025-04-11 18:11:30|165.47|165.44|165.47|165.34|165.57|165.44|165.47|165.34|1
1744395100000|2025-04-11 18:11:40|165.52|165.39|165.52|165.39|165.52|165.39|165.47|165.34|0
1744395110000|2025-04-11 18:11:50|165.47|165.34|165.42|165.34|165.47|165.34|165.42|165.34|0
1744395120000|2025-04-11 18:12:00|165.47|165.29|165.42|165.34|165.47|165.34|165.42|165.29|0
1744395130000|2025-04-11 18:12:10||165.29||165.29||165.34||165.29|0
1744395140000|2025-04-11 18:12:20|165.37|165.34|165.47|165.34|165.47|165.34|165.37|165.34|0
1744395150000|2025-04-11 18:12:30|165.52|165.39|165.47|165.34|165.52|165.39|165.47|165.34|6
1744395160000|2025-04-11 18:12:40||165.39||165.39||165.39||165.34|0
1744395170000|2025-04-11 18:12:50|165.52|165.34|165.47|165.39|165.52|165.39|165.47|165.34|1
1744395180000|2025-04-11 18:13:00|165.52|165.34|165.47|165.39|165.52|165.39|165.47|165.34|2
1744395190000|2025-04-11 18:13:10|165.52|165.44|165.52|165.39|165.57|165.44|165.52|165.39|0
1744395210000|2025-04-11 18:13:30|165.47|165.34|165.47|165.34|165.47|165.34|165.42|165.34|0
1744395220000|2025-04-11 18:13:40|165.42|165.29|165.42|165.34|165.42|165.34|165.42|165.29|0
1744395230000|2025-04-11 18:13:50||165.29||165.34||165.34||165.29|6
1744395240000|2025-04-11 18:14:00|165.47|165.39|165.52|165.39|165.52|165.39|165.47|165.39|1
1744395250000|2025-04-11 18:14:10|165.47|165.34|165.47|165.34|165.52|165.34|165.47|165.34|0
1744395260000|2025-04-11 18:14:20|165.52|165.39|165.47|165.34|165.52|165.39|165.47|165.34|0
1744395270000|2025-04-11 18:14:30||165.39||165.34||165.39||165.34|0
1744395280000|2025-04-11 18:14:40|165.42|165.39|165.52|165.39|165.52|165.39|165.42|165.39|0
1744395290000|2025-04-11 18:14:50|165.47|165.34|165.47|165.34|165.47|165.34|165.42|165.29|0
1744395300000|2025-04-11 18:15:00|165.52|165.39|165.52|165.39|165.52|165.39|165.47|165.39|0
1744395310000|2025-04-11 18:15:10|165.57|165.44|165.52|165.44|165.57|165.49|165.52|165.39|13
1744395320000|2025-04-11 18:15:20|165.47|165.39|165.52|165.39|165.52|165.39|165.47|165.39|0
1744395340000|2025-04-11 18:15:40|165.47|165.34|165.42|165.29|165.47|165.34|165.42|165.29|0
1744395350000|2025-04-11 18:15:50|165.47|165.34|165.47|165.34|165.47|165.34|165.47|165.34|5
1744395360000|2025-04-11 18:16:00|165.42|165.39|165.42|165.29|165.42|165.39|165.37|165.29|1
1744395370000|2025-04-11 18:16:10|165.37||165.42||165.42||165.37||0
1744395380000|2025-04-11 18:16:20|165.37|165.24|165.37|165.24|165.42|165.24|165.37|165.24|0
1744395390000|2025-04-11 18:16:30|165.42|165.29|165.42|165.29|165.42|165.29|165.37|165.29|0
1744395400000|2025-04-11 18:16:40|165.37|165.24|165.37|165.24|165.42|165.24|165.37|165.24|0
1744395410000|2025-04-11 18:16:50|165.42|165.29|165.42|165.29|165.42|165.29|165.42|165.29|0
1744395420000|2025-04-11 18:17:00|165.37|165.24|165.32|165.24|165.37|165.24|165.32|165.24|4
1744395430000|2025-04-11 18:17:10|165.27|165.19|165.22|165.14|165.27|165.19|165.22|165.14|6
1744395440000|2025-04-11 18:17:20||165.09||165.09||165.09||165.09|0
1744395460000|2025-04-11 18:17:40|165.17||165.22||165.22||165.17||5
1744395470000|2025-04-11 18:17:50|165.27|165.14|165.22|165.09|165.27|165.19|165.22|165.09|11
1744395480000|2025-04-11 18:18:00|165.27|165.14|165.27|165.14|165.27|165.14|165.22|165.09|3
1744395490000|2025-04-11 18:18:10|165.22||165.27||165.27||165.22||0
1744395500000|2025-04-11 18:18:20|165.22|165.19|165.27|165.14|165.32|165.19|165.22|165.14|6
1744395510000|2025-04-11 18:18:30|165.22|165.09|165.22|165.09|165.22|165.09|165.17|165.09|7
1744395520000|2025-04-11 18:18:40|165.17||165.22||165.22||165.17||0
1744395530000|2025-04-11 18:18:50||165.14||165.09||165.14||165.09|0
1744395540000|2025-04-11 18:19:00|165.17|165.04|165.02|164.94|165.17|165.04|165.02|164.94|36
1744395550000|2025-04-11 18:19:10|164.97|164.89|165.02|164.94|165.02|164.94|164.97|164.84|12
1744395560000|2025-04-11 18:19:20||164.89||164.89||164.89||164.89|0
1744395570000|2025-04-11 18:19:30|165.07|164.94|165.07|164.99|165.07|164.99|165.07|164.94|1
1744395580000|2025-04-11 18:19:40||164.94||164.99||164.99||164.94|0
1744395590000|2025-04-11 18:19:50|165.12|164.94|165.12|164.99|165.12|164.99|165.12|164.94|3
1744395600000|2025-04-11 18:20:00|165.17|165.04|165.17|165.04|165.17|165.04|165.17|165.04|0
1744395620000|2025-04-11 18:20:20||165.09||165.09||165.09||165.09|0
1744395630000|2025-04-11 18:20:30|165.12|165.04|165.17|165.09|165.17|165.09|165.12|165.04|19
1744395640000|2025-04-11 18:20:40||165.04||165.04||165.09||165.04|0
1744395650000|2025-04-11 18:20:50|165.12|164.99|165.12|164.99|165.12|164.99|165.07|164.94|10
1744395660000|2025-04-11 18:21:00|165.07|164.94|165.12|164.99|165.12|164.99|165.02|164.94|1
1744395670000|2025-04-11 18:21:10|165.17|165.04|165.02|164.89|165.17|165.04|164.97|164.89|23
1744395680000|2025-04-11 18:21:20|164.97||165.02||165.02||164.97||0
1744395700000|2025-04-11 18:21:40|164.97||165.02||165.02||164.97||0
1744395710000|2025-04-11 18:21:50|165.07|164.94|165.07|164.94|165.07|164.94|165.07|164.94|0
1744395720000|2025-04-11 18:22:00|165.12|164.99|165.12|164.99|165.12|164.99|165.12|164.99|0
1744395730000|2025-04-11 18:22:10|165.17|165.04|165.17|165.04|165.17|165.04|165.12|165.04|4
1744395740000|2025-04-11 18:22:20||165.09||165.09||165.09||165.09|5
1744395750000|2025-04-11 18:22:30|165.22||165.22||165.22||165.22||0
1744395770000|2025-04-11 18:22:50|165.27|165.14|165.27|165.14|165.27|165.14|165.22|165.14|5
1744395780000|2025-04-11 18:23:00|165.22||165.27||165.27||165.22||1
1744395790000|2025-04-11 18:23:10|165.22||165.27||165.27||165.22||0
1744395800000|2025-04-11 18:23:20|165.22|165.09|165.12|164.99|165.22|165.09|165.12|164.99|6
1744395810000|2025-04-11 18:23:30|165.07|164.94|165.07|164.99|165.07|164.99|165.07|164.94|0
1744395820000|2025-04-11 18:23:40|165.02|164.94|165.02|164.94|165.02|164.94|165.02|164.94|0
1744395830000|2025-04-11 18:23:50|165.07|164.99|165.12|165.04|165.12|165.04|165.07|164.99|3
1744395840000|2025-04-11 18:24:00|165.17|165.09|165.17|165.04|165.22|165.09|165.17|165.04|1
1744395850000|2025-04-11 18:24:10|165.22|165.09|165.22|165.09|165.22|165.09|165.22|165.09|0
1744395860000|2025-04-11 18:24:20||165.14||165.14||165.14||165.14|0
1744395870000|2025-04-11 18:24:30|165.27|165.09|165.22|165.09|165.27|165.14|165.22|165.09|0
1744395880000|2025-04-11 18:24:40||165.14||165.14||165.14||165.14|0
1744395890000|2025-04-11 18:24:50|165.27|165.09|165.22|165.14|165.27|165.14|165.22|165.09|0
1744395900000|2025-04-11 18:25:00|165.27||165.22||165.27||165.22||0
1744395910000|2025-04-11 18:25:10|165.27||165.27||165.27||165.22||0
1744395920000|2025-04-11 18:25:20|165.22|165.09|165.22|165.09|165.27|165.09|165.22|165.09|0
1744395930000|2025-04-11 18:25:30|165.17|165.04|165.17|165.04|165.17|165.04|165.12|165.04|10
1744395940000|2025-04-11 18:25:40|165.12||165.17||165.17||165.12||0
1744395950000|2025-04-11 18:25:50|165.12|164.99|165.12|164.99|165.12|164.99|165.12|164.99|3
1744395960000|2025-04-11 18:26:00||165.04||164.99||165.04||164.99|0
1744395970000|2025-04-11 18:26:10||165.04||165.04||165.04||165.04|0
1744395980000|2025-04-11 18:26:20|165.17|164.99|165.17|165.04|165.17|165.04|165.12|164.99|2
1744395990000|2025-04-11 18:26:30||165.09||165.09||165.09||165.09|0
1744396000000|2025-04-11 18:26:40|165.22||165.17||165.22||165.17||0
1744396010000|2025-04-11 18:26:50|165.12|165.04|165.22|165.09|165.22|165.09|165.12|165.04|9
1744396020000|2025-04-11 18:27:00|165.17|165.04|165.17|165.04|165.17|165.04|165.12|164.99|11
1744396030000|2025-04-11 18:27:10|165.12|164.99|165.07|164.99|165.12|164.99|165.07|164.99|6
1744396040000|2025-04-11 18:27:20|165.02|164.94|165.02|164.94|165.07|164.94|165.02|164.94|9
1744396050000|2025-04-11 18:27:30|165.07|164.99|165.12|164.99|165.12|164.99|165.07|164.99|1
1744396060000|2025-04-11 18:27:40|165.07|164.94|165.07|164.94|165.07|164.94|165.07|164.94|6
1744396070000|2025-04-11 18:27:50|165.12|164.99|165.12|164.99|165.12|164.99|165.12|164.99|0
1744396090000|2025-04-11 18:28:10|165.17|165.04|165.17|165.04|165.17|165.04|165.17|165.04|1
1744396100000|2025-04-11 18:28:20|165.22|165.09|165.17|165.04|165.22|165.09|165.17|165.04|3
1744396120000|2025-04-11 18:28:40|165.22|165.09|165.22|165.09|165.22|165.09|165.22|165.09|0
1744396130000|2025-04-11 18:28:50|165.17|165.04|165.17|165.09|165.17|165.09|165.17|165.04|4
1744396140000|2025-04-11 18:29:00|165.22|165.04|165.22|165.09|165.22|165.09|165.22|165.04|0
1744396160000|2025-04-11 18:29:20|165.27|165.14|165.27|165.14|165.27|165.14|165.27|165.09|9
1744396170000|2025-04-11 18:29:30|165.32|165.19|165.32|165.24|165.32|165.24|165.32|165.19|10
1744396180000|2025-04-11 18:29:40|165.37|165.19|165.37|165.24|165.37|165.24|165.32|165.19|3
1744396190000|2025-04-11 18:29:50|165.42|165.29|165.37|165.24|165.42|165.29|165.37|165.24|0
1744396200000|2025-04-11 18:30:00|165.42|165.29|165.37|165.24|165.42|165.29|165.37|165.24|0
1744396210000|2025-04-11 18:30:10|165.32|165.19|165.47|165.39|165.47|165.39|165.32|165.19|0
1744396220000|2025-04-11 18:30:20|165.42|165.34|165.42|165.34|165.42|165.34|165.42|165.34|0
1744396230000|2025-04-11 18:30:30|165.47|165.29|165.42|165.29|165.47|165.34|165.42|165.29|0
1744396240000|2025-04-11 18:30:40|165.37|165.24|165.37|165.24|165.42|165.29|165.37|165.24|1
1744396250000|2025-04-11 18:30:50||165.29||165.24||165.29||165.24|0
1744396260000|2025-04-11 18:31:00|165.42|165.29|165.37|165.29|165.42|165.29|165.32|165.19|0
1744396270000|2025-04-11 18:31:10|165.42|165.24|165.42|165.29|165.42|165.29|165.37|165.24|0
1744396280000|2025-04-11 18:31:20|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.24|100
1744396290000|2025-04-11 18:31:30|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.24|0
1744396310000|2025-04-11 18:31:50|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.24|20
1744396320000|2025-04-11 18:32:00|165.37|165.34|165.37|165.24|165.42|165.34|165.37|165.24|0
1744396330000|2025-04-11 18:32:10|165.42|165.29|165.42|165.29|165.42|165.34|165.42|165.24|0
1744396340000|2025-04-11 18:32:20|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.24|0
1744396350000|2025-04-11 18:32:30|165.37||165.42||165.42||165.37||0
1744396360000|2025-04-11 18:32:40|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.24|0
1744396370000|2025-04-11 18:32:50|165.47|165.34|165.52|165.39|165.52|165.39|165.42|165.34|1
1744396380000|2025-04-11 18:33:00|165.57|165.44|165.52|165.39|165.57|165.44|165.52|165.39|0
1744396390000|2025-04-11 18:33:10|165.47||165.52||165.52||165.47||0
1744396400000|2025-04-11 18:33:20|165.47|165.44|165.47|165.39|165.47|165.44|165.47|165.39|0
1744396410000|2025-04-11 18:33:30|165.52||165.52||165.52||165.52||0
1744396420000|2025-04-11 18:33:40|165.47||165.47||165.52||165.47||0
1744396430000|2025-04-11 18:33:50|165.52||165.52||165.52||165.52||0
1744396450000|2025-04-11 18:34:10|165.47|165.34|165.42|165.29|165.47|165.34|165.42|165.29|6
1744396460000|2025-04-11 18:34:20||165.34||165.29||165.34||165.29|0
1744396480000|2025-04-11 18:34:40|165.47|165.34|165.42|165.34|165.47|165.34|165.42|165.29|0
1744396490000|2025-04-11 18:34:50|165.47||165.47||165.47||165.47||0
1744396500000|2025-04-11 18:35:00|165.42|165.29|165.47|165.34|165.47|165.34|165.42|165.29|0
1744396510000|2025-04-11 18:35:10|165.42|165.29|165.37|165.24|165.42|165.29|165.37|165.24|0
1744396520000|2025-04-11 18:35:20|165.42|165.29|165.42|165.34|165.47|165.34|165.42|165.29|0
1744396530000|2025-04-11 18:35:30|165.47|165.29|165.42|165.34|165.47|165.34|165.42|165.29|0
1744396540000|2025-04-11 18:35:40|165.47|165.29|165.52|165.39|165.52|165.39|165.47|165.29|1
1744396550000|2025-04-11 18:35:50||165.44||165.44||165.44||165.44|0
1744396560000|2025-04-11 18:36:00|165.57|165.39|165.57|165.49|165.57|165.49|165.57|165.39|4
1744396570000|2025-04-11 18:36:10|165.62|165.44|165.62|165.49|165.62|165.49|165.62|165.44|0
1744396580000|2025-04-11 18:36:20|165.67|165.54|165.67|165.54|165.67|165.54|165.67|165.49|0
1744396600000|2025-04-11 18:36:40||165.59||165.54||165.59||165.54|0
1744396620000|2025-04-11 18:37:00|165.72|165.59|165.72|165.59|165.72|165.59|165.67|165.59|0
1744396630000|2025-04-11 18:37:10|165.77|165.64|165.72|165.59|165.77|165.64|165.72|165.59|0
1744396640000|2025-04-11 18:37:20|165.67|165.54|165.77|165.64|165.77|165.64|165.67|165.54|0
1744396650000|2025-04-11 18:37:30|165.72||165.77||165.77||165.72||0
1744396660000|2025-04-11 18:37:40|165.72|165.59|165.77|165.64|165.77|165.64|165.72|165.59|0
1744396670000|2025-04-11 18:37:50|165.72|165.59|165.62|165.49|165.72|165.59|165.62|165.49|0
1744396680000|2025-04-11 18:38:00|165.57|165.44|165.57|165.44|165.62|165.49|165.57|165.44|0
1744396690000|2025-04-11 18:38:10|165.62|165.49|165.57|165.44|165.62|165.49|165.57|165.44|0
1744396700000|2025-04-11 18:38:20|165.52|165.39|165.52|165.39|165.52|165.39|165.52|165.39|0
1744396710000|2025-04-11 18:38:30|165.47|165.34|165.47|165.34|165.47|165.34|165.47|165.34|0
1744396730000|2025-04-11 18:38:50|165.52|165.39|165.47|165.39|165.52|165.39|165.47|165.39|13
1744396740000|2025-04-11 18:39:00|165.42|165.34|165.47|165.34|165.47|165.39|165.42|165.34|3
1744396750000|2025-04-11 18:39:10|165.52|165.39|165.52|165.39|165.52|165.39|165.47|165.34|1
1744396770000|2025-04-11 18:39:30|165.57||165.57||165.57||165.57||1
1744396780000|2025-04-11 18:39:40|165.52||165.52||165.52||165.52||0
1744396800000|2025-04-11 18:40:00|165.57|165.44|165.62|165.49|165.62|165.49|165.57|165.44|30
1744396810000|2025-04-11 18:40:10|165.57||165.62||165.62||165.57||1
1744396820000|2025-04-11 18:40:20||165.54||165.54||165.54||165.54|0
1744396840000|2025-04-11 18:40:40|165.67|165.49|165.67|165.59|165.67|165.59|165.67|165.49|11
1744396850000|2025-04-11 18:40:50|165.72|165.54|165.67|165.54|165.72|165.54|165.67|165.54|7
1744396860000|2025-04-11 18:41:00|165.62|165.49|165.62|165.49|165.62|165.54|165.62|165.49|0
1744396870000|2025-04-11 18:41:10|165.67|165.54|165.72|165.59|165.72|165.59|165.67|165.49|3
1744396880000|2025-04-11 18:41:20|165.67|165.54|165.67|165.54|165.67|165.59|165.67|165.54|24
1744396920000|2025-04-11 18:42:00|165.62|165.49|165.67|165.54|165.67|165.54|165.62|165.49|0
1744396930000|2025-04-11 18:42:10|165.62|165.49|165.62|165.49|165.62|165.54|165.62|165.49|0
1744396940000|2025-04-11 18:42:20|165.57|165.44|165.57|165.44|165.57|165.44|165.52|165.44|0
1744396950000|2025-04-11 18:42:30||165.49||165.44||165.49||165.44|0
1744396960000|2025-04-11 18:42:40||165.49||165.44||165.49||165.44|0
1744396970000|2025-04-11 18:42:50||165.49||165.44||165.49||165.44|0
1744396980000|2025-04-11 18:43:00|165.62|165.49|165.57|165.44|165.62|165.49|165.57|165.44|0
1744396990000|2025-04-11 18:43:10|165.52||165.57||165.57||165.52||0
1744397000000|2025-04-11 18:43:20|165.62|165.49|165.62|165.49|165.62|165.49|165.62|165.44|0
1744397010000|2025-04-11 18:43:30|165.57|165.44|165.57|165.44|165.57|165.44|165.57|165.44|4
1744397020000|2025-04-11 18:43:40|165.62|165.49|165.62|165.49|165.62|165.49|165.62|165.49|0
1744397040000|2025-04-11 18:44:00||165.44||165.44||165.49||165.44|0
1744397050000|2025-04-11 18:44:10|165.57|165.49|165.62|165.49|165.62|165.49|165.57|165.49|0
1744397060000|2025-04-11 18:44:20||165.44||165.49||165.49||165.44|0
1744397070000|2025-04-11 18:44:30|165.57|165.44|165.57|165.44|165.57|165.49|165.57|165.44|0
1744397090000|2025-04-11 18:44:50|165.62|165.49|165.62|165.49|165.62|165.49|165.57|165.49|0
1744397120000|2025-04-11 18:45:20|165.67|165.54|165.67|165.54|165.67|165.54|165.67|165.49|33
1744397130000|2025-04-11 18:45:30|165.72|165.59|165.72|165.59|165.77|165.64|165.72|165.59|11
1744397140000|2025-04-11 18:45:40|165.77|165.64|165.82|165.69|165.82|165.69|165.77|165.64|1
1744397150000|2025-04-11 18:45:50|165.77|165.64|165.82|165.69|165.82|165.69|165.77|165.64|0
1744397160000|2025-04-11 18:46:00|165.87|165.74|165.82|165.69|165.87|165.74|165.77|165.69|2
1744397170000|2025-04-11 18:46:10|165.77||165.82||165.82||165.77||0
1744397180000|2025-04-11 18:46:20|165.77|165.64|165.82|165.69|165.82|165.69|165.77|165.64|0
1744397190000|2025-04-11 18:46:30|165.77|165.64|165.77|165.69|165.77|165.69|165.77|165.64|0
1744397200000|2025-04-11 18:46:40|165.72|165.64|165.67|165.59|165.82|165.69|165.67|165.59|3
1744397210000|2025-04-11 18:46:50|165.72|165.54|165.67|165.54|165.72|165.54|165.67|165.54|0
1744397230000|2025-04-11 18:47:10|165.62|165.49|165.67|165.54|165.67|165.54|165.62|165.49|0
1744397240000|2025-04-11 18:47:20|165.62|165.49|165.67|165.54|165.67|165.54|165.62|165.49|0
1744397250000|2025-04-11 18:47:30|165.72|165.59|165.67|165.54|165.72|165.59|165.67|165.54|0
1744397270000|2025-04-11 18:47:50|165.62|165.49|165.67|165.54|165.67|165.54|165.62|165.49|0
1744397280000|2025-04-11 18:48:00||165.59||165.54||165.59||165.54|0
1744397290000|2025-04-11 18:48:10|165.62|165.49|165.62|165.49|165.62|165.49|165.62|165.49|0
1744397300000|2025-04-11 18:48:20|165.67|165.54|165.67|165.54|165.67|165.54|165.67|165.54|0
1744397320000|2025-04-11 18:48:40|165.72|165.59|165.77|165.64|165.82|165.69|165.72|165.59|0
1744397340000|2025-04-11 18:49:00||165.69||165.64||165.69||165.64|0
1744397350000|2025-04-11 18:49:10|165.72|165.59|165.67|165.54|165.72|165.59|165.67|165.54|0
1744397360000|2025-04-11 18:49:20|165.72|165.59|165.72|165.59|165.72|165.59|165.72|165.59|0
1744397370000|2025-04-11 18:49:30||165.54||165.59||165.59||165.54|0
1744397380000|2025-04-11 18:49:40|165.77|165.64|165.77|165.64|165.77|165.64|165.77|165.64|0
1744397390000|2025-04-11 18:49:50|165.67|165.59|165.67|165.59|165.67|165.59|165.67|165.59|100
1744397400000|2025-04-11 18:50:00|165.62|165.54|165.62|165.54|165.67|165.54|165.62|165.54|3
1744397410000|2025-04-11 18:50:10|165.67||165.67||165.67||165.62||0
1744397420000|2025-04-11 18:50:20|165.62|165.49|165.62|165.49|165.62|165.49|165.57|165.49|7
1744397430000|2025-04-11 18:50:30|165.57||165.62||165.62||165.57||0
1744397440000|2025-04-11 18:50:40|165.57|165.44|165.57|165.44|165.57|165.49|165.57|165.44|6
1744397450000|2025-04-11 18:50:50|165.62|165.49|165.52|165.44|165.62|165.49|165.52|165.44|34
1744397460000|2025-04-11 18:51:00||165.39||165.39||165.39||165.39|0
1744397470000|2025-04-11 18:51:10|165.47||165.52||165.52||165.47||68
1744397480000|2025-04-11 18:51:20|165.47|165.34|165.42|165.29|165.47|165.34|165.42|165.29|6
1744397490000|2025-04-11 18:51:30|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.24|17
1744397500000|2025-04-11 18:51:40|165.47|165.34|165.42|165.29|165.47|165.34|165.42|165.29|0
1744397510000|2025-04-11 18:51:50|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.24|0
1744397520000|2025-04-11 18:52:00|165.37|165.24|165.27|165.14|165.37|165.29|165.27|165.14|10
1744397530000|2025-04-11 18:52:10|165.22|165.09|165.22|165.09|165.27|165.14|165.22|165.09|5
1744397540000|2025-04-11 18:52:20|165.27|165.14|165.32|165.19|165.32|165.19|165.27|165.14|0
1744397550000|2025-04-11 18:52:30|165.37|165.24|165.37|165.29|165.37|165.29|165.32|165.24|1
1744397560000|2025-04-11 18:52:40|165.42|165.24|165.47|165.34|165.47|165.34|165.42|165.24|0
1744397580000|2025-04-11 18:53:00|165.52|165.39|165.47|165.34|165.52|165.39|165.47|165.34|3
1744397590000|2025-04-11 18:53:10|165.52|165.39|165.47|165.34|165.52|165.39|165.47|165.34|1
1744397600000|2025-04-11 18:53:20|165.52|165.39|165.52|165.39|165.52|165.39|165.52|165.39|0
1744397610000|2025-04-11 18:53:30||165.44||165.44||165.44||165.44|0
1744397620000|2025-04-11 18:53:40|165.57|165.49|165.62|165.49|165.62|165.49|165.57|165.44|1
1744397630000|2025-04-11 18:53:50|||||||||1
1744397650000|2025-04-11 18:54:10|165.67|165.54|165.67|165.49|165.67|165.54|165.62|165.49|0
1744397660000|2025-04-11 18:54:20|165.62|165.54|165.62|165.49|165.62|165.54|165.62|165.49|0
1744397700000|2025-04-11 18:55:00|165.57|165.44|165.52|165.44|165.57|165.44|165.52|165.39|1
1744397710000|2025-04-11 18:55:10|165.57|165.39|165.62|165.49|165.62|165.49|165.57|165.39|0
1744397720000|2025-04-11 18:55:20|165.57|165.44|165.57|165.44|165.57|165.49|165.57|165.44|1
1744397730000|2025-04-11 18:55:30|165.52|165.39|165.52|165.39|165.52|165.39|165.52|165.39|0
1744397740000|2025-04-11 18:55:40|||||||||7
1744397750000|2025-04-11 18:55:50|165.47|165.34|165.47|165.34|165.47|165.34|165.42|165.34|3
1744397760000|2025-04-11 18:56:00|165.52|165.39|165.52|165.39|165.52|165.39|165.52|165.39|0
1744397770000|2025-04-11 18:56:10|165.47|165.34|165.47|165.34|165.47|165.39|165.42|165.34|0
1744397790000|2025-04-11 18:56:30|165.42|165.29|165.42|165.29|165.42|165.34|165.42|165.29|0
1744397800000|2025-04-11 18:56:40||165.24||165.24||165.29||165.24|0
1744397810000|2025-04-11 18:56:50|165.37|165.29|165.37|165.24|165.37|165.29|165.37|165.24|1
1744397820000|2025-04-11 18:57:00|165.42|165.29|165.37|165.24|165.42|165.29|165.37|165.24|1
1744397830000|2025-04-11 18:57:10|165.42|165.29|165.42|165.29|165.42|165.29|165.42|165.24|0
1744397840000|2025-04-11 18:57:20|165.37|165.24|165.32|165.19|165.37|165.24|165.32|165.19|1
1744397850000|2025-04-11 18:57:30||165.24||165.19||165.24||165.19|0
1744397860000|2025-04-11 18:57:40||165.24||165.19||165.24||165.19|0
1744397870000|2025-04-11 18:57:50||165.24||165.19||165.24||165.19|0
1744397880000|2025-04-11 18:58:00||165.24||165.19||165.24||165.19|0
1744397890000|2025-04-11 18:58:10||165.24||165.19||165.24||165.19|0
1744397910000|2025-04-11 18:58:30|165.37|165.24|165.42|165.29|165.42|165.29|165.37|165.19|0
1744397920000|2025-04-11 18:58:40||165.24||165.29||165.29||165.24|0
1744397940000|2025-04-11 18:59:00|165.37|165.24|165.37|165.24|165.37|165.24|165.32|165.19|0
1744397950000|2025-04-11 18:59:10|165.42|165.29|165.42|165.29|165.42|165.29|165.42|165.29|0
1744397960000|2025-04-11 18:59:20|165.37|165.24|165.32|165.24|165.37|165.29|165.32|165.24|0
1744397970000|2025-04-11 18:59:30|165.37|165.19|165.32|165.19|165.37|165.24|165.32|165.19|0
1744398000000|2025-04-11 19:00:00|165.37|165.24|165.32|165.19|165.37|165.24|165.32|165.19|0
1744398010000|2025-04-11 19:00:10||165.24||165.24||165.24||165.19|0
1744398020000|2025-04-11 19:00:20|165.37||165.37||165.37||165.32||1
1744398030000|2025-04-11 19:00:30|165.42|165.29|165.42|165.29|165.42|165.34|165.37|165.24|0
1744398050000|2025-04-11 19:00:50|165.47|165.34|165.47|165.34|165.47|165.34|165.47|165.34|2
1744398060000|2025-04-11 19:01:00|165.42|165.29|165.42|165.29|165.47|165.34|165.42|165.29|0
1744398070000|2025-04-11 19:01:10|165.47|165.34|165.37|165.29|165.47|165.34|165.37|165.29|0
1744398080000|2025-04-11 19:01:20|165.42|165.34|165.42|165.29|165.42|165.34|165.42|165.29|0
1744398090000|2025-04-11 19:01:30|165.47|165.34|165.47|165.34|165.47|165.34|165.47|165.34|0
1744398100000|2025-04-11 19:01:40|165.42||165.47||165.47||165.42||0
1744398120000|2025-04-11 19:02:00|165.42||165.47||165.47||165.42||0
1744398130000|2025-04-11 19:02:10|165.52|165.39|165.52|165.44|165.52|165.44|165.52|165.39|0
1744398140000|2025-04-11 19:02:20||165.39||165.39||165.44||165.39|1
1744398150000|2025-04-11 19:02:30|165.57|165.44|165.57|165.44|165.57|165.44|165.57|165.39|1
1744398160000|2025-04-11 19:02:40|165.62|165.49|165.62|165.54|165.67|165.54|165.62|165.49|34
1744398170000|2025-04-11 19:02:50|165.67|165.49|165.67|165.54|165.67|165.54|165.62|165.49|0
1744398180000|2025-04-11 19:03:00||165.59||165.54||165.59||165.54|0
1744398200000|2025-04-11 19:03:20|165.62|165.49|165.62|165.54|165.67|165.54|165.62|165.49|0
1744398210000|2025-04-11 19:03:30|165.67||165.67||165.67||165.62||1
1744398220000|2025-04-11 19:03:40|165.72|165.59|165.67|165.54|165.72|165.59|165.67|165.54|20
1744398230000|2025-04-11 19:03:50||165.59||165.54||165.59||165.54|0
1744398240000|2025-04-11 19:04:00|165.72|165.59|165.72|165.59|165.72|165.59|165.72|165.59|0
1744398250000|2025-04-11 19:04:10|165.67||165.67||165.67||165.67||0
1744398260000|2025-04-11 19:04:20|165.72|165.64|165.72|165.59|165.72|165.64|165.72|165.59|0
1744398270000|2025-04-11 19:04:30|165.67|165.64|165.67|165.59|165.67|165.64|165.67|165.59|0
1744398280000|2025-04-11 19:04:40|165.72||165.67||165.72||165.67||0
1744398290000|2025-04-11 19:04:50|165.72|165.54|165.67|165.54|165.72|165.54|165.67|165.54|4
1744398300000|2025-04-11 19:05:00||165.59||165.59||165.59||165.54|0
1744398310000|2025-04-11 19:05:10|165.62|165.54|165.62|165.49|165.62|165.54|165.62|165.49|0
1744398320000|2025-04-11 19:05:20|165.57|165.44|165.52|165.39|165.57|165.44|165.52|165.39|0
1744398330000|2025-04-11 19:05:30|165.57|165.44|165.52|165.44|165.57|165.44|165.52|165.39|0
1744398340000|2025-04-11 19:05:40||165.39||165.44||165.44||165.39|4
1744398350000|2025-04-11 19:05:50||165.39||165.44||165.44||165.39|0
1744398360000|2025-04-11 19:06:00|165.57|165.39|165.57|165.44|165.57|165.44|165.52|165.39|1
1744398370000|2025-04-11 19:06:10|165.62|165.49|165.67|165.54|165.67|165.54|165.62|165.44|1
1744398380000|2025-04-11 19:06:20||165.59||165.59||165.59||165.54|0
1744398390000|2025-04-11 19:06:30|165.72|165.54|165.72|165.64|165.72|165.64|165.72|165.54|0
1744398400000|2025-04-11 19:06:40|165.77|165.59|165.77|165.64|165.77|165.64|165.77|165.59|3
1744398410000|2025-04-11 19:06:50||165.69||165.64||165.69||165.64|0
1744398420000|2025-04-11 19:07:00||165.69||165.69||165.69||165.69|0
1744398430000|2025-04-11 19:07:10|165.82||165.82||165.82||165.82||1
1744398450000|2025-04-11 19:07:30|165.77|165.74|165.87|165.74|165.87|165.74|165.77|165.74|20
1744398460000|2025-04-11 19:07:40||165.79||165.74||165.79||165.74|0
1744398470000|2025-04-11 19:07:50|165.92|165.79|165.87|165.74|165.92|165.79|165.87|165.74|20
1744398480000|2025-04-11 19:08:00|165.92|165.79|165.87|165.74|165.92|165.79|165.87|165.74|0
1744398490000|2025-04-11 19:08:10|165.92|165.79|165.82|165.69|165.92|165.79|165.82|165.69|0
1744398500000|2025-04-11 19:08:20|165.87|165.74|165.87|165.74|165.87|165.74|165.87|165.69|1
1744398510000|2025-04-11 19:08:30|165.82|165.69|165.82|165.69|165.82|165.74|165.82|165.69|0
1744398530000|2025-04-11 19:08:50|165.87|165.74|165.87|165.74|165.87|165.74|165.87|165.74|0
1744398550000|2025-04-11 19:09:10||165.79||165.79||165.79||165.79|0
1744398560000|2025-04-11 19:09:20|165.92|165.74|165.92|165.79|165.92|165.79|165.92|165.74|2
1744398570000|2025-04-11 19:09:30|165.87||165.92||165.92||165.87||0
1744398580000|2025-04-11 19:09:40|165.97|165.84|166.02|165.89|166.02|165.89|165.97|165.79|7
1744398590000|2025-04-11 19:09:50|165.97||166.02||166.02||165.97||0
1744398610000|2025-04-11 19:10:10|165.97||165.97||165.97||165.97||0
1744398620000|2025-04-11 19:10:20|166.02|165.84|165.92|165.79|166.02|165.84|165.92|165.79|1
1744398630000|2025-04-11 19:10:30||165.84||165.84||165.84||165.84|0
1744398640000|2025-04-11 19:10:40|165.97|165.89|166.02|165.89|166.02|165.89|165.97|165.89|0
1744398660000|2025-04-11 19:11:00|166.07|165.94|166.07|165.94|166.07|165.94|166.07|165.94|4
1744398680000|2025-04-11 19:11:20|166.02|165.89|166.07|165.94|166.07|165.94|166.02|165.89|0
1744398690000|2025-04-11 19:11:30|166.02|165.89|166.02|165.89|166.07|165.89|166.02|165.89|0
1744398740000|2025-04-11 19:12:20|166.07||166.07||166.07||166.07||0
1744398750000|2025-04-11 19:12:30|166.02||165.97||166.02||165.97||0
1744398760000|2025-04-11 19:12:40|166.02||166.02||166.02||166.02||0
1744398770000|2025-04-11 19:12:50|165.97|165.84|166.02|165.89|166.02|165.89|165.97|165.84|0
1744398780000|2025-04-11 19:13:00|165.97||166.02||166.02||165.97||0
1744398810000|2025-04-11 19:13:30|166.07|165.94|166.02|165.89|166.07|165.94|166.02|165.89|0
1744398820000|2025-04-11 19:13:40|166.07|165.94|166.12|165.99|166.12|165.99|166.07|165.94|0
1744398840000|2025-04-11 19:14:00|166.07|165.94|166.07|165.94|166.07|165.94|166.07|165.94|0
1744398880000|2025-04-11 19:14:40|166.02||166.07||166.07||166.02||0
1744398900000|2025-04-11 19:15:00||165.99||165.94||165.99||165.94|0
1744398910000|2025-04-11 19:15:10|166.02|165.89|166.02|165.89|166.02|165.89|166.02|165.89|4
1744398920000|2025-04-11 19:15:20|165.97||165.97||165.97||165.97||0
1744398930000|2025-04-11 19:15:30|166.02|165.84|166.02|165.89|166.02|165.89|165.97|165.84|0
1744398940000|2025-04-11 19:15:40|165.97|165.84|165.97|165.84|165.97|165.84|165.97|165.84|0
1744398950000|2025-04-11 19:15:50|165.92||165.97||165.97||165.92||0
1744398960000|2025-04-11 19:16:00|166.02|165.89|166.02|165.89|166.02|165.89|165.97|165.89|0
1744398970000|2025-04-11 19:16:10|165.97||166.02||166.02||165.97||0
1744398980000|2025-04-11 19:16:20|165.97||165.97||165.97||165.97||0
1744398990000|2025-04-11 19:16:30|165.92|165.84|165.97|165.84|165.97|165.84|165.92|165.79|3
1744399000000|2025-04-11 19:16:40|165.92|165.79|165.92|165.79|165.92|165.79|165.92|165.79|0
1744399010000|2025-04-11 19:16:50|165.87||165.92||165.92||165.87||0
1744399020000|2025-04-11 19:17:00|165.87|165.74|165.82|165.74|165.87|165.74|165.82|165.69|40
1744399030000|2025-04-11 19:17:10|165.77|165.69|165.82|165.69|165.82|165.74|165.77|165.69|1
1744399040000|2025-04-11 19:17:20|165.77||165.77||165.82||165.77||0
1744399050000|2025-04-11 19:17:30|165.82||165.82||165.82||165.82||0
1744399060000|2025-04-11 19:17:40|165.77|165.64|165.77|165.64|165.77|165.64|165.77|165.64|0
1744399080000|2025-04-11 19:18:00|165.82|165.69|165.77|165.69|165.82|165.69|165.77|165.69|0
1744399090000|2025-04-11 19:18:10||165.64||165.64||165.64||165.64|7
1744399100000|2025-04-11 19:18:20|165.82|165.69|165.87|165.79|165.87|165.79|165.77|165.69|1
1744399110000|2025-04-11 19:18:30|165.92|165.74|165.87|165.79|165.92|165.79|165.87|165.74|0
1744399120000|2025-04-11 19:18:40|165.92|165.74|165.92|165.79|165.92|165.79|165.87|165.74|0
1744399130000|2025-04-11 19:18:50|165.97|165.84|165.97|165.84|165.97|165.84|165.97|165.84|0
1744399140000|2025-04-11 19:19:00|166.02|165.89|166.02|165.89|166.02|165.89|166.02|165.89|0
1744399150000|2025-04-11 19:19:10||165.94||165.94||165.94||165.89|0
1744399170000|2025-04-11 19:19:30|166.07||166.07||166.07||166.07||19
1744399180000|2025-04-11 19:19:40||165.99||165.99||165.99||165.99|0
1744399190000|2025-04-11 19:19:50|166.12||166.12||166.12||166.12||1
1744399200000|2025-04-11 19:20:00|166.07|166.04|166.07|165.94|166.07|166.04|166.07|165.94|3
1744399210000|2025-04-11 19:20:10|166.12|165.99|166.12|165.99|166.12|165.99|166.12|165.94|1
1744399220000|2025-04-11 19:20:20|166.07|165.94|166.12|165.99|166.12|166.04|166.07|165.94|1
1744399240000|2025-04-11 19:20:40|166.17|166.04|166.17|166.04|166.17|166.04|166.17|166.04|1
1744399250000|2025-04-11 19:20:50|166.22|166.09|166.22|166.09|166.22|166.09|166.22|166.09|0
1744399260000|2025-04-11 19:21:00|166.17|166.04|166.17|166.04|166.17|166.04|166.17|166.04|6
1744399270000|2025-04-11 19:21:10|166.12|166.09|166.12|166.04|166.12|166.09|166.12|166.04|0
1744399280000|2025-04-11 19:21:20|166.17|166.09|166.17|166.04|166.17|166.09|166.12|166.04|0
1744399310000|2025-04-11 19:21:50|166.22|166.09|166.27|166.19|166.27|166.19|166.22|166.09|108
1744399320000|2025-04-11 19:22:00|166.22|166.14|166.22|166.14|166.22|166.14|166.22|166.09|92
1744399330000|2025-04-11 19:22:10|166.27|166.09|166.27|166.14|166.27|166.14|166.22|166.09|4
1744399340000|2025-04-11 19:22:20|166.32|166.19|166.32|166.19|166.32|166.19|166.27|166.19|1
1744399350000|2025-04-11 19:22:30|166.27||166.32||166.32||166.27||2
1744399360000|2025-04-11 19:22:40|166.27||166.27||166.32||166.27||0
1744399370000|2025-04-11 19:22:50|166.32|166.14|166.27|166.19|166.32|166.19|166.27|166.14|0
1744399380000|2025-04-11 19:23:00|166.32|166.14|166.27|166.14|166.32|166.14|166.27|166.14|0
1744399390000|2025-04-11 19:23:10|166.32||166.27||166.32||166.27||0
1744399410000|2025-04-11 19:23:30|166.32|166.19|166.27|166.19|166.32|166.19|166.27|166.19|0
1744399420000|2025-04-11 19:23:40|166.32|166.29|166.37|166.29|166.37|166.29|166.32|166.29|134
1744399430000|2025-04-11 19:23:50|166.42|166.34|166.47|166.34|166.47|166.34|166.42|166.34|10
1744399440000|2025-04-11 19:24:00|166.42||166.47||166.47||166.42||0
1744399450000|2025-04-11 19:24:10|166.42|166.29|166.42|166.29|166.42|166.29|166.42|166.29|1
1744399470000|2025-04-11 19:24:30|166.37|166.24|166.32|166.24|166.37|166.24|166.32|166.19|11
1744399480000|2025-04-11 19:24:40||166.19||166.24||166.24||166.19|0
1744399490000|2025-04-11 19:24:50|166.37|166.19|166.32|166.19|166.37|166.19|166.32|166.19|0
1744399500000|2025-04-11 19:25:00|166.37|166.24|166.37|166.29|166.37|166.29|166.32|166.19|60
1744399510000|2025-04-11 19:25:10|166.42|166.34|166.47|166.34|166.47|166.34|166.42|166.34|1
1744399520000|2025-04-11 19:25:20|166.52|166.39|166.52|166.39|166.52|166.39|166.52|166.39|0
1744399530000|2025-04-11 19:25:30|166.47||166.52||166.52||166.47||0
1744399540000|2025-04-11 19:25:40|166.47|166.34|166.42|166.29|166.52|166.34|166.42|166.29|6
1744399550000|2025-04-11 19:25:50|166.37|166.24|166.37|166.24|166.37|166.24|166.37|166.24|0
1744399560000|2025-04-11 19:26:00|166.42|166.29|166.42|166.29|166.42|166.29|166.42|166.29|0
1744399570000|2025-04-11 19:26:10|166.37|166.24|166.37|166.29|166.42|166.29|166.37|166.24|0
1744399580000|2025-04-11 19:26:20|166.32|166.24|166.37|166.24|166.37|166.24|166.32|166.19|0
1744399590000|2025-04-11 19:26:30|166.42|166.29|166.42|166.29|166.42|166.29|166.42|166.29|0
1744399600000|2025-04-11 19:26:40||166.34||166.34||166.34||166.29|0
1744399610000|2025-04-11 19:26:50||166.29||166.34||166.34||166.29|0
1744399620000|2025-04-11 19:27:00|166.47||166.47||166.47||166.47||1
1744399630000|2025-04-11 19:27:10|166.52|166.39|166.47|166.34|166.52|166.39|166.47|166.34|0
1744399640000|2025-04-11 19:27:20|166.52|166.39|166.52|166.44|166.52|166.44|166.52|166.34|18
1744399650000|2025-04-11 19:27:30|166.57|166.49|166.57|166.44|166.57|166.49|166.57|166.44|57
1744399660000|2025-04-11 19:27:40|166.52|166.39|166.47|166.34|166.52|166.44|166.47|166.34|3
1744399670000|2025-04-11 19:27:50|166.42|166.29|166.47|166.34|166.47|166.34|166.42|166.29|68
1744399680000|2025-04-11 19:28:00|166.42|166.29|166.47|166.34|166.47|166.34|166.42|166.29|0
1744399690000|2025-04-11 19:28:10|166.52|166.39|166.52|166.39|166.52|166.39|166.52|166.34|207
1744399710000|2025-04-11 19:28:30|166.47|166.34|166.42|166.29|166.47|166.34|166.42|166.29|8
1744399720000|2025-04-11 19:28:40||166.34||166.29||166.34||166.29|0
1744399740000|2025-04-11 19:29:00|166.37|166.24|166.47|166.34|166.47|166.34|166.37|166.24|3
1744399760000|2025-04-11 19:29:20|166.42|166.29|166.42|166.34|166.42|166.34|166.42|166.29|40
1744399770000|2025-04-11 19:29:30|166.37|166.29|166.42|166.34|166.47|166.34|166.37|166.29|3
1744399780000|2025-04-11 19:29:40|166.47|166.29|166.52|166.39|166.52|166.39|166.42|166.29|4
1744399790000|2025-04-11 19:29:50|166.47|166.34|166.47|166.34|166.47|166.34|166.47|166.34|50
1744399800000|2025-04-11 19:30:00|166.42|166.29|166.42|166.29|166.42|166.29|166.37|166.29|54
1744399810000|2025-04-11 19:30:10|166.47|166.34|166.37|166.24|166.47|166.39|166.37|166.24|214
1744399820000|2025-04-11 19:30:20|166.42|166.29|166.47|166.34|166.47|166.39|166.42|166.24|27
1744399830000|2025-04-11 19:30:30|166.42|166.29|166.42|166.29|166.42|166.29|166.42|166.29|3
1744399840000|2025-04-11 19:30:40|166.37|166.24|166.37|166.24|166.37|166.29|166.37|166.24|0
1744399850000|2025-04-11 19:30:50|166.32|166.19|166.37|166.24|166.37|166.24|166.32|166.19|0
1744399860000|2025-04-11 19:31:00|166.42|166.29|166.37|166.24|166.42|166.29|166.37|166.24|6
1744399870000|2025-04-11 19:31:10|166.32|166.19|166.37|166.24|166.37|166.24|166.32|166.19|0
1744399880000|2025-04-11 19:31:20|166.32|166.29|166.37|166.24|166.37|166.29|166.32|166.19|1
1744399890000|2025-04-11 19:31:30|166.32|166.19|166.22|166.14|166.32|166.19|166.22|166.14|41
1744399900000|2025-04-11 19:31:40|166.17|166.09|166.12|165.99|166.17|166.09|166.07|165.94|99
1744399910000|2025-04-11 19:31:50|166.07|165.94|166.07|165.94|166.07|165.94|166.07|165.94|17
1744399930000|2025-04-11 19:32:10|166.02|165.89|165.92|165.84|166.02|165.89|165.92|165.84|15
1744399940000|2025-04-11 19:32:20|165.97|165.89|166.07|165.94|166.07|165.94|165.97|165.89|23
1744399950000|2025-04-11 19:32:30||165.99||165.99||165.99||165.94|3
1744399960000|2025-04-11 19:32:40|166.12|166.04|166.12|166.04|166.12|166.04|166.12|165.99|18
1744399970000|2025-04-11 19:32:50|166.07|165.99|166.07|165.94|166.07|165.99|166.07|165.94|18
1744399980000|2025-04-11 19:33:00||165.99||165.99||165.99||165.94|0
1744399990000|2025-04-11 19:33:10|166.12|165.94|166.07|165.94|166.12|165.94|166.07|165.94|2
1744400010000|2025-04-11 19:33:30|166.12|165.99|166.12|166.04|166.12|166.04|166.12|165.99|4
1744400020000|2025-04-11 19:33:40||165.99||165.99||165.99||165.99|16
1744400030000|2025-04-11 19:33:50|166.07||166.12||166.12||166.07||4
1744400040000|2025-04-11 19:34:00|166.07|165.94|166.07|165.99|166.07|165.99|166.07|165.94|0
1744400050000|2025-04-11 19:34:10|166.02|165.94|166.02|165.89|166.02|165.99|166.02|165.89|0
1744400060000|2025-04-11 19:34:20||165.94||165.89||165.94||165.89|0
1744400070000|2025-04-11 19:34:30||165.94||165.94||165.94||165.89|0
1744400080000|2025-04-11 19:34:40||165.89||165.89||165.89||165.89|0
1744400090000|2025-04-11 19:34:50|165.97||166.02||166.02||165.97||0
1744400100000|2025-04-11 19:35:00|165.97|165.84|165.92|165.84|165.97|165.84|165.92|165.79|7
1744400110000|2025-04-11 19:35:10|165.97|165.79|165.92|165.84|165.97|165.84|165.92|165.79|6
1744400120000|2025-04-11 19:35:20|165.87|165.79|165.92|165.79|165.92|165.79|165.87|165.79|6
1744400130000|2025-04-11 19:35:30|165.87|165.74|165.87|165.74|165.87|165.74|165.82|165.74|0
1744400140000|2025-04-11 19:35:40|165.92|165.79|165.97|165.84|165.97|165.84|165.92|165.79|6
1744400150000|2025-04-11 19:35:50|165.92|165.79|165.97|165.84|165.97|165.84|165.92|165.79|0
1744400160000|2025-04-11 19:36:00|166.02|165.89|166.02|165.94|166.02|165.94|166.02|165.89|2
1744400170000|2025-04-11 19:36:10|166.07|165.89|166.02|165.89|166.07|165.94|166.02|165.89|5
1744400180000|2025-04-11 19:36:20|165.97|165.84|165.97|165.84|165.97|165.89|165.97|165.84|5
1744400190000|2025-04-11 19:36:30|165.92|165.89|165.97|165.84|165.97|165.89|165.92|165.79|0
1744400200000|2025-04-11 19:36:40|166.02|165.89|166.02|165.89|166.02|165.94|165.97|165.89|1
1744400210000|2025-04-11 19:36:50|165.97||166.02||166.02||165.97||0
1744400220000|2025-04-11 19:37:00|165.97|165.84|165.92|165.84|165.97|165.84|165.92|165.84|0
1744400230000|2025-04-11 19:37:10|165.87|165.79|165.92|165.79|165.92|165.79|165.87|165.79|7
1744400240000|2025-04-11 19:37:20|165.87|165.74|165.82|165.74|165.87|165.74|165.82|165.69|8
1744400250000|2025-04-11 19:37:30|165.87|165.79|165.87|165.74|165.92|165.79|165.82|165.74|1
1744400260000|2025-04-11 19:37:40|165.92|165.79|165.92|165.79|165.97|165.84|165.92|165.74|0
1744400270000|2025-04-11 19:37:50|165.97|165.84|165.87|165.74|165.97|165.84|165.82|165.74|9
1744400280000|2025-04-11 19:38:00|165.92|165.79|165.87|165.79|165.92|165.79|165.87|165.79|0
1744400290000|2025-04-11 19:38:10|165.92|165.84|165.97|165.84|165.97|165.84|165.92|165.84|0
1744400300000|2025-04-11 19:38:20|165.92|165.79|165.97|165.84|165.97|165.84|165.92|165.79|0
1744400310000|2025-04-11 19:38:30|165.92|165.79|165.92|165.84|165.97|165.84|165.92|165.79|0
1744400320000|2025-04-11 19:38:40|165.97|165.79|165.97|165.84|165.97|165.84|165.97|165.79|0
1744400330000|2025-04-11 19:38:50|165.92|165.79|165.92|165.79|165.92|165.84|165.92|165.79|0
1744400340000|2025-04-11 19:39:00|165.97|165.84|166.02|165.89|166.02|165.89|165.97|165.84|0
1744400350000|2025-04-11 19:39:10|165.97|165.84|166.02|165.89|166.02|165.89|165.97|165.84|0
1744400360000|2025-04-11 19:39:20|165.97|165.84|165.97|165.84|165.97|165.89|165.97|165.84|6
1744400370000|2025-04-11 19:39:30|166.02|165.89|166.02|165.89|166.02|165.89|166.02|165.89|0
1744400380000|2025-04-11 19:39:40|165.97||165.97||165.97||165.97||23
1744400390000|2025-04-11 19:39:50|||||||||42
1744400400000|2025-04-11 19:40:00|166.02|165.94|166.07|165.94|166.07|165.94|166.02|165.94|58
1744400410000|2025-04-11 19:40:10|166.02|165.89|166.02|165.89|166.02|165.89|166.02|165.89|0
1744400420000|2025-04-11 19:40:20||165.94||165.94||165.94||165.89|0
1744400430000|2025-04-11 19:40:30|165.97|165.89|166.02|165.89|166.02|165.89|165.97|165.89|25
1744400440000|2025-04-11 19:40:40|165.97|165.84|165.97|165.84|166.02|165.84|165.97|165.84|24
1744400450000|2025-04-11 19:40:50|165.92|165.79|165.92|165.79|165.92|165.79|165.92|165.79|0
1744400460000|2025-04-11 19:41:00|165.97|165.84|165.97|165.89|165.97|165.89|165.97|165.79|29
1744400470000|2025-04-11 19:41:10|165.92|165.84|165.87|165.79|165.92|165.84|165.87|165.79|7
1744400480000|2025-04-11 19:41:20|165.92||165.92||165.92||165.87||0
1744400490000|2025-04-11 19:41:30||165.84||165.84||165.84||165.79|32
1744400500000|2025-04-11 19:41:40|165.97|165.89|166.02|165.94|166.02|165.94|165.97|165.89|24
1744400510000|2025-04-11 19:41:50|165.97|165.89|166.02|165.89|166.02|165.94|165.97|165.89|10
1744400520000|2025-04-11 19:42:00|165.97||166.02||166.02||165.97||0
1744400530000|2025-04-11 19:42:10|165.97|165.84|165.92|165.84|166.02|165.89|165.92|165.79|0
1744400540000|2025-04-11 19:42:20|165.97||165.97||165.97||165.97||2
1744400550000|2025-04-11 19:42:30|166.02|165.89|166.02|165.89|166.02|165.89|165.97|165.84|0
1744400560000|2025-04-11 19:42:40|165.97||166.02||166.02||165.97||0
1744400570000|2025-04-11 19:42:50|165.97|165.94|166.02|165.89|166.02|165.94|165.97|165.89|0
1744400580000|2025-04-11 19:43:00||165.94||165.89||165.94||165.89|0
1744400600000|2025-04-11 19:43:20|166.07|165.94|165.92|165.79|166.07|165.94|165.92|165.79|60
1744400610000|2025-04-11 19:43:30||165.84||165.79||165.84||165.79|0
1744400620000|2025-04-11 19:43:40|165.87|165.74|165.92|165.79|165.92|165.79|165.87|165.74|4
1744400630000|2025-04-11 19:43:50||165.84||165.84||165.84||165.84|0
1744400640000|2025-04-11 19:44:00||165.79||165.84||165.84||165.79|55
1744400650000|2025-04-11 19:44:10||165.79||165.79||165.84||165.79|23
1744400660000|2025-04-11 19:44:20||165.84||165.79||165.84||165.79|3
1744400670000|2025-04-11 19:44:30||165.84||165.79||165.84||165.79|32
1744400680000|2025-04-11 19:44:40|165.87|165.84|165.87|165.79|165.87|165.84|165.87|165.74|45
1744400690000|2025-04-11 19:44:50|165.92||165.92||165.92||165.92||2
1744400700000|2025-04-11 19:45:00|165.87|165.84|165.87|165.74|165.87|165.84|165.82|165.69|17
1744400710000|2025-04-11 19:45:10|165.82|165.69|165.77|165.69|165.87|165.69|165.77|165.69|13
1744400730000|2025-04-11 19:45:30|165.82|165.74|165.82|165.69|165.82|165.74|165.82|165.69|9
1744400740000|2025-04-11 19:45:40|165.77|165.64|165.77|165.64|165.77|165.64|165.77|165.64|29
1744400760000|2025-04-11 19:46:00|165.72|165.59|165.82|165.69|165.82|165.69|165.72|165.59|6
1744400770000|2025-04-11 19:46:10|165.77|165.64|165.87|165.79|165.87|165.79|165.72|165.64|45
1744400780000|2025-04-11 19:46:20||165.74||165.79||165.79||165.74|1
1744400790000|2025-04-11 19:46:30|165.92|165.84|165.97|165.89|165.97|165.89|165.92|165.84|28
1744400800000|2025-04-11 19:46:40|166.02|165.84|166.02|165.89|166.02|165.89|165.97|165.84|38
1744400810000|2025-04-11 19:46:50|165.97|165.84|165.97|165.89|166.02|165.94|165.97|165.84|29
1744400820000|2025-04-11 19:47:00|165.92|165.79|166.02|165.89|166.02|165.89|165.92|165.79|62
1744400830000|2025-04-11 19:47:10|165.97|165.84|165.97|165.84|165.97|165.84|165.97|165.84|0
1744400840000|2025-04-11 19:47:20|165.92|165.79|165.92|165.79|165.92|165.79|165.92|165.79|15
1744400850000|2025-04-11 19:47:30|165.97|165.84|166.02|165.89|166.02|165.89|165.92|165.84|9
1744400860000|2025-04-11 19:47:40|166.07|165.94|166.12|165.99|166.12|165.99|166.07|165.89|40
1744400870000|2025-04-11 19:47:50|166.17|166.04|166.17|166.04|166.17|166.04|166.17|166.04|2
1744400880000|2025-04-11 19:48:00|||||||||4
1744400890000|2025-04-11 19:48:10|166.22|166.09|166.27|166.14|166.27|166.14|166.22|166.09|3
1744400900000|2025-04-11 19:48:20|||||||||3
1744400910000|2025-04-11 19:48:30|||||||||3
1744400920000|2025-04-11 19:48:40|||||||||5
1744400930000|2025-04-11 19:48:50|||||||||3
1744400940000|2025-04-11 19:49:00|166.22|166.09|166.17|166.04|166.22|166.09|166.17|166.04|13
1744400950000|2025-04-11 19:49:10|166.22|166.09|166.27|166.14|166.27|166.14|166.22|166.09|1
1744400970000|2025-04-11 19:49:30|||||||||3
1744400980000|2025-04-11 19:49:40|||||||||3
1744400990000|2025-04-11 19:49:50|166.32|166.19|166.37|166.24|166.37|166.24|166.32|166.19|5
1744401000000|2025-04-11 19:50:00|166.47|166.34|166.47|166.34|166.47|166.34|166.37|166.24|12
1744401020000|2025-04-11 19:50:20|166.42|166.29|166.42|166.29|166.42|166.29|166.42|166.29|8
1744401030000|2025-04-11 19:50:30|166.37|166.19|166.37|166.24|166.37|166.24|166.32|166.19|7
1744401040000|2025-04-11 19:50:40|166.42|166.29|166.42|166.34|166.42|166.34|166.42|166.29|6
1744401050000|2025-04-11 19:50:50|166.47||166.42||166.47||166.42||0
1744401060000|2025-04-11 19:51:00|166.47||166.47||166.47||166.47||2
1744401070000|2025-04-11 19:51:10|||||||||3
1744401080000|2025-04-11 19:51:20|||||||||4
1744401090000|2025-04-11 19:51:30|166.42|166.39|166.42|166.29|166.42|166.39|166.42|166.29|14
1744401100000|2025-04-11 19:51:40|166.47|166.34|166.47|166.34|166.47|166.34|166.47|166.34|0
1744401110000|2025-04-11 19:51:50|||||||||1
1744401120000|2025-04-11 19:52:00|||||||||5
1744401130000|2025-04-11 19:52:10|166.42|166.29|166.37|166.29|166.42|166.29|166.37|166.29|15
1744401140000|2025-04-11 19:52:20|166.42|166.34|166.42|166.29|166.42|166.34|166.37|166.29|2
1744401150000|2025-04-11 19:52:30|||||||||1
1744401160000|2025-04-11 19:52:40|166.47|166.34|166.47|166.34|166.47|166.34|166.47|166.34|3
1744401170000|2025-04-11 19:52:50|||||||||3
1744401180000|2025-04-11 19:53:00|166.42|166.29|166.37|166.24|166.42|166.29|166.37|166.24|11
1744401190000|2025-04-11 19:53:10|166.32|166.19|166.32|166.24|166.37|166.24|166.32|166.19|0
1744401200000|2025-04-11 19:53:20|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.29|1
1744401210000|2025-04-11 19:53:30|166.42|166.34|166.47|166.34|166.47|166.34|166.42|166.34|3
1744401220000|2025-04-11 19:53:40|166.52|166.39|166.52|166.39|166.52|166.39|166.47|166.39|4
1744401230000|2025-04-11 19:53:50|166.57|166.44|166.57|166.44|166.57|166.44|166.57|166.44|3
1744401240000|2025-04-11 19:54:00|166.52|166.39|166.42|166.34|166.52|166.39|166.42|166.34|17
1744401250000|2025-04-11 19:54:10|166.47|166.29|166.47|166.34|166.52|166.34|166.47|166.29|1
1744401260000|2025-04-11 19:54:20|166.42|166.29|166.37|166.24|166.42|166.29|166.37|166.24|8
1744401270000|2025-04-11 19:54:30|166.42|166.29|166.42|166.29|166.42|166.29|166.37|166.24|3
1744401280000|2025-04-11 19:54:40|166.47|166.34|166.42|166.34|166.47|166.34|166.42|166.34|1
1744401290000|2025-04-11 19:54:50|166.37|166.29|166.42|166.29|166.42|166.29|166.37|166.24|7
1744401300000|2025-04-11 19:55:00|166.37|166.24|166.32|166.19|166.42|166.29|166.32|166.19|1
1744401310000|2025-04-11 19:55:10|166.27|166.14|166.32|166.19|166.32|166.19|166.27|166.14|0
1744401320000|2025-04-11 19:55:20|166.37|166.24|166.37|166.19|166.37|166.24|166.32|166.19|0
1744401330000|2025-04-11 19:55:30|166.32|166.24|166.37|166.24|166.37|166.24|166.32|166.19|1
1744401340000|2025-04-11 19:55:40|166.32|166.29|166.37|166.29|166.37|166.29|166.32|166.29|0
1744401350000|2025-04-11 19:55:50||166.24||166.24||166.29||166.24|4
1744401360000|2025-04-11 19:56:00|166.32||166.37||166.37||166.32||0
1744401390000|2025-04-11 19:56:30||166.29||166.29||166.29||166.29|0
1744401400000|2025-04-11 19:56:40|166.42||166.42||166.42||166.37||68
1744401410000|2025-04-11 19:56:50|166.37|166.34|166.42|166.34|166.42|166.34|166.37|166.29|52
1744401420000|2025-04-11 19:57:00|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.29|6
1744401430000|2025-04-11 19:57:10|||||||||3
1744401440000|2025-04-11 19:57:20|||||||||11
1744401450000|2025-04-11 19:57:30|||||||||7
1744401460000|2025-04-11 19:57:40|||||||||1
1744401480000|2025-04-11 19:58:00|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|56
1744401490000|2025-04-11 19:58:10|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.29|10
1744401500000|2025-04-11 19:58:20|166.32|166.24|166.37|166.24|166.37|166.24|166.32|166.24|35
1744401510000|2025-04-11 19:58:30|166.32|166.14|166.27|166.14|166.32|166.14|166.27|166.09|51
1744401520000|2025-04-11 19:58:40|166.22|166.09|166.22|166.09|166.22|166.09|166.22|166.09|0
1744401540000|2025-04-11 19:59:00|166.27|166.04|166.22|166.09|166.27|166.14|166.17|166.04|4
1744401550000|2025-04-11 19:59:10|166.27|166.04|166.32|166.09|166.32|166.14|166.22|165.99|89
1744401560000|2025-04-11 19:59:20|166.22|166.04|166.27|166.14|166.32|166.14|166.22|165.99|24
1744401580000|2025-04-11 19:59:40|166.17|166.09|166.17|165.99|166.27|166.14|166.17|165.99|0
1744401590000|2025-04-11 19:59:50|166.12|165.94|166.12|165.94|166.17|165.94|166.07|165.94|0
1744610530000|2025-04-14 06:02:10|166.82|166.64|166.77|166.59|166.82|166.64|166.77|166.49|4
1744610560000|2025-04-14 06:02:40|166.72|166.44|166.62|166.44|166.72|166.44|166.62|166.44|11
1744610590000|2025-04-14 06:03:10||166.39||166.39||166.39||166.39|0
1744610600000|2025-04-14 06:03:20||166.44||166.44||166.44||166.44|0
1744610620000|2025-04-14 06:03:40|166.72|166.49|166.72|166.54|166.72|166.54|166.72|166.49|2
1744610630000|2025-04-14 06:03:50||166.49||166.49||166.49||166.49|0
1744610640000|2025-04-14 06:04:00||166.54||166.54||166.54||166.54|0
1744610650000|2025-04-14 06:04:10|166.67|166.49|166.67|166.44|166.67|166.49|166.67|166.44|0
1744610660000|2025-04-14 06:04:20|166.72|166.49|166.72|166.54|166.72|166.54|166.72|166.44|0
1744610670000|2025-04-14 06:04:30||166.49||166.49||166.49||166.49|0
1744610680000|2025-04-14 06:04:40||166.54||166.49||166.54||166.49|0
1744610690000|2025-04-14 06:04:50|166.62|166.44|166.62|166.44|166.62|166.44|166.62|166.44|1
1744610750000|2025-04-14 06:05:50|166.72|166.54|166.72|166.54|166.72|166.54|166.72|166.54|1
1744610760000|2025-04-14 06:06:00|166.87|166.74|166.87|166.74|166.87|166.74|166.87|166.74|15
1744610770000|2025-04-14 06:06:10|166.77|166.59|166.77|166.59|166.77|166.59|166.77|166.59|89
1744610780000|2025-04-14 06:06:20|166.72||166.72||166.72||166.72||0
1744610790000|2025-04-14 06:06:30|166.82||166.82||166.82||166.82||1
1744610800000|2025-04-14 06:06:40|166.87|166.64|166.82|166.64|166.87|166.69|166.82|166.64|0
1744610810000|2025-04-14 06:06:50|166.77|166.59|166.77|166.59|166.77|166.59|166.77|166.59|0
1744610820000|2025-04-14 06:07:00||166.64||166.64||166.64||166.64|0
1744610830000|2025-04-14 06:07:10|166.87|166.69|166.87|166.69|166.87|166.69|166.87|166.69|7
1744610860000|2025-04-14 06:07:40||166.74||166.74||166.74||166.74|0
1744610870000|2025-04-14 06:07:50|166.97|166.79|166.92|166.69|166.97|166.79|166.92|166.69|2
1744610880000|2025-04-14 06:08:00|166.87||166.87||166.87||166.87||0
1744610890000|2025-04-14 06:08:10|166.82|166.64|166.82|166.64|166.82|166.64|166.82|166.64|0
1744610900000|2025-04-14 06:08:20|166.77|166.74|166.92|166.74|166.92|166.74|166.77|166.74|0
1744610910000|2025-04-14 06:08:30|166.97|166.79|166.97|166.79|166.97|166.79|166.97|166.79|0
1744610920000|2025-04-14 06:08:40|166.92||166.92||166.92||166.92||0
1744610950000|2025-04-14 06:09:10|166.87|166.69|166.82|166.69|166.87|166.69|166.82|166.69|1
1744610960000|2025-04-14 06:09:20|166.87|166.74|166.87|166.74|166.87|166.74|166.87|166.74|0
1744610970000|2025-04-14 06:09:30|166.82|166.69|166.82|166.69|166.82|166.69|166.82|166.69|0
1744610980000|2025-04-14 06:09:40||166.64||166.69||166.69||166.64|0
1744610990000|2025-04-14 06:09:50|166.77|166.64|166.77|166.64|166.77|166.69|166.77|166.64|0
1744611010000|2025-04-14 06:10:10|166.82|166.69|166.87|166.74|166.87|166.74|166.82|166.69|1
1744611020000|2025-04-14 06:10:20|166.82|166.69|166.87|166.74|166.87|166.74|166.82|166.69|0
1744611030000|2025-04-14 06:10:30|166.92|166.79|167.07|166.89|167.07|166.89|166.92|166.79|14
1744611040000|2025-04-14 06:10:40|167.02|166.84|167.02|166.84|167.02|166.84|166.97|166.79|0
1744611060000|2025-04-14 06:11:00|167.07|166.89|167.07|166.94|167.07|166.94|167.07|166.89|0
1744611070000|2025-04-14 06:11:10|167.17|166.99|167.12|167.04|167.17|167.04|167.12|166.99|1
1744611080000|2025-04-14 06:11:20|167.17||167.17||167.17||167.17||0
1744611100000|2025-04-14 06:11:40|167.22|167.09|167.27|167.14|167.27|167.14|167.22|167.09|60
1744611110000|2025-04-14 06:11:50|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|0
1744611120000|2025-04-14 06:12:00|167.17|167.04|167.12|166.99|167.17|167.04|167.12|166.99|0
1744611140000|2025-04-14 06:12:20|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|1
1744611150000|2025-04-14 06:12:30|167.12|166.99|167.12|167.04|167.12|167.04|167.12|166.99|0
1744611160000|2025-04-14 06:12:40|167.17||167.17||167.17||167.17||0
1744611170000|2025-04-14 06:12:50|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|2
1744611180000|2025-04-14 06:13:00|167.27|167.14|167.22|167.04|167.27|167.14|167.22|167.04|1
1744611230000|2025-04-14 06:13:50|167.17||167.17||167.17||167.17||0
1744611240000|2025-04-14 06:14:00|167.22||167.17||167.22||167.17||40
1744611280000|2025-04-14 06:14:40|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|0
1744611300000|2025-04-14 06:15:00|167.02|166.89|166.92|166.79|167.02|166.89|166.92|166.79|22
1744611310000|2025-04-14 06:15:10|167.02|166.89|167.02|166.89|167.02|166.89|167.02|166.89|3
1744611350000|2025-04-14 06:15:50|166.97|166.79|166.87|166.69|166.97|166.79|166.87|166.69|19
1744611360000|2025-04-14 06:16:00|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|13
1744611380000|2025-04-14 06:16:20|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.89|2
1744611390000|2025-04-14 06:16:30||166.84||166.84||166.89||166.84|1
1744611400000|2025-04-14 06:16:40||166.89||166.89||166.89||166.89|0
1744611420000|2025-04-14 06:17:00|167.07||167.07||167.07||167.07||12
1744611440000|2025-04-14 06:17:20|167.02||167.02||167.02||167.02||0
1744611450000|2025-04-14 06:17:30|167.12|166.94|167.12|166.99|167.12|166.99|167.12|166.94|2
1744611460000|2025-04-14 06:17:40|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|3
1744611490000|2025-04-14 06:18:10|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|0
1744611500000|2025-04-14 06:18:20|167.17|167.04|167.22|167.09|167.22|167.14|167.17|167.04|10
1744611510000|2025-04-14 06:18:30|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|2
1744611520000|2025-04-14 06:18:40|167.22|167.09|167.22|167.09|167.22|167.14|167.22|167.09|10
1744611530000|2025-04-14 06:18:50|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|0
1744611540000|2025-04-14 06:19:00||167.09||167.09||167.09||167.09|0
1744611550000|2025-04-14 06:19:10||167.04||167.04||167.04||167.04|1
1744611560000|2025-04-14 06:19:20||167.09||167.09||167.09||167.09|0
1744611570000|2025-04-14 06:19:30|167.22|167.14|167.22|167.14|167.27|167.14|167.22|167.09|12
1744611580000|2025-04-14 06:19:40||167.09||167.14||167.14||167.09|3
1744611590000|2025-04-14 06:19:50|167.27|167.19|167.32|167.19|167.32|167.19|167.27|167.19|3
1744611600000|2025-04-14 06:20:00|167.27|167.24|167.27|167.14|167.27|167.24|167.27|167.14|2
1744611620000|2025-04-14 06:20:20|167.32||167.32||167.32||167.32||55
1744611630000|2025-04-14 06:20:30|167.22|167.19|167.42|167.24|167.42|167.29|167.22|167.19|4
1744611640000|2025-04-14 06:20:40|167.32|167.29|167.22|167.14|167.32|167.29|167.22|167.14|3
1744611650000|2025-04-14 06:20:50|167.27|167.19|167.27|167.14|167.27|167.19|167.27|167.14|6
1744611670000|2025-04-14 06:21:10||167.19||167.14||167.19||167.14|0
1744611680000|2025-04-14 06:21:20|167.37|167.19|167.37|167.19|167.37|167.24|167.37|167.14|3
1744611690000|2025-04-14 06:21:30|167.32||167.32||167.32||167.32||0
1744611710000|2025-04-14 06:21:50||167.14||167.19||167.19||167.14|0
1744611720000|2025-04-14 06:22:00|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|0
1744611740000|2025-04-14 06:22:20|167.32|167.19|167.32|167.19|167.32|167.19|167.32|167.19|7
1744611750000|2025-04-14 06:22:30|167.27|167.14|167.17|167.04|167.27|167.14|167.17|167.04|14
1744611760000|2025-04-14 06:22:40|167.22|167.09|167.22|167.09|167.22|167.14|167.22|167.09|2
1744611770000|2025-04-14 06:22:50||167.04||167.04||167.04||167.04|0
1744611780000|2025-04-14 06:23:00|167.17|167.09|167.22|167.09|167.22|167.09|167.17|167.09|0
1744611790000|2025-04-14 06:23:10|167.17|167.14|167.17|167.04|167.17|167.14|167.17|167.04|3
1744611800000|2025-04-14 06:23:20|167.12|167.09|167.12|167.04|167.12|167.09|167.12|167.04|1
1744611810000|2025-04-14 06:23:30||166.99||167.04||167.04||166.99|1
1744611830000|2025-04-14 06:23:50|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|6
1744611880000|2025-04-14 06:24:40||167.14||167.09||167.14||167.09|2
1744611910000|2025-04-14 06:25:10|167.32|167.14|167.27|167.14|167.32|167.14|167.27|167.14|70
1744611920000|2025-04-14 06:25:20|167.32|167.19|167.32|167.24|167.32|167.24|167.32|167.19|34
1744611930000|2025-04-14 06:25:30||167.19||167.19||167.24||167.19|0
1744611940000|2025-04-14 06:25:40|167.27|167.24|167.27|167.14|167.27|167.24|167.27|167.14|0
1744611950000|2025-04-14 06:25:50|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|0
1744611970000|2025-04-14 06:26:10|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|7
1744611990000|2025-04-14 06:26:30|167.07|167.04|167.07|166.99|167.07|167.04|167.07|166.99|0
1744612000000|2025-04-14 06:26:40|167.02|166.94|167.02|166.94|167.02|166.94|167.02|166.94|8
1744612010000|2025-04-14 06:26:50|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|2
1744612040000|2025-04-14 06:27:20|167.32|167.24|167.27|167.09|167.37|167.24|167.27|167.09|273
1744612060000|2025-04-14 06:27:40|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|26
1744612070000|2025-04-14 06:27:50|167.07|166.99|167.07|166.89|167.07|166.99|167.07|166.89|0
1744612080000|2025-04-14 06:28:00|167.02|166.84|166.97|166.84|167.02|166.84|166.97|166.84|0
1744612090000|2025-04-14 06:28:10|167.02|166.89|167.02|166.89|167.02|166.89|167.02|166.89|0
1744612100000|2025-04-14 06:28:20||166.94||166.89||166.94||166.89|0
1744612110000|2025-04-14 06:28:30||166.94||166.94||166.94||166.94|0
1744612120000|2025-04-14 06:28:40|167.07|166.89|167.12|166.99|167.12|166.99|167.07|166.89|5
1744612140000|2025-04-14 06:29:00|167.07|166.94|167.07|166.94|167.07|166.94|167.07|166.94|0
1744612150000|2025-04-14 06:29:10|167.12|166.99|167.17|167.04|167.17|167.04|167.12|166.99|2
1744612170000|2025-04-14 06:29:30|167.12|166.94|167.12|166.94|167.12|166.94|167.12|166.94|3
1744612180000|2025-04-14 06:29:40|167.02||167.02||167.02||167.02||0
1744612200000|2025-04-14 06:30:00|167.07|166.99|167.12|166.99|167.12|166.99|167.07|166.94|3
1744612210000|2025-04-14 06:30:10|167.17|167.04|167.17|167.04|167.17|167.04|167.12|167.04|3
1744612220000|2025-04-14 06:30:20|167.12||167.17||167.17||167.12||0
1744612230000|2025-04-14 06:30:30||166.99||167.04||167.04||166.99|0
1744612240000|2025-04-14 06:30:40|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|0
1744612300000|2025-04-14 06:31:40|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|6
1744612310000|2025-04-14 06:31:50|167.17||167.17||167.17||167.17||3
1744612320000|2025-04-14 06:32:00|167.12|166.99|167.12|166.99|167.12|166.99|167.07|166.94|11
1744612390000|2025-04-14 06:33:10|167.22|167.09|167.17|166.99|167.22|167.09|167.17|166.99|17
1744612420000|2025-04-14 06:33:40|167.12|166.94|167.07|166.94|167.12|166.94|167.07|166.94|2
1744612430000|2025-04-14 06:33:50|167.12|166.99|167.12|167.04|167.12|167.04|167.12|166.94|0
1744612460000|2025-04-14 06:34:20|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|12
1744612500000|2025-04-14 06:35:00|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|0
1744612510000|2025-04-14 06:35:10|||||||||1
1744612520000|2025-04-14 06:35:20||167.09||167.09||167.09||167.09|10
1744612530000|2025-04-14 06:35:30|167.22||167.22||167.22||167.22||4
1744612550000|2025-04-14 06:35:50||167.14||167.14||167.14||167.14|0
1744612560000|2025-04-14 06:36:00|167.27|167.19|167.27|167.14|167.27|167.19|167.27|167.14|10
1744612570000|2025-04-14 06:36:10|167.37|167.19|167.32|167.19|167.37|167.24|167.32|167.14|6
1744612580000|2025-04-14 06:36:20|167.27|167.14|167.27|167.14|167.27|167.14|167.22|167.09|0
1744612590000|2025-04-14 06:36:30|167.22||167.27||167.27||167.22||0
1744612600000|2025-04-14 06:36:40|167.32|167.19|167.27|167.14|167.32|167.19|167.27|167.14|0
1744612610000|2025-04-14 06:36:50||167.19||167.14||167.19||167.14|0
1744612620000|2025-04-14 06:37:00|167.32|167.19|167.32|167.19|167.32|167.19|167.32|167.19|0
1744612630000|2025-04-14 06:37:10|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|0
1744612700000|2025-04-14 06:38:20||167.19||167.14||167.19||167.14|0
1744612720000|2025-04-14 06:38:40|167.22||167.22||167.22||167.22||0
1744612730000|2025-04-14 06:38:50|167.17|167.04|167.12|167.04|167.17|167.04|167.12|167.04|14
1744612740000|2025-04-14 06:39:00||166.99||166.99||166.99||166.99|9
1744612790000|2025-04-14 06:39:50|167.17|167.04|167.17|167.09|167.17|167.09|167.17|167.04|2
1744612810000|2025-04-14 06:40:10||167.04||167.04||167.04||167.04|4
1744612820000|2025-04-14 06:40:20|167.12|166.99|167.17|167.04|167.17|167.04|167.12|166.99|1
1744612940000|2025-04-14 06:42:20|167.27|167.09|167.27|167.14|167.27|167.14|167.27|167.09|16
1744613010000|2025-04-14 06:43:30|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|2
1744613030000|2025-04-14 06:43:50|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|0
1744613080000|2025-04-14 06:44:40|167.22|167.04|167.17|166.99|167.22|167.04|167.17|166.99|10
1744613090000|2025-04-14 06:44:50|167.22|167.04|167.27|167.14|167.27|167.19|167.22|167.04|8
1744613100000|2025-04-14 06:45:00|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|0
1744613130000|2025-04-14 06:45:30|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|0
1744613180000|2025-04-14 06:46:20|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|1
1744613190000|2025-04-14 06:46:30|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|0
1744613210000|2025-04-14 06:46:50|167.22|167.09|167.22|167.14|167.22|167.14|167.22|167.09|9
1744613230000|2025-04-14 06:47:10|167.27||167.27||167.27||167.27||4
1744613240000|2025-04-14 06:47:20|167.22||167.22||167.22||167.22||0
1744613250000|2025-04-14 06:47:30|||||||||76
1744613260000|2025-04-14 06:47:40|167.17|167.09|167.17|166.99|167.17|167.09|167.17|166.99|16
1744613280000|2025-04-14 06:48:00|167.12|166.94|167.12|166.99|167.12|166.99|167.12|166.94|0
1744613290000|2025-04-14 06:48:10||167.04||166.99||167.04||166.99|0
1744613330000|2025-04-14 06:48:50||167.04||166.99||167.04||166.99|0
1744613340000|2025-04-14 06:49:00|167.07|167.04|167.17|167.04|167.17|167.04|167.07|166.94|24
1744613370000|2025-04-14 06:49:30|167.27|167.09|167.27|167.14|167.27|167.14|167.27|167.09|2
1744613380000|2025-04-14 06:49:40|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|1
1744613410000|2025-04-14 06:50:10||167.14||167.09||167.14||167.09|2
1744613420000|2025-04-14 06:50:20|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|24
1744613440000|2025-04-14 06:50:40|167.32|167.19|167.22|167.09|167.32|167.24|167.22|167.09|14
1744613450000|2025-04-14 06:50:50|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|1
1744613480000|2025-04-14 06:51:20|167.32|167.19|167.32|167.19|167.32|167.19|167.32|167.19|1
1744613500000|2025-04-14 06:51:40|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|0
1744613510000|2025-04-14 06:51:50|167.22|167.04|167.22|167.09|167.22|167.09|167.17|167.04|2
1744613520000|2025-04-14 06:52:00|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|2
1744613570000|2025-04-14 06:52:50|167.22|167.09|167.22|167.09|167.32|167.19|167.22|167.09|22
1744613580000|2025-04-14 06:53:00||167.14||167.14||167.14||167.14|0
1744613590000|2025-04-14 06:53:10|167.32|167.19|167.22|167.09|167.32|167.19|167.22|167.09|71
1744613600000|2025-04-14 06:53:20|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|1
1744613610000|2025-04-14 06:53:30|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|1
1744613620000|2025-04-14 06:53:40|167.07|166.89|167.02|166.89|167.07|166.89|167.02|166.89|1
1744613630000|2025-04-14 06:53:50|166.97|166.84|166.97|166.84|166.97|166.84|166.97|166.84|2
1744613640000|2025-04-14 06:54:00|166.92|166.79|166.92|166.79|166.92|166.79|166.92|166.79|0
1744613650000|2025-04-14 06:54:10|166.97|166.84|166.97|166.84|166.97|166.84|166.97|166.84|0
1744613660000|2025-04-14 06:54:20|166.92|166.89|166.92|166.79|166.92|166.89|166.92|166.79|1
1744613680000|2025-04-14 06:54:40|166.87|166.74|166.87|166.74|166.87|166.74|166.87|166.74|0
1744613700000|2025-04-14 06:55:00|166.92|166.79|167.02|166.89|167.02|166.89|166.92|166.79|2
1744613710000|2025-04-14 06:55:10|167.07|166.94|167.07|166.94|167.07|166.94|167.07|166.94|0
1744613720000|2025-04-14 06:55:20|167.12|166.89|166.97|166.84|167.12|166.89|166.97|166.84|0
1744613730000|2025-04-14 06:55:30|166.92|166.79|166.92|166.79|166.92|166.79|166.92|166.79|0
1744613750000|2025-04-14 06:55:50|166.87|166.69|166.92|166.79|166.92|166.79|166.82|166.69|33
1744613760000|2025-04-14 06:56:00|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|15
1744613770000|2025-04-14 06:56:10|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|48
1744613780000|2025-04-14 06:56:20|167.22|167.09|167.07|166.94|167.22|167.09|167.07|166.94|27
1744613820000|2025-04-14 06:57:00|167.12|166.99|167.17|167.04|167.17|167.04|167.12|166.99|53
1744613830000|2025-04-14 06:57:10|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|3
1744613840000|2025-04-14 06:57:20|167.27||167.27||167.27||167.27||55
1744613850000|2025-04-14 06:57:30|167.07|166.94|167.07|166.94|167.07|166.94|167.07|166.94|54
1744613860000|2025-04-14 06:57:40|167.12|166.99|167.22|167.09|167.22|167.09|167.12|166.99|35
1744613890000|2025-04-14 06:58:10|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|0
1744613900000|2025-04-14 06:58:20|167.12|167.09|167.12|166.99|167.12|167.09|167.12|166.99|1
1744613920000|2025-04-14 06:58:40|||||||||4
1744613930000|2025-04-14 06:58:50|167.07|166.94|167.07|166.89|167.07|166.94|167.07|166.89|16
1744613940000|2025-04-14 06:59:00|167.02||167.02||167.02||167.02||1
1744613950000|2025-04-14 06:59:10||166.84||166.84||166.84||166.84|6
1744613970000|2025-04-14 06:59:30|167.07|166.89|167.22|167.09|167.22|167.09|167.02|166.89|183
1744613980000|2025-04-14 06:59:40|167.27|167.04|167.37|167.19|167.37|167.19|167.22|167.04|398
1744613990000|2025-04-14 06:59:50|167.32|167.24|167.27|167.14|167.32|167.24|167.27|167.09|27
1744614000000|2025-04-14 07:00:00|167.32|167.19|166.72|166.54|167.42|167.29|166.72|166.54|205
1744614010000|2025-04-14 07:00:10|166.67|166.49|166.52|166.44|166.72|166.54|166.52|166.39|130
1744614020000|2025-04-14 07:00:20|166.57|166.39|166.57|166.39|166.62|166.49|166.52|166.39|101
1744614030000|2025-04-14 07:00:30|166.67|166.49|166.87|166.74|166.87|166.74|166.67|166.49|75
1744614040000|2025-04-14 07:00:40|166.92|166.79|167.07|166.89|167.07|166.89|166.92|166.79|24
1744614050000|2025-04-14 07:00:50|166.97|166.79|166.87|166.74|166.97|166.79|166.82|166.64|320
1744614060000|2025-04-14 07:01:00|166.97|166.79|166.97|166.84|166.97|166.84|166.97|166.79|74
1744614070000|2025-04-14 07:01:10|167.02|166.89|166.97|166.79|167.02|166.89|166.97|166.79|93
1744614080000|2025-04-14 07:01:20|166.92|166.74|166.82|166.69|166.92|166.79|166.82|166.69|29
1744614090000|2025-04-14 07:01:30||166.64||166.69||166.74||166.64|35
1744614100000|2025-04-14 07:01:40|166.77|166.64|166.67|166.49|166.77|166.64|166.67|166.49|14
1744614110000|2025-04-14 07:01:50|166.62|166.54|166.67|166.54|166.67|166.54|166.62|166.54|18
1744614120000|2025-04-14 07:02:00|166.62|166.49|166.62|166.49|166.62|166.49|166.62|166.44|29
1744614130000|2025-04-14 07:02:10|166.47|166.44|166.42|166.34|166.47|166.44|166.42|166.29|34
1744614140000|2025-04-14 07:02:20|166.37|166.29|166.47|166.34|166.52|166.39|166.37|166.29|86
1744614150000|2025-04-14 07:02:30|166.52|166.39|166.62|166.49|166.67|166.54|166.47|166.39|246
1744614160000|2025-04-14 07:02:40|166.67|166.44|166.72|166.59|166.77|166.64|166.67|166.44|33
1744614170000|2025-04-14 07:02:50|166.67|166.54|166.72|166.59|166.72|166.59|166.57|166.44|24
1744614180000|2025-04-14 07:03:00|166.77|166.64|166.87|166.74|166.87|166.74|166.77|166.64|40
1744614190000|2025-04-14 07:03:10|166.82||166.87||166.87||166.82||2
1744614200000|2025-04-14 07:03:20|166.82|166.69|166.92|166.79|166.92|166.79|166.77|166.64|53
1744614210000|2025-04-14 07:03:30|166.97|166.84|167.02|166.89|167.02|166.89|166.97|166.84|24
1744614220000|2025-04-14 07:03:40|167.07|166.94|167.02|166.89|167.12|166.99|167.02|166.89|28
1744614230000|2025-04-14 07:03:50|167.07|166.94|167.07|166.94|167.07|166.99|167.02|166.94|80
1744614240000|2025-04-14 07:04:00|167.02||167.07||167.07||167.02||94
1744614250000|2025-04-14 07:04:10||166.99||166.94||166.99||166.94|66
1744614260000|2025-04-14 07:04:20|167.12|166.99|167.22|167.09|167.22|167.09|167.12|166.99|206
1744614270000|2025-04-14 07:04:30|167.17|167.14|167.22|167.09|167.22|167.14|167.17|167.09|11
1744614280000|2025-04-14 07:04:40|167.27|167.14|167.57|167.44|167.57|167.44|167.27|167.14|219
1744614290000|2025-04-14 07:04:50|167.62|167.49|167.52|167.39|167.62|167.54|167.42|167.34|174
1744614300000|2025-04-14 07:05:00|167.57|167.44|167.57|167.44|167.62|167.54|167.52|167.39|424
1744614310000|2025-04-14 07:05:10|167.52|167.49|167.67|167.54|167.67|167.59|167.52|167.49|262
1744614320000|2025-04-14 07:05:20|167.62|167.59|167.52|167.44|167.62|167.59|167.52|167.44|97
1744614330000|2025-04-14 07:05:30|167.47|167.34|167.57|167.44|167.57|167.44|167.42|167.34|175
1744614340000|2025-04-14 07:05:40|167.62|167.49|167.57|167.44|167.62|167.54|167.52|167.39|46
1744614350000|2025-04-14 07:05:50|167.62|167.49|167.87|167.74|167.87|167.74|167.62|167.49|577
1744614360000|2025-04-14 07:06:00|167.72|167.59|167.67|167.59|167.82|167.74|167.67|167.59|214
1744614370000|2025-04-14 07:06:10|167.62|167.54|167.52|167.39|167.62|167.54|167.52|167.39|38
1744614380000|2025-04-14 07:06:20|167.42|167.29|167.47|167.39|167.47|167.39|167.32|167.19|31
1744614390000|2025-04-14 07:06:30|167.42|167.34|167.32|167.19|167.42|167.34|167.32|167.19|30
1744614400000|2025-04-14 07:06:40|167.37|167.24|167.17|167.04|167.37|167.24|167.17|167.04|13
1744614410000|2025-04-14 07:06:50|167.12|166.99|166.92|166.79|167.12|167.04|166.92|166.74|660
1744614420000|2025-04-14 07:07:00|166.97|166.84|166.82|166.74|166.97|166.84|166.82|166.74|83
1744614430000|2025-04-14 07:07:10|166.77|166.69|166.72|166.59|166.82|166.74|166.72|166.59|103
1744614440000|2025-04-14 07:07:20|166.67|166.64|166.77|166.64|166.77|166.69|166.67|166.59|99
1744614450000|2025-04-14 07:07:30|166.82|166.59|166.87|166.74|166.92|166.79|166.82|166.59|45
1744614460000|2025-04-14 07:07:40|166.92|166.79|166.87|166.74|166.92|166.84|166.87|166.74|6
1744614470000|2025-04-14 07:07:50||166.69||166.74||166.74||166.69|4
1744614480000|2025-04-14 07:08:00|166.82|166.69|166.82|166.69|166.82|166.69|166.82|166.69|5
1744614490000|2025-04-14 07:08:10|166.77|166.64|166.62|166.49|166.77|166.64|166.62|166.49|19
1744614500000|2025-04-14 07:08:20|166.67|166.54|166.67|166.54|166.67|166.59|166.67|166.54|37
1744614510000|2025-04-14 07:08:30|166.72|166.59|166.62|166.49|166.72|166.59|166.62|166.49|37
1744614520000|2025-04-14 07:08:40||166.44||166.49||166.49||166.44|19
1744614530000|2025-04-14 07:08:50|166.67|166.54|166.47|166.39|166.67|166.54|166.47|166.39|21
1744614540000|2025-04-14 07:09:00|166.52|166.34|166.57|166.49|166.57|166.49|166.47|166.34|83
1744614550000|2025-04-14 07:09:10|166.62|166.44|166.57|166.44|166.62|166.49|166.57|166.44|21
1744614560000|2025-04-14 07:09:20|166.62|166.49|166.57|166.44|166.62|166.49|166.57|166.44|54
1744614570000|2025-04-14 07:09:30|166.52|166.39|166.52|166.39|166.57|166.49|166.52|166.39|81
1744614580000|2025-04-14 07:09:40|166.47|166.34|166.42|166.29|166.47|166.34|166.42|166.29|32
1744614590000|2025-04-14 07:09:50|166.47|166.34|166.52|166.39|166.52|166.44|166.47|166.34|3
1744614600000|2025-04-14 07:10:00|166.42|166.44|166.42|166.29|166.47|166.44|166.42|166.29|2
1744614610000|2025-04-14 07:10:10|166.37|166.34|166.52|166.39|166.52|166.44|166.37|166.34|14
1744614620000|2025-04-14 07:10:20|166.47|166.34|166.42|166.29|166.47|166.34|166.42|166.29|87
1744614630000|2025-04-14 07:10:30|166.37||166.42||166.42||166.37||31
1744614640000|2025-04-14 07:10:40|166.47|166.34|166.47|166.34|166.47|166.39|166.47|166.34|23
1744614650000|2025-04-14 07:10:50|166.42|166.39|166.32|166.19|166.42|166.39|166.32|166.19|18
1744614660000|2025-04-14 07:11:00|166.27|166.14|166.22|166.09|166.27|166.19|166.22|166.09|39
1744614670000|2025-04-14 07:11:10|166.27|166.14|166.42|166.29|166.42|166.34|166.27|166.14|70
1744614680000|2025-04-14 07:11:20|166.47|166.34|166.42|166.34|166.47|166.34|166.42|166.29|15
1744614690000|2025-04-14 07:11:30|166.47|166.44|166.52|166.44|166.57|166.44|166.47|166.39|124
1744614700000|2025-04-14 07:11:40|166.47|166.39|166.62|166.49|166.62|166.49|166.47|166.34|26
1744614710000|2025-04-14 07:11:50|166.67|166.54|166.82|166.69|166.82|166.74|166.67|166.54|52
1744614720000|2025-04-14 07:12:00|166.87|166.74|166.97|166.84|166.97|166.84|166.87|166.74|35
1744614730000|2025-04-14 07:12:10|167.02|166.89|166.77|166.69|167.02|166.94|166.67|166.59|284
1744614740000|2025-04-14 07:12:20|166.82|166.74|166.67|166.59|166.82|166.74|166.67|166.54|65
1744614750000|2025-04-14 07:12:30|166.72|166.64|166.77|166.64|166.82|166.74|166.72|166.59|7
1744614760000|2025-04-14 07:12:40|166.82|166.69|166.77|166.69|166.82|166.74|166.77|166.69|302
1744614770000|2025-04-14 07:12:50|166.72|166.59|166.72|166.59|166.82|166.74|166.67|166.59|69
1744614780000|2025-04-14 07:13:00|166.67|166.49|166.47|166.39|166.67|166.59|166.47|166.39|44
1744614790000|2025-04-14 07:13:10|166.42|166.34|166.52|166.39|166.52|166.44|166.42|166.34|19
1744614800000|2025-04-14 07:13:20|166.57|166.44|166.57|166.49|166.57|166.49|166.52|166.44|16
1744614810000|2025-04-14 07:13:30|166.52|166.44|166.37|166.24|166.57|166.49|166.37|166.24|52
1744614820000|2025-04-14 07:13:40|166.32|166.29|166.32|166.24|166.42|166.34|166.27|166.19|18
1744614830000|2025-04-14 07:13:50|166.37|166.19|166.27|166.14|166.42|166.34|166.22|166.14|64
1744614840000|2025-04-14 07:14:00|166.22|166.19|166.32|166.24|166.32|166.24|166.22|166.14|63
1744614850000|2025-04-14 07:14:10|166.37|166.29|166.37|166.29|166.37|166.29|166.32|166.19|11
1744614860000|2025-04-14 07:14:20|166.42|166.34|166.32|166.24|166.52|166.39|166.32|166.24|47
1744614870000|2025-04-14 07:14:30|166.37|166.29|166.32|166.24|166.37|166.29|166.32|166.24|6
1744614880000|2025-04-14 07:14:40|166.37|166.29|166.42|166.34|166.52|166.39|166.37|166.24|3
1744614890000|2025-04-14 07:14:50|166.37|166.29|166.32|166.24|166.37|166.29|166.22|166.14|22
1744614900000|2025-04-14 07:15:00|166.37|166.29|166.47|166.39|166.52|166.44|166.37|166.29|25
1744614910000|2025-04-14 07:15:10|166.42|166.34|166.47|166.39|166.52|166.39|166.42|166.34|13
1744614920000|2025-04-14 07:15:20|166.52|166.44|166.57|166.49|166.62|166.54|166.52|166.44|319
1744614930000|2025-04-14 07:15:30|166.52|166.44|166.32|166.24|166.52|166.44|166.32|166.24|57
1744614940000|2025-04-14 07:15:40|166.27|166.19|166.27|166.19|166.32|166.24|166.27|166.14|20
1744614950000|2025-04-14 07:15:50|166.32|166.14|166.32|166.24|166.32|166.24|166.32|166.14|10
1744614960000|2025-04-14 07:16:00|166.27|166.19|166.27|166.19|166.37|166.29|166.27|166.19|73
1744614970000|2025-04-14 07:16:10|166.32|166.24|166.32|166.19|166.37|166.29|166.32|166.19|20
1744614980000|2025-04-14 07:16:20|166.37|166.24|166.37|166.24|166.42|166.34|166.37|166.19|6
1744614990000|2025-04-14 07:16:30|166.32|166.29|166.57|166.49|166.57|166.49|166.32|166.24|23
1744615000000|2025-04-14 07:16:40|166.52|166.39|166.57|166.49|166.57|166.49|166.47|166.39|34
1744615010000|2025-04-14 07:16:50|166.52|166.44|166.47|166.39|166.62|166.54|166.47|166.39|101
1744615020000|2025-04-14 07:17:00|166.52|166.44|166.37|166.29|166.52|166.44|166.37|166.24|31
1744615030000|2025-04-14 07:17:10|166.32|166.24|166.32|166.24|166.37|166.29|166.32|166.24|7
1744615040000|2025-04-14 07:17:20|166.37|166.19|166.27|166.19|166.37|166.24|166.27|166.19|1
1744615050000|2025-04-14 07:17:30|166.22|166.14|166.37|166.29|166.37|166.29|166.22|166.14|21
1744615060000|2025-04-14 07:17:40|166.32|166.24|166.27|166.19|166.32|166.29|166.22|166.14|30
1744615070000|2025-04-14 07:17:50|166.32|166.24|166.37|166.29|166.37|166.29|166.32|166.19|70
1744615080000|2025-04-14 07:18:00|166.32|166.24|166.12|166.04|166.32|166.29|166.12|166.04|150
1744615090000|2025-04-14 07:18:10|166.17|166.09|166.17|166.09|166.17|166.09|166.07|165.99|17
1744615100000|2025-04-14 07:18:20|166.22|166.14|166.17|166.09|166.22|166.14|166.17|166.04|16
1744615110000|2025-04-14 07:18:30|166.22|166.14|166.27|166.19|166.27|166.19|166.17|166.14|290
1744615120000|2025-04-14 07:18:40|166.22|166.14|166.17|166.09|166.22|166.14|166.17|166.09|25
1744615130000|2025-04-14 07:18:50|166.12|166.04|166.22|166.09|166.22|166.09|166.12|166.04|5
1744615140000|2025-04-14 07:19:00|166.17|166.04|166.07|165.94|166.22|166.09|166.02|165.94|9
1744615150000|2025-04-14 07:19:10|166.02|165.99|165.97|165.89|166.07|165.99|165.92|165.84|13
1744615160000|2025-04-14 07:19:20|166.02|165.94|165.87|165.79|166.02|165.94|165.87|165.79|30
1744615170000|2025-04-14 07:19:30|165.92|165.84|166.07|165.94|166.12|165.99|165.87|165.84|291
1744615180000|2025-04-14 07:19:40|166.12|165.99|166.12|165.99|166.17|166.09|166.12|165.99|28
1744615190000|2025-04-14 07:19:50|166.07|166.04|166.12|166.04|166.12|166.04|166.07|166.04|16
1744615200000|2025-04-14 07:20:00|166.17|166.09|166.22|166.14|166.27|166.19|166.17|166.09|177
1744615210000|2025-04-14 07:20:10|166.27|166.19|166.37|166.29|166.37|166.29|166.27|166.19|89
1744615220000|2025-04-14 07:20:20|166.42|166.34|166.57|166.49|166.57|166.49|166.42|166.29|118
1744615230000|2025-04-14 07:20:30|166.62|166.54|166.52|166.39|166.67|166.59|166.47|166.39|122
1744615240000|2025-04-14 07:20:40|166.47|166.34|166.42|166.34|166.52|166.34|166.42|166.29|2
1744615250000|2025-04-14 07:20:50|166.37|166.29|166.47|166.34|166.47|166.39|166.32|166.24|13
1744615260000|2025-04-14 07:21:00|166.42|166.39|166.52|166.44|166.57|166.49|166.42|166.39|11
1744615270000|2025-04-14 07:21:10|166.57|166.39|166.47|166.34|166.57|166.39|166.47|166.34|8
1744615280000|2025-04-14 07:21:20|166.42|166.29|166.37|166.29|166.47|166.29|166.37|166.29|4
1744615290000|2025-04-14 07:21:30|166.42|166.34|166.47|166.34|166.47|166.34|166.42|166.29|9
1744615300000|2025-04-14 07:21:40|166.52|166.39|166.52|166.39|166.52|166.39|166.47|166.34|29
1744615310000|2025-04-14 07:21:50|166.62|166.44|166.52|166.44|166.62|166.49|166.52|166.39|131
1744615320000|2025-04-14 07:22:00|166.57|166.49|166.67|166.59|166.67|166.59|166.57|166.49|14
1744615330000|2025-04-14 07:22:10|166.72|166.64|166.72|166.59|166.72|166.64|166.67|166.54|31
1744615340000|2025-04-14 07:22:20|166.67|166.54|166.57|166.49|166.67|166.59|166.57|166.49|109
1744615350000|2025-04-14 07:22:30|166.52|166.44|166.47|166.39|166.52|166.44|166.47|166.39|9
1744615360000|2025-04-14 07:22:40|166.52|166.44|166.57|166.44|166.57|166.44|166.52|166.44|18
1744615370000|2025-04-14 07:22:50|166.52|166.49|166.57|166.49|166.57|166.49|166.47|166.39|145
1744615380000|2025-04-14 07:23:00||166.44||166.49||166.49||166.44|217
1744615390000|2025-04-14 07:23:10|166.52|166.44|166.47|166.39|166.52|166.49|166.47|166.39|122
1744615400000|2025-04-14 07:23:20|166.42|166.34|166.47|166.39|166.47|166.39|166.42|166.34|24
1744615410000|2025-04-14 07:23:30|166.52|166.44|166.47|166.34|166.52|166.44|166.47|166.34|41
1744615420000|2025-04-14 07:23:40||166.39||166.34||166.39||166.34|4
1744615430000|2025-04-14 07:23:50|166.52|166.39|166.57|166.49|166.57|166.49|166.52|166.39|343
1744615440000|2025-04-14 07:24:00|166.52|166.44|166.67|166.59|166.67|166.59|166.52|166.44|194
1744615450000|2025-04-14 07:24:10|166.72|166.64|166.72|166.64|166.72|166.64|166.67|166.59|16
1744615460000|2025-04-14 07:24:20|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.54|38
1744615470000|2025-04-14 07:24:30|166.67|166.59|166.62|166.54|166.67|166.59|166.57|166.49|172
1744615480000|2025-04-14 07:24:40|166.67|166.49|166.62|166.54|166.67|166.59|166.62|166.49|11
1744615490000|2025-04-14 07:24:50|166.67|166.49|166.67|166.54|166.67|166.59|166.62|166.49|9
1744615500000|2025-04-14 07:25:00|166.62|166.59|166.67|166.54|166.67|166.59|166.62|166.54|76
1744615510000|2025-04-14 07:25:10|166.62|166.59|166.52|166.44|166.62|166.59|166.52|166.44|67
1744615520000|2025-04-14 07:25:20|166.57|166.49|166.62|166.54|166.62|166.54|166.52|166.44|36
1744615530000|2025-04-14 07:25:30|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.54|16
1744615540000|2025-04-14 07:25:40|166.72|166.54|166.72|166.64|166.72|166.64|166.67|166.54|39
1744615550000|2025-04-14 07:25:50|166.77|166.69|166.77|166.69|166.77|166.69|166.72|166.69|18
1744615560000|2025-04-14 07:26:00|166.82|166.74|166.92|166.84|167.02|166.94|166.82|166.74|230
1744615570000|2025-04-14 07:26:10|166.87|166.79|166.87|166.79|166.87|166.84|166.87|166.79|10
1744615580000|2025-04-14 07:26:20|166.92|166.74|166.97|166.84|166.97|166.89|166.87|166.74|85
1744615590000|2025-04-14 07:26:30||166.89||166.84||166.89||166.84|134
1744615600000|2025-04-14 07:26:40|166.92|166.89|166.82|166.74|166.92|166.89|166.82|166.74|666
1744615610000|2025-04-14 07:26:50|166.72|166.69|166.77|166.69|166.82|166.74|166.72|166.64|64
1744615620000|2025-04-14 07:27:00|166.82|166.74|166.77|166.69|166.82|166.74|166.77|166.69|33
1744615630000|2025-04-14 07:27:10|166.82|166.74|166.72|166.64|166.82|166.74|166.72|166.64|65
1744615640000|2025-04-14 07:27:20|166.82|166.74|166.87|166.79|166.87|166.79|166.82|166.74|42
1744615650000|2025-04-14 07:27:30|166.82|166.74|166.87|166.79|166.87|166.79|166.82|166.74|52
1744615660000|2025-04-14 07:27:40|166.82|166.74|166.92|166.84|166.92|166.84|166.82|166.74|400
1744615670000|2025-04-14 07:27:50|166.97|166.89|167.02|166.94|167.02|166.94|166.92|166.89|44
1744615680000|2025-04-14 07:28:00|166.97|166.89|166.92|166.84|166.97|166.89|166.92|166.79|53
1744615690000|2025-04-14 07:28:10|166.97|166.89|166.82|166.74|166.97|166.89|166.82|166.69|79
1744615700000|2025-04-14 07:28:20|166.87|166.69|166.92|166.84|166.97|166.89|166.87|166.69|466
1744615710000|2025-04-14 07:28:30|166.87|166.79|166.87|166.79|166.87|166.79|166.82|166.74|51
1744615730000|2025-04-14 07:28:50|166.92|166.84|166.92|166.84|166.97|166.89|166.92|166.79|297
1744615740000|2025-04-14 07:29:00|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.84|36
1744615750000|2025-04-14 07:29:10|166.92|166.84|166.92|166.84|166.92|166.89|166.92|166.84|30
1744615760000|2025-04-14 07:29:20|166.87|166.79|166.77|166.64|166.87|166.79|166.77|166.64|167
1744615770000|2025-04-14 07:29:30|166.72|166.59|166.72|166.64|166.72|166.64|166.72|166.59|1
1744615780000|2025-04-14 07:29:40|166.77|166.59|166.77|166.69|166.77|166.69|166.77|166.59|17
1744615790000|2025-04-14 07:29:50|166.72|166.64|166.67|166.59|166.77|166.69|166.67|166.59|97
1744615800000|2025-04-14 07:30:00|166.72|166.64|166.87|166.79|166.87|166.79|166.67|166.64|145
1744615810000|2025-04-14 07:30:10|166.92|166.84|166.92|166.84|166.97|166.89|166.92|166.79|24
1744615820000|2025-04-14 07:30:20|||||||||4
1744615830000|2025-04-14 07:30:30|166.97|166.89|167.02|166.94|167.02|166.94|166.92|166.79|21
1744615840000|2025-04-14 07:30:40|167.07|166.84|167.02|166.94|167.07|166.94|166.92|166.84|119
1744615850000|2025-04-14 07:30:50|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.99|13
1744615860000|2025-04-14 07:31:00|167.12|167.09|167.27|167.19|167.27|167.19|167.07|166.99|438
1744615870000|2025-04-14 07:31:10|167.32|167.24|167.22|167.14|167.32|167.24|167.22|167.14|180
1744615880000|2025-04-14 07:31:20|167.27|167.19|167.27|167.19|167.27|167.19|167.22|167.14|50
1744615890000|2025-04-14 07:31:30||167.14||167.19||167.19||167.14|0
1744615900000|2025-04-14 07:31:40|||||||||8
1744615910000|2025-04-14 07:31:50|167.22|167.14|167.27|167.19|167.27|167.19|167.22|167.14|68
1744615920000|2025-04-14 07:32:00|167.32|167.24|167.27|167.14|167.32|167.24|167.27|167.14|475
1744615930000|2025-04-14 07:32:10|167.22|167.19|167.12|167.04|167.22|167.19|167.12|167.04|56
1744615940000|2025-04-14 07:32:20|167.17|167.09|167.07|166.99|167.17|167.09|167.07|166.99|25
1744615950000|2025-04-14 07:32:30|167.12|167.09|167.12|167.04|167.17|167.09|167.12|167.04|16
1744615960000|2025-04-14 07:32:40|167.17|167.09|167.12|167.04|167.17|167.09|167.07|166.99|9
1744615970000|2025-04-14 07:32:50|167.07|166.99|167.07|166.94|167.07|167.04|167.02|166.94|8
1744615980000|2025-04-14 07:33:00|167.02|166.89|166.97|166.89|167.02|166.89|166.92|166.84|6
1744615990000|2025-04-14 07:33:10|167.02|166.94|167.02|166.94|167.07|166.99|167.02|166.94|13
1744616000000|2025-04-14 07:33:20|167.07|166.89|167.02|166.94|167.07|166.99|167.02|166.89|5
1744616010000|2025-04-14 07:33:30|166.97|166.89|167.02|166.94|167.02|166.94|166.97|166.89|0
1744616020000|2025-04-14 07:33:40|166.97|166.89|166.97|166.89|166.97|166.94|166.97|166.89|4
1744616030000|2025-04-14 07:33:50|166.92|166.84|166.97|166.89|166.97|166.89|166.92|166.84|4
1744616040000|2025-04-14 07:34:00|167.07|166.94|166.97|166.89|167.07|166.94|166.97|166.89|111
1744616050000|2025-04-14 07:34:10|167.02|166.94|166.92|166.79|167.02|166.94|166.82|166.74|28
1744616060000|2025-04-14 07:34:20||166.84||166.79||166.84||166.79|3
1744616070000|2025-04-14 07:34:30|166.87|166.74|166.82|166.74|166.87|166.74|166.82|166.69|8
1744616080000|2025-04-14 07:34:40|||||||||3
1744616090000|2025-04-14 07:34:50|166.77|166.69|166.82|166.74|166.87|166.79|166.77|166.69|23
1744616100000|2025-04-14 07:35:00|166.87|166.79|166.82|166.74|166.92|166.84|166.82|166.74|83
1744616110000|2025-04-14 07:35:10|166.87|166.69|166.77|166.69|166.87|166.79|166.77|166.69|9
1744616120000|2025-04-14 07:35:20|166.72|166.64|166.62|166.54|166.72|166.64|166.62|166.54|72
1744616130000|2025-04-14 07:35:30|166.57|166.49|166.52|166.44|166.57|166.49|166.47|166.39|20
1744616140000|2025-04-14 07:35:40|166.47|166.39|166.42|166.34|166.47|166.39|166.42|166.29|23
1744616150000|2025-04-14 07:35:50|166.47|166.39|166.32|166.24|166.47|166.39|166.32|166.24|61
1744616160000|2025-04-14 07:36:00|166.37|166.29|166.37|166.29|166.37|166.29|166.32|166.24|75
1744616170000|2025-04-14 07:36:10|166.42|166.24|166.47|166.39|166.47|166.39|166.42|166.24|27
1744616180000|2025-04-14 07:36:20|166.52|166.34|166.67|166.54|166.67|166.54|166.52|166.34|24
1744616190000|2025-04-14 07:36:30|166.62|166.59|166.67|166.59|166.77|166.64|166.62|166.54|23
1744616200000|2025-04-14 07:36:40|166.72|166.64|166.72|166.59|166.77|166.64|166.67|166.59|15
1744616210000|2025-04-14 07:36:50|166.67|166.54|166.67|166.59|166.67|166.59|166.62|166.54|13
1744616220000|2025-04-14 07:37:00|166.72|166.64|166.77|166.69|166.77|166.69|166.67|166.59|16
1744616230000|2025-04-14 07:37:10|166.82|166.74|166.87|166.79|166.87|166.79|166.82|166.69|14
1744616240000|2025-04-14 07:37:20|166.92|166.84|166.97|166.84|166.97|166.89|166.92|166.84|23
1744616250000|2025-04-14 07:37:30|167.02|166.89|166.97|166.89|167.02|166.94|166.97|166.89|11
1744616260000|2025-04-14 07:37:40|166.92|166.84|167.02|166.89|167.02|166.89|166.92|166.84|5
1744616270000|2025-04-14 07:37:50|167.07|166.94|167.02|166.94|167.07|166.94|167.02|166.89|49
1744616280000|2025-04-14 07:38:00|167.07|166.89|167.07|166.99|167.07|166.99|167.02|166.89|2
1744616290000|2025-04-14 07:38:10|167.12|167.04|167.22|167.09|167.22|167.09|167.12|167.04|50
1744616300000|2025-04-14 07:38:20|167.07|166.99|167.12|167.04|167.12|167.04|167.07|166.99|52
1744616320000|2025-04-14 07:38:40|||||||||11
1744616330000|2025-04-14 07:38:50|167.17|167.09|167.17|167.09|167.17|167.09|167.12|167.04|285
1744616340000|2025-04-14 07:39:00|167.12|167.04|167.12|166.99|167.17|167.09|167.12|166.99|297
1744616350000|2025-04-14 07:39:10|167.07|166.94|167.02|166.94|167.07|166.99|167.02|166.94|76
1744616360000|2025-04-14 07:39:20||166.89||166.94||166.94||166.89|24
1744616370000|2025-04-14 07:39:30|167.07|166.99|167.12|167.04|167.12|167.04|167.07|166.94|320
1744616380000|2025-04-14 07:39:40|167.17|167.09|167.22|167.14|167.22|167.14|167.17|167.09|27
1744616390000|2025-04-14 07:39:50|||||||||80
1744616400000|2025-04-14 07:40:00|167.27|167.19|167.32|167.24|167.37|167.24|167.27|167.19|143
1744616410000|2025-04-14 07:40:10|167.37|167.29|167.42|167.29|167.42|167.34|167.37|167.29|25
1744616420000|2025-04-14 07:40:20|167.37|167.34|167.37|167.29|167.42|167.34|167.37|167.29|19
1744616430000|2025-04-14 07:40:30|167.42|167.34|167.37|167.29|167.42|167.34|167.37|167.29|22
1744616440000|2025-04-14 07:40:40|167.32|167.24|167.37|167.24|167.37|167.29|167.32|167.24|61
1744616450000|2025-04-14 07:40:50|167.32|167.29|167.42|167.34|167.42|167.34|167.32|167.24|26
1744616460000|2025-04-14 07:41:00|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|3
1744616470000|2025-04-14 07:41:10|167.42|167.34|167.37|167.29|167.42|167.34|167.37|167.29|26
1744616480000|2025-04-14 07:41:20|167.32|167.24|167.32|167.24|167.37|167.29|167.32|167.19|1914
1744616490000|2025-04-14 07:41:30|167.27|167.19|167.22|167.14|167.27|167.24|167.22|167.14|62
1744616500000|2025-04-14 07:41:40|167.27|167.19|167.32|167.19|167.32|167.24|167.27|167.19|32
1744616510000|2025-04-14 07:41:50|167.27|167.24|167.32|167.24|167.32|167.24|167.27|167.19|10
1744616520000|2025-04-14 07:42:00|||||||||28
1744616530000|2025-04-14 07:42:10|167.27|167.19|167.32|167.24|167.32|167.24|167.27|167.19|180
1744616540000|2025-04-14 07:42:20|||||||||13
1744616550000|2025-04-14 07:42:30|167.42|167.34|167.42|167.34|167.42|167.34|167.42|167.34|38
1744616560000|2025-04-14 07:42:40|167.47|167.39|167.42|167.34|167.47|167.39|167.42|167.29|14
1744616570000|2025-04-14 07:42:50|167.47|167.29|167.42|167.34|167.47|167.39|167.42|167.29|27
1744616580000|2025-04-14 07:43:00|167.47|167.39|167.47|167.34|167.47|167.39|167.47|167.34|18
1744616590000|2025-04-14 07:43:10|167.42|167.39|167.42|167.34|167.42|167.39|167.42|167.34|9
1744616600000|2025-04-14 07:43:20|167.47|167.39|167.47|167.34|167.47|167.39|167.47|167.34|40
1744616610000|2025-04-14 07:43:30|167.37|167.39|167.37|167.29|167.37|167.39|167.37|167.29|56
1744616620000|2025-04-14 07:43:40|167.42|167.34|167.42|167.34|167.42|167.34|167.37|167.29|30
1744616630000|2025-04-14 07:43:50|167.37|167.29|167.47|167.39|167.47|167.39|167.37|167.29|64
1744616640000|2025-04-14 07:44:00|167.57|167.34|167.52|167.44|167.57|167.44|167.52|167.34|52
1744616650000|2025-04-14 07:44:10|167.57|167.49|167.57|167.44|167.57|167.49|167.57|167.44|4
1744616660000|2025-04-14 07:44:20||167.49||167.49||167.49||167.49|0
1744616670000|2025-04-14 07:44:30|167.47|167.39|167.47|167.39|167.52|167.39|167.42|167.34|13
1744616680000|2025-04-14 07:44:40|167.52|167.44|167.52|167.44|167.52|167.44|167.47|167.44|44
1744616690000|2025-04-14 07:44:50|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|40
1744616700000|2025-04-14 07:45:00|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|155
1744616710000|2025-04-14 07:45:10|167.47|167.39|167.47|167.39|167.52|167.44|167.47|167.39|19
1744616720000|2025-04-14 07:45:20|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|4
1744616730000|2025-04-14 07:45:30|167.62|167.49|167.57|167.49|167.62|167.49|167.52|167.44|456
1744616740000|2025-04-14 07:45:40|167.62|167.54|167.67|167.59|167.67|167.59|167.62|167.54|28
1744616750000|2025-04-14 07:45:50|167.62|167.54|167.62|167.54|167.62|167.54|167.62|167.54|1
1744616760000|2025-04-14 07:46:00|167.57|167.49|167.57|167.49|167.57|167.49|167.57|167.49|2
1744616770000|2025-04-14 07:46:10||167.44||167.44||167.49||167.44|200
1744616780000|2025-04-14 07:46:20|167.62|167.49|167.62|167.54|167.62|167.54|167.62|167.49|15
1744616790000|2025-04-14 07:46:30|167.67|167.59|167.72|167.64|167.72|167.64|167.67|167.59|9
1744616800000|2025-04-14 07:46:40|167.67|167.59|167.67|167.59|167.67|167.64|167.67|167.59|7
1744616810000|2025-04-14 07:46:50|167.72|167.54|167.62|167.54|167.72|167.54|167.62|167.54|19
1744616820000|2025-04-14 07:47:00|167.67|167.49|167.62|167.54|167.67|167.59|167.62|167.49|15
1744616830000|2025-04-14 07:47:10|167.67|167.59|167.62|167.54|167.67|167.59|167.62|167.54|144
1744616840000|2025-04-14 07:47:20|167.67|167.59|167.67|167.59|167.67|167.59|167.62|167.54|66
1744616850000|2025-04-14 07:47:30|167.72|167.64|167.67|167.59|167.72|167.64|167.67|167.59|8
1744616860000|2025-04-14 07:47:40|167.72|167.64|167.67|167.54|167.72|167.64|167.62|167.54|12
1744616870000|2025-04-14 07:47:50|167.62|167.59|167.57|167.49|167.62|167.59|167.57|167.49|2
1744616880000|2025-04-14 07:48:00|167.62|167.54|167.62|167.54|167.67|167.59|167.62|167.54|21
1744616890000|2025-04-14 07:48:10|167.67|167.59|167.67|167.59|167.67|167.59|167.62|167.54|16
1744616900000|2025-04-14 07:48:20|167.62|167.54|167.62|167.54|167.67|167.54|167.62|167.54|11
1744616920000|2025-04-14 07:48:40|167.57|167.49|167.57|167.49|167.62|167.54|167.52|167.44|88
1744616930000|2025-04-14 07:48:50|167.62|167.54|167.62|167.54|167.62|167.54|167.62|167.49|7
1744616940000|2025-04-14 07:49:00|167.57|167.49|167.57|167.49|167.57|167.49|167.57|167.49|19
1744616950000|2025-04-14 07:49:10|167.52|167.44|167.47|167.39|167.57|167.44|167.47|167.39|195
1744616960000|2025-04-14 07:49:20|167.52||167.47||167.52||167.47||14
1744616970000|2025-04-14 07:49:30|167.42|167.34|167.42|167.34|167.47|167.34|167.42|167.34|6
1744616980000|2025-04-14 07:49:40|167.47|167.39|167.47|167.39|167.57|167.44|167.47|167.39|32
1744616990000|2025-04-14 07:49:50|167.52|167.44|167.52|167.44|167.52|167.44|167.47|167.44|0
1744617000000|2025-04-14 07:50:00|167.47|167.39|167.42|167.34|167.52|167.44|167.37|167.29|253
1744617020000|2025-04-14 07:50:20|||||||||12
1744617030000|2025-04-14 07:50:30|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|15
1744617040000|2025-04-14 07:50:40|167.42|167.34|167.42|167.34|167.42|167.34|167.42|167.34|4
1744617050000|2025-04-14 07:50:50||167.29||167.34||167.34||167.29|16
1744617060000|2025-04-14 07:51:00|167.47|167.39|167.47|167.39|167.52|167.39|167.47|167.39|140
1744617070000|2025-04-14 07:51:10|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|14
1744617080000|2025-04-14 07:51:20|167.47|167.39|167.47|167.39|167.47|167.44|167.47|167.39|78
1744617090000|2025-04-14 07:51:30|167.52|167.44|167.47|167.39|167.52|167.44|167.47|167.34|20
1744617100000|2025-04-14 07:51:40|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|12
1744617110000|2025-04-14 07:51:50|167.57|167.49|167.67|167.59|167.67|167.59|167.57|167.49|299
1744617120000|2025-04-14 07:52:00|167.62|167.54|167.62|167.54|167.67|167.59|167.62|167.54|42
1744617130000|2025-04-14 07:52:10|167.72|167.59|167.72|167.64|167.72|167.64|167.72|167.59|19
1744617140000|2025-04-14 07:52:20|167.67|167.59|167.72|167.64|167.72|167.64|167.67|167.59|18
1744617160000|2025-04-14 07:52:40|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|29
1744617170000|2025-04-14 07:52:50|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|126
1744617180000|2025-04-14 07:53:00||167.74||167.79||167.79||167.74|24
1744617190000|2025-04-14 07:53:10|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|11
1744617210000|2025-04-14 07:53:30|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|302
1744617220000|2025-04-14 07:53:40|167.77|167.69|167.82|167.74|167.82|167.74|167.77|167.69|103
1744617230000|2025-04-14 07:53:50|167.77|167.69|167.77|167.69|167.82|167.69|167.77|167.69|29
1744617240000|2025-04-14 07:54:00|||||||||4
1744617250000|2025-04-14 07:54:10|167.82|167.74|167.82|167.74|167.82|167.74|167.82|167.74|7
1744617260000|2025-04-14 07:54:20|||||||||1
1744617270000|2025-04-14 07:54:30|167.77|167.69|167.82|167.74|167.82|167.74|167.72|167.64|137
1744617280000|2025-04-14 07:54:40|167.72|167.64|167.62|167.49|167.77|167.69|167.62|167.49|453
1744617290000|2025-04-14 07:54:50|167.67|167.54|167.62|167.54|167.67|167.59|167.62|167.49|16
1744617300000|2025-04-14 07:55:00|167.57|167.49|167.57|167.49|167.62|167.54|167.57|167.49|8
1744617310000|2025-04-14 07:55:10|167.52|167.44|167.47|167.39|167.52|167.44|167.47|167.39|37
1744617320000|2025-04-14 07:55:20|167.42|167.34|167.42|167.34|167.42|167.34|167.42|167.34|1
1744617330000|2025-04-14 07:55:30|167.37|167.29|167.52|167.44|167.52|167.44|167.37|167.29|63
1744617340000|2025-04-14 07:55:40|167.47|167.39|167.52|167.44|167.52|167.44|167.47|167.39|8
1744617350000|2025-04-14 07:55:50|167.47|167.39|167.52|167.44|167.52|167.44|167.47|167.39|6
1744617360000|2025-04-14 07:56:00|167.47|167.39|167.47|167.39|167.47|167.44|167.47|167.34|1
1744617370000|2025-04-14 07:56:10|167.42|167.34|167.27|167.19|167.42|167.34|167.27|167.19|83
1744617380000|2025-04-14 07:56:20|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|5
1744617390000|2025-04-14 07:56:30|167.37|167.29|167.32|167.24|167.37|167.29|167.32|167.19|79
1744617400000|2025-04-14 07:56:40|167.27|167.19|167.32|167.19|167.32|167.24|167.27|167.19|5
1744617410000|2025-04-14 07:56:50|167.27|167.14|167.27|167.14|167.27|167.19|167.22|167.14|6
1744617420000|2025-04-14 07:57:00|167.22|167.09|167.22|167.09|167.22|167.09|167.17|167.09|104
1744617430000|2025-04-14 07:57:10|167.17||167.17||167.17||167.17||21
1744617440000|2025-04-14 07:57:20|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.14|3
1744617450000|2025-04-14 07:57:30|167.17|167.09|167.12|167.04|167.17|167.09|167.07|166.99|101
1744617460000|2025-04-14 07:57:40|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.99|10
1744617470000|2025-04-14 07:57:50|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|68
1744617480000|2025-04-14 07:58:00|167.07|166.99|167.12|167.04|167.12|167.04|167.02|166.94|29
1744617490000|2025-04-14 07:58:10|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|2
1744617500000|2025-04-14 07:58:20|167.12|167.04|167.17|167.09|167.17|167.09|167.07|166.99|110
1744617510000|2025-04-14 07:58:30|167.22|167.14|167.22|167.14|167.22|167.14|167.17|167.09|8
1744617520000|2025-04-14 07:58:40|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|16
1744617530000|2025-04-14 07:58:50||167.04||167.09||167.09||167.04|1
1744617540000|2025-04-14 07:59:00|167.22|167.14|167.22|167.14|167.27|167.14|167.22|167.14|10
1744617550000|2025-04-14 07:59:10|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.19|5
1744617560000|2025-04-14 07:59:20|167.32|167.24|167.32|167.24|167.32|167.24|167.27|167.19|101
1744617570000|2025-04-14 07:59:30|167.27|167.19|167.27|167.19|167.32|167.24|167.27|167.19|6
1744617580000|2025-04-14 07:59:40|167.32|167.24|167.32|167.24|167.32|167.24|167.27|167.19|2
1744617590000|2025-04-14 07:59:50|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.19|2
1744617600000|2025-04-14 08:00:00|167.32|167.24|167.37|167.29|167.42|167.29|167.27|167.24|8
1744617610000|2025-04-14 08:00:10|167.42|167.34|167.47|167.39|167.52|167.44|167.42|167.34|70
1744617620000|2025-04-14 08:00:20|167.52|167.44|167.52|167.39|167.57|167.44|167.47|167.39|16
1744617630000|2025-04-14 08:00:30|167.47|167.34|167.47|167.39|167.47|167.39|167.42|167.34|71
1744617640000|2025-04-14 08:00:40|167.52|167.34|167.52|167.44|167.52|167.44|167.52|167.34|77
1744617650000|2025-04-14 08:00:50|167.57|167.39|167.57|167.49|167.57|167.49|167.52|167.39|129
1744617660000|2025-04-14 08:01:00|167.62|167.54|167.62|167.54|167.67|167.54|167.57|167.49|11
1744617670000|2025-04-14 08:01:10|167.57|167.49|167.57|167.44|167.57|167.49|167.57|167.44|1
1744617680000|2025-04-14 08:01:20|167.52|167.49|167.47|167.39|167.52|167.49|167.47|167.34|1
1744617690000|2025-04-14 08:01:30|167.52|167.44|167.52|167.39|167.52|167.44|167.52|167.39|4
1744617700000|2025-04-14 08:01:40|167.47|167.44|167.42|167.34|167.47|167.44|167.42|167.34|68
1744617710000|2025-04-14 08:01:50|167.37|167.29|167.32|167.24|167.37|167.29|167.32|167.24|21
1744617720000|2025-04-14 08:02:00|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.24|8
1744617730000|2025-04-14 08:02:10|167.42|167.34|167.37|167.29|167.42|167.34|167.37|167.24|15
1744617740000|2025-04-14 08:02:20|167.32|167.24|167.37|167.29|167.37|167.29|167.32|167.24|2
1744617750000|2025-04-14 08:02:30|167.42|167.34|167.42|167.34|167.42|167.34|167.37|167.29|22
1744617760000|2025-04-14 08:02:40|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|12
1744617770000|2025-04-14 08:02:50|167.52|167.44|167.57|167.49|167.57|167.49|167.47|167.44|275
1744617780000|2025-04-14 08:03:00|167.62|167.54|167.67|167.54|167.67|167.54|167.62|167.49|61
1744617790000|2025-04-14 08:03:10|167.72|167.59|167.67|167.59|167.72|167.64|167.67|167.59|19
1744617800000|2025-04-14 08:03:20|167.62|167.54|167.62|167.54|167.62|167.54|167.62|167.54|53
1744617810000|2025-04-14 08:03:30|167.67|167.59|167.67|167.59|167.67|167.59|167.67|167.59|7
1744617820000|2025-04-14 08:03:40|167.62|167.54|167.67|167.59|167.67|167.59|167.62|167.54|3
1744617830000|2025-04-14 08:03:50|167.62|167.54|167.62|167.54|167.62|167.54|167.57|167.49|46
1744617840000|2025-04-14 08:04:00|167.67|167.59|167.72|167.64|167.72|167.64|167.67|167.59|13
1744617850000|2025-04-14 08:04:10|167.77|167.59|167.77|167.64|167.77|167.64|167.72|167.59|25
1744617860000|2025-04-14 08:04:20|167.82|167.69|167.82|167.69|167.82|167.69|167.82|167.64|2
1744617870000|2025-04-14 08:04:30|167.77|167.74|167.87|167.79|167.87|167.79|167.77|167.74|24
1744617880000|2025-04-14 08:04:40|167.82|167.74|167.82|167.74|167.87|167.74|167.82|167.69|3283
1744617890000|2025-04-14 08:04:50|167.77|167.69|167.82|167.74|167.82|167.74|167.77|167.69|12
1744617900000|2025-04-14 08:05:00|167.87|167.79|167.87|167.79|167.92|167.79|167.87|167.74|99
1744617910000|2025-04-14 08:05:10|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|59
1744617920000|2025-04-14 08:05:20|168.02|167.89|167.97|167.89|168.02|167.89|167.97|167.89|26
1744617930000|2025-04-14 08:05:30|168.02|167.94|168.02|167.94|168.07|167.94|168.02|167.94|15
1744617940000|2025-04-14 08:05:40|167.97|167.84|167.82|167.74|167.97|167.84|167.82|167.69|50
1744617950000|2025-04-14 08:05:50|167.77|167.69|167.72|167.59|167.77|167.69|167.67|167.59|13
1744617960000|2025-04-14 08:06:00|167.67|167.64|167.82|167.74|167.82|167.74|167.67|167.59|40
1744617970000|2025-04-14 08:06:10|167.77|167.69|167.77|167.64|167.82|167.74|167.72|167.64|6
1744617980000|2025-04-14 08:06:20|167.72|167.69|167.72|167.64|167.72|167.69|167.67|167.59|0
1744617990000|2025-04-14 08:06:30|167.82|167.69|167.77|167.64|167.82|167.74|167.77|167.64|276
1744618000000|2025-04-14 08:06:40|167.72|167.69|167.67|167.59|167.77|167.69|167.67|167.59|5
1744618010000|2025-04-14 08:06:50|167.72|167.64|167.72|167.59|167.72|167.64|167.67|167.59|5
1744618020000|2025-04-14 08:07:00|167.67|167.64|167.62|167.54|167.72|167.64|167.62|167.54|2470
1744618030000|2025-04-14 08:07:10|167.67|167.59|167.62|167.54|167.67|167.59|167.62|167.54|0
1744618040000|2025-04-14 08:07:20|167.57|167.49|167.57|167.49|167.57|167.49|167.57|167.44|7
1744618050000|2025-04-14 08:07:30||167.44||167.49||167.49||167.44|2
1744618060000|2025-04-14 08:07:40|167.62|167.44|167.62|167.49|167.62|167.54|167.57|167.44|7
1744618070000|2025-04-14 08:07:50|167.67|167.54|167.67|167.59|167.72|167.59|167.62|167.54|169
1744618080000|2025-04-14 08:08:00|167.62|167.54|167.57|167.49|167.62|167.59|167.57|167.44|4
1744618090000|2025-04-14 08:08:10||167.44||167.49||167.49||167.44|1
1744618100000|2025-04-14 08:08:20|167.52|167.44|167.52|167.44|167.52|167.49|167.52|167.39|26
1744618110000|2025-04-14 08:08:30|167.47|167.39|167.47|167.39|167.52|167.44|167.47|167.34|8
1744618120000|2025-04-14 08:08:40|167.52|167.44|167.57|167.49|167.57|167.49|167.52|167.44|21
1744618130000|2025-04-14 08:08:50|167.62|167.54|167.57|167.49|167.62|167.54|167.57|167.49|152
1744618140000|2025-04-14 08:09:00|167.52|167.44|167.47|167.39|167.52|167.44|167.47|167.34|90
1744618150000|2025-04-14 08:09:10|167.52|167.44|167.52|167.39|167.52|167.44|167.52|167.39|5
1744618160000|2025-04-14 08:09:20|167.47|167.44|167.37|167.29|167.52|167.44|167.37|167.24|8
1744618170000|2025-04-14 08:09:30|167.42|167.34|167.37|167.29|167.42|167.34|167.32|167.24|170
1744618180000|2025-04-14 08:09:40|167.32|167.24|167.37|167.29|167.42|167.29|167.32|167.24|70
1744618190000|2025-04-14 08:09:50|167.42|167.34|167.37|167.29|167.42|167.34|167.37|167.24|152
1744618200000|2025-04-14 08:10:00|167.32|167.24|167.22|167.14|167.32|167.24|167.22|167.09|11
1744618210000|2025-04-14 08:10:10|167.12|167.04|167.12|167.04|167.17|167.09|167.12|167.04|14
1744618220000|2025-04-14 08:10:20||166.99||166.99||167.04||166.99|34
1744618230000|2025-04-14 08:10:30|167.07|167.04|167.07|166.99|167.12|167.04|167.07|166.99|33
1744618240000|2025-04-14 08:10:40||166.94||166.94||166.94||166.94|10
1744618250000|2025-04-14 08:10:50|167.02|166.99|167.07|166.99|167.07|166.99|167.02|166.94|13
1744618260000|2025-04-14 08:11:00|||||||||144
1744618270000|2025-04-14 08:11:10|167.12|166.94|167.02|166.89|167.12|166.94|167.02|166.89|12
1744618280000|2025-04-14 08:11:20|167.07|166.94|167.02|166.94|167.07|166.94|167.02|166.89|34
1744618290000|2025-04-14 08:11:30|167.07|166.99|167.02|166.94|167.07|166.99|167.02|166.89|191
1744618300000|2025-04-14 08:11:40|166.97|166.89|166.82|166.74|166.97|166.89|166.77|166.69|21
1744618310000|2025-04-14 08:11:50|166.77|166.69|166.62|166.54|166.82|166.74|166.62|166.54|94
1744618320000|2025-04-14 08:12:00|166.67|166.59|166.67|166.59|166.67|166.59|166.62|166.49|62
1744618330000|2025-04-14 08:12:10|166.72|166.54|166.72|166.64|166.72|166.64|166.67|166.54|63
1744618340000|2025-04-14 08:12:20|166.77|166.69|166.72|166.64|166.77|166.69|166.67|166.59|21
1744618350000|2025-04-14 08:12:30|166.67|166.59|166.72|166.64|166.72|166.64|166.67|166.59|0
1744618360000|2025-04-14 08:12:40|166.77|166.59|166.72|166.59|166.77|166.64|166.72|166.59|8
1744618370000|2025-04-14 08:12:50|166.67|166.64|166.67|166.59|166.72|166.64|166.62|166.54|162
1744618380000|2025-04-14 08:13:00|166.62|166.54|166.72|166.64|166.72|166.64|166.62|166.54|295
1744618390000|2025-04-14 08:13:10|166.77|166.59|166.82|166.74|166.82|166.74|166.77|166.59|38
1744618400000|2025-04-14 08:13:20|166.87||166.82||166.87||166.82||3
1744618410000|2025-04-14 08:13:30|166.87|166.79|166.87|166.79|166.87|166.79|166.82|166.74|3
1744618420000|2025-04-14 08:13:40|166.92||166.92||166.92||166.92||54
1744618430000|2025-04-14 08:13:50|166.97|166.84|166.97|166.89|166.97|166.89|166.92|166.84|9
1744618440000|2025-04-14 08:14:00|166.92|166.84|166.97|166.89|166.97|166.89|166.92|166.84|3
1744618450000|2025-04-14 08:14:10|166.92|166.84|166.87|166.79|166.97|166.84|166.87|166.79|13
1744618460000|2025-04-14 08:14:20|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|60
1744618470000|2025-04-14 08:14:30|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.84|87
1744618480000|2025-04-14 08:14:40|||||||||13
1744618490000|2025-04-14 08:14:50|||||||||177
1744618500000|2025-04-14 08:15:00|||||||||53
1744618510000|2025-04-14 08:15:10|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.89|16
1744618520000|2025-04-14 08:15:20|||||||||64
1744618540000|2025-04-14 08:15:40|167.02||167.02||167.02||167.02||4
1744618550000|2025-04-14 08:15:50|166.97|166.94|167.02|166.94|167.02|166.94|166.97|166.94|13
1744618560000|2025-04-14 08:16:00||166.89||166.94||166.94||166.89|0
1744618570000|2025-04-14 08:16:10|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.94|21
1744618580000|2025-04-14 08:16:20|167.12|167.04|167.12|167.04|167.12|167.04|167.02|166.94|16
1744618590000|2025-04-14 08:16:30|167.07|166.99|167.12|167.04|167.17|167.04|167.07|166.99|57
1744618600000|2025-04-14 08:16:40|167.17|167.09|167.17|167.09|167.22|167.09|167.12|167.09|1
1744618610000|2025-04-14 08:16:50|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.14|13
1744618620000|2025-04-14 08:17:00|167.27|167.09|167.22|167.09|167.27|167.09|167.17|167.09|11
1744618630000|2025-04-14 08:17:10|167.17|167.14|167.27|167.19|167.27|167.19|167.17|167.14|14
1744618640000|2025-04-14 08:17:20|167.32|167.14|167.32|167.19|167.32|167.24|167.32|167.14|50
1744618650000|2025-04-14 08:17:30||167.24||167.24||167.24||167.19|2
1744618660000|2025-04-14 08:17:40|167.27|167.19|167.27|167.14|167.27|167.24|167.22|167.14|7
1744618670000|2025-04-14 08:17:50|167.22|167.19|167.27|167.19|167.27|167.19|167.22|167.14|2
1744618680000|2025-04-14 08:18:00|167.22|167.14|167.22|167.14|167.27|167.19|167.22|167.14|6
1744618690000|2025-04-14 08:18:10|167.27|167.19|167.22|167.09|167.27|167.19|167.22|167.09|4
1744618700000|2025-04-14 08:18:20|167.27|167.14|167.22|167.14|167.27|167.14|167.22|167.14|1
1744618710000|2025-04-14 08:18:30|167.27|167.09|167.22|167.14|167.27|167.14|167.22|167.09|0
1744618720000|2025-04-14 08:18:40|167.17|167.09|167.17|167.09|167.22|167.09|167.12|167.04|0
1744618730000|2025-04-14 08:18:50||167.04||167.09||167.09||167.04|0
1744618740000|2025-04-14 08:19:00|167.12|167.04|167.12|167.04|167.12|167.09|167.12|167.04|0
1744618750000|2025-04-14 08:19:10|167.07|166.99|167.07|166.99|167.12|167.04|167.07|166.99|5
1744618760000|2025-04-14 08:19:20|167.02|166.94|166.97|166.89|167.02|166.99|166.97|166.89|0
1744618770000|2025-04-14 08:19:30|167.02|166.94|167.02|166.94|167.02|166.94|166.97|166.89|24
1744618780000|2025-04-14 08:19:40|167.07|166.99|167.02|166.94|167.07|166.99|167.02|166.94|8
1744618790000|2025-04-14 08:19:50|167.07|166.99|167.02|166.94|167.07|166.99|167.02|166.94|1
1744618800000|2025-04-14 08:20:00|166.97|166.89|167.02|166.89|167.07|166.94|166.97|166.89|139
1744618810000|2025-04-14 08:20:10|166.97|166.94|167.12|166.99|167.12|166.99|166.97|166.94|44
1744618820000|2025-04-14 08:20:20|167.07|167.04|167.22|167.09|167.22|167.09|167.07|167.04|499
1744618830000|2025-04-14 08:20:30|167.17|167.04|167.12|166.99|167.17|167.04|167.12|166.99|2
1744618840000|2025-04-14 08:20:40|167.07|167.04|167.07|166.94|167.12|167.04|167.07|166.94|8
1744618850000|2025-04-14 08:20:50|167.02|166.99|167.07|166.99|167.12|166.99|167.02|166.94|79
1744618860000|2025-04-14 08:21:00|167.02|166.89|167.07|166.94|167.07|166.99|167.02|166.89|9
1744618870000|2025-04-14 08:21:10|167.02|166.99|167.07|166.94|167.07|166.99|167.02|166.94|16
1744618880000|2025-04-14 08:21:20|167.12|166.99|167.12|166.99|167.12|167.04|167.12|166.94|2
1744618890000|2025-04-14 08:21:30||167.04||166.99||167.04||166.99|0
1744618900000|2025-04-14 08:21:40|167.07|166.94|167.07|166.94|167.07|166.94|167.07|166.94|0
1744618910000|2025-04-14 08:21:50||166.99||166.99||166.99||166.94|0
1744618920000|2025-04-14 08:22:00|167.12||167.12||167.12||167.12||5
1744618930000|2025-04-14 08:22:10|167.07|167.04|167.07|166.94|167.07|167.04|167.07|166.94|2
1744618950000|2025-04-14 08:22:30|167.02|166.89|167.07|166.99|167.07|166.99|167.02|166.89|60
1744618960000|2025-04-14 08:22:40|167.12|166.94|167.07|166.99|167.12|166.99|167.07|166.94|3
1744618970000|2025-04-14 08:22:50||166.94||166.94||166.99||166.94|3
1744618980000|2025-04-14 08:23:00||166.99||166.99||166.99||166.99|0
1744618990000|2025-04-14 08:23:10|167.02|166.94|167.07|166.94|167.07|166.94|166.97|166.89|29
1744619000000|2025-04-14 08:23:20|167.02|166.99|167.02|166.89|167.02|166.99|167.02|166.89|2
1744619010000|2025-04-14 08:23:30|167.07|166.94|167.07|166.94|167.07|166.94|167.07|166.94|0
1744619020000|2025-04-14 08:23:40|167.02|166.89|167.02|166.89|167.02|166.89|166.97|166.89|0
1744619040000|2025-04-14 08:24:00|167.07|166.94|167.02|166.94|167.07|166.94|167.02|166.89|8
1744619050000|2025-04-14 08:24:10|167.07|166.89|167.07|166.94|167.07|166.94|167.07|166.89|5
1744619060000|2025-04-14 08:24:20|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|7
1744619070000|2025-04-14 08:24:30|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|8
1744619080000|2025-04-14 08:24:40|167.22|167.09|167.17|167.09|167.22|167.09|167.17|167.09|1
1744619090000|2025-04-14 08:24:50||167.04||167.09||167.09||167.04|3
1744619100000|2025-04-14 08:25:00|167.22|167.04|167.27|167.14|167.27|167.14|167.22|167.04|5003
1744619110000|2025-04-14 08:25:10|167.22||167.27||167.27||167.22||13
1744619120000|2025-04-14 08:25:20|167.22|167.19|167.22|167.09|167.32|167.19|167.22|167.09|81
1744619130000|2025-04-14 08:25:30|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|1
1744619170000|2025-04-14 08:26:10|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|9
1744619180000|2025-04-14 08:26:20|167.07|166.94|167.12|166.99|167.12|167.04|167.07|166.94|54
1744619190000|2025-04-14 08:26:30|167.07|166.94|167.07|166.94|167.07|166.94|167.07|166.94|5
1744619200000|2025-04-14 08:26:40||166.99||166.94||166.99||166.94|7
1744619210000|2025-04-14 08:26:50|167.02|166.89|167.02|166.94|167.07|166.94|167.02|166.89|8
1744619220000|2025-04-14 08:27:00||166.89||166.89||166.89||166.89|7
1744619250000|2025-04-14 08:27:30||166.94||166.89||166.94||166.89|10
1744619260000|2025-04-14 08:27:40|166.97||166.97||166.97||166.97||1
1744619270000|2025-04-14 08:27:50|167.02||166.97||167.02||166.97||25
1744619280000|2025-04-14 08:28:00|167.07|166.94|167.02|166.89|167.07|166.94|167.02|166.89|20
1744619290000|2025-04-14 08:28:10|166.97||167.02||167.02||166.97||13
1744619300000|2025-04-14 08:28:20|167.07|166.94|167.02|166.89|167.07|166.94|167.02|166.89|3
1744619320000|2025-04-14 08:28:40|166.97||167.02||167.02||166.97||1
1744619330000|2025-04-14 08:28:50|||||||||1
1744619340000|2025-04-14 08:29:00|166.97||166.97||166.97||166.97||6
1744619350000|2025-04-14 08:29:10|167.02||167.02||167.02||167.02||1
1744619360000|2025-04-14 08:29:20|167.12|166.94|167.17|167.04|167.17|167.04|167.12|166.94|62
1744619380000|2025-04-14 08:29:40|167.22|167.09|167.17|167.04|167.22|167.09|167.17|167.04|2
1744619390000|2025-04-14 08:29:50|167.12||167.17||167.17||167.12||3
1744619400000|2025-04-14 08:30:00|167.12|166.99|167.12|166.99|167.12|167.04|167.12|166.99|2
1744619410000|2025-04-14 08:30:10|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|0
1744619420000|2025-04-14 08:30:20|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|0
1744619440000|2025-04-14 08:30:40|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|25
1744619460000|2025-04-14 08:31:00|167.32|167.19|167.32|167.19|167.32|167.24|167.32|167.19|4
1744619470000|2025-04-14 08:31:10|167.27||167.32||167.32||167.27||76
1744619480000|2025-04-14 08:31:20|167.27|167.14|167.22|167.14|167.27|167.14|167.22|167.14|5
1744619490000|2025-04-14 08:31:30|167.17|167.09|167.17|167.04|167.17|167.09|167.17|167.04|3
1744619500000|2025-04-14 08:31:40||167.09||167.04||167.09||167.04|0
1744619510000|2025-04-14 08:31:50|167.12|167.09|167.17|167.04|167.17|167.09|167.12|167.04|31
1744619530000|2025-04-14 08:32:10|167.12|166.99|167.07|166.94|167.12|166.99|167.02|166.94|4
1744619540000|2025-04-14 08:32:20|167.12|166.99|167.12|167.04|167.12|167.04|167.12|166.99|3
1744619550000|2025-04-14 08:32:30|167.17|166.99|167.22|167.14|167.22|167.14|167.17|166.99|10
1744619560000|2025-04-14 08:32:40|167.27||167.22||167.27||167.22||0
1744619570000|2025-04-14 08:32:50|167.27||167.22||167.27||167.22||0
1744619580000|2025-04-14 08:33:00|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|3
1744619590000|2025-04-14 08:33:10|167.22||167.22||167.22||167.22||4
1744619610000|2025-04-14 08:33:30|||||||||1
1744619620000|2025-04-14 08:33:40|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|2
1744619630000|2025-04-14 08:33:50|167.22|167.09|167.17|167.04|167.22|167.09|167.12|167.04|13
1744619640000|2025-04-14 08:34:00|167.12||167.17||167.17||167.12||0
1744619650000|2025-04-14 08:34:10|167.12|166.99|167.17|167.04|167.17|167.04|167.12|166.99|3
1744619670000|2025-04-14 08:34:30|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|9
1744619680000|2025-04-14 08:34:40||167.04||167.04||167.04||167.04|0
1744619690000|2025-04-14 08:34:50|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|97
1744619700000|2025-04-14 08:35:00|167.22||167.22||167.22||167.22||15
1744619710000|2025-04-14 08:35:10||167.14||167.14||167.14||167.14|0
1744619720000|2025-04-14 08:35:20|167.27|167.19|167.27|167.19|167.32|167.19|167.27|167.19|406
1744619730000|2025-04-14 08:35:30||167.14||167.14||167.14||167.14|10
1744619740000|2025-04-14 08:35:40|167.22||167.27||167.27||167.22||14
1744619750000|2025-04-14 08:35:50|167.32|167.19|167.37|167.29|167.37|167.29|167.32|167.19|26
1744619760000|2025-04-14 08:36:00|167.42|167.34|167.42|167.29|167.42|167.34|167.42|167.29|4
1744619770000|2025-04-14 08:36:10|167.37|167.24|167.37|167.29|167.37|167.29|167.37|167.24|1
1744619780000|2025-04-14 08:36:20|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|9
1744619790000|2025-04-14 08:36:30|167.37|167.29|167.37|167.29|167.42|167.29|167.37|167.24|134
1744619800000|2025-04-14 08:36:40||167.24||167.29||167.29||167.24|0
1744619810000|2025-04-14 08:36:50||167.24||167.24||167.24||167.24|0
1744619820000|2025-04-14 08:37:00|167.32||167.37||167.37||167.32||1
1744619830000|2025-04-14 08:37:10|167.42|167.29|167.42|167.34|167.42|167.34|167.42|167.29|3
1744619840000|2025-04-14 08:37:20|167.47||167.47||167.47||167.47||17
1744619850000|2025-04-14 08:37:30|167.42|167.39|167.52|167.39|167.52|167.39|167.42|167.34|5
1744619860000|2025-04-14 08:37:40|167.57|167.44|167.52|167.44|167.57|167.44|167.52|167.44|27
1744619870000|2025-04-14 08:37:50|167.57||167.52||167.57||167.52||12
1744619880000|2025-04-14 08:38:00|167.57|167.39|167.57|167.44|167.57|167.49|167.52|167.39|61
1744619890000|2025-04-14 08:38:10|167.52||167.57||167.57||167.52||50
1744619900000|2025-04-14 08:38:20|167.52|167.49|167.52|167.39|167.57|167.49|167.52|167.39|23
1744619910000|2025-04-14 08:38:30|167.47|167.44|167.42|167.29|167.52|167.44|167.42|167.29|157
1744619920000|2025-04-14 08:38:40|167.37||167.42||167.42||167.37||10
1744619930000|2025-04-14 08:38:50|167.37|167.34|167.37|167.24|167.37|167.34|167.37|167.24|3
1744619940000|2025-04-14 08:39:00|167.32||167.32||167.32||167.32||0
1744619950000|2025-04-14 08:39:10||167.19||167.19||167.19||167.19|1
1744619960000|2025-04-14 08:39:20|167.37|167.24|167.37|167.24|167.37|167.24|167.37|167.19|11
1744619970000|2025-04-14 08:39:30|167.32|167.29|167.32|167.24|167.32|167.29|167.32|167.19|0
1744619980000|2025-04-14 08:39:40|167.37|167.19|167.37|167.24|167.37|167.24|167.37|167.19|0
1744619990000|2025-04-14 08:39:50|167.32|167.19|167.32|167.19|167.32|167.24|167.32|167.19|7
1744620000000|2025-04-14 08:40:00||167.24||167.19||167.24||167.19|0
1744620010000|2025-04-14 08:40:10|167.37|167.24|167.37|167.24|167.37|167.24|167.37|167.19|15
1744620020000|2025-04-14 08:40:20|167.42|167.29|167.42|167.29|167.42|167.34|167.42|167.29|35
1744620040000|2025-04-14 08:40:40|167.37||167.37||167.37||167.37||0
1744620050000|2025-04-14 08:40:50|||||||||23
1744620060000|2025-04-14 08:41:00|167.32|167.19|167.32|167.19|167.32|167.24|167.32|167.19|54
1744620070000|2025-04-14 08:41:10|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|0
1744620080000|2025-04-14 08:41:20|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|21
1744620090000|2025-04-14 08:41:30|167.17|167.04|167.22|167.09|167.22|167.09|167.17|167.04|15
1744620110000|2025-04-14 08:41:50|167.17||167.22||167.22||167.17||2
1744620120000|2025-04-14 08:42:00||167.14||167.09||167.14||167.09|7
1744620130000|2025-04-14 08:42:10||167.14||167.09||167.14||167.09|0
1744620140000|2025-04-14 08:42:20|167.17||167.22||167.22||167.17||0
1744620150000|2025-04-14 08:42:30|167.17||167.22||167.22||167.17||16
1744620170000|2025-04-14 08:42:50||167.14||167.09||167.14||167.09|89
1744620180000|2025-04-14 08:43:00|167.17||167.22||167.22||167.17||22
1744620190000|2025-04-14 08:43:10|167.17||167.17||167.22||167.17||0
1744620200000|2025-04-14 08:43:20|167.22||167.17||167.22||167.17||1
1744620210000|2025-04-14 08:43:30|167.22|167.04|167.17|167.04|167.22|167.04|167.17|167.04|72
1744620220000|2025-04-14 08:43:40||167.09||167.09||167.09||167.09|0
1744620240000|2025-04-14 08:44:00|167.12|167.04|167.12|167.04|167.17|167.04|167.12|167.04|9
1744620260000|2025-04-14 08:44:20|167.17|167.09|167.17|167.04|167.22|167.09|167.17|167.04|4
1744620280000|2025-04-14 08:44:40|167.22|167.09|167.22|167.09|167.22|167.09|167.22|167.09|1
1744620300000|2025-04-14 08:45:00|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|0
1744620310000|2025-04-14 08:45:10|167.12|166.99|167.12|166.99|167.12|166.99|167.12|166.99|0
1744620320000|2025-04-14 08:45:20|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|4
1744620330000|2025-04-14 08:45:30||167.09||167.09||167.09||167.04|1
1744620340000|2025-04-14 08:45:40||167.04||167.04||167.04||167.04|0
1744620350000|2025-04-14 08:45:50|167.12||167.17||167.17||167.12||0
1744620370000|2025-04-14 08:46:10|167.27|167.09|167.27|167.14|167.27|167.19|167.27|167.09|16
1744620380000|2025-04-14 08:46:20|167.22||167.27||167.27||167.22||0
1744620390000|2025-04-14 08:46:30|167.22|167.09|167.22|167.09|167.22|167.09|167.17|167.09|2
1744620400000|2025-04-14 08:46:40|167.17|167.04|167.17|167.09|167.17|167.09|167.17|167.04|1
1744620410000|2025-04-14 08:46:50||167.04||167.04||167.04||167.04|0
1744620420000|2025-04-14 08:47:00|167.12|167.09|167.12|167.04|167.12|167.09|167.12|167.04|1
1744620430000|2025-04-14 08:47:10|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.94|1
1744620440000|2025-04-14 08:47:20|167.12|167.04|167.17|167.09|167.17|167.09|167.12|167.04|19
1744620450000|2025-04-14 08:47:30|167.22|167.14|167.22|167.14|167.27|167.14|167.22|167.14|0
1744620460000|2025-04-14 08:47:40|167.27|167.09|167.22|167.09|167.27|167.09|167.22|167.09|2
1744620470000|2025-04-14 08:47:50||167.14||167.09||167.14||167.09|0
1744620480000|2025-04-14 08:48:00||167.14||167.09||167.14||167.09|0
1744620490000|2025-04-14 08:48:10|167.27|167.14|167.27|167.14|167.27|167.19|167.22|167.14|8
1744620500000|2025-04-14 08:48:20|167.32|167.19|167.32|167.24|167.32|167.24|167.32|167.19|4
1744620510000|2025-04-14 08:48:30|167.37||167.37||167.37||167.37||0
1744620520000|2025-04-14 08:48:40||167.29||167.24||167.29||167.24|11
1744620530000|2025-04-14 08:48:50||167.29||167.29||167.29||167.29|0
1744620540000|2025-04-14 08:49:00|167.42||167.42||167.42||167.42||5
1744620560000|2025-04-14 08:49:20||167.34||167.29||167.34||167.29|0
1744620580000|2025-04-14 08:49:40|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|77
1744620590000|2025-04-14 08:49:50|||||||||62
1744620600000|2025-04-14 08:50:00||167.19||167.19||167.19||167.19|87
1744620610000|2025-04-14 08:50:10||167.24||167.24||167.24||167.24|0
1744620620000|2025-04-14 08:50:20||167.19||167.24||167.24||167.19|7
1744620630000|2025-04-14 08:50:30|167.27|167.19|167.27|167.14|167.27|167.19|167.27|167.14|13
1744620650000|2025-04-14 08:50:50|167.22|167.19|167.22|167.14|167.22|167.19|167.22|167.14|0
1744620660000|2025-04-14 08:51:00|167.17|167.09|167.17|167.04|167.17|167.09|167.12|167.04|35
1744620670000|2025-04-14 08:51:10|167.12|166.99|167.12|166.99|167.17|167.04|167.07|166.94|5
1744620690000|2025-04-14 08:51:30||167.04||167.04||167.04||166.99|0
1744620700000|2025-04-14 08:51:40|167.07|166.99|167.12|167.04|167.12|167.04|167.07|166.99|32
1744620710000|2025-04-14 08:51:50|167.17||167.12||167.17||167.12||2
1744620730000|2025-04-14 08:52:10|167.07|166.99|167.07|166.99|167.12|167.04|167.07|166.99|9
1744620740000|2025-04-14 08:52:20|167.12||167.12||167.12||167.12||3
1744620750000|2025-04-14 08:52:30|167.07|167.04|167.12|166.99|167.12|167.04|167.07|166.99|8
1744620760000|2025-04-14 08:52:40|167.17|167.04|167.12|167.04|167.17|167.04|167.12|167.04|0
1744620770000|2025-04-14 08:52:50|167.17|167.09|167.17|167.09|167.17|167.09|167.12|167.09|3
1744620780000|2025-04-14 08:53:00|167.12|167.04|167.12|166.99|167.17|167.04|167.12|166.99|6
1744620790000|2025-04-14 08:53:10|167.07|167.04|167.12|167.04|167.12|167.04|167.07|166.99|0
1744620800000|2025-04-14 08:53:20|167.17|167.09|167.17|167.09|167.17|167.09|167.12|167.04|27
1744620810000|2025-04-14 08:53:30|167.12|167.04|167.17|167.04|167.17|167.04|167.12|167.04|8
1744620820000|2025-04-14 08:53:40|167.12|167.09|167.17|167.09|167.17|167.09|167.12|167.09|5
1744620850000|2025-04-14 08:54:10|167.22|167.14|167.22|167.14|167.22|167.14|167.17|167.09|24
1744620860000|2025-04-14 08:54:20|167.27|167.19|167.27|167.19|167.32|167.24|167.27|167.19|24
1744620880000|2025-04-14 08:54:40|167.32||167.32||167.32||167.32||6
1744620890000|2025-04-14 08:54:50|167.27||167.27||167.32||167.27||0
1744620900000|2025-04-14 08:55:00|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.14|2
1744620910000|2025-04-14 08:55:10|167.17|167.09|167.17|167.09|167.17|167.14|167.17|167.09|2
1744620920000|2025-04-14 08:55:20||167.04||167.09||167.09||167.04|2
1744620930000|2025-04-14 08:55:30|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.14|3
1744620940000|2025-04-14 08:55:40|167.27|167.19|167.22|167.14|167.27|167.19|167.22|167.14|13
1744620960000|2025-04-14 08:56:00|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.04|65
1744620970000|2025-04-14 08:56:10|167.12|167.04|167.12|166.99|167.17|167.04|167.07|166.99|7
1744620980000|2025-04-14 08:56:20|167.07|166.94|167.02|166.89|167.12|166.99|167.02|166.89|25
1744620990000|2025-04-14 08:56:30|166.97|166.94|166.97|166.89|167.02|166.94|166.97|166.89|24
1744621000000|2025-04-14 08:56:40|167.02|166.94|167.02|166.89|167.02|166.94|166.97|166.89|6
1744621010000|2025-04-14 08:56:50|166.97|166.94|167.02|166.94|167.02|166.94|166.97|166.94|2
1744621020000|2025-04-14 08:57:00|167.07|166.99|167.02|166.94|167.07|166.99|167.02|166.94|3
1744621030000|2025-04-14 08:57:10|167.07|166.89|167.02|166.94|167.07|166.94|167.02|166.89|8
1744621040000|2025-04-14 08:57:20|167.07|166.89|167.02|166.94|167.07|166.94|166.97|166.89|9
1744621050000|2025-04-14 08:57:30|166.97|166.89|167.02|166.89|167.02|166.94|166.97|166.89|12
1744621060000|2025-04-14 08:57:40|166.97|166.94|167.02|166.94|167.02|166.94|166.97|166.89|18
1744621070000|2025-04-14 08:57:50||166.89||166.94||166.94||166.89|9
1744621080000|2025-04-14 08:58:00|166.97|166.89|167.02|166.89|167.02|166.94|166.97|166.89|15
1744621090000|2025-04-14 08:58:10|166.97||166.97||167.02||166.97||7
1744621100000|2025-04-14 08:58:20|167.02||166.97||167.02||166.97||6
1744621110000|2025-04-14 08:58:30|167.02|166.94|167.02|166.94|167.02|166.94|166.97|166.89|33
1744621120000|2025-04-14 08:58:40||166.89||166.94||166.94||166.89|18
1744621140000|2025-04-14 08:59:00||166.89||166.89||166.94||166.89|6
1744621150000|2025-04-14 08:59:10|166.97|166.94|167.02|166.94|167.02|166.94|166.97|166.89|21
1744621170000|2025-04-14 08:59:30|167.07|166.99|167.02|166.94|167.07|166.99|167.02|166.94|46
1744621180000|2025-04-14 08:59:40|167.12|166.99|167.12|167.04|167.12|167.04|167.12|166.99|3
1744621200000|2025-04-14 09:00:00|167.17|167.09|167.17|167.09|167.22|167.14|167.17|167.09|19
1744621210000|2025-04-14 09:00:10|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|24
1744621220000|2025-04-14 09:00:20|167.32|167.19|167.32|167.24|167.32|167.24|167.32|167.19|25
1744621230000|2025-04-14 09:00:30||167.19||167.24||167.24||167.19|163
1744621240000|2025-04-14 09:00:40|167.37|167.19|167.32|167.24|167.37|167.24|167.32|167.19|483
1744621250000|2025-04-14 09:00:50|||||||||87
1744621260000|2025-04-14 09:01:00|167.37|167.29|167.32|167.24|167.37|167.29|167.32|167.24|434
1744621270000|2025-04-14 09:01:10|||||||||229
1744621280000|2025-04-14 09:01:20|||||||||52
1744621290000|2025-04-14 09:01:30|||||||||18
1744621300000|2025-04-14 09:01:40||167.19||167.24||167.24||167.19|34
1744621320000|2025-04-14 09:02:00|||||||||1
1744621340000|2025-04-14 09:02:20|||||||||24
1744621350000|2025-04-14 09:02:30|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.19|18
1744621380000|2025-04-14 09:03:00|167.22|167.14|167.27|167.19|167.27|167.19|167.22|167.14|31
1744621400000|2025-04-14 09:03:20|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|15
1744621410000|2025-04-14 09:03:30|||||||||72
1744621420000|2025-04-14 09:03:40|||||||||45
1744621430000|2025-04-14 09:03:50|||||||||81
1744621440000|2025-04-14 09:04:00|167.37|167.29|167.52|167.39|167.52|167.39|167.37|167.29|313
1744621450000|2025-04-14 09:04:10|||||||||1
1744621460000|2025-04-14 09:04:20|167.47|167.34|167.47|167.34|167.52|167.34|167.42|167.34|34
1744621470000|2025-04-14 09:04:30|167.42||167.42||167.47||167.42||0
1744621480000|2025-04-14 09:04:40|||||||||1
1744621490000|2025-04-14 09:04:50|167.37|167.24|167.42|167.29|167.42|167.29|167.37|167.24|17
1744621500000|2025-04-14 09:05:00|167.37|167.34|167.42|167.34|167.42|167.34|167.37|167.34|5
1744621520000|2025-04-14 09:05:20|167.47|167.39|167.47|167.34|167.47|167.39|167.42|167.34|19
1744621540000|2025-04-14 09:05:40||167.39||167.39||167.39||167.34|18
1744621550000|2025-04-14 09:05:50|167.42|167.34|167.42|167.34|167.47|167.34|167.42|167.34|14
1744621570000|2025-04-14 09:06:10|167.47||167.42||167.47||167.42||1
1744621580000|2025-04-14 09:06:20|167.47|167.39|167.52|167.44|167.52|167.44|167.47|167.39|8
1744621590000|2025-04-14 09:06:30|167.57|167.49|167.62|167.54|167.62|167.54|167.57|167.49|33
1744621600000|2025-04-14 09:06:40|167.57|167.49|167.62|167.49|167.62|167.49|167.57|167.49|15
1744621610000|2025-04-14 09:06:50|167.57|167.54|167.67|167.59|167.67|167.59|167.57|167.54|9
1744621620000|2025-04-14 09:07:00|167.62|167.54|167.57|167.49|167.67|167.54|167.57|167.49|85
1744621630000|2025-04-14 09:07:10|167.62||167.57||167.62||167.57||484
1744621660000|2025-04-14 09:07:40|167.52|167.44|167.57|167.49|167.57|167.49|167.52|167.44|28
1744621670000|2025-04-14 09:07:50|167.62||167.57||167.62||167.57||0
1744621680000|2025-04-14 09:08:00|167.62||167.57||167.62||167.57||61
1744621690000|2025-04-14 09:08:10|167.62||167.57||167.62||167.57||10
1744621700000|2025-04-14 09:08:20|167.62|167.54|167.62|167.54|167.62|167.54|167.62|167.54|12
1744621720000|2025-04-14 09:08:40|167.67||167.67||167.67||167.67||27
1744621730000|2025-04-14 09:08:50|167.62|167.59|167.62|167.54|167.67|167.59|167.62|167.54|18
1744621750000|2025-04-14 09:09:10|||||||||2
1744621760000|2025-04-14 09:09:20|167.57|167.49|167.62|167.49|167.62|167.49|167.57|167.49|82
1744621770000|2025-04-14 09:09:30|167.57|167.44|167.52|167.44|167.57|167.44|167.52|167.44|17
1744621780000|2025-04-14 09:09:40|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|3
1744621790000|2025-04-14 09:09:50|167.52|167.44|167.42|167.34|167.52|167.44|167.42|167.34|6
1744621800000|2025-04-14 09:10:00|167.47|167.39|167.37|167.29|167.47|167.39|167.37|167.29|2
1744621810000|2025-04-14 09:10:10|167.42|167.24|167.37|167.29|167.42|167.29|167.32|167.24|14
1744621820000|2025-04-14 09:10:20|167.32|167.24|167.32|167.24|167.32|167.24|167.27|167.19|35
1744621840000|2025-04-14 09:10:40|167.27|167.19|167.32|167.24|167.32|167.24|167.27|167.19|87
1744621850000|2025-04-14 09:10:50|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|14
1744621860000|2025-04-14 09:11:00|167.42|167.24|167.37|167.29|167.42|167.29|167.37|167.24|14
1744621870000|2025-04-14 09:11:10|167.42||167.37||167.42||167.37||0
1744621880000|2025-04-14 09:11:20|167.42||167.42||167.42||167.37||0
1744621890000|2025-04-14 09:11:30||167.34||167.29||167.34||167.29|3
1744621900000|2025-04-14 09:11:40||167.34||167.29||167.34||167.29|7
1744621910000|2025-04-14 09:11:50|167.47|167.34|167.42|167.34|167.47|167.39|167.42|167.29|134
1744621920000|2025-04-14 09:12:00|||||||||15
1744621930000|2025-04-14 09:12:10|167.47|167.39|167.57|167.44|167.57|167.44|167.47|167.39|3
1744621940000|2025-04-14 09:12:20|167.52|167.49|167.57|167.49|167.57|167.49|167.52|167.44|19
1744621950000|2025-04-14 09:12:30|167.67|167.54|167.67|167.54|167.67|167.54|167.62|167.54|180
1744621960000|2025-04-14 09:12:40|167.62||167.62||167.62||167.62||0
1744621970000|2025-04-14 09:12:50|||||||||7
1744621980000|2025-04-14 09:13:00|167.67||167.62||167.67||167.62||45
1744621990000|2025-04-14 09:13:10|167.57|167.49|167.62|167.49|167.62|167.54|167.57|167.49|29
1744622000000|2025-04-14 09:13:20|167.57|167.44|167.52|167.44|167.57|167.44|167.52|167.44|16
1744622010000|2025-04-14 09:13:30|167.47|167.39|167.42|167.34|167.47|167.39|167.42|167.34|4
1744622020000|2025-04-14 09:13:40|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|10
1744622030000|2025-04-14 09:13:50|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|9
1744622040000|2025-04-14 09:14:00|167.47|167.39|167.37|167.29|167.47|167.39|167.32|167.24|85
1744622060000|2025-04-14 09:14:20|167.42|167.34|167.42|167.34|167.42|167.34|167.42|167.34|15
1744622070000|2025-04-14 09:14:30|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|5
1744622080000|2025-04-14 09:14:40|167.42||167.37||167.42||167.37||0
1744622100000|2025-04-14 09:15:00|167.42|167.34|167.42|167.34|167.42|167.34|167.42|167.34|18
1744622110000|2025-04-14 09:15:10|167.37|167.29|167.42|167.34|167.42|167.34|167.37|167.29|129
1744622120000|2025-04-14 09:15:20|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|5
1744622130000|2025-04-14 09:15:30||167.34||167.34||167.34||167.34|6
1744622140000|2025-04-14 09:15:40|167.42||167.47||167.47||167.42||1097
1744622150000|2025-04-14 09:15:50|167.52|167.39|167.52|167.44|167.52|167.44|167.52|167.39|81
1744622160000|2025-04-14 09:16:00|167.57|167.39|167.57|167.49|167.57|167.49|167.52|167.39|55
1744622180000|2025-04-14 09:16:20|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|1
1744622190000|2025-04-14 09:16:30|167.57|167.49|167.57|167.49|167.57|167.49|167.52|167.44|65
1744622200000|2025-04-14 09:16:40|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|6
1744622210000|2025-04-14 09:16:50|167.57||167.52||167.57||167.52||0
1744622240000|2025-04-14 09:17:20||167.39||167.39||167.39||167.39|58
1744622250000|2025-04-14 09:17:30|167.47|167.44|167.42|167.34|167.47|167.44|167.42|167.34|35
1744622260000|2025-04-14 09:17:40|167.37|167.29|167.32|167.24|167.42|167.29|167.32|167.24|9
1744622270000|2025-04-14 09:17:50|167.37|167.19|167.32|167.24|167.37|167.24|167.27|167.19|16
1744622280000|2025-04-14 09:18:00|167.27|167.19|167.22|167.14|167.27|167.24|167.22|167.14|11
1744622290000|2025-04-14 09:18:10|167.27|167.09|167.22|167.09|167.27|167.09|167.17|167.09|7
1744622300000|2025-04-14 09:18:20|167.17||167.17||167.17||167.17||0
1744622310000|2025-04-14 09:18:30|167.22|167.04|167.17|167.09|167.22|167.14|167.17|167.04|9
1744622320000|2025-04-14 09:18:40|167.22|167.14|167.22|167.09|167.22|167.14|167.17|167.09|2
1744622330000|2025-04-14 09:18:50|167.17|167.04|167.12|167.04|167.22|167.04|167.12|167.04|46
1744622340000|2025-04-14 09:19:00|167.07|166.99|167.12|167.04|167.17|167.09|167.07|166.99|88
1744622350000|2025-04-14 09:19:10|167.07|166.99|167.12|167.04|167.12|167.04|167.07|166.99|1
1744622360000|2025-04-14 09:19:20|167.17|166.99|167.12|166.99|167.17|166.99|167.12|166.99|1
1744622370000|2025-04-14 09:19:30|167.07|167.04|167.12|167.04|167.12|167.04|167.07|167.04|65
1744622380000|2025-04-14 09:19:40|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.99|4
1744622390000|2025-04-14 09:19:50|167.12|167.04|167.17|167.04|167.17|167.09|167.12|166.99|48
1744622400000|2025-04-14 09:20:00|167.22|167.09|167.22|167.09|167.22|167.14|167.22|167.09|7
1744622410000|2025-04-14 09:20:10||167.14||167.14||167.14||167.14|0
1744622420000|2025-04-14 09:20:20|167.27|167.19|167.27|167.19|167.32|167.19|167.27|167.19|57
1744622440000|2025-04-14 09:20:40|167.22|167.14|167.27|167.19|167.27|167.19|167.22|167.14|61
1744622450000|2025-04-14 09:20:50|167.22|167.14|167.27|167.19|167.27|167.19|167.22|167.14|613
1744622460000|2025-04-14 09:21:00|167.32||167.32||167.32||167.27||8
1744622470000|2025-04-14 09:21:10|167.27||167.32||167.32||167.27||0
1744622480000|2025-04-14 09:21:20|167.27|167.24|167.27|167.14|167.27|167.24|167.22|167.14|30
1744622490000|2025-04-14 09:21:30||167.19||167.19||167.19||167.19|4
1744622500000|2025-04-14 09:21:40|167.32|167.24|167.27|167.19|167.32|167.24|167.27|167.19|28
1744622520000|2025-04-14 09:22:00|167.32|167.24|167.37|167.29|167.37|167.29|167.27|167.24|23
1744622530000|2025-04-14 09:22:10|167.32|167.24|167.42|167.34|167.42|167.34|167.32|167.24|11
1744622540000|2025-04-14 09:22:20|167.47||167.47||167.47||167.42||0
1744622550000|2025-04-14 09:22:30|167.42||167.42||167.47||167.42||0
1744622570000|2025-04-14 09:22:50|167.47|167.39|167.47|167.34|167.52|167.44|167.47|167.34|68
1744622580000|2025-04-14 09:23:00|167.42|167.39|167.47|167.39|167.47|167.39|167.42|167.34|22
1744622590000|2025-04-14 09:23:10|||||||||17
1744622600000|2025-04-14 09:23:20|167.42|167.34|167.37|167.29|167.47|167.34|167.37|167.24|1
1744622610000|2025-04-14 09:23:30|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|0
1744622620000|2025-04-14 09:23:40|167.27|167.19|167.22|167.14|167.27|167.19|167.22|167.14|12
1744622630000|2025-04-14 09:23:50|167.27|167.19|167.27|167.14|167.27|167.19|167.22|167.14|42
1744622640000|2025-04-14 09:24:00|167.22|167.19|167.17|167.09|167.22|167.19|167.17|167.09|11
1744622650000|2025-04-14 09:24:10|167.07|166.99|167.12|167.04|167.12|167.04|167.07|166.99|53
1744622660000|2025-04-14 09:24:20|167.17|167.09|167.12|167.04|167.22|167.14|167.12|167.04|37
1744622670000|2025-04-14 09:24:30|167.17||167.12||167.17||167.12||16
1744622680000|2025-04-14 09:24:40|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.99|12
1744622690000|2025-04-14 09:24:50|167.02|166.94|167.02|166.94|167.02|166.94|166.97|166.89|112
1744622700000|2025-04-14 09:25:00|166.97|166.89|166.97|166.89|167.02|166.94|166.97|166.89|222
1744622710000|2025-04-14 09:25:10|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.74|263
1744622720000|2025-04-14 09:25:20|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|128
1744622730000|2025-04-14 09:25:30|166.92|166.74|166.87|166.79|166.92|166.79|166.87|166.74|137
1744622740000|2025-04-14 09:25:40|166.92|166.84|166.97|166.89|166.97|166.89|166.87|166.79|115
1744622750000|2025-04-14 09:25:50||166.84||166.84||166.89||166.84|3
1744622760000|2025-04-14 09:26:00|167.02|166.89|167.02|166.89|167.02|166.94|166.97|166.89|14
1744622770000|2025-04-14 09:26:10|166.97|166.94|166.92|166.84|166.97|166.94|166.92|166.84|15
1744622780000|2025-04-14 09:26:20|||||||||3
1744622790000|2025-04-14 09:26:30|166.87|166.79|166.92|166.79|166.92|166.84|166.87|166.79|15
1744622800000|2025-04-14 09:26:40|166.87|166.84|166.92|166.84|166.92|166.84|166.87|166.84|0
1744622810000|2025-04-14 09:26:50|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.74|57
1744622820000|2025-04-14 09:27:00|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.79|4
1744622840000|2025-04-14 09:27:20|166.87|166.79|166.92|166.79|166.92|166.84|166.87|166.79|5
1744622850000|2025-04-14 09:27:30|166.87|166.84|166.87|166.79|166.87|166.84|166.87|166.74|12
1744622860000|2025-04-14 09:27:40|166.82|166.74|166.82|166.74|166.87|166.74|166.82|166.74|1
1744622870000|2025-04-14 09:27:50|166.77|166.69|166.87|166.79|166.87|166.79|166.77|166.69|58
1744622890000|2025-04-14 09:28:10||166.74||166.74||166.74||166.74|15
1744622900000|2025-04-14 09:28:20|166.82|166.79|166.87|166.79|166.87|166.79|166.82|166.74|23
1744622910000|2025-04-14 09:28:30||166.74||166.74||166.79||166.74|19
1744622920000|2025-04-14 09:28:40|166.82||166.87||166.87||166.82||27
1744622930000|2025-04-14 09:28:50||166.79||166.79||166.79||166.74|73
1744622940000|2025-04-14 09:29:00|166.92|166.74|166.87|166.79|166.92|166.79|166.82|166.74|128
1744622970000|2025-04-14 09:29:30|166.82|166.74|166.72|166.64|166.82|166.74|166.72|166.64|28
1744622980000|2025-04-14 09:29:40|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|9
1744622990000|2025-04-14 09:29:50|166.72|166.64|166.77|166.69|166.77|166.69|166.72|166.64|7
1744623000000|2025-04-14 09:30:00|166.72|166.64|166.72|166.64|166.77|166.69|166.72|166.64|10
1744623010000|2025-04-14 09:30:10|166.77|166.69|166.82|166.74|166.82|166.74|166.77|166.69|111
1744623030000|2025-04-14 09:30:30|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|55
1744623040000|2025-04-14 09:30:40|166.92|166.84|166.92|166.84|166.92|166.84|166.87|166.79|136
1744623050000|2025-04-14 09:30:50|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|68
1744623060000|2025-04-14 09:31:00|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.79|164
1744623070000|2025-04-14 09:31:10|166.97|166.89|166.97|166.84|166.97|166.89|166.97|166.84|42
1744623080000|2025-04-14 09:31:20|166.92|166.89|166.92|166.79|166.97|166.89|166.92|166.79|33
1744623090000|2025-04-14 09:31:30||166.84||166.84||166.84||166.79|1
1744623100000|2025-04-14 09:31:40||166.79||166.79||166.79||166.79|9
1744623110000|2025-04-14 09:31:50||166.84||166.84||166.84||166.84|0
1744623120000|2025-04-14 09:32:00|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.84|36
1744623130000|2025-04-14 09:32:10|167.02|166.94|167.02|166.94|167.02|166.94|166.97|166.89|37
1744623140000|2025-04-14 09:32:20|167.07||167.07||167.07||167.02||14
1744623150000|2025-04-14 09:32:30|167.02|166.99|167.07|166.99|167.07|166.99|167.02|166.99|1
1744623160000|2025-04-14 09:32:40||166.94||166.99||166.99||166.94|7
1744623170000|2025-04-14 09:32:50|167.02|166.94|167.02|166.94|167.02|166.99|167.02|166.94|12
1744623190000|2025-04-14 09:33:10|166.97|166.89|167.02|166.94|167.02|166.94|166.97|166.89|100
1744623200000|2025-04-14 09:33:20|167.07|166.99|166.97|166.89|167.07|166.99|166.97|166.89|119
1744623210000|2025-04-14 09:33:30|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.79|72
1744623230000|2025-04-14 09:33:50|166.87|166.79|166.87|166.79|166.92|166.84|166.87|166.79|39
1744623240000|2025-04-14 09:34:00|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|65
1744623250000|2025-04-14 09:34:10|166.87|166.79|166.97|166.84|166.97|166.84|166.87|166.79|140
1744623260000|2025-04-14 09:34:20|166.92|166.79|166.87|166.79|166.97|166.79|166.87|166.79|239
1744623270000|2025-04-14 09:34:30|166.92|166.84|166.87|166.79|166.92|166.84|166.87|166.79|15
1744623280000|2025-04-14 09:34:40|166.82|166.74|166.82|166.69|166.87|166.74|166.82|166.69|3
1744623290000|2025-04-14 09:34:50||166.74||166.74||166.74||166.74|0
1744623300000|2025-04-14 09:35:00||166.69||166.74||166.74||166.69|51
1744623310000|2025-04-14 09:35:10|||||||||50
1744623320000|2025-04-14 09:35:20|||||||||2
1744623330000|2025-04-14 09:35:30|166.87||166.82||166.87||166.82||145
1744623340000|2025-04-14 09:35:40|||||||||1
1744623360000|2025-04-14 09:36:00|166.77|166.69|166.77|166.69|166.82|166.74|166.77|166.64|38
1744623370000|2025-04-14 09:36:10|166.82||166.77||166.82||166.77||0
1744623380000|2025-04-14 09:36:20|166.82||166.77||166.82||166.77||0
1744623390000|2025-04-14 09:36:30|166.72|166.64|166.67|166.59|166.72|166.64|166.67|166.59|163
1744623400000|2025-04-14 09:36:40|166.72||166.72||166.72||166.67||1
1744623410000|2025-04-14 09:36:50|166.67|166.54|166.62|166.54|166.67|166.54|166.62|166.54|4
1744623420000|2025-04-14 09:37:00||166.49||166.54||166.54||166.49|7
1744623430000|2025-04-14 09:37:10|166.57|166.49|166.57|166.49|166.62|166.49|166.57|166.49|132
1744623440000|2025-04-14 09:37:20|166.52|166.44|166.52|166.44|166.57|166.44|166.52|166.44|18
1744623450000|2025-04-14 09:37:30|166.57|166.49|166.57|166.44|166.57|166.49|166.52|166.44|103
1744623460000|2025-04-14 09:37:40|166.52|166.49|166.57|166.49|166.57|166.49|166.52|166.49|0
1744623480000|2025-04-14 09:38:00|166.52|166.44|166.57|166.49|166.57|166.49|166.52|166.44|132
1744623490000|2025-04-14 09:38:10|||||||||24
1744623510000|2025-04-14 09:38:30|||||||||2
1744623520000|2025-04-14 09:38:40|166.62|166.54|166.62|166.49|166.62|166.54|166.57|166.49|9
1744623530000|2025-04-14 09:38:50|166.57||166.62||166.62||166.57||0
1744623540000|2025-04-14 09:39:00|166.57|166.54|166.62|166.49|166.62|166.54|166.57|166.49|7
1744623550000|2025-04-14 09:39:10|166.57||166.57||166.57||166.57||18
1744623560000|2025-04-14 09:39:20|166.52|166.44|166.52|166.44|166.52|166.44|166.47|166.39|61
1744623570000|2025-04-14 09:39:30|166.47|166.39|166.52|166.44|166.52|166.44|166.47|166.39|24
1744623580000|2025-04-14 09:39:40|166.47|166.39|166.37|166.29|166.47|166.39|166.37|166.29|18
1744623590000|2025-04-14 09:39:50|166.42|166.34|166.42|166.34|166.42|166.34|166.37|166.29|56
1744623600000|2025-04-14 09:40:00|166.37|166.29|166.27|166.19|166.37|166.29|166.27|166.19|33
1744623610000|2025-04-14 09:40:10|166.32|166.24|166.27|166.19|166.32|166.24|166.27|166.19|15
1744623620000|2025-04-14 09:40:20|166.32|166.24|166.32|166.24|166.32|166.24|166.27|166.19|8
1744623630000|2025-04-14 09:40:30||166.19||166.24||166.24||166.19|293
1744623640000|2025-04-14 09:40:40|166.27|166.19|166.32|166.24|166.32|166.24|166.27|166.19|13
1744623650000|2025-04-14 09:40:50|166.27|166.19|166.32|166.24|166.32|166.24|166.27|166.19|18
1744623660000|2025-04-14 09:41:00|166.37|166.29|166.37|166.29|166.37|166.29|166.32|166.24|11
1744623670000|2025-04-14 09:41:10|166.42||166.42||166.42||166.42||6
1744623680000|2025-04-14 09:41:20|166.37|166.34|166.42|166.34|166.42|166.34|166.37|166.34|1
1744623690000|2025-04-14 09:41:30|166.37|166.29|166.42|166.29|166.42|166.34|166.37|166.29|14
1744623700000|2025-04-14 09:41:40|166.37|166.34|166.42|166.34|166.42|166.34|166.37|166.34|2
1744623710000|2025-04-14 09:41:50|166.37|166.29|166.37|166.29|166.42|166.29|166.37|166.29|6
1744623720000|2025-04-14 09:42:00||166.24||166.29||166.29||166.24|6
1744623730000|2025-04-14 09:42:10|166.42||166.37||166.42||166.37||8
1744623770000|2025-04-14 09:42:50||166.24||166.29||166.29||166.24|603
1744623780000|2025-04-14 09:43:00|||||||||52
1744623790000|2025-04-14 09:43:10|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|7107
1744623800000|2025-04-14 09:43:20|166.37|166.29|166.37|166.29|166.37|166.29|166.32|166.29|14
1744623810000|2025-04-14 09:43:30|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|15
1744623820000|2025-04-14 09:43:40|166.37|166.29|166.32|166.24|166.37|166.29|166.32|166.24|61
1744623830000|2025-04-14 09:43:50|166.37||166.32||166.37||166.32||6
1744623850000|2025-04-14 09:44:10|166.37||166.32||166.37||166.32||59
1744623860000|2025-04-14 09:44:20|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.24|15
1744623870000|2025-04-14 09:44:30|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|10
1744623890000|2025-04-14 09:44:50|166.37||166.32||166.37||166.32||4
1744623900000|2025-04-14 09:45:00|166.37|166.29|166.32|166.24|166.37|166.29|166.32|166.24|8
1744623910000|2025-04-14 09:45:10|166.37||166.37||166.37||166.32||33
1744623920000|2025-04-14 09:45:20|166.42|166.29|166.32|166.24|166.42|166.34|166.32|166.24|26
1744623930000|2025-04-14 09:45:30|166.37|166.29|166.37|166.24|166.37|166.29|166.37|166.24|6
1744623940000|2025-04-14 09:45:40|166.32|166.19|166.27|166.19|166.32|166.19|166.27|166.19|192
1744623950000|2025-04-14 09:45:50|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|3
1744623960000|2025-04-14 09:46:00|166.27|166.19|166.32|166.19|166.32|166.19|166.27|166.19|14
1744623970000|2025-04-14 09:46:10|166.27|166.24|166.27|166.19|166.27|166.24|166.27|166.19|3
1744623980000|2025-04-14 09:46:20|166.22|166.14|166.22|166.14|166.22|166.14|166.22|166.14|70
1744624000000|2025-04-14 09:46:40||166.09||166.14||166.14||166.09|16
1744624010000|2025-04-14 09:46:50||166.09||166.14||166.14||166.09|1
1744624020000|2025-04-14 09:47:00|166.27|166.19|166.22|166.14|166.27|166.19|166.17|166.09|45
1744624030000|2025-04-14 09:47:10|166.17|166.09|166.22|166.09|166.22|166.09|166.17|166.09|11
1744624040000|2025-04-14 09:47:20|166.17|166.14|166.22|166.14|166.22|166.14|166.17|166.14|3
1744624050000|2025-04-14 09:47:30||166.09||166.14||166.14||166.09|26
1744624060000|2025-04-14 09:47:40||166.09||166.14||166.14||166.09|7
1744624070000|2025-04-14 09:47:50|166.27|166.09|166.22|166.14|166.27|166.19|166.22|166.09|76
1744624080000|2025-04-14 09:48:00||166.09||166.14||166.14||166.09|12
1744624090000|2025-04-14 09:48:10|166.17|166.09|166.22|166.14|166.22|166.14|166.17|166.09|363
1744624100000|2025-04-14 09:48:20|166.17|166.09|166.22|166.09|166.22|166.09|166.17|166.09|5
1744624110000|2025-04-14 09:48:30|166.17|166.14|166.22|166.09|166.22|166.14|166.17|166.09|6
1744624120000|2025-04-14 09:48:40|166.17|166.14|166.22|166.14|166.22|166.14|166.17|166.09|24
1744624130000|2025-04-14 09:48:50||166.09||166.14||166.14||166.09|6
1744624140000|2025-04-14 09:49:00|166.27||166.22||166.27||166.22||15
1744624150000|2025-04-14 09:49:10|166.27|166.19|166.27|166.19|166.27|166.19|166.27|166.19|15
1744624160000|2025-04-14 09:49:20|||||||||2
1744624170000|2025-04-14 09:49:30|166.22|166.14|166.27|166.14|166.27|166.19|166.22|166.14|2
1744624180000|2025-04-14 09:49:40||166.19||166.14||166.19||166.14|55
1744624190000|2025-04-14 09:49:50|166.22|166.19|166.22|166.14|166.22|166.19|166.22|166.14|6
1744624200000|2025-04-14 09:50:00|166.27|166.19|166.27|166.19|166.27|166.19|166.27|166.14|54
1744624210000|2025-04-14 09:50:10|166.22|166.14|166.27|166.19|166.27|166.19|166.22|166.14|26
1744624220000|2025-04-14 09:50:20|166.32|166.14|166.32|166.19|166.32|166.24|166.32|166.14|19
1744624230000|2025-04-14 09:50:30|166.27|166.14|166.22|166.14|166.27|166.14|166.22|166.14|0
1744624240000|2025-04-14 09:50:40|166.17|166.09|166.17|166.09|166.22|166.09|166.17|166.09|111
1744624250000|2025-04-14 09:50:50|166.22|166.14|166.22|166.14|166.22|166.14|166.22|166.09|8
1744624260000|2025-04-14 09:51:00||166.09||166.14||166.14||166.09|0
1744624280000|2025-04-14 09:51:20||166.09||166.14||166.14||166.09|50
1744624290000|2025-04-14 09:51:30|166.27|166.09|166.27|166.14|166.27|166.19|166.27|166.09|7
1744624300000|2025-04-14 09:51:40|166.22|166.19|166.37|166.29|166.37|166.29|166.22|166.14|149
1744624310000|2025-04-14 09:51:50|166.42|166.34|166.47|166.39|166.47|166.39|166.42|166.34|97
1744624320000|2025-04-14 09:52:00|166.42|166.34|166.42|166.34|166.42|166.34|166.37|166.29|3
1744624330000|2025-04-14 09:52:10|166.37|166.29|166.42|166.29|166.42|166.34|166.37|166.29|11
1744624340000|2025-04-14 09:52:20|166.37||166.37||166.37||166.37||0
1744624350000|2025-04-14 09:52:30||166.24||166.29||166.29||166.24|78
1744624360000|2025-04-14 09:52:40|166.42|166.34|166.47|166.34|166.47|166.34|166.42|166.34|9
1744624370000|2025-04-14 09:52:50||166.39||166.39||166.39||166.34|0
1744624380000|2025-04-14 09:53:00|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|13
1744624390000|2025-04-14 09:53:10||166.29||166.34||166.34||166.29|0
1744624400000|2025-04-14 09:53:20|166.47|166.29|166.52|166.44|166.52|166.44|166.47|166.29|22
1744624420000|2025-04-14 09:53:40|166.57|166.39|166.52|166.44|166.57|166.44|166.52|166.39|19
1744624430000|2025-04-14 09:53:50||166.39||166.44||166.44||166.39|3
1744624440000|2025-04-14 09:54:00|166.57|166.49|166.52|166.44|166.57|166.49|166.52|166.44|35
1744624470000|2025-04-14 09:54:30|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|15
1744624480000|2025-04-14 09:54:40|166.52|166.44|166.52|166.44|166.52|166.44|166.47|166.44|32
1744624490000|2025-04-14 09:54:50|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|4
1744624500000|2025-04-14 09:55:00|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|7
1744624510000|2025-04-14 09:55:10|166.47|166.39|166.52|166.44|166.52|166.44|166.47|166.39|21
1744624530000|2025-04-14 09:55:30|||||||||1
1744624540000|2025-04-14 09:55:40|166.47|166.39|166.47|166.39|166.52|166.39|166.47|166.39|37
1744624570000|2025-04-14 09:56:10|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|15
1744624580000|2025-04-14 09:56:20|166.57|166.49|166.57|166.49|166.62|166.49|166.57|166.49|33
1744624590000|2025-04-14 09:56:30|166.52|166.44|166.52|166.39|166.57|166.44|166.52|166.39|19
1744624600000|2025-04-14 09:56:40||166.44||166.44||166.44||166.44|0
1744624610000|2025-04-14 09:56:50|166.47|166.39|166.52|166.44|166.52|166.44|166.47|166.39|5
1744624620000|2025-04-14 09:57:00|166.47|166.39|166.47|166.39|166.52|166.44|166.47|166.39|108
1744624630000|2025-04-14 09:57:10|166.52||166.52||166.52||166.52||3
1744624640000|2025-04-14 09:57:20||166.44||166.44||166.44||166.39|3
1744624650000|2025-04-14 09:57:30|166.57||166.57||166.57||166.57||13
1744624660000|2025-04-14 09:57:40|166.52||166.52||166.52||166.52||0
1744624670000|2025-04-14 09:57:50|166.57||166.57||166.57||166.57||20
1744624680000|2025-04-14 09:58:00|166.52|166.39|166.47|166.39|166.52|166.39|166.47|166.39|1
1744624690000|2025-04-14 09:58:10|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|3
1744624700000|2025-04-14 09:58:20||166.39||166.39||166.39||166.39|0
1744624710000|2025-04-14 09:58:30||166.44||166.44||166.44||166.39|3
1744624720000|2025-04-14 09:58:40||166.39||166.39||166.44||166.39|0
1744624730000|2025-04-14 09:58:50||166.44||166.44||166.44||166.44|0
1744624740000|2025-04-14 09:59:00||166.39||166.44||166.44||166.39|13
1744624750000|2025-04-14 09:59:10|166.57|166.49|166.57|166.49|166.57|166.49|166.57|166.49|44
1744624760000|2025-04-14 09:59:20|166.62|166.54|166.57|166.49|166.62|166.54|166.57|166.44|14
1744624770000|2025-04-14 09:59:30|||||||||1
1744624800000|2025-04-14 10:00:00|166.52|166.44|166.52|166.44|166.52|166.49|166.52|166.44|0
1744624810000|2025-04-14 10:00:10|166.57|166.49|166.62|166.54|166.62|166.54|166.57|166.49|14
1744624820000|2025-04-14 10:00:20|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|16
1744624830000|2025-04-14 10:00:30|166.67|166.59|166.67|166.59|166.72|166.64|166.67|166.59|14
1744624840000|2025-04-14 10:00:40|166.62|166.54|166.62|166.54|166.62|166.54|166.62|166.54|1
1744624850000|2025-04-14 10:00:50|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.49|10
1744624860000|2025-04-14 10:01:00|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|2
1744624870000|2025-04-14 10:01:10|166.62|166.54|166.57|166.49|166.62|166.54|166.57|166.49|0
1744624880000|2025-04-14 10:01:20|166.62|166.54|166.52|166.44|166.62|166.54|166.52|166.44|7
1744624900000|2025-04-14 10:01:40|166.47|166.39|166.57|166.44|166.57|166.44|166.47|166.39|41
1744624910000|2025-04-14 10:01:50|166.62|166.49|166.57|166.49|166.62|166.54|166.57|166.44|134
1744624920000|2025-04-14 10:02:00|166.62|166.44|166.62|166.49|166.62|166.54|166.62|166.44|4
1744624930000|2025-04-14 10:02:10||166.54||166.54||166.54||166.49|2
1744624940000|2025-04-14 10:02:20|||||||||19
1744624950000|2025-04-14 10:02:30|166.57|166.49|166.57|166.49|166.57|166.54|166.57|166.49|15
1744624960000|2025-04-14 10:02:40|166.62|166.54|166.62|166.54|166.67|166.59|166.62|166.49|16
1744624970000|2025-04-14 10:02:50|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|2
1744624980000|2025-04-14 10:03:00|166.72|166.64|166.67|166.59|166.72|166.64|166.67|166.59|32
1744624990000|2025-04-14 10:03:10|166.72|166.64|166.72|166.64|166.77|166.64|166.72|166.64|21
1744625000000|2025-04-14 10:03:20|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.64|3
1744625010000|2025-04-14 10:03:30|166.82|166.74|166.82|166.74|166.87|166.74|166.82|166.74|8
1744625020000|2025-04-14 10:03:40|166.87|166.79|166.97|166.89|166.97|166.89|166.87|166.79|45
1744625030000|2025-04-14 10:03:50|167.02|166.94|167.02|166.94|167.02|166.94|167.02|166.94|4
1744625040000|2025-04-14 10:04:00|167.07|166.99|167.02|166.89|167.07|166.99|167.02|166.89|13
1744625050000|2025-04-14 10:04:10|166.97|166.84|166.92|166.84|166.97|166.84|166.92|166.84|5
1744625060000|2025-04-14 10:04:20|166.97|166.89|166.92|166.84|166.97|166.89|166.92|166.84|136
1744625070000|2025-04-14 10:04:30|166.97|166.79|166.87|166.79|166.97|166.79|166.87|166.79|140
1744625080000|2025-04-14 10:04:40||166.74||166.79||166.79||166.74|9
1744625090000|2025-04-14 10:04:50|||||||||115
1744625100000|2025-04-14 10:05:00||166.74||166.79||166.79||166.74|76
1744625110000|2025-04-14 10:05:10||166.74||166.79||166.79||166.74|63
1744625120000|2025-04-14 10:05:20|166.82|166.74|166.82|166.74|166.87|166.74|166.82|166.69|16
1744625130000|2025-04-14 10:05:30|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.74|17
1744625150000|2025-04-14 10:05:50|166.82|166.74|166.87|166.74|166.87|166.74|166.82|166.74|33
1744625160000|2025-04-14 10:06:00|166.82|166.79|166.77|166.69|166.82|166.79|166.77|166.69|0
1744625170000|2025-04-14 10:06:10|166.72|166.64|166.77|166.69|166.77|166.69|166.72|166.64|3
1744625180000|2025-04-14 10:06:20|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|0
1744625210000|2025-04-14 10:06:50|||||||||21
1744625220000|2025-04-14 10:07:00|166.77|166.69|166.77|166.69|166.82|166.74|166.77|166.69|11
1744625230000|2025-04-14 10:07:10|166.82||166.77||166.82||166.77||12
1744625250000|2025-04-14 10:07:30|166.82|166.74|166.77|166.69|166.82|166.74|166.77|166.69|3
1744625260000|2025-04-14 10:07:40|166.72|166.59|166.72|166.64|166.72|166.64|166.72|166.59|21
1744625270000|2025-04-14 10:07:50|166.77|166.59|166.72|166.59|166.77|166.69|166.72|166.59|53
1744625280000|2025-04-14 10:08:00|166.67|166.64|166.67|166.59|166.67|166.64|166.67|166.54|29
1744625290000|2025-04-14 10:08:10||166.54||166.54||166.59||166.54|0
1744625310000|2025-04-14 10:08:30||166.59||166.59||166.59||166.59|0
1744625330000|2025-04-14 10:08:50|166.62|166.54|166.62|166.49|166.62|166.59|166.62|166.49|10
1744625340000|2025-04-14 10:09:00|166.57|166.54|166.57|166.49|166.57|166.54|166.57|166.49|5
1744625360000|2025-04-14 10:09:20||166.44||166.44||166.49||166.44|2
1744625370000|2025-04-14 10:09:30||166.49||166.49||166.49||166.44|1
1744625380000|2025-04-14 10:09:40|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.39|11
1744625400000|2025-04-14 10:10:00|||||||||4
1744625410000|2025-04-14 10:10:10|166.57|166.49|166.62|166.54|166.62|166.54|166.57|166.44|33
1744625470000|2025-04-14 10:11:10|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|29
1744625490000|2025-04-14 10:11:30|166.72||166.72||166.72||166.72||21
1744625500000|2025-04-14 10:11:40|166.67|166.64|166.67|166.59|166.67|166.64|166.67|166.59|11
1744625520000|2025-04-14 10:12:00||166.54||166.59||166.59||166.54|1
1744625530000|2025-04-14 10:12:10|166.62|166.54|166.57|166.49|166.62|166.54|166.57|166.49|63
1744625560000|2025-04-14 10:12:40|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|22
1744625570000|2025-04-14 10:12:50|166.57|166.49|166.57|166.44|166.57|166.49|166.57|166.44|7
1744625580000|2025-04-14 10:13:00||166.49||166.49||166.49||166.44|3
1744625600000|2025-04-14 10:13:20|166.62|166.54|166.57|166.49|166.62|166.54|166.57|166.49|69
1744625610000|2025-04-14 10:13:30||166.44||166.49||166.49||166.44|3
1744625620000|2025-04-14 10:13:40|166.62||166.62||166.62||166.62||9
1744625630000|2025-04-14 10:13:50||166.54||166.54||166.54||166.49|0
1744625640000|2025-04-14 10:14:00|166.67||166.62||166.67||166.62||23
1744625650000|2025-04-14 10:14:10||166.49||166.54||166.54||166.49|3
1744625680000|2025-04-14 10:14:40|||||||||17
1744625700000|2025-04-14 10:15:00|166.57|166.49|166.57|166.49|166.57|166.54|166.57|166.49|1
1744625710000|2025-04-14 10:15:10|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|19
1744625720000|2025-04-14 10:15:20|166.47|166.39|166.52|166.44|166.52|166.44|166.47|166.39|29
1744625740000|2025-04-14 10:15:40|166.57|166.49|166.57|166.49|166.57|166.49|166.52|166.49|25
1744625750000|2025-04-14 10:15:50||166.44||166.49||166.49||166.44|24
1744625760000|2025-04-14 10:16:00||166.44||166.44||166.49||166.44|2
1744625770000|2025-04-14 10:16:10|166.52|166.49|166.52|166.44|166.52|166.49|166.52|166.44|11
1744625780000|2025-04-14 10:16:20|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|50
1744625790000|2025-04-14 10:16:30|166.52|166.44|166.52|166.39|166.52|166.44|166.52|166.39|14
1744625800000|2025-04-14 10:16:40|||||||||16
1744625810000|2025-04-14 10:16:50|166.47||166.47||166.47||166.47||1
1744625820000|2025-04-14 10:17:00||166.34||166.39||166.39||166.34|12
1744625830000|2025-04-14 10:17:10|166.52||166.52||166.52||166.47||76
1744625840000|2025-04-14 10:17:20|166.47||166.47||166.47||166.47||0
1744625880000|2025-04-14 10:18:00|166.52||166.52||166.52||166.52||14
1744625890000|2025-04-14 10:18:10|166.47|166.44|166.57|166.44|166.57|166.49|166.47|166.44|32
1744625900000|2025-04-14 10:18:20||166.49||166.49||166.49||166.44|0
1744625920000|2025-04-14 10:18:40|166.62|166.54|166.62|166.49|166.62|166.54|166.62|166.49|17
1744625930000|2025-04-14 10:18:50|166.57|166.54|166.62|166.54|166.62|166.54|166.57|166.54|21
1744625940000|2025-04-14 10:19:00|166.67|166.59|166.67|166.54|166.67|166.59|166.67|166.54|7
1744625950000|2025-04-14 10:19:10|166.62|166.59|166.62|166.54|166.62|166.59|166.62|166.49|11
1744625970000|2025-04-14 10:19:30|||||||||17
1744625980000|2025-04-14 10:19:40|||||||||1100
1744625990000|2025-04-14 10:19:50||166.49||166.54||166.54||166.49|17
1744626010000|2025-04-14 10:20:10|166.57|166.49|166.57|166.49|166.57|166.49|166.57|166.49|1
1744626020000|2025-04-14 10:20:20|166.52|166.44|166.52|166.39|166.52|166.44|166.52|166.39|1
1744626040000|2025-04-14 10:20:40|166.47|166.34|166.37|166.29|166.47|166.39|166.37|166.29|3
1744626050000|2025-04-14 10:20:50||166.24||166.29||166.29||166.24|0
1744626060000|2025-04-14 10:21:00|166.32|166.24|166.37|166.24|166.37|166.29|166.32|166.24|29
1744626070000|2025-04-14 10:21:10||166.29||166.29||166.29||166.24|0
1744626080000|2025-04-14 10:21:20|166.42|166.24|166.37|166.29|166.42|166.34|166.37|166.24|43
1744626090000|2025-04-14 10:21:30|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|1
1744626100000|2025-04-14 10:21:40|166.37||166.37||166.37||166.37||20
1744626110000|2025-04-14 10:21:50|166.32||166.32||166.32||166.32||0
1744626130000|2025-04-14 10:22:10|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.29|4
1744626140000|2025-04-14 10:22:20||166.24||166.29||166.29||166.24|0
1744626180000|2025-04-14 10:23:00|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|6
1744626190000|2025-04-14 10:23:10|166.37|166.29|166.37|166.29|166.42|166.29|166.37|166.29|7
1744626210000|2025-04-14 10:23:30|||||||||1
1744626220000|2025-04-14 10:23:40|166.32|166.24|166.32|166.24|166.37|166.24|166.32|166.24|10
1744626240000|2025-04-14 10:24:00|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.24|21
1744626250000|2025-04-14 10:24:10||166.24||166.29||166.29||166.24|3
1744626260000|2025-04-14 10:24:20|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|12
1744626270000|2025-04-14 10:24:30|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.29|6
1744626290000|2025-04-14 10:24:50|166.32|166.24|166.37|166.24|166.37|166.29|166.32|166.24|19
1744626300000|2025-04-14 10:25:00|166.32|166.19|166.32|166.24|166.32|166.24|166.27|166.19|4
1744626310000|2025-04-14 10:25:10||166.19||166.24||166.24||166.19|3
1744626320000|2025-04-14 10:25:20||166.19||166.24||166.24||166.19|0
1744626330000|2025-04-14 10:25:30||166.19||166.19||166.24||166.19|0
1744626340000|2025-04-14 10:25:40|166.27|166.24|166.32|166.24|166.32|166.24|166.27|166.24|11
1744626350000|2025-04-14 10:25:50|166.37|166.29|166.37|166.24|166.37|166.29|166.37|166.24|107
1744626360000|2025-04-14 10:26:00|166.32||166.32||166.32||166.32||0
1744626370000|2025-04-14 10:26:10|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.24|8
1744626380000|2025-04-14 10:26:20||166.24||166.24||166.24||166.24|3
1744626390000|2025-04-14 10:26:30|166.42|166.29|166.42|166.34|166.42|166.34|166.42|166.29|31
1744626400000|2025-04-14 10:26:40|166.37|166.29|166.32|166.19|166.37|166.29|166.32|166.19|248
1744626410000|2025-04-14 10:26:50||166.24||166.24||166.24||166.24|0
1744626420000|2025-04-14 10:27:00|166.37|166.29|166.37|166.29|166.37|166.29|166.32|166.24|6
1744626430000|2025-04-14 10:27:10|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|3
1744626440000|2025-04-14 10:27:20|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|4
1744626460000|2025-04-14 10:27:40|166.52|166.44|166.52|166.39|166.52|166.44|166.52|166.39|25
1744626470000|2025-04-14 10:27:50||166.44||166.44||166.44||166.44|0
1744626480000|2025-04-14 10:28:00|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|2
1744626490000|2025-04-14 10:28:10||166.34||166.34||166.34||166.34|5
1744626500000|2025-04-14 10:28:20||166.39||166.39||166.39||166.34|2
1744626520000|2025-04-14 10:28:40|166.42|166.34|166.42|166.34|166.42|166.39|166.42|166.34|2
1744626540000|2025-04-14 10:29:00|166.37|166.29|166.37|166.29|166.37|166.34|166.37|166.29|0
1744626550000|2025-04-14 10:29:10|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|18
1744626570000|2025-04-14 10:29:30|166.27|166.19|166.27|166.19|166.27|166.19|166.27|166.19|1
1744626580000|2025-04-14 10:29:40|166.32||166.27||166.32||166.27||7
1744626600000|2025-04-14 10:30:00|166.32|166.24|166.32|166.24|166.32|166.24|166.32|166.24|7
1744626610000|2025-04-14 10:30:10|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.29|0
1744626620000|2025-04-14 10:30:20|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|30
1744626630000|2025-04-14 10:30:30|166.47|166.39|166.47|166.39|166.52|166.39|166.47|166.39|33
1744626660000|2025-04-14 10:31:00|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|5
1744626670000|2025-04-14 10:31:10||166.39||166.39||166.39||166.39|2
1744626680000|2025-04-14 10:31:20|166.57|166.44|166.52|166.44|166.57|166.44|166.52|166.44|8
1744626690000|2025-04-14 10:31:30|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|13
1744626730000|2025-04-14 10:32:10|166.52|166.44|166.52|166.39|166.52|166.44|166.52|166.39|9
1744626740000|2025-04-14 10:32:20||166.44||166.39||166.44||166.39|4
1744626760000|2025-04-14 10:32:40||166.44||166.39||166.44||166.39|2
1744626770000|2025-04-14 10:32:50||166.44||166.44||166.44||166.44|0
1744626790000|2025-04-14 10:33:10|166.57|166.49|166.57|166.49|166.57|166.49|166.57|166.49|8
1744626830000|2025-04-14 10:33:50|166.62|166.54|166.57|166.49|166.62|166.54|166.57|166.49|82
1744626890000|2025-04-14 10:34:50|||||||||6
1744626900000|2025-04-14 10:35:00|166.52|166.44|166.57|166.49|166.57|166.49|166.52|166.44|6
1744626920000|2025-04-14 10:35:20||166.44||166.49||166.49||166.44|13
1744626930000|2025-04-14 10:35:30|166.62|166.44|166.57|166.49|166.62|166.54|166.57|166.44|55
1744626940000|2025-04-14 10:35:40|166.62||166.62||166.62||166.62||3
1744626950000|2025-04-14 10:35:50|166.57|166.54|166.62|166.54|166.62|166.54|166.57|166.54|2
1744626980000|2025-04-14 10:36:20|166.67||166.62||166.67||166.62||3
1744626990000|2025-04-14 10:36:30|166.67|166.59|166.67|166.54|166.67|166.59|166.62|166.54|2
1744627000000|2025-04-14 10:36:40|166.62|166.49|166.62|166.54|166.62|166.54|166.57|166.49|10
1744627010000|2025-04-14 10:36:50||166.49||166.49||166.49||166.49|0
1744627020000|2025-04-14 10:37:00||166.54||166.54||166.54||166.54|0
1744627050000|2025-04-14 10:37:30|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|8
1744627060000|2025-04-14 10:37:40|||||||||6
1744627070000|2025-04-14 10:37:50|166.72|166.64|166.72|166.64|166.72|166.64|166.67|166.64|7
1744627080000|2025-04-14 10:38:00|||||||||1
1744627090000|2025-04-14 10:38:10|||||||||51
1744627100000|2025-04-14 10:38:20|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|19
1744627110000|2025-04-14 10:38:30|||||||||2
1744627120000|2025-04-14 10:38:40|166.82||166.77||166.82||166.77||3
1744627130000|2025-04-14 10:38:50|166.72|166.64|166.77|166.69|166.77|166.69|166.72|166.64|7
1744627140000|2025-04-14 10:39:00|166.82|166.64|166.82|166.69|166.82|166.69|166.82|166.64|12
1744627150000|2025-04-14 10:39:10|||||||||1
1744627160000|2025-04-14 10:39:20|166.77|166.74|166.77|166.69|166.77|166.74|166.77|166.69|5
1744627170000|2025-04-14 10:39:30|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|13
1744627180000|2025-04-14 10:39:40|166.87||166.87||166.87||166.87||4
1744627190000|2025-04-14 10:39:50||166.79||166.79||166.79||166.79|1
1744627200000|2025-04-14 10:40:00|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|6
1744627210000|2025-04-14 10:40:10|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|2
1744627220000|2025-04-14 10:40:20|||||||||2
1744627230000|2025-04-14 10:40:30|166.82|166.74|166.87|166.79|166.87|166.79|166.82|166.74|22
1744627240000|2025-04-14 10:40:40|||||||||62
1744627250000|2025-04-14 10:40:50|||||||||1
1744627260000|2025-04-14 10:41:00|166.82|166.74|166.87|166.79|166.87|166.79|166.82|166.74|11
1744627270000|2025-04-14 10:41:10|166.82|166.74|166.87|166.74|166.87|166.79|166.82|166.74|13
1744627280000|2025-04-14 10:41:20||166.79||166.74||166.79||166.74|2
1744627290000|2025-04-14 10:41:30|166.82|166.79|166.87|166.79|166.87|166.79|166.82|166.74|12
1744627300000|2025-04-14 10:41:40|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.69|11
1744627310000|2025-04-14 10:41:50|166.77|166.69|166.82|166.74|166.82|166.74|166.77|166.69|4
1744627340000|2025-04-14 10:42:20|||||||||6
1744627350000|2025-04-14 10:42:30||166.69||166.74||166.74||166.69|7
1744627360000|2025-04-14 10:42:40|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|16
1744627370000|2025-04-14 10:42:50|||||||||1
1744627380000|2025-04-14 10:43:00|||||||||1
1744627390000|2025-04-14 10:43:10|||||||||34
1744627400000|2025-04-14 10:43:20|||||||||3
1744627420000|2025-04-14 10:43:40|||||||||1
1744627430000|2025-04-14 10:43:50||166.74||166.79||166.79||166.74|21
1744627450000|2025-04-14 10:44:10|||||||||1
1744627460000|2025-04-14 10:44:20|||||||||1
1744627470000|2025-04-14 10:44:30|||||||||3
1744627480000|2025-04-14 10:44:40|166.82|166.74|166.77|166.69|166.82|166.74|166.77|166.69|12
1744627500000|2025-04-14 10:45:00|||||||||20
1744627530000|2025-04-14 10:45:30|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.69|8
1744627540000|2025-04-14 10:45:40|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.74|9
1744627550000|2025-04-14 10:45:50|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.74|2
1744627560000|2025-04-14 10:46:00|166.82|166.74|166.82|166.69|166.82|166.79|166.77|166.69|7
1744627570000|2025-04-14 10:46:10|166.77||166.77||166.77||166.77||1
1744627590000|2025-04-14 10:46:30|166.82|166.74|166.82|166.69|166.82|166.74|166.82|166.69|6
1744627600000|2025-04-14 10:46:40||166.74||166.74||166.74||166.69|1
1744627610000|2025-04-14 10:46:50||166.69||166.69||166.69||166.69|3
1744627620000|2025-04-14 10:47:00||166.74||166.74||166.74||166.69|0
1744627630000|2025-04-14 10:47:10||166.69||166.74||166.74||166.69|10
1744627640000|2025-04-14 10:47:20|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.74|16
1744627650000|2025-04-14 10:47:30|||||||||1
1744627660000|2025-04-14 10:47:40|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|30
1744627680000|2025-04-14 10:48:00|166.82|166.74|166.82|166.69|166.82|166.74|166.82|166.69|23
1744627690000|2025-04-14 10:48:10|166.77||166.77||166.82||166.77||9
1744627700000|2025-04-14 10:48:20|||||||||12
1744627710000|2025-04-14 10:48:30|||||||||1
1744627720000|2025-04-14 10:48:40|||||||||1
1744627730000|2025-04-14 10:48:50|166.82|166.74|166.82|166.69|166.82|166.74|166.82|166.69|15
1744627740000|2025-04-14 10:49:00||166.74||166.74||166.74||166.69|1
1744627750000|2025-04-14 10:49:10|||||||||1
1744627760000|2025-04-14 10:49:20|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|20
1744627770000|2025-04-14 10:49:30|||||||||7
1744627780000|2025-04-14 10:49:40|||||||||1
1744627790000|2025-04-14 10:49:50|||||||||1
1744627800000|2025-04-14 10:50:00|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|2
1744627810000|2025-04-14 10:50:10|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.74|15
1744627820000|2025-04-14 10:50:20||166.74||166.74||166.74||166.74|3
1744627830000|2025-04-14 10:50:30|166.82|166.79|166.77|166.69|166.82|166.79|166.77|166.69|86
1744627870000|2025-04-14 10:51:10|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|37
1744627880000|2025-04-14 10:51:20||166.59||166.64||166.64||166.59|5
1744627890000|2025-04-14 10:51:30|166.67|166.59|166.67|166.59|166.72|166.64|166.67|166.59|1
1744627900000|2025-04-14 10:51:40|166.62|166.54|166.62|166.54|166.67|166.54|166.62|166.54|90
1744627910000|2025-04-14 10:51:50|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|12
1744627940000|2025-04-14 10:52:20|166.62|166.54|166.62|166.54|166.62|166.54|166.62|166.54|12
1744627950000|2025-04-14 10:52:30|166.57|166.49|166.62|166.49|166.62|166.49|166.57|166.49|20
1744627960000|2025-04-14 10:52:40||166.54||166.54||166.54||166.54|0
1744627980000|2025-04-14 10:53:00|||||||||3
1744627990000|2025-04-14 10:53:10|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.54|5
1744628010000|2025-04-14 10:53:30|||||||||2
1744628020000|2025-04-14 10:53:40|||||||||1
1744628030000|2025-04-14 10:53:50|||||||||1
1744628040000|2025-04-14 10:54:00|||||||||1
1744628050000|2025-04-14 10:54:10|||||||||1
1744628060000|2025-04-14 10:54:20|||||||||1
1744628070000|2025-04-14 10:54:30|||||||||1
1744628080000|2025-04-14 10:54:40||166.49||166.54||166.54||166.49|7
1744628090000|2025-04-14 10:54:50|166.67|166.49|166.67|166.59|166.67|166.59|166.67|166.49|76
1744628100000|2025-04-14 10:55:00|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|41
1744628110000|2025-04-14 10:55:10|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|28
1744628120000|2025-04-14 10:55:20|||||||||1
1744628130000|2025-04-14 10:55:30|||||||||2
1744628140000|2025-04-14 10:55:40|166.72|166.64|166.62|166.54|166.72|166.64|166.62|166.54|168
1744628160000|2025-04-14 10:56:00|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|21
1744628180000|2025-04-14 10:56:20|||||||||55
1744628190000|2025-04-14 10:56:30|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|26
1744628200000|2025-04-14 10:56:40|||||||||1
1744628210000|2025-04-14 10:56:50|||||||||13
1744628220000|2025-04-14 10:57:00|||||||||1
1744628230000|2025-04-14 10:57:10|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|27
1744628240000|2025-04-14 10:57:20|||||||||24
1744628250000|2025-04-14 10:57:30||166.64||166.64||166.64||166.64|0
1744628260000|2025-04-14 10:57:40||166.69||166.64||166.69||166.64|1
1744628270000|2025-04-14 10:57:50|166.72||166.72||166.77||166.72||12
1744628280000|2025-04-14 10:58:00|||||||||12
1744628290000|2025-04-14 10:58:10|166.77|166.69|166.82|166.69|166.82|166.74|166.72|166.64|66
1744628300000|2025-04-14 10:58:20||166.74||166.74||166.74||166.74|16
1744628310000|2025-04-14 10:58:30|||||||||2
1744628320000|2025-04-14 10:58:40|||||||||1
1744628330000|2025-04-14 10:58:50|||||||||1
1744628340000|2025-04-14 10:59:00||166.69||166.74||166.74||166.69|6
1744628350000|2025-04-14 10:59:10|166.77|166.69|166.82|166.74|166.82|166.74|166.77|166.69|13
1744628360000|2025-04-14 10:59:20|166.87|166.79|166.87|166.74|166.87|166.79|166.87|166.74|25
1744628370000|2025-04-14 10:59:30||166.79||166.74||166.79||166.74|0
1744628380000|2025-04-14 10:59:40||166.79||166.79||166.79||166.79|25
1744628390000|2025-04-14 10:59:50||166.74||166.79||166.79||166.74|46
1744628400000|2025-04-14 11:00:00|166.92|166.84|166.82|166.74|166.92|166.84|166.82|166.74|159
1744628410000|2025-04-14 11:00:10|166.87|166.79|167.02|166.94|167.07|166.94|166.87|166.79|364
1744628430000|2025-04-14 11:00:30|167.07||167.07||167.07||167.07||126
1744628440000|2025-04-14 11:00:40|167.02|166.89|167.02|166.89|167.02|166.89|167.02|166.89|49
1744628450000|2025-04-14 11:00:50|166.97||166.97||166.97||166.97||0
1744628460000|2025-04-14 11:01:00|||||||||88
1744628470000|2025-04-14 11:01:10|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|83
1744628480000|2025-04-14 11:01:20|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.79|52
1744628490000|2025-04-14 11:01:30|||||||||8
1744628520000|2025-04-14 11:02:00|166.97||166.97||166.97||166.97||46
1744628530000|2025-04-14 11:02:10|166.92|166.89|167.02|166.94|167.07|166.99|166.92|166.84|120
1744628540000|2025-04-14 11:02:20|166.97|166.89|166.92|166.84|166.97|166.89|166.92|166.84|70
1744628550000|2025-04-14 11:02:30|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.89|55
1744628560000|2025-04-14 11:02:40|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|55
1744628580000|2025-04-14 11:03:00|166.87|166.79|166.92|166.79|166.92|166.79|166.87|166.79|92
1744628590000|2025-04-14 11:03:10|166.87|166.74|166.87|166.79|166.87|166.79|166.87|166.74|53
1744628600000|2025-04-14 11:03:20|166.92|166.84|166.87|166.79|166.92|166.84|166.87|166.74|11
1744628610000|2025-04-14 11:03:30|166.92||166.92||166.92||166.92||13
1744628620000|2025-04-14 11:03:40||166.84||166.84||166.84||166.79|21
1744628630000|2025-04-14 11:03:50|166.87|166.79|166.87|166.79|166.87|166.79|166.82|166.74|19
1744628640000|2025-04-14 11:04:00|||||||||5
1744628650000|2025-04-14 11:04:10|166.82|166.74|166.82|166.74|166.87|166.79|166.82|166.74|117
1744628660000|2025-04-14 11:04:20|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|10
1744628670000|2025-04-14 11:04:30|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|256
1744628680000|2025-04-14 11:04:40|||||||||14
1744628690000|2025-04-14 11:04:50|166.97||166.92||166.97||166.92||12
1744628700000|2025-04-14 11:05:00|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.89|16
1744628710000|2025-04-14 11:05:10|||||||||2
1744628720000|2025-04-14 11:05:20|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.89|10
1744628730000|2025-04-14 11:05:30|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|2
1744628740000|2025-04-14 11:05:40|||||||||1
1744628750000|2025-04-14 11:05:50|166.97||166.92||166.97||166.92||13
1744628760000|2025-04-14 11:06:00|||||||||4
1744628770000|2025-04-14 11:06:10|166.97|166.89|166.97|166.84|166.97|166.89|166.97|166.84|13
1744628780000|2025-04-14 11:06:20||166.89||166.84||166.89||166.84|2
1744628790000|2025-04-14 11:06:30|166.92|166.89|166.92|166.84|166.92|166.89|166.92|166.84|0
1744628800000|2025-04-14 11:06:40|166.97|166.89|166.97|166.84|166.97|166.89|166.97|166.84|13
1744628810000|2025-04-14 11:06:50||166.89||166.89||166.89||166.84|0
1744628820000|2025-04-14 11:07:00|166.92|166.84|166.97|166.89|166.97|166.89|166.92|166.84|10
1744628830000|2025-04-14 11:07:10|167.02|166.94|167.02|166.94|167.02|166.94|167.02|166.94|100
1744628850000|2025-04-14 11:07:30||166.89||166.94||166.94||166.89|9
1744628860000|2025-04-14 11:07:40|166.97|166.89|166.97|166.84|166.97|166.94|166.97|166.84|0
1744628870000|2025-04-14 11:07:50||166.89||166.84||166.89||166.84|0
1744628880000|2025-04-14 11:08:00|166.92||166.92||166.92||166.92||2
1744628890000|2025-04-14 11:08:10|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|3
1744628900000|2025-04-14 11:08:20|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|0
1744628910000|2025-04-14 11:08:30|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.69|19
1744628920000|2025-04-14 11:08:40||166.69||166.69||166.74||166.69|0
1744628930000|2025-04-14 11:08:50||166.74||166.69||166.74||166.69|0
1744628940000|2025-04-14 11:09:00||166.74||166.74||166.74||166.69|9
1744628950000|2025-04-14 11:09:10|166.87|166.79|166.87|166.79|166.87|166.79|166.82|166.79|34
1744628960000|2025-04-14 11:09:20|166.82|166.74|166.82|166.74|166.82|166.79|166.82|166.74|9
1744628970000|2025-04-14 11:09:30|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.74|7
1744628980000|2025-04-14 11:09:40|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.79|13
1744628990000|2025-04-14 11:09:50|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.79|3
1744629000000|2025-04-14 11:10:00|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|5
1744629010000|2025-04-14 11:10:10|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|5
1744629020000|2025-04-14 11:10:20|||||||||8
1744629040000|2025-04-14 11:10:40|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|2
1744629060000|2025-04-14 11:11:00|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.59|13
1744629070000|2025-04-14 11:11:10|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|17
1744629080000|2025-04-14 11:11:20|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|5
1744629090000|2025-04-14 11:11:30|166.87||166.87||166.87||166.87||11
1744629100000|2025-04-14 11:11:40|166.82|166.79|166.82|166.74|166.82|166.79|166.82|166.74|0
1744629110000|2025-04-14 11:11:50|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|13
1744629120000|2025-04-14 11:12:00|166.72|166.64|166.77|166.69|166.77|166.69|166.72|166.64|6
1744629140000|2025-04-14 11:12:20|||||||||12
1744629160000|2025-04-14 11:12:40|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|4
1744629210000|2025-04-14 11:13:30|166.87||166.87||166.87||166.87||9
1744629220000|2025-04-14 11:13:40|166.92|166.79|166.97|166.89|166.97|166.89|166.92|166.79|66
1744629230000|2025-04-14 11:13:50|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|11
1744629240000|2025-04-14 11:14:00||166.79||166.84||166.84||166.79|1
1744629250000|2025-04-14 11:14:10||166.79||166.79||166.84||166.79|3
1744629260000|2025-04-14 11:14:20|166.87||166.87||166.87||166.87||0
1744629270000|2025-04-14 11:14:30|166.82|166.74|166.82|166.74|166.82|166.79|166.82|166.74|4
1744629280000|2025-04-14 11:14:40|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.74|9
1744629290000|2025-04-14 11:14:50||166.69||166.74||166.74||166.69|4
1744629300000|2025-04-14 11:15:00|166.77|166.69|166.77|166.69|166.77|166.74|166.77|166.69|1
1744629310000|2025-04-14 11:15:10||166.64||166.69||166.69||166.64|1
1744629320000|2025-04-14 11:15:20||166.64||166.69||166.69||166.64|0
1744629360000|2025-04-14 11:16:00|166.72|166.64|166.77|166.64|166.77|166.69|166.72|166.64|6
1744629370000|2025-04-14 11:16:10|166.72|166.69|166.72|166.64|166.72|166.69|166.72|166.64|0
1744629380000|2025-04-14 11:16:20|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|3
1744629390000|2025-04-14 11:16:30|||||||||18
1744629420000|2025-04-14 11:17:00|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|29
1744629430000|2025-04-14 11:17:10|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|1
1744629440000|2025-04-14 11:17:20|166.72|166.54|166.62|166.54|166.72|166.54|166.62|166.54|27
1744629450000|2025-04-14 11:17:30|166.57|166.49|166.57|166.49|166.57|166.49|166.57|166.49|2
1744629470000|2025-04-14 11:17:50|166.62|166.54|166.62|166.49|166.62|166.54|166.62|166.49|2205
1744629480000|2025-04-14 11:18:00||166.54||166.54||166.54||166.54|1
1744629500000|2025-04-14 11:18:20|||||||||1
1744629510000|2025-04-14 11:18:30|166.57|166.49|166.57|166.49|166.62|166.54|166.57|166.49|10
1744629520000|2025-04-14 11:18:40|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|14
1744629530000|2025-04-14 11:18:50|166.57|166.49|166.57|166.49|166.57|166.49|166.57|166.44|34
1744629540000|2025-04-14 11:19:00|166.52|166.44|166.57|166.49|166.57|166.49|166.52|166.44|2
1744629570000|2025-04-14 11:19:30|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|10
1744629580000|2025-04-14 11:19:40|166.57|166.49|166.52|166.44|166.57|166.49|166.52|166.44|3
1744629600000|2025-04-14 11:20:00||166.39||166.39||166.44||166.39|2
1744629610000|2025-04-14 11:20:10|166.47|166.44|166.47|166.39|166.47|166.44|166.47|166.39|1
1744629620000|2025-04-14 11:20:20|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|13
1744629630000|2025-04-14 11:20:30|||||||||1
1744629640000|2025-04-14 11:20:40|166.57|166.49|166.57|166.44|166.57|166.49|166.57|166.44|1
1744629650000|2025-04-14 11:20:50|166.52|166.49|166.52|166.44|166.52|166.49|166.52|166.44|8
1744629660000|2025-04-14 11:21:00|166.57|166.39|166.57|166.44|166.57|166.44|166.57|166.39|4
1744629670000|2025-04-14 11:21:10|166.52|166.49|166.57|166.49|166.57|166.49|166.52|166.49|1
1744629680000|2025-04-14 11:21:20||166.44||166.49||166.49||166.44|0
1744629700000|2025-04-14 11:21:40|166.52|166.39|166.47|166.39|166.52|166.39|166.47|166.39|42
1744629710000|2025-04-14 11:21:50|166.42|166.34|166.47|166.34|166.47|166.39|166.42|166.34|5
1744629720000|2025-04-14 11:22:00|166.42|166.39|166.47|166.39|166.47|166.39|166.42|166.34|3
1744629730000|2025-04-14 11:22:10|||||||||32
1744629750000|2025-04-14 11:22:30|||||||||1
1744629770000|2025-04-14 11:22:50|166.42|166.34|166.47|166.39|166.47|166.39|166.42|166.34|6
1744629810000|2025-04-14 11:23:30|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.44|4
1744629820000|2025-04-14 11:23:40|166.47|166.39|166.47|166.39|166.47|166.44|166.47|166.39|0
1744629830000|2025-04-14 11:23:50|166.42|166.34|166.47|166.39|166.47|166.39|166.42|166.34|20
1744629840000|2025-04-14 11:24:00||166.34||166.34||166.39||166.34|4
1744629850000|2025-04-14 11:24:10|166.42|166.29|166.42|166.34|166.42|166.34|166.42|166.29|0
1744629860000|2025-04-14 11:24:20|166.47|166.39|166.47|166.34|166.47|166.39|166.47|166.34|2
1744629870000|2025-04-14 11:24:30|166.42||166.42||166.42||166.42||0
1744629880000|2025-04-14 11:24:40|166.37|166.29|166.37|166.29|166.37|166.29|166.37|166.29|3
1744629890000|2025-04-14 11:24:50|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|11
1744629900000|2025-04-14 11:25:00|166.57|166.44|166.52|166.44|166.57|166.49|166.52|166.44|146
1744629910000|2025-04-14 11:25:10|166.57|166.49|166.62|166.54|166.62|166.54|166.57|166.49|38
1744629920000|2025-04-14 11:25:20|166.57|166.49|166.87|166.74|166.92|166.79|166.57|166.49|557
1744629930000|2025-04-14 11:25:30|166.82|166.79|166.87|166.79|166.87|166.79|166.82|166.74|78
1744629940000|2025-04-14 11:25:40|166.97|166.84|167.07|166.99|167.17|167.04|166.97|166.84|199
1744629950000|2025-04-14 11:25:50|167.02|166.94|167.07|166.94|167.07|166.99|167.02|166.94|26
1744629960000|2025-04-14 11:26:00|167.12|166.99|167.02|166.94|167.12|167.04|167.02|166.94|8
1744629970000|2025-04-14 11:26:10|166.97|166.89|166.92|166.84|167.02|166.89|166.92|166.84|6
1744629980000|2025-04-14 11:26:20|166.97|166.79|166.92|166.84|166.97|166.84|166.92|166.79|2
1744629990000|2025-04-14 11:26:30|166.97|166.89|166.92|166.84|166.97|166.89|166.92|166.84|7
1744630000000|2025-04-14 11:26:40|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.84|9
1744630010000|2025-04-14 11:26:50|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|0
1744630020000|2025-04-14 11:27:00|166.87|166.79|166.82|166.74|166.87|166.79|166.82|166.74|0
1744630030000|2025-04-14 11:27:10|166.87|166.79|166.87|166.74|166.87|166.79|166.82|166.74|25
1744630040000|2025-04-14 11:27:20||166.79||166.79||166.79||166.74|2
1744630050000|2025-04-14 11:27:30||166.74||166.79||166.79||166.74|2
1744630060000|2025-04-14 11:27:40|166.82|166.74|166.77|166.69|166.82|166.74|166.77|166.69|4
1744630070000|2025-04-14 11:27:50|166.82|166.74|166.77|166.64|166.82|166.74|166.77|166.64|1
1744630080000|2025-04-14 11:28:00||166.69||166.69||166.69||166.64|0
1744630090000|2025-04-14 11:28:10||166.64||166.69||166.69||166.64|0
1744630100000|2025-04-14 11:28:20|166.82|166.74|166.82|166.74|166.82|166.74|166.77|166.74|6
1744630110000|2025-04-14 11:28:30||166.69||166.74||166.74||166.69|2
1744630120000|2025-04-14 11:28:40||166.69||166.69||166.69||166.69|0
1744630130000|2025-04-14 11:28:50|166.77|166.74|166.82|166.74|166.82|166.74|166.77|166.69|6
1744630150000|2025-04-14 11:29:10|166.77|166.69|166.72|166.64|166.77|166.69|166.72|166.64|1
1744630160000|2025-04-14 11:29:20|166.67|166.59|166.67|166.59|166.67|166.64|166.67|166.59|11
1744630170000|2025-04-14 11:29:30|166.72|166.64|166.72|166.59|166.72|166.64|166.72|166.59|8
1744630190000|2025-04-14 11:29:50||166.64||166.64||166.64||166.59|0
1744630200000|2025-04-14 11:30:00||166.59||166.64||166.64||166.59|2
1744630220000|2025-04-14 11:30:20|166.77|166.59|166.77|166.64|166.77|166.69|166.72|166.59|8
1744630230000|2025-04-14 11:30:30|166.72||166.72||166.72||166.72||0
1744630240000|2025-04-14 11:30:40||166.59||166.59||166.59||166.59|6
1744630250000|2025-04-14 11:30:50|166.67|166.64|166.72|166.64|166.72|166.64|166.67|166.59|11
1744630260000|2025-04-14 11:31:00|166.77|166.59|166.72|166.64|166.77|166.64|166.72|166.59|6
1744630270000|2025-04-14 11:31:10|166.77|166.59|166.77|166.64|166.77|166.69|166.77|166.59|1
1744630290000|2025-04-14 11:31:30|166.72||166.72||166.72||166.72||0
1744630300000|2025-04-14 11:31:40|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|2
1744630310000|2025-04-14 11:31:50|||||||||3
1744630320000|2025-04-14 11:32:00|166.82|166.74|166.82|166.74|166.87|166.74|166.82|166.69|13
1744630330000|2025-04-14 11:32:10||166.69||166.74||166.74||166.69|7
1744630340000|2025-04-14 11:32:20|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|6
1744630350000|2025-04-14 11:32:30||166.64||166.69||166.69||166.64|10
1744630360000|2025-04-14 11:32:40|166.72|166.64|166.72|166.64|166.72|166.69|166.72|166.64|5
1744630370000|2025-04-14 11:32:50|166.77||166.77||166.77||166.77||8
1744630380000|2025-04-14 11:33:00||166.69||166.64||166.69||166.64|0
1744630390000|2025-04-14 11:33:10|166.72|166.69|166.72|166.64|166.77|166.69|166.72|166.64|2
1744630400000|2025-04-14 11:33:20|166.77||166.72||166.77||166.72||5
1744630410000|2025-04-14 11:33:30|166.82|166.69|166.77|166.69|166.82|166.69|166.77|166.69|52
1744630420000|2025-04-14 11:33:40|166.87|166.64|166.82|166.74|166.87|166.79|166.82|166.64|69
1744630440000|2025-04-14 11:34:00|166.87||166.82||166.87||166.82||83
1744630460000|2025-04-14 11:34:20|166.87||166.82||166.87||166.82||4
1744630470000|2025-04-14 11:34:30|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.79|47
1744630480000|2025-04-14 11:34:40|166.82|166.74|166.87|166.74|166.87|166.79|166.82|166.74|93
1744630490000|2025-04-14 11:34:50|166.82|166.79|166.87|166.74|166.87|166.79|166.82|166.74|52
1744630500000|2025-04-14 11:35:00|166.82||166.87||166.87||166.82||75
1744630510000|2025-04-14 11:35:10|166.82||166.82||166.82||166.82||0
1744630520000|2025-04-14 11:35:20|166.87||166.87||166.87||166.87||50
1744630530000|2025-04-14 11:35:30|166.92|166.79|166.92|166.84|166.92|166.84|166.92|166.79|74
1744630570000|2025-04-14 11:36:10|||||||||44
1744630580000|2025-04-14 11:36:20|||||||||390
1744630590000|2025-04-14 11:36:30|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.84|44
1744630600000|2025-04-14 11:36:40||166.84||166.89||166.89||166.84|4
1744630610000|2025-04-14 11:36:50|166.92|166.84|166.92|166.84|166.92|166.89|166.92|166.84|2
1744630630000|2025-04-14 11:37:10|166.97|166.89|166.97|166.84|166.97|166.89|166.97|166.84|18
1744630640000|2025-04-14 11:37:20||166.89||166.89||166.89||166.89|0
1744630650000|2025-04-14 11:37:30|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|43
1744630660000|2025-04-14 11:37:40|||||||||35
1744630670000|2025-04-14 11:37:50|166.97||166.97||166.97||166.97||0
1744630680000|2025-04-14 11:38:00|166.92||166.92||166.97||166.92||0
1744630700000|2025-04-14 11:38:20|||||||||54
1744630710000|2025-04-14 11:38:30|||||||||7
1744630720000|2025-04-14 11:38:40|||||||||129
1744630750000|2025-04-14 11:39:10|||||||||50
1744630780000|2025-04-14 11:39:40|||||||||10
1744630790000|2025-04-14 11:39:50|||||||||431
1744630810000|2025-04-14 11:40:10|||||||||50
1744630820000|2025-04-14 11:40:20|||||||||44
1744630860000|2025-04-14 11:41:00|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.84|98
1744630870000|2025-04-14 11:41:10|166.92|166.84|166.92|166.84|166.97|166.89|166.92|166.84|0
1744630890000|2025-04-14 11:41:30|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.89|27
1744630900000|2025-04-14 11:41:40|167.02|166.94|167.07|166.94|167.07|166.94|167.02|166.94|44
1744630910000|2025-04-14 11:41:50|167.02|166.99|167.02|166.94|167.07|166.99|167.02|166.94|0
1744630920000|2025-04-14 11:42:00|||||||||317
1744630930000|2025-04-14 11:42:10|||||||||198
1744630940000|2025-04-14 11:42:20|||||||||23
1744630950000|2025-04-14 11:42:30|||||||||14
1744630960000|2025-04-14 11:42:40|167.07|166.99|167.02|166.94|167.07|166.99|167.02|166.94|91
1744630970000|2025-04-14 11:42:50|167.07|166.99|167.07|166.99|167.07|166.99|167.02|166.94|69
1744630980000|2025-04-14 11:43:00|167.02|166.94|167.07|166.99|167.07|166.99|167.02|166.94|12
1744630990000|2025-04-14 11:43:10|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|17
1744631000000|2025-04-14 11:43:20|||||||||291
1744631010000|2025-04-14 11:43:30|||||||||254
1744631020000|2025-04-14 11:43:40|||||||||20
1744631030000|2025-04-14 11:43:50|||||||||20
1744631040000|2025-04-14 11:44:00|||||||||15
1744631060000|2025-04-14 11:44:20|||||||||156
1744631080000|2025-04-14 11:44:40|||||||||17
1744631090000|2025-04-14 11:44:50|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|7
1744631100000|2025-04-14 11:45:00|||||||||56
1744631110000|2025-04-14 11:45:10|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.14|39
1744631120000|2025-04-14 11:45:20|||||||||20
1744631130000|2025-04-14 11:45:30|||||||||270
1744631150000|2025-04-14 11:45:50|||||||||13
1744631160000|2025-04-14 11:46:00|||||||||48
1744631170000|2025-04-14 11:46:10|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.19|59
1744631180000|2025-04-14 11:46:20|||||||||42
1744631190000|2025-04-14 11:46:30|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|224
1744631200000|2025-04-14 11:46:40|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|13
1744631210000|2025-04-14 11:46:50|167.42|167.24|167.42|167.34|167.42|167.34|167.42|167.24|373
1744631220000|2025-04-14 11:47:00|||||||||21
1744631230000|2025-04-14 11:47:10|||||||||93
1744631240000|2025-04-14 11:47:20|||||||||836
1744631250000|2025-04-14 11:47:30|167.27|167.14|167.22|167.14|167.27|167.14|167.22|167.14|687
1744631260000|2025-04-14 11:47:40||167.09||167.09||167.14||167.09|7
1744631270000|2025-04-14 11:47:50|167.17||167.22||167.22||167.17||5
1744631290000|2025-04-14 11:48:10|167.17|167.14|167.17|167.09|167.22|167.14|167.17|167.09|63
1744631300000|2025-04-14 11:48:20|167.22|167.14|167.27|167.14|167.27|167.14|167.22|167.14|14
1744631310000|2025-04-14 11:48:30|167.22|167.19|167.22|167.14|167.22|167.19|167.22|167.14|0
1744631320000|2025-04-14 11:48:40|167.17|167.09|167.22|167.14|167.22|167.14|167.17|167.09|26
1744631330000|2025-04-14 11:48:50|167.12|167.09|167.12|167.04|167.12|167.14|167.12|167.04|6
1744631350000|2025-04-14 11:49:10|||||||||12
1744631360000|2025-04-14 11:49:20|||||||||25
1744631370000|2025-04-14 11:49:30|||||||||55
1744631380000|2025-04-14 11:49:40|167.17||167.12||167.17||167.12||10
1744631400000|2025-04-14 11:50:00|||||||||10
1744631420000|2025-04-14 11:50:20|||||||||37
1744631440000|2025-04-14 11:50:40|167.17||167.12||167.17||167.12||90
1744631450000|2025-04-14 11:50:50|||||||||16
1744631460000|2025-04-14 11:51:00|167.17||167.12||167.17||167.12||12
1744631490000|2025-04-14 11:51:30|167.17||167.12||167.17||167.12||52
1744631500000|2025-04-14 11:51:40|||||||||60
1744631520000|2025-04-14 11:52:00|||||||||21
1744631530000|2025-04-14 11:52:10|||||||||9
1744631550000|2025-04-14 11:52:30|167.17||167.17||167.17||167.17||17
1744631560000|2025-04-14 11:52:40|167.12||167.12||167.12||167.12||6
1744631570000|2025-04-14 11:52:50|||||||||12
1744631580000|2025-04-14 11:53:00|167.17|167.09|167.12|167.04|167.17|167.09|167.12|167.04|36
1744631610000|2025-04-14 11:53:30|||||||||19
1744631620000|2025-04-14 11:53:40|||||||||149
1744631630000|2025-04-14 11:53:50|||||||||85
1744631640000|2025-04-14 11:54:00|||||||||38
1744631650000|2025-04-14 11:54:10|||||||||1
1744631660000|2025-04-14 11:54:20|||||||||40
1744631680000|2025-04-14 11:54:40|||||||||62
1744631690000|2025-04-14 11:54:50|||||||||100
1744631700000|2025-04-14 11:55:00|||||||||333
1744631710000|2025-04-14 11:55:10|||||||||71
1744631730000|2025-04-14 11:55:30|||||||||21
1744631750000|2025-04-14 11:55:50|||||||||35
1744631770000|2025-04-14 11:56:10|||||||||78
1744631780000|2025-04-14 11:56:20|||||||||122
1744631800000|2025-04-14 11:56:40|||||||||93
1744631820000|2025-04-14 11:57:00|||||||||52
1744631830000|2025-04-14 11:57:10|||||||||1
1744631850000|2025-04-14 11:57:30|167.17|167.09|167.17|167.09|167.17|167.09|167.12|167.04|45
1744631860000|2025-04-14 11:57:40||167.04||167.09||167.09||167.04|0
1744631870000|2025-04-14 11:57:50||167.04||167.09||167.09||167.04|12
1744631880000|2025-04-14 11:58:00|167.12|167.04|167.17|167.09|167.17|167.09|167.12|167.04|154
1744631900000|2025-04-14 11:58:20|||||||||90
1744631910000|2025-04-14 11:58:30|||||||||1
1744631930000|2025-04-14 11:58:50|||||||||107
1744631940000|2025-04-14 11:59:00|||||||||56
1744631950000|2025-04-14 11:59:10|||||||||40
1744631960000|2025-04-14 11:59:20|||||||||116
1744631970000|2025-04-14 11:59:30|||||||||30
1744631980000|2025-04-14 11:59:40|||||||||43
1744631990000|2025-04-14 11:59:50|||||||||97
1744632000000|2025-04-14 12:00:00|167.22||167.17||167.22||167.17||61
1744632020000|2025-04-14 12:00:20|167.02|167.04|167.02|166.89|167.02|167.04|166.97|166.84|339
1744632030000|2025-04-14 12:00:30|167.12|166.94|167.12|167.04|167.12|167.04|167.07|166.89|90
1744632040000|2025-04-14 12:00:40|167.07|166.99|167.07|166.94|167.07|166.99|167.07|166.94|10
1744632050000|2025-04-14 12:00:50|167.12|166.99|167.12|166.99|167.12|167.04|167.12|166.99|12
1744632060000|2025-04-14 12:01:00|167.07|167.04|167.07|166.99|167.07|167.04|167.07|166.94|6
1744632070000|2025-04-14 12:01:10|167.12||167.07||167.12||167.07||1
1744632080000|2025-04-14 12:01:20|167.12||167.07||167.12||167.07||0
1744632090000|2025-04-14 12:01:30|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|56
1744632110000|2025-04-14 12:01:50|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.99|9
1744632120000|2025-04-14 12:02:00|||||||||209
1744632130000|2025-04-14 12:02:10|||||||||84
1744632150000|2025-04-14 12:02:30|||||||||18
1744632170000|2025-04-14 12:02:50|||||||||18
1744632180000|2025-04-14 12:03:00|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|202
1744632200000|2025-04-14 12:03:20|167.17|167.09|167.12|167.04|167.17|167.09|167.12|167.04|31
1744632220000|2025-04-14 12:03:40|||||||||43
1744632230000|2025-04-14 12:03:50|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|24
1744632240000|2025-04-14 12:04:00|167.22|167.14|167.22|167.14|167.27|167.14|167.17|167.09|52
1744632260000|2025-04-14 12:04:20|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.19|78
1744632270000|2025-04-14 12:04:30|167.32||167.27||167.32||167.27||13
1744632280000|2025-04-14 12:04:40|167.32|167.24|167.32|167.19|167.32|167.24|167.27|167.19|19
1744632290000|2025-04-14 12:04:50|167.27|167.24|167.32|167.19|167.32|167.24|167.27|167.19|67
1744632300000|2025-04-14 12:05:00||167.24||167.19||167.24||167.19|0
1744632310000|2025-04-14 12:05:10|167.27||167.27||167.27||167.27||0
1744632330000|2025-04-14 12:05:30|||||||||25
1744632340000|2025-04-14 12:05:40|||||||||10
1744632350000|2025-04-14 12:05:50|||||||||16
1744632370000|2025-04-14 12:06:10|167.32|167.24|167.32|167.24|167.32|167.24|167.27|167.24|15
1744632390000|2025-04-14 12:06:30|||||||||25
1744632400000|2025-04-14 12:06:40|||||||||6
1744632410000|2025-04-14 12:06:50|||||||||30
1744632420000|2025-04-14 12:07:00|||||||||42
1744632440000|2025-04-14 12:07:20|||||||||29
1744632470000|2025-04-14 12:07:50|||||||||2
1744632480000|2025-04-14 12:08:00|||||||||75
1744632490000|2025-04-14 12:08:10|||||||||16
1744632500000|2025-04-14 12:08:20|||||||||56
1744632510000|2025-04-14 12:08:30|167.27|167.19|167.32|167.24|167.32|167.24|167.27|167.19|351
1744632520000|2025-04-14 12:08:40|||||||||34
1744632530000|2025-04-14 12:08:50|||||||||85
1744632540000|2025-04-14 12:09:00|||||||||59
1744632550000|2025-04-14 12:09:10|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|27
1744632560000|2025-04-14 12:09:20|167.32|167.24|167.32|167.24|167.32|167.29|167.32|167.24|4
1744632570000|2025-04-14 12:09:30|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|15
1744632580000|2025-04-14 12:09:40|167.42|167.34|167.42|167.29|167.42|167.34|167.42|167.29|32
1744632590000|2025-04-14 12:09:50||167.34||167.34||167.34||167.34|13
1744632600000|2025-04-14 12:10:00|||||||||147
1744632620000|2025-04-14 12:10:20|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|24
1744632630000|2025-04-14 12:10:30|167.42|167.34|167.47|167.39|167.47|167.39|167.42|167.34|204
1744632650000|2025-04-14 12:10:50|||||||||130
1744632660000|2025-04-14 12:11:00|||||||||47
1744632670000|2025-04-14 12:11:10|||||||||16
1744632700000|2025-04-14 12:11:40|||||||||24
1744632710000|2025-04-14 12:11:50|||||||||3
1744632730000|2025-04-14 12:12:10|||||||||98
1744632750000|2025-04-14 12:12:30|||||||||349
1744632770000|2025-04-14 12:12:50|||||||||1326
1744632780000|2025-04-14 12:13:00|||||||||123
1744632790000|2025-04-14 12:13:10|||||||||30
1744632800000|2025-04-14 12:13:20|||||||||1346
1744632820000|2025-04-14 12:13:40|||||||||56
1744632830000|2025-04-14 12:13:50|167.52|167.44|167.47|167.39|167.52|167.44|167.47|167.39|44
1744632860000|2025-04-14 12:14:20|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.39|18
1744632870000|2025-04-14 12:14:30|167.47|167.39|167.57|167.49|167.62|167.49|167.47|167.39|118
1744632880000|2025-04-14 12:14:40|167.52|167.44|167.52|167.44|167.57|167.44|167.47|167.39|63
1744632890000|2025-04-14 12:14:50|||||||||24
1744632900000|2025-04-14 12:15:00|||||||||46
1744632920000|2025-04-14 12:15:20|||||||||187
1744632930000|2025-04-14 12:15:30|||||||||262
1744632940000|2025-04-14 12:15:40|||||||||30
1744632980000|2025-04-14 12:16:20|||||||||53
1744632990000|2025-04-14 12:16:30|||||||||68
1744633000000|2025-04-14 12:16:40|||||||||10
1744633010000|2025-04-14 12:16:50|167.57|167.49|167.57|167.49|167.57|167.49|167.57|167.49|2
1744633020000|2025-04-14 12:17:00|167.52|167.44|167.52|167.44|167.57|167.49|167.52|167.44|7
1744633040000|2025-04-14 12:17:20|||||||||6
1744633050000|2025-04-14 12:17:30|167.57||167.52||167.57||167.52||174
1744633060000|2025-04-14 12:17:40|||||||||41
1744633080000|2025-04-14 12:18:00|||||||||11
1744633090000|2025-04-14 12:18:10|167.57||167.52||167.57||167.52||11
1744633100000|2025-04-14 12:18:20|||||||||1
1744633110000|2025-04-14 12:18:30|||||||||42
1744633140000|2025-04-14 12:19:00|167.57|167.49|167.52|167.44|167.57|167.49|167.52|167.44|6
1744633150000|2025-04-14 12:19:10|167.57|167.49|167.57|167.49|167.57|167.49|167.57|167.49|20
1744633160000|2025-04-14 12:19:20|167.62||167.62||167.62||167.57||120
1744633170000|2025-04-14 12:19:30||167.54||167.54||167.54||167.54|84
1744633200000|2025-04-14 12:20:00|167.67|167.49|167.72|167.64|167.72|167.64|167.67|167.49|300
1744633210000|2025-04-14 12:20:10|167.77|167.69|167.77|167.64|167.82|167.69|167.72|167.64|369
1744633220000|2025-04-14 12:20:20|167.72|167.69|167.67|167.59|167.77|167.69|167.67|167.59|38
1744633230000|2025-04-14 12:20:30|167.72||167.67||167.72||167.67||39
1744633240000|2025-04-14 12:20:40|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|60
1744633250000|2025-04-14 12:20:50|167.77|167.69|167.72|167.64|167.77|167.69|167.72|167.64|27
1744633260000|2025-04-14 12:21:00|167.77|167.69|167.77|167.64|167.77|167.69|167.72|167.64|10
1744633270000|2025-04-14 12:21:10|167.72|167.69|167.77|167.64|167.77|167.69|167.72|167.64|20
1744633280000|2025-04-14 12:21:20||167.69||167.69||167.69||167.64|0
1744633290000|2025-04-14 12:21:30|167.72|167.64|167.72|167.64|167.77|167.64|167.72|167.64|100
1744633320000|2025-04-14 12:22:00|167.77|167.69|167.72|167.64|167.77|167.69|167.72|167.64|49
1744633330000|2025-04-14 12:22:10|167.77||167.77||167.77||167.77||0
1744633340000|2025-04-14 12:22:20|167.72||167.77||167.77||167.72||0
1744633350000|2025-04-14 12:22:30|167.82|167.69|167.82|167.74|167.82|167.74|167.82|167.64|27
1744633360000|2025-04-14 12:22:40|||||||||1
1744633370000|2025-04-14 12:22:50|167.87|167.79|167.92|167.79|167.92|167.79|167.87|167.79|54
1744633380000|2025-04-14 12:23:00|167.87|167.84|167.92|167.84|167.92|167.84|167.87|167.84|110
1744633390000|2025-04-14 12:23:10|167.97|167.79|167.97|167.89|167.97|167.89|167.97|167.79|458
1744633400000|2025-04-14 12:23:20|||||||||21
1744633410000|2025-04-14 12:23:30|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|129
1744633420000|2025-04-14 12:23:40|||||||||69
1744633430000|2025-04-14 12:23:50|||||||||2
1744633440000|2025-04-14 12:24:00|||||||||118
1744633450000|2025-04-14 12:24:10|||||||||1
1744633460000|2025-04-14 12:24:20|||||||||67
1744633470000|2025-04-14 12:24:30|||||||||49
1744633480000|2025-04-14 12:24:40|||||||||131
1744633490000|2025-04-14 12:24:50|||||||||3
1744633500000|2025-04-14 12:25:00|||||||||102
1744633510000|2025-04-14 12:25:10|||||||||64
1744633520000|2025-04-14 12:25:20|||||||||78
1744633530000|2025-04-14 12:25:30|||||||||4
1744633540000|2025-04-14 12:25:40|||||||||5
1744633550000|2025-04-14 12:25:50|||||||||12
1744633580000|2025-04-14 12:26:20|||||||||183
1744633620000|2025-04-14 12:27:00|||||||||64
1744633660000|2025-04-14 12:27:40|||||||||93
1744633680000|2025-04-14 12:28:00|168.07|167.99|168.07|167.99|168.07|167.99|168.02|167.94|101
1744633690000|2025-04-14 12:28:10|168.02|167.94|168.07|167.99|168.07|167.99|168.02|167.94|70
1744633700000|2025-04-14 12:28:20|||||||||38
1744633710000|2025-04-14 12:28:30|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|203
1744633720000|2025-04-14 12:28:40|167.97|167.99|167.92|167.84|167.97|167.99|167.92|167.84|472
1744633730000|2025-04-14 12:28:50|167.87|167.79|167.87|167.79|167.92|167.79|167.82|167.74|36
1744633740000|2025-04-14 12:29:00|167.92||167.92||167.92||167.92||1
1744633750000|2025-04-14 12:29:10|167.87|167.74|167.92|167.79|167.92|167.79|167.87|167.74|0
1744633760000|2025-04-14 12:29:20|167.87||167.92||167.92||167.87||0
1744633770000|2025-04-14 12:29:30|167.87||167.87||167.87||167.87||0
1744633780000|2025-04-14 12:29:40|167.82|167.74|167.82|167.74|167.82|167.79|167.82|167.74|0
1744633790000|2025-04-14 12:29:50|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|0
1744633800000|2025-04-14 12:30:00|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|33
1744633810000|2025-04-14 12:30:10|167.77||167.72||167.77||167.72||260
1744633820000|2025-04-14 12:30:20|167.67|167.59|167.67|167.59|167.67|167.59|167.67|167.59|45
1744633830000|2025-04-14 12:30:30|||||||||29
1744633850000|2025-04-14 12:30:50|||||||||1
1744633870000|2025-04-14 12:31:10|167.62|167.54|167.67|167.59|167.67|167.59|167.62|167.54|32
1744633890000|2025-04-14 12:31:30|167.62|167.54|167.67|167.59|167.67|167.59|167.62|167.54|22
1744633910000|2025-04-14 12:31:50|167.62|167.54|167.62|167.54|167.62|167.54|167.62|167.54|5
1744633920000|2025-04-14 12:32:00|167.57|167.49|167.57|167.49|167.57|167.49|167.57|167.49|5
1744633930000|2025-04-14 12:32:10|167.62||167.57||167.62||167.57||185
1744633940000|2025-04-14 12:32:20|167.62|167.54|167.57|167.49|167.62|167.54|167.57|167.49|29
1744633950000|2025-04-14 12:32:30||167.44||167.49||167.49||167.44|19
1744633970000|2025-04-14 12:32:50||167.44||167.49||167.49||167.44|1
1744633980000|2025-04-14 12:33:00|167.62|167.54|167.57|167.49|167.62|167.54|167.57|167.49|141
1744633990000|2025-04-14 12:33:10|167.62|167.54|167.62|167.54|167.62|167.54|167.62|167.54|1
1744634000000|2025-04-14 12:33:20|167.67|167.59|167.67|167.54|167.67|167.59|167.62|167.54|27
1744634010000|2025-04-14 12:33:30||167.59||167.59||167.59||167.59|0
1744634020000|2025-04-14 12:33:40|167.62|167.54|167.67|167.54|167.67|167.54|167.62|167.54|18
1744634030000|2025-04-14 12:33:50||167.59||167.59||167.59||167.54|2
1744634050000|2025-04-14 12:34:10|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|2
1744634060000|2025-04-14 12:34:20|167.77|167.69|167.77|167.64|167.77|167.69|167.72|167.64|39
1744634070000|2025-04-14 12:34:30|167.82|167.69|167.72|167.64|167.82|167.74|167.72|167.64|293
1744634080000|2025-04-14 12:34:40|||||||||28
1744634100000|2025-04-14 12:35:00|167.67|167.59|167.72|167.64|167.72|167.64|167.67|167.59|19
1744634110000|2025-04-14 12:35:10|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.64|20
1744634130000|2025-04-14 12:35:30||167.64||167.69||167.69||167.64|3
1744634140000|2025-04-14 12:35:40|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.59|7
1744634150000|2025-04-14 12:35:50|167.77|167.69|167.77|167.64|167.77|167.69|167.77|167.64|23
1744634160000|2025-04-14 12:36:00|167.82|167.69|167.77|167.69|167.82|167.69|167.77|167.64|0
1744634170000|2025-04-14 12:36:10|167.82|167.74|167.87|167.79|167.87|167.79|167.77|167.74|5
1744634180000|2025-04-14 12:36:20|167.92|167.74|167.87|167.79|167.92|167.79|167.87|167.74|6
1744634190000|2025-04-14 12:36:30||167.74||167.79||167.79||167.74|2
1744634200000|2025-04-14 12:36:40|167.92||167.87||167.92||167.87||15
1744634210000|2025-04-14 12:36:50||167.74||167.79||167.79||167.74|0
1744634220000|2025-04-14 12:37:00|167.82|167.74|167.87|167.74|167.87|167.79|167.82|167.74|7
1744634230000|2025-04-14 12:37:10||167.79||167.79||167.79||167.79|0
1744634240000|2025-04-14 12:37:20|167.92|167.84|167.92|167.84|167.92|167.84|167.87|167.84|15
1744634260000|2025-04-14 12:37:40|167.97|167.89|167.97|167.89|168.02|167.89|167.97|167.89|81
1744634270000|2025-04-14 12:37:50|168.02|167.84|168.02|167.94|168.02|167.94|168.02|167.84|33
1744634280000|2025-04-14 12:38:00|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.94|6
1744634290000|2025-04-14 12:38:10|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|4
1744634300000|2025-04-14 12:38:20|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|36
1744634310000|2025-04-14 12:38:30|168.07||168.07||168.07||168.07||7
1744634320000|2025-04-14 12:38:40||167.99||167.99||167.99||167.99|0
1744634330000|2025-04-14 12:38:50||167.94||167.99||167.99||167.94|4
1744634350000|2025-04-14 12:39:10|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|5
1744634370000|2025-04-14 12:39:30|168.07||168.07||168.07||168.07||4
1744634380000|2025-04-14 12:39:40|168.02|167.89|167.97|167.89|168.02|167.94|167.97|167.84|2
1744634390000|2025-04-14 12:39:50||167.84||167.89||167.89||167.84|0
1744634400000|2025-04-14 12:40:00|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|17
1744634410000|2025-04-14 12:40:10|168.07||168.07||168.07||168.02||24
1744634420000|2025-04-14 12:40:20||167.99||167.99||167.99||167.94|4
1744634430000|2025-04-14 12:40:30|168.02|167.94|168.02|167.94|168.02|167.99|168.02|167.94|0
1744634440000|2025-04-14 12:40:40|167.97|167.89|168.02|167.94|168.02|167.94|167.97|167.89|15
1744634450000|2025-04-14 12:40:50|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.94|57
1744634460000|2025-04-14 12:41:00|168.02|167.94|168.07|167.99|168.07|167.99|168.02|167.94|19
1744634470000|2025-04-14 12:41:10|168.02|167.94|167.97|167.89|168.07|167.99|167.97|167.89|38
1744634480000|2025-04-14 12:41:20|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.79|4
1744634490000|2025-04-14 12:41:30|167.87|167.79|167.92|167.84|167.92|167.84|167.87|167.79|10
1744634500000|2025-04-14 12:41:40|||||||||30
1744634510000|2025-04-14 12:41:50||167.79||167.79||167.79||167.79|4
1744634520000|2025-04-14 12:42:00|167.87|167.74|167.82|167.74|167.87|167.74|167.82|167.74|0
1744634530000|2025-04-14 12:42:10||167.69||167.69||167.74||167.69|0
1744634540000|2025-04-14 12:42:20|167.77|167.74|167.77|167.69|167.77|167.74|167.77|167.69|3
1744634550000|2025-04-14 12:42:30|167.82|167.74|167.82|167.74|167.82|167.74|167.82|167.74|40
1744634560000|2025-04-14 12:42:40|167.87||167.82||167.87||167.82||42
1744634580000|2025-04-14 12:43:00|||||||||65
1744634610000|2025-04-14 12:43:30|167.87|167.79|167.87|167.79|167.87|167.79|167.82|167.79|18
1744634620000|2025-04-14 12:43:40||167.74||167.79||167.79||167.74|0
1744634640000|2025-04-14 12:44:00|167.92|167.84|167.97|167.84|167.97|167.89|167.92|167.84|50
1744634650000|2025-04-14 12:44:10||167.89||167.89||167.89||167.84|24
1744634660000|2025-04-14 12:44:20|||||||||41
1744634670000|2025-04-14 12:44:30|||||||||157
1744634680000|2025-04-14 12:44:40|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|4
1744634710000|2025-04-14 12:45:10|||||||||3
1744634720000|2025-04-14 12:45:20|168.02||167.97||168.02||167.97||0
1744634730000|2025-04-14 12:45:30|||||||||1
1744634740000|2025-04-14 12:45:40|168.02||168.02||168.02||167.97||34
1744634750000|2025-04-14 12:45:50|167.97|167.94|168.02|167.94|168.02|167.94|167.97|167.89|30
1744634760000|2025-04-14 12:46:00|168.07||168.02||168.07||168.02||19
1744634770000|2025-04-14 12:46:10|167.97|167.89|168.02|167.94|168.02|167.94|167.97|167.89|118
1744634780000|2025-04-14 12:46:20|167.97|167.89|168.02|167.89|168.02|167.89|167.97|167.89|34
1744634790000|2025-04-14 12:46:30|||||||||1
1744634800000|2025-04-14 12:46:40|167.97|167.94|168.02|167.89|168.02|167.94|167.97|167.89|32
1744634810000|2025-04-14 12:46:50||167.94||167.94||167.94||167.89|8
1744634820000|2025-04-14 12:47:00||167.89||167.94||167.94||167.89|0
1744634840000|2025-04-14 12:47:20|168.07||168.02||168.07||168.02||3
1744634850000|2025-04-14 12:47:30|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|67
1744634860000|2025-04-14 12:47:40|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|142
1744634870000|2025-04-14 12:47:50|||||||||20
1744634880000|2025-04-14 12:48:00|168.02|167.94|168.02|167.94|168.02|167.99|168.02|167.94|2
1744634890000|2025-04-14 12:48:10||167.89||167.94||167.94||167.89|0
1744634900000|2025-04-14 12:48:20|167.97|167.89|168.02|167.89|168.02|167.94|167.97|167.89|16
1744634910000|2025-04-14 12:48:30||167.94||167.89||167.94||167.89|101
1744634920000|2025-04-14 12:48:40|168.07|167.94|168.02|167.94|168.07|167.99|168.02|167.89|19
1744634930000|2025-04-14 12:48:50|||||||||140
1744634940000|2025-04-14 12:49:00|167.97|167.89|168.02|167.89|168.02|167.94|167.97|167.89|38
1744634950000|2025-04-14 12:49:10|167.97|167.84|167.92|167.84|167.97|167.84|167.92|167.84|225
1744634980000|2025-04-14 12:49:40|||||||||38
1744635010000|2025-04-14 12:50:10|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.89|151
1744635020000|2025-04-14 12:50:20|168.07||168.02||168.07||168.02||0
1744635030000|2025-04-14 12:50:30||167.89||167.89||167.89||167.89|0
1744635040000|2025-04-14 12:50:40|167.97|167.94|168.02|167.94|168.02|167.94|167.97|167.89|13
1744635060000|2025-04-14 12:51:00|||||||||1
1744635070000|2025-04-14 12:51:10|167.97|167.89|168.02|167.94|168.02|167.94|167.97|167.89|15
1744635080000|2025-04-14 12:51:20|167.97|167.89|167.97|167.89|167.97|167.89|167.97|167.89|90
1744635090000|2025-04-14 12:51:30|168.02||168.02||168.02||168.02||14
1744635100000|2025-04-14 12:51:40|167.97|167.84|167.97|167.84|167.97|167.84|167.97|167.84|0
1744635110000|2025-04-14 12:51:50|167.92||167.92||167.92||167.92||22
1744635120000|2025-04-14 12:52:00|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.74|60
1744635130000|2025-04-14 12:52:10||167.74||167.79||167.79||167.74|4
1744635150000|2025-04-14 12:52:30|167.92|167.84|167.97|167.89|167.97|167.89|167.92|167.84|19
1744635170000|2025-04-14 12:52:50|168.02||167.97||168.02||167.97||50
1744635190000|2025-04-14 12:53:10|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|7
1744635210000|2025-04-14 12:53:30|167.97|167.89|167.97|167.84|168.02|167.94|167.92|167.84|60
1744635220000|2025-04-14 12:53:40|167.92|167.89|167.97|167.84|167.97|167.89|167.92|167.84|65
1744635230000|2025-04-14 12:53:50|167.92|167.89|167.97|167.89|167.97|167.89|167.92|167.84|18
1744635240000|2025-04-14 12:54:00|167.92|167.84|167.97|167.89|167.97|167.89|167.92|167.84|166
1744635250000|2025-04-14 12:54:10|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|39
1744635260000|2025-04-14 12:54:20|167.97|167.79|167.97|167.84|167.97|167.89|167.97|167.79|113
1744635270000|2025-04-14 12:54:30||167.89||167.89||167.89||167.89|0
1744635280000|2025-04-14 12:54:40|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|25
1744635290000|2025-04-14 12:54:50|||||||||80
1744635300000|2025-04-14 12:55:00||167.89||167.89||167.94||167.89|1
1744635310000|2025-04-14 12:55:10|167.97|167.84|167.97|167.89|167.97|167.89|167.92|167.84|1
1744635320000|2025-04-14 12:55:20|167.92|167.84|167.92|167.84|167.92|167.89|167.92|167.84|4
1744635330000|2025-04-14 12:55:30|||||||||1
1744635340000|2025-04-14 12:55:40|167.97|167.89|167.92|167.84|167.97|167.89|167.92|167.84|39
1744635360000|2025-04-14 12:56:00|167.97|167.89|167.97|167.89|167.97|167.89|167.97|167.89|35
1744635370000|2025-04-14 12:56:10||167.84||167.89||167.89||167.84|0
1744635380000|2025-04-14 12:56:20|168.02|167.94|168.07|167.99|168.07|167.99|168.02|167.94|69
1744635390000|2025-04-14 12:56:30|||||||||3
1744635400000|2025-04-14 12:56:40|168.02|167.94|168.02|167.94|168.07|167.94|168.02|167.94|20
1744635410000|2025-04-14 12:56:50|167.97|167.89|168.02|167.94|168.02|167.94|167.97|167.89|2000
1744635420000|2025-04-14 12:57:00|168.07|167.99|168.07|167.99|168.07|167.99|168.02|167.99|1
1744635440000|2025-04-14 12:57:20|||||||||10
1744635450000|2025-04-14 12:57:30|168.02|167.94|167.97|167.89|168.02|167.94|167.92|167.84|47
1744635460000|2025-04-14 12:57:40|168.02||167.97||168.02||167.97||1
1744635470000|2025-04-14 12:57:50|168.02|167.94|168.02|167.89|168.02|167.94|168.02|167.89|10
1744635480000|2025-04-14 12:58:00|167.97||167.97||168.02||167.97||1
1744635490000|2025-04-14 12:58:10|167.92|167.84|167.97|167.89|167.97|167.89|167.92|167.84|16
1744635500000|2025-04-14 12:58:20||167.84||167.84||167.89||167.84|8
1744635510000|2025-04-14 12:58:30||167.89||167.89||167.89||167.84|1
1744635520000|2025-04-14 12:58:40|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|8
1744635530000|2025-04-14 12:58:50||167.84||167.89||167.89||167.84|0
1744635540000|2025-04-14 12:59:00|167.92|167.84|167.92|167.84|167.97|167.89|167.92|167.84|45
1744635550000|2025-04-14 12:59:10|167.97||167.97||167.97||167.92||29
1744635560000|2025-04-14 12:59:20|167.92||167.92||167.97||167.92||0
1744635570000|2025-04-14 12:59:30|167.97||167.92||167.97||167.92||0
1744635580000|2025-04-14 12:59:40|||||||||61
1744635590000|2025-04-14 12:59:50|167.97|167.89|167.92|167.84|167.97|167.89|167.92|167.84|19
1744635600000|2025-04-14 13:00:00|167.97|167.89|167.87|167.79|167.97|167.89|167.82|167.74|43
1744635620000|2025-04-14 13:00:20|167.92||167.87||167.92||167.87||13
1744635630000|2025-04-14 13:00:30||167.74||167.74||167.79||167.74|45
1744635640000|2025-04-14 13:00:40|167.82|167.79|167.87|167.79|167.87|167.79|167.82|167.74|129
1744635650000|2025-04-14 13:00:50||167.74||167.79||167.79||167.74|40
1744635660000|2025-04-14 13:01:00|167.82|167.74|167.72|167.64|167.82|167.79|167.72|167.64|35
1744635670000|2025-04-14 13:01:10|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.64|4
1744635680000|2025-04-14 13:01:20||167.64||167.69||167.69||167.64|0
1744635690000|2025-04-14 13:01:30|167.82|167.64|167.82|167.74|167.82|167.74|167.82|167.64|27
1744635710000|2025-04-14 13:01:50|167.87|167.79|167.87|167.74|167.87|167.79|167.87|167.74|15
1744635720000|2025-04-14 13:02:00|167.92|167.79|167.92|167.79|167.92|167.79|167.92|167.79|18
1744635730000|2025-04-14 13:02:10|167.87|167.84|167.92|167.84|167.92|167.84|167.87|167.79|11
1744635740000|2025-04-14 13:02:20|167.97|167.89|167.97|167.84|167.97|167.89|167.97|167.84|0
1744635750000|2025-04-14 13:02:30||167.89||167.89||167.89||167.84|4
1744635760000|2025-04-14 13:02:40|167.92|167.84|167.92|167.84|167.97|167.89|167.92|167.79|0
1744635770000|2025-04-14 13:02:50|||||||||12
1744635780000|2025-04-14 13:03:00|167.97|167.89|167.92|167.84|167.97|167.89|167.92|167.84|4
1744635800000|2025-04-14 13:03:20|167.97|167.89|167.97|167.84|167.97|167.89|167.97|167.84|65
1744635810000|2025-04-14 13:03:30|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.84|29
1744635820000|2025-04-14 13:03:40|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|4
1744635830000|2025-04-14 13:03:50|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.79|28
1744635840000|2025-04-14 13:04:00|167.97|167.89|167.97|167.89|167.97|167.89|167.92|167.89|43
1744635850000|2025-04-14 13:04:10|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|46
1744635860000|2025-04-14 13:04:20|167.97||167.92||167.97||167.92||93
1744635870000|2025-04-14 13:04:30|167.97|167.89|167.97|167.89|167.97|167.89|167.97|167.89|3
1744635880000|2025-04-14 13:04:40|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|40
1744635890000|2025-04-14 13:04:50|167.97|167.84|167.92|167.84|167.97|167.84|167.92|167.84|63
1744635900000|2025-04-14 13:05:00|167.97|167.89|167.97|167.89|167.97|167.89|167.92|167.84|6
1744635910000|2025-04-14 13:05:10|168.02|167.94|168.02|167.94|168.02|167.94|167.97|167.89|93
1744635920000|2025-04-14 13:05:20|168.07||168.07||168.07||168.02||1
1744635930000|2025-04-14 13:05:30|168.02|167.99|168.02|167.94|168.07|167.99|168.02|167.94|0
1744635950000|2025-04-14 13:05:50||167.89||167.89||167.94||167.89|29
1744635960000|2025-04-14 13:06:00|167.97|167.94|167.97|167.89|167.97|167.94|167.97|167.84|12
1744635970000|2025-04-14 13:06:10||167.84||167.89||167.89||167.84|0
1744635980000|2025-04-14 13:06:20|168.02|167.94|168.02|167.89|168.02|167.94|168.02|167.89|22
1744635990000|2025-04-14 13:06:30|167.97|167.94|168.02|167.94|168.02|167.94|167.97|167.89|12
1744636000000|2025-04-14 13:06:40|168.07|167.89|168.07|167.99|168.07|167.99|168.07|167.89|7
1744636010000|2025-04-14 13:06:50|||||||||23
1744636020000|2025-04-14 13:07:00|168.02|167.94|168.12|168.04|168.12|168.04|168.02|167.94|56
1744636030000|2025-04-14 13:07:10|168.17|167.99|168.17|168.09|168.17|168.09|168.17|167.99|94
1744636040000|2025-04-14 13:07:20|168.12|167.99|168.07|167.99|168.12|167.99|168.07|167.99|104
1744636050000|2025-04-14 13:07:30|168.12|168.04|168.07|167.99|168.12|168.04|168.07|167.99|15
1744636060000|2025-04-14 13:07:40|168.12|167.94|168.12|167.99|168.12|167.99|168.12|167.94|6
1744636070000|2025-04-14 13:07:50|168.07|167.94|168.02|167.94|168.07|167.94|168.02|167.94|2
1744636080000|2025-04-14 13:08:00|168.07||168.07||168.07||168.02||1
1744636090000|2025-04-14 13:08:10|168.02|167.89|167.97|167.89|168.07|167.89|167.97|167.89|3
1744636100000|2025-04-14 13:08:20|168.02|167.94|168.02|167.89|168.02|167.94|167.97|167.89|2
1744636110000|2025-04-14 13:08:30|167.97||167.97||167.97||167.97||0
1744636120000|2025-04-14 13:08:40||167.84||167.89||167.89||167.84|1
1744636130000|2025-04-14 13:08:50|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|1
1744636140000|2025-04-14 13:09:00|||||||||3840
1744636150000|2025-04-14 13:09:10|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|62
1744636160000|2025-04-14 13:09:20|167.92|167.74|167.92|167.84|167.92|167.84|167.92|167.74|17
1744636170000|2025-04-14 13:09:30||167.79||167.84||167.84||167.79|32
1744636180000|2025-04-14 13:09:40||167.79||167.84||167.84||167.79|90
1744636190000|2025-04-14 13:09:50||167.79||167.84||167.84||167.79|24
1744636200000|2025-04-14 13:10:00|167.87|167.79|167.92|167.79|167.92|167.84|167.87|167.79|41
1744636210000|2025-04-14 13:10:10|167.87|167.84|167.87|167.79|167.87|167.84|167.82|167.74|29
1744636220000|2025-04-14 13:10:20|167.82|167.74|167.82|167.74|167.82|167.74|167.82|167.69|7
1744636230000|2025-04-14 13:10:30|167.77|167.69|167.82|167.74|167.82|167.74|167.77|167.69|23
1744636240000|2025-04-14 13:10:40|167.87|167.69|167.87|167.74|167.87|167.74|167.82|167.69|15
1744636250000|2025-04-14 13:10:50|167.82|167.79|167.87|167.79|167.87|167.79|167.82|167.79|1
1744636260000|2025-04-14 13:11:00|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|13
1744636270000|2025-04-14 13:11:10|167.92|167.84|167.97|167.89|167.97|167.89|167.92|167.84|26
1744636290000|2025-04-14 13:11:30||167.84||167.89||167.89||167.84|4
1744636300000|2025-04-14 13:11:40|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|5
1744636320000|2025-04-14 13:12:00|167.97|167.89|167.87|167.79|167.97|167.89|167.87|167.79|59
1744636330000|2025-04-14 13:12:10|167.82|167.74|167.87|167.74|167.87|167.74|167.82|167.74|18
1744636340000|2025-04-14 13:12:20|167.82||167.82||167.87||167.82||0
1744636350000|2025-04-14 13:12:30||167.69||167.69||167.69||167.69|3
1744636360000|2025-04-14 13:12:40|167.77|167.64|167.72|167.59|167.82|167.64|167.72|167.59|17
1744636370000|2025-04-14 13:12:50|167.77|167.64|167.77|167.64|167.77|167.69|167.72|167.64|30
1744636380000|2025-04-14 13:13:00|167.72|167.69|167.77|167.64|167.77|167.69|167.72|167.64|7
1744636390000|2025-04-14 13:13:10||167.69||167.64||167.69||167.64|20
1744636400000|2025-04-14 13:13:20|167.72|167.69|167.77|167.69|167.77|167.69|167.72|167.64|1
1744636410000|2025-04-14 13:13:30|167.82|167.64|167.77|167.64|167.82|167.64|167.77|167.64|67
1744636420000|2025-04-14 13:13:40|167.72|167.69|167.77|167.69|167.77|167.69|167.72|167.64|0
1744636430000|2025-04-14 13:13:50|167.82|167.74|167.82|167.74|167.82|167.74|167.82|167.69|5
1744636440000|2025-04-14 13:14:00||167.69||167.74||167.74||167.69|2
1744636450000|2025-04-14 13:14:10|167.87||167.82||167.87||167.82||53
1744636460000|2025-04-14 13:14:20|167.87||167.87||167.87||167.82||11
1744636470000|2025-04-14 13:14:30|167.82|167.69|167.82|167.69|167.87|167.74|167.82|167.69|26
1744636480000|2025-04-14 13:14:40|167.77|167.74|167.82|167.69|167.82|167.74|167.77|167.69|27
1744636490000|2025-04-14 13:14:50||167.74||167.69||167.74||167.69|0
1744636500000|2025-04-14 13:15:00|167.77|167.74|167.77|167.69|167.77|167.74|167.77|167.69|52
1744636510000|2025-04-14 13:15:10|167.82|167.74|167.82|167.74|167.82|167.74|167.82|167.69|93
1744636520000|2025-04-14 13:15:20|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|0
1744636530000|2025-04-14 13:15:30|167.72|167.64|167.77|167.69|167.82|167.74|167.72|167.64|32
1744636550000|2025-04-14 13:15:50|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|27
1744636560000|2025-04-14 13:16:00|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|7
1744636570000|2025-04-14 13:16:10|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|1
1744636580000|2025-04-14 13:16:20|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|0
1744636590000|2025-04-14 13:16:30|167.97|167.89|167.97|167.89|167.97|167.89|167.97|167.89|9
1744636600000|2025-04-14 13:16:40|168.02|167.84|167.97|167.89|168.02|167.89|167.97|167.84|2
1744636610000|2025-04-14 13:16:50|168.02|167.94|168.02|167.94|168.02|167.94|167.97|167.89|5
1744636640000|2025-04-14 13:17:20|167.97|167.89|167.97|167.89|167.97|167.89|167.97|167.89|3
1744636660000|2025-04-14 13:17:40|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|22
1744636670000|2025-04-14 13:17:50||167.89||167.94||167.94||167.89|0
1744636680000|2025-04-14 13:18:00||167.89||167.94||167.94||167.89|0
1744636690000|2025-04-14 13:18:10|167.97|167.89|168.02|167.94|168.07|167.94|167.97|167.89|78
1744636700000|2025-04-14 13:18:20|168.07|167.99|168.07|167.99|168.07|167.99|168.02|167.99|56
1744636720000|2025-04-14 13:18:40|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|20
1744636730000|2025-04-14 13:18:50|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|5
1744636740000|2025-04-14 13:19:00|168.12|168.04|168.07|167.99|168.12|168.04|168.07|167.99|22
1744636750000|2025-04-14 13:19:10|168.12|168.04|168.12|168.04|168.12|168.04|168.07|167.99|42
1744636760000|2025-04-14 13:19:20||167.99||167.99||168.04||167.99|0
1744636770000|2025-04-14 13:19:30|168.07|168.04|168.12|168.04|168.12|168.04|168.07|167.99|6
1744636780000|2025-04-14 13:19:40|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|0
1744636800000|2025-04-14 13:20:00|168.12|168.04|168.12|168.04|168.12|168.04|168.12|167.99|18
1744636810000|2025-04-14 13:20:10|168.07|167.99|168.07|167.99|168.12|167.99|168.07|167.99|20
1744636820000|2025-04-14 13:20:20|168.02|167.94|168.07|167.99|168.07|167.99|168.02|167.94|105
1744636830000|2025-04-14 13:20:30|168.02|167.94|168.02|167.89|168.02|167.94|168.02|167.89|10
1744636840000|2025-04-14 13:20:40|167.97||167.97||167.97||167.97||2
1744636880000|2025-04-14 13:21:20||167.84||167.84||167.84||167.84|11
1744636890000|2025-04-14 13:21:30|168.02|167.89|168.02|167.89|168.02|167.94|168.02|167.84|70
1744636900000|2025-04-14 13:21:40|168.07|167.94|168.07|167.94|168.07|167.94|168.07|167.94|20
1744636910000|2025-04-14 13:21:50|168.02|167.89|168.02|167.89|168.02|167.94|168.02|167.89|22
1744636920000|2025-04-14 13:22:00|167.97||167.97||167.97||167.97||3
1744636930000|2025-04-14 13:22:10|||||||||1
1744636950000|2025-04-14 13:22:30|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|22
1744636990000|2025-04-14 13:23:10|167.97|167.89|167.97|167.84|167.97|167.89|167.92|167.84|72
1744637000000|2025-04-14 13:23:20|167.92|167.89|167.97|167.84|167.97|167.89|167.92|167.84|36
1744637010000|2025-04-14 13:23:30|168.02|167.89|168.02|167.89|168.02|167.94|167.97|167.89|47
1744637020000|2025-04-14 13:23:40|167.97|167.84|167.92|167.84|167.97|167.84|167.92|167.84|1
1744637040000|2025-04-14 13:24:00|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|2
1744637050000|2025-04-14 13:24:10|167.92||167.92||167.92||167.92||83
1744637060000|2025-04-14 13:24:20|167.87|167.84|167.87|167.79|167.87|167.84|167.87|167.79|15
1744637070000|2025-04-14 13:24:30|167.92|167.84|167.97|167.84|167.97|167.84|167.92|167.84|39
1744637080000|2025-04-14 13:24:40|167.92|167.89|167.92|167.84|167.92|167.89|167.92|167.84|4
1744637090000|2025-04-14 13:24:50|167.87|167.79|167.92|167.84|167.92|167.84|167.87|167.79|65
1744637100000|2025-04-14 13:25:00||167.79||167.84||167.84||167.79|38
1744637110000|2025-04-14 13:25:10||167.79||167.84||167.84||167.79|0
1744637120000|2025-04-14 13:25:20|167.87|167.79|167.87|167.79|167.87|167.84|167.87|167.79|1
1744637130000|2025-04-14 13:25:30|167.92|167.84|167.92|167.79|167.92|167.84|167.92|167.79|27
1744637140000|2025-04-14 13:25:40||167.84||167.84||167.84||167.84|0
1744637150000|2025-04-14 13:25:50|||||||||60
1744637160000|2025-04-14 13:26:00|||||||||1
1744637170000|2025-04-14 13:26:10|||||||||31
1744637190000|2025-04-14 13:26:30|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|31
1744637200000|2025-04-14 13:26:40|||||||||17
1744637230000|2025-04-14 13:27:10|167.82|167.74|167.82|167.74|167.82|167.74|167.82|167.74|49
1744637240000|2025-04-14 13:27:20|167.87||167.87||167.87||167.87||14
1744637250000|2025-04-14 13:27:30|167.82||167.82||167.82||167.82||1
1744637260000|2025-04-14 13:27:40|167.87|167.79|167.82|167.74|167.87|167.79|167.82|167.74|22
1744637270000|2025-04-14 13:27:50|167.87|167.79|167.92|167.79|167.92|167.84|167.87|167.79|83
1744637280000|2025-04-14 13:28:00|167.87|167.74|167.87|167.79|167.87|167.79|167.82|167.74|67
1744637290000|2025-04-14 13:28:10|||||||||21
1744637300000|2025-04-14 13:28:20|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|14
1744637310000|2025-04-14 13:28:30|||||||||33
1744637330000|2025-04-14 13:28:50|||||||||91
1744637350000|2025-04-14 13:29:10|||||||||2
1744637360000|2025-04-14 13:29:20|||||||||90
1744637370000|2025-04-14 13:29:30|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|41
1744637380000|2025-04-14 13:29:40|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.79|120
1744637390000|2025-04-14 13:29:50|||||||||46
1744637400000|2025-04-14 13:30:00|167.97|167.89|167.87|167.79|167.97|167.89|167.82|167.74|427
1744637410000|2025-04-14 13:30:10|167.92|167.84|167.92|167.84|167.92|167.84|167.82|167.74|223
1744637430000|2025-04-14 13:30:30|167.87|167.79|167.82|167.74|167.92|167.84|167.82|167.74|296
1744637440000|2025-04-14 13:30:40|167.87|167.79|167.82|167.74|167.87|167.79|167.82|167.74|223
1744637450000|2025-04-14 13:30:50|167.87|167.79|167.87|167.79|167.87|167.79|167.82|167.74|40
1744637460000|2025-04-14 13:31:00|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|298
1744637470000|2025-04-14 13:31:10|167.92|167.84|167.82|167.74|167.92|167.84|167.82|167.74|137
1744637480000|2025-04-14 13:31:20|167.87|167.79|167.87|167.79|167.87|167.79|167.82|167.74|20
1744637490000|2025-04-14 13:31:30|167.92||167.87||167.92||167.87||60
1744637500000|2025-04-14 13:31:40|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|124
1744637510000|2025-04-14 13:31:50|167.72|167.64|167.62|167.54|167.72|167.64|167.62|167.54|49
1744637520000|2025-04-14 13:32:00|167.67|167.59|167.72|167.64|167.72|167.64|167.67|167.59|89
1744637530000|2025-04-14 13:32:10|167.77|167.69|167.62|167.54|167.77|167.69|167.62|167.54|44
1744637540000|2025-04-14 13:32:20|167.67|167.59|167.67|167.54|167.67|167.59|167.62|167.49|23
1744637550000|2025-04-14 13:32:30|167.62|167.59|167.62|167.54|167.67|167.59|167.62|167.54|28
1744637560000|2025-04-14 13:32:40|167.57|167.49|167.62|167.54|167.62|167.54|167.52|167.44|59
1744637570000|2025-04-14 13:32:50|167.57|167.49|167.57|167.44|167.62|167.49|167.52|167.44|17
1744637580000|2025-04-14 13:33:00|167.52|167.49|167.57|167.49|167.62|167.54|167.52|167.44|179
1744637590000|2025-04-14 13:33:10|167.62|167.54|167.57|167.44|167.62|167.54|167.57|167.44|38
1744637600000|2025-04-14 13:33:20|167.52|167.39|167.57|167.49|167.57|167.49|167.52|167.39|25
1744637610000|2025-04-14 13:33:30|167.52|167.44|167.52|167.39|167.52|167.44|167.47|167.39|9
1744637620000|2025-04-14 13:33:40|167.47|167.44|167.47|167.39|167.47|167.44|167.47|167.34|1
1744637640000|2025-04-14 13:34:00|167.52|167.44|167.52|167.44|167.52|167.44|167.47|167.39|72
1744637650000|2025-04-14 13:34:10|167.47|167.39|167.47|167.39|167.47|167.44|167.47|167.39|27
1744637660000|2025-04-14 13:34:20|167.52|167.44|167.62|167.54|167.62|167.54|167.52|167.39|78
1744637670000|2025-04-14 13:34:30|167.67|167.59|167.67|167.59|167.67|167.59|167.67|167.59|21
1744637680000|2025-04-14 13:34:40|167.72|167.64|167.72|167.64|167.77|167.69|167.67|167.64|93
1744637690000|2025-04-14 13:34:50||167.59||167.59||167.64||167.59|24
1744637700000|2025-04-14 13:35:00|167.67|167.64|167.62|167.54|167.67|167.64|167.57|167.49|38
1744637710000|2025-04-14 13:35:10|167.67|167.59|167.62|167.54|167.67|167.59|167.62|167.54|11
1744637720000|2025-04-14 13:35:20|167.57|167.49|167.72|167.64|167.72|167.64|167.57|167.49|33
1744637730000|2025-04-14 13:35:30|167.77|167.69|167.67|167.59|167.77|167.69|167.67|167.59|22
1744637740000|2025-04-14 13:35:40|167.62|167.54|167.57|167.44|167.67|167.59|167.57|167.44|52
1744637750000|2025-04-14 13:35:50|167.52|167.49|167.52|167.44|167.57|167.49|167.52|167.39|8
1744637760000|2025-04-14 13:36:00||167.39||167.44||167.44||167.39|5
1744637770000|2025-04-14 13:36:10|167.47|167.39|167.47|167.39|167.52|167.44|167.47|167.39|57
1744637780000|2025-04-14 13:36:20|167.42|167.34|167.47|167.39|167.47|167.39|167.42|167.34|14
1744637790000|2025-04-14 13:36:30|167.52|167.34|167.52|167.44|167.52|167.44|167.47|167.34|38
1744637800000|2025-04-14 13:36:40|167.57|167.49|167.62|167.54|167.62|167.54|167.52|167.44|78
1744637810000|2025-04-14 13:36:50|167.57|167.49|167.67|167.54|167.67|167.59|167.57|167.49|76
1744637820000|2025-04-14 13:37:00|167.72|167.59|167.72|167.59|167.72|167.64|167.67|167.54|16
1744637830000|2025-04-14 13:37:10|167.67|167.54|167.67|167.54|167.72|167.54|167.67|167.54|1
1744637840000|2025-04-14 13:37:20|167.62|167.59|167.62|167.54|167.67|167.59|167.62|167.54|3
1744637850000|2025-04-14 13:37:30|167.57|167.49|167.67|167.59|167.67|167.59|167.57|167.49|119
1744637860000|2025-04-14 13:37:40|167.62|167.54|167.62|167.54|167.67|167.59|167.62|167.54|11
1744637870000|2025-04-14 13:37:50|167.57|167.49|167.67|167.59|167.67|167.59|167.57|167.49|16
1744637880000|2025-04-14 13:38:00|167.62|167.54|167.67|167.59|167.67|167.59|167.57|167.49|42
1744637890000|2025-04-14 13:38:10|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|50
1744637900000|2025-04-14 13:38:20|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|6
1744637910000|2025-04-14 13:38:30|167.82|167.64|167.82|167.69|167.82|167.74|167.77|167.64|11
1744637920000|2025-04-14 13:38:40|167.77|167.74|167.77|167.69|167.82|167.74|167.77|167.69|16
1744637930000|2025-04-14 13:38:50|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|1
1744637940000|2025-04-14 13:39:00|167.82|167.64|167.77|167.69|167.82|167.69|167.77|167.64|61
1744637950000|2025-04-14 13:39:10|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|18
1744637960000|2025-04-14 13:39:20|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|197
1744637970000|2025-04-14 13:39:30|167.82|167.74|167.87|167.79|167.92|167.84|167.82|167.74|44
1744637980000|2025-04-14 13:39:40|167.82|167.74|167.77|167.69|167.82|167.74|167.72|167.64|20
1744637990000|2025-04-14 13:39:50|167.72|167.64|167.67|167.54|167.77|167.64|167.67|167.54|20
1744638000000|2025-04-14 13:40:00|167.62|167.59|167.62|167.49|167.67|167.59|167.62|167.49|42
1744638010000|2025-04-14 13:40:10|167.57|167.54|167.62|167.49|167.62|167.54|167.57|167.49|13
1744638020000|2025-04-14 13:40:20|167.57|167.54|167.62|167.54|167.62|167.54|167.57|167.49|7
1744638030000|2025-04-14 13:40:30|167.67|167.49|167.67|167.59|167.72|167.64|167.62|167.49|25
1744638040000|2025-04-14 13:40:40|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|8
1744638050000|2025-04-14 13:40:50|167.72|167.64|167.57|167.49|167.72|167.69|167.57|167.49|361
1744638060000|2025-04-14 13:41:00|167.62|167.44|167.57|167.44|167.62|167.49|167.52|167.44|74
1744638070000|2025-04-14 13:41:10|167.62|167.49|167.57|167.49|167.62|167.54|167.57|167.44|106
1744638080000|2025-04-14 13:41:20|167.62|167.44|167.62|167.54|167.62|167.54|167.57|167.44|54
1744638090000|2025-04-14 13:41:30|167.57|167.49|167.47|167.39|167.57|167.49|167.47|167.39|89
1744638100000|2025-04-14 13:41:40|167.42|167.34|167.42|167.34|167.42|167.34|167.37|167.29|13
1744638110000|2025-04-14 13:41:50|167.37|167.29|167.42|167.34|167.42|167.34|167.37|167.29|30
1744638120000|2025-04-14 13:42:00|167.47|167.29|167.42|167.29|167.47|167.34|167.37|167.29|27
1744638130000|2025-04-14 13:42:10|167.37|167.34|167.42|167.34|167.42|167.34|167.37|167.29|50
1744638140000|2025-04-14 13:42:20|167.47|167.39|167.47|167.39|167.52|167.39|167.42|167.34|94
1744638150000|2025-04-14 13:42:30|167.42|167.34|167.47|167.34|167.47|167.39|167.42|167.34|56
1744638160000|2025-04-14 13:42:40|167.52|167.39|167.47|167.39|167.52|167.44|167.47|167.39|19
1744638170000|2025-04-14 13:42:50|167.52|167.44|167.57|167.49|167.57|167.49|167.52|167.39|37
1744638180000|2025-04-14 13:43:00|167.52|167.44|167.57|167.49|167.62|167.54|167.52|167.44|45
1744638190000|2025-04-14 13:43:10|167.62|167.54|167.57|167.44|167.62|167.54|167.52|167.44|38
1744638200000|2025-04-14 13:43:20|167.52|167.39|167.47|167.39|167.57|167.44|167.47|167.39|2
1744638210000|2025-04-14 13:43:30|167.52|167.44|167.47|167.39|167.52|167.44|167.47|167.39|28
1744638220000|2025-04-14 13:43:40|167.52|167.34|167.47|167.34|167.52|167.34|167.42|167.34|12
1744638230000|2025-04-14 13:43:50|167.42|167.29|167.42|167.34|167.47|167.34|167.37|167.29|7
1744638240000|2025-04-14 13:44:00|167.37|167.29|167.47|167.39|167.47|167.39|167.37|167.29|14
1744638250000|2025-04-14 13:44:10|167.52|167.44|167.52|167.44|167.57|167.44|167.47|167.39|2
1744638260000|2025-04-14 13:44:20|167.47|167.39|167.52|167.39|167.52|167.44|167.47|167.39|0
1744638270000|2025-04-14 13:44:30|167.57|167.44|167.57|167.49|167.57|167.49|167.57|167.39|9
1744638280000|2025-04-14 13:44:40|167.52|167.44|167.57|167.49|167.57|167.49|167.52|167.44|0
1744638300000|2025-04-14 13:45:00|167.67|167.59|167.82|167.74|167.87|167.74|167.67|167.59|349
1744638310000|2025-04-14 13:45:10|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|13
1744638320000|2025-04-14 13:45:20|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|59
1744638330000|2025-04-14 13:45:30|167.92|167.84|167.87|167.79|167.92|167.84|167.82|167.74|43
1744638340000|2025-04-14 13:45:40|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|46
1744638350000|2025-04-14 13:45:50|167.82|167.74|167.77|167.69|167.82|167.74|167.72|167.64|26
1744638360000|2025-04-14 13:46:00|167.82|167.64|167.82|167.74|167.82|167.74|167.82|167.64|9
1744638370000|2025-04-14 13:46:10||167.69||167.69||167.74||167.69|73
1744638380000|2025-04-14 13:46:20|167.77|167.74|167.77|167.69|167.82|167.74|167.77|167.69|24
1744638390000|2025-04-14 13:46:30|167.72|167.64|167.72|167.59|167.77|167.69|167.67|167.59|4
1744638400000|2025-04-14 13:46:40|167.67|167.64|167.67|167.59|167.72|167.64|167.67|167.59|2
1744638410000|2025-04-14 13:46:50|167.62|167.54|167.62|167.54|167.62|167.59|167.62|167.54|3
1744638420000|2025-04-14 13:47:00|167.57|167.49|167.57|167.44|167.62|167.54|167.57|167.44|26
1744638430000|2025-04-14 13:47:10|167.52|167.49|167.57|167.49|167.62|167.54|167.52|167.44|6
1744638440000|2025-04-14 13:47:20|167.52|167.44|167.47|167.39|167.52|167.44|167.42|167.34|26
1744638450000|2025-04-14 13:47:30|167.42|167.34|167.37|167.29|167.47|167.39|167.37|167.29|13
1744638460000|2025-04-14 13:47:40|167.42|167.34|167.42|167.29|167.42|167.34|167.42|167.29|4
1744638470000|2025-04-14 13:47:50|167.47|167.34|167.52|167.44|167.52|167.44|167.47|167.29|18
1744638480000|2025-04-14 13:48:00|167.57|167.49|167.57|167.49|167.57|167.49|167.52|167.39|85
1744638490000|2025-04-14 13:48:10|167.62|167.44|167.57|167.49|167.62|167.49|167.52|167.44|2
1744638500000|2025-04-14 13:48:20|167.62|167.44|167.62|167.54|167.67|167.54|167.62|167.44|0
1744638510000|2025-04-14 13:48:30|167.67||167.67||167.67||167.62||0
1744638520000|2025-04-14 13:48:40|167.62|167.59|167.72|167.59|167.72|167.64|167.62|167.49|70
1744638530000|2025-04-14 13:48:50|167.67|167.64|167.67|167.59|167.72|167.64|167.67|167.54|25
1744638540000|2025-04-14 13:49:00|167.62|167.54|167.67|167.59|167.67|167.59|167.57|167.49|7
1744638550000|2025-04-14 13:49:10|167.72|167.64|167.77|167.64|167.77|167.64|167.67|167.64|1
1744638560000|2025-04-14 13:49:20|167.82|167.69|167.82|167.74|167.82|167.74|167.82|167.69|4
1744638580000|2025-04-14 13:49:40|167.87|167.79|167.87|167.79|167.87|167.79|167.82|167.74|23
1744638590000|2025-04-14 13:49:50|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|24
1744638600000|2025-04-14 13:50:00|||||||||178
1744638610000|2025-04-14 13:50:10|167.87|167.79|167.92|167.84|167.92|167.84|167.87|167.79|56
1744638620000|2025-04-14 13:50:20|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|6
1744638630000|2025-04-14 13:50:30|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|14
1744638640000|2025-04-14 13:50:40|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|34
1744638650000|2025-04-14 13:50:50|167.82|167.74|167.87|167.79|167.87|167.79|167.77|167.69|3
1744638660000|2025-04-14 13:51:00|167.82|167.74|167.87|167.74|167.87|167.79|167.82|167.74|15
1744638670000|2025-04-14 13:51:10|167.92|167.79|167.87|167.79|167.92|167.79|167.87|167.79|18
1744638680000|2025-04-14 13:51:20|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|34
1744638690000|2025-04-14 13:51:30|167.92|167.84|167.92|167.84|167.92|167.84|167.87|167.79|9
1744638700000|2025-04-14 13:51:40|167.87|167.79|167.87|167.79|167.87|167.84|167.87|167.79|6
1744638710000|2025-04-14 13:51:50|167.82|167.74|167.82|167.74|167.82|167.74|167.77|167.69|10
1744638720000|2025-04-14 13:52:00|167.77|167.69|167.82|167.74|167.82|167.74|167.72|167.64|22
1744638730000|2025-04-14 13:52:10|167.77|167.69|167.77|167.69|167.82|167.74|167.77|167.69|13
1744638740000|2025-04-14 13:52:20|167.82|167.74|167.82|167.74|167.82|167.74|167.77|167.74|0
1744638750000|2025-04-14 13:52:30|167.77|167.69|167.77|167.69|167.82|167.69|167.77|167.69|8
1744638760000|2025-04-14 13:52:40|167.72|167.64|167.72|167.64|167.72|167.64|167.67|167.59|27
1744638770000|2025-04-14 13:52:50|167.77|167.69|167.77|167.69|167.77|167.69|167.72|167.64|5
1744638780000|2025-04-14 13:53:00|167.72|167.64|167.72|167.64|167.77|167.64|167.67|167.59|3
1744638790000|2025-04-14 13:53:10|167.77|167.69|167.77|167.69|167.82|167.74|167.77|167.69|25
1744638800000|2025-04-14 13:53:20|167.82|167.74|167.92|167.84|167.92|167.84|167.82|167.74|27
1744638830000|2025-04-14 13:53:50|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|7
1744638840000|2025-04-14 13:54:00|167.92||167.87||167.92||167.87||6
1744638850000|2025-04-14 13:54:10|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|19
1744638860000|2025-04-14 13:54:20|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.59|6
1744638870000|2025-04-14 13:54:30|167.82|167.74|167.87|167.79|167.87|167.79|167.77|167.74|8
1744638880000|2025-04-14 13:54:40|167.82|167.74|167.87|167.74|167.87|167.79|167.82|167.74|19
1744638890000|2025-04-14 13:54:50|167.82|167.79|167.82|167.74|167.87|167.79|167.82|167.74|0
1744638900000|2025-04-14 13:55:00|167.87|167.69|167.77|167.69|167.87|167.74|167.77|167.69|10
1744638910000|2025-04-14 13:55:10|167.82|167.74|167.77|167.69|167.82|167.74|167.72|167.64|3
1744638920000|2025-04-14 13:55:20|167.72|167.64|167.72|167.64|167.77|167.69|167.72|167.64|0
1744638930000|2025-04-14 13:55:30|167.67|167.59|167.57|167.49|167.67|167.59|167.57|167.49|23
1744638940000|2025-04-14 13:55:40|167.62|167.54|167.62|167.54|167.62|167.54|167.57|167.49|29
1744638950000|2025-04-14 13:55:50|167.57|167.49|167.67|167.54|167.67|167.59|167.57|167.49|2
1744638960000|2025-04-14 13:56:00|167.62|167.49|167.57|167.49|167.62|167.54|167.52|167.44|80
1744638970000|2025-04-14 13:56:10|167.62|167.44|167.62|167.54|167.62|167.54|167.62|167.44|15
1744638980000|2025-04-14 13:56:20|167.57|167.49|167.62|167.54|167.67|167.59|167.57|167.49|231
1744638990000|2025-04-14 13:56:30|167.57|167.49|167.52|167.39|167.57|167.49|167.52|167.39|124
1744639000000|2025-04-14 13:56:40|167.47|167.34|167.42|167.34|167.52|167.39|167.42|167.29|170
1744639010000|2025-04-14 13:56:50|167.47|167.39|167.42|167.34|167.47|167.39|167.42|167.34|144
1744639020000|2025-04-14 13:57:00||167.29||167.34||167.34||167.29|106
1744639030000|2025-04-14 13:57:10|167.47|167.39|167.42|167.34|167.47|167.39|167.42|167.34|180
1744639040000|2025-04-14 13:57:20|167.47|167.39|167.52|167.44|167.57|167.49|167.47|167.39|67
1744639050000|2025-04-14 13:57:30|167.57|167.49|167.57|167.49|167.62|167.54|167.52|167.44|80
1744639060000|2025-04-14 13:57:40|167.52|167.44|167.52|167.44|167.57|167.49|167.52|167.44|81
1744639070000|2025-04-14 13:57:50|167.47|167.39|167.42|167.34|167.47|167.39|167.37|167.29|52
1744639080000|2025-04-14 13:58:00|167.47||167.42||167.47||167.42||19
1744639090000|2025-04-14 13:58:10|167.47|167.39|167.47|167.39|167.52|167.39|167.47|167.39|28
1744639100000|2025-04-14 13:58:20|167.52|167.44|167.52|167.44|167.57|167.44|167.52|167.44|37
1744639110000|2025-04-14 13:58:30|167.57|167.49|167.62|167.54|167.62|167.54|167.57|167.49|14
1744639120000|2025-04-14 13:58:40|167.57|167.49|167.52|167.44|167.57|167.49|167.47|167.39|25
1744639130000|2025-04-14 13:58:50|167.57|167.49|167.52|167.44|167.57|167.49|167.52|167.44|16
1744639140000|2025-04-14 13:59:00|167.47|167.39|167.47|167.39|167.52|167.44|167.47|167.39|12
1744639150000|2025-04-14 13:59:10|167.42|167.34|167.47|167.39|167.47|167.39|167.42|167.34|29
1744639160000|2025-04-14 13:59:20|167.42|167.34|167.52|167.39|167.52|167.44|167.42|167.34|156
1744639170000|2025-04-14 13:59:30|167.47|167.44|167.52|167.44|167.52|167.44|167.47|167.44|6
1744639180000|2025-04-14 13:59:40|167.57|167.49|167.57|167.49|167.62|167.54|167.57|167.49|37
1744639190000|2025-04-14 13:59:50|167.52|167.44|167.62|167.54|167.62|167.54|167.52|167.44|39
1744639200000|2025-04-14 14:00:00|167.72|167.59|167.82|167.74|167.87|167.79|167.67|167.59|64
1744639210000|2025-04-14 14:00:10|167.77|167.69|167.82|167.74|167.87|167.79|167.77|167.69|21
1744639220000|2025-04-14 14:00:20|167.77|167.69|167.67|167.59|167.82|167.74|167.67|167.59|17
1744639230000|2025-04-14 14:00:30|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.59|1
1744639240000|2025-04-14 14:00:40|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|15
1744639250000|2025-04-14 14:00:50|167.72|167.64|167.72|167.64|167.77|167.69|167.72|167.64|6
1744639260000|2025-04-14 14:01:00|167.77|167.69|167.72|167.64|167.77|167.69|167.67|167.59|71
1744639270000|2025-04-14 14:01:10|167.77|167.69|167.77|167.69|167.82|167.74|167.77|167.64|15
1744639280000|2025-04-14 14:01:20|167.87|167.79|167.92|167.84|167.92|167.84|167.87|167.79|8
1744639290000|2025-04-14 14:01:30|||||||||14
1744639300000|2025-04-14 14:01:40|167.87|167.79|167.82|167.74|167.92|167.84|167.82|167.74|7
1744639310000|2025-04-14 14:01:50|167.87|167.69|167.87|167.79|167.87|167.79|167.82|167.69|15
1744639320000|2025-04-14 14:02:00|167.92|167.84|167.92|167.84|167.92|167.84|167.87|167.79|22
1744639330000|2025-04-14 14:02:10|||||||||439
1744639340000|2025-04-14 14:02:20|||||||||221
1744639350000|2025-04-14 14:02:30|||||||||116
1744639360000|2025-04-14 14:02:40|||||||||413
1744639370000|2025-04-14 14:02:50|||||||||31
1744639380000|2025-04-14 14:03:00|167.97|167.89|168.02|167.94|168.07|167.99|167.97|167.89|421
1744639390000|2025-04-14 14:03:10|168.07|167.99|168.02|167.94|168.07|167.99|168.02|167.94|50
1744639400000|2025-04-14 14:03:20|168.07|167.99|167.97|167.89|168.07|167.99|167.97|167.89|39
1744639410000|2025-04-14 14:03:30|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|56
1744639420000|2025-04-14 14:03:40|168.02|167.94|168.17|168.09|168.17|168.09|167.97|167.89|231
1744639430000|2025-04-14 14:03:50|168.12|168.04|168.07|167.99|168.12|168.09|168.07|167.99|44
1744639440000|2025-04-14 14:04:00|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|18
1744639450000|2025-04-14 14:04:10|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|41
1744639460000|2025-04-14 14:04:20|168.07|167.99|168.07|167.99|168.12|168.04|168.07|167.99|65
1744639470000|2025-04-14 14:04:30|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|3
1744639480000|2025-04-14 14:04:40|167.97|167.89|167.97|167.89|167.97|167.89|167.97|167.89|1
1744639490000|2025-04-14 14:04:50|168.02|167.84|167.97|167.89|168.02|167.89|167.92|167.84|22
1744639500000|2025-04-14 14:05:00|167.92|167.84|167.97|167.89|167.97|167.89|167.92|167.84|40
1744639510000|2025-04-14 14:05:10|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|92
1744639520000|2025-04-14 14:05:20|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|68
1744639530000|2025-04-14 14:05:30|168.02|167.94|168.02|167.94|168.02|167.94|167.97|167.94|130
1744639540000|2025-04-14 14:05:40|||||||||4
1744639550000|2025-04-14 14:05:50|||||||||14
1744639560000|2025-04-14 14:06:00||167.89||167.94||167.94||167.89|52
1744639570000|2025-04-14 14:06:10|167.97|167.89|167.92|167.84|167.97|167.94|167.92|167.84|31
1744639580000|2025-04-14 14:06:20|167.97|167.89|167.92|167.84|167.97|167.89|167.92|167.84|69
1744639590000|2025-04-14 14:06:30|167.97|167.89|167.92|167.84|167.97|167.89|167.92|167.84|58
1744639600000|2025-04-14 14:06:40|167.97|167.89|167.97|167.89|167.97|167.89|167.97|167.89|59
1744639620000|2025-04-14 14:07:00|167.92|167.84|167.97|167.89|167.97|167.89|167.92|167.84|107
1744639630000|2025-04-14 14:07:10|167.92|167.84|167.97|167.89|167.97|167.89|167.87|167.79|97
1744639640000|2025-04-14 14:07:20|167.92|167.84|167.92|167.79|167.97|167.89|167.87|167.79|26
1744639650000|2025-04-14 14:07:30|167.87|167.84|167.92|167.84|167.92|167.84|167.87|167.79|19
1744639660000|2025-04-14 14:07:40|167.87|167.79|167.92|167.84|167.92|167.84|167.87|167.79|16
1744639670000|2025-04-14 14:07:50|167.87|167.79|167.92|167.84|167.92|167.84|167.87|167.79|21
1744639680000|2025-04-14 14:08:00|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|53
1744639690000|2025-04-14 14:08:10|167.92|167.74|167.82|167.74|167.92|167.74|167.82|167.74|14
1744639700000|2025-04-14 14:08:20|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.79|10
1744639710000|2025-04-14 14:08:30|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|48
1744639720000|2025-04-14 14:08:40|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|109
1744639730000|2025-04-14 14:08:50|167.82|167.64|167.77|167.69|167.82|167.69|167.77|167.64|18
1744639740000|2025-04-14 14:09:00|167.82|167.74|167.82|167.74|167.82|167.74|167.77|167.69|123
1744639750000|2025-04-14 14:09:10|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|4
1744639760000|2025-04-14 14:09:20|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|10
1744639770000|2025-04-14 14:09:30|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|6
1744639780000|2025-04-14 14:09:40|167.67|167.59|167.67|167.59|167.67|167.59|167.67|167.59|10
1744639790000|2025-04-14 14:09:50|167.72|167.64|167.67|167.59|167.72|167.64|167.67|167.59|18
1744639800000|2025-04-14 14:10:00|167.72|167.64|167.72|167.64|167.72|167.64|167.67|167.59|20
1744639810000|2025-04-14 14:10:10|167.67|167.59|167.67|167.54|167.67|167.64|167.62|167.54|19
1744639820000|2025-04-14 14:10:20|167.62|167.59|167.67|167.59|167.67|167.59|167.62|167.54|19
1744639830000|2025-04-14 14:10:30|167.62|167.54|167.72|167.64|167.72|167.64|167.62|167.54|38
1744639840000|2025-04-14 14:10:40|167.77|167.69|167.72|167.64|167.77|167.69|167.72|167.64|38
1744639850000|2025-04-14 14:10:50|167.77|167.69|167.72|167.64|167.77|167.69|167.72|167.59|19
1744639860000|2025-04-14 14:11:00|167.77|167.69|167.82|167.74|167.82|167.74|167.72|167.64|57
1744639870000|2025-04-14 14:11:10||167.69||167.69||167.74||167.69|5
1744639880000|2025-04-14 14:11:20|167.77|167.74|167.82|167.74|167.87|167.74|167.77|167.69|9
1744639890000|2025-04-14 14:11:30|167.87|167.69|167.82|167.74|167.87|167.74|167.77|167.69|20
1744639900000|2025-04-14 14:11:40|167.77|167.69|167.77|167.64|167.77|167.69|167.77|167.64|7
1744639910000|2025-04-14 14:11:50|167.72|167.59|167.72|167.64|167.77|167.64|167.67|167.59|32
1744639920000|2025-04-14 14:12:00||167.59||167.64||167.64||167.59|9
1744639930000|2025-04-14 14:12:10|167.77|167.59|167.67|167.59|167.77|167.64|167.67|167.59|2
1744639940000|2025-04-14 14:12:20|167.72|167.64|167.72|167.64|167.77|167.69|167.67|167.59|10
1744639950000|2025-04-14 14:12:30|167.77|167.69|167.57|167.49|167.77|167.69|167.57|167.49|718
1744639960000|2025-04-14 14:12:40|167.62|167.54|167.42|167.34|167.62|167.54|167.42|167.34|102
1744639970000|2025-04-14 14:12:50|167.47|167.39|167.62|167.54|167.67|167.54|167.42|167.34|626
1744639980000|2025-04-14 14:13:00|167.67|167.59|167.72|167.64|167.77|167.64|167.62|167.54|72
1744639990000|2025-04-14 14:13:10|167.67|167.59|167.72|167.64|167.72|167.64|167.67|167.59|10
1744640000000|2025-04-14 14:13:20|167.77|167.69|167.82|167.74|167.82|167.74|167.77|167.69|31
1744640010000|2025-04-14 14:13:30|167.77|167.69|167.77|167.69|167.82|167.69|167.72|167.64|1
1744640020000|2025-04-14 14:13:40|167.82|167.64|167.77|167.69|167.82|167.69|167.77|167.64|22
1744640030000|2025-04-14 14:13:50|167.72|167.64|167.72|167.64|167.72|167.69|167.72|167.64|8
1744640040000|2025-04-14 14:14:00|167.77|167.69|167.77|167.69|167.82|167.69|167.72|167.64|7
1744640050000|2025-04-14 14:14:10|167.72|167.64|167.72|167.64|167.77|167.69|167.67|167.59|29
1744640060000|2025-04-14 14:14:20|167.77|167.69|167.67|167.59|167.77|167.69|167.67|167.59|5
1744640070000|2025-04-14 14:14:30|167.72|167.64|167.67|167.59|167.72|167.64|167.67|167.59|26
1744640080000|2025-04-14 14:14:40|167.72|167.64|167.67|167.54|167.77|167.64|167.62|167.54|398
1744640090000|2025-04-14 14:14:50|167.62|167.59|167.62|167.54|167.62|167.59|167.57|167.49|1
1744640100000|2025-04-14 14:15:00|167.67|167.59|167.67|167.59|167.67|167.59|167.62|167.54|1
1744640110000|2025-04-14 14:15:10|167.77|167.64|167.62|167.54|167.77|167.64|167.62|167.54|127
1744640120000|2025-04-14 14:15:20|167.67|167.59|167.67|167.54|167.67|167.59|167.62|167.54|8
1744640130000|2025-04-14 14:15:30|167.62|167.49|167.57|167.49|167.62|167.49|167.52|167.44|27
1744640140000|2025-04-14 14:15:40|167.52|167.44|167.57|167.44|167.57|167.44|167.47|167.39|55
1744640150000|2025-04-14 14:15:50|167.52|167.49|167.57|167.49|167.57|167.49|167.52|167.44|3
1744640160000|2025-04-14 14:16:00||167.44||167.49||167.49||167.44|31
1744640170000|2025-04-14 14:16:10|167.62||167.57||167.62||167.57||51
1744640180000|2025-04-14 14:16:20|167.62|167.54|167.52|167.39|167.62|167.54|167.52|167.39|19
1744640190000|2025-04-14 14:16:30|167.47|167.44|167.47|167.39|167.47|167.44|167.42|167.34|4
1744640200000|2025-04-14 14:16:40|167.52|167.44|167.52|167.44|167.52|167.44|167.47|167.44|6
1744640210000|2025-04-14 14:16:50|167.57|167.49|167.62|167.49|167.62|167.49|167.52|167.49|0
1744640220000|2025-04-14 14:17:00|167.57|167.54|167.57|167.49|167.67|167.59|167.57|167.49|20
1744640230000|2025-04-14 14:17:10|167.62|167.54|167.62|167.49|167.62|167.54|167.57|167.49|5
1744640240000|2025-04-14 14:17:20|167.57|167.44|167.52|167.44|167.62|167.44|167.47|167.39|5
1744640260000|2025-04-14 14:17:40|||||||||1
1744640270000|2025-04-14 14:17:50|167.47|167.39|167.47|167.39|167.52|167.44|167.47|167.39|20
1744640280000|2025-04-14 14:18:00|167.52|167.44|167.47|167.39|167.52|167.44|167.47|167.39|49
1744640290000|2025-04-14 14:18:10|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.39|6
1744640300000|2025-04-14 14:18:20|167.57|167.39|167.62|167.49|167.62|167.49|167.57|167.39|58
1744640310000|2025-04-14 14:18:30|167.67|167.54|167.62|167.54|167.67|167.59|167.57|167.49|42
1744640320000|2025-04-14 14:18:40|167.67|167.59|167.67|167.59|167.67|167.59|167.62|167.59|21
1744640330000|2025-04-14 14:18:50|||||||||38
1744640340000|2025-04-14 14:19:00|167.72|167.64|167.87|167.74|167.87|167.79|167.72|167.64|69
1744640350000|2025-04-14 14:19:10|167.92|167.79|167.92|167.84|167.92|167.84|167.92|167.79|29
1744640360000|2025-04-14 14:19:20|167.87|167.79|167.92|167.79|167.92|167.84|167.87|167.79|38
1744640370000|2025-04-14 14:19:30|167.87|167.84|167.92|167.84|167.92|167.84|167.87|167.79|73
1744640380000|2025-04-14 14:19:40|167.87|167.79|167.92|167.79|167.92|167.79|167.87|167.79|45
1744640390000|2025-04-14 14:19:50|167.87||167.87||167.92||167.87||14
1744640400000|2025-04-14 14:20:00|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|23
1744640410000|2025-04-14 14:20:10|167.82|167.74|167.82|167.74|167.87|167.74|167.82|167.74|7
1744640420000|2025-04-14 14:20:20|167.87|167.79|167.87|167.74|167.87|167.79|167.82|167.74|3
1744640430000|2025-04-14 14:20:30|167.92|167.79|167.87|167.79|167.92|167.79|167.87|167.79|4
1744640440000|2025-04-14 14:20:40|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|3
1744640460000|2025-04-14 14:21:00|167.87|167.79|167.87|167.74|167.87|167.79|167.87|167.74|72
1744640470000|2025-04-14 14:21:10|167.82|167.79|167.82|167.74|167.87|167.79|167.77|167.69|12
1744640480000|2025-04-14 14:21:20|167.87|167.79|167.82|167.74|167.87|167.79|167.82|167.74|3
1744640490000|2025-04-14 14:21:30|167.87|167.79|167.87|167.79|167.87|167.79|167.82|167.74|8
1744640500000|2025-04-14 14:21:40|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|4
1744640510000|2025-04-14 14:21:50|||||||||2
1744640520000|2025-04-14 14:22:00|167.97|167.89|167.97|167.89|167.97|167.89|167.92|167.84|87
1744640530000|2025-04-14 14:22:10|||||||||3
1744640540000|2025-04-14 14:22:20|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|125
1744640550000|2025-04-14 14:22:30|168.02|167.84|167.97|167.84|168.02|167.89|167.97|167.84|11
1744640560000|2025-04-14 14:22:40|167.92|167.89|167.92|167.79|167.97|167.89|167.92|167.79|18
1744640570000|2025-04-14 14:22:50|167.87|167.84|167.92|167.84|167.92|167.84|167.87|167.79|1
1744640580000|2025-04-14 14:23:00|167.97|167.89|167.97|167.89|168.02|167.94|167.97|167.89|49
1744640590000|2025-04-14 14:23:10|168.02|167.84|167.92|167.84|168.02|167.84|167.92|167.84|29
1744640600000|2025-04-14 14:23:20|||||||||2
1744640610000|2025-04-14 14:23:30|167.87|167.79|167.92|167.84|167.92|167.84|167.87|167.79|20
1744640620000|2025-04-14 14:23:40|167.87|167.79|167.87|167.79|167.92|167.84|167.87|167.79|3
1744640630000|2025-04-14 14:23:50|167.92|167.84|167.87|167.79|167.92|167.84|167.82|167.74|20
1744640640000|2025-04-14 14:24:00|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|185
1744640650000|2025-04-14 14:24:10|167.92|167.74|167.92|167.84|167.97|167.89|167.92|167.74|38
1744640660000|2025-04-14 14:24:20|167.97|167.89|167.92|167.84|167.97|167.89|167.92|167.84|2
1744640670000|2025-04-14 14:24:30|||||||||2
1744640680000|2025-04-14 14:24:40|167.97|167.89|167.97|167.89|167.97|167.89|167.92|167.89|3
1744640700000|2025-04-14 14:25:00|167.92|167.84|167.97|167.89|168.02|167.89|167.92|167.84|156
1744640710000|2025-04-14 14:25:10|167.92|167.84|167.92|167.84|167.92|167.89|167.92|167.84|0
1744640720000|2025-04-14 14:25:20|167.97|167.89|167.97|167.89|167.97|167.89|167.92|167.89|0
1744640730000|2025-04-14 14:25:30||167.84||167.89||167.89||167.84|541
1744640740000|2025-04-14 14:25:40||167.84||167.89||167.89||167.84|13
1744640750000|2025-04-14 14:25:50|168.02|167.84|168.02|167.94|168.02|167.94|168.02|167.84|34
1744640760000|2025-04-14 14:26:00|167.97|167.89|168.02|167.89|168.02|167.94|167.97|167.89|21
1744640770000|2025-04-14 14:26:10|167.97|167.84|167.97|167.84|167.97|167.89|167.92|167.84|28
1744640780000|2025-04-14 14:26:20|168.02|167.89|168.02|167.94|168.02|167.94|167.97|167.84|3
1744640790000|2025-04-14 14:26:30|168.07|167.99|168.02|167.94|168.07|167.99|168.02|167.94|95
1744640800000|2025-04-14 14:26:40|168.07|167.99|168.07|167.99|168.07|167.99|168.02|167.94|303
1744640810000|2025-04-14 14:26:50|||||||||54
1744640820000|2025-04-14 14:27:00|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|288
1744640830000|2025-04-14 14:27:10|168.12|168.04|168.12|168.04|168.17|168.04|168.12|168.04|44
1744640850000|2025-04-14 14:27:30||167.99||168.04||168.04||167.99|38
1744640860000|2025-04-14 14:27:40|168.07|167.99|168.07|167.99|168.12|167.99|168.07|167.99|8
1744640870000|2025-04-14 14:27:50|168.12|168.04|168.12|167.99|168.12|168.04|168.12|167.99|29
1744640880000|2025-04-14 14:28:00||168.04||168.04||168.04||167.99|4
1744640890000|2025-04-14 14:28:10|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.09|19
1744640900000|2025-04-14 14:28:20|168.22||168.17||168.22||168.17||47
1744640910000|2025-04-14 14:28:30|168.22|168.14|168.17|168.09|168.22|168.14|168.17|168.09|38
1744640920000|2025-04-14 14:28:40|168.22||168.17||168.22||168.17||279
1744640930000|2025-04-14 14:28:50|||||||||39
1744640940000|2025-04-14 14:29:00|168.22|168.14|168.12|168.04|168.22|168.14|168.12|168.04|56
1744640950000|2025-04-14 14:29:10|168.17||168.12||168.17||168.12||2
1744640960000|2025-04-14 14:29:20|168.17|167.99|168.12|168.04|168.17|168.04|168.07|167.99|9
1744640970000|2025-04-14 14:29:30||167.99||168.04||168.04||167.99|8
1744640980000|2025-04-14 14:29:40||167.99||168.04||168.04||167.99|1
1744641000000|2025-04-14 14:30:00|168.17|168.09|168.17|168.09|168.17|168.09|168.12|168.04|86
1744641010000|2025-04-14 14:30:10|168.22|168.14|168.22|168.09|168.22|168.14|168.17|168.09|2
1744641020000|2025-04-14 14:30:20|168.17|168.14|168.17|168.09|168.22|168.14|168.17|168.04|9
1744641030000|2025-04-14 14:30:30|168.12|168.04|168.22|168.14|168.22|168.14|168.12|168.04|9
1744641040000|2025-04-14 14:30:40|168.17|168.09|168.17|168.09|168.22|168.09|168.17|168.09|2
1744641060000|2025-04-14 14:31:00|168.27|168.19|168.17|168.09|168.27|168.19|168.17|168.04|620
1744641080000|2025-04-14 14:31:20|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|9
1744641090000|2025-04-14 14:31:30|||||||||39
1744641100000|2025-04-14 14:31:40|||||||||77
1744641110000|2025-04-14 14:31:50|||||||||53
1744641120000|2025-04-14 14:32:00|||||||||105
1744641130000|2025-04-14 14:32:10|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|53
1744641140000|2025-04-14 14:32:20|||||||||19
1744641150000|2025-04-14 14:32:30|168.12|168.04|168.12|168.04|168.17|168.09|168.12|168.04|67
1744641160000|2025-04-14 14:32:40|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.09|1
1744641180000|2025-04-14 14:33:00|||||||||122
1744641190000|2025-04-14 14:33:10|||||||||6
1744641200000|2025-04-14 14:33:20|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|2
1744641240000|2025-04-14 14:34:00|168.12|168.04|168.12|168.04|168.17|168.09|168.12|168.04|16
1744641250000|2025-04-14 14:34:10|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|11
1744641260000|2025-04-14 14:34:20|168.17|168.09|168.12|168.04|168.17|168.09|168.12|168.04|29
1744641270000|2025-04-14 14:34:30|168.17|168.09|168.12|168.04|168.17|168.09|168.12|168.04|3
1744641280000|2025-04-14 14:34:40|168.17|167.99|168.12|167.99|168.17|168.04|168.12|167.99|4
1744641290000|2025-04-14 14:34:50|168.07||168.07||168.07||168.07||0
1744641300000|2025-04-14 14:35:00|168.02|167.94|168.02|167.94|168.02|167.94|167.97|167.89|27
1744641310000|2025-04-14 14:35:10|168.07|167.99|168.02|167.94|168.07|167.99|168.02|167.94|6
1744641320000|2025-04-14 14:35:20|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|7
1744641330000|2025-04-14 14:35:30|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|45
1744641340000|2025-04-14 14:35:40|||||||||35
1744641360000|2025-04-14 14:36:00|||||||||65
1744641370000|2025-04-14 14:36:10|||||||||91
1744641380000|2025-04-14 14:36:20|||||||||146
1744641390000|2025-04-14 14:36:30|||||||||217
1744641400000|2025-04-14 14:36:40||168.04||168.09||168.09||168.04|8
1744641420000|2025-04-14 14:37:00|||||||||51
1744641450000|2025-04-14 14:37:30|||||||||6
1744641470000|2025-04-14 14:37:50|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|138
1744641480000|2025-04-14 14:38:00|||||||||144
1744641490000|2025-04-14 14:38:10|||||||||272
1744641500000|2025-04-14 14:38:20|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|6
1744641510000|2025-04-14 14:38:30||168.04||168.09||168.09||168.04|85
1744641520000|2025-04-14 14:38:40|168.12|168.04|168.17|168.04|168.17|168.04|168.12|168.04|15
1744641530000|2025-04-14 14:38:50|168.12||168.12||168.12||168.12||0
1744641540000|2025-04-14 14:39:00|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|29
1744641550000|2025-04-14 14:39:10|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|127
1744641560000|2025-04-14 14:39:20|168.07|167.99|168.07|167.99|168.07|168.04|168.07|167.99|9
1744641570000|2025-04-14 14:39:30|168.12|168.04|168.07|167.99|168.12|168.04|168.07|167.99|20
1744641580000|2025-04-14 14:39:40|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|20
1744641590000|2025-04-14 14:39:50|167.97|167.89|168.02|167.89|168.02|167.89|167.97|167.89|57
1744641600000|2025-04-14 14:40:00|167.97|167.94|167.97|167.89|168.02|167.94|167.97|167.89|42
1744641610000|2025-04-14 14:40:10|168.02|167.94|167.87|167.74|168.02|167.94|167.87|167.74|15
1744641620000|2025-04-14 14:40:20|167.82|167.79|167.92|167.84|167.92|167.84|167.82|167.79|12
1744641630000|2025-04-14 14:40:30|167.87|167.79|167.87|167.79|167.92|167.84|167.87|167.79|35
1744641650000|2025-04-14 14:40:50|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|15
1744641660000|2025-04-14 14:41:00|167.87|167.79|167.97|167.89|167.97|167.89|167.87|167.79|180
1744641680000|2025-04-14 14:41:20|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|7
1744641690000|2025-04-14 14:41:30|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|10
1744641700000|2025-04-14 14:41:40|167.97|167.89|167.97|167.89|167.97|167.89|167.97|167.89|17
1744641710000|2025-04-14 14:41:50|168.02|167.94|168.02|167.94|168.02|167.94|167.97|167.89|10
1744641720000|2025-04-14 14:42:00|168.07||168.02||168.07||168.02||25
1744641730000|2025-04-14 14:42:10|168.07|167.99|168.02|167.89|168.07|167.99|167.97|167.89|36
1744641740000|2025-04-14 14:42:20|167.97|167.84|167.97|167.89|168.02|167.89|167.92|167.84|102
1744641750000|2025-04-14 14:42:30|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|92
1744641760000|2025-04-14 14:42:40|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|15
1744641770000|2025-04-14 14:42:50|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|85
1744641780000|2025-04-14 14:43:00||167.89||167.94||167.94||167.89|20
1744641790000|2025-04-14 14:43:10|167.97|167.89|167.97|167.89|167.97|167.94|167.97|167.89|2
1744641800000|2025-04-14 14:43:20|168.02|167.94|168.02|167.94|168.02|167.94|167.97|167.89|77
1744641810000|2025-04-14 14:43:30||167.89||167.94||167.94||167.89|0
1744641820000|2025-04-14 14:43:40||167.89||167.94||167.94||167.89|10
1744641830000|2025-04-14 14:43:50|168.07|167.99|168.07|167.99|168.12|168.04|168.07|167.99|99
1744641840000|2025-04-14 14:44:00|168.12||168.07||168.12||168.07||8
1744641850000|2025-04-14 14:44:10|168.12|167.94|168.12|167.99|168.12|168.04|168.07|167.94|16
1744641860000|2025-04-14 14:44:20|168.07|168.04|168.07|167.99|168.12|168.04|168.07|167.99|0
1744641870000|2025-04-14 14:44:30|168.02|167.94|168.07|167.99|168.07|167.99|168.02|167.94|283
1744641880000|2025-04-14 14:44:40|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|64
1744641900000|2025-04-14 14:45:00|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|39
1744641910000|2025-04-14 14:45:10|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|2
1744641920000|2025-04-14 14:45:20|168.07|167.99|168.02|167.94|168.07|167.99|168.02|167.94|26
1744641930000|2025-04-14 14:45:30|||||||||127
1744641940000|2025-04-14 14:45:40|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|138
1744641960000|2025-04-14 14:46:00|168.02|167.94|168.07|167.94|168.07|167.99|168.02|167.94|78
1744641970000|2025-04-14 14:46:10||167.99||167.99||167.99||167.99|5
1744641990000|2025-04-14 14:46:30|168.02|167.94|168.07|167.94|168.07|167.94|168.02|167.94|36
1744642000000|2025-04-14 14:46:40|168.02|167.99|168.02|167.94|168.07|167.99|168.02|167.94|40
1744642010000|2025-04-14 14:46:50|168.07|167.99|168.02|167.94|168.07|167.99|168.02|167.94|14
1744642020000|2025-04-14 14:47:00|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.94|164
1744642030000|2025-04-14 14:47:10|168.17|167.99|168.17|168.09|168.17|168.09|168.17|167.99|220
1744642050000|2025-04-14 14:47:30|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|42
1744642060000|2025-04-14 14:47:40|168.17||168.12||168.17||168.12||21
1744642070000|2025-04-14 14:47:50|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.04|70
1744642080000|2025-04-14 14:48:00|||||||||27
1744642090000|2025-04-14 14:48:10|||||||||16
1744642100000|2025-04-14 14:48:20|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|11
1744642110000|2025-04-14 14:48:30|||||||||24
1744642130000|2025-04-14 14:48:50|||||||||2
1744642140000|2025-04-14 14:49:00|||||||||156
1744642150000|2025-04-14 14:49:10|||||||||11
1744642160000|2025-04-14 14:49:20|||||||||257
1744642170000|2025-04-14 14:49:30|168.22|168.14|168.17|168.09|168.22|168.14|168.17|168.09|633
1744642180000|2025-04-14 14:49:40|168.27|168.19|168.27|168.19|168.27|168.19|168.27|168.19|167
1744642190000|2025-04-14 14:49:50|168.32|168.24|168.27|168.19|168.32|168.24|168.27|168.19|84
1744642200000|2025-04-14 14:50:00|168.32|168.24|168.27|168.19|168.32|168.24|168.27|168.19|7
1744642210000|2025-04-14 14:50:10|168.32|168.24|168.32|168.19|168.32|168.24|168.27|168.19|10
1744642220000|2025-04-14 14:50:20||168.24||168.24||168.24||168.24|0
1744642230000|2025-04-14 14:50:30|168.37|168.29|168.37|168.29|168.37|168.29|168.37|168.29|7
1744642240000|2025-04-14 14:50:40|168.42|168.34|168.47|168.34|168.47|168.39|168.42|168.34|125
1744642250000|2025-04-14 14:50:50|168.42|168.39|168.47|168.39|168.47|168.39|168.42|168.34|15
1744642260000|2025-04-14 14:51:00|168.52|168.44|168.52|168.44|168.52|168.44|168.52|168.39|8
1744642270000|2025-04-14 14:51:10|168.57||168.52||168.57||168.52||9
1744642280000|2025-04-14 14:51:20|168.57|168.49|168.57|168.44|168.57|168.49|168.52|168.44|8
1744642290000|2025-04-14 14:51:30|168.52|168.49|168.52|168.44|168.57|168.49|168.52|168.44|33
1744642300000|2025-04-14 14:51:40|168.57|168.49|168.57|168.49|168.57|168.49|168.57|168.44|23
1744642310000|2025-04-14 14:51:50||168.44||168.44||168.44||168.44|14
1744642320000|2025-04-14 14:52:00|168.62|168.49|168.62|168.54|168.62|168.54|168.62|168.49|97
1744642330000|2025-04-14 14:52:10|||||||||3
1744642340000|2025-04-14 14:52:20|168.67|168.59|168.62|168.54|168.67|168.59|168.62|168.54|12
1744642350000|2025-04-14 14:52:30|||||||||5
1744642360000|2025-04-14 14:52:40|||||||||15
1744642370000|2025-04-14 14:52:50|168.67|168.59|168.67|168.59|168.67|168.59|168.62|168.59|40
1744642380000|2025-04-14 14:53:00|168.62|168.54|168.67|168.59|168.67|168.59|168.62|168.54|8
1744642390000|2025-04-14 14:53:10|168.72|168.64|168.72|168.64|168.72|168.64|168.67|168.59|11
1744642400000|2025-04-14 14:53:20|168.77|168.69|168.77|168.69|168.77|168.69|168.77|168.69|11
1744642410000|2025-04-14 14:53:30|168.82|168.64|168.72|168.64|168.82|168.64|168.72|168.64|86
1744642420000|2025-04-14 14:53:40|168.67|168.59|168.72|168.64|168.72|168.64|168.67|168.59|24
1744642430000|2025-04-14 14:53:50|168.67|168.59|168.67|168.59|168.67|168.59|168.67|168.59|24
1744642440000|2025-04-14 14:54:00|168.72||168.67||168.72||168.67||3
1744642450000|2025-04-14 14:54:10|168.72||168.72||168.72||168.72||7
1744642460000|2025-04-14 14:54:20|168.67|168.64|168.67|168.59|168.72|168.64|168.67|168.59|2
1744642500000|2025-04-14 14:55:00|168.62|168.54|168.67|168.59|168.67|168.59|168.62|168.54|15
1744642510000|2025-04-14 14:55:10|168.62|168.54|168.52|168.44|168.62|168.54|168.52|168.44|335
1744642520000|2025-04-14 14:55:20|168.47|168.39|168.47|168.39|168.52|168.44|168.47|168.39|139
1744642530000|2025-04-14 14:55:30|168.52|168.44|168.52|168.44|168.52|168.44|168.52|168.44|18
1744642540000|2025-04-14 14:55:40|168.57|168.49|168.52|168.44|168.57|168.49|168.52|168.44|41
1744642560000|2025-04-14 14:56:00|168.57|168.49|168.57|168.44|168.57|168.49|168.52|168.44|142
1744642570000|2025-04-14 14:56:10|168.52|168.49|168.62|168.54|168.62|168.54|168.52|168.49|101
1744642580000|2025-04-14 14:56:20|168.67|168.49|168.62|168.49|168.67|168.54|168.57|168.49|231
1744642590000|2025-04-14 14:56:30|168.57|168.54|168.57|168.49|168.62|168.54|168.52|168.44|143
1744642600000|2025-04-14 14:56:40|168.62||168.62||168.62||168.57||5
1744642610000|2025-04-14 14:56:50|168.57|168.54|168.57|168.49|168.62|168.54|168.57|168.49|5
1744642620000|2025-04-14 14:57:00|168.62|168.44|168.62|168.49|168.62|168.54|168.52|168.44|55
1744642630000|2025-04-14 14:57:10|168.57|168.54|168.52|168.44|168.62|168.54|168.52|168.44|12
1744642640000|2025-04-14 14:57:20|168.57|168.49|168.57|168.49|168.57|168.49|168.52|168.49|0
1744642650000|2025-04-14 14:57:30|||||||||7
1744642660000|2025-04-14 14:57:40|168.52|168.44|168.52|168.44|168.52|168.49|168.52|168.44|8
1744642670000|2025-04-14 14:57:50|168.47|168.39|168.47|168.34|168.47|168.39|168.42|168.34|198
1744642680000|2025-04-14 14:58:00|168.42||168.42||168.42||168.42||0
1744642690000|2025-04-14 14:58:10|||||||||5
1744642700000|2025-04-14 14:58:20|||||||||125
1744642710000|2025-04-14 14:58:30|168.47|168.39|168.52|168.39|168.52|168.44|168.47|168.39|410
1744642720000|2025-04-14 14:58:40|168.47|168.44|168.47|168.39|168.52|168.44|168.47|168.39|600
1744642730000|2025-04-14 14:58:50|168.52||168.47||168.52||168.47||5
1744642740000|2025-04-14 14:59:00|168.52|168.44|168.52|168.44|168.57|168.44|168.52|168.44|53
1744642750000|2025-04-14 14:59:10|168.57|168.49|168.52|168.44|168.57|168.49|168.52|168.44|21
1744642760000|2025-04-14 14:59:20||168.39||168.39||168.44||168.39|6
1744642770000|2025-04-14 14:59:30|168.47|168.34|168.42|168.34|168.52|168.39|168.42|168.34|8
1744642780000|2025-04-14 14:59:40|168.47|168.39|168.42|168.34|168.47|168.39|168.42|168.34|9
1744642790000|2025-04-14 14:59:50|168.37|168.29|168.37|168.24|168.37|168.29|168.37|168.24|7
1744642800000|2025-04-14 15:00:00|168.42|168.29|168.37|168.29|168.42|168.29|168.32|168.19|43
1744642810000|2025-04-14 15:00:10|168.42||168.37||168.42||168.37||8
1744642820000|2025-04-14 15:00:20|168.32|168.24|168.27|168.19|168.37|168.24|168.27|168.19|11
1744642830000|2025-04-14 15:00:30|168.32|168.24|168.27|168.14|168.32|168.24|168.22|168.14|17
1744642840000|2025-04-14 15:00:40|168.22|168.19|168.22|168.14|168.22|168.19|168.22|168.09|17
1744642850000|2025-04-14 15:00:50|168.17|168.09|168.12|167.99|168.17|168.09|168.07|167.99|26
1744642860000|2025-04-14 15:01:00|168.07|168.04|168.07|167.99|168.12|168.04|168.02|167.94|16
1744642870000|2025-04-14 15:01:10|168.12|168.04|168.12|168.04|168.12|168.04|168.12|167.99|13
1744642880000|2025-04-14 15:01:20|168.17|167.99|168.07|167.99|168.17|168.04|168.07|167.99|18
1744642900000|2025-04-14 15:01:40||167.94||167.99||167.99||167.94|13
1744642910000|2025-04-14 15:01:50|168.02|167.94|168.07|167.99|168.07|167.99|168.02|167.94|19
1744642930000|2025-04-14 15:02:10|168.02|167.94|168.02|167.94|168.07|167.94|167.97|167.89|28
1744642940000|2025-04-14 15:02:20|167.97|167.89|168.02|167.89|168.02|167.94|167.97|167.89|12
1744642950000|2025-04-14 15:02:30|167.97|167.94|167.97|167.89|168.02|167.94|167.97|167.89|19
1744642960000|2025-04-14 15:02:40|168.02|167.84|167.97|167.89|168.02|167.89|167.92|167.84|159
1744642970000|2025-04-14 15:02:50|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|32
1744642980000|2025-04-14 15:03:00|167.87|167.79|167.87|167.79|167.92|167.84|167.87|167.79|55
1744642990000|2025-04-14 15:03:10|||||||||1
1744643000000|2025-04-14 15:03:20|167.82|167.74|167.87|167.79|167.92|167.84|167.82|167.74|106
1744643010000|2025-04-14 15:03:30|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|10
1744643020000|2025-04-14 15:03:40|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|7
1744643030000|2025-04-14 15:03:50|167.97|167.89|168.02|167.94|168.02|167.94|167.97|167.89|361
1744643040000|2025-04-14 15:04:00|168.07|167.99|168.07|167.99|168.07|167.99|168.02|167.94|38
1744643050000|2025-04-14 15:04:10|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|22
1744643060000|2025-04-14 15:04:20|168.07|167.99|168.02|167.94|168.12|167.99|168.02|167.94|49
1744643070000|2025-04-14 15:04:30|168.07|167.99|168.07|167.99|168.07|167.99|168.02|167.99|6
1744643080000|2025-04-14 15:04:40|168.02|167.94|168.02|167.94|168.07|167.99|168.02|167.94|10
1744643090000|2025-04-14 15:04:50|168.07|167.99|168.02|167.94|168.07|167.99|168.02|167.94|55
1744643100000|2025-04-14 15:05:00|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|55
1744643110000|2025-04-14 15:05:10|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|57
1744643120000|2025-04-14 15:05:20|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|25
1744643130000|2025-04-14 15:05:30|168.12|168.04|168.07|167.99|168.12|168.04|168.07|167.99|49
1744643140000|2025-04-14 15:05:40|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|167
1744643150000|2025-04-14 15:05:50|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|63
1744643160000|2025-04-14 15:06:00|168.22|168.14|168.22|168.14|168.22|168.14|168.22|168.14|10
1744643170000|2025-04-14 15:06:10|168.17|168.09|168.17|168.09|168.22|168.14|168.17|168.09|15
1744643180000|2025-04-14 15:06:20|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|4
1744643190000|2025-04-14 15:06:30|168.17|168.09|168.17|168.09|168.17|168.09|168.12|168.09|25
1744643200000|2025-04-14 15:06:40|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|38
1744643210000|2025-04-14 15:06:50|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.09|100
1744643220000|2025-04-14 15:07:00|168.12|168.04|168.12|168.04|168.17|168.04|168.12|168.04|6
1744643230000|2025-04-14 15:07:10|168.07|167.99|168.07|167.99|168.07|168.04|168.07|167.99|14
1744643240000|2025-04-14 15:07:20|168.02|167.94|168.02|167.89|168.02|167.94|168.02|167.89|39
1744643250000|2025-04-14 15:07:30|167.97|167.94|168.07|167.99|168.07|167.99|167.97|167.94|33
1744643260000|2025-04-14 15:07:40|168.02|167.94|168.07|167.94|168.07|167.94|168.02|167.94|23
1744643270000|2025-04-14 15:07:50||167.99||167.99||167.99||167.94|3
1744643280000|2025-04-14 15:08:00|168.12|168.04|168.12|168.04|168.12|168.04|168.07|167.99|182
1744643310000|2025-04-14 15:08:30|168.07|167.99|168.12|167.99|168.12|167.99|168.07|167.99|20
1744643320000|2025-04-14 15:08:40|168.07|168.04|168.02|167.94|168.12|168.04|168.02|167.94|229
1744643330000|2025-04-14 15:08:50|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|120
1744643350000|2025-04-14 15:09:10|168.12|168.04|168.07|167.99|168.12|168.04|168.07|167.99|382
1744643360000|2025-04-14 15:09:20|||||||||1
1744643370000|2025-04-14 15:09:30|168.12|168.04|168.07|167.99|168.12|168.04|168.07|167.99|4
1744643380000|2025-04-14 15:09:40|168.12|168.04|168.12|168.04|168.12|168.04|168.12|167.99|11
1744643390000|2025-04-14 15:09:50|168.07|167.99|168.07|167.99|168.12|168.04|168.07|167.99|4
1744643400000|2025-04-14 15:10:00|168.12|168.04|168.17|168.04|168.17|168.04|168.12|168.04|50
1744643410000|2025-04-14 15:10:10|168.12|168.09|168.22|168.14|168.27|168.19|168.12|168.09|92
1744643420000|2025-04-14 15:10:20|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.09|68
1744643430000|2025-04-14 15:10:30|168.22|168.14|168.17|168.09|168.22|168.14|168.17|168.09|9
1744643440000|2025-04-14 15:10:40|168.22|168.14|168.22|168.14|168.22|168.14|168.17|168.14|4
1744643450000|2025-04-14 15:10:50|168.17|168.09|168.22|168.14|168.22|168.14|168.17|168.09|0
1744643460000|2025-04-14 15:11:00|168.17|168.09|168.12|168.04|168.22|168.09|168.12|168.04|37
1744643470000|2025-04-14 15:11:10|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.09|5
1744643480000|2025-04-14 15:11:20|168.12|168.04|168.12|168.04|168.12|168.09|168.12|168.04|21
1744643490000|2025-04-14 15:11:30|168.17||168.12||168.17||168.12||4
1744643500000|2025-04-14 15:11:40|168.17|167.99|168.07|167.99|168.17|167.99|168.07|167.99|172
1744643510000|2025-04-14 15:11:50|168.12|168.04|168.12|168.04|168.12|168.04|168.07|168.04|488
1744643520000|2025-04-14 15:12:00|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|77
1744643530000|2025-04-14 15:12:10|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|33
1744643540000|2025-04-14 15:12:20|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|133
1744643550000|2025-04-14 15:12:30|168.12|168.04|168.12|168.04|168.17|168.04|168.12|168.04|86
1744643560000|2025-04-14 15:12:40|168.17|168.09|168.17|168.09|168.17|168.09|168.12|168.04|11
1744643570000|2025-04-14 15:12:50|168.12|168.04|168.17|168.09|168.17|168.09|168.12|168.04|5
1744643580000|2025-04-14 15:13:00|168.22|168.14|168.32|168.24|168.32|168.24|168.22|168.14|88
1744643590000|2025-04-14 15:13:10||168.19||168.24||168.24||168.19|35
1744643600000|2025-04-14 15:13:20|168.27|168.19|168.32|168.24|168.32|168.24|168.27|168.19|56
1744643610000|2025-04-14 15:13:30||168.19||168.24||168.24||168.19|10
1744643630000|2025-04-14 15:13:50|168.37|168.29|168.37|168.24|168.37|168.29|168.37|168.24|33
1744643640000|2025-04-14 15:14:00|168.32|168.29|168.27|168.19|168.37|168.29|168.27|168.19|344
1744643650000|2025-04-14 15:14:10|168.32|168.24|168.27|168.19|168.32|168.24|168.27|168.19|313
1744643660000|2025-04-14 15:14:20|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.09|263
1744643670000|2025-04-14 15:14:30|168.22|168.04|168.17|168.09|168.22|168.09|168.12|168.04|78
1744643680000|2025-04-14 15:14:40|168.22|168.14|168.22|168.14|168.22|168.14|168.22|168.14|130
1744643690000|2025-04-14 15:14:50|168.27||168.22||168.27||168.22||408
1744643700000|2025-04-14 15:15:00|||||||||33
1744643710000|2025-04-14 15:15:10||168.09||168.14||168.14||168.09|28
1744643720000|2025-04-14 15:15:20|||||||||104
1744643730000|2025-04-14 15:15:30|||||||||191
1744643740000|2025-04-14 15:15:40|||||||||236
1744643750000|2025-04-14 15:15:50|||||||||314
1744643760000|2025-04-14 15:16:00|||||||||33
1744643790000|2025-04-14 15:16:30|||||||||37
1744643800000|2025-04-14 15:16:40|168.17|168.09|168.22|168.14|168.22|168.14|168.17|168.09|10
1744643810000|2025-04-14 15:16:50|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.09|130
1744643830000|2025-04-14 15:17:10|168.22||168.17||168.22||168.17||297
1744643840000|2025-04-14 15:17:20|168.22||168.17||168.22||168.17||107
1744643850000|2025-04-14 15:17:30|||||||||5
1744643860000|2025-04-14 15:17:40|168.12|168.04|168.17|168.04|168.17|168.04|168.12|168.04|128
1744643870000|2025-04-14 15:17:50|168.12|168.09|168.17|168.09|168.17|168.09|168.12|168.09|25
1744643880000|2025-04-14 15:18:00|168.12|168.04|168.12|168.04|168.17|168.04|168.12|168.04|4
1744643890000|2025-04-14 15:18:10|168.17|168.09|168.12|167.99|168.17|168.09|168.12|167.99|511
1744643900000|2025-04-14 15:18:20|168.07|168.04|168.07|167.99|168.12|168.04|168.07|167.99|6
1744643910000|2025-04-14 15:18:30|168.12||168.07||168.12||168.07||64
1744643920000|2025-04-14 15:18:40|168.12|168.04|168.12|168.04|168.12|168.04|168.12|167.99|9
1744643930000|2025-04-14 15:18:50|168.17|168.09|168.17|168.09|168.17|168.09|168.12|168.04|14
1744643940000|2025-04-14 15:19:00||168.04||168.09||168.09||168.04|2
1744643950000|2025-04-14 15:19:10|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|177
1744643970000|2025-04-14 15:19:30|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.04|23
1744643980000|2025-04-14 15:19:40|168.22|168.14|168.22|168.14|168.22|168.14|168.17|168.14|8
1744643990000|2025-04-14 15:19:50|||||||||52
1744644000000|2025-04-14 15:20:00|168.17|168.09|168.22|168.09|168.22|168.09|168.17|168.09|191
1744644010000|2025-04-14 15:20:10|168.17||168.22||168.22||168.17||11
1744644020000|2025-04-14 15:20:20|168.17|168.14|168.17|168.04|168.17|168.14|168.12|168.04|19
1744644030000|2025-04-14 15:20:30|168.12||168.17||168.17||168.12||58
1744644040000|2025-04-14 15:20:40|168.12|168.09|168.17|168.09|168.17|168.09|168.12|168.04|13
1744644060000|2025-04-14 15:21:00|168.22|168.14|168.22|168.14|168.22|168.14|168.22|168.14|145
1744644070000|2025-04-14 15:21:10|||||||||105
1744644080000|2025-04-14 15:21:20|||||||||167
1744644110000|2025-04-14 15:21:50|||||||||115
1744644120000|2025-04-14 15:22:00|||||||||50
1744644130000|2025-04-14 15:22:10||168.09||168.14||168.14||168.09|56
1744644140000|2025-04-14 15:22:20|||||||||220
1744644150000|2025-04-14 15:22:30|||||||||102
1744644160000|2025-04-14 15:22:40|||||||||75
1744644170000|2025-04-14 15:22:50|||||||||49
1744644180000|2025-04-14 15:23:00|||||||||202
1744644190000|2025-04-14 15:23:10|||||||||20
1744644200000|2025-04-14 15:23:20||168.09||168.14||168.14||168.09|467
1744644210000|2025-04-14 15:23:30|168.17|168.09|168.17|168.09|168.17|168.14|168.17|168.04|198
1744644220000|2025-04-14 15:23:40|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|2
1744644230000|2025-04-14 15:23:50|||||||||1
1744644240000|2025-04-14 15:24:00|168.07|167.99|168.12|167.99|168.12|168.04|168.07|167.99|264
1744644250000|2025-04-14 15:24:10|168.07|168.04|168.07|167.99|168.07|168.04|168.07|167.99|2
1744644260000|2025-04-14 15:24:20|168.12|168.04|168.07|167.99|168.12|168.04|168.07|167.99|3
1744644270000|2025-04-14 15:24:30|||||||||14
1744644280000|2025-04-14 15:24:40|168.12|168.04|168.12|168.04|168.12|168.04|168.12|168.04|119
1744644290000|2025-04-14 15:24:50|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|127
1744644300000|2025-04-14 15:25:00|167.97|167.89|168.02|167.94|168.02|167.94|167.97|167.89|176
1744644310000|2025-04-14 15:25:10|167.97|167.89|168.02|167.89|168.02|167.94|167.97|167.89|117
1744644320000|2025-04-14 15:25:20|167.97|167.94|168.07|167.99|168.07|167.99|167.97|167.89|123
1744644330000|2025-04-14 15:25:30|168.02|167.94|168.02|167.94|168.02|167.99|168.02|167.94|295
1744644340000|2025-04-14 15:25:40|168.07|167.99|168.07|167.94|168.07|167.99|168.07|167.94|155
1744644350000|2025-04-14 15:25:50|168.02|167.99|168.07|167.99|168.07|167.99|168.02|167.99|52
1744644360000|2025-04-14 15:26:00|168.12|168.04|168.07|167.99|168.12|168.04|168.07|167.99|197
1744644370000|2025-04-14 15:26:10|168.12|168.04|168.12|168.04|168.12|168.04|168.12|167.99|47
1744644380000|2025-04-14 15:26:20|168.07|167.99|168.12|168.04|168.12|168.04|168.07|167.99|223
1744644390000|2025-04-14 15:26:30|168.07|167.99|168.12|167.99|168.12|168.04|168.07|167.99|215
1744644400000|2025-04-14 15:26:40|168.07||168.07||168.07||168.07||35
1744644410000|2025-04-14 15:26:50|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|107
1744644420000|2025-04-14 15:27:00|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|58
1744644430000|2025-04-14 15:27:10|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.89|787
1744644440000|2025-04-14 15:27:20|168.02|167.94|168.02|167.94|168.07|167.94|167.97|167.89|1069
1744644450000|2025-04-14 15:27:30|168.07|167.89|168.02|167.94|168.07|167.99|168.02|167.89|608
1744644460000|2025-04-14 15:27:40|167.97|167.89|167.97|167.89|167.97|167.94|167.97|167.89|3
1744644470000|2025-04-14 15:27:50|167.92|167.84|167.87|167.79|167.92|167.84|167.87|167.79|196
1744644480000|2025-04-14 15:28:00|167.82|167.74|167.82|167.69|167.82|167.74|167.82|167.69|653
1744644490000|2025-04-14 15:28:10|167.87|167.74|167.87|167.79|167.87|167.79|167.82|167.74|90
1744644500000|2025-04-14 15:28:20|167.82|167.74|167.82|167.74|167.87|167.79|167.82|167.74|590
1744644510000|2025-04-14 15:28:30|||||||||18
1744644520000|2025-04-14 15:28:40|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|119
1744644530000|2025-04-14 15:28:50|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|80
1744644540000|2025-04-14 15:29:00|167.72|167.64|167.82|167.74|167.82|167.74|167.72|167.64|666
1744644550000|2025-04-14 15:29:10|167.77|167.69|167.82|167.74|167.82|167.74|167.77|167.69|148
1744644560000|2025-04-14 15:29:20|167.87|167.79|167.87|167.79|167.87|167.79|167.87|167.74|272
1744644570000|2025-04-14 15:29:30|167.92|167.84|167.92|167.79|167.92|167.84|167.87|167.79|221
1744644580000|2025-04-14 15:29:40|167.87|167.84|167.92|167.84|167.92|167.84|167.87|167.79|387
1744644590000|2025-04-14 15:29:50|167.87|167.79|167.87|167.79|167.92|167.84|167.87|167.79|86
1744644600000|2025-04-14 15:30:00|167.92|167.74|167.82|167.69|167.92|167.74|167.82|167.69|793
1744644610000|2025-04-14 15:30:10|167.77|167.74|167.82|167.69|167.82|167.74|167.77|167.69|604
1744644620000|2025-04-14 15:30:20|167.77|167.64|167.77|167.69|167.77|167.69|167.77|167.64|114
1744644630000|2025-04-14 15:30:30|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|359
1744644640000|2025-04-14 15:30:40|167.82|167.74|167.82|167.69|167.82|167.74|167.82|167.69|37
1744644650000|2025-04-14 15:30:50|167.77|167.74|167.82|167.74|167.82|167.74|167.77|167.69|100
1744644660000|2025-04-14 15:31:00|167.77|167.69|167.77|167.69|167.77|167.74|167.77|167.69|200
1744644670000|2025-04-14 15:31:10|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|209
1744644680000|2025-04-14 15:31:20|||||||||61
1744644690000|2025-04-14 15:31:30|167.72|167.64|167.72|167.64|167.72|167.69|167.72|167.64|83
1744644700000|2025-04-14 15:31:40|167.77|167.69|167.72|167.64|167.77|167.69|167.72|167.64|74
1744644710000|2025-04-14 15:31:50|167.77|167.69|167.72|167.64|167.77|167.69|167.72|167.64|170
1744644720000|2025-04-14 15:32:00|167.77||167.72||167.77||167.72||86
1744644730000|2025-04-14 15:32:10|167.77|167.59|167.77|167.69|167.77|167.69|167.72|167.59|412
1744644740000|2025-04-14 15:32:20|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|2222
1744644750000|2025-04-14 15:32:30|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|303
1744644760000|2025-04-14 15:32:40|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|72
1744644770000|2025-04-14 15:32:50|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|148
1744644780000|2025-04-14 15:33:00|167.72|167.64|167.72|167.64|167.77|167.69|167.72|167.64|177
1744644790000|2025-04-14 15:33:10|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|241
1744644800000|2025-04-14 15:33:20||167.64||167.64||167.69||167.64|375
1744644810000|2025-04-14 15:33:30|167.72|167.69|167.72|167.64|167.72|167.69|167.67|167.59|723
1744644820000|2025-04-14 15:33:40|167.77|167.69|167.67|167.59|167.77|167.69|167.67|167.59|306
1744644830000|2025-04-14 15:33:50|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|210
1744644840000|2025-04-14 15:34:00|167.77|167.69|167.77|167.64|167.77|167.69|167.77|167.64|534
1744644850000|2025-04-14 15:34:10|167.72|167.69|167.77|167.69|167.77|167.69|167.72|167.69|378
1744644860000|2025-04-14 15:34:20|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|265
1744644870000|2025-04-14 15:34:30|167.72|167.64|167.82|167.74|167.82|167.74|167.72|167.64|522
1744644880000|2025-04-14 15:34:40|167.87|167.79|168.02|167.94|168.02|167.94|167.87|167.79|453
1744644890000|2025-04-14 15:34:50|168.07|167.99|168.17|168.09|168.22|168.14|168.02|167.89|3251
1744644900000|2025-04-14 15:35:00|168.22|168.14|168.07|167.99|168.22|168.14|168.07|167.99|1355
1744644910000|2025-04-14 15:35:10|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|201
1744644920000|2025-04-14 15:35:20|168.07|167.99|168.02|167.94|168.07|167.99|167.97|167.89|479
1744644930000|2025-04-14 15:35:30|167.97|167.89|167.97|167.89|168.02|167.94|167.97|167.84|826
1744644940000|2025-04-14 15:35:40|167.92|167.84|167.97|167.84|167.97|167.89|167.92|167.84|150
1744644950000|2025-04-14 15:35:50|167.92|167.79|167.87|167.79|167.92|167.79|167.87|167.79|469
1744644960000|2025-04-14 15:36:00|167.97|167.84|167.92|167.84|167.97|167.84|167.87|167.79|444
1744644970000|2025-04-14 15:36:10|167.97|167.89|167.87|167.79|167.97|167.89|167.87|167.79|159
1744644980000|2025-04-14 15:36:20|167.92|167.84|167.92|167.84|167.97|167.89|167.92|167.84|107
1744644990000|2025-04-14 15:36:30|167.97|167.89|167.97|167.89|167.97|167.89|167.92|167.84|190
1744645000000|2025-04-14 15:36:40|168.02|167.94|167.97|167.89|168.02|167.94|167.97|167.84|149
1744645010000|2025-04-14 15:36:50|168.02|167.94|168.07|167.99|168.07|167.99|168.02|167.94|155
1744645020000|2025-04-14 15:37:00|168.12|167.94|168.07|167.94|168.12|168.04|168.07|167.94|168
1744645030000|2025-04-14 15:37:10||167.99||167.99||167.99||167.94|22
1744645040000|2025-04-14 15:37:20|168.12||168.07||168.12||168.07||78
1744645050000|2025-04-14 15:37:30|168.02|167.94|168.02|167.94|168.02|167.99|168.02|167.94|23
1744645060000|2025-04-14 15:37:40|168.07|167.99|167.97|167.89|168.07|167.99|167.97|167.84|417
1744645070000|2025-04-14 15:37:50|167.92|167.84|167.97|167.84|167.97|167.84|167.92|167.84|12
1744645080000|2025-04-14 15:38:00|167.92|167.89|168.02|167.89|168.02|167.94|167.92|167.89|118
1744645090000|2025-04-14 15:38:10|167.97|167.94|167.92|167.84|167.97|167.94|167.92|167.79|68
1744645100000|2025-04-14 15:38:20|167.97|167.79|167.87|167.79|167.97|167.79|167.87|167.74|12
1744645110000|2025-04-14 15:38:30|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|2
1744645120000|2025-04-14 15:38:40|167.82|167.74|167.82|167.74|167.87|167.79|167.82|167.74|52
1744645130000|2025-04-14 15:38:50|167.77|167.69|167.77|167.69|167.77|167.74|167.77|167.69|2
1744645140000|2025-04-14 15:39:00|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|66
1744645150000|2025-04-14 15:39:10|167.72|167.64|167.72|167.59|167.77|167.64|167.72|167.59|100
1744645160000|2025-04-14 15:39:20|167.67|167.64|167.67|167.59|167.67|167.64|167.67|167.59|0
1744645170000|2025-04-14 15:39:30|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.59|2
1744645180000|2025-04-14 15:39:40|167.77|167.69|167.82|167.74|167.82|167.74|167.77|167.69|183
1744645190000|2025-04-14 15:39:50|167.77|167.69|167.82|167.74|167.82|167.74|167.77|167.69|113
1744645200000|2025-04-14 15:40:00|167.77|167.69|167.82|167.74|167.87|167.79|167.77|167.69|231
1744645210000|2025-04-14 15:40:10||167.69||167.74||167.74||167.69|13
1744645220000|2025-04-14 15:40:20|167.87|167.79|167.87|167.74|167.87|167.79|167.82|167.74|247
1744645230000|2025-04-14 15:40:30|167.82|167.79|167.82|167.74|167.82|167.79|167.82|167.74|33
1744645250000|2025-04-14 15:40:50|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|18
1744645260000|2025-04-14 15:41:00|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|12
1744645270000|2025-04-14 15:41:10|167.67|167.59|167.72|167.64|167.72|167.64|167.67|167.59|226
1744645280000|2025-04-14 15:41:20|167.77||167.72||167.77||167.72||53
1744645290000|2025-04-14 15:41:30|167.77|167.69|167.87|167.74|167.87|167.74|167.77|167.69|100
1744645300000|2025-04-14 15:41:40|167.82|167.79|167.82|167.74|167.87|167.79|167.82|167.74|75
1744645310000|2025-04-14 15:41:50|167.87|167.69|167.82|167.74|167.87|167.79|167.82|167.69|63
1744645320000|2025-04-14 15:42:00|167.77|167.69|167.77|167.69|167.82|167.69|167.77|167.69|77
1744645330000|2025-04-14 15:42:10|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|72
1744645340000|2025-04-14 15:42:20|||||||||20
1744645350000|2025-04-14 15:42:30|167.67|167.59|167.67|167.59|167.72|167.59|167.67|167.59|156
1744645370000|2025-04-14 15:42:50|167.72||167.72||167.72||167.67||73
1744645380000|2025-04-14 15:43:00|167.77|167.64|167.77|167.69|167.77|167.69|167.77|167.64|151
1744645390000|2025-04-14 15:43:10|167.82|167.64|167.77|167.69|167.82|167.69|167.77|167.64|30
1744645400000|2025-04-14 15:43:20|167.72|167.64|167.77|167.69|167.77|167.69|167.72|167.64|292
1744645410000|2025-04-14 15:43:30|167.72|167.64|167.72|167.64|167.72|167.64|167.72|167.64|40
1744645420000|2025-04-14 15:43:40|167.77|167.69|167.77|167.69|167.82|167.69|167.77|167.69|424
1744645430000|2025-04-14 15:43:50|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|26
1744645440000|2025-04-14 15:44:00|167.82|167.74|167.87|167.79|167.87|167.79|167.82|167.74|53
1744645450000|2025-04-14 15:44:10|167.82|167.74|167.82|167.74|167.87|167.74|167.82|167.74|20
1744645460000|2025-04-14 15:44:20|167.87|167.79|167.92|167.79|167.92|167.79|167.82|167.74|0
1744645470000|2025-04-14 15:44:30||167.84||167.79||167.84||167.79|22
1744645480000|2025-04-14 15:44:40|167.87|167.84|167.87|167.79|167.92|167.84|167.87|167.79|56
1744645490000|2025-04-14 15:44:50|||||||||1
1744645500000|2025-04-14 15:45:00|167.82|167.74|167.47|167.39|167.87|167.74|167.37|167.29|697
1744645510000|2025-04-14 15:45:10|167.52|167.44|167.47|167.34|167.62|167.49|167.42|167.29|140
1744645520000|2025-04-14 15:45:20|167.42|167.39|167.47|167.39|167.52|167.44|167.42|167.34|16
1744645530000|2025-04-14 15:45:30|167.42|167.34|167.32|167.24|167.42|167.39|167.32|167.24|33
1744645540000|2025-04-14 15:45:40|167.37|167.29|167.42|167.34|167.47|167.39|167.37|167.24|50
1744645550000|2025-04-14 15:45:50|167.47|167.24|167.37|167.29|167.47|167.29|167.32|167.24|85
1744645560000|2025-04-14 15:46:00|167.42|167.34|167.42|167.34|167.47|167.34|167.42|167.29|57
1744645570000|2025-04-14 15:46:10|167.47|167.29|167.27|167.19|167.47|167.29|167.27|167.19|97
1744645580000|2025-04-14 15:46:20|167.22|167.14|167.27|167.14|167.27|167.19|167.22|167.14|200
1744645590000|2025-04-14 15:46:30||167.19||167.19||167.19||167.14|0
1744645600000|2025-04-14 15:46:40|167.22|167.14|167.12|166.99|167.22|167.14|167.12|166.99|19
1744645610000|2025-04-14 15:46:50|167.07|167.04|167.02|166.94|167.07|167.04|166.97|166.89|172
1744645620000|2025-04-14 15:47:00|167.07|166.99|167.17|167.04|167.17|167.09|167.02|166.99|28
1744645630000|2025-04-14 15:47:10|167.12|166.99|166.97|166.89|167.12|166.99|166.97|166.89|91
1744645640000|2025-04-14 15:47:20|167.02|166.94|166.97|166.84|167.02|166.94|166.92|166.84|3
1744645650000|2025-04-14 15:47:30|166.92|166.79|166.92|166.84|166.97|166.84|166.87|166.79|3
1744645660000|2025-04-14 15:47:40|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.74|591
1744645670000|2025-04-14 15:47:50|166.97|166.89|166.92|166.84|166.97|166.89|166.92|166.79|108
1744645680000|2025-04-14 15:48:00|166.87|166.79|166.97|166.89|166.97|166.89|166.87|166.79|64
1744645690000|2025-04-14 15:48:10|167.02|166.84|167.02|166.89|167.07|166.94|167.02|166.84|139
1744645700000|2025-04-14 15:48:20||166.94||166.94||166.94||166.89|14
1744645710000|2025-04-14 15:48:30|167.07|166.99|166.97|166.89|167.07|166.99|166.97|166.89|9
1744645720000|2025-04-14 15:48:40|167.02|166.84|167.02|166.89|167.02|166.94|166.92|166.84|38
1744645730000|2025-04-14 15:48:50|166.97|166.84|166.82|166.74|167.02|166.84|166.82|166.74|54
1744645740000|2025-04-14 15:49:00|166.77|166.69|166.77|166.69|166.82|166.69|166.77|166.69|1
1744645750000|2025-04-14 15:49:10|166.72|166.64|166.72|166.64|166.77|166.64|166.72|166.64|33
1744645760000|2025-04-14 15:49:20|166.67|166.59|166.72|166.59|166.72|166.64|166.67|166.59|44
1744645770000|2025-04-14 15:49:30|166.67|166.64|166.67|166.59|166.67|166.64|166.67|166.54|14
1744645780000|2025-04-14 15:49:40|166.62|166.54|166.57|166.49|166.62|166.59|166.57|166.49|35
1744645790000|2025-04-14 15:49:50|166.52|166.44|166.42|166.34|166.52|166.44|166.42|166.34|54
1744645800000|2025-04-14 15:50:00|166.37|166.29|166.47|166.34|166.47|166.39|166.37|166.29|55
1744645810000|2025-04-14 15:50:10|166.52|166.39|166.52|166.44|166.52|166.44|166.42|166.34|38
1744645820000|2025-04-14 15:50:20|166.47|166.39|166.47|166.39|166.47|166.39|166.42|166.34|85
1744645830000|2025-04-14 15:50:30|166.52|166.34|166.42|166.34|166.52|166.39|166.42|166.34|546
1744645840000|2025-04-14 15:50:40|166.47|166.39|166.47|166.39|166.47|166.39|166.47|166.39|13
1744645850000|2025-04-14 15:50:50|166.42|166.34|166.42|166.29|166.47|166.39|166.42|166.29|62
1744645860000|2025-04-14 15:51:00|166.37|166.19|166.27|166.19|166.37|166.19|166.27|166.19|60
1744645870000|2025-04-14 15:51:10|166.32|166.14|166.27|166.19|166.32|166.19|166.27|166.14|167
1744645880000|2025-04-14 15:51:20|166.22|166.14|166.22|166.14|166.22|166.14|166.17|166.09|100
1744645890000|2025-04-14 15:51:30|166.27|166.09|166.37|166.29|166.37|166.29|166.27|166.09|154
1744645900000|2025-04-14 15:51:40|166.42|166.34|166.37|166.29|166.42|166.34|166.37|166.29|182
1744645910000|2025-04-14 15:51:50|166.42|166.34|166.37|166.29|166.42|166.34|166.37|166.29|22
1744645920000|2025-04-14 15:52:00|166.32|166.24|166.37|166.29|166.37|166.29|166.32|166.24|46
1744645930000|2025-04-14 15:52:10||166.24||166.29||166.29||166.24|10
1744645940000|2025-04-14 15:52:20|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.34|2
1744645950000|2025-04-14 15:52:30|166.37|166.29|166.42|166.34|166.42|166.34|166.37|166.29|64
1744645960000|2025-04-14 15:52:40|166.37|166.29|166.42|166.29|166.42|166.34|166.37|166.29|62
1744645970000|2025-04-14 15:52:50|166.52|166.34|166.57|166.49|166.57|166.49|166.52|166.34|104
1744645980000|2025-04-14 15:53:00|166.52|166.44|166.47|166.39|166.52|166.49|166.47|166.34|59
1744645990000|2025-04-14 15:53:10||166.34||166.39||166.39||166.34|13
1744646000000|2025-04-14 15:53:20|166.52|166.44|166.52|166.44|166.52|166.44|166.52|166.39|183
1744646010000|2025-04-14 15:53:30|166.57|166.49|166.67|166.59|166.67|166.59|166.57|166.49|78
1744646020000|2025-04-14 15:53:40|166.72|166.64|166.77|166.64|166.77|166.69|166.72|166.64|19
1744646030000|2025-04-14 15:53:50|166.72|166.59|166.72|166.64|166.77|166.64|166.67|166.59|16
1744646040000|2025-04-14 15:54:00|166.77|166.69|166.62|166.54|166.77|166.69|166.62|166.54|41
1744646050000|2025-04-14 15:54:10|166.67|166.59|166.67|166.54|166.72|166.64|166.67|166.54|49
1744646060000|2025-04-14 15:54:20|166.62|166.49|166.57|166.49|166.62|166.54|166.57|166.49|37
1744646070000|2025-04-14 15:54:30|166.62|166.54|166.62|166.54|166.62|166.54|166.57|166.54|0
1744646080000|2025-04-14 15:54:40|166.67|166.49|166.57|166.49|166.67|166.54|166.57|166.49|52
1744646090000|2025-04-14 15:54:50|166.62|166.54|166.67|166.54|166.67|166.59|166.62|166.54|40
1744646100000|2025-04-14 15:55:00|166.62|166.49|166.62|166.54|166.67|166.54|166.62|166.49|6
1744646110000|2025-04-14 15:55:10|166.57|166.49|166.62|166.54|166.62|166.54|166.57|166.49|48
1744646120000|2025-04-14 15:55:20|166.67|166.59|166.77|166.64|166.77|166.64|166.67|166.59|32
1744646130000|2025-04-14 15:55:30|166.72|166.69|166.77|166.69|166.77|166.69|166.72|166.64|204
1744646140000|2025-04-14 15:55:40|166.82|166.74|166.82|166.74|166.87|166.79|166.77|166.69|432
1744646150000|2025-04-14 15:55:50|166.87|166.79|166.92|166.84|166.92|166.84|166.87|166.79|0
1744646160000|2025-04-14 15:56:00|166.97|166.89|166.97|166.89|166.97|166.89|166.92|166.84|1
1744646170000|2025-04-14 15:56:10|167.02|166.94|167.02|166.94|167.02|166.94|167.02|166.89|16
1744646180000|2025-04-14 15:56:20|166.97|166.89|166.97|166.89|167.02|166.94|166.97|166.84|24
1744646190000|2025-04-14 15:56:30|167.02|166.84|167.02|166.94|167.02|166.94|167.02|166.84|1
1744646200000|2025-04-14 15:56:40|166.97|166.89|167.02|166.94|167.02|166.94|166.97|166.89|10
1744646210000|2025-04-14 15:56:50|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.89|14
1744646220000|2025-04-14 15:57:00|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|0
1744646230000|2025-04-14 15:57:10|166.97|166.89|166.97|166.89|166.97|166.89|166.97|166.89|12
1744646240000|2025-04-14 15:57:20|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.89|6
1744646250000|2025-04-14 15:57:30|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.84|1
1744646260000|2025-04-14 15:57:40|||||||||2
1744646270000|2025-04-14 15:57:50|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.84|0
1744646280000|2025-04-14 15:58:00|166.87|166.79|166.87|166.79|166.87|166.79|166.87|166.74|27
1744646290000|2025-04-14 15:58:10|166.82|166.74|166.82|166.69|166.82|166.74|166.82|166.69|0
1744646300000|2025-04-14 15:58:20|166.77||166.77||166.77||166.77||0
1744646310000|2025-04-14 15:58:30|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|5
1744646320000|2025-04-14 15:58:40|166.67|166.59|166.72|166.59|166.72|166.64|166.67|166.59|12
1744646330000|2025-04-14 15:58:50|166.67|166.64|166.67|166.59|166.72|166.64|166.67|166.59|18
1744646340000|2025-04-14 15:59:00|166.72|166.64|166.77|166.64|166.77|166.64|166.72|166.59|2
1744646350000|2025-04-14 15:59:10|166.72|166.69|166.82|166.74|166.82|166.74|166.72|166.64|12
1744646360000|2025-04-14 15:59:20|166.77|166.69|166.72|166.64|166.77|166.69|166.72|166.64|13
1744646370000|2025-04-14 15:59:30|166.67|166.59|166.72|166.64|166.72|166.64|166.67|166.59|6
1744646380000|2025-04-14 15:59:40|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|0
1744646390000|2025-04-14 15:59:50|166.62|166.54|166.62|166.49|166.62|166.54|166.62|166.49|12
1744646400000|2025-04-14 16:00:00|166.57|166.54|166.52|166.44|166.57|166.54|166.42|166.34|27
1744646410000|2025-04-14 16:00:10|166.57|166.49|166.27|166.19|166.57|166.49|166.22|166.14|117
1744646420000|2025-04-14 16:00:20|166.32|166.24|166.27|166.19|166.32|166.24|166.27|166.14|6
1744646430000|2025-04-14 16:00:30|166.32|166.24|166.32|166.24|166.32|166.24|166.27|166.24|27
1744646440000|2025-04-14 16:00:40|166.27|166.19|166.27|166.19|166.32|166.19|166.27|166.19|24
1744646450000|2025-04-14 16:00:50|166.32|166.24|166.37|166.29|166.37|166.29|166.32|166.24|21
1744646460000|2025-04-14 16:01:00|166.42|166.34|166.42|166.34|166.42|166.34|166.42|166.29|1
1744646470000|2025-04-14 16:01:10|166.47|166.29|166.52|166.44|166.57|166.44|166.42|166.29|4
1744646480000|2025-04-14 16:01:20|166.57|166.49|166.62|166.54|166.62|166.54|166.57|166.49|22
1744646490000|2025-04-14 16:01:30|166.67|166.59|166.72|166.64|166.72|166.64|166.67|166.54|18
1744646500000|2025-04-14 16:01:40|166.77|166.69|166.82|166.74|166.82|166.74|166.72|166.64|13
1744646510000|2025-04-14 16:01:50|166.87|166.69|166.82|166.74|166.87|166.74|166.82|166.69|1
1744646520000|2025-04-14 16:02:00|166.87|166.79|166.87|166.74|166.87|166.79|166.82|166.69|2
1744646530000|2025-04-14 16:02:10|166.82|166.79|166.87|166.74|166.92|166.84|166.82|166.74|12
1744646540000|2025-04-14 16:02:20|166.82|166.79|166.77|166.69|166.82|166.79|166.77|166.69|10
1744646550000|2025-04-14 16:02:30|166.82|166.74|166.77|166.69|166.82|166.74|166.77|166.64|5
1744646560000|2025-04-14 16:02:40|166.72|166.64|166.77|166.69|166.77|166.69|166.72|166.64|4
1744646570000|2025-04-14 16:02:50|166.72|166.64|166.72|166.64|166.72|166.69|166.72|166.64|0
1744646580000|2025-04-14 16:03:00|166.67|166.59|166.72|166.59|166.72|166.64|166.67|166.59|2
1744646590000|2025-04-14 16:03:10|166.67|166.64|166.77|166.69|166.77|166.69|166.67|166.59|2
1744646600000|2025-04-14 16:03:20|166.72|166.64|166.67|166.59|166.72|166.64|166.67|166.59|1
1744646610000|2025-04-14 16:03:30||166.54||166.59||166.59||166.54|1
1744646620000|2025-04-14 16:03:40|166.72|166.64|166.67|166.54|166.77|166.64|166.67|166.54|7
1744646630000|2025-04-14 16:03:50|166.62|166.59|166.67|166.59|166.67|166.59|166.62|166.54|2
1744646640000|2025-04-14 16:04:00||166.54||166.59||166.59||166.54|0
1744646650000|2025-04-14 16:04:10|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|2
1744646670000|2025-04-14 16:04:30|166.67|166.59|166.72|166.64|166.77|166.64|166.67|166.59|3
1744646680000|2025-04-14 16:04:40|166.77|166.59|166.72|166.64|166.77|166.64|166.72|166.59|1
1744646690000|2025-04-14 16:04:50|166.77|166.69|166.82|166.69|166.82|166.74|166.77|166.69|3
1744646700000|2025-04-14 16:05:00|166.87|166.74|166.82|166.74|166.87|166.74|166.82|166.74|1
1744646710000|2025-04-14 16:05:10|166.87|166.79|166.82|166.74|166.87|166.79|166.77|166.69|24
1744646720000|2025-04-14 16:05:20|166.87|166.79|166.87|166.79|166.92|166.84|166.87|166.79|6
1744646730000|2025-04-14 16:05:30|166.92|166.84|166.87|166.79|166.92|166.84|166.87|166.79|2
1744646740000|2025-04-14 16:05:40|166.92|166.74|166.92|166.79|166.92|166.84|166.92|166.74|1
1744646750000|2025-04-14 16:05:50|166.87|166.84|166.82|166.74|166.87|166.84|166.82|166.74|2
1744646760000|2025-04-14 16:06:00|166.87|166.79|166.77|166.69|166.87|166.79|166.77|166.64|6
1744646770000|2025-04-14 16:06:10|166.72|166.64|166.67|166.59|166.72|166.64|166.67|166.59|0
1744646780000|2025-04-14 16:06:20|166.72|166.54|166.67|166.54|166.72|166.59|166.62|166.54|4
1744646790000|2025-04-14 16:06:30|166.62|166.59|166.72|166.59|166.72|166.64|166.62|166.59|4
1744646800000|2025-04-14 16:06:40|166.67|166.54|166.72|166.64|166.72|166.64|166.67|166.54|6
1744646810000|2025-04-14 16:06:50|166.67|166.59|166.72|166.64|166.72|166.64|166.67|166.59|2
1744646820000|2025-04-14 16:07:00|166.77|166.69|166.82|166.69|166.82|166.74|166.77|166.64|2
1744646830000|2025-04-14 16:07:10|166.77|166.74|166.77|166.69|166.82|166.74|166.77|166.69|6
1744646840000|2025-04-14 16:07:20|166.82|166.74|166.87|166.74|166.87|166.74|166.82|166.69|2
1744646850000|2025-04-14 16:07:30|166.82|166.79|166.87|166.79|166.87|166.79|166.82|166.79|1
1744646860000|2025-04-14 16:07:40|166.92|166.84|166.82|166.74|166.92|166.84|166.82|166.74|8
1744646870000|2025-04-14 16:07:50|166.77|166.69|166.77|166.69|166.77|166.74|166.77|166.64|11
1744646880000|2025-04-14 16:08:00|166.67|166.59|166.62|166.54|166.67|166.59|166.62|166.54|133
1744646890000|2025-04-14 16:08:10|166.57|166.49|166.62|166.49|166.62|166.49|166.57|166.49|35
1744646900000|2025-04-14 16:08:20|166.57|166.54|166.57|166.44|166.62|166.54|166.57|166.44|1
1744646910000|2025-04-14 16:08:30|166.62|166.49|166.57|166.49|166.62|166.49|166.57|166.49|1
1744646920000|2025-04-14 16:08:40||166.44||166.49||166.49||166.44|0
1744646930000|2025-04-14 16:08:50|166.62|166.54|166.67|166.59|166.67|166.59|166.62|166.54|9
1744646940000|2025-04-14 16:09:00|166.72|166.64|166.62|166.54|166.72|166.64|166.62|166.54|13
1744646950000|2025-04-14 16:09:10|166.67|166.49|166.62|166.49|166.67|166.49|166.62|166.49|1
1744646960000|2025-04-14 16:09:20||166.54||166.54||166.54||166.49|0
1744646970000|2025-04-14 16:09:30|166.57|166.49|166.57|166.49|166.62|166.49|166.57|166.49|1
1744646980000|2025-04-14 16:09:40|166.62|166.44|166.57|166.49|166.62|166.49|166.57|166.44|1
1744646990000|2025-04-14 16:09:50|166.62|166.54|166.62|166.54|166.62|166.54|166.62|166.49|1
1744647000000|2025-04-14 16:10:00|166.67||166.67||166.67||166.67||1
1744647010000|2025-04-14 16:10:10|166.62|166.59|166.67|166.54|166.67|166.59|166.62|166.54|12
1744647020000|2025-04-14 16:10:20|166.62|166.49|166.62|166.54|166.62|166.54|166.62|166.49|0
1744647030000|2025-04-14 16:10:30|166.67|166.59|166.67|166.54|166.72|166.64|166.67|166.54|12
1744647040000|2025-04-14 16:10:40|166.62|166.49|166.47|166.39|166.67|166.59|166.47|166.34|127
1744647050000|2025-04-14 16:10:50|166.52|166.44|166.52|166.44|166.57|166.44|166.52|166.44|2
1744647060000|2025-04-14 16:11:00|166.57|166.39|166.42|166.29|166.57|166.39|166.27|166.19|38
1744647070000|2025-04-14 16:11:10|166.47|166.34|166.47|166.39|166.47|166.39|166.47|166.29|19
1744647080000|2025-04-14 16:11:20|166.42|166.34|166.27|166.19|166.42|166.34|166.27|166.19|116
1744647090000|2025-04-14 16:11:30|166.32|166.14|166.22|166.14|166.32|166.24|166.22|166.14|151
1744647100000|2025-04-14 16:11:40|166.27|166.09|166.17|166.09|166.27|166.09|166.17|166.04|21
1744647110000|2025-04-14 16:11:50|166.12|166.04|166.17|166.04|166.17|166.09|166.12|166.04|23
1744647120000|2025-04-14 16:12:00|166.12|165.99|166.17|166.09|166.17|166.09|166.12|165.99|26
1744647130000|2025-04-14 16:12:10||166.04||166.09||166.09||166.04|2
1744647140000|2025-04-14 16:12:20|166.12|166.04|166.12|165.99|166.12|166.09|166.12|165.99|0
1744647150000|2025-04-14 16:12:30|166.07|166.04|166.07|165.99|166.07|166.04|166.07|165.99|324
1744647160000|2025-04-14 16:12:40|166.12|166.04|166.17|166.09|166.17|166.09|166.12|165.99|9
1744647170000|2025-04-14 16:12:50|166.22|166.14|166.22|166.09|166.22|166.14|166.17|166.09|21
1744647180000|2025-04-14 16:13:00|166.27|166.14|166.32|166.19|166.32|166.19|166.27|166.14|3
1744647190000|2025-04-14 16:13:10||166.24||166.24||166.24||166.19|13
1744647200000|2025-04-14 16:13:20|166.27|166.19|166.27|166.19|166.32|166.19|166.27|166.19|1
1744647210000|2025-04-14 16:13:30|166.32|166.24|166.42|166.34|166.42|166.34|166.32|166.24|43
1744647220000|2025-04-14 16:13:40|166.47|166.39|166.52|166.44|166.52|166.44|166.47|166.39|12
1744647230000|2025-04-14 16:13:50|166.57||166.52||166.57||166.52||3
1744647240000|2025-04-14 16:14:00|166.57|166.39|166.47|166.39|166.57|166.39|166.47|166.39|60
1744647250000|2025-04-14 16:14:10|166.52|166.44|166.57|166.49|166.57|166.49|166.52|166.44|2
1744647260000|2025-04-14 16:14:20|166.62|166.54|166.62|166.54|166.67|166.54|166.57|166.54|53
1744647270000|2025-04-14 16:14:30|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|0
1744647280000|2025-04-14 16:14:40|166.72|166.64|166.72|166.59|166.72|166.64|166.67|166.59|22
1744647290000|2025-04-14 16:14:50|166.67|166.54|166.62|166.49|166.67|166.54|166.62|166.49|22
1744647300000|2025-04-14 16:15:00|166.57|166.54|166.67|166.59|166.67|166.59|166.57|166.49|2
1744647310000|2025-04-14 16:15:10|166.62|166.54|166.67|166.59|166.67|166.59|166.62|166.54|8
1744647320000|2025-04-14 16:15:20|166.72|166.64|166.77|166.69|166.82|166.74|166.67|166.59|8
1744647330000|2025-04-14 16:15:30|166.82|166.74|166.82|166.74|166.82|166.74|166.82|166.74|6
1744647340000|2025-04-14 16:15:40|166.77|166.69|166.72|166.64|166.77|166.69|166.72|166.64|32
1744647350000|2025-04-14 16:15:50|166.67|166.59|166.67|166.59|166.67|166.59|166.67|166.59|83
1744647360000|2025-04-14 16:16:00|166.72|166.64|166.67|166.59|166.72|166.64|166.67|166.59|591
1744647370000|2025-04-14 16:16:10|||||||||3
1744647390000|2025-04-14 16:16:30|166.72|166.64|166.77|166.69|166.77|166.69|166.72|166.64|7
1744647400000|2025-04-14 16:16:40|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|1
1744647410000|2025-04-14 16:16:50|166.77|166.69|166.72|166.64|166.77|166.69|166.72|166.64|7
1744647420000|2025-04-14 16:17:00|166.77|166.69|166.77|166.69|166.77|166.69|166.77|166.69|4
1744647430000|2025-04-14 16:17:10|166.82|166.64|166.77|166.69|166.82|166.69|166.72|166.64|25
1744647450000|2025-04-14 16:17:30|166.72|166.64|166.77|166.69|166.77|166.69|166.72|166.64|288
1744647460000|2025-04-14 16:17:40|166.72|166.64|166.72|166.64|166.72|166.64|166.72|166.64|19
1744647470000|2025-04-14 16:17:50|||||||||38
1744647480000|2025-04-14 16:18:00|166.67|166.59|166.57|166.49|166.67|166.59|166.57|166.49|34
1744647490000|2025-04-14 16:18:10||166.44||166.49||166.49||166.44|0
1744647500000|2025-04-14 16:18:20|166.62|166.44|166.57|166.49|166.62|166.49|166.57|166.44|10
1744647510000|2025-04-14 16:18:30|166.62|166.54|166.67|166.59|166.67|166.59|166.62|166.54|4
1744647520000|2025-04-14 16:18:40|166.72|166.64|166.77|166.69|166.77|166.69|166.67|166.59|21
1744647530000|2025-04-14 16:18:50|166.82|166.74|166.82|166.74|166.82|166.74|166.77|166.64|22
1744647540000|2025-04-14 16:19:00|166.87|166.79|166.97|166.89|167.07|166.99|166.82|166.69|118
1744647550000|2025-04-14 16:19:10|166.92|166.84|166.92|166.84|166.97|166.89|166.87|166.74|7
1744647560000|2025-04-14 16:19:20|166.97|166.89|167.12|167.04|167.12|167.04|166.92|166.84|32
1744647570000|2025-04-14 16:19:30|167.07|166.99|167.02|166.89|167.12|166.99|167.02|166.89|24
1744647580000|2025-04-14 16:19:40|166.97|166.94|167.02|166.94|167.07|166.94|166.97|166.89|11
1744647590000|2025-04-14 16:19:50|167.07|166.99|167.02|166.94|167.07|166.99|166.97|166.89|6
1744647600000|2025-04-14 16:20:00|167.07|166.89|167.07|166.94|167.12|166.99|167.07|166.89|18
1744647610000|2025-04-14 16:20:10|167.02|166.99|167.12|167.04|167.12|167.04|167.02|166.94|29
1744647620000|2025-04-14 16:20:20|167.07|166.99|167.07|166.99|167.17|167.09|167.07|166.99|14
1744647630000|2025-04-14 16:20:30|167.12|167.04|167.12|167.04|167.12|167.04|167.07|166.99|11
1744647640000|2025-04-14 16:20:40|167.07|166.99|167.12|167.04|167.12|167.04|167.07|166.99|10
1744647650000|2025-04-14 16:20:50|167.07|166.99|167.07|166.99|167.12|167.04|167.07|166.99|5
1744647660000|2025-04-14 16:21:00|167.12|167.04|167.07|166.99|167.17|167.04|167.07|166.99|5
1744647670000|2025-04-14 16:21:10|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|64
1744647680000|2025-04-14 16:21:20|167.17|167.09|167.17|167.04|167.17|167.09|167.12|167.04|3
1744647690000|2025-04-14 16:21:30|167.12|167.09|167.17|167.09|167.17|167.09|167.12|167.04|4
1744647700000|2025-04-14 16:21:40|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.09|1
1744647710000|2025-04-14 16:21:50|167.27|167.19|167.27|167.19|167.32|167.24|167.22|167.19|32
1744647720000|2025-04-14 16:22:00|167.32|167.24|167.22|167.14|167.32|167.24|167.22|167.14|2
1744647730000|2025-04-14 16:22:10||167.09||167.14||167.14||167.09|5
1744647740000|2025-04-14 16:22:20|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.14|3
1744647750000|2025-04-14 16:22:30|167.22|167.14|167.17|167.09|167.22|167.14|167.17|167.09|7
1744647770000|2025-04-14 16:22:50|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|5
1744647780000|2025-04-14 16:23:00||166.99||167.04||167.04||166.99|0
1744647790000|2025-04-14 16:23:10|167.07|166.99|167.12|166.99|167.12|167.04|167.07|166.99|11
1744647800000|2025-04-14 16:23:20|167.07|167.04|167.12|167.04|167.12|167.04|167.07|166.99|8
1744647810000|2025-04-14 16:23:30|167.07|166.99|167.07|166.99|167.12|166.99|167.07|166.99|10
1744647820000|2025-04-14 16:23:40|||||||||45
1744647830000|2025-04-14 16:23:50|||||||||38
1744647860000|2025-04-14 16:24:20|||||||||19
1744647870000|2025-04-14 16:24:30|167.12|167.04|167.17|167.09|167.17|167.09|167.12|167.04|15
1744647880000|2025-04-14 16:24:40|167.22|167.04|167.22|167.09|167.22|167.14|167.22|167.04|5
1744647890000|2025-04-14 16:24:50|167.17|167.14|167.17|167.09|167.22|167.14|167.17|167.09|2
1744647900000|2025-04-14 16:25:00|167.22|167.04|167.12|167.04|167.22|167.09|167.12|167.04|6
1744647910000|2025-04-14 16:25:10|167.07|166.99|167.12|166.99|167.12|167.04|167.07|166.99|1
1744647920000|2025-04-14 16:25:20|167.07|167.04|167.07|166.99|167.12|167.04|167.07|166.99|4
1744647940000|2025-04-14 16:25:40|167.12|167.04|167.12|167.04|167.17|167.09|167.07|167.04|3
1744647950000|2025-04-14 16:25:50|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.99|4
1744647960000|2025-04-14 16:26:00|167.12||167.07||167.12||167.07||2
1744647970000|2025-04-14 16:26:10|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|1
1744647980000|2025-04-14 16:26:20|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.99|10
1744648000000|2025-04-14 16:26:40|||||||||42
1744648010000|2025-04-14 16:26:50|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|54
1744648020000|2025-04-14 16:27:00|167.07|166.99|167.07|166.99|167.07|166.99|167.07|166.99|10
1744648030000|2025-04-14 16:27:10|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|150
1744648040000|2025-04-14 16:27:20|167.07|166.99|167.07|166.99|167.07|167.04|167.07|166.99|2
1744648050000|2025-04-14 16:27:30|||||||||128
1744648060000|2025-04-14 16:27:40|||||||||127
1744648070000|2025-04-14 16:27:50|||||||||131
1744648080000|2025-04-14 16:28:00|||||||||52
1744648090000|2025-04-14 16:28:10|167.12|167.04|167.17|167.04|167.17|167.04|167.12|166.99|53
1744648100000|2025-04-14 16:28:20|167.07|166.99|167.12|166.99|167.12|166.99|167.07|166.99|55
1744648110000|2025-04-14 16:28:30|167.07||167.07||167.07||167.07||5
1744648130000|2025-04-14 16:28:50|||||||||42
1744648140000|2025-04-14 16:29:00|167.12|167.04|167.07|166.99|167.12|167.04|167.07|166.99|44
1744648160000|2025-04-14 16:29:20|||||||||12
1744648170000|2025-04-14 16:29:30|||||||||22
1744648200000|2025-04-14 16:30:00|||||||||26
1744648220000|2025-04-14 16:30:20|167.12|167.04|167.07|166.99|167.12|167.04|167.07|166.99|20
1744648230000|2025-04-14 16:30:30|167.02|166.94|166.92|166.79|167.02|166.94|166.92|166.79|56
1744648240000|2025-04-14 16:30:40|166.87|166.84|166.87|166.79|166.87|166.84|166.87|166.74|0
1744648250000|2025-04-14 16:30:50|166.92|166.84|166.97|166.89|166.97|166.89|166.92|166.84|63
1744648260000|2025-04-14 16:31:00|166.92|166.84|166.92|166.84|166.92|166.84|166.92|166.79|16
1744648270000|2025-04-14 16:31:10|166.97|166.79|166.97|166.89|166.97|166.89|166.97|166.79|29
1744648280000|2025-04-14 16:31:20|167.02|166.94|166.97|166.89|167.02|166.94|166.97|166.89|1
1744648290000|2025-04-14 16:31:30|167.02|166.94|167.02|166.94|167.02|166.94|167.02|166.94|7
1744648300000|2025-04-14 16:31:40|167.07|166.89|167.12|166.99|167.12|166.99|167.07|166.89|4
1744648310000|2025-04-14 16:31:50|167.07|167.04|167.12|167.04|167.12|167.04|167.07|167.04|2
1744648320000|2025-04-14 16:32:00|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|24
1744648330000|2025-04-14 16:32:10|167.12|167.04|167.12|167.04|167.17|167.09|167.12|167.04|5
1744648340000|2025-04-14 16:32:20|167.17|167.09|167.12|167.04|167.17|167.09|167.12|167.04|6
1744648350000|2025-04-14 16:32:30|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|1
1744648360000|2025-04-14 16:32:40|167.22|167.14|167.22|167.09|167.22|167.14|167.17|167.09|2
1744648370000|2025-04-14 16:32:50|167.17||167.17||167.17||167.17||0
1744648380000|2025-04-14 16:33:00|167.12|167.04|167.17|167.04|167.17|167.09|167.12|167.04|8
1744648390000|2025-04-14 16:33:10|167.12|167.09|167.17|167.04|167.17|167.09|167.12|166.99|13
1744648400000|2025-04-14 16:33:20|167.12|167.09|167.17|167.09|167.17|167.09|167.12|167.04|3
1744648420000|2025-04-14 16:33:40|167.22|167.14|167.22|167.14|167.22|167.14|167.17|167.09|7
1744648440000|2025-04-14 16:34:00|167.17|167.09|167.22|167.14|167.22|167.14|167.17|167.09|3
1744648450000|2025-04-14 16:34:10|167.17|167.09|167.17|167.09|167.22|167.14|167.17|167.09|1
1744648460000|2025-04-14 16:34:20|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.09|1
1744648470000|2025-04-14 16:34:30|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.14|6
1744648480000|2025-04-14 16:34:40|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|1
1744648490000|2025-04-14 16:34:50|167.27|167.19|167.32|167.24|167.32|167.24|167.27|167.19|1
1744648500000|2025-04-14 16:35:00|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|7
1744648510000|2025-04-14 16:35:10|||||||||1
1744648530000|2025-04-14 16:35:30|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.19|8
1744648560000|2025-04-14 16:36:00|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|1
1744648570000|2025-04-14 16:36:10|167.32|167.24|167.37|167.24|167.37|167.24|167.32|167.24|11
1744648580000|2025-04-14 16:36:20|167.32|167.29|167.32|167.24|167.37|167.29|167.32|167.24|8
1744648590000|2025-04-14 16:36:30|167.37|167.29|167.37|167.29|167.37|167.29|167.32|167.24|3
1744648600000|2025-04-14 16:36:40|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|1
1744648610000|2025-04-14 16:36:50|||||||||7
1744648620000|2025-04-14 16:37:00|167.37|167.29|167.32|167.19|167.37|167.29|167.27|167.19|11
1744648630000|2025-04-14 16:37:10|167.27|167.24|167.22|167.14|167.32|167.24|167.22|167.14|1
1744648640000|2025-04-14 16:37:20|167.27|167.19|167.22|167.14|167.27|167.19|167.22|167.14|1
1744648650000|2025-04-14 16:37:30|167.27|167.19|167.22|167.14|167.27|167.19|167.22|167.14|2
1744648660000|2025-04-14 16:37:40|167.27|167.19|167.27|167.14|167.27|167.19|167.22|167.14|4
1744648670000|2025-04-14 16:37:50|167.32|167.19|167.32|167.24|167.32|167.24|167.32|167.19|1
1744648680000|2025-04-14 16:38:00|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.19|7
1744648690000|2025-04-14 16:38:10|167.22|167.14|167.22|167.14|167.22|167.19|167.22|167.14|0
1744648700000|2025-04-14 16:38:20|167.17|167.09|167.17|167.09|167.17|167.14|167.17|167.09|0
1744648710000|2025-04-14 16:38:30|167.22|167.14|167.17|167.09|167.22|167.14|167.17|167.04|3
1744648720000|2025-04-14 16:38:40|167.22|167.04|167.22|167.14|167.22|167.14|167.22|167.04|1
1744648730000|2025-04-14 16:38:50|||||||||10
1744648740000|2025-04-14 16:39:00|167.27|167.19|167.27|167.19|167.27|167.19|167.27|167.19|2
1744648750000|2025-04-14 16:39:10|167.22|167.14|167.17|167.09|167.27|167.19|167.17|167.09|7
1744648760000|2025-04-14 16:39:20|167.22|167.14|167.22|167.09|167.22|167.14|167.17|167.09|6
1744648770000|2025-04-14 16:39:30|167.17|167.04|167.17|167.09|167.17|167.09|167.17|167.04|0
1744648780000|2025-04-14 16:39:40|167.22|167.14|167.17|167.09|167.22|167.14|167.17|167.09|3
1744648790000|2025-04-14 16:39:50|167.22|167.14|167.22|167.14|167.22|167.14|167.17|167.09|2
1744648800000|2025-04-14 16:40:00|167.27|167.19|167.22|167.14|167.27|167.19|167.22|167.14|6
1744648810000|2025-04-14 16:40:10|167.17|167.09|167.22|167.14|167.22|167.14|167.17|167.09|11
1744648820000|2025-04-14 16:40:20|167.27|167.09|167.22|167.14|167.27|167.19|167.22|167.09|1
1744648830000|2025-04-14 16:40:30|167.27|167.19|167.27|167.19|167.27|167.19|167.22|167.14|9
1744648840000|2025-04-14 16:40:40|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.14|12
1744648850000|2025-04-14 16:40:50|167.27|167.19|167.27|167.14|167.27|167.19|167.22|167.14|30
1744648860000|2025-04-14 16:41:00||167.19||167.19||167.19||167.14|2
1744648870000|2025-04-14 16:41:10|167.32|167.24|167.27|167.19|167.32|167.24|167.27|167.19|1
1744648880000|2025-04-14 16:41:20|167.22|167.14|167.22|167.14|167.22|167.19|167.22|167.14|13
1744648890000|2025-04-14 16:41:30|167.27|167.19|167.32|167.19|167.32|167.24|167.27|167.19|2
1744648900000|2025-04-14 16:41:40|167.27||167.27||167.32||167.27||1
1744648910000|2025-04-14 16:41:50|167.32|167.14|167.32|167.19|167.32|167.24|167.32|167.14|1
1744648920000|2025-04-14 16:42:00|167.27|167.14|167.27|167.19|167.27|167.19|167.22|167.14|1
1744648930000|2025-04-14 16:42:10|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.19|12
1744648940000|2025-04-14 16:42:20|167.27|167.19|167.32|167.24|167.32|167.24|167.27|167.19|7
1744648950000|2025-04-14 16:42:30|167.27|167.19|167.22|167.14|167.27|167.24|167.22|167.14|0
1744648960000|2025-04-14 16:42:40|167.17|167.09|167.22|167.14|167.22|167.14|167.17|167.09|7
1744648970000|2025-04-14 16:42:50|167.27||167.22||167.27||167.22||5
1744648980000|2025-04-14 16:43:00||167.09||167.14||167.14||167.09|12
1744648990000|2025-04-14 16:43:10|167.27|167.19|167.32|167.19|167.32|167.19|167.27|167.14|2
1744649000000|2025-04-14 16:43:20|167.37|167.24|167.37|167.29|167.37|167.29|167.32|167.24|18
1744649010000|2025-04-14 16:43:30||167.24||167.24||167.24||167.24|12
1744649020000|2025-04-14 16:43:40|167.32|167.29|167.42|167.34|167.42|167.34|167.32|167.29|8
1744649030000|2025-04-14 16:43:50||167.29||167.29||167.34||167.29|0
1744649040000|2025-04-14 16:44:00|167.37|167.24|167.37|167.29|167.37|167.29|167.37|167.24|0
1744649050000|2025-04-14 16:44:10|167.32|167.24|167.37|167.29|167.37|167.29|167.32|167.24|2
1744649060000|2025-04-14 16:44:20|167.42|167.34|167.42|167.34|167.42|167.34|167.42|167.34|1
1744649080000|2025-04-14 16:44:40|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|1
1744649100000|2025-04-14 16:45:00|167.52|167.44|167.52|167.44|167.52|167.44|167.47|167.39|2
1744649110000|2025-04-14 16:45:10|167.47|167.39|167.47|167.39|167.47|167.44|167.47|167.39|8
1744649120000|2025-04-14 16:45:20|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|1
1744649130000|2025-04-14 16:45:30|167.47|167.39|167.52|167.44|167.52|167.44|167.47|167.39|4
1744649140000|2025-04-14 16:45:40|||||||||27
1744649150000|2025-04-14 16:45:50|167.47|167.39|167.52|167.44|167.52|167.44|167.47|167.39|1
1744649160000|2025-04-14 16:46:00|167.47|167.39|167.42|167.34|167.52|167.44|167.42|167.34|13
1744649170000|2025-04-14 16:46:10|167.47|167.39|167.47|167.34|167.47|167.39|167.47|167.34|5
1744649180000|2025-04-14 16:46:20|167.42|167.39|167.47|167.39|167.47|167.39|167.42|167.34|1
1744649190000|2025-04-14 16:46:30||167.34||167.39||167.39||167.34|14
1744649200000|2025-04-14 16:46:40|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.39|2
1744649210000|2025-04-14 16:46:50||167.39||167.39||167.44||167.39|7
1744649220000|2025-04-14 16:47:00|167.47||167.47||167.47||167.47||0
1744649230000|2025-04-14 16:47:10|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|4
1744649240000|2025-04-14 16:47:20|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|6
1744649250000|2025-04-14 16:47:30|167.52||167.47||167.52||167.47||1
1744649280000|2025-04-14 16:48:00|167.52|167.44|167.47|167.39|167.52|167.44|167.47|167.34|6
1744649290000|2025-04-14 16:48:10|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.39|1
1744649300000|2025-04-14 16:48:20||167.39||167.39||167.39||167.39|7
1744649310000|2025-04-14 16:48:30||167.44||167.44||167.44||167.39|4
1744649320000|2025-04-14 16:48:40||167.39||167.44||167.44||167.39|61
1744649330000|2025-04-14 16:48:50|167.47|167.39|167.52|167.39|167.52|167.44|167.47|167.34|3
1744649340000|2025-04-14 16:49:00|167.47|167.44|167.52|167.39|167.52|167.44|167.47|167.34|1
1744649350000|2025-04-14 16:49:10|167.57|167.44|167.52|167.39|167.57|167.44|167.52|167.39|1
1744649360000|2025-04-14 16:49:20|167.47|167.44|167.52|167.39|167.52|167.44|167.47|167.39|1
1744649370000|2025-04-14 16:49:30|167.47||167.47||167.47||167.47||0
1744649380000|2025-04-14 16:49:40|167.42|167.34|167.42|167.34|167.47|167.34|167.42|167.34|6
1744649390000|2025-04-14 16:49:50|167.37|167.29|167.37|167.29|167.37|167.34|167.37|167.29|0
1744649400000|2025-04-14 16:50:00|167.42|167.34|167.42|167.29|167.42|167.34|167.37|167.29|2
1744649410000|2025-04-14 16:50:10|167.37|167.24|167.32|167.24|167.37|167.29|167.32|167.24|4
1744649420000|2025-04-14 16:50:20|167.37|167.29|167.32|167.24|167.37|167.29|167.32|167.24|3
1744649440000|2025-04-14 16:50:40|167.37|167.19|167.27|167.19|167.37|167.19|167.27|167.19|9
1744649450000|2025-04-14 16:50:50|167.22|167.14|167.27|167.19|167.27|167.19|167.22|167.14|14
1744649460000|2025-04-14 16:51:00|167.22|167.14|167.22|167.14|167.22|167.14|167.22|167.09|4
1744649470000|2025-04-14 16:51:10|167.17|167.09|167.22|167.14|167.27|167.14|167.17|167.09|19
1744649490000|2025-04-14 16:51:30||167.09||167.09||167.14||167.09|27
1744649500000|2025-04-14 16:51:40|167.17|167.14|167.22|167.14|167.22|167.14|167.17|167.09|1
1744649520000|2025-04-14 16:52:00|167.17|167.09|167.17|167.04|167.17|167.14|167.17|167.04|7
1744649530000|2025-04-14 16:52:10|167.12|167.09|167.12|167.04|167.12|167.09|167.12|167.04|3
1744649540000|2025-04-14 16:52:20||166.99||167.04||167.04||166.99|0
1744649550000|2025-04-14 16:52:30|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|1
1744649560000|2025-04-14 16:52:40|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|2
1744649580000|2025-04-14 16:53:00|167.07|166.99|167.07|166.99|167.07|167.04|167.07|166.99|5
1744649600000|2025-04-14 16:53:20|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|5
1744649610000|2025-04-14 16:53:30|167.17|167.09|167.22|167.09|167.22|167.14|167.17|167.04|14
1744649620000|2025-04-14 16:53:40||167.14||167.14||167.14||167.09|0
1744649630000|2025-04-14 16:53:50||167.09||167.14||167.14||167.09|0
1744649640000|2025-04-14 16:54:00|167.27||167.22||167.27||167.22||1
1744649650000|2025-04-14 16:54:10|167.27|167.19|167.27|167.19|167.27|167.19|167.22|167.14|2
1744649670000|2025-04-14 16:54:30|167.32|167.24|167.32|167.19|167.32|167.24|167.32|167.19|12
1744649680000|2025-04-14 16:54:40|167.27|167.24|167.32|167.19|167.32|167.24|167.27|167.19|1
1744649690000|2025-04-14 16:54:50|167.37|167.24|167.37|167.24|167.37|167.24|167.37|167.19|1
1744649700000|2025-04-14 16:55:00|167.32|167.29|167.37|167.29|167.37|167.29|167.32|167.29|9
1744649710000|2025-04-14 16:55:10|||||||||6
1744649720000|2025-04-14 16:55:20|167.42|167.34|167.42|167.34|167.42|167.34|167.42|167.34|2
1744649730000|2025-04-14 16:55:30|167.37|167.29|167.37|167.29|167.37|167.29|167.37|167.29|2
1744649740000|2025-04-14 16:55:40|167.42||167.42||167.42||167.42||2
1744649750000|2025-04-14 16:55:50|167.37|167.34|167.37|167.29|167.37|167.34|167.37|167.29|1
1744649760000|2025-04-14 16:56:00|167.32|167.24|167.32|167.24|167.32|167.24|167.32|167.24|1
1744649770000|2025-04-14 16:56:10|167.27|167.19|167.22|167.14|167.32|167.24|167.22|167.14|4
1744649780000|2025-04-14 16:56:20|167.27|167.19|167.22|167.14|167.27|167.19|167.22|167.14|9
1744649790000|2025-04-14 16:56:30|167.17|167.09|167.17|167.09|167.17|167.09|167.17|167.09|1
1744649800000|2025-04-14 16:56:40||167.04||167.04||167.09||167.04|0
1744649810000|2025-04-14 16:56:50||167.09||167.09||167.09||167.09|0
1744649820000|2025-04-14 16:57:00|167.12|167.04|167.12|167.04|167.12|167.04|167.12|167.04|1
1744649830000|2025-04-14 16:57:10||166.99||167.04||167.04||166.99|9
1744649840000|2025-04-14 16:57:20||166.99||167.04||167.04||166.99|0
1744649850000|2025-04-14 16:57:30|167.17||167.12||167.17||167.12||1
1744649860000|2025-04-14 16:57:40|167.17||167.17||167.17||167.12||2
1744649870000|2025-04-14 16:57:50|167.12|167.09|167.17|167.09|167.17|167.09|167.12|167.09|9
1744649880000|2025-04-14 16:58:00|167.22|167.04|167.22|167.09|167.22|167.14|167.22|167.04|2
1744649890000|2025-04-14 16:58:10||167.14||167.14||167.14||167.09|1
1744649900000|2025-04-14 16:58:20||167.09||167.14||167.14||167.09|0
1744649910000|2025-04-14 16:58:30|167.17|167.09|167.22|167.09|167.22|167.09|167.17|167.09|9
1744649920000|2025-04-14 16:58:40|167.17|167.04|167.12|167.04|167.17|167.04|167.12|167.04|4
1744649930000|2025-04-14 16:58:50|167.07|166.99|167.12|166.99|167.12|166.99|167.07|166.99|6
1744649940000|2025-04-14 16:59:00|167.17|167.04|167.17|167.04|167.17|167.04|167.17|167.04|1
1744649970000|2025-04-14 16:59:30||167.09||167.09||167.09||167.09|1
1744649980000|2025-04-14 16:59:40|167.22||167.22||167.22||167.17||2
1744649990000|2025-04-14 16:59:50||167.14||167.09||167.14||167.09|3
1744650000000|2025-04-14 17:00:00|167.17|167.04|167.97|167.84|167.97|167.84|167.17|167.04|127
1744650010000|2025-04-14 17:00:10|167.92|167.79|167.92|167.74|167.92|167.84|167.67|167.54|56
1744650020000|2025-04-14 17:00:20|167.87|167.79|167.77|167.64|167.87|167.79|167.77|167.64|10
1744650030000|2025-04-14 17:00:30|167.72|167.59|167.57|167.44|167.72|167.64|167.57|167.44|21
1744650040000|2025-04-14 17:00:40|167.52|167.39|167.52|167.39|167.57|167.44|167.52|167.39|1
1744650050000|2025-04-14 17:00:50|167.47|167.34|167.47|167.34|167.47|167.34|167.47|167.34|0
1744650060000|2025-04-14 17:01:00|167.52|167.29|167.47|167.34|167.52|167.34|167.42|167.29|17
1744650070000|2025-04-14 17:01:10|167.42|167.29|167.37|167.24|167.42|167.29|167.37|167.24|6
1744650080000|2025-04-14 17:01:20|167.42|167.29|167.47|167.34|167.52|167.39|167.42|167.29|2
1744650090000|2025-04-14 17:01:30|167.57|167.39|167.47|167.34|167.57|167.44|167.47|167.34|1
1744650100000|2025-04-14 17:01:40|167.42|167.39|167.42|167.29|167.42|167.39|167.42|167.29|1
1744650110000|2025-04-14 17:01:50|167.47|167.34|167.42|167.34|167.47|167.34|167.42|167.29|2
1744650120000|2025-04-14 17:02:00|167.47|167.39|167.47|167.34|167.47|167.39|167.42|167.34|2
1744650130000|2025-04-14 17:02:10||167.39||167.39||167.39||167.34|0
1744650140000|2025-04-14 17:02:20|167.42|167.34|167.42|167.29|167.47|167.34|167.42|167.29|9
1744650150000|2025-04-14 17:02:30|167.37|167.34|167.32|167.19|167.37|167.34|167.27|167.14|6
1744650160000|2025-04-14 17:02:40|167.37|167.24|167.37|167.24|167.37|167.29|167.37|167.24|1
1744650170000|2025-04-14 17:02:50|167.47|167.29|167.47|167.34|167.47|167.34|167.47|167.24|1
1744650180000|2025-04-14 17:03:00|167.42||167.42||167.47||167.42||1
1744650190000|2025-04-14 17:03:10|167.37|167.29|167.37|167.24|167.37|167.29|167.37|167.24|12
1744650200000|2025-04-14 17:03:20|167.32||167.32||167.32||167.32||0
1744650210000|2025-04-14 17:03:30|167.27|167.14|167.27|167.14|167.27|167.14|167.27|167.14|35
1744650220000|2025-04-14 17:03:40|167.32|167.19|167.27|167.14|167.32|167.19|167.27|167.14|23
1744650230000|2025-04-14 17:03:50||167.19||167.14||167.19||167.14|0
1744650240000|2025-04-14 17:04:00|167.32|167.19|167.32|167.19|167.32|167.19|167.32|167.19|1
1744650260000|2025-04-14 17:04:20|167.37|167.24|167.37|167.29|167.37|167.29|167.37|167.24|1
1744650270000|2025-04-14 17:04:30|167.42|167.34|167.42|167.29|167.42|167.34|167.42|167.29|4
1744650280000|2025-04-14 17:04:40|167.37|167.24|167.37|167.24|167.37|167.24|167.32|167.24|10
1744650290000|2025-04-14 17:04:50|167.32|167.29|167.37|167.29|167.37|167.29|167.32|167.29|1
1744650300000|2025-04-14 17:05:00|167.42|167.34|167.37|167.29|167.42|167.34|167.37|167.29|17
1744650310000|2025-04-14 17:05:10|167.42|167.34|167.42|167.34|167.47|167.39|167.42|167.34|3
1744650320000|2025-04-14 17:05:20|167.47|167.29|167.47|167.34|167.47|167.34|167.47|167.29|4
1744650330000|2025-04-14 17:05:30|167.52|167.39|167.47|167.39|167.52|167.39|167.47|167.39|1
1744650340000|2025-04-14 17:05:40|167.52|167.34|167.47|167.34|167.52|167.34|167.47|167.34|13
1744650350000|2025-04-14 17:05:50|167.42|167.29|167.37|167.24|167.42|167.29|167.32|167.24|2
1744650360000|2025-04-14 17:06:00|167.32|167.29|167.37|167.24|167.37|167.29|167.32|167.24|1
1744650370000|2025-04-14 17:06:10|167.32|167.19|167.32|167.19|167.32|167.19|167.32|167.19|6
1744650380000|2025-04-14 17:06:20|167.27|167.24|167.32|167.24|167.32|167.24|167.27|167.19|1
1744650390000|2025-04-14 17:06:30|167.37|167.19|167.42|167.34|167.42|167.34|167.37|167.19|2
1744650400000|2025-04-14 17:06:40|167.47|167.39|167.47|167.39|167.47|167.39|167.42|167.39|10
1744650410000|2025-04-14 17:06:50|167.52||167.52||167.52||167.52||1
1744650420000|2025-04-14 17:07:00|167.47|167.34|167.47|167.34|167.52|167.39|167.47|167.34|4
1744650430000|2025-04-14 17:07:10|167.42||167.42||167.47||167.42||1
1744650440000|2025-04-14 17:07:20|167.47|167.39|167.47|167.39|167.47|167.39|167.47|167.39|2
1744650450000|2025-04-14 17:07:30||167.34||167.34||167.34||167.34|0
1744650460000|2025-04-14 17:07:40|167.42|167.39|167.52|167.39|167.52|167.39|167.42|167.39|2
1744650470000|2025-04-14 17:07:50|167.47|167.34|167.47|167.34|167.52|167.34|167.47|167.34|0
1744650480000|2025-04-14 17:08:00|167.42|167.29|167.32|167.19|167.42|167.29|167.32|167.19|0
1744650490000|2025-04-14 17:08:10|167.37|167.24|167.47|167.34|167.47|167.34|167.32|167.24|7
1744650500000|2025-04-14 17:08:20|167.42|167.29|167.42|167.29|167.42|167.29|167.37|167.24|1
1744650510000|2025-04-14 17:08:30|167.47|167.34|167.52|167.39|167.52|167.39|167.47|167.34|0
1744650520000|2025-04-14 17:08:40|167.47|167.34|167.47|167.34|167.52|167.34|167.47|167.34|0
1744650530000|2025-04-14 17:08:50|167.52|167.39|167.42|167.29|167.52|167.39|167.42|167.29|0
1744650540000|2025-04-14 17:09:00|167.37||167.42||167.42||167.37||0
1744650560000|2025-04-14 17:09:20|167.47|167.34|167.47|167.39|167.52|167.39|167.47|167.34|0
1744650570000|2025-04-14 17:09:30|167.52||167.52||167.52||167.47||0
1744650580000|2025-04-14 17:09:40|167.47||167.52||167.52||167.47||0
1744650600000|2025-04-14 17:10:00|167.47|167.34|167.57|167.49|167.62|167.49|167.47|167.34|7
1744650610000|2025-04-14 17:10:10|167.52|167.44|167.52|167.44|167.52|167.44|167.52|167.44|0
1744650620000|2025-04-14 17:10:20|167.47|167.39|167.52|167.39|167.52|167.39|167.47|167.39|0
1744650630000|2025-04-14 17:10:30|167.47|167.34|167.47|167.34|167.52|167.34|167.47|167.34|4
1744650640000|2025-04-14 17:10:40|167.42|167.29|167.47|167.34|167.47|167.34|167.37|167.29|0
1744650650000|2025-04-14 17:10:50|167.42|167.29|167.47|167.34|167.47|167.34|167.42|167.29|1
1744650660000|2025-04-14 17:11:00||167.39||167.34||167.39||167.34|0
1744650670000|2025-04-14 17:11:10|167.52|167.39|167.52|167.39|167.52|167.39|167.47|167.39|0
1744650700000|2025-04-14 17:11:40|167.47||167.47||167.52||167.47||0
1744650710000|2025-04-14 17:11:50||167.34||167.34||167.34||167.34|0
1744650720000|2025-04-14 17:12:00|167.52|167.39|167.42|167.29|167.52|167.39|167.37|167.29|0
1744650730000|2025-04-14 17:12:10|167.47|167.34|167.52|167.39|167.52|167.39|167.47|167.29|0
1744650740000|2025-04-14 17:12:20|167.57|167.44|167.57|167.44|167.57|167.44|167.57|167.44|0
1744650760000|2025-04-14 17:12:40|167.62|167.49|167.57|167.44|167.62|167.49|167.57|167.44|0
1744650770000|2025-04-14 17:12:50||167.49||167.44||167.49||167.44|0
1744650790000|2025-04-14 17:13:10|167.52|167.39|167.52|167.39|167.57|167.44|167.47|167.39|0
1744650810000|2025-04-14 17:13:30|167.57|167.44|167.57|167.44|167.57|167.44|167.57|167.44|0
1744650820000|2025-04-14 17:13:40|167.52|167.39|167.52|167.44|167.52|167.44|167.52|167.39|0
1744650830000|2025-04-14 17:13:50|167.57|167.49|167.62|167.49|167.62|167.49|167.57|167.49|10
1744650840000|2025-04-14 17:14:00|167.57|167.44|167.57|167.44|167.62|167.44|167.52|167.44|0
1744650860000|2025-04-14 17:14:20|167.52|167.39|167.52|167.39|167.52|167.39|167.52|167.39|0
1744650870000|2025-04-14 17:14:30|167.57|167.44|167.57|167.44|167.57|167.44|167.57|167.44|102
1744650880000|2025-04-14 17:14:40|167.52|167.39|167.67|167.54|167.67|167.54|167.52|167.39|200
1744650890000|2025-04-14 17:14:50|167.62|167.59|167.62|167.49|167.62|167.59|167.62|167.49|27
1744650910000|2025-04-14 17:15:10|167.67|167.54|167.67|167.54|167.67|167.54|167.62|167.49|237
1744650920000|2025-04-14 17:15:20|167.72|167.64|167.77|167.64|167.77|167.64|167.67|167.59|222
1744650930000|2025-04-14 17:15:30|167.72|167.59|167.67|167.54|167.72|167.59|167.67|167.54|32
1744650950000|2025-04-14 17:15:50||167.59||167.54||167.59||167.54|0
1744650960000|2025-04-14 17:16:00|167.72|167.59|167.72|167.59|167.72|167.59|167.72|167.54|101
1744650970000|2025-04-14 17:16:10|167.77|167.64|167.77|167.69|167.77|167.69|167.72|167.59|222
1744650980000|2025-04-14 17:16:20|167.82|167.64|167.77|167.69|167.82|167.69|167.77|167.64|100
1744650990000|2025-04-14 17:16:30|167.82||167.82||167.82||167.77||10
1744651000000|2025-04-14 17:16:40||167.74||167.74||167.74||167.74|0
1744651010000|2025-04-14 17:16:50|167.77|167.69|167.77|167.64|167.77|167.69|167.77|167.64|0
1744651020000|2025-04-14 17:17:00||167.69||167.64||167.69||167.64|0
1744651030000|2025-04-14 17:17:10|167.82|167.69|167.87|167.74|167.87|167.74|167.82|167.69|13
1744651040000|2025-04-14 17:17:20|167.92|167.79|167.92|167.79|167.92|167.79|167.92|167.79|13
1744651050000|2025-04-14 17:17:30|167.87||167.87||167.92||167.87||0
1744651060000|2025-04-14 17:17:40|167.92||167.92||167.92||167.87||0
1744651070000|2025-04-14 17:17:50|167.87|167.74|167.87|167.79|167.92|167.79|167.82|167.74|16
1744651080000|2025-04-14 17:18:00|167.92|167.74|167.92|167.79|167.92|167.79|167.87|167.74|0
1744651090000|2025-04-14 17:18:10||167.84||167.79||167.84||167.79|0
1744651100000|2025-04-14 17:18:20|167.87|167.84|168.02|167.89|168.02|167.89|167.87|167.84|14
1744651110000|2025-04-14 17:18:30||167.94||167.94||167.94||167.89|0
1744651130000|2025-04-14 17:18:50||167.89||167.94||167.94||167.89|0
1744651140000|2025-04-14 17:19:00|167.97|167.89|167.97|167.89|167.97|167.94|167.97|167.89|2
1744651150000|2025-04-14 17:19:10|168.02|167.94|168.02|167.89|168.02|167.94|168.02|167.89|4
1744651160000|2025-04-14 17:19:20|167.97|167.94|167.97|167.89|168.02|167.94|167.97|167.89|10
1744651170000|2025-04-14 17:19:30|168.02|167.94|168.02|167.89|168.02|167.94|168.02|167.89|0
1744651180000|2025-04-14 17:19:40|167.97||168.02||168.02||167.97||4
1744651190000|2025-04-14 17:19:50||167.94||167.94||167.94||167.89|0
1744651200000|2025-04-14 17:20:00||167.89||167.94||167.94||167.89|0
1744651210000|2025-04-14 17:20:10|||||||||1
1744651220000|2025-04-14 17:20:20|167.97|167.89|167.97|167.89|167.97|167.94|167.97|167.89|0
1744651230000|2025-04-14 17:20:30|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.89|15
1744651240000|2025-04-14 17:20:40||167.89||167.89||167.89||167.89|0
1744651250000|2025-04-14 17:20:50||167.94||167.94||167.94||167.89|0
1744651260000|2025-04-14 17:21:00|168.12|167.99|168.12|167.99|168.12|167.99|168.12|167.99|142
1744651270000|2025-04-14 17:21:10|168.07||168.07||168.07||168.07||0
1744651280000|2025-04-14 17:21:20|168.12|168.04|168.17|168.09|168.17|168.09|168.12|167.99|20
1744651290000|2025-04-14 17:21:30|168.22||168.22||168.22||168.22||29
1744651310000|2025-04-14 17:21:50||168.14||168.09||168.14||168.09|0
1744651320000|2025-04-14 17:22:00||168.14||168.09||168.14||168.09|18
1744651330000|2025-04-14 17:22:10||168.14||168.09||168.14||168.09|1
1744651340000|2025-04-14 17:22:20|168.17|168.04|168.22|168.09|168.22|168.09|168.17|168.04|0
1744651360000|2025-04-14 17:22:40|168.17|168.04|168.17|168.04|168.17|168.04|168.17|168.04|8
1744651370000|2025-04-14 17:22:50|168.12|167.99|168.17|168.04|168.17|168.04|168.12|167.99|0
1744651380000|2025-04-14 17:23:00|168.12|168.09|168.17|168.04|168.17|168.09|168.12|168.04|13
1744651390000|2025-04-14 17:23:10|168.12|168.09|168.12|168.04|168.12|168.09|168.12|168.04|9
1744651400000|2025-04-14 17:23:20||167.99||167.99||167.99||167.99|1
1744651410000|2025-04-14 17:23:30|168.07||168.07||168.07||168.07||0
1744651420000|2025-04-14 17:23:40||167.94||167.94||167.94||167.94|6
1744651430000|2025-04-14 17:23:50||167.99||167.94||167.99||167.94|0
1744651440000|2025-04-14 17:24:00|168.12|167.99|168.12|168.04|168.12|168.04|168.12|167.99|11
1744651450000|2025-04-14 17:24:10||167.99||167.99||168.04||167.99|0
1744651460000|2025-04-14 17:24:20||168.04||168.04||168.04||168.04|0
1744651470000|2025-04-14 17:24:30||167.99||167.99||168.04||167.99|0
1744651480000|2025-04-14 17:24:40||168.04||167.99||168.04||167.99|0
1744651490000|2025-04-14 17:24:50||168.04||168.04||168.04||168.04|0
1744651500000|2025-04-14 17:25:00||167.99||167.99||167.99||167.99|0
1744651510000|2025-04-14 17:25:10|168.07|167.89|167.97|167.89|168.07|167.89|167.97|167.84|179
1744651520000|2025-04-14 17:25:20|167.92|167.84|167.97|167.84|167.97|167.89|167.92|167.84|0
1744651530000|2025-04-14 17:25:30|168.02|167.89|167.97|167.89|168.02|167.89|167.97|167.84|2
1744651540000|2025-04-14 17:25:40|168.02|167.84|167.97|167.84|168.02|167.89|167.97|167.84|0
1744651550000|2025-04-14 17:25:50||167.89||167.89||167.89||167.84|0
1744651560000|2025-04-14 17:26:00|168.02|167.84|168.02|167.89|168.02|167.89|167.97|167.84|0
1744651570000|2025-04-14 17:26:10||167.94||167.89||167.94||167.89|0
1744651580000|2025-04-14 17:26:20||167.94||167.94||167.94||167.94|0
1744651590000|2025-04-14 17:26:30|168.07||168.07||168.07||168.07||0
1744651620000|2025-04-14 17:27:00|168.12|167.99|168.07|167.99|168.12|167.99|168.07|167.99|0
1744651630000|2025-04-14 17:27:10|168.02|167.94|168.02|167.89|168.02|167.94|168.02|167.89|0
1744651640000|2025-04-14 17:27:20|167.97|167.84|167.92|167.79|167.97|167.84|167.92|167.79|0
1744651650000|2025-04-14 17:27:30|167.97|167.84|167.92|167.79|167.97|167.84|167.92|167.79|0
1744651660000|2025-04-14 17:27:40|167.97|167.84|167.97|167.84|167.97|167.84|167.97|167.79|0
1744651670000|2025-04-14 17:27:50|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744651680000|2025-04-14 17:28:00|167.97|167.94|167.97|167.84|167.97|167.94|167.97|167.84|0
1744651690000|2025-04-14 17:28:10|167.92||167.97||167.97||167.92||0
1744651700000|2025-04-14 17:28:20|167.92|167.89|167.87|167.79|167.92|167.89|167.87|167.79|0
1744651710000|2025-04-14 17:28:30||167.74||167.74||167.74||167.74|6
1744651720000|2025-04-14 17:28:40|167.92|167.79|167.92|167.79|167.92|167.79|167.92|167.79|0
1744651730000|2025-04-14 17:28:50|167.87|167.74|167.87|167.74|167.87|167.74|167.87|167.74|0
1744651740000|2025-04-14 17:29:00|167.82|167.69|167.87|167.74|167.87|167.74|167.82|167.69|0
1744651750000|2025-04-14 17:29:10|167.82|167.69|167.82|167.69|167.82|167.69|167.82|167.69|0
1744651760000|2025-04-14 17:29:20|167.77|167.64|167.77|167.64|167.77|167.69|167.77|167.64|2
1744651770000|2025-04-14 17:29:30|167.82|167.69|167.82|167.69|167.82|167.69|167.82|167.64|0
1744651780000|2025-04-14 17:29:40|167.87|167.74|167.92|167.79|167.92|167.79|167.87|167.74|0
1744651800000|2025-04-14 17:30:00|167.87|167.74|167.92|167.79|167.92|167.84|167.87|167.74|0
1744651820000|2025-04-14 17:30:20|167.97|167.84|167.97|167.84|167.97|167.84|167.97|167.84|0
1744651830000|2025-04-14 17:30:30||167.89||167.84||167.89||167.84|0
1744651840000|2025-04-14 17:30:40||167.89||167.84||167.89||167.84|0
1744651850000|2025-04-14 17:30:50||167.89||167.84||167.89||167.84|0
1744651860000|2025-04-14 17:31:00|167.92|167.79|167.87|167.79|167.92|167.79|167.87|167.79|0
1744651870000|2025-04-14 17:31:10|167.82|167.74|167.77|167.69|167.82|167.74|167.77|167.69|0
1744651880000|2025-04-14 17:31:20|167.82||167.77||167.82||167.77||0
1744651900000|2025-04-14 17:31:40|167.72|167.64|167.72|167.59|167.72|167.64|167.72|167.59|2
1744651910000|2025-04-14 17:31:50|167.67|167.54|167.67|167.54|167.67|167.59|167.62|167.54|3
1744651920000|2025-04-14 17:32:00|167.72|167.59|167.72|167.59|167.72|167.59|167.72|167.59|0
1744651930000|2025-04-14 17:32:10|167.77|167.64|167.82|167.69|167.82|167.69|167.77|167.64|0
1744651940000|2025-04-14 17:32:20|167.87|167.74|167.87|167.74|167.87|167.79|167.87|167.69|0
1744651950000|2025-04-14 17:32:30|167.92|167.79|167.92|167.79|167.92|167.84|167.92|167.79|2
1744651960000|2025-04-14 17:32:40|167.97|167.84|167.97|167.84|167.97|167.89|167.97|167.84|0
1744651970000|2025-04-14 17:32:50|167.92|167.89|167.92|167.84|167.92|167.89|167.92|167.84|0
1744651980000|2025-04-14 17:33:00|167.97|167.79|167.87|167.79|167.97|167.79|167.82|167.74|8
1744651990000|2025-04-14 17:33:10|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|134
1744652000000|2025-04-14 17:33:20|167.97|167.79|167.97|167.84|167.97|167.84|167.97|167.79|4
1744652010000|2025-04-14 17:33:30|167.92||167.97||167.97||167.92||0
1744652020000|2025-04-14 17:33:40|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744652030000|2025-04-14 17:33:50|167.97|167.84|167.97|167.89|167.97|167.89|167.97|167.84|0
1744652040000|2025-04-14 17:34:00|168.02|167.84|167.97|167.84|168.02|167.84|167.97|167.84|1
1744652060000|2025-04-14 17:34:20|167.92||167.92||167.92||167.92||0
1744652070000|2025-04-14 17:34:30|167.87|167.79|167.92|167.79|167.92|167.79|167.87|167.79|5
1744652080000|2025-04-14 17:34:40|167.87||167.92||167.92||167.87||0
1744652090000|2025-04-14 17:34:50|167.87|167.84|167.92|167.79|167.92|167.84|167.87|167.79|0
1744652100000|2025-04-14 17:35:00|167.97|167.84|167.92|167.79|167.97|167.84|167.92|167.79|7
1744652110000|2025-04-14 17:35:10|167.97|167.84|167.92|167.84|167.97|167.84|167.92|167.79|0
1744652120000|2025-04-14 17:35:20|167.97|167.79|167.97|167.84|167.97|167.84|167.92|167.79|0
1744652130000|2025-04-14 17:35:30||167.89||167.84||167.89||167.84|0
1744652140000|2025-04-14 17:35:40||167.89||167.89||167.89||167.84|0
1744652150000|2025-04-14 17:35:50|168.02||168.02||168.02||168.02||0
1744652160000|2025-04-14 17:36:00|167.97|167.84|167.97|167.84|168.02|167.89|167.97|167.84|0
1744652170000|2025-04-14 17:36:10|168.02|167.89|168.02|167.89|168.02|167.89|167.97|167.89|0
1744652180000|2025-04-14 17:36:20|167.97|167.84|168.02|167.89|168.02|167.89|167.97|167.84|0
1744652210000|2025-04-14 17:36:50|167.97|167.84|167.92|167.79|167.97|167.84|167.92|167.79|3
1744652220000|2025-04-14 17:37:00|167.87||167.92||167.92||167.87||0
1744652230000|2025-04-14 17:37:10||167.84||167.84||167.84||167.79|3
1744652240000|2025-04-14 17:37:20|167.97|167.79|167.92|167.84|167.97|167.84|167.92|167.79|0
1744652250000|2025-04-14 17:37:30||167.79||167.79||167.84||167.79|7
1744652260000|2025-04-14 17:37:40|167.97|167.84|168.02|167.94|168.02|167.94|167.92|167.84|0
1744652270000|2025-04-14 17:37:50|168.07||168.07||168.07||168.07||0
1744652280000|2025-04-14 17:38:00|168.02||168.07||168.07||168.02||0
1744652300000|2025-04-14 17:38:20|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|8
1744652310000|2025-04-14 17:38:30|167.97|167.94|168.02|167.89|168.02|167.94|167.97|167.89|1
1744652320000|2025-04-14 17:38:40|167.97|167.84|167.97|167.84|167.97|167.84|167.97|167.84|4
1744652330000|2025-04-14 17:38:50|167.92|167.79|167.92|167.79|167.92|167.84|167.92|167.79|0
1744652340000|2025-04-14 17:39:00|167.87||167.87||167.92||167.87||0
1744652350000|2025-04-14 17:39:10|167.92||167.92||167.92||167.92||0
1744652370000|2025-04-14 17:39:30||167.84||167.79||167.84||167.79|3
1744652380000|2025-04-14 17:39:40|167.87|167.74|167.97|167.84|167.97|167.84|167.87|167.74|2
1744652390000|2025-04-14 17:39:50|167.92|167.79|167.97|167.84|167.97|167.84|167.92|167.79|11
1744652400000|2025-04-14 17:40:00|167.92|167.79|167.87|167.79|167.92|167.84|167.87|167.79|0
1744652410000|2025-04-14 17:40:10|167.92||167.92||167.92||167.92||2
1744652420000|2025-04-14 17:40:20|167.87|167.74|167.82|167.74|167.87|167.74|167.82|167.74|0
1744652430000|2025-04-14 17:40:30||167.69||167.74||167.74||167.69|1
1744652440000|2025-04-14 17:40:40||167.69||167.69||167.74||167.69|0
1744652450000|2025-04-14 17:40:50||167.74||167.69||167.74||167.69|0
1744652460000|2025-04-14 17:41:00||167.74||167.69||167.74||167.69|0
1744652470000|2025-04-14 17:41:10||167.74||167.69||167.74||167.69|0
1744652480000|2025-04-14 17:41:20|167.87|167.74|167.87|167.74|167.87|167.74|167.82|167.74|4
1744652490000|2025-04-14 17:41:30|167.92|167.79|167.92|167.79|167.92|167.79|167.92|167.79|0
1744652510000|2025-04-14 17:41:50|167.97|167.84|167.97|167.84|167.97|167.84|167.97|167.84|0
1744652520000|2025-04-14 17:42:00||167.89||167.89||167.89||167.84|0
1744652530000|2025-04-14 17:42:10||167.84||167.84||167.84||167.84|0
1744652550000|2025-04-14 17:42:30|168.02|167.89|168.02|167.94|168.02|167.94|168.02|167.89|2
1744652560000|2025-04-14 17:42:40||167.89||167.89||167.94||167.89|16
1744652610000|2025-04-14 17:43:30|167.97||167.97||167.97||167.97||0
1744652620000|2025-04-14 17:43:40||167.84||167.84||167.89||167.84|0
1744652640000|2025-04-14 17:44:00|167.92|167.89|167.92|167.79|167.92|167.89|167.92|167.79|0
1744652650000|2025-04-14 17:44:10|167.87|167.74|167.87|167.74|167.87|167.74|167.82|167.74|0
1744652670000|2025-04-14 17:44:30|167.82|167.69|167.82|167.69|167.82|167.69|167.82|167.69|0
1744652680000|2025-04-14 17:44:40|167.77|167.64|167.77|167.64|167.77|167.64|167.77|167.64|1
1744652690000|2025-04-14 17:44:50||167.69||167.69||167.69||167.64|8
1744652700000|2025-04-14 17:45:00||167.64||167.69||167.69||167.64|0
1744652710000|2025-04-14 17:45:10||167.64||167.69||167.69||167.64|0
1744652720000|2025-04-14 17:45:20|167.72|167.64|167.72|167.59|167.72|167.64|167.72|167.59|0
1744652730000|2025-04-14 17:45:30|167.77|167.69|167.77|167.69|167.77|167.69|167.77|167.69|23
1744652740000|2025-04-14 17:45:40|167.82|167.74|167.92|167.79|167.92|167.79|167.82|167.74|13
1744652760000|2025-04-14 17:46:00|167.97|167.84|167.97|167.84|167.97|167.89|167.97|167.84|0
1744652770000|2025-04-14 17:46:10|167.92|167.89|167.92|167.79|167.92|167.89|167.87|167.74|19
1744652780000|2025-04-14 17:46:20|167.87|167.74|167.87|167.74|167.92|167.79|167.87|167.74|0
1744652790000|2025-04-14 17:46:30|167.92|167.79|167.87|167.79|167.92|167.79|167.87|167.79|0
1744652800000|2025-04-14 17:46:40|167.92||167.92||167.92||167.92||0
1744652810000|2025-04-14 17:46:50|167.87|167.74|167.82|167.69|167.87|167.74|167.82|167.69|0
1744652830000|2025-04-14 17:47:10||167.74||167.74||167.74||167.74|0
1744652840000|2025-04-14 17:47:20||167.69||167.74||167.74||167.69|0
1744652850000|2025-04-14 17:47:30||167.69||167.69||167.69||167.69|0
1744652860000|2025-04-14 17:47:40|167.77||167.77||167.77||167.77||10
1744652870000|2025-04-14 17:47:50|167.82||167.82||167.82||167.82||8
1744652890000|2025-04-14 17:48:10|167.87|167.74|167.87|167.74|167.87|167.74|167.87|167.74|0
1744652900000|2025-04-14 17:48:20||167.79||167.74||167.79||167.74|0
1744652910000|2025-04-14 17:48:30|167.92|167.79|167.92|167.84|167.92|167.84|167.92|167.79|0
1744652920000|2025-04-14 17:48:40|167.97||167.97||167.97||167.92||0
1744652930000|2025-04-14 17:48:50||167.89||167.84||167.89||167.84|0
1744652940000|2025-04-14 17:49:00||167.89||167.89||167.89||167.89|0
1744652950000|2025-04-14 17:49:10|167.92|167.84|167.92|167.84|167.92|167.84|167.92|167.84|0
1744652960000|2025-04-14 17:49:20|167.97||167.97||167.97||167.97||0
1744652970000|2025-04-14 17:49:30|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744653000000|2025-04-14 17:50:00||167.94||167.89||167.94||167.89|0
1744653010000|2025-04-14 17:50:10|168.07|167.94|168.07|167.94|168.07|167.94|168.07|167.94|6
1744653020000|2025-04-14 17:50:20|168.02||168.02||168.02||168.02||0
1744653030000|2025-04-14 17:50:30|||||||||1
1744653040000|2025-04-14 17:50:40||167.89||167.89||167.89||167.89|2
1744653050000|2025-04-14 17:50:50|167.97|167.84|168.02|167.89|168.02|167.89|167.97|167.84|0
1744653060000|2025-04-14 17:51:00|168.07|167.94|168.07|167.94|168.07|167.94|168.07|167.89|0
1744653090000|2025-04-14 17:51:30|168.02||168.02||168.02||168.02||0
1744653100000|2025-04-14 17:51:40|168.07||168.07||168.07||168.02||0
1744653110000|2025-04-14 17:51:50||167.99||167.94||167.99||167.94|0
1744653120000|2025-04-14 17:52:00|168.12|167.99|168.12|167.99|168.12|167.99|168.07|167.99|0
1744653130000|2025-04-14 17:52:10|168.07|168.04|168.12|167.99|168.12|168.04|168.07|167.99|1
1744653140000|2025-04-14 17:52:20|168.07|167.94|168.12|167.99|168.12|167.99|168.07|167.94|0
1744653150000|2025-04-14 17:52:30|168.07||168.12||168.12||168.07||0
1744653170000|2025-04-14 17:52:50||168.04||167.99||168.04||167.99|0
1744653180000|2025-04-14 17:53:00|168.17|168.04|168.17|168.04|168.17|168.04|168.17|168.04|1
1744653190000|2025-04-14 17:53:10|168.22|168.09|168.22|168.09|168.22|168.09|168.22|168.09|0
1744653200000|2025-04-14 17:53:20|168.17|168.04|168.17|168.04|168.17|168.04|168.17|168.04|5
1744653210000|2025-04-14 17:53:30||168.09||168.04||168.09||168.04|0
1744653220000|2025-04-14 17:53:40||168.09||168.09||168.09||168.09|0
1744653230000|2025-04-14 17:53:50|168.22||168.22||168.22||168.22||0
1744653250000|2025-04-14 17:54:10|168.27|168.14|168.27|168.14|168.27|168.14|168.27|168.14|3
1744653260000|2025-04-14 17:54:20|168.22|168.09|168.17|168.04|168.22|168.09|168.17|168.04|0
1744653270000|2025-04-14 17:54:30||168.09||168.04||168.09||168.04|0
1744653280000|2025-04-14 17:54:40|168.22|168.09|168.12|168.04|168.22|168.09|168.12|168.04|25
1744653290000|2025-04-14 17:54:50||167.99||167.99||167.99||167.99|5
1744653300000|2025-04-14 17:55:00||168.04||167.99||168.04||167.99|0
1744653310000|2025-04-14 17:55:10|168.07|168.04|168.12|167.99|168.12|168.04|168.07|167.99|1
1744653320000|2025-04-14 17:55:20||168.04||167.99||168.04||167.99|0
1744653330000|2025-04-14 17:55:30|||||||||1
1744653340000|2025-04-14 17:55:40|168.07|168.04|168.07|167.99|168.07|168.04|168.07|167.99|0
1744653350000|2025-04-14 17:55:50|168.02|167.94|168.02|167.94|168.02|167.94|168.02|167.94|0
1744653360000|2025-04-14 17:56:00||167.89||167.89||167.89||167.89|0
1744653370000|2025-04-14 17:56:10|167.97|167.84|167.97|167.84|167.97|167.84|167.97|167.84|0
1744653380000|2025-04-14 17:56:20|167.92||167.97||167.97||167.92||0
1744653390000|2025-04-14 17:56:30|167.92||167.97||167.97||167.92||0
1744653430000|2025-04-14 17:57:10|168.02|167.89|168.02|167.89|168.02|167.94|168.02|167.89|0
1744653460000|2025-04-14 17:57:40||167.94||167.94||167.94||167.94|0
1744653470000|2025-04-14 17:57:50||167.89||167.89||167.89||167.89|0
1744653490000|2025-04-14 17:58:10||167.94||167.89||167.94||167.89|0
1744653500000|2025-04-14 17:58:20|167.97|167.84|167.97|167.84|167.97|167.84|167.97|167.84|0
1744653510000|2025-04-14 17:58:30|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744653520000|2025-04-14 17:58:40|167.97|167.84|167.97|167.89|167.97|167.89|167.97|167.84|0
1744653540000|2025-04-14 17:59:00||167.84||167.84||167.84||167.84|0
1744653550000|2025-04-14 17:59:10|168.02|167.89|168.02|167.94|168.02|167.94|168.02|167.89|19
1744653580000|2025-04-14 17:59:40|||||||||10
1744653590000|2025-04-14 17:59:50|||||||||15
1744653610000|2025-04-14 18:00:10|||||||||10
1744653630000|2025-04-14 18:00:30|||||||||46
1744653640000|2025-04-14 18:00:40|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|38
1744653660000|2025-04-14 18:01:00|168.12|167.94|168.07|167.99|168.12|167.99|168.07|167.94|0
1744653680000|2025-04-14 18:01:20|168.12||168.12||168.12||168.07||0
1744653690000|2025-04-14 18:01:30|168.07||168.12||168.12||168.07||0
1744653710000|2025-04-14 18:01:50|168.07||168.12||168.12||168.07||0
1744653720000|2025-04-14 18:02:00||168.04||167.99||168.04||167.99|0
1744653790000|2025-04-14 18:03:10|168.07||168.07||168.07||168.07||0
1744653800000|2025-04-14 18:03:20|168.12||168.12||168.12||168.12||0
1744653820000|2025-04-14 18:03:40|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.04|29
1744653850000|2025-04-14 18:04:10|||||||||45
1744653860000|2025-04-14 18:04:20||168.04||168.04||168.04||168.04|8
1744653890000|2025-04-14 18:04:50|168.12|168.09|168.12|167.99|168.12|168.09|168.12|167.99|0
1744653900000|2025-04-14 18:05:00||168.04||168.04||168.04||168.04|0
1744653910000|2025-04-14 18:05:10|168.07|167.99|168.02|167.89|168.07|167.99|168.02|167.89|0
1744653920000|2025-04-14 18:05:20||167.94||167.89||167.94||167.89|0
1744653930000|2025-04-14 18:05:30||167.94||167.89||167.94||167.89|0
1744653940000|2025-04-14 18:05:40|167.97|167.84|167.97|167.89|167.97|167.89|167.97|167.84|0
1744653950000|2025-04-14 18:05:50|168.02|167.94|168.07|167.94|168.07|167.94|168.02|167.94|16
1744653960000|2025-04-14 18:06:00|168.12|167.99|168.12|167.99|168.12|167.99|168.12|167.99|0
1744653970000|2025-04-14 18:06:10|168.17|168.04|168.17|168.04|168.17|168.04|168.17|168.04|0
1744653980000|2025-04-14 18:06:20||168.09||168.04||168.09||168.04|0
1744653990000|2025-04-14 18:06:30||168.09||168.09||168.09||168.09|0
1744654020000|2025-04-14 18:07:00|168.12|168.04|168.12|167.99|168.12|168.04|168.12|167.99|0
1744654050000|2025-04-14 18:07:30|168.17|168.04|168.17|168.04|168.17|168.04|168.17|168.04|0
1744654090000|2025-04-14 18:08:10|168.12|167.99|168.12|167.99|168.12|167.99|168.12|167.99|0
1744654100000|2025-04-14 18:08:20||168.04||167.99||168.04||167.99|0
1744654110000|2025-04-14 18:08:30||168.04||168.04||168.04||167.99|0
1744654130000|2025-04-14 18:08:50|168.17||168.17||168.17||168.17||0
1744654170000|2025-04-14 18:09:30||168.09||168.04||168.09||168.04|4
1744654180000|2025-04-14 18:09:40|168.12||168.12||168.12||168.12||0
1744654190000|2025-04-14 18:09:50|168.17|168.09|168.17|168.04|168.17|168.09|168.17|168.04|9
1744654200000|2025-04-14 18:10:00|168.12||168.12||168.12||168.12||12
1744654210000|2025-04-14 18:10:10|168.07|167.99|168.07|167.99|168.07|167.99|168.07|167.99|11
1744654220000|2025-04-14 18:10:20||167.94||167.99||167.99||167.94|3
1744654240000|2025-04-14 18:10:40||167.94||167.99||167.99||167.94|0
1744654250000|2025-04-14 18:10:50|168.02|167.94|168.02|167.89|168.02|167.94|168.02|167.89|17
1744654280000|2025-04-14 18:11:20|168.12|167.94|168.12|167.99|168.12|167.99|168.12|167.94|81
1744654290000|2025-04-14 18:11:30|168.07|168.04|168.07|167.94|168.07|168.04|168.07|167.94|0
1744654300000|2025-04-14 18:11:40|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744654310000|2025-04-14 18:11:50|167.97|167.84|168.02|167.89|168.02|167.89|167.97|167.84|10
1744654320000|2025-04-14 18:12:00|167.97||168.02||168.02||167.97||2
1744654350000|2025-04-14 18:12:30|167.97|167.84|167.97|167.84|167.97|167.84|167.97|167.84|0
1744654360000|2025-04-14 18:12:40||167.89||167.84||167.89||167.84|5
1744654380000|2025-04-14 18:13:00|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744654390000|2025-04-14 18:13:10|168.07|167.94|168.07|167.94|168.12|167.99|168.07|167.89|281
1744654400000|2025-04-14 18:13:20|168.02|167.89|168.02|167.94|168.07|167.94|168.02|167.89|0
1744654420000|2025-04-14 18:13:40||167.89||167.89||167.94||167.89|2
1744654430000|2025-04-14 18:13:50||167.94||167.94||167.94||167.89|0
1744654440000|2025-04-14 18:14:00||167.89||167.89||167.94||167.89|3
1744654450000|2025-04-14 18:14:10|168.07|167.94|168.07|167.94|168.07|167.94|168.07|167.94|0
1744654460000|2025-04-14 18:14:20|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744654470000|2025-04-14 18:14:30|168.07|167.94|168.07|167.94|168.12|167.99|168.07|167.94|0
1744654510000|2025-04-14 18:15:10|168.02|167.89|167.97|167.84|168.02|167.89|167.97|167.84|0
1744654520000|2025-04-14 18:15:20|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744654530000|2025-04-14 18:15:30|168.07|167.94|168.07|167.94|168.07|167.94|168.07|167.94|0
1744654540000|2025-04-14 18:15:40|168.02|167.89|168.02|167.89|168.02|167.89|168.02|167.89|0
1744654550000|2025-04-14 18:15:50||167.94||167.94||167.94||167.89|0
1744654560000|2025-04-14 18:16:00|168.07||168.07||168.07||168.07||0
1744654570000|2025-04-14 18:16:10|168.12|167.99|168.12|167.99|168.12|167.99|168.07|167.99|0
1744654580000|2025-04-14 18:16:20|168.07|167.94|168.07|167.94|168.12|167.94|168.07|167.94|0
1744654590000|2025-04-14 18:16:30||167.99||167.94||167.99||167.94|0
1744654600000|2025-04-14 18:16:40|168.12|167.99|168.12|167.99|168.12|167.99|168.12|167.99|0
1744654630000|2025-04-14 18:17:10||168.04||168.04||168.04||168.04|0
1744654640000|2025-04-14 18:17:20|168.17||168.17||168.17||168.17||2
1744654650000|2025-04-14 18:17:30|168.12|167.99|168.17|168.04|168.17|168.04|168.12|167.99|1
1744654660000|2025-04-14 18:17:40|168.12|167.99|168.12|168.04|168.12|168.04|168.12|167.99|0
1744654670000|2025-04-14 18:17:50|168.17||168.17||168.17||168.12||0
1744654680000|2025-04-14 18:18:00|168.12||168.17||168.17||168.12||0
1744654690000|2025-04-14 18:18:10|168.12||168.12||168.17||168.12||2
1744654700000|2025-04-14 18:18:20||167.99||168.04||168.04||167.99|0
1744654710000|2025-04-14 18:18:30|168.17|167.99|168.12|167.99|168.17|168.04|168.12|167.99|0
1744654760000|2025-04-14 18:19:20||168.04||167.99||168.04||167.99|0
1744654770000|2025-04-14 18:19:30|168.07|167.94|168.07|167.94|168.07|167.94|168.07|167.94|0
1744654780000|2025-04-14 18:19:40|168.12|167.99|168.12|167.99|168.12|167.99|168.12|167.94|0
1744654790000|2025-04-14 18:19:50|168.17|168.04|168.17|168.04|168.17|168.04|168.17|168.04|0
1744654820000|2025-04-14 18:20:20||168.09||168.04||168.09||168.04|0
1744654830000|2025-04-14 18:20:30||168.09||168.09||168.09||168.09|0
1744654870000|2025-04-14 18:21:10|168.22||168.22||168.22||168.22||8
1744654880000|2025-04-14 18:21:20||168.14||168.14||168.14||168.14|0
1744654920000|2025-04-14 18:22:00|168.27||168.22||168.27||168.22||0
1744654930000|2025-04-14 18:22:10||168.09||168.09||168.09||168.09|2
1744654950000|2025-04-14 18:22:30|168.27|168.14|168.27|168.14|168.27|168.14|168.27|168.14|0
1744654970000|2025-04-14 18:22:50||168.19||168.14||168.19||168.14|0
1744655040000|2025-04-14 18:24:00||168.19||168.14||168.19||168.14|3
1744655050000|2025-04-14 18:24:10||168.19||168.14||168.19||168.14|0
1744655070000|2025-04-14 18:24:30||168.19||168.19||168.19||168.19|0
1744655080000|2025-04-14 18:24:40||168.14||168.14||168.14||168.14|3
1744655090000|2025-04-14 18:24:50|||||||||2
1744655100000|2025-04-14 18:25:00||168.19||168.14||168.19||168.14|3
1744655130000|2025-04-14 18:25:30||168.19||168.14||168.19||168.14|0
1744655150000|2025-04-14 18:25:50|168.22|168.04|168.17|168.04|168.22|168.09|168.17|168.04|49
1744655160000|2025-04-14 18:26:00|168.12|167.99|168.12|168.04|168.12|168.04|168.12|167.99|0
1744655170000|2025-04-14 18:26:10|168.17|168.09|168.17|168.09|168.17|168.09|168.17|168.09|0
1744655200000|2025-04-14 18:26:40|168.22||168.22||168.22||168.22||0
1744655220000|2025-04-14 18:27:00||168.14||168.14||168.14||168.14|0
1744655230000|2025-04-14 18:27:10|168.27||168.27||168.27||168.27||0
1744655250000|2025-04-14 18:27:30|168.22||168.22||168.22||168.22||0
1744655260000|2025-04-14 18:27:40|168.27||168.27||168.27||168.27||0
1744655340000|2025-04-14 18:29:00|168.22|168.09|168.22|168.09|168.22|168.09|168.22|168.09|6
1744655350000|2025-04-14 18:29:10||168.14||168.14||168.14||168.14|0
1744655360000|2025-04-14 18:29:20||168.09||168.09||168.09||168.09|0
1744655370000|2025-04-14 18:29:30|168.27|168.14|168.27|168.14|168.27|168.14|168.27|168.14|0
1744655380000|2025-04-14 18:29:40|168.22||168.27||168.27||168.22||0
1744655390000|2025-04-14 18:29:50||168.19||168.14||168.19||168.14|0
1744655400000|2025-04-14 18:30:00|168.22|168.09|168.22|168.09|168.22|168.09|168.22|168.09|3
1744655430000|2025-04-14 18:30:30|168.27|168.14|168.27|168.14|168.27|168.14|168.27|168.14|0
1744655450000|2025-04-14 18:30:50|168.22||168.27||168.27||168.22||0
1744655460000|2025-04-14 18:31:00||168.19||168.19||168.19||168.19|0
1744655470000|2025-04-14 18:31:10|168.32||168.32||168.32||168.32||0
1744655500000|2025-04-14 18:31:40|168.27||168.32||168.32||168.27||0
1744655510000|2025-04-14 18:31:50|168.27||168.32||168.32||168.27||0
1744655590000|2025-04-14 18:33:10|168.27||168.32||168.32||168.27||0
1744655600000|2025-04-14 18:33:20|168.27|168.14|168.22|168.09|168.27|168.14|168.17|168.04|1
1744655610000|2025-04-14 18:33:30|168.27|168.14|168.27|168.14|168.27|168.14|168.27|168.14|9
1744655620000|2025-04-14 18:33:40|168.22|168.09|168.22|168.09|168.22|168.09|168.22|168.09|0
1744655640000|2025-04-14 18:34:00|168.27|168.14|168.27|168.14|168.27|168.14|168.22|168.14|0
1744655650000|2025-04-14 18:34:10||168.19||168.19||168.19||168.19|0
1744655700000|2025-04-14 18:35:00||168.14||168.14||168.14||168.14|4
1744655710000|2025-04-14 18:35:10||168.09||168.14||168.14||168.09|0
1744655740000|2025-04-14 18:35:40||168.19||168.14||168.19||168.14|0
1744655750000|2025-04-14 18:35:50||168.19||168.14||168.19||168.14|0
1744655770000|2025-04-14 18:36:10||168.19||168.19||168.19||168.14|0
1744655780000|2025-04-14 18:36:20||168.14||168.14||168.14||168.14|0
1744655820000|2025-04-14 18:37:00||168.19||168.19||168.19||168.19|0
1744655830000|2025-04-14 18:37:10||168.14||168.14||168.14||168.14|0
1744655840000|2025-04-14 18:37:20||168.19||168.19||168.19||168.19|0
1744655880000|2025-04-14 18:38:00|168.32||168.32||168.32||168.32||9
1744655920000|2025-04-14 18:38:40|168.27|168.14|168.27|168.14|168.27|168.14|168.27|168.14|7
1744655930000|2025-04-14 18:38:50||168.19||168.14||168.19||168.14|0
1744655940000|2025-04-14 18:39:00|168.32|168.19|168.32|168.24|168.32|168.24|168.32|168.19|13
1744655980000|2025-04-14 18:39:40||168.19||168.19||168.19||168.19|3
1744655990000|2025-04-14 18:39:50|168.27||168.27||168.27||168.27||0
1744656000000|2025-04-14 18:40:00|168.32||168.32||168.32||168.32||7
1744656040000|2025-04-14 18:40:40|168.27||168.27||168.27||168.27||0
1744656050000|2025-04-14 18:40:50|168.22|168.14|168.22|168.14|168.22|168.14|168.22|168.14|3
1744656080000|2025-04-14 18:41:20|168.27||168.27||168.27||168.27||1
1744656090000|2025-04-14 18:41:30|168.22||168.22||168.22||168.22||0
1744656130000|2025-04-14 18:42:10||168.09||168.09||168.09||168.09|1
1744656140000|2025-04-14 18:42:20|168.17||168.22||168.22||168.17||16
1744656150000|2025-04-14 18:42:30||168.14||168.14||168.14||168.14|0
1744656180000|2025-04-14 18:43:00|168.27|168.19|168.27|168.19|168.27|168.19|168.27|168.19|10
1744656250000|2025-04-14 18:44:10|||||||||3
1744656260000|2025-04-14 18:44:20|168.22|168.14|168.22|168.14|168.22|168.14|168.22|168.14|8
1744656270000|2025-04-14 18:44:30|168.27|168.19|168.27|168.19|168.27|168.19|168.27|168.19|5
1744656310000|2025-04-14 18:45:10|168.22|168.14|168.22|168.14|168.22|168.14|168.22|168.14|3
1744656330000|2025-04-14 18:45:30|168.27|168.19|168.27|168.19|168.27|168.19|168.27|168.19|1
1744656370000|2025-04-14 18:46:10|168.32|168.24|168.32|168.24|168.32|168.24|168.32|168.24|11
1744656390000|2025-04-14 18:46:30||168.19||168.24||168.24||168.19|0
1744656400000|2025-04-14 18:46:40|168.27|168.19|168.27|168.14|168.27|168.19|168.27|168.14|5
1744656410000|2025-04-14 18:46:50|168.22||168.22||168.22||168.22||0
1744656420000|2025-04-14 18:47:00|||||||||1
1744656430000|2025-04-14 18:47:10|168.27|168.19|168.32|168.19|168.32|168.19|168.27|168.14|3
1744656440000|2025-04-14 18:47:20|168.37|168.24|168.32|168.24|168.37|168.24|168.32|168.24|0
1744656450000|2025-04-14 18:47:30|168.27|168.19|168.27|168.14|168.27|168.19|168.27|168.14|4
1744656460000|2025-04-14 18:47:40||168.19||168.14||168.19||168.14|0
1744656470000|2025-04-14 18:47:50|||||||||1
1744656480000|2025-04-14 18:48:00|168.22|168.19|168.17|168.09|168.22|168.19|168.17|168.09|2
1744656490000|2025-04-14 18:48:10|||||||||1
1744656500000|2025-04-14 18:48:20||168.04||168.09||168.09||168.04|3
1744656510000|2025-04-14 18:48:30|168.22||168.22||168.22||168.22||1
1744656520000|2025-04-14 18:48:40|168.27|168.14|168.27|168.14|168.27|168.19|168.27|168.14|0
1744656530000|2025-04-14 18:48:50||168.19||168.19||168.19||168.19|0
1744656540000|2025-04-14 18:49:00|168.32|168.14|168.32|168.19|168.32|168.19|168.32|168.14|0
1744656560000|2025-04-14 18:49:20|168.27|168.14|168.27|168.14|168.27|168.14|168.27|168.14|0
1744656580000|2025-04-14 18:49:40||168.19||168.19||168.19||168.19|0
1744656590000|2025-04-14 18:49:50|168.32||168.32||168.32||168.32||0
1744656600000|2025-04-14 18:50:00|168.27|168.24|168.27|168.19|168.27|168.24|168.27|168.19|0
1744656610000|2025-04-14 18:50:10|168.32|168.14|168.27|168.14|168.32|168.14|168.27|168.14|0
1744656640000|2025-04-14 18:50:40|168.32|168.19|168.32|168.19|168.32|168.19|168.27|168.14|0
1744656670000|2025-04-14 18:51:10|168.27||168.27||168.27||168.27||0
1744656680000|2025-04-14 18:51:20|168.32||168.27||168.32||168.27||0
1744656690000|2025-04-14 18:51:30|168.32||168.32||168.32||168.32||0
1744656700000|2025-04-14 18:51:40|168.27||168.32||168.32||168.27||0
1744656710000|2025-04-14 18:51:50|168.27||168.32||168.32||168.27||0
1744656720000|2025-04-14 18:52:00|168.27||168.27||168.27||168.27||0
1744656730000|2025-04-14 18:52:10||168.14||168.14||168.14||168.14|3
1744656740000|2025-04-14 18:52:20||168.19||168.19||168.19||168.19|0
1744656750000|2025-04-14 18:52:30|168.32|168.14|168.32|168.19|168.32|168.19|168.32|168.14|0
1744656760000|2025-04-14 18:52:40||168.24||168.24||168.24||168.24|0
1744656790000|2025-04-14 18:53:10||168.19||168.19||168.19||168.19|0
1744656810000|2025-04-14 18:53:30||168.24||168.24||168.24||168.24|0
1744656820000|2025-04-14 18:53:40||168.19||168.19||168.19||168.19|0
1744656830000|2025-04-14 18:53:50||168.24||168.24||168.24||168.19|0
1744656850000|2025-04-14 18:54:10||168.19||168.24||168.24||168.19|0
1744656860000|2025-04-14 18:54:20|168.37|168.19|168.37|168.24|168.37|168.24|168.37|168.19|0
1744656870000|2025-04-14 18:54:30|168.32||168.37||168.37||168.32||0
1744656900000|2025-04-14 18:55:00|168.32|168.19|168.32|168.19|168.32|168.19|168.32|168.19|0
1744656930000|2025-04-14 18:55:30|||||||||1
1744656940000|2025-04-14 18:55:40|168.37|168.24|168.37|168.24|168.37|168.24|168.37|168.24|0
1744656960000|2025-04-14 18:56:00||168.29||168.29||168.29||168.29|0
1744656970000|2025-04-14 18:56:10||168.24||168.24||168.24||168.24|4
1744656980000|2025-04-14 18:56:20||168.29||168.29||168.29||168.29|0
1744657030000|2025-04-14 18:57:10||168.24||168.24||168.29||168.24|0
1744657040000|2025-04-14 18:57:20||168.29||168.29||168.29||168.29|0
1744657050000|2025-04-14 18:57:30||168.24||168.24||168.24||168.24|0
1744657070000|2025-04-14 18:57:50|168.32|168.19|168.32|168.19|168.32|168.19|168.32|168.19|0
1744657080000|2025-04-14 18:58:00|168.37|168.24|168.37|168.29|168.37|168.29|168.37|168.24|0
1744657090000|2025-04-14 18:58:10||168.24||168.24||168.29||168.24|0
1744657110000|2025-04-14 18:58:30|168.42|168.29|168.37|168.29|168.42|168.29|168.37|168.29|0
1744657120000|2025-04-14 18:58:40|168.42||168.42||168.42||168.37||0
1744657130000|2025-04-14 18:58:50|168.37||168.37||168.37||168.37||0
1744657140000|2025-04-14 18:59:00|168.42||168.42||168.42||168.42||0
1744657160000|2025-04-14 18:59:20|168.37||168.37||168.42||168.37||0
1744657170000|2025-04-14 18:59:30|168.42|168.24|168.37|168.24|168.42|168.24|168.37|168.24|3
1744657180000|2025-04-14 18:59:40|168.32||168.32||168.32||168.32||0
1744657190000|2025-04-14 18:59:50|168.37||168.37||168.37||168.37||0
1744657210000|2025-04-14 19:00:10||168.29||168.29||168.29||168.29|0
1744657220000|2025-04-14 19:00:20|||||||||1
1744657230000|2025-04-14 19:00:30|168.42|168.34|168.47|168.34|168.47|168.34|168.42|168.34|5
1744657240000|2025-04-14 19:00:40|168.42||168.47||168.47||168.42||0
1744657250000|2025-04-14 19:00:50|168.42||168.47||168.47||168.42||0
1744657270000|2025-04-14 19:01:10|168.52|168.39|168.52|168.39|168.52|168.39|168.52|168.39|0
1744657280000|2025-04-14 19:01:20|168.47||168.52||168.52||168.47||0
1744657290000|2025-04-14 19:01:30|168.47|168.34|168.42|168.29|168.47|168.34|168.42|168.29|0
1744657320000|2025-04-14 19:02:00||168.34||168.29||168.34||168.29|0
1744657360000|2025-04-14 19:02:40|168.47|168.34|168.42|168.29|168.47|168.34|168.42|168.29|0
1744657390000|2025-04-14 19:03:10|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|0
1744657430000|2025-04-14 19:03:50||168.39||168.34||168.39||168.34|9
1744657440000|2025-04-14 19:04:00|168.52|168.39|168.47|168.39|168.52|168.39|168.47|168.39|0
1744657450000|2025-04-14 19:04:10|168.42|168.34|168.42|168.34|168.42|168.34|168.42|168.34|4
1744657460000|2025-04-14 19:04:20|168.47||168.47||168.47||168.47||0
1744657470000|2025-04-14 19:04:30||168.39||168.39||168.39||168.39|0
1744657490000|2025-04-14 19:04:50||168.34||168.39||168.39||168.34|4
1744657500000|2025-04-14 19:05:00||168.34||168.34||168.34||168.34|4
1744657510000|2025-04-14 19:05:10|168.52|168.39|168.47|168.39|168.52|168.39|168.47|168.39|0
1744657550000|2025-04-14 19:05:50|168.52||168.52||168.52||168.47||0
1744657560000|2025-04-14 19:06:00|168.47||168.52||168.52||168.47||0
1744657570000|2025-04-14 19:06:10|168.47||168.52||168.52||168.47||0
1744657600000|2025-04-14 19:06:40|168.47||168.52||168.52||168.47||0
1744657660000|2025-04-14 19:07:40|168.57|168.44|168.57|168.44|168.57|168.49|168.57|168.44|33
1744657690000|2025-04-14 19:08:10||168.49||168.49||168.49||168.49|0
1744657700000|2025-04-14 19:08:20||168.44||168.44||168.44||168.44|4
1744657740000|2025-04-14 19:09:00||168.49||168.44||168.49||168.44|0
1744657750000|2025-04-14 19:09:10|168.52|168.49|168.52|168.44|168.52|168.49|168.52|168.44|0
1744657770000|2025-04-14 19:09:30|168.57||168.57||168.57||168.52||0
1744657780000|2025-04-14 19:09:40||168.49||168.49||168.49||168.49|0
1744657790000|2025-04-14 19:09:50|168.62||168.62||168.62||168.62||0
1744657820000|2025-04-14 19:10:20|168.57|168.44|168.57|168.49|168.57|168.49|168.57|168.44|0
1744657830000|2025-04-14 19:10:30||168.44||168.44||168.44||168.44|4
1744657840000|2025-04-14 19:10:40|168.52||168.52||168.52||168.52||0
1744657850000|2025-04-14 19:10:50||168.39||168.44||168.44||168.39|0
1744657860000|2025-04-14 19:11:00||168.39||168.44||168.44||168.39|0
1744657870000|2025-04-14 19:11:10||168.39||168.44||168.44||168.39|0
1744657880000|2025-04-14 19:11:20|168.57|168.49|168.57|168.44|168.57|168.49|168.57|168.44|10
1744657890000|2025-04-14 19:11:30|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|1
1744657920000|2025-04-14 19:12:00|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744657930000|2025-04-14 19:12:10|168.62|168.49|168.62|168.54|168.62|168.54|168.62|168.49|6
1744657970000|2025-04-14 19:12:50|168.67||168.67||168.67||168.67||4
1744657980000|2025-04-14 19:13:00||168.59||168.59||168.59||168.59|0
1744657990000|2025-04-14 19:13:10|168.72||168.72||168.72||168.72||1
1744658050000|2025-04-14 19:14:10|168.67||168.67||168.67||168.67||0
1744658060000|2025-04-14 19:14:20|168.72||168.72||168.72||168.72||0
1744658090000|2025-04-14 19:14:50|168.67||168.67||168.72||168.67||0
1744658100000|2025-04-14 19:15:00|168.72|168.54|168.67|168.54|168.72|168.54|168.67|168.54|1
1744658110000|2025-04-14 19:15:10|168.62|168.59|168.62|168.54|168.62|168.59|168.62|168.54|0
1744658120000|2025-04-14 19:15:20|||||||||1
1744658160000|2025-04-14 19:16:00|168.57|168.44|168.57|168.44|168.57|168.44|168.52|168.44|103
1744658170000|2025-04-14 19:16:10|168.52||168.52||168.52||168.52||0
1744658180000|2025-04-14 19:16:20|168.57||168.57||168.57||168.52||6
1744658190000|2025-04-14 19:16:30|168.52||168.57||168.57||168.52||0
1744658200000|2025-04-14 19:16:40|168.52||168.57||168.57||168.52||11
1744658210000|2025-04-14 19:16:50|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|14
1744658230000|2025-04-14 19:17:10||168.54||168.54||168.54||168.54|0
1744658240000|2025-04-14 19:17:20|168.67|168.59|168.67|168.59|168.67|168.59|168.67|168.54|1
1744658250000|2025-04-14 19:17:30||168.54||168.54||168.54||168.54|0
1744658280000|2025-04-14 19:18:00|168.62|168.49|168.57|168.44|168.62|168.49|168.57|168.44|0
1744658300000|2025-04-14 19:18:20|168.52||168.57||168.57||168.52||0
1744658320000|2025-04-14 19:18:40|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.44|0
1744658340000|2025-04-14 19:19:00|168.67|168.54|168.67|168.54|168.67|168.54|168.67|168.54|0
1744658350000|2025-04-14 19:19:10|168.62||168.62||168.62||168.62||0
1744658360000|2025-04-14 19:19:20|168.67|168.49|168.67|168.59|168.67|168.59|168.67|168.49|0
1744658370000|2025-04-14 19:19:30||168.54||168.54||168.54||168.54|1
1744658380000|2025-04-14 19:19:40|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|0
1744658410000|2025-04-14 19:20:10|168.57|168.54|168.57|168.44|168.57|168.54|168.57|168.44|0
1744658460000|2025-04-14 19:21:00||168.49||168.44||168.49||168.44|0
1744658470000|2025-04-14 19:21:10|168.62|168.49|168.67|168.54|168.67|168.59|168.62|168.49|8
1744658490000|2025-04-14 19:21:30||168.59||168.59||168.59||168.59|0
1744658520000|2025-04-14 19:22:00||168.54||168.54||168.59||168.54|0
1744658530000|2025-04-14 19:22:10|168.62|168.59|168.62|168.54|168.62|168.59|168.62|168.54|0
1744658540000|2025-04-14 19:22:20|168.67||168.67||168.67||168.67||0
1744658550000|2025-04-14 19:22:30|168.62||168.62||168.62||168.62||0
1744658560000|2025-04-14 19:22:40||168.49||168.49||168.49||168.49|0
1744658570000|2025-04-14 19:22:50|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744658580000|2025-04-14 19:23:00|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|0
1744658600000|2025-04-14 19:23:20||168.54||168.49||168.54||168.49|0
1744658610000|2025-04-14 19:23:30|168.57|168.54|168.62|168.54|168.62|168.54|168.57|168.54|0
1744658650000|2025-04-14 19:24:10|168.67|168.59|168.67|168.59|168.67|168.59|168.67|168.59|8
1744658660000|2025-04-14 19:24:20|168.72|168.64|168.67|168.54|168.72|168.64|168.67|168.54|12
1744658700000|2025-04-14 19:25:00|168.62|168.49|168.57|168.44|168.62|168.49|168.57|168.44|0
1744658720000|2025-04-14 19:25:20|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|0
1744658740000|2025-04-14 19:25:40|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744658760000|2025-04-14 19:26:00|168.52||168.57||168.57||168.52||4
1744658770000|2025-04-14 19:26:10|168.52||168.52||168.57||168.52||0
1744658780000|2025-04-14 19:26:20||168.39||168.39||168.44||168.39|0
1744658800000|2025-04-14 19:26:40|168.47|168.34|168.42|168.34|168.47|168.34|168.42|168.34|0
1744658810000|2025-04-14 19:26:50|168.47||168.42||168.47||168.42||0
1744658820000|2025-04-14 19:27:00|168.47|168.29|168.47|168.34|168.47|168.34|168.42|168.29|0
1744658830000|2025-04-14 19:27:10|168.42|168.39|168.52|168.39|168.52|168.44|168.42|168.39|0
1744658860000|2025-04-14 19:27:40||168.44||168.39||168.44||168.39|0
1744658870000|2025-04-14 19:27:50||168.44||168.44||168.44||168.44|0
1744658880000|2025-04-14 19:28:00||168.39||168.39||168.44||168.39|0
1744658890000|2025-04-14 19:28:10|168.57|168.44|168.62|168.49|168.62|168.49|168.57|168.44|12
1744658910000|2025-04-14 19:28:30|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744658920000|2025-04-14 19:28:40|168.52||168.52||168.52||168.52||0
1744658930000|2025-04-14 19:28:50|168.57|168.39|168.57|168.44|168.57|168.44|168.57|168.39|0
1744658940000|2025-04-14 19:29:00|168.52|168.39|168.47|168.39|168.52|168.39|168.47|168.39|0
1744658950000|2025-04-14 19:29:10|168.42|168.34|168.42|168.34|168.42|168.34|168.42|168.34|0
1744658960000|2025-04-14 19:29:20|168.47|168.39|168.47|168.34|168.47|168.39|168.47|168.34|8
1744658970000|2025-04-14 19:29:30|168.52|168.39|168.52|168.39|168.52|168.39|168.47|168.34|0
1744658980000|2025-04-14 19:29:40|168.47||168.47||168.47||168.47||0
1744658990000|2025-04-14 19:29:50||168.34||168.34||168.34||168.34|0
1744659000000|2025-04-14 19:30:00|168.52|168.39|168.52|168.39|168.52|168.39|168.47|168.39|7
1744659010000|2025-04-14 19:30:10||168.44||168.39||168.44||168.39|3
1744659020000|2025-04-14 19:30:20|168.47|168.34|168.42|168.34|168.47|168.34|168.42|168.34|1
1744659030000|2025-04-14 19:30:30|168.47|168.29|168.47|168.34|168.47|168.34|168.47|168.29|2
1744659040000|2025-04-14 19:30:40|168.52|168.39|168.52|168.39|168.52|168.39|168.52|168.34|3
1744659050000|2025-04-14 19:30:50|168.47||168.52||168.52||168.47||0
1744659060000|2025-04-14 19:31:00|168.47|168.44|168.52|168.44|168.52|168.44|168.47|168.44|0
1744659070000|2025-04-14 19:31:10|||||||||1
1744659080000|2025-04-14 19:31:20||168.39||168.39||168.39||168.39|1
1744659090000|2025-04-14 19:31:30|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|1
1744659110000|2025-04-14 19:31:50||168.39||168.34||168.39||168.34|1
1744659120000|2025-04-14 19:32:00|168.42||168.42||168.47||168.42||0
1744659130000|2025-04-14 19:32:10|168.37|168.29|168.42|168.29|168.42|168.29|168.37|168.24|1
1744659140000|2025-04-14 19:32:20||168.34||168.34||168.34||168.34|0
1744659150000|2025-04-14 19:32:30||168.29||168.29||168.29||168.29|0
1744659160000|2025-04-14 19:32:40||168.34||168.29||168.34||168.29|0
1744659170000|2025-04-14 19:32:50||168.34||168.29||168.34||168.29|0
1744659180000|2025-04-14 19:33:00|168.47|168.34|168.47|168.34|168.47|168.39|168.47|168.34|10
1744659190000|2025-04-14 19:33:10||168.39||168.39||168.39||168.39|0
1744659200000|2025-04-14 19:33:20||168.34||168.39||168.39||168.34|0
1744659210000|2025-04-14 19:33:30|168.52||168.52||168.52||168.52||0
1744659230000|2025-04-14 19:33:50|168.47||168.52||168.52||168.47||0
1744659240000|2025-04-14 19:34:00|168.47||168.52||168.52||168.47||0
1744659250000|2025-04-14 19:34:10|168.47||168.52||168.52||168.47||0
1744659260000|2025-04-14 19:34:20||168.44||168.44||168.44||168.39|0
1744659270000|2025-04-14 19:34:30||168.39||168.39||168.39||168.39|0
1744659300000|2025-04-14 19:35:00|168.47|168.34|168.47|168.34|168.47|168.39|168.47|168.34|0
1744659310000|2025-04-14 19:35:10|168.42|168.39|168.42|168.34|168.42|168.39|168.42|168.34|4
1744659320000|2025-04-14 19:35:20||168.29||168.29||168.29||168.29|2
1744659330000|2025-04-14 19:35:30|168.37|168.24|168.37|168.24|168.37|168.24|168.37|168.24|0
1744659340000|2025-04-14 19:35:40|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.24|0
1744659350000|2025-04-14 19:35:50|168.37|168.24|168.37|168.29|168.37|168.29|168.37|168.24|0
1744659360000|2025-04-14 19:36:00|168.42||168.42||168.42||168.37||0
1744659370000|2025-04-14 19:36:10||168.34||168.29||168.34||168.29|0
1744659380000|2025-04-14 19:36:20||168.34||168.34||168.34||168.29|0
1744659390000|2025-04-14 19:36:30|168.47|168.39|168.47|168.39|168.47|168.39|168.47|168.39|6
1744659400000|2025-04-14 19:36:40|168.42|168.34|168.42|168.29|168.42|168.34|168.42|168.29|0
1744659420000|2025-04-14 19:37:00|168.37|168.24|168.37|168.29|168.42|168.29|168.37|168.24|0
1744659430000|2025-04-14 19:37:10|168.42|168.24|168.42|168.29|168.42|168.29|168.37|168.24|0
1744659440000|2025-04-14 19:37:20|168.37|168.24|168.37|168.24|168.37|168.24|168.37|168.24|0
1744659470000|2025-04-14 19:37:50|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.29|0
1744659480000|2025-04-14 19:38:00|168.37|168.34|168.42|168.34|168.42|168.34|168.37|168.29|0
1744659490000|2025-04-14 19:38:10|168.47|168.29|168.47|168.34|168.47|168.39|168.47|168.29|0
1744659500000|2025-04-14 19:38:20||168.39||168.34||168.39||168.34|0
1744659530000|2025-04-14 19:38:50|168.52|168.39|168.52|168.44|168.52|168.44|168.52|168.34|8
1744659550000|2025-04-14 19:39:10||168.39||168.39||168.44||168.39|0
1744659560000|2025-04-14 19:39:20|168.47|168.34|168.47|168.34|168.47|168.39|168.47|168.34|0
1744659580000|2025-04-14 19:39:40|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.29|0
1744659590000|2025-04-14 19:39:50||168.34||168.29||168.34||168.29|0
1744659600000|2025-04-14 19:40:00|168.47|168.34|168.47|168.39|168.47|168.39|168.47|168.34|0
1744659610000|2025-04-14 19:40:10|168.42|168.34|168.47|168.34|168.47|168.34|168.42|168.34|0
1744659620000|2025-04-14 19:40:20|168.52|168.39|168.52|168.44|168.52|168.44|168.52|168.39|0
1744659630000|2025-04-14 19:40:30|168.57|168.49|168.57|168.44|168.57|168.49|168.57|168.44|4
1744659640000|2025-04-14 19:40:40|168.62|168.49|168.62|168.49|168.62|168.49|168.57|168.49|0
1744659650000|2025-04-14 19:40:50|168.57||168.62||168.62||168.57||0
1744659660000|2025-04-14 19:41:00|168.57||168.57||168.57||168.57||0
1744659680000|2025-04-14 19:41:20|168.62||168.57||168.62||168.57||0
1744659690000|2025-04-14 19:41:30|168.62|168.44|168.57|168.49|168.62|168.49|168.57|168.44|2
1744659720000|2025-04-14 19:42:00|168.62||168.62||168.62||168.57||0
1744659730000|2025-04-14 19:42:10|168.57||168.62||168.62||168.57||0
1744659740000|2025-04-14 19:42:20|168.57||168.57||168.62||168.57||0
1744659750000|2025-04-14 19:42:30|168.62||168.62||168.62||168.62||0
1744659760000|2025-04-14 19:42:40|168.57||168.62||168.62||168.57||1
1744659770000|2025-04-14 19:42:50|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|2
1744659780000|2025-04-14 19:43:00|168.52||168.52||168.52||168.52||0
1744659800000|2025-04-14 19:43:20|168.57||168.57||168.57||168.57||0
1744659810000|2025-04-14 19:43:30|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|1
1744659820000|2025-04-14 19:43:40|168.57|168.54|168.62|168.54|168.62|168.54|168.57|168.54|0
1744659830000|2025-04-14 19:43:50||168.49||168.49||168.49||168.49|1
1744659840000|2025-04-14 19:44:00|168.57||168.62||168.62||168.57||0
1744659860000|2025-04-14 19:44:20|168.57|168.44|168.57|168.44|168.62|168.44|168.57|168.44|3
1744659870000|2025-04-14 19:44:30|168.52|168.39|168.57|168.44|168.57|168.44|168.52|168.39|0
1744659880000|2025-04-14 19:44:40||168.49||168.44||168.49||168.44|0
1744659890000|2025-04-14 19:44:50|168.62|168.49|168.57|168.49|168.62|168.49|168.57|168.49|0
1744659900000|2025-04-14 19:45:00|168.62||168.57||168.62||168.57||0
1744659910000|2025-04-14 19:45:10|168.52|168.44|168.52|168.44|168.57|168.44|168.52|168.44|2
1744659920000|2025-04-14 19:45:20|168.57|168.39|168.57|168.49|168.57|168.49|168.57|168.39|0
1744659930000|2025-04-14 19:45:30|168.62||168.62||168.62||168.57||0
1744659940000|2025-04-14 19:45:40|168.57||168.62||168.62||168.57||0
1744659950000|2025-04-14 19:45:50|168.57||168.62||168.62||168.57||1
1744659960000|2025-04-14 19:46:00|168.57||168.62||168.62||168.57||0
1744659970000|2025-04-14 19:46:10|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|1
1744659990000|2025-04-14 19:46:30|168.62|168.49|168.62|168.49|168.62|168.49|168.57|168.49|0
1744660000000|2025-04-14 19:46:40|||||||||1
1744660010000|2025-04-14 19:46:50||168.54||168.49||168.54||168.49|3
1744660020000|2025-04-14 19:47:00|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744660030000|2025-04-14 19:47:10|168.52||168.52||168.52||168.52||0
1744660050000|2025-04-14 19:47:30|168.57||168.52||168.57||168.52||0
1744660060000|2025-04-14 19:47:40||168.39||168.39||168.39||168.39|1
1744660080000|2025-04-14 19:48:00|168.47|168.44|168.47|168.39|168.47|168.44|168.47|168.39|3
1744660110000|2025-04-14 19:48:30|||||||||1
1744660130000|2025-04-14 19:48:50||168.34||168.34||168.34||168.34|1
1744660150000|2025-04-14 19:49:10|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.29|1
1744660180000|2025-04-14 19:49:40|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|0
1744660190000|2025-04-14 19:49:50|168.52|168.39|168.57|168.44|168.57|168.44|168.52|168.39|1
1744660200000|2025-04-14 19:50:00|168.52|168.39|168.57|168.44|168.57|168.44|168.47|168.39|12
1744660210000|2025-04-14 19:50:10|168.52|168.39|168.47|168.34|168.52|168.39|168.47|168.34|8
1744660220000|2025-04-14 19:50:20|168.42|168.29|168.42|168.29|168.42|168.29|168.37|168.29|0
1744660230000|2025-04-14 19:50:30|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|13
1744660240000|2025-04-14 19:50:40|168.42|168.29|168.37|168.24|168.47|168.29|168.37|168.24|0
1744660250000|2025-04-14 19:50:50|168.32|168.19|168.27|168.14|168.37|168.19|168.27|168.14|0
1744660260000|2025-04-14 19:51:00|168.22|168.09|168.22|168.09|168.27|168.09|168.22|168.09|3
1744660270000|2025-04-14 19:51:10|168.17|168.14|168.27|168.14|168.27|168.14|168.17|168.09|9
1744660280000|2025-04-14 19:51:20|168.32|168.19|168.32|168.19|168.32|168.24|168.32|168.14|0
1744660290000|2025-04-14 19:51:30|168.37|168.24|168.32|168.24|168.37|168.29|168.32|168.24|10
1744660300000|2025-04-14 19:51:40|168.37||168.37||168.37||168.37||0
1744660320000|2025-04-14 19:52:00|168.47|168.29|168.47|168.34|168.47|168.34|168.47|168.29|10
1744660330000|2025-04-14 19:52:10|168.42|168.39|168.42|168.34|168.42|168.39|168.42|168.34|12
1744660340000|2025-04-14 19:52:20|168.47|168.29|168.37|168.24|168.47|168.29|168.37|168.24|0
1744660350000|2025-04-14 19:52:30|168.32|168.19|168.32|168.19|168.32|168.19|168.32|168.19|21
1744660360000|2025-04-14 19:52:40||168.24||168.24||168.24||168.24|0
1744660370000|2025-04-14 19:52:50||168.19||168.19||168.19||168.19|0
1744660380000|2025-04-14 19:53:00|168.27|168.14|168.32|168.19|168.32|168.19|168.22|168.14|0
1744660390000|2025-04-14 19:53:10|168.27||168.32||168.32||168.27||0
1744660400000|2025-04-14 19:53:20|168.27|168.24|168.27|168.19|168.32|168.24|168.27|168.19|0
1744660410000|2025-04-14 19:53:30|168.32||168.27||168.32||168.27||0
1744660430000|2025-04-14 19:53:50|168.32|168.24|168.32|168.24|168.32|168.24|168.27|168.24|0
1744660440000|2025-04-14 19:54:00|168.37|168.29|168.37|168.29|168.37|168.29|168.37|168.29|0
1744660460000|2025-04-14 19:54:20|168.32|168.24|168.32|168.24|168.37|168.24|168.32|168.19|4
1744660470000|2025-04-14 19:54:30|168.27|168.19|168.32|168.19|168.32|168.19|168.27|168.19|0
1744660480000|2025-04-14 19:54:40|168.37|168.24|168.37|168.24|168.37|168.24|168.37|168.24|0
1744660490000|2025-04-14 19:54:50|168.32|168.19|168.32|168.14|168.32|168.24|168.32|168.14|3
1744660500000|2025-04-14 19:55:00|168.27|168.09|168.22|168.14|168.27|168.14|168.17|168.09|1
1744660510000|2025-04-14 19:55:10|168.27|168.09|168.17|168.09|168.27|168.09|168.17|168.09|1
1744660520000|2025-04-14 19:55:20|168.22|168.14|168.22|168.09|168.22|168.14|168.22|168.09|1
1744660530000|2025-04-14 19:55:30|168.17|168.04|168.17|168.04|168.17|168.04|168.17|168.04|2
1744660540000|2025-04-14 19:55:40|168.12|167.99|168.12|168.04|168.17|168.04|168.12|167.99|0
1744660550000|2025-04-14 19:55:50|168.17||168.12||168.17||168.12||0
1744660560000|2025-04-14 19:56:00|168.17|168.09|168.17|168.09|168.22|168.09|168.17|168.09|0
1744660570000|2025-04-14 19:56:10|168.22||168.22||168.22||168.17||0
1744660600000|2025-04-14 19:56:40|168.17||168.17||168.17||168.17||0
1744660610000|2025-04-14 19:56:50|168.22||168.22||168.22||168.22||0
1744660640000|2025-04-14 19:57:20|168.17||168.22||168.22||168.17||0
1744660650000|2025-04-14 19:57:30|168.17||168.22||168.22||168.17||0
1744660660000|2025-04-14 19:57:40|168.17||168.17||168.17||168.17||0
1744660670000|2025-04-14 19:57:50|168.12|168.04|168.12|167.99|168.12|168.04|168.12|167.99|8
1744660680000|2025-04-14 19:58:00|168.07|167.94|168.02|167.89|168.07|167.94|168.02|167.89|6
1744660690000|2025-04-14 19:58:10|167.97|167.84|167.92|167.84|167.97|167.84|167.92|167.84|5
1744660700000|2025-04-14 19:58:20|167.97|167.89|167.92|167.84|168.02|167.89|167.92|167.84|0
1744660710000|2025-04-14 19:58:30|167.97|167.89|168.02|167.89|168.07|167.94|167.97|167.89|7
1744660720000|2025-04-14 19:58:40|167.97|167.84|167.92|167.84|167.97|167.84|167.92|167.84|0
1744660730000|2025-04-14 19:58:50|167.97|167.89|168.02|167.94|168.02|167.94|167.97|167.89|0
1744660750000|2025-04-14 19:59:10|167.92|167.79|167.87|167.74|167.92|167.79|167.87|167.74|82
1744660760000|2025-04-14 19:59:20|167.92|167.69|167.82|167.69|167.92|167.69|167.82|167.69|20
1744660770000|2025-04-14 19:59:30||167.74||167.74||167.74||167.69|343
1744660790000|2025-04-14 19:59:50|167.77|167.69|167.77|167.64|167.77|167.69|167.77|167.64|289
1744696800000|2025-04-15 06:00:00|167.74|167.67|167.74|167.67|167.74|167.67|167.74|167.67|1
1744696810000|2025-04-15 06:00:10|168.07|167.99|168.02|167.89|168.07|167.99|168.02|167.89|11
1744696820000|2025-04-15 06:00:20||167.94||167.94||167.94||167.94|0
1744696830000|2025-04-15 06:00:30|168.12|167.99|168.12|168.04|168.12|168.04|168.12|167.99|38
1744696840000|2025-04-15 06:00:40|168.07|167.94|168.02|167.94|168.07|167.94|168.02|167.94|4
1744696850000|2025-04-15 06:00:50||167.89||167.89||167.89||167.89|8
1744696860000|2025-04-15 06:01:00|168.07|167.94|168.02|167.94|168.07|167.99|168.02|167.89|8
1744696880000|2025-04-15 06:01:20|168.12|167.99|168.22|168.09|168.22|168.09|168.12|167.99|10
1744696890000|2025-04-15 06:01:30|168.17|168.04|168.12|167.99|168.17|168.09|168.12|167.99|38
1744696900000|2025-04-15 06:01:40|168.17|168.04|168.17|168.04|168.17|168.04|168.17|168.04|1
1744696910000|2025-04-15 06:01:50|168.27|168.09|168.22|168.04|168.27|168.09|168.17|168.04|1
1744696920000|2025-04-15 06:02:00|168.17|167.99|168.12|167.99|168.17|167.99|168.12|167.99|3
1744696930000|2025-04-15 06:02:10|168.17||168.12||168.17||168.12||0
1744696940000|2025-04-15 06:02:20|168.17|168.04|168.17|168.04|168.22|168.09|168.17|168.04|2
1744696960000|2025-04-15 06:02:40|168.12|167.99|168.12|168.04|168.12|168.04|168.12|167.99|0
1744696970000|2025-04-15 06:02:50||167.99||167.99||167.99||167.99|0
1744696980000|2025-04-15 06:03:00|168.17|168.04|168.17|168.04|168.17|168.04|168.17|167.99|3
1744696990000|2025-04-15 06:03:10|168.12|167.99|168.07|167.99|168.12|167.99|168.07|167.99|0
1744697000000|2025-04-15 06:03:20|168.17|168.04|168.17|168.04|168.17|168.04|168.12|167.99|7
1744697020000|2025-04-15 06:03:40||168.09||168.09||168.09||168.09|0
1744697030000|2025-04-15 06:03:50||168.04||168.04||168.04||168.04|0
1744697040000|2025-04-15 06:04:00|168.27|168.09|168.27|168.09|168.27|168.09|168.27|168.09|2
1744697050000|2025-04-15 06:04:10|168.22|168.14|168.22|168.09|168.22|168.14|168.22|168.09|0
1744697090000|2025-04-15 06:04:50|168.17|167.99|168.17|167.99|168.17|167.99|168.17|167.99|4
1744697100000|2025-04-15 06:05:00||168.04||168.04||168.04||168.04|0
1744697120000|2025-04-15 06:05:20|168.22|168.09|168.22|168.14|168.22|168.14|168.22|168.09|0
1744697130000|2025-04-15 06:05:30|168.27|168.19|168.32|168.19|168.32|168.19|168.27|168.19|2
1744697140000|2025-04-15 06:05:40|168.37|168.24|168.37|168.24|168.37|168.24|168.37|168.19|1
1744697150000|2025-04-15 06:05:50|168.32|168.19|168.32|168.19|168.32|168.19|168.32|168.19|2
1744697160000|2025-04-15 06:06:00|168.37|168.24|168.37|168.24|168.37|168.24|168.37|168.24|0
1744697170000|2025-04-15 06:06:10|168.32||168.32||168.32||168.32||0
1744697180000|2025-04-15 06:06:20|168.37|168.29|168.42|168.29|168.42|168.29|168.37|168.29|2
1744697190000|2025-04-15 06:06:30||168.24||168.24||168.24||168.24|0
1744697200000|2025-04-15 06:06:40|168.37|168.29|168.42|168.29|168.42|168.29|168.37|168.29|0
1744697210000|2025-04-15 06:06:50||168.24||168.29||168.29||168.24|0
1744697290000|2025-04-15 06:08:10|168.37|168.19|168.27|168.14|168.37|168.19|168.27|168.14|3
1744697330000|2025-04-15 06:08:50|168.32|168.19|168.32|168.24|168.32|168.24|168.32|168.19|2
1744697340000|2025-04-15 06:09:00|168.37|168.29|168.37|168.29|168.37|168.29|168.37|168.29|0
1744697370000|2025-04-15 06:09:30|168.42|168.34|168.47|168.34|168.47|168.34|168.42|168.34|4
1744697390000|2025-04-15 06:09:50|168.42|168.29|168.37|168.24|168.42|168.29|168.37|168.24|0
1744697400000|2025-04-15 06:10:00|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.29|0
1744697420000|2025-04-15 06:10:20||168.34||168.34||168.34||168.34|0
1744697450000|2025-04-15 06:10:50|168.47|168.39|168.52|168.39|168.52|168.39|168.47|168.39|1
1744697470000|2025-04-15 06:11:10|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|1
1744697480000|2025-04-15 06:11:20|168.42|168.29|168.42|168.34|168.42|168.34|168.42|168.29|0
1744697490000|2025-04-15 06:11:30|168.47||168.47||168.47||168.47||0
1744697500000|2025-04-15 06:11:40|168.42|168.29|168.42|168.34|168.42|168.34|168.42|168.29|0
1744697510000|2025-04-15 06:11:50|168.47||168.47||168.47||168.47||0
1744697520000|2025-04-15 06:12:00|168.42||168.42||168.42||168.42||0
1744697530000|2025-04-15 06:12:10||168.29||168.29||168.29||168.29|1
1744697540000|2025-04-15 06:12:20|168.37|168.34|168.47|168.34|168.47|168.34|168.37|168.34|1
1744697570000|2025-04-15 06:12:50||168.29||168.34||168.34||168.29|0
1744697580000|2025-04-15 06:13:00|168.42||168.42||168.42||168.42||0
1744697610000|2025-04-15 06:13:30|168.47|168.29|168.42|168.29|168.47|168.29|168.42|168.29|0
1744697620000|2025-04-15 06:13:40|168.47|168.34|168.47|168.34|168.47|168.34|168.42|168.34|0
1744697630000|2025-04-15 06:13:50|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.29|0
1744697690000|2025-04-15 06:14:50|168.37|168.24|168.37|168.24|168.37|168.24|168.37|168.24|0
1744697700000|2025-04-15 06:15:00|168.42|168.19|168.37|168.29|168.42|168.29|168.32|168.19|1
1744697710000|2025-04-15 06:15:10|168.42||168.42||168.42||168.42||0
1744697720000|2025-04-15 06:15:20|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|0
1744697730000|2025-04-15 06:15:30|168.52||168.42||168.52||168.42||0
1744697740000|2025-04-15 06:15:40|168.47|168.39|168.52|168.44|168.57|168.44|168.47|168.39|1
1744697750000|2025-04-15 06:15:50||168.39||168.39||168.39||168.39|1
1744697800000|2025-04-15 06:16:40||168.44||168.44||168.44||168.44|0
1744697820000|2025-04-15 06:17:00||168.39||168.39||168.39||168.39|0
1744697840000|2025-04-15 06:17:20|168.47||168.52||168.52||168.47||0
1744697860000|2025-04-15 06:17:40||168.44||168.44||168.44||168.44|0
1744697880000|2025-04-15 06:18:00|168.47|168.39|168.47|168.34|168.52|168.44|168.47|168.34|1
1744697890000|2025-04-15 06:18:10|168.52|168.39|168.52|168.39|168.52|168.39|168.52|168.39|0
1744697900000|2025-04-15 06:18:20|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|0
1744697910000|2025-04-15 06:18:30|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.24|0
1744697920000|2025-04-15 06:18:40|168.47|168.34|168.47|168.39|168.47|168.39|168.47|168.34|0
1744697930000|2025-04-15 06:18:50||168.34||168.39||168.39||168.34|0
1744697940000|2025-04-15 06:19:00|168.52|168.44|168.52|168.44|168.52|168.44|168.52|168.44|0
1744697970000|2025-04-15 06:19:30|168.62|168.49|168.62|168.54|168.62|168.54|168.62|168.49|1
1744697980000|2025-04-15 06:19:40|168.57|168.44|168.67|168.49|168.67|168.49|168.57|168.39|2
1744697990000|2025-04-15 06:19:50|168.62||168.62||168.62||168.62||0
1744698030000|2025-04-15 06:20:30|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744698040000|2025-04-15 06:20:40|168.62|168.49|168.62|168.44|168.62|168.49|168.62|168.44|0
1744698050000|2025-04-15 06:20:50|168.57||168.57||168.57||168.57||0
1744698060000|2025-04-15 06:21:00|168.52|168.39|168.47|168.34|168.52|168.39|168.47|168.34|0
1744698080000|2025-04-15 06:21:20|168.57|168.39|168.57|168.44|168.57|168.44|168.57|168.39|1
1744698120000|2025-04-15 06:22:00|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|0
1744698140000|2025-04-15 06:22:20|168.47|168.39|168.47|168.39|168.47|168.39|168.47|168.39|6
1744698150000|2025-04-15 06:22:30|||||||||1
1744698160000|2025-04-15 06:22:40|168.52|168.34|168.37|168.24|168.52|168.39|168.37|168.24|212
1744698190000|2025-04-15 06:23:10|168.47|168.29|168.42|168.29|168.52|168.39|168.42|168.29|229
1744698200000|2025-04-15 06:23:20|168.32|168.19|168.42|168.29|168.42|168.29|168.32|168.19|32
1744698210000|2025-04-15 06:23:30||168.34||168.29||168.34||168.29|0
1744698220000|2025-04-15 06:23:40|168.47|168.34|168.42|168.34|168.47|168.34|168.42|168.34|0
1744698240000|2025-04-15 06:24:00|168.47|168.29|168.42|168.34|168.47|168.34|168.42|168.29|0
1744698250000|2025-04-15 06:24:10|168.37|168.24|168.37|168.24|168.37|168.24|168.37|168.24|36
1744698300000|2025-04-15 06:25:00|168.32|168.19|168.32|168.19|168.32|168.19|168.32|168.19|0
1744698310000|2025-04-15 06:25:10||168.24||168.24||168.24||168.24|0
1744698330000|2025-04-15 06:25:30|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.29|1
1744698350000|2025-04-15 06:25:50|168.47|168.34|168.42|168.34|168.47|168.34|168.42|168.34|1
1744698360000|2025-04-15 06:26:00|168.47|168.39|168.47|168.39|168.47|168.39|168.47|168.39|1
1744698370000|2025-04-15 06:26:10|168.42|168.34|168.42|168.34|168.42|168.34|168.37|168.29|1
1744698380000|2025-04-15 06:26:20|168.47|168.39|168.42|168.29|168.47|168.39|168.42|168.29|0
1744698390000|2025-04-15 06:26:30|168.37|168.24|168.42|168.29|168.42|168.29|168.37|168.24|0
1744698400000|2025-04-15 06:26:40|168.37|168.24|168.42|168.29|168.42|168.29|168.37|168.24|0
1744698410000|2025-04-15 06:26:50|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|0
1744698440000|2025-04-15 06:27:20|168.52|168.39|168.52|168.39|168.52|168.39|168.52|168.39|0
1744698450000|2025-04-15 06:27:30|168.47|168.34|168.52|168.44|168.52|168.44|168.47|168.34|0
1744698460000|2025-04-15 06:27:40|168.57||168.57||168.57||168.57||1
1744698480000|2025-04-15 06:28:00|168.52||168.52||168.52||168.52||0
1744698500000|2025-04-15 06:28:20|168.47|168.39|168.47|168.39|168.47|168.39|168.47|168.39|1
1744698510000|2025-04-15 06:28:30|168.52||168.47||168.52||168.47||0
1744698520000|2025-04-15 06:28:40|168.42|168.29|168.42|168.29|168.42|168.29|168.42|168.29|4
1744698540000|2025-04-15 06:29:00|168.47|168.34|168.42|168.29|168.47|168.34|168.42|168.29|0
1744698550000|2025-04-15 06:29:10|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|1
1744698560000|2025-04-15 06:29:20||168.39||168.39||168.39||168.39|0
1744698570000|2025-04-15 06:29:30|168.52||168.52||168.52||168.52||0
1744698580000|2025-04-15 06:29:40|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|0
1744698590000|2025-04-15 06:29:50||168.39||168.39||168.39||168.39|0
1744698600000|2025-04-15 06:30:00|168.42|168.34|168.42|168.34|168.42|168.34|168.42|168.34|2
1744698610000|2025-04-15 06:30:10|168.52|168.39|168.52|168.39|168.52|168.39|168.47|168.34|2
1744698630000|2025-04-15 06:30:30|168.47||168.52||168.57||168.47||0
1744698640000|2025-04-15 06:30:40|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744698660000|2025-04-15 06:31:00|168.52||168.57||168.57||168.52||0
1744698690000|2025-04-15 06:31:30|168.52||168.52||168.52||168.52||0
1744698720000|2025-04-15 06:32:00||168.39||168.39||168.39||168.39|0
1744698730000|2025-04-15 06:32:10|168.47||168.47||168.47||168.47||0
1744698740000|2025-04-15 06:32:20|168.57|168.44|168.52|168.44|168.57|168.44|168.52|168.44|1
1744698750000|2025-04-15 06:32:30|168.57||168.57||168.57||168.57||0
1744698790000|2025-04-15 06:33:10|168.52||168.52||168.52||168.52||0
1744698810000|2025-04-15 06:33:30|168.47|168.39|168.47|168.34|168.47|168.39|168.47|168.34|1
1744698820000|2025-04-15 06:33:40|168.42|168.39|168.42|168.34|168.47|168.39|168.42|168.34|1
1744698840000|2025-04-15 06:34:00|168.37|168.24|168.42|168.29|168.42|168.29|168.37|168.24|1
1744698860000|2025-04-15 06:34:20|168.37|168.24|168.42|168.29|168.42|168.29|168.37|168.24|1
1744698870000|2025-04-15 06:34:30|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|0
1744698900000|2025-04-15 06:35:00|168.52|168.39|168.52|168.39|168.52|168.39|168.52|168.39|0
1744698910000|2025-04-15 06:35:10|168.47||168.52||168.57||168.47||0
1744698960000|2025-04-15 06:36:00|168.47|168.34|168.52|168.39|168.52|168.39|168.47|168.34|0
1744698970000|2025-04-15 06:36:10|168.42|168.34|168.42|168.34|168.42|168.34|168.42|168.34|1
1744699010000|2025-04-15 06:36:50||168.29||168.29||168.29||168.24|0
1744699020000|2025-04-15 06:37:00|168.47||168.47||168.47||168.47||0
1744699030000|2025-04-15 06:37:10|168.52|168.34|168.52|168.39|168.52|168.39|168.52|168.34|0
1744699070000|2025-04-15 06:37:50||168.44||168.44||168.44||168.44|0
1744699080000|2025-04-15 06:38:00|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|1
1744699100000|2025-04-15 06:38:20|168.67|168.54|168.62|168.49|168.67|168.54|168.62|168.49|2
1744699170000|2025-04-15 06:39:30|168.67|168.54|168.67|168.59|168.67|168.59|168.67|168.54|2
1744699180000|2025-04-15 06:39:40|168.72||168.72||168.72||168.72||2
1744699190000|2025-04-15 06:39:50|168.67||168.72||168.72||168.67||0
1744699200000|2025-04-15 06:40:00|168.67|168.54|168.67|168.54|168.67|168.54|168.67|168.54|0
1744699240000|2025-04-15 06:40:40|168.62||168.62||168.62||168.62||0
1744699260000|2025-04-15 06:41:00|168.57|168.44|168.57|168.39|168.57|168.44|168.52|168.39|1
1744699270000|2025-04-15 06:41:10|168.52||168.52||168.52||168.52||0
1744699280000|2025-04-15 06:41:20|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744699290000|2025-04-15 06:41:30|168.67|168.59|168.67|168.59|168.67|168.59|168.67|168.59|29
1744699300000|2025-04-15 06:41:40||168.54||168.59||168.59||168.54|256
1744699320000|2025-04-15 06:42:00|168.77||168.72||168.77||168.72||3
1744699400000|2025-04-15 06:43:20|168.67||168.67||168.67||168.67||3
1744699410000|2025-04-15 06:43:30||168.54||168.54||168.54||168.54|2
1744699450000|2025-04-15 06:44:10|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|0
1744699460000|2025-04-15 06:44:20|168.67|168.54|168.67|168.54|168.67|168.54|168.67|168.54|0
1744699470000|2025-04-15 06:44:30|168.62|168.44|168.62|168.44|168.62|168.44|168.62|168.44|0
1744699480000|2025-04-15 06:44:40||168.49||168.44||168.49||168.44|0
1744699490000|2025-04-15 06:44:50||168.49||168.44||168.49||168.44|0
1744699510000|2025-04-15 06:45:10|168.57|168.49|168.62|168.44|168.62|168.49|168.57|168.44|0
1744699520000|2025-04-15 06:45:20|168.57|168.39|168.57|168.39|168.57|168.39|168.57|168.39|0
1744699530000|2025-04-15 06:45:30|168.52|168.34|168.47|168.34|168.52|168.34|168.47|168.34|0
1744699540000|2025-04-15 06:45:40|168.42||168.52||168.52||168.42||3
1744699560000|2025-04-15 06:46:00|168.57|168.39|168.57|168.44|168.57|168.44|168.57|168.34|0
1744699580000|2025-04-15 06:46:20|168.62||168.62||168.62||168.62||0
1744699590000|2025-04-15 06:46:30|168.57|168.39|168.57|168.39|168.57|168.39|168.57|168.39|0
1744699600000|2025-04-15 06:46:40|168.52|168.44|168.52|168.44|168.52|168.44|168.52|168.44|0
1744699620000|2025-04-15 06:47:00|168.57|168.39|168.52|168.39|168.57|168.44|168.52|168.39|0
1744699630000|2025-04-15 06:47:10|168.57|168.44|168.52|168.39|168.57|168.44|168.52|168.39|0
1744699650000|2025-04-15 06:47:30|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744699660000|2025-04-15 06:47:40|168.62||168.57||168.62||168.57||1
1744699700000|2025-04-15 06:48:20|168.62|168.49|168.62|168.49|168.62|168.49|168.62|168.49|0
1744699710000|2025-04-15 06:48:30|168.57|168.44|168.57|168.44|168.57|168.44|168.57|168.44|0
1744699720000|2025-04-15 06:48:40|168.52|168.39|168.52|168.39|168.52|168.44|168.52|168.39|0
1744699800000|2025-04-15 06:50:00||168.44||168.44||168.44||168.44|0
1744699850000|2025-04-15 06:50:50|168.57|168.49|168.57|168.49|168.62|168.49|168.57|168.49|3
1744699870000|2025-04-15 06:51:10|168.62|168.44|168.57|168.44|168.62|168.44|168.57|168.44|0
1744699880000|2025-04-15 06:51:20||168.49||168.49||168.49||168.49|0
1744699890000|2025-04-15 06:51:30|168.52|168.44|168.52|168.44|168.52|168.44|168.52|168.44|1
1744699910000|2025-04-15 06:51:50|168.47|168.34|168.47|168.34|168.47|168.34|168.47|168.34|19
1744699920000|2025-04-15 06:52:00|168.52|168.39|168.52|168.44|168.52|168.44|168.52|168.39|19
1744700000000|2025-04-15 06:53:20|168.47|168.39|168.47|168.34|168.47|168.44|168.47|168.34|34
1744700010000|2025-04-15 06:53:30|168.52|168.39|168.52|168.44|168.52|168.44|168.42|168.34|44
1744700020000|2025-04-15 06:53:40|||||||||14
1744700040000|2025-04-15 06:54:00|168.47|168.39|168.47|168.34|168.47|168.39|168.47|168.34|21
1744700050000|2025-04-15 06:54:10|168.42|168.29|168.52|168.44|168.52|168.44|168.42|168.29|110
1744700060000|2025-04-15 06:54:20|168.47|168.39|168.52|168.44|168.52|168.44|168.47|168.39|48
1744700070000|2025-04-15 06:54:30|168.47|168.39|168.47|168.34|168.47|168.44|168.47|168.34|22
1744700080000|2025-04-15 06:54:40|168.42|168.39|168.52|168.44|168.52|168.44|168.42|168.39|27
1744700120000|2025-04-15 06:55:20|168.47|168.39|168.57|168.44|168.57|168.44|168.47|168.39|15
1744700130000|2025-04-15 06:55:30||168.49||168.49||168.49||168.49|1
1744700140000|2025-04-15 06:55:40||168.44||168.44||168.44||168.44|0
1744700150000|2025-04-15 06:55:50|168.52||168.52||168.52||168.52||0
1744700160000|2025-04-15 06:56:00|168.47|168.39|168.52|168.44|168.52|168.44|168.47|168.39|23
1744700170000|2025-04-15 06:56:10|168.57|168.49|168.57|168.49|168.57|168.49|168.57|168.49|3
1744700180000|2025-04-15 06:56:20|168.62|168.54|168.62|168.54|168.62|168.54|168.62|168.54|11
1744700220000|2025-04-15 06:57:00|168.57|168.49|168.52|168.44|168.57|168.49|168.52|168.44|9
1744700230000|2025-04-15 06:57:10|168.57||168.57||168.57||168.52||1
1744700240000|2025-04-15 06:57:20|168.47|168.34|168.47|168.39|168.47|168.39|168.47|168.34|30
1744700250000|2025-04-15 06:57:30|168.52|168.44|168.52|168.44|168.52|168.44|168.52|168.44|6
1744700260000|2025-04-15 06:57:40|168.57|168.49|168.57|168.49|168.57|168.49|168.57|168.49|50
1744700280000|2025-04-15 06:58:00||168.44||168.44||168.44||168.44|2
1744700320000|2025-04-15 06:58:40|168.52||168.52||168.52||168.52||0
1744700340000|2025-04-15 06:59:00||168.39||168.44||168.44||168.39|15
1744700350000|2025-04-15 06:59:10|168.57||168.57||168.57||168.57||2
1744700370000|2025-04-15 06:59:30|168.52|168.39|168.52|168.39|168.52|168.44|168.47|168.34|67
1744700380000|2025-04-15 06:59:40|168.47|168.44|168.42|168.24|168.52|168.44|168.37|168.24|93
1744700390000|2025-04-15 06:59:50|168.37|168.29|168.62|168.49|168.62|168.49|168.37|168.24|155
1744700400000|2025-04-15 07:00:00|168.57|168.44|168.82|168.74|168.87|168.74|168.47|168.34|90
1744700410000|2025-04-15 07:00:10|168.87|168.69|168.77|168.64|168.87|168.69|168.77|168.64|75
1744700420000|2025-04-15 07:00:20|168.82|168.69|168.82|168.69|168.87|168.79|168.77|168.64|129
1744700430000|2025-04-15 07:00:30|168.87|168.74|168.82|168.69|168.87|168.74|168.82|168.69|18
1744700440000|2025-04-15 07:00:40|168.87|168.74|168.92|168.79|168.92|168.79|168.87|168.74|128
1744700450000|2025-04-15 07:00:50|168.97|168.84|168.97|168.84|168.97|168.89|168.92|168.79|65
1744700460000|2025-04-15 07:01:00|169.02|168.89|169.07|168.94|169.17|168.99|169.02|168.89|101
1744700470000|2025-04-15 07:01:10|169.12|168.99|169.12|168.99|169.12|168.99|169.12|168.99|1
1744700480000|2025-04-15 07:01:20|169.17|169.04|169.17|169.04|169.17|169.04|169.17|169.04|14
1744700490000|2025-04-15 07:01:30|169.12|169.09|169.22|169.09|169.22|169.09|169.12|169.04|61
1744700500000|2025-04-15 07:01:40|169.32|169.14|169.47|169.34|169.47|169.34|169.27|169.14|72
1744700510000|2025-04-15 07:01:50|169.52|169.39|169.52|169.39|169.52|169.39|169.52|169.39|20
1744700520000|2025-04-15 07:02:00|169.57|169.44|169.62|169.49|169.62|169.49|169.57|169.44|21
1744700530000|2025-04-15 07:02:10|169.67|169.54|169.72|169.54|169.72|169.59|169.62|169.54|87
1744700540000|2025-04-15 07:02:20|169.67||169.67||169.67||169.62||41
1744700550000|2025-04-15 07:02:30|169.72|169.59|169.67|169.54|169.72|169.59|169.62|169.54|90
1744700560000|2025-04-15 07:02:40|169.62|169.49|169.72|169.59|169.72|169.59|169.57|169.49|111
1744700570000|2025-04-15 07:02:50|169.67|169.64|169.82|169.69|169.82|169.69|169.67|169.59|83
1744700580000|2025-04-15 07:03:00|169.77|169.64|169.77|169.64|169.77|169.64|169.77|169.64|12
1744700590000|2025-04-15 07:03:10|169.67|169.54|169.77|169.64|169.77|169.64|169.67|169.54|86
1744700600000|2025-04-15 07:03:20|169.82|169.69|169.87|169.74|169.87|169.74|169.82|169.64|27
1744700610000|2025-04-15 07:03:30|169.92|169.79|169.97|169.84|169.97|169.84|169.92|169.79|13
1744700620000|2025-04-15 07:03:40|170.02|169.89|170.02|169.89|170.02|169.89|170.02|169.89|9
1744700630000|2025-04-15 07:03:50|170.07|169.94|170.07|169.94|170.07|169.94|170.07|169.94|8
1744700640000|2025-04-15 07:04:00|170.02|169.84|170.07|169.94|170.07|169.94|169.97|169.84|130
1744700650000|2025-04-15 07:04:10|170.02|169.99|170.07|169.94|170.12|169.99|170.02|169.94|108
1744700660000|2025-04-15 07:04:20|170.02|169.99|170.12|170.04|170.12|170.04|170.02|169.89|63
1744700670000|2025-04-15 07:04:30|170.07|169.99|170.17|170.04|170.17|170.04|170.07|169.94|241
1744700680000|2025-04-15 07:04:40|170.22|170.09|170.17|170.04|170.22|170.09|170.17|170.04|11
1744700690000|2025-04-15 07:04:50|170.07|169.99|169.97|169.84|170.07|169.99|169.97|169.84|221
1744700700000|2025-04-15 07:05:00|169.92|169.79|169.87|169.74|169.92|169.79|169.77|169.64|164
1744700710000|2025-04-15 07:05:10|169.72|169.59|169.57|169.49|169.72|169.59|169.57|169.44|48
1744700720000|2025-04-15 07:05:20|169.62|169.54|169.92|169.84|169.97|169.84|169.62|169.54|97
1744700730000|2025-04-15 07:05:30|169.87|169.74|169.82|169.69|169.87|169.74|169.82|169.69|196
1744700740000|2025-04-15 07:05:40|169.77|169.64|169.72|169.59|169.77|169.64|169.67|169.59|111
1744700750000|2025-04-15 07:05:50|169.67|169.54|169.82|169.69|169.82|169.69|169.62|169.49|26
1744700760000|2025-04-15 07:06:00|169.77|169.64|169.82|169.69|169.87|169.74|169.72|169.64|83
1744700770000|2025-04-15 07:06:10|169.87|169.74|169.82|169.69|169.87|169.74|169.82|169.69|81
1744700780000|2025-04-15 07:06:20|169.92|169.74|169.77|169.64|169.92|169.79|169.77|169.64|124
1744700790000|2025-04-15 07:06:30|169.72|169.59|169.77|169.64|169.77|169.69|169.72|169.59|227
1744700800000|2025-04-15 07:06:40|169.72|169.59|169.77|169.64|169.82|169.69|169.72|169.59|23
1744700810000|2025-04-15 07:06:50|169.87|169.69|169.82|169.69|169.87|169.74|169.82|169.69|40
1744700820000|2025-04-15 07:07:00|169.87|169.74|169.87|169.74|169.92|169.74|169.87|169.74|3
1744700830000|2025-04-15 07:07:10|169.82|169.64|169.77|169.64|169.82|169.64|169.72|169.64|31
1744700840000|2025-04-15 07:07:20|||||||||4
1744700850000|2025-04-15 07:07:30|169.82|169.69|169.77|169.64|169.82|169.69|169.77|169.64|30
1744700860000|2025-04-15 07:07:40|169.82|169.69|169.82|169.69|169.82|169.69|169.82|169.69|6
1744700870000|2025-04-15 07:07:50|169.87|169.74|169.82|169.69|169.87|169.74|169.82|169.69|0
1744700880000|2025-04-15 07:08:00|169.87|169.74|169.87|169.74|169.87|169.74|169.87|169.74|10
1744700900000|2025-04-15 07:08:20|169.82|169.79|169.82|169.74|169.82|169.79|169.82|169.74|5
1744700910000|2025-04-15 07:08:30|169.77|169.69|169.77|169.64|169.77|169.69|169.72|169.64|34
1744700930000|2025-04-15 07:08:50|||||||||1
1744700940000|2025-04-15 07:09:00|169.72|169.69|169.72|169.64|169.72|169.69|169.72|169.64|44
1744700950000|2025-04-15 07:09:10|169.77|169.69|169.82|169.69|169.82|169.69|169.77|169.69|140
1744700960000|2025-04-15 07:09:20|169.87|169.74|169.82|169.69|169.87|169.74|169.82|169.69|22
1744700970000|2025-04-15 07:09:30|169.77|169.74|169.82|169.74|169.87|169.74|169.77|169.74|139
1744700980000|2025-04-15 07:09:40||169.69||169.69||169.69||169.69|1
1744700990000|2025-04-15 07:09:50|169.77|169.59|169.57|169.44|169.82|169.59|169.57|169.44|14
1744701000000|2025-04-15 07:10:00|169.52|169.39|169.37|169.24|169.52|169.39|169.32|169.24|20
1744701010000|2025-04-15 07:10:10|169.32|169.19|169.37|169.24|169.37|169.24|169.32|169.19|115
1744701020000|2025-04-15 07:10:20|169.32|169.19|169.27|169.19|169.37|169.19|169.27|169.19|22
1744701030000|2025-04-15 07:10:30|169.37|169.14|169.22|169.09|169.37|169.14|169.22|169.09|28
1744701040000|2025-04-15 07:10:40|169.17|169.04|169.17|169.09|169.22|169.09|169.17|169.04|21
1744701050000|2025-04-15 07:10:50||169.04||169.04||169.04||169.04|5
1744701060000|2025-04-15 07:11:00|169.12|168.99|169.07|168.99|169.12|168.99|169.02|168.94|66
1744701070000|2025-04-15 07:11:10|169.12|169.04|169.22|169.09|169.22|169.14|169.12|169.04|98
1744701080000|2025-04-15 07:11:20|169.32|169.14|169.32|169.19|169.32|169.19|169.32|169.14|6
1744701090000|2025-04-15 07:11:30|169.27|169.24|169.47|169.34|169.47|169.34|169.27|169.19|25
1744701100000|2025-04-15 07:11:40|169.42|169.39|169.57|169.44|169.57|169.44|169.42|169.39|4
1744701110000|2025-04-15 07:11:50|169.52|169.39|169.47|169.34|169.52|169.39|169.47|169.34|18
1744701120000|2025-04-15 07:12:00|169.52|169.39|169.52|169.39|169.57|169.44|169.52|169.39|27
1744701130000|2025-04-15 07:12:10|169.47|169.34|169.47|169.34|169.47|169.34|169.42|169.34|9
1744701140000|2025-04-15 07:12:20|169.42|169.39|169.42|169.29|169.42|169.39|169.42|169.29|18
1744701150000|2025-04-15 07:12:30|169.37||169.42||169.42||169.37||6
1744701170000|2025-04-15 07:12:50|169.37|169.24|169.37|169.24|169.37|169.24|169.32|169.24|11
1744701180000|2025-04-15 07:13:00|169.47|169.29|169.37|169.29|169.47|169.34|169.37|169.29|18
1744701190000|2025-04-15 07:13:10|169.32|169.24|169.27|169.14|169.32|169.24|169.27|169.14|28
1744701200000|2025-04-15 07:13:20|169.22|169.19|169.37|169.24|169.37|169.24|169.22|169.19|12
1744701210000|2025-04-15 07:13:30|169.42|169.29|169.52|169.39|169.52|169.39|169.37|169.24|43
1744701220000|2025-04-15 07:13:40|169.57|169.44|169.52|169.39|169.57|169.44|169.47|169.34|23
1744701230000|2025-04-15 07:13:50|169.57|169.44|169.57|169.44|169.57|169.44|169.57|169.44|7
1744701240000|2025-04-15 07:14:00|169.52||169.57||169.57||169.52||2
1744701250000|2025-04-15 07:14:10|169.52|169.39|169.42|169.29|169.52|169.39|169.42|169.29|32
1744701260000|2025-04-15 07:14:20|169.37|169.24|169.42|169.29|169.42|169.29|169.37|169.24|22
1744701270000|2025-04-15 07:14:30|169.47|169.34|169.47|169.34|169.52|169.39|169.47|169.34|44
1744701280000|2025-04-15 07:14:40|169.42|169.39|169.57|169.44|169.57|169.44|169.42|169.39|10
1744701290000|2025-04-15 07:14:50|169.52|169.39|169.47|169.39|169.52|169.39|169.47|169.39|8
1744701300000|2025-04-15 07:15:00||169.34||169.34||169.34||169.34|3
1744701310000|2025-04-15 07:15:10|169.52|169.39|169.52|169.39|169.52|169.44|169.52|169.39|10
1744701320000|2025-04-15 07:15:20|||||||||1
1744701330000|2025-04-15 07:15:30|169.57|169.44|169.67|169.59|169.67|169.59|169.57|169.44|55
1744701340000|2025-04-15 07:15:40|169.62|169.49|169.62|169.49|169.62|169.54|169.57|169.49|23
1744701350000|2025-04-15 07:15:50|169.57||169.62||169.62||169.57||1
1744701360000|2025-04-15 07:16:00|169.67|169.54|169.67|169.54|169.67|169.54|169.67|169.54|6
1744701370000|2025-04-15 07:16:10|169.72|169.59|169.82|169.69|169.82|169.69|169.72|169.59|160
1744701380000|2025-04-15 07:16:20|169.77||169.82||169.82||169.77||14
1744701390000|2025-04-15 07:16:30|169.77||169.82||169.82||169.77||8
1744701400000|2025-04-15 07:16:40|169.77|169.64|169.77|169.64|169.77|169.64|169.77|169.64|25
1744701410000|2025-04-15 07:16:50|169.72|169.59|169.72|169.59|169.72|169.59|169.72|169.59|29
1744701420000|2025-04-15 07:17:00|169.67|169.54|169.72|169.59|169.72|169.59|169.67|169.54|19
1744701430000|2025-04-15 07:17:10|169.77|169.64|169.77|169.69|169.77|169.69|169.77|169.64|15
1744701440000|2025-04-15 07:17:20|169.82|169.64|169.77|169.64|169.82|169.69|169.77|169.64|29
1744701450000|2025-04-15 07:17:30|169.72|169.69|169.82|169.69|169.82|169.69|169.72|169.69|16
1744701470000|2025-04-15 07:17:50|169.77|169.64|169.67|169.59|169.82|169.69|169.67|169.59|72
1744701480000|2025-04-15 07:18:00|169.62|169.54|169.57|169.49|169.62|169.54|169.57|169.49|29
1744701490000|2025-04-15 07:18:10|169.62|169.54|169.67|169.54|169.67|169.54|169.62|169.54|23
1744701500000|2025-04-15 07:18:20|169.62||169.67||169.67||169.62||11
1744701510000|2025-04-15 07:18:30|169.62|169.49|169.62|169.49|169.62|169.49|169.62|169.49|41
1744701520000|2025-04-15 07:18:40|169.67|169.54|169.67|169.54|169.67|169.59|169.62|169.54|253
1744701530000|2025-04-15 07:18:50|169.62||169.67||169.67||169.62||41
1744701540000|2025-04-15 07:19:00|169.77|169.64|169.87|169.74|169.87|169.74|169.77|169.64|386
1744701550000|2025-04-15 07:19:10|169.92|169.79|169.97|169.84|169.97|169.84|169.92|169.79|15
1744701560000|2025-04-15 07:19:20|170.02|169.89|170.07|169.94|170.07|169.99|170.02|169.89|220
1744701570000|2025-04-15 07:19:30|170.17|169.99|170.17|170.04|170.17|170.04|170.17|169.99|73
1744701580000|2025-04-15 07:19:40|170.22|170.09|170.12|170.04|170.22|170.09|170.12|170.04|266
1744701590000|2025-04-15 07:19:50|170.17|170.09|170.22|170.09|170.22|170.09|170.12|170.04|10
1744701600000|2025-04-15 07:20:00|170.17||170.22||170.22||170.17||11
1744701610000|2025-04-15 07:20:10|170.17|170.04|170.17|170.04|170.17|170.04|170.07|169.99|56
1744701620000|2025-04-15 07:20:20|170.12|169.99|170.17|170.04|170.17|170.04|170.12|169.99|12
1744701630000|2025-04-15 07:20:30|170.12|169.99|170.27|170.14|170.27|170.14|170.12|169.99|45
1744701640000|2025-04-15 07:20:40|170.32|170.19|170.22|170.09|170.32|170.19|170.22|170.09|98
1744701650000|2025-04-15 07:20:50|170.27|170.14|170.27|170.19|170.27|170.19|170.27|170.14|199
1744701660000|2025-04-15 07:21:00|170.22|170.14|170.17|170.04|170.22|170.14|170.17|170.04|54
1744701670000|2025-04-15 07:21:10|170.12|169.99|170.07|169.94|170.17|169.99|170.07|169.94|30
1744701680000|2025-04-15 07:21:20|170.02|169.89|169.97|169.84|170.02|169.89|169.92|169.84|41
1744701700000|2025-04-15 07:21:40|169.92|169.89|170.02|169.89|170.02|169.94|169.92|169.89|39
1744701710000|2025-04-15 07:21:50|170.07|169.94|170.17|170.04|170.17|170.04|170.07|169.94|35
1744701720000|2025-04-15 07:22:00|170.12||170.17||170.17||170.12||11
1744701730000|2025-04-15 07:22:10|170.12|169.99|170.12|169.99|170.12|169.99|170.12|169.99|11
1744701750000|2025-04-15 07:22:30|170.07||170.12||170.12||170.07||10
1744701760000|2025-04-15 07:22:40|170.17|170.04|170.17|170.04|170.17|170.04|170.17|170.04|11
1744701770000|2025-04-15 07:22:50|||||||||1
1744701780000|2025-04-15 07:23:00|170.12|169.99|170.12|169.99|170.12|169.99|170.07|169.99|35
1744701790000|2025-04-15 07:23:10|170.17|170.04|170.12|169.99|170.17|170.04|170.12|169.99|7
1744701800000|2025-04-15 07:23:20|170.07|169.94|170.07|169.94|170.12|169.99|170.02|169.94|18
1744701810000|2025-04-15 07:23:30|170.17|169.99|170.22|170.09|170.22|170.09|170.17|169.99|50
1744701820000|2025-04-15 07:23:40|170.17|170.04|170.12|170.04|170.17|170.04|170.12|170.04|50
1744701830000|2025-04-15 07:23:50||169.99||169.99||169.99||169.99|8
1744701840000|2025-04-15 07:24:00||170.04||170.04||170.04||170.04|0
1744701850000|2025-04-15 07:24:10|170.07|169.99|170.07|169.94|170.07|169.99|170.07|169.94|21
1744701870000|2025-04-15 07:24:30|170.02|169.89|170.02|169.89|170.02|169.89|170.02|169.89|6
1744701880000|2025-04-15 07:24:40|170.07|169.94|170.07|169.94|170.07|169.94|170.07|169.94|5
1744701890000|2025-04-15 07:24:50|||||||||1
1744701900000|2025-04-15 07:25:00|170.12|169.99|170.17|170.04|170.17|170.04|170.12|169.99|135
1744701910000|2025-04-15 07:25:10|170.22|170.09|170.22|170.09|170.22|170.09|170.22|170.09|28
1744701920000|2025-04-15 07:25:20|170.17||170.22||170.22||170.17||24
1744701930000|2025-04-15 07:25:30|170.17|170.04|170.17|170.04|170.22|170.04|170.17|170.04|100
1744701950000|2025-04-15 07:25:50|||||||||1
1744701960000|2025-04-15 07:26:00|170.22|170.09|170.22|170.09|170.22|170.09|170.22|170.09|13
1744701970000|2025-04-15 07:26:10|170.32|170.14|170.32|170.19|170.42|170.29|170.32|170.14|478
1744701980000|2025-04-15 07:26:20|170.37|170.24|170.32|170.19|170.37|170.29|170.32|170.19|13
1744701990000|2025-04-15 07:26:30|170.27|170.14|170.27|170.14|170.27|170.14|170.22|170.14|30
1744702000000|2025-04-15 07:26:40|170.22||170.22||170.22||170.22||0
1744702010000|2025-04-15 07:26:50||170.09||170.09||170.09||170.09|11
1744702020000|2025-04-15 07:27:00|170.17|170.04|170.12|169.99|170.17|170.04|170.12|169.99|24
1744702030000|2025-04-15 07:27:10|170.07||170.07||170.07||170.07||2
1744702040000|2025-04-15 07:27:20|170.12||170.12||170.12||170.12||4
1744702050000|2025-04-15 07:27:30|170.07|169.94|170.07|169.94|170.07|169.94|170.02|169.94|34
1744702070000|2025-04-15 07:27:50|170.02|169.89|170.02|169.89|170.02|169.89|170.02|169.89|10
1744702080000|2025-04-15 07:28:00|170.07|169.94|170.17|170.04|170.17|170.04|170.02|169.94|28
1744702090000|2025-04-15 07:28:10|170.12||170.17||170.17||170.12||915
1744702100000|2025-04-15 07:28:20|170.12|169.94|170.07|169.94|170.17|169.94|170.02|169.94|46
1744702110000|2025-04-15 07:28:30|170.12|169.99|170.12|170.04|170.17|170.04|170.12|169.99|250
1744702120000|2025-04-15 07:28:40|170.17||170.17||170.17||170.17||11
1744702130000|2025-04-15 07:28:50|170.22|170.09|170.22|170.09|170.22|170.09|170.22|170.09|39
1744702140000|2025-04-15 07:29:00|170.27|170.19|170.32|170.19|170.32|170.19|170.27|170.19|32
1744702150000|2025-04-15 07:29:10|170.27|170.14|170.22|170.09|170.27|170.14|170.22|170.09|15
1744702160000|2025-04-15 07:29:20|170.17|170.04|170.17|170.04|170.17|170.04|170.17|170.04|260
1744702170000|2025-04-15 07:29:30|170.22|170.09|170.32|170.19|170.32|170.19|170.22|170.09|24
1744702180000|2025-04-15 07:29:40|170.27|170.24|170.32|170.19|170.32|170.24|170.27|170.19|113
1744702200000|2025-04-15 07:30:00|170.37|170.24|170.27|170.19|170.42|170.29|170.27|170.19|40
1744702210000|2025-04-15 07:30:10|170.22|170.09|170.17|170.04|170.22|170.09|170.17|170.04|30
1744702220000|2025-04-15 07:30:20|||||||||1
1744702230000|2025-04-15 07:30:30|170.12||170.12||170.12||170.12||0
1744702240000|2025-04-15 07:30:40|170.17|169.99|170.07|169.99|170.17|169.99|170.07|169.94|77
1744702250000|2025-04-15 07:30:50|170.17|170.04|170.17|170.04|170.22|170.09|170.17|170.04|10
1744702260000|2025-04-15 07:31:00|170.22|170.09|170.22|170.09|170.22|170.09|170.22|170.09|0
1744702270000|2025-04-15 07:31:10|170.17|170.14|170.12|169.99|170.17|170.14|170.12|169.99|5
1744702280000|2025-04-15 07:31:20|170.07|169.94|170.07|169.94|170.07|169.94|170.07|169.94|0
1744702290000|2025-04-15 07:31:30|170.02|169.89|170.02|169.89|170.02|169.89|170.02|169.89|1
1744702300000|2025-04-15 07:31:40|170.12|169.94|170.17|170.04|170.17|170.04|170.12|169.94|16
1744702310000|2025-04-15 07:31:50||170.09||170.04||170.09||170.04|3
1744702320000|2025-04-15 07:32:00|170.22|170.09|170.32|170.19|170.32|170.24|170.22|170.09|38
1744702330000|2025-04-15 07:32:10|170.37|170.24|170.37|170.24|170.42|170.29|170.32|170.19|3
1744702340000|2025-04-15 07:32:20|170.32|170.19|170.27|170.14|170.32|170.19|170.27|170.14|15
1744702350000|2025-04-15 07:32:30|170.32|170.19|170.27|170.14|170.32|170.24|170.27|170.14|15
1744702370000|2025-04-15 07:32:50|170.22|170.19|170.32|170.19|170.32|170.19|170.22|170.19|1
1744702390000|2025-04-15 07:33:10|170.37|170.24|170.42|170.29|170.42|170.29|170.37|170.19|27
1744702410000|2025-04-15 07:33:30|||||||||1
1744702420000|2025-04-15 07:33:40|170.32|170.19|170.22|170.09|170.32|170.19|170.17|170.04|44
1744702430000|2025-04-15 07:33:50|170.27|170.14|170.27|170.14|170.27|170.14|170.27|170.09|22
1744702440000|2025-04-15 07:34:00|170.22||170.22||170.22||170.22||1
1744702450000|2025-04-15 07:34:10|170.27||170.27||170.27||170.27||2
1744702460000|2025-04-15 07:34:20|170.32|170.19|170.32|170.24|170.32|170.24|170.32|170.19|4
1744702470000|2025-04-15 07:34:30|170.37|170.19|170.37|170.24|170.37|170.24|170.37|170.19|63
1744702480000|2025-04-15 07:34:40|170.32||170.37||170.37||170.32||14
1744702490000|2025-04-15 07:34:50|170.32|170.19|170.37|170.24|170.37|170.24|170.27|170.14|11
1744702500000|2025-04-15 07:35:00|170.32|170.19|170.17|170.09|170.32|170.19|170.17|170.04|23
1744702510000|2025-04-15 07:35:10|170.22|170.14|170.27|170.14|170.27|170.19|170.22|170.14|14
1744702520000|2025-04-15 07:35:20||170.19||170.14||170.19||170.14|0
1744702530000|2025-04-15 07:35:30|170.32|170.19|170.32|170.24|170.32|170.24|170.32|170.19|12
1744702540000|2025-04-15 07:35:40||170.19||170.19||170.19||170.19|3
1744702550000|2025-04-15 07:35:50|170.37|170.24|170.42|170.29|170.42|170.29|170.37|170.24|21
1744702560000|2025-04-15 07:36:00||170.34||170.29||170.34||170.29|94
1744702570000|2025-04-15 07:36:10|170.37|170.24|170.37|170.24|170.37|170.29|170.32|170.19|152
1744702580000|2025-04-15 07:36:20|170.42|170.29|170.42|170.34|170.42|170.34|170.42|170.29|90
1744702590000|2025-04-15 07:36:30|170.47|170.39|170.57|170.44|170.57|170.49|170.47|170.39|17
1744702600000|2025-04-15 07:36:40||170.49||170.49||170.49||170.49|1
1744702610000|2025-04-15 07:36:50|170.52|170.44|170.47|170.39|170.52|170.44|170.47|170.39|27
1744702620000|2025-04-15 07:37:00|170.52|170.44|170.52|170.44|170.52|170.44|170.52|170.44|100
1744702630000|2025-04-15 07:37:10|||||||||1
1744702640000|2025-04-15 07:37:20|170.57|170.49|170.52|170.44|170.57|170.49|170.52|170.44|5
1744702650000|2025-04-15 07:37:30|170.47|170.39|170.42|170.34|170.47|170.39|170.42|170.34|41
1744702660000|2025-04-15 07:37:40|170.37|170.29|170.47|170.34|170.47|170.34|170.37|170.29|171
1744702670000|2025-04-15 07:37:50|170.42||170.42||170.42||170.42||0
1744702680000|2025-04-15 07:38:00|170.47|170.39|170.47|170.39|170.47|170.39|170.47|170.34|6
1744702690000|2025-04-15 07:38:10|170.52|170.44|170.47|170.39|170.52|170.44|170.47|170.39|12
1744702700000|2025-04-15 07:38:20|170.52|170.44|170.57|170.49|170.57|170.49|170.52|170.44|9
1744702710000|2025-04-15 07:38:30|170.52|170.44|170.52|170.44|170.52|170.44|170.52|170.44|23
1744702720000|2025-04-15 07:38:40|170.57|170.49|170.57|170.49|170.57|170.49|170.57|170.49|5
1744702730000|2025-04-15 07:38:50|170.62|170.54|170.62|170.54|170.62|170.54|170.57|170.49|20
1744702740000|2025-04-15 07:39:00|170.67|170.59|170.67|170.54|170.72|170.64|170.62|170.54|38
1744702750000|2025-04-15 07:39:10|170.62|170.59|170.62|170.54|170.62|170.59|170.62|170.54|10
1744702760000|2025-04-15 07:39:20|170.57|170.49|170.72|170.64|170.72|170.64|170.57|170.49|203
1744702770000|2025-04-15 07:39:30|170.77|170.59|170.72|170.64|170.77|170.64|170.72|170.59|185
1744702780000|2025-04-15 07:39:40|170.77|170.69|170.82|170.74|170.82|170.74|170.77|170.64|106
1744702790000|2025-04-15 07:39:50|170.87|170.79|170.87|170.79|170.87|170.79|170.82|170.74|41
1744702800000|2025-04-15 07:40:00|170.82|170.74|170.77|170.69|170.82|170.74|170.77|170.69|99
1744702810000|2025-04-15 07:40:10|170.72|170.64|170.67|170.54|170.72|170.64|170.67|170.54|273
1744702820000|2025-04-15 07:40:20|170.72|170.59|170.72|170.64|170.77|170.69|170.72|170.54|33
1744702830000|2025-04-15 07:40:30|170.62|170.54|170.67|170.59|170.67|170.59|170.62|170.54|119
1744702840000|2025-04-15 07:40:40|170.62|170.54|170.62|170.49|170.62|170.59|170.62|170.49|2
1744702850000|2025-04-15 07:40:50|170.57|170.54|170.62|170.54|170.67|170.59|170.57|170.49|12
1744702860000|2025-04-15 07:41:00|170.57|170.49|170.57|170.44|170.62|170.54|170.57|170.44|105
1744702870000|2025-04-15 07:41:10|170.52|170.49|170.62|170.54|170.62|170.54|170.52|170.44|8
1744702880000|2025-04-15 07:41:20||170.49||170.54||170.54||170.49|8
1744702890000|2025-04-15 07:41:30|170.57|170.49|170.52|170.44|170.62|170.49|170.52|170.44|32
1744702900000|2025-04-15 07:41:40|170.57|170.39|170.42|170.34|170.57|170.39|170.42|170.34|15
1744702910000|2025-04-15 07:41:50|170.37|170.29|170.42|170.34|170.42|170.34|170.37|170.29|9
1744702920000|2025-04-15 07:42:00|170.47|170.39|170.47|170.34|170.47|170.39|170.47|170.34|6
1744702930000|2025-04-15 07:42:10|170.52|170.39|170.52|170.44|170.52|170.44|170.47|170.34|5
1744702940000|2025-04-15 07:42:20|170.57|170.49|170.52|170.44|170.57|170.49|170.52|170.44|12
1744702950000|2025-04-15 07:42:30|170.47|170.39|170.47|170.34|170.47|170.39|170.47|170.34|2
1744702960000|2025-04-15 07:42:40|170.42|170.39|170.52|170.39|170.52|170.39|170.42|170.39|18
1744702970000|2025-04-15 07:42:50||170.44||170.44||170.44||170.44|30
1744702980000|2025-04-15 07:43:00||170.39||170.39||170.44||170.39|9
1744702990000|2025-04-15 07:43:10|170.47|170.44|170.52|170.44|170.52|170.44|170.47|170.39|6
1744703000000|2025-04-15 07:43:20|170.57|170.49|170.62|170.49|170.62|170.49|170.57|170.44|8
1744703010000|2025-04-15 07:43:30|170.57|170.54|170.67|170.59|170.67|170.59|170.57|170.54|5
1744703020000|2025-04-15 07:43:40|170.62|170.54|170.67|170.59|170.67|170.59|170.62|170.54|159
1744703030000|2025-04-15 07:43:50|170.62|170.54|170.67|170.59|170.67|170.59|170.62|170.54|911
1744703040000|2025-04-15 07:44:00|170.72|170.64|170.77|170.64|170.77|170.69|170.72|170.59|6
1744703050000|2025-04-15 07:44:10|170.72|170.69|170.77|170.69|170.77|170.69|170.72|170.64|11
1744703060000|2025-04-15 07:44:20|170.72|170.64|170.72|170.64|170.72|170.69|170.72|170.64|18
1744703070000|2025-04-15 07:44:30||170.59||170.64||170.64||170.59|19
1744703080000|2025-04-15 07:44:40|170.67|170.59|170.67|170.54|170.67|170.64|170.67|170.54|4
1744703090000|2025-04-15 07:44:50||170.59||170.59||170.59||170.59|6
1744703100000|2025-04-15 07:45:00|170.72||170.67||170.72||170.67||5
1744703110000|2025-04-15 07:45:10|170.72|170.64|170.67|170.59|170.72|170.64|170.67|170.59|32
1744703120000|2025-04-15 07:45:20|170.72|170.64|170.67|170.54|170.72|170.64|170.67|170.54|5
1744703130000|2025-04-15 07:45:30|170.72|170.59|170.72|170.64|170.72|170.64|170.67|170.59|10
1744703140000|2025-04-15 07:45:40|170.77|170.69|170.72|170.64|170.77|170.69|170.72|170.64|13
1744703150000|2025-04-15 07:45:50|170.77||170.77||170.77||170.72||0
1744703160000|2025-04-15 07:46:00|170.72|170.69|170.77|170.69|170.77|170.69|170.72|170.64|3
1744703170000|2025-04-15 07:46:10|170.72|170.64|170.77|170.69|170.77|170.69|170.72|170.64|1
1744703180000|2025-04-15 07:46:20|170.82|170.64|170.62|170.54|170.82|170.64|170.62|170.54|449
1744703190000|2025-04-15 07:46:30|170.67|170.49|170.52|170.44|170.67|170.59|170.52|170.44|233
1744703200000|2025-04-15 07:46:40|170.57|170.49|170.62|170.54|170.62|170.54|170.52|170.49|6
1744703210000|2025-04-15 07:46:50|170.67|170.59|170.67|170.59|170.67|170.59|170.67|170.54|14
1744703220000|2025-04-15 07:47:00|170.77|170.64|170.77|170.69|170.82|170.69|170.72|170.64|5
1744703230000|2025-04-15 07:47:10|170.82|170.64|170.77|170.64|170.82|170.69|170.72|170.64|10
1744703240000|2025-04-15 07:47:20|170.72|170.69|170.72|170.64|170.77|170.69|170.72|170.64|33
1744703260000|2025-04-15 07:47:40|170.67|170.59|170.62|170.49|170.67|170.59|170.62|170.49|14
1744703270000|2025-04-15 07:47:50|170.67|170.54|170.77|170.69|170.77|170.69|170.67|170.54|74
1744703280000|2025-04-15 07:48:00||170.64||170.69||170.69||170.64|7
1744703290000|2025-04-15 07:48:10|170.82|170.74|170.87|170.79|170.87|170.79|170.82|170.74|4
1744703300000|2025-04-15 07:48:20|170.92|170.84|170.92|170.84|170.92|170.84|170.87|170.79|61
1744703310000|2025-04-15 07:48:30|170.97||170.92||170.97||170.92||9
1744703320000|2025-04-15 07:48:40|170.97|170.79|170.97|170.89|170.97|170.89|170.87|170.79|1639
1744703330000|2025-04-15 07:48:50|170.92|170.84|170.92|170.84|170.97|170.89|170.92|170.84|41
1744703340000|2025-04-15 07:49:00|170.87|170.79|170.92|170.84|170.97|170.89|170.87|170.79|49
1744703350000|2025-04-15 07:49:10|170.97|170.89|170.92|170.84|170.97|170.89|170.92|170.84|14
1744703360000|2025-04-15 07:49:20|170.82|170.74|170.92|170.84|170.92|170.84|170.82|170.74|287
1744703370000|2025-04-15 07:49:30|||||||||7
1744703380000|2025-04-15 07:49:40|170.97|170.89|170.97|170.84|170.97|170.89|170.92|170.84|5
1744703390000|2025-04-15 07:49:50|170.92||170.92||170.97||170.92||2
1744703400000|2025-04-15 07:50:00|170.97|170.89|170.92|170.79|170.97|170.89|170.87|170.79|41
1744703410000|2025-04-15 07:50:10|170.87|170.74|170.87|170.79|170.87|170.79|170.77|170.69|4
1744703420000|2025-04-15 07:50:20|170.92|170.74|170.92|170.84|170.92|170.84|170.92|170.74|4
1744703430000|2025-04-15 07:50:30|170.87|170.79|170.87|170.79|170.87|170.79|170.87|170.74|10
1744703440000|2025-04-15 07:50:40|170.92||170.87||170.92||170.87||10
1744703450000|2025-04-15 07:50:50|170.92|170.74|170.92|170.79|170.92|170.84|170.92|170.74|6
1744703460000|2025-04-15 07:51:00|170.97|170.84|170.92|170.84|170.97|170.89|170.92|170.84|1029
1744703470000|2025-04-15 07:51:10|170.97|170.89|170.92|170.84|170.97|170.89|170.92|170.79|38
1744703480000|2025-04-15 07:51:20|170.87|170.79|170.87|170.79|170.92|170.79|170.87|170.79|6
1744703490000|2025-04-15 07:51:30|170.92|170.84|170.82|170.69|170.92|170.84|170.82|170.69|99
1744703500000|2025-04-15 07:51:40|170.77|170.74|170.82|170.69|170.82|170.74|170.77|170.64|0
1744703510000|2025-04-15 07:51:50|170.77|170.64|170.82|170.69|170.82|170.69|170.77|170.64|2
1744703520000|2025-04-15 07:52:00|170.77|170.74|170.82|170.74|170.87|170.74|170.77|170.69|100
1744703530000|2025-04-15 07:52:10|170.87|170.79|170.87|170.79|170.87|170.79|170.82|170.79|1
1744703540000|2025-04-15 07:52:20|170.77|170.69|170.77|170.69|170.82|170.69|170.77|170.64|26
1744703550000|2025-04-15 07:52:30|170.82||170.77||170.82||170.77||0
1744703560000|2025-04-15 07:52:40|170.72|170.64|170.72|170.59|170.72|170.64|170.62|170.54|12
1744703570000|2025-04-15 07:52:50|170.67|170.64|170.67|170.54|170.72|170.64|170.67|170.54|45
1744703580000|2025-04-15 07:53:00|170.72|170.59|170.72|170.64|170.72|170.64|170.67|170.59|4
1744703590000|2025-04-15 07:53:10||170.59||170.64||170.64||170.59|21
1744703600000|2025-04-15 07:53:20|170.67|170.59|170.72|170.64|170.72|170.64|170.67|170.59|124
1744703610000|2025-04-15 07:53:30|170.77|170.69|170.82|170.69|170.82|170.74|170.77|170.69|157
1744703620000|2025-04-15 07:53:40|170.77|170.64|170.77|170.69|170.77|170.69|170.72|170.59|83
1744703630000|2025-04-15 07:53:50|170.72|170.64|170.77|170.69|170.77|170.69|170.72|170.64|44
1744703640000|2025-04-15 07:54:00|170.82|170.74|170.82|170.74|170.82|170.74|170.77|170.74|2
1744703650000|2025-04-15 07:54:10|170.87|170.79|170.87|170.79|170.92|170.84|170.82|170.79|285
1744703660000|2025-04-15 07:54:20|170.92|170.84|170.92|170.84|170.92|170.84|170.87|170.79|29
1744703670000|2025-04-15 07:54:30|170.97|170.79|170.82|170.74|170.97|170.79|170.82|170.74|115
1744703680000|2025-04-15 07:54:40|170.87|170.79|170.87|170.79|170.87|170.79|170.87|170.79|3
1744703690000|2025-04-15 07:54:50|170.82|170.74|170.82|170.74|170.82|170.74|170.77|170.69|14
1744703700000|2025-04-15 07:55:00|170.77|170.69|170.72|170.64|170.77|170.69|170.72|170.64|16
1744703710000|2025-04-15 07:55:10|170.67|170.59|170.72|170.64|170.72|170.64|170.67|170.59|4
1744703720000|2025-04-15 07:55:20|170.77|170.69|170.77|170.69|170.77|170.69|170.72|170.69|1
1744703730000|2025-04-15 07:55:30|170.82|170.74|170.82|170.74|170.82|170.74|170.82|170.74|5
1744703740000|2025-04-15 07:55:40|170.77|170.69|170.77|170.64|170.82|170.69|170.77|170.64|11
1744703750000|2025-04-15 07:55:50|170.72|170.69|170.72|170.64|170.77|170.69|170.72|170.64|0
1744703760000|2025-04-15 07:56:00|170.77|170.69|170.77|170.69|170.77|170.69|170.77|170.69|4007
1744703770000|2025-04-15 07:56:10|170.82|170.74|170.82|170.74|170.82|170.74|170.82|170.74|0
1744703780000|2025-04-15 07:56:20|||||||||3
1744703790000|2025-04-15 07:56:30|170.87|170.79|170.87|170.74|170.87|170.79|170.82|170.74|96
1744703800000|2025-04-15 07:56:40|170.82|170.79|170.97|170.84|170.97|170.89|170.82|170.79|10
1744703810000|2025-04-15 07:56:50|170.92|170.89|171.02|170.94|171.02|170.94|170.92|170.84|7
1744703820000|2025-04-15 07:57:00|170.97|170.89|170.97|170.89|170.97|170.89|170.92|170.84|12
1744703830000|2025-04-15 07:57:10|170.92|170.84|170.87|170.79|170.92|170.84|170.87|170.79|121
1744703840000|2025-04-15 07:57:20|170.82|170.74|170.82|170.74|170.87|170.79|170.82|170.74|3
1744703850000|2025-04-15 07:57:30|170.87|170.79|170.87|170.74|170.87|170.79|170.82|170.74|1
1744703860000|2025-04-15 07:57:40|170.92|170.79|170.92|170.84|170.92|170.84|170.92|170.79|2
1744703870000|2025-04-15 07:57:50|171.02|170.89|170.97|170.84|171.02|170.89|170.92|170.84|176
1744703880000|2025-04-15 07:58:00|170.92|170.89|170.87|170.79|171.02|170.89|170.87|170.79|6
1744703890000|2025-04-15 07:58:10|170.92||170.87||170.92||170.87||0
1744703900000|2025-04-15 07:58:20|||||||||3
1744703910000|2025-04-15 07:58:30|||||||||1
1744703930000|2025-04-15 07:58:50|170.92||170.92||170.92||170.92||1
1744703940000|2025-04-15 07:59:00|170.87|170.84|170.87|170.79|170.87|170.84|170.87|170.79|7
1744703950000|2025-04-15 07:59:10|170.92|170.84|170.92|170.84|170.92|170.84|170.87|170.79|12
1744703960000|2025-04-15 07:59:20|170.87|170.79|170.92|170.79|170.92|170.79|170.87|170.79|6
1744703970000|2025-04-15 07:59:30|170.97|170.84|170.97|170.84|170.97|170.84|170.97|170.84|8
1744703980000|2025-04-15 07:59:40|170.92|170.89|170.97|170.84|171.02|170.89|170.92|170.84|11
1744703990000|2025-04-15 07:59:50|170.92|170.89|171.02|170.94|171.07|170.99|170.92|170.89|134
1744704000000|2025-04-15 08:00:00|171.07|170.99|170.97|170.89|171.12|171.04|170.97|170.89|244
1744704010000|2025-04-15 08:00:10|170.92|170.79|170.27|170.14|170.92|170.84|170.22|170.14|459
1744704020000|2025-04-15 08:00:20|170.22|170.19|170.42|170.34|170.47|170.39|170.22|170.14|158
1744704030000|2025-04-15 08:00:30|170.47|170.39|170.42|170.34|170.57|170.44|170.42|170.34|69
1744704040000|2025-04-15 08:00:40|170.37|170.29|170.37|170.29|170.47|170.34|170.32|170.24|25
1744704050000|2025-04-15 08:00:50|170.42|170.34|170.52|170.44|170.57|170.49|170.37|170.34|14
1744704060000|2025-04-15 08:01:00|170.47|170.39|170.42|170.34|170.47|170.39|170.37|170.24|112
1744704070000|2025-04-15 08:01:10|170.37|170.29|170.52|170.44|170.57|170.44|170.37|170.29|403
1744704080000|2025-04-15 08:01:20|170.57|170.49|170.42|170.34|170.57|170.49|170.42|170.29|280
1744704090000|2025-04-15 08:01:30|170.47|170.29|170.52|170.44|170.57|170.49|170.47|170.29|21
1744704100000|2025-04-15 08:01:40|170.57|170.39|170.52|170.44|170.62|170.54|170.52|170.39|11
1744704110000|2025-04-15 08:01:50|170.57|170.49|170.57|170.49|170.62|170.49|170.57|170.44|6
1744704120000|2025-04-15 08:02:00|170.62|170.54|170.62|170.54|170.72|170.59|170.62|170.54|26
1744704130000|2025-04-15 08:02:10|170.57|170.49|170.62|170.49|170.62|170.49|170.52|170.44|14
1744704140000|2025-04-15 08:02:20|170.67|170.54|170.67|170.54|170.67|170.54|170.62|170.49|3
1744704150000|2025-04-15 08:02:30|170.72|170.59|170.67|170.59|170.72|170.64|170.67|170.59|2
1744704160000|2025-04-15 08:02:40|170.72|170.64|170.67|170.59|170.77|170.64|170.67|170.59|120
1744704170000|2025-04-15 08:02:50|170.57|170.49|170.47|170.39|170.57|170.49|170.47|170.34|52
1744704180000|2025-04-15 08:03:00|170.52|170.34|170.52|170.44|170.52|170.44|170.47|170.34|8
1744704190000|2025-04-15 08:03:10|170.57|170.39|170.47|170.39|170.57|170.44|170.47|170.39|34
1744704200000|2025-04-15 08:03:20|170.52|170.34|170.42|170.34|170.52|170.34|170.42|170.29|19
1744704210000|2025-04-15 08:03:30|170.47|170.29|170.32|170.24|170.47|170.34|170.32|170.24|15
1744704220000|2025-04-15 08:03:40||170.19||170.19||170.24||170.19|4
1744704230000|2025-04-15 08:03:50|170.27|170.24|170.27|170.19|170.27|170.24|170.22|170.14|26
1744704240000|2025-04-15 08:04:00|170.22|170.14|170.12|170.04|170.22|170.14|170.12|169.99|87
1744704250000|2025-04-15 08:04:10|170.07|169.99|169.97|169.84|170.07|169.99|169.97|169.84|36
1744704260000|2025-04-15 08:04:20|169.92|169.89|169.92|169.84|169.97|169.89|169.92|169.84|603
1744704270000|2025-04-15 08:04:30|169.97|169.89|169.87|169.79|169.97|169.89|169.87|169.79|50
1744704280000|2025-04-15 08:04:40|169.92|169.84|169.97|169.89|169.97|169.89|169.92|169.84|11
1744704290000|2025-04-15 08:04:50|170.02|169.94|170.12|169.99|170.12|170.04|169.97|169.94|66
1744704300000|2025-04-15 08:05:00|170.02|170.04|170.07|169.99|170.07|170.04|170.02|169.89|171
1744704310000|2025-04-15 08:05:10|170.17|169.94|170.07|169.94|170.17|170.09|170.07|169.94|15
1744704320000|2025-04-15 08:05:20|170.02|169.89|170.17|170.09|170.17|170.09|170.02|169.89|9
1744704330000|2025-04-15 08:05:30|170.22|170.14|170.22|170.14|170.22|170.14|170.17|170.09|4
1744704340000|2025-04-15 08:05:40|170.27|170.19|170.32|170.24|170.32|170.24|170.27|170.19|8
1744704350000|2025-04-15 08:05:50|170.37|170.29|170.37|170.29|170.42|170.34|170.37|170.29|8
1744704360000|2025-04-15 08:06:00|170.32|170.19|170.32|170.19|170.37|170.29|170.32|170.19|129
1744704370000|2025-04-15 08:06:10|170.27|170.14|170.32|170.24|170.32|170.24|170.27|170.14|4
1744704380000|2025-04-15 08:06:20|170.37|170.29|170.37|170.24|170.37|170.29|170.37|170.24|1
1744704390000|2025-04-15 08:06:30|170.32|170.29|170.32|170.24|170.32|170.29|170.32|170.19|2
1744704400000|2025-04-15 08:06:40|170.37||170.32||170.37||170.32||7
1744704410000|2025-04-15 08:06:50|170.37|170.29|170.37|170.29|170.37|170.29|170.37|170.29|2547
1744704420000|2025-04-15 08:07:00||170.24||170.24||170.24||170.24|1
1744704430000|2025-04-15 08:07:10|170.32|170.29|170.32|170.24|170.37|170.29|170.32|170.24|2
1744704440000|2025-04-15 08:07:20|170.37||170.32||170.37||170.32||3
1744704450000|2025-04-15 08:07:30|170.37||170.32||170.37||170.32||5
1744704460000|2025-04-15 08:07:40|170.37|170.29|170.37|170.29|170.37|170.29|170.37|170.29|53
1744704470000|2025-04-15 08:07:50|||||||||7
1744704480000|2025-04-15 08:08:00|||||||||140
1744704490000|2025-04-15 08:08:10|170.47|170.39|170.62|170.54|170.62|170.54|170.47|170.39|74
1744704500000|2025-04-15 08:08:20|170.52|170.44|170.52|170.44|170.52|170.44|170.52|170.44|127
1744704510000|2025-04-15 08:08:30|170.57|170.49|170.57|170.49|170.57|170.49|170.57|170.49|4
1744704520000|2025-04-15 08:08:40|170.62|170.54|170.62|170.54|170.62|170.54|170.62|170.54|3
1744704530000|2025-04-15 08:08:50|||||||||2
1744704540000|2025-04-15 08:09:00|170.57|170.49|170.52|170.44|170.57|170.49|170.52|170.44|15
1744704550000|2025-04-15 08:09:10|170.57|170.54|170.57|170.49|170.62|170.54|170.52|170.44|32
1744704560000|2025-04-15 08:09:20|170.52|170.44|170.57|170.49|170.62|170.49|170.52|170.44|11
1744704570000|2025-04-15 08:09:30|170.62|170.54|170.62|170.49|170.62|170.54|170.57|170.49|31
1744704580000|2025-04-15 08:09:40|170.57|170.54|170.62|170.54|170.62|170.54|170.57|170.49|21
1744704590000|2025-04-15 08:09:50|170.57|170.49|170.47|170.39|170.62|170.49|170.47|170.39|157
1744704600000|2025-04-15 08:10:00|170.42|170.34|170.42|170.34|170.42|170.34|170.37|170.29|120
1744704610000|2025-04-15 08:10:10|170.47|170.39|170.47|170.34|170.47|170.39|170.42|170.29|13
1744704620000|2025-04-15 08:10:20|170.42|170.39|170.47|170.39|170.47|170.39|170.42|170.39|1
1744704630000|2025-04-15 08:10:30|170.42|170.34|170.47|170.39|170.47|170.39|170.42|170.34|21
1744704640000|2025-04-15 08:10:40|170.52|170.44|170.62|170.49|170.62|170.49|170.52|170.44|38
1744704650000|2025-04-15 08:10:50|170.57|170.54|170.67|170.54|170.67|170.54|170.57|170.54|11
1744704660000|2025-04-15 08:11:00|170.62|170.59|170.72|170.59|170.77|170.64|170.62|170.54|99
1744704670000|2025-04-15 08:11:10|170.67|170.64|170.77|170.64|170.77|170.64|170.67|170.64|25
1744704680000|2025-04-15 08:11:20|170.72|170.59|170.62|170.54|170.77|170.64|170.62|170.54|178
1744704690000|2025-04-15 08:11:30|170.67|170.59|170.67|170.59|170.72|170.64|170.67|170.59|59
1744704700000|2025-04-15 08:11:40|170.62|170.54|170.67|170.59|170.72|170.59|170.62|170.54|35
1744704710000|2025-04-15 08:11:50|170.62|170.54|170.62|170.54|170.67|170.54|170.62|170.54|88
1744704720000|2025-04-15 08:12:00|170.57|170.49|170.57|170.49|170.62|170.54|170.57|170.44|606
1744704730000|2025-04-15 08:12:10|170.62|170.54|170.57|170.49|170.67|170.54|170.57|170.49|157
1744704740000|2025-04-15 08:12:20|170.62|170.54|170.72|170.64|170.72|170.64|170.57|170.54|86
1744704750000|2025-04-15 08:12:30|170.77|170.59|170.67|170.54|170.77|170.59|170.62|170.54|57
1744704760000|2025-04-15 08:12:40|170.62|170.59|170.67|170.54|170.67|170.59|170.62|170.54|24
1744704770000|2025-04-15 08:12:50|170.72|170.59|170.67|170.59|170.72|170.59|170.67|170.54|8
1744704780000|2025-04-15 08:13:00|170.72||170.67||170.72||170.67||69
1744704790000|2025-04-15 08:13:10|170.72||170.67||170.72||170.67||2
1744704800000|2025-04-15 08:13:20|170.72|170.64|170.67|170.59|170.72|170.64|170.67|170.59|52
1744704810000|2025-04-15 08:13:30|||||||||1297
1744704820000|2025-04-15 08:13:40|170.72|170.64|170.72|170.59|170.77|170.69|170.72|170.59|82
1744704830000|2025-04-15 08:13:50||170.64||170.64||170.64||170.59|122
1744704840000|2025-04-15 08:14:00|170.77|170.69|170.77|170.64|170.77|170.69|170.72|170.64|132
1744704850000|2025-04-15 08:14:10|170.72|170.69|170.87|170.74|170.87|170.79|170.72|170.64|271
1744704860000|2025-04-15 08:14:20|170.92|170.79|170.87|170.79|170.92|170.84|170.87|170.79|12
1744704870000|2025-04-15 08:14:30|170.82|170.74|170.82|170.74|170.82|170.74|170.82|170.74|3
1744704880000|2025-04-15 08:14:40|170.87|170.79|170.92|170.84|170.92|170.84|170.87|170.74|30
1744704890000|2025-04-15 08:14:50|170.97||170.97||170.97||170.92||20
1744704900000|2025-04-15 08:15:00|171.02|170.89|170.97|170.89|171.02|170.89|170.92|170.84|4
1744704910000|2025-04-15 08:15:10|170.92|170.84|170.87|170.74|170.92|170.84|170.82|170.74|19
1744704920000|2025-04-15 08:15:20|170.82|170.79|170.82|170.74|170.82|170.79|170.82|170.74|8
1744704930000|2025-04-15 08:15:30|170.87|170.79|170.87|170.79|170.87|170.79|170.82|170.74|281
1744704940000|2025-04-15 08:15:40||170.74||170.79||170.79||170.74|40
1744704950000|2025-04-15 08:15:50||170.74||170.79||170.79||170.74|20
1744704960000|2025-04-15 08:16:00||170.74||170.79||170.79||170.74|1
1744704970000|2025-04-15 08:16:10|170.82|170.74|170.87|170.79|170.87|170.79|170.82|170.74|11
1744704980000|2025-04-15 08:16:20|170.82|170.74|170.87|170.79|170.87|170.79|170.82|170.74|80
1744704990000|2025-04-15 08:16:30|170.82|170.74|170.82|170.74|170.87|170.74|170.82|170.74|138
1744705000000|2025-04-15 08:16:40|170.87|170.79|170.92|170.84|170.92|170.84|170.87|170.79|88
1744705010000|2025-04-15 08:16:50|170.77|170.69|170.77|170.69|170.77|170.69|170.77|170.64|597
1744705020000|2025-04-15 08:17:00|170.72|170.64|170.77|170.69|170.77|170.69|170.72|170.64|4
1744705030000|2025-04-15 08:17:10|170.72|170.64|170.77|170.69|170.77|170.69|170.72|170.64|9
1744705040000|2025-04-15 08:17:20|||||||||8
1744705050000|2025-04-15 08:17:30|||||||||35
1744705060000|2025-04-15 08:17:40|170.72|170.64|170.72|170.64|170.72|170.64|170.72|170.64|88
1744705070000|2025-04-15 08:17:50|170.77|170.69|170.77|170.69|170.77|170.69|170.77|170.69|75
1744705080000|2025-04-15 08:18:00|170.72|170.64|170.72|170.64|170.77|170.69|170.72|170.64|53
1744705090000|2025-04-15 08:18:10|170.77|170.69|170.77|170.69|170.77|170.69|170.77|170.69|26
1744705110000|2025-04-15 08:18:30|||||||||12
1744705120000|2025-04-15 08:18:40|||||||||91
1744705130000|2025-04-15 08:18:50|||||||||40
1744705140000|2025-04-15 08:19:00|170.67|170.59|170.72|170.59|170.72|170.64|170.62|170.54|58
1744705150000|2025-04-15 08:19:10|170.67||170.67||170.67||170.67||2
1744705160000|2025-04-15 08:19:20|170.72|170.64|170.77|170.69|170.77|170.69|170.72|170.64|129
1744705170000|2025-04-15 08:19:30|||||||||53
1744705180000|2025-04-15 08:19:40|170.82|170.74|170.82|170.74|170.87|170.79|170.82|170.74|164
1744705190000|2025-04-15 08:19:50|170.87|170.79|170.82|170.74|170.87|170.79|170.82|170.69|38
1744705200000|2025-04-15 08:20:00|170.77|170.69|170.67|170.59|170.77|170.69|170.67|170.54|90
1744705220000|2025-04-15 08:20:20|170.72|170.64|170.77|170.69|170.77|170.69|170.72|170.64|24
1744705230000|2025-04-15 08:20:30|170.82|170.74|170.82|170.74|170.82|170.74|170.82|170.74|30
1744705240000|2025-04-15 08:20:40|170.77|170.69|170.77|170.69|170.77|170.69|170.77|170.69|16
1744705250000|2025-04-15 08:20:50|170.72|170.64|170.72|170.59|170.72|170.69|170.67|170.59|10
1744705260000|2025-04-15 08:21:00|170.67||170.67||170.67||170.67||0
1744705270000|2025-04-15 08:21:10|170.72|170.64|170.77|170.64|170.77|170.64|170.72|170.64|4
1744705280000|2025-04-15 08:21:20|170.72|170.69|170.77|170.69|170.77|170.69|170.72|170.69|0
1744705290000|2025-04-15 08:21:30|||||||||1
1744705300000|2025-04-15 08:21:40|170.82||170.77||170.82||170.77||74
1744705310000|2025-04-15 08:21:50|170.72|170.64|170.77|170.64|170.77|170.69|170.72|170.64|96
1744705320000|2025-04-15 08:22:00||170.69||170.69||170.69||170.64|4
1744705330000|2025-04-15 08:22:10|170.82|170.74|170.92|170.84|170.92|170.84|170.82|170.74|182
1744705340000|2025-04-15 08:22:20|170.97|170.89|170.92|170.84|170.97|170.89|170.92|170.84|81
1744705350000|2025-04-15 08:22:30|170.87|170.79|170.87|170.79|170.87|170.79|170.87|170.79|170
1744705360000|2025-04-15 08:22:40|170.92|170.84|170.92|170.84|170.92|170.84|170.92|170.79|151
1744705370000|2025-04-15 08:22:50|170.97|170.89|170.92|170.84|170.97|170.89|170.92|170.84|47
1744705380000|2025-04-15 08:23:00|170.97|170.89|170.92|170.84|170.97|170.89|170.92|170.84|69
1744705390000|2025-04-15 08:23:10|170.87|170.79|170.87|170.79|170.87|170.84|170.87|170.79|53
1744705400000|2025-04-15 08:23:20|170.82|170.74|170.77|170.69|170.82|170.74|170.77|170.69|91
1744705410000|2025-04-15 08:23:30|170.72|170.64|170.77|170.64|170.77|170.69|170.72|170.64|32131
1744705420000|2025-04-15 08:23:40|170.72||170.72||170.72||170.72||2320
1744705430000|2025-04-15 08:23:50|170.67|170.59|170.67|170.59|170.67|170.64|170.67|170.59|507
1744705440000|2025-04-15 08:24:00|||||||||86
1744705450000|2025-04-15 08:24:10|170.62|170.54|170.67|170.59|170.67|170.59|170.62|170.54|90
1744705460000|2025-04-15 08:24:20|170.72|170.64|170.72|170.64|170.72|170.64|170.67|170.59|81
1744705470000|2025-04-15 08:24:30|170.67|170.59|170.67|170.59|170.67|170.59|170.67|170.59|2
1744705480000|2025-04-15 08:24:40|170.62|170.54|170.57|170.49|170.62|170.54|170.57|170.49|85
1744705490000|2025-04-15 08:24:50|170.62|170.44|170.52|170.44|170.62|170.44|170.52|170.44|146
1744705500000|2025-04-15 08:25:00|170.57|170.49|170.57|170.49|170.57|170.49|170.57|170.44|36
1744705510000|2025-04-15 08:25:10|||||||||1
1744705520000|2025-04-15 08:25:20|170.52|170.44|170.47|170.34|170.52|170.44|170.47|170.34|261
1744705530000|2025-04-15 08:25:30|170.52|170.39|170.47|170.39|170.52|170.39|170.47|170.39|62
1744705540000|2025-04-15 08:25:40|170.52|170.44|170.47|170.39|170.52|170.44|170.47|170.39|99
1744705550000|2025-04-15 08:25:50|170.42|170.34|170.42|170.29|170.47|170.39|170.42|170.29|76
1744705560000|2025-04-15 08:26:00|170.37|170.24|170.32|170.24|170.37|170.29|170.32|170.24|24
1744705570000|2025-04-15 08:26:10|170.37|170.29|170.47|170.39|170.47|170.39|170.37|170.24|120
1744705580000|2025-04-15 08:26:20|170.42|170.34|170.47|170.34|170.47|170.39|170.42|170.34|138
1744705590000|2025-04-15 08:26:30|170.52|170.39|170.47|170.39|170.52|170.44|170.47|170.39|13
1744705600000|2025-04-15 08:26:40||170.34||170.34||170.39||170.34|3
1744705610000|2025-04-15 08:26:50|170.42||170.47||170.47||170.42||0
1744705620000|2025-04-15 08:27:00|170.52|170.39|170.47|170.39|170.52|170.39|170.47|170.34|4
1744705630000|2025-04-15 08:27:10|170.52|170.44|170.52|170.39|170.52|170.44|170.52|170.39|2
1744705640000|2025-04-15 08:27:20|170.47|170.34|170.42|170.34|170.47|170.39|170.42|170.34|15
1744705650000|2025-04-15 08:27:30|170.37|170.29|170.37|170.24|170.37|170.29|170.37|170.24|1
1744705660000|2025-04-15 08:27:40||170.29||170.29||170.29||170.29|1
1744705670000|2025-04-15 08:27:50|170.42|170.34|170.47|170.39|170.47|170.39|170.42|170.34|8
1744705680000|2025-04-15 08:28:00|170.52|170.44|170.52|170.44|170.52|170.44|170.47|170.44|4
1744705690000|2025-04-15 08:28:10|170.57|170.49|170.57|170.49|170.57|170.49|170.57|170.49|4
1744705700000|2025-04-15 08:28:20|170.62|170.54|170.62|170.54|170.62|170.54|170.62|170.54|3
1744705710000|2025-04-15 08:28:30|||||||||1
1744705720000|2025-04-15 08:28:40|170.52|170.44|170.52|170.39|170.52|170.44|170.47|170.39|107
1744705730000|2025-04-15 08:28:50|170.47||170.47||170.52||170.47||1
1744705740000|2025-04-15 08:29:00||170.34||170.39||170.39||170.34|15
1744705750000|2025-04-15 08:29:10|170.52|170.44|170.47|170.39|170.52|170.44|170.47|170.39|14
1744705760000|2025-04-15 08:29:20|170.52|170.44|170.52|170.39|170.52|170.44|170.47|170.39|36
1744705770000|2025-04-15 08:29:30||170.44||170.44||170.44||170.44|0
1744705780000|2025-04-15 08:29:40|170.57||170.57||170.57||170.57||1
1744705790000|2025-04-15 08:29:50|170.52|170.49|170.52|170.39|170.57|170.49|170.52|170.39|29
1744705800000|2025-04-15 08:30:00|170.47|170.49|170.72|170.59|170.72|170.59|170.47|170.49|226
1744705810000|2025-04-15 08:30:10|170.67|170.54|170.62|170.54|170.67|170.54|170.57|170.44|283
1744705820000|2025-04-15 08:30:20|170.67|170.59|170.72|170.59|170.72|170.59|170.67|170.59|35
1744705830000|2025-04-15 08:30:30|170.67|170.64|170.72|170.64|170.77|170.69|170.67|170.64|17
1744705840000|2025-04-15 08:30:40|170.67|170.59|170.62|170.54|170.72|170.59|170.62|170.49|100
1744705850000|2025-04-15 08:30:50|170.57|170.49|170.57|170.49|170.62|170.54|170.57|170.44|5
1744705860000|2025-04-15 08:31:00|170.62|170.54|170.57|170.49|170.62|170.54|170.57|170.49|2
1744705870000|2025-04-15 08:31:10|170.62|170.44|170.57|170.49|170.62|170.49|170.57|170.44|16
1744705880000|2025-04-15 08:31:20|170.62||170.57||170.62||170.57||31
1744705890000|2025-04-15 08:31:30|170.62||170.62||170.62||170.57||25
1744705900000|2025-04-15 08:31:40|170.57|170.44|170.52|170.39|170.57|170.44|170.47|170.39|39
1744705910000|2025-04-15 08:31:50|170.47|170.44|170.62|170.54|170.62|170.54|170.47|170.44|44
1744705920000|2025-04-15 08:32:00|170.57|170.49|170.57|170.44|170.57|170.49|170.52|170.44|4
1744705930000|2025-04-15 08:32:10|170.52|170.49|170.57|170.49|170.57|170.49|170.52|170.44|7
1744705940000|2025-04-15 08:32:20|170.62|170.54|170.62|170.54|170.67|170.54|170.62|170.49|51
1744705950000|2025-04-15 08:32:30|170.57|170.49|170.62|170.54|170.62|170.54|170.57|170.49|11
1744705960000|2025-04-15 08:32:40|170.67|170.49|170.62|170.54|170.67|170.54|170.62|170.49|7
1744705970000|2025-04-15 08:32:50|170.57|170.49|170.62|170.49|170.62|170.54|170.57|170.49|3
1744705980000|2025-04-15 08:33:00|170.57|170.54|170.57|170.49|170.62|170.54|170.57|170.49|1
1744705990000|2025-04-15 08:33:10|170.62|170.54|170.57|170.44|170.62|170.54|170.57|170.44|5
1744706000000|2025-04-15 08:33:20|170.52|170.49|170.52|170.44|170.57|170.49|170.52|170.44|16
1744706010000|2025-04-15 08:33:30|170.57|170.39|170.47|170.39|170.57|170.39|170.47|170.39|99
1744706020000|2025-04-15 08:33:40|170.52|170.34|170.42|170.34|170.52|170.39|170.42|170.34|14
1744706030000|2025-04-15 08:33:50||170.29||170.34||170.34||170.29|2
1744706040000|2025-04-15 08:34:00|||||||||1
1744706050000|2025-04-15 08:34:10|170.47|170.39|170.47|170.39|170.52|170.39|170.47|170.39|7
1744706060000|2025-04-15 08:34:20|170.52|170.44|170.42|170.34|170.52|170.44|170.42|170.29|32
1744706070000|2025-04-15 08:34:30|170.47|170.39|170.47|170.39|170.52|170.39|170.47|170.39|3
1744706090000|2025-04-15 08:34:50|||||||||2
1744706100000|2025-04-15 08:35:00|170.42|170.34|170.47|170.39|170.47|170.39|170.42|170.34|4
1744706110000|2025-04-15 08:35:10|170.52|170.44|170.52|170.39|170.52|170.44|170.47|170.39|7
1744706120000|2025-04-15 08:35:20|170.57|170.44|170.52|170.44|170.57|170.49|170.52|170.39|7
1744706130000|2025-04-15 08:35:30|170.57||170.52||170.57||170.52||16
1744706140000|2025-04-15 08:35:40|170.57|170.34|170.47|170.39|170.57|170.39|170.47|170.34|7
1744706150000|2025-04-15 08:35:50|170.52|170.34|170.52|170.44|170.52|170.44|170.52|170.34|14
1744706160000|2025-04-15 08:36:00|170.57|170.39|170.52|170.44|170.57|170.44|170.47|170.39|11
1744706170000|2025-04-15 08:36:10|170.57|170.49|170.57|170.49|170.62|170.49|170.57|170.49|25
1744706180000|2025-04-15 08:36:20|170.62|170.54|170.62|170.54|170.62|170.54|170.57|170.49|35
1744706190000|2025-04-15 08:36:30|170.57|170.49|170.62|170.49|170.62|170.54|170.57|170.49|124
1744706200000|2025-04-15 08:36:40|170.57||170.62||170.62||170.57||4
1744706210000|2025-04-15 08:36:50|170.67|170.54|170.62|170.54|170.67|170.54|170.62|170.54|1
1744706220000|2025-04-15 08:37:00|170.67|170.59|170.67|170.59|170.67|170.59|170.62|170.59|1
1744706240000|2025-04-15 08:37:20|170.72|170.64|170.72|170.64|170.77|170.64|170.72|170.64|132
1744706250000|2025-04-15 08:37:30|170.77|170.69|170.77|170.69|170.77|170.69|170.72|170.64|2
1744706260000|2025-04-15 08:37:40||170.64||170.69||170.69||170.64|6
1744706270000|2025-04-15 08:37:50|170.72|170.64|170.67|170.59|170.72|170.69|170.67|170.59|2
1744706280000|2025-04-15 08:38:00|170.72||170.72||170.72||170.67||29
1744706290000|2025-04-15 08:38:10|170.67||170.67||170.67||170.67||2
1744706300000|2025-04-15 08:38:20|170.77|170.64|170.82|170.69|170.82|170.69|170.77|170.64|82
1744706310000|2025-04-15 08:38:30|170.77||170.77||170.82||170.77||1
1744706330000|2025-04-15 08:38:50|170.82|170.74|170.87|170.79|170.87|170.79|170.82|170.74|88
1744706340000|2025-04-15 08:39:00|170.82|170.74|170.82|170.74|170.82|170.74|170.82|170.74|5
1744706350000|2025-04-15 08:39:10|170.87|170.79|170.87|170.74|170.87|170.79|170.82|170.74|2
1744706360000|2025-04-15 08:39:20|170.92|170.79|170.87|170.79|170.92|170.79|170.87|170.74|16
1744706370000|2025-04-15 08:39:30|||||||||1
1744706380000|2025-04-15 08:39:40|||||||||43
1744706390000|2025-04-15 08:39:50|||||||||1
1744706400000|2025-04-15 08:40:00|170.92|170.74|170.92|170.84|170.92|170.84|170.92|170.74|80
1744706410000|2025-04-15 08:40:10|170.97|170.89|170.92|170.84|170.97|170.89|170.92|170.84|152
1744706420000|2025-04-15 08:40:20|170.97|170.89|170.92|170.84|170.97|170.89|170.92|170.84|33
1744706430000|2025-04-15 08:40:30|170.87|170.79|170.92|170.84|170.92|170.84|170.87|170.79|54
1744706440000|2025-04-15 08:40:40|170.97|170.89|170.92|170.84|170.97|170.89|170.92|170.84|21
1744706450000|2025-04-15 08:40:50|170.97|170.89|170.97|170.84|170.97|170.89|170.97|170.84|52
1744706460000|2025-04-15 08:41:00|171.02|170.89|170.97|170.89|171.02|170.89|170.97|170.89|6
1744706470000|2025-04-15 08:41:10|170.92|170.84|170.97|170.84|170.97|170.89|170.92|170.84|20
1744706480000|2025-04-15 08:41:20|170.92|170.89|170.97|170.89|170.97|170.89|170.92|170.84|5
1744706490000|2025-04-15 08:41:30|171.02|170.94|171.07|170.99|171.12|170.99|171.02|170.94|237
1744706500000|2025-04-15 08:41:40|171.02|170.94|171.12|171.04|171.12|171.04|171.02|170.94|142
1744706510000|2025-04-15 08:41:50|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|141
1744706520000|2025-04-15 08:42:00|171.12|171.04|171.07|170.94|171.12|171.04|171.07|170.94|224
1744706530000|2025-04-15 08:42:10|171.02|170.99|171.07|170.99|171.07|170.99|171.02|170.94|28
1744706540000|2025-04-15 08:42:20|171.12|170.94|171.17|171.04|171.17|171.04|171.07|170.94|6015
1744706550000|2025-04-15 08:42:30|171.22|171.09|171.17|171.09|171.22|171.09|171.17|171.09|11
1744706560000|2025-04-15 08:42:40|171.22|171.14|171.27|171.19|171.32|171.19|171.17|171.14|130
1744706570000|2025-04-15 08:42:50|171.22|171.14|171.22|171.14|171.27|171.14|171.22|171.14|935
1744706580000|2025-04-15 08:43:00|171.27|171.19|171.27|171.19|171.32|171.19|171.27|171.19|36
1744706590000|2025-04-15 08:43:10|171.32|171.24|171.27|171.19|171.32|171.24|171.27|171.19|234
1744706600000|2025-04-15 08:43:20|171.22|171.14|171.17|171.09|171.27|171.19|171.17|171.09|104
1744706610000|2025-04-15 08:43:30|171.12|171.04|171.12|171.04|171.12|171.09|171.12|171.04|1
1744706620000|2025-04-15 08:43:40|171.17|171.09|171.12|171.04|171.17|171.09|171.12|171.04|70
1744706630000|2025-04-15 08:43:50|||||||||1
1744706640000|2025-04-15 08:44:00|||||||||12050
1744706660000|2025-04-15 08:44:20|171.17|171.09|171.17|171.04|171.17|171.09|171.12|171.04|144
1744706670000|2025-04-15 08:44:30|171.22|171.09|171.22|171.14|171.22|171.14|171.22|171.09|50
1744706680000|2025-04-15 08:44:40|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|114
1744706690000|2025-04-15 08:44:50|171.22||171.17||171.22||171.17||35
1744706700000|2025-04-15 08:45:00|171.12|171.04|171.12|171.04|171.12|171.04|171.12|170.99|3
1744706710000|2025-04-15 08:45:10|171.17|171.09|171.12|171.04|171.17|171.09|171.12|171.04|41
1744706720000|2025-04-15 08:45:20|171.07|170.99|171.07|170.99|171.07|170.99|171.07|170.99|7
1744706730000|2025-04-15 08:45:30|||||||||15
1744706740000|2025-04-15 08:45:40|171.12|171.04|171.12|171.04|171.17|171.04|171.12|171.04|86
1744706750000|2025-04-15 08:45:50|||||||||1
1744706760000|2025-04-15 08:46:00|171.07|170.99|171.07|170.99|171.12|171.04|171.07|170.99|93
1744706770000|2025-04-15 08:46:10|171.12|171.04|171.07|170.99|171.12|171.04|171.07|170.99|73
1744706780000|2025-04-15 08:46:20|||||||||1
1744706790000|2025-04-15 08:46:30|171.12|171.04|171.07|170.99|171.12|171.04|171.07|170.99|78
1744706800000|2025-04-15 08:46:40|171.02|170.94|171.02|170.94|171.02|170.94|171.02|170.94|9
1744706810000|2025-04-15 08:46:50|171.07||171.02||171.07||171.02||105
1744706820000|2025-04-15 08:47:00|171.07|170.99|171.02|170.94|171.07|170.99|171.02|170.94|25
1744706830000|2025-04-15 08:47:10|171.07|170.99|171.07|170.99|171.12|170.99|171.07|170.99|70
1744706840000|2025-04-15 08:47:20|||||||||4
1744706850000|2025-04-15 08:47:30|||||||||9
1744706860000|2025-04-15 08:47:40|171.12|171.04|171.07|170.99|171.12|171.04|171.07|170.99|72
1744706870000|2025-04-15 08:47:50|171.12|171.04|171.12|171.04|171.12|171.04|171.12|171.04|36
1744706880000|2025-04-15 08:48:00|171.17|171.09|171.22|171.14|171.27|171.14|171.17|171.09|109
1744706890000|2025-04-15 08:48:10|171.17|171.09|171.17|171.09|171.17|171.14|171.17|171.04|127
1744706900000|2025-04-15 08:48:20|171.12|171.04|171.12|171.04|171.17|171.09|171.12|171.04|112
1744706910000|2025-04-15 08:48:30|171.17|171.09|171.17|171.04|171.22|171.14|171.12|171.04|25
1744706920000|2025-04-15 08:48:40|171.12||171.17||171.17||171.12||3
1744706930000|2025-04-15 08:48:50|171.12|170.99|171.12|170.99|171.12|171.04|171.12|170.99|6
1744706940000|2025-04-15 08:49:00||171.04||171.04||171.04||170.99|3
1744706950000|2025-04-15 08:49:10|171.17|171.09|171.22|171.14|171.22|171.14|171.17|171.09|23
1744706960000|2025-04-15 08:49:20|171.27|171.09|171.27|171.19|171.32|171.19|171.27|171.09|5
1744706970000|2025-04-15 08:49:30|171.32|171.24|171.32|171.19|171.32|171.24|171.27|171.19|6
1744706980000|2025-04-15 08:49:40||171.24||171.24||171.24||171.19|10
1744706990000|2025-04-15 08:49:50|171.27|171.19|171.32|171.24|171.32|171.24|171.27|171.19|7
1744707000000|2025-04-15 08:50:00|171.37|171.29|171.42|171.29|171.42|171.29|171.32|171.24|102
1744707010000|2025-04-15 08:50:10|171.37||171.37||171.37||171.37||15
1744707020000|2025-04-15 08:50:20|||||||||11
1744707030000|2025-04-15 08:50:30|171.42|171.34|171.42|171.34|171.42|171.34|171.37|171.29|135
1744707040000|2025-04-15 08:50:40|171.32|171.29|171.32|171.19|171.32|171.34|171.32|171.19|16
1744707050000|2025-04-15 08:50:50|171.37|171.24|171.32|171.24|171.37|171.24|171.32|171.24|2
1744707060000|2025-04-15 08:51:00||171.19||171.24||171.24||171.19|6
1744707070000|2025-04-15 08:51:10|171.37|171.19|171.32|171.24|171.37|171.24|171.32|171.19|9
1744707080000|2025-04-15 08:51:20||171.19||171.24||171.24||171.19|13
1744707090000|2025-04-15 08:51:30|171.37|171.29|171.37|171.24|171.37|171.29|171.32|171.24|6
1744707100000|2025-04-15 08:51:40|171.32|171.29|171.37|171.24|171.37|171.29|171.32|171.24|3
1744707110000|2025-04-15 08:51:50||171.29||171.29||171.29||171.24|3
1744707120000|2025-04-15 08:52:00|||||||||1
1744707130000|2025-04-15 08:52:10|171.32|171.24|171.37|171.29|171.37|171.29|171.32|171.24|16
1744707140000|2025-04-15 08:52:20|171.42|171.34|171.47|171.34|171.47|171.34|171.42|171.29|130
1744707150000|2025-04-15 08:52:30|171.42|171.39|171.47|171.34|171.47|171.39|171.42|171.34|3
1744707160000|2025-04-15 08:52:40|171.42||171.47||171.47||171.42||1
1744707170000|2025-04-15 08:52:50|171.42|171.39|171.47|171.39|171.47|171.39|171.42|171.34|14
1744707180000|2025-04-15 08:53:00|||||||||3
1744707190000|2025-04-15 08:53:10|||||||||1
1744707200000|2025-04-15 08:53:20|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|110
1744707210000|2025-04-15 08:53:30|||||||||16
1744707220000|2025-04-15 08:53:40|171.47|171.29|171.37|171.29|171.47|171.29|171.37|171.29|25
1744707230000|2025-04-15 08:53:50|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|9
1744707240000|2025-04-15 08:54:00|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.24|10
1744707250000|2025-04-15 08:54:10|171.42|171.34|171.42|171.29|171.42|171.34|171.42|171.29|40
1744707260000|2025-04-15 08:54:20|171.37|171.34|171.32|171.24|171.37|171.34|171.32|171.24|39
1744707270000|2025-04-15 08:54:30|171.37|171.29|171.37|171.29|171.37|171.29|171.32|171.24|41
1744707280000|2025-04-15 08:54:40|171.42|171.34|171.47|171.39|171.47|171.39|171.37|171.34|15
1744707290000|2025-04-15 08:54:50|171.52|171.44|171.52|171.44|171.52|171.44|171.47|171.39|73
1744707300000|2025-04-15 08:55:00|171.57|171.49|171.57|171.44|171.57|171.49|171.52|171.44|6
1744707310000|2025-04-15 08:55:10|171.52|171.49|171.57|171.49|171.57|171.49|171.52|171.49|1
1744707320000|2025-04-15 08:55:20|171.62|171.54|171.67|171.54|171.67|171.54|171.57|171.54|1
1744707330000|2025-04-15 08:55:30|171.62|171.59|171.67|171.59|171.67|171.59|171.62|171.54|14
1744707340000|2025-04-15 08:55:40|171.72||171.72||171.72||171.72||84
1744707350000|2025-04-15 08:55:50|171.67|171.64|171.67|171.59|171.67|171.64|171.67|171.59|1
1744707360000|2025-04-15 08:56:00|||||||||9
1744707370000|2025-04-15 08:56:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|102
1744707380000|2025-04-15 08:56:20|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|2
1744707390000|2025-04-15 08:56:30|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|1
1744707400000|2025-04-15 08:56:40|171.67||171.67||171.67||171.62||1
1744707410000|2025-04-15 08:56:50||171.59||171.59||171.59||171.59|3
1744707420000|2025-04-15 08:57:00|171.62|171.54|171.62|171.54|171.62|171.59|171.62|171.54|1
1744707430000|2025-04-15 08:57:10|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|19
1744707440000|2025-04-15 08:57:20|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|6
1744707450000|2025-04-15 08:57:30|171.72|171.54|171.67|171.59|171.72|171.59|171.67|171.54|12
1744707460000|2025-04-15 08:57:40|171.72||171.72||171.72||171.72||3
1744707470000|2025-04-15 08:57:50|171.67|171.64|171.72|171.59|171.72|171.64|171.67|171.59|56
1744707480000|2025-04-15 08:58:00||171.64||171.64||171.64||171.59|3
1744707490000|2025-04-15 08:58:10|||||||||1
1744707500000|2025-04-15 08:58:20||171.59||171.59||171.59||171.59|29
1744707510000|2025-04-15 08:58:30|||||||||24
1744707520000|2025-04-15 08:58:40||171.64||171.64||171.64||171.59|28
1744707530000|2025-04-15 08:58:50|||||||||113
1744707540000|2025-04-15 08:59:00||171.59||171.64||171.64||171.59|40
1744707550000|2025-04-15 08:59:10||171.59||171.59||171.59||171.59|8
1744707560000|2025-04-15 08:59:20|||||||||15
1744707570000|2025-04-15 08:59:30||171.64||171.59||171.64||171.59|5
1744707580000|2025-04-15 08:59:40|171.67|171.54|171.67|171.54|171.67|171.54|171.62|171.54|205
1744707590000|2025-04-15 08:59:50|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|1
1744707600000|2025-04-15 09:00:00|171.42|171.29|171.47|171.34|171.52|171.39|171.37|171.24|686
1744707610000|2025-04-15 09:00:10|171.52|171.39|171.52|171.39|171.57|171.44|171.52|171.39|45
1744707620000|2025-04-15 09:00:20||171.44||171.44||171.44||171.44|1
1744707630000|2025-04-15 09:00:30||171.39||171.39||171.39||171.39|0
1744707640000|2025-04-15 09:00:40|||||||||126
1744707660000|2025-04-15 09:01:00|171.47|171.34|171.47|171.39|171.47|171.39|171.47|171.34|4
1744707670000|2025-04-15 09:01:10|171.52|171.34|171.52|171.39|171.52|171.39|171.52|171.34|1
1744707680000|2025-04-15 09:01:20|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.39|6
1744707700000|2025-04-15 09:01:40|171.52||171.57||171.57||171.52||7
1744707710000|2025-04-15 09:01:50|||||||||1
1744707720000|2025-04-15 09:02:00|171.52|171.39|171.52|171.39|171.52|171.39|171.47|171.34|148
1744707740000|2025-04-15 09:02:20|171.47|171.34|171.52|171.39|171.52|171.39|171.47|171.34|2
1744707750000|2025-04-15 09:02:30|||||||||2
1744707760000|2025-04-15 09:02:40|171.47|171.34|171.47|171.34|171.47|171.34|171.47|171.34|1
1744707780000|2025-04-15 09:03:00|171.42|171.29|171.37|171.24|171.42|171.29|171.32|171.19|50
1744707790000|2025-04-15 09:03:10||171.29||171.29||171.29||171.29|1
1744707800000|2025-04-15 09:03:20|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|30
1744707810000|2025-04-15 09:03:30|171.37|171.29|171.42|171.29|171.42|171.29|171.37|171.24|28
1744707820000|2025-04-15 09:03:40|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|32
1744707830000|2025-04-15 09:03:50|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|0
1744707840000|2025-04-15 09:04:00|171.37||171.37||171.42||171.37||13
1744707850000|2025-04-15 09:04:10|171.42||171.42||171.42||171.37||2
1744707870000|2025-04-15 09:04:30|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|120
1744707880000|2025-04-15 09:04:40||171.29||171.29||171.29||171.29|0
1744707890000|2025-04-15 09:04:50||171.24||171.24||171.24||171.24|0
1744707900000|2025-04-15 09:05:00|||||||||1
1744707910000|2025-04-15 09:05:10|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|3
1744707930000|2025-04-15 09:05:30|171.37||171.37||171.37||171.37||1
1744707940000|2025-04-15 09:05:40|171.42|171.24|171.42|171.29|171.42|171.29|171.42|171.24|6
1744707960000|2025-04-15 09:06:00|171.37|171.34|171.37|171.29|171.42|171.34|171.37|171.29|15
1744707970000|2025-04-15 09:06:10|171.42|171.24|171.32|171.19|171.42|171.24|171.32|171.19|8
1744707980000|2025-04-15 09:06:20|171.37|171.24|171.32|171.19|171.37|171.24|171.32|171.19|1
1744708000000|2025-04-15 09:06:40|||||||||1
1744708010000|2025-04-15 09:06:50|171.37|171.24|171.32|171.19|171.37|171.24|171.32|171.19|117
1744708020000|2025-04-15 09:07:00|171.27||171.27||171.27||171.27||1
1744708030000|2025-04-15 09:07:10|||||||||1
1744708050000|2025-04-15 09:07:30|||||||||1
1744708060000|2025-04-15 09:07:40|171.32|171.24|171.32|171.19|171.32|171.24|171.32|171.19|3
1744708070000|2025-04-15 09:07:50|171.27||171.27||171.32||171.27||0
1744708080000|2025-04-15 09:08:00|171.32|171.24|171.32|171.19|171.37|171.24|171.27|171.19|41
1744708090000|2025-04-15 09:08:10||171.24||171.24||171.24||171.19|2
1744708100000|2025-04-15 09:08:20|171.37|171.19|171.32|171.19|171.37|171.19|171.27|171.19|43
1744708110000|2025-04-15 09:08:30||171.24||171.24||171.24||171.19|1
1744708120000|2025-04-15 09:08:40|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.24|70
1744708130000|2025-04-15 09:08:50|171.32|171.24|171.32|171.24|171.32|171.29|171.32|171.24|2
1744708140000|2025-04-15 09:09:00|171.37|171.29|171.37|171.24|171.37|171.29|171.32|171.24|30
1744708150000|2025-04-15 09:09:10||171.29||171.24||171.29||171.24|3
1744708160000|2025-04-15 09:09:20|171.32||171.37||171.37||171.32||0
1744708170000|2025-04-15 09:09:30|171.32||171.32||171.37||171.32||1
1744708180000|2025-04-15 09:09:40|171.37|171.29|171.37|171.24|171.37|171.29|171.32|171.24|138
1744708190000|2025-04-15 09:09:50||171.29||171.29||171.29||171.29|0
1744708200000|2025-04-15 09:10:00|171.32|171.24|171.32|171.24|171.37|171.24|171.32|171.24|1
1744708210000|2025-04-15 09:10:10|||||||||1
1744708220000|2025-04-15 09:10:20|171.37|171.29|171.37|171.24|171.37|171.29|171.32|171.24|17
1744708230000|2025-04-15 09:10:30|171.32||171.32||171.37||171.32||1
1744708240000|2025-04-15 09:10:40|171.27|171.19|171.32|171.24|171.37|171.29|171.27|171.19|36
1744708250000|2025-04-15 09:10:50|171.27|171.19|171.27|171.19|171.32|171.24|171.27|171.19|54
1744708260000|2025-04-15 09:11:00|171.22|171.09|171.17|171.04|171.22|171.09|171.17|171.04|28
1744708270000|2025-04-15 09:11:10|171.12|170.99|171.12|170.99|171.17|171.04|171.12|170.99|29
1744708280000|2025-04-15 09:11:20|171.07|171.04|171.12|170.99|171.12|171.04|171.07|170.99|4
1744708290000|2025-04-15 09:11:30||171.04||171.04||171.04||170.99|1
1744708300000|2025-04-15 09:11:40|171.07|170.99|171.07|170.99|171.12|170.99|171.07|170.99|2
1744708310000|2025-04-15 09:11:50|171.12|171.04|171.12|171.04|171.12|171.04|171.12|171.04|0
1744708320000|2025-04-15 09:12:00|171.17|171.09|171.22|171.09|171.22|171.09|171.12|171.04|24
1744708330000|2025-04-15 09:12:10|171.17|171.14|171.17|171.09|171.17|171.14|171.17|171.09|5
1744708340000|2025-04-15 09:12:20|171.22|171.14|171.17|171.09|171.22|171.14|171.17|171.09|150
1744708350000|2025-04-15 09:12:30|171.12|171.04|171.17|171.04|171.17|171.04|171.12|171.04|5
1744708360000|2025-04-15 09:12:40|171.22|171.09|171.17|171.09|171.22|171.09|171.17|171.09|1
1744708370000|2025-04-15 09:12:50||171.04||171.04||171.04||171.04|13
1744708380000|2025-04-15 09:13:00|171.12|170.99|171.07|170.99|171.12|170.99|171.07|170.99|1
1744708390000|2025-04-15 09:13:10|171.02|170.94|170.97|170.89|171.02|170.94|170.97|170.89|28
1744708400000|2025-04-15 09:13:20|170.92|170.84|170.97|170.84|170.97|170.89|170.92|170.84|50
1744708410000|2025-04-15 09:13:30||170.89||170.89||170.89||170.84|1
1744708420000|2025-04-15 09:13:40|171.02|170.94|171.02|170.94|171.02|170.94|171.02|170.94|2
1744708430000|2025-04-15 09:13:50||170.89||170.89||170.94||170.89|0
1744708440000|2025-04-15 09:14:00||170.94||170.94||170.94||170.89|1
1744708450000|2025-04-15 09:14:10|170.97|170.89|171.02|170.89|171.02|170.94|170.97|170.89|0
1744708460000|2025-04-15 09:14:20||170.94||170.94||170.94||170.94|1
1744708470000|2025-04-15 09:14:30|171.07|170.99|171.07|170.99|171.07|170.99|171.07|170.99|27
1744708480000|2025-04-15 09:14:40|171.12|171.04|171.17|171.04|171.17|171.04|171.12|171.04|3
1744708490000|2025-04-15 09:14:50|171.12||171.12||171.12||171.12||0
1744708500000|2025-04-15 09:15:00|171.17|171.09|171.12|171.04|171.17|171.09|171.12|171.04|22
1744708510000|2025-04-15 09:15:10|171.17|171.09|171.22|171.14|171.22|171.14|171.17|171.09|11
1744708520000|2025-04-15 09:15:20|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|104
1744708530000|2025-04-15 09:15:30|171.22|171.14|171.22|171.14|171.22|171.14|171.22|171.14|22
1744708540000|2025-04-15 09:15:40|171.27||171.22||171.27||171.22||21
1744708550000|2025-04-15 09:15:50|171.27||171.22||171.27||171.22||7
1744708560000|2025-04-15 09:16:00|171.27|171.19|171.17|171.04|171.27|171.19|171.17|171.04|26
1744708580000|2025-04-15 09:16:20|171.12|171.09|171.17|171.04|171.17|171.09|171.12|171.04|5
1744708590000|2025-04-15 09:16:30|171.22|171.09|171.17|171.09|171.22|171.09|171.17|171.09|975
1744708600000|2025-04-15 09:16:40|171.12|171.04|171.17|171.04|171.17|171.09|171.12|171.04|4
1744708610000|2025-04-15 09:16:50||171.09||171.04||171.09||171.04|0
1744708620000|2025-04-15 09:17:00|171.22|171.09|171.22|171.09|171.27|171.14|171.22|171.09|20
1744708630000|2025-04-15 09:17:10|171.27|171.14|171.22|171.14|171.27|171.14|171.22|171.14|0
1744708640000|2025-04-15 09:17:20|171.27||171.22||171.27||171.22||2
1744708650000|2025-04-15 09:17:30|171.27|171.19|171.27|171.19|171.32|171.19|171.27|171.19|3
1744708660000|2025-04-15 09:17:40|171.32||171.27||171.32||171.27||2
1744708670000|2025-04-15 09:17:50|171.32|171.24|171.32|171.19|171.32|171.24|171.27|171.19|2
1744708680000|2025-04-15 09:18:00|171.27|171.24|171.27|171.19|171.32|171.24|171.27|171.19|98
1744708690000|2025-04-15 09:18:10|171.32||171.32||171.32||171.32||0
1744708700000|2025-04-15 09:18:20|171.27||171.27||171.27||171.27||5
1744708710000|2025-04-15 09:18:30|171.32||171.27||171.32||171.27||13
1744708720000|2025-04-15 09:18:40|171.32|171.24|171.27|171.19|171.32|171.24|171.27|171.19|200
1744708730000|2025-04-15 09:18:50|171.32|171.24|171.32|171.24|171.32|171.24|171.27|171.24|5
1744708740000|2025-04-15 09:19:00|171.27|171.19|171.32|171.24|171.37|171.29|171.27|171.19|56
1744708760000|2025-04-15 09:19:20|||||||||1
1744708770000|2025-04-15 09:19:30|||||||||1
1744708780000|2025-04-15 09:19:40|||||||||4
1744708790000|2025-04-15 09:19:50|171.27|171.19|171.27|171.19|171.27|171.24|171.27|171.19|4
1744708800000|2025-04-15 09:20:00|171.22|171.14|171.27|171.14|171.27|171.19|171.22|171.14|16
1744708810000|2025-04-15 09:20:10|171.22|171.09|171.27|171.19|171.27|171.19|171.22|171.09|9
1744708820000|2025-04-15 09:20:20||171.14||171.14||171.14||171.14|1
1744708830000|2025-04-15 09:20:30|171.22|171.19|171.37|171.29|171.37|171.29|171.22|171.14|222
1744708840000|2025-04-15 09:20:40|171.32|171.24|171.27|171.19|171.32|171.24|171.27|171.14|14
1744708850000|2025-04-15 09:20:50|171.32|171.24|171.32|171.19|171.32|171.24|171.27|171.19|19
1744708860000|2025-04-15 09:21:00|171.27|171.24|171.32|171.19|171.32|171.24|171.27|171.19|1
1744708870000|2025-04-15 09:21:10||171.24||171.24||171.24||171.24|0
1744708880000|2025-04-15 09:21:20|171.37|171.29|171.37|171.24|171.37|171.29|171.37|171.24|8
1744708890000|2025-04-15 09:21:30|171.32||171.32||171.32||171.32||2
1744708900000|2025-04-15 09:21:40|171.27|171.19|171.22|171.14|171.27|171.19|171.22|171.14|166
1744708910000|2025-04-15 09:21:50|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.14|48
1744708920000|2025-04-15 09:22:00|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|52
1744708930000|2025-04-15 09:22:10|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|201
1744708940000|2025-04-15 09:22:20|171.22|171.14|171.27|171.14|171.27|171.14|171.22|171.09|40
1744708950000|2025-04-15 09:22:30|171.22||171.27||171.27||171.22||9
1744708960000|2025-04-15 09:22:40||171.19||171.19||171.19||171.19|25
1744708970000|2025-04-15 09:22:50|171.22|171.14|171.22|171.14|171.22|171.14|171.22|171.14|73
1744708980000|2025-04-15 09:23:00|171.27|171.19|171.27|171.19|171.27|171.19|171.22|171.19|20
1744708990000|2025-04-15 09:23:10|171.22|171.09|171.27|171.14|171.27|171.14|171.22|171.09|26
1744709000000|2025-04-15 09:23:20|171.22|171.19|171.27|171.19|171.27|171.19|171.22|171.14|26
1744709010000|2025-04-15 09:23:30|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|34
1744709020000|2025-04-15 09:23:40|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|194
1744709030000|2025-04-15 09:23:50|171.22|171.14|171.22|171.14|171.22|171.14|171.22|171.14|27
1744709040000|2025-04-15 09:24:00|171.27||171.27||171.27||171.22||14
1744709050000|2025-04-15 09:24:10|171.22|171.19|171.27|171.19|171.27|171.19|171.22|171.19|0
1744709060000|2025-04-15 09:24:20|171.22|171.14|171.27|171.19|171.27|171.19|171.22|171.14|9
1744709070000|2025-04-15 09:24:30|171.22|171.14|171.22|171.14|171.27|171.14|171.22|171.14|9
1744709080000|2025-04-15 09:24:40|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|23
1744709090000|2025-04-15 09:24:50|||||||||1
1744709100000|2025-04-15 09:25:00|171.32|171.24|171.32|171.19|171.32|171.24|171.32|171.19|125
1744709110000|2025-04-15 09:25:10|171.27||171.27||171.27||171.27||0
1744709120000|2025-04-15 09:25:20|171.32|171.24|171.27|171.19|171.32|171.24|171.27|171.19|25
1744709130000|2025-04-15 09:25:30|171.22|171.14|171.22|171.09|171.22|171.19|171.22|171.09|1
1744709140000|2025-04-15 09:25:40||171.14||171.14||171.14||171.09|2
1744709150000|2025-04-15 09:25:50|171.27||171.22||171.27||171.22||10
1744709160000|2025-04-15 09:26:00||171.09||171.09||171.09||171.09|3
1744709170000|2025-04-15 09:26:10||171.14||171.09||171.14||171.09|0
1744709180000|2025-04-15 09:26:20|171.27|171.14|171.27|171.19|171.32|171.24|171.27|171.14|24
1744709190000|2025-04-15 09:26:30||171.14||171.19||171.19||171.14|108
1744709200000|2025-04-15 09:26:40||171.14||171.19||171.19||171.14|6
1744709210000|2025-04-15 09:26:50|171.32|171.09|171.22|171.09|171.32|171.09|171.22|171.09|195
1744709220000|2025-04-15 09:27:00||171.14||171.14||171.14||171.09|0
1744709230000|2025-04-15 09:27:10|171.27|171.19|171.22|171.14|171.27|171.19|171.17|171.09|360
1744709240000|2025-04-15 09:27:20|171.17|171.09|171.22|171.14|171.22|171.14|171.17|171.09|36
1744709250000|2025-04-15 09:27:30|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|507
1744709260000|2025-04-15 09:27:40|171.12|171.04|171.12|170.99|171.12|171.04|171.07|170.99|131
1744709270000|2025-04-15 09:27:50|171.07|171.04|171.07|170.99|171.07|171.04|171.07|170.99|0
1744709280000|2025-04-15 09:28:00|||||||||1
1744709290000|2025-04-15 09:28:10|171.12|171.04|171.12|170.99|171.12|171.04|171.12|170.99|13
1744709300000|2025-04-15 09:28:20|171.17|171.04|171.12|171.04|171.17|171.04|171.12|171.04|9
1744709310000|2025-04-15 09:28:30|171.17||171.12||171.17||171.12||1
1744709330000|2025-04-15 09:28:50|||||||||1
1744709340000|2025-04-15 09:29:00|171.17|170.99|171.17|171.04|171.17|171.09|171.17|170.99|27
1744709350000|2025-04-15 09:29:10||171.09||171.04||171.09||171.04|95
1744709360000|2025-04-15 09:29:20|171.22|171.09|171.17|171.09|171.22|171.09|171.17|171.04|6
1744709370000|2025-04-15 09:29:30|||||||||1
1744709380000|2025-04-15 09:29:40|||||||||1
1744709390000|2025-04-15 09:29:50||171.04||171.04||171.04||171.04|16
1744709400000|2025-04-15 09:30:00|171.12|171.09|171.17|171.09|171.22|171.09|171.12|171.04|3
1744709420000|2025-04-15 09:30:20|||||||||1
1744709430000|2025-04-15 09:30:30|171.22|171.14|171.37|171.24|171.37|171.24|171.22|171.14|3
1744709440000|2025-04-15 09:30:40|171.32||171.37||171.37||171.32||5
1744709450000|2025-04-15 09:30:50|171.42|171.29|171.42|171.34|171.47|171.34|171.42|171.29|5
1744709460000|2025-04-15 09:31:00|171.47|171.39|171.47|171.39|171.47|171.39|171.42|171.34|124
1744709470000|2025-04-15 09:31:10|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|42
1744709480000|2025-04-15 09:31:20|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|23
1744709490000|2025-04-15 09:31:30|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|27
1744709500000|2025-04-15 09:31:40|171.47|171.39|171.47|171.39|171.52|171.44|171.47|171.39|1
1744709510000|2025-04-15 09:31:50|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|204
1744709520000|2025-04-15 09:32:00|171.47|171.39|171.47|171.39|171.47|171.39|171.42|171.39|84
1744709530000|2025-04-15 09:32:10|171.52|171.44|171.57|171.44|171.57|171.44|171.52|171.44|71
1744709540000|2025-04-15 09:32:20|171.62|171.49|171.52|171.44|171.62|171.49|171.52|171.44|150
1744709550000|2025-04-15 09:32:30|171.47|171.39|171.47|171.39|171.52|171.39|171.47|171.39|3
1744709560000|2025-04-15 09:32:40|171.52|171.34|171.47|171.39|171.52|171.39|171.47|171.34|134
1744709570000|2025-04-15 09:32:50|171.42|171.34|171.47|171.34|171.47|171.39|171.42|171.34|65
1744709580000|2025-04-15 09:33:00|171.52|171.39|171.47|171.39|171.52|171.39|171.47|171.39|14
1744709590000|2025-04-15 09:33:10|171.52|171.34|171.47|171.39|171.52|171.44|171.47|171.34|281
1744709600000|2025-04-15 09:33:20|171.52|171.44|171.47|171.39|171.52|171.44|171.47|171.39|2
1744709610000|2025-04-15 09:33:30|171.52|171.34|171.47|171.34|171.52|171.34|171.47|171.34|8
1744709620000|2025-04-15 09:33:40|171.42|171.39|171.47|171.34|171.47|171.39|171.42|171.34|8
1744709630000|2025-04-15 09:33:50|171.42|171.39|171.47|171.34|171.47|171.39|171.42|171.34|3
1744709640000|2025-04-15 09:34:00||171.39||171.39||171.39||171.39|20
1744709650000|2025-04-15 09:34:10|171.42|171.34|171.42|171.34|171.47|171.34|171.42|171.34|8
1744709660000|2025-04-15 09:34:20|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|8
1744709670000|2025-04-15 09:34:30|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|1
1744709680000|2025-04-15 09:34:40|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|6
1744709690000|2025-04-15 09:34:50|||||||||2
1744709700000|2025-04-15 09:35:00||171.34||171.39||171.39||171.34|144
1744709710000|2025-04-15 09:35:10|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|11
1744709720000|2025-04-15 09:35:20|171.47||171.47||171.47||171.42||1
1744709730000|2025-04-15 09:35:30|171.42|171.29|171.37|171.24|171.42|171.34|171.37|171.24|6
1744709740000|2025-04-15 09:35:40||171.29||171.29||171.29||171.24|0
1744709750000|2025-04-15 09:35:50|171.42||171.37||171.42||171.37||6
1744709760000|2025-04-15 09:36:00|171.32|171.19|171.27|171.19|171.32|171.19|171.27|171.19|18
1744709770000|2025-04-15 09:36:10|171.22|171.14|171.22|171.14|171.27|171.19|171.22|171.14|0
1744709780000|2025-04-15 09:36:20|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|19
1744709790000|2025-04-15 09:36:30|||||||||1
1744709800000|2025-04-15 09:36:40|||||||||1
1744709810000|2025-04-15 09:36:50|171.22|171.14|171.22|171.14|171.27|171.14|171.22|171.14|9
1744709820000|2025-04-15 09:37:00|171.17|171.09|171.17|171.04|171.22|171.09|171.12|171.04|16
1744709830000|2025-04-15 09:37:10|171.12|171.09|171.17|171.04|171.17|171.09|171.12|171.04|0
1744709840000|2025-04-15 09:37:20||171.09||171.04||171.09||171.04|2
1744709850000|2025-04-15 09:37:30|171.12|170.99|171.07|170.99|171.12|170.99|171.07|170.99|273
1744709860000|2025-04-15 09:37:40|||||||||793
1744709870000|2025-04-15 09:37:50|171.12|171.04|171.12|171.04|171.12|171.04|171.12|170.99|3
1744709880000|2025-04-15 09:38:00||170.99||171.04||171.04||170.99|0
1744709890000|2025-04-15 09:38:10|171.07|170.99|171.12|171.04|171.12|171.04|171.07|170.99|6
1744709900000|2025-04-15 09:38:20|171.07|170.99|171.12|170.99|171.12|171.04|171.07|170.99|1
1744709910000|2025-04-15 09:38:30|171.07|171.04|171.12|171.04|171.12|171.04|171.07|170.99|7
1744709920000|2025-04-15 09:38:40|||||||||2
1744709930000|2025-04-15 09:38:50|||||||||110
1744709950000|2025-04-15 09:39:10|171.07|170.99|171.12|170.99|171.12|170.99|171.07|170.99|9
1744709960000|2025-04-15 09:39:20||171.04||171.04||171.04||171.04|207
1744709970000|2025-04-15 09:39:30|||||||||14
1744709990000|2025-04-15 09:39:50|||||||||1
1744710000000|2025-04-15 09:40:00|||||||||13
1744710010000|2025-04-15 09:40:10|||||||||1
1744710020000|2025-04-15 09:40:20|||||||||37
1744710040000|2025-04-15 09:40:40|||||||||37
1744710050000|2025-04-15 09:40:50|171.22|171.09|171.17|171.09|171.22|171.14|171.17|171.09|186
1744710060000|2025-04-15 09:41:00|171.12|171.04|171.17|171.04|171.17|171.04|171.12|170.99|104
1744710070000|2025-04-15 09:41:10|171.12||171.17||171.17||171.12||0
1744710080000|2025-04-15 09:41:20|171.12|170.99|171.12|171.04|171.12|171.04|171.07|170.99|1
1744710090000|2025-04-15 09:41:30|171.17|170.99|171.12|170.99|171.17|170.99|171.12|170.99|4
1744710100000|2025-04-15 09:41:40||171.04||171.04||171.04||171.04|63
1744710110000|2025-04-15 09:41:50|171.07|170.99|171.07|170.99|171.07|170.99|171.07|170.99|1
1744710120000|2025-04-15 09:42:00|||||||||60
1744710130000|2025-04-15 09:42:10|||||||||1
1744710140000|2025-04-15 09:42:20|171.02|170.94|171.02|170.94|171.07|170.94|171.02|170.94|32
1744710150000|2025-04-15 09:42:30|171.07|170.99|171.07|170.99|171.07|170.99|171.07|170.99|130
1744710170000|2025-04-15 09:42:50|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|129
1744710180000|2025-04-15 09:43:00|171.12|171.04|171.22|171.09|171.22|171.09|171.12|171.04|18
1744710190000|2025-04-15 09:43:10|171.27|171.14|171.27|171.19|171.27|171.19|171.27|171.14|1
1744710200000|2025-04-15 09:43:20|||||||||1
1744710220000|2025-04-15 09:43:40|||||||||7
1744710230000|2025-04-15 09:43:50|||||||||1
1744710240000|2025-04-15 09:44:00||171.14||171.19||171.19||171.14|120
1744710250000|2025-04-15 09:44:10|171.22|171.14|171.22|171.14|171.22|171.14|171.17|171.09|20
1744710260000|2025-04-15 09:44:20|171.17|171.09|171.22|171.09|171.22|171.14|171.17|171.09|11
1744710270000|2025-04-15 09:44:30|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|5
1744710280000|2025-04-15 09:44:40|171.22|171.19|171.22|171.14|171.22|171.19|171.22|171.14|7
1744710300000|2025-04-15 09:45:00|171.27|171.19|171.27|171.14|171.27|171.19|171.22|171.14|7
1744710310000|2025-04-15 09:45:10|171.22|171.19|171.27|171.14|171.27|171.19|171.22|171.14|2
1744710320000|2025-04-15 09:45:20|171.22|171.19|171.27|171.14|171.27|171.19|171.22|171.14|0
1744710330000|2025-04-15 09:45:30|171.22||171.22||171.22||171.22||2
1744710340000|2025-04-15 09:45:40|171.27|171.19|171.27|171.19|171.32|171.19|171.27|171.19|116
1744710350000|2025-04-15 09:45:50|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|21
1744710360000|2025-04-15 09:46:00|||||||||1
1744710370000|2025-04-15 09:46:10|171.37||171.37||171.37||171.37||18
1744710380000|2025-04-15 09:46:20|171.42|171.29|171.42|171.29|171.42|171.34|171.37|171.29|616
1744710390000|2025-04-15 09:46:30||171.34||171.34||171.34||171.29|1
1744710400000|2025-04-15 09:46:40|171.47|171.29|171.37|171.29|171.47|171.29|171.37|171.29|2739
1744710410000|2025-04-15 09:46:50|171.42|171.34|171.47|171.34|171.47|171.34|171.42|171.34|42
1744710420000|2025-04-15 09:47:00|171.42|171.39|171.42|171.34|171.47|171.39|171.42|171.34|20
1744710430000|2025-04-15 09:47:10|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.34|15
1744710440000|2025-04-15 09:47:20|171.42|171.34|171.47|171.34|171.47|171.34|171.42|171.34|2
1744710450000|2025-04-15 09:47:30|171.42|171.29|171.32|171.24|171.42|171.34|171.32|171.24|12
1744710460000|2025-04-15 09:47:40|171.37||171.32||171.37||171.32||5
1744710470000|2025-04-15 09:47:50|171.37|171.29|171.37|171.24|171.37|171.29|171.37|171.24|2
1744710480000|2025-04-15 09:48:00||171.29||171.29||171.29||171.29|1
1744710490000|2025-04-15 09:48:10|171.27|171.24|171.27|171.19|171.27|171.29|171.27|171.19|5
1744710500000|2025-04-15 09:48:20|171.32||171.27||171.32||171.27||10
1744710510000|2025-04-15 09:48:30|171.32||171.27||171.32||171.27||0
1744710520000|2025-04-15 09:48:40|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|5
1744710540000|2025-04-15 09:49:00|171.37||171.32||171.37||171.32||16
1744710550000|2025-04-15 09:49:10|171.37|171.29|171.32|171.24|171.37|171.29|171.32|171.24|28
1744710560000|2025-04-15 09:49:20|171.27|171.19|171.32|171.19|171.32|171.24|171.27|171.19|114
1744710570000|2025-04-15 09:49:30|171.27||171.27||171.27||171.27||0
1744710580000|2025-04-15 09:49:40|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|4
1744710590000|2025-04-15 09:49:50|171.37|171.29|171.32|171.24|171.37|171.29|171.32|171.24|11
1744710600000|2025-04-15 09:50:00||171.19||171.19||171.24||171.19|3
1744710610000|2025-04-15 09:50:10|171.27|171.24|171.37|171.24|171.37|171.24|171.27|171.19|9
1744710620000|2025-04-15 09:50:20|171.32|171.29|171.37|171.29|171.37|171.29|171.32|171.24|2
1744710630000|2025-04-15 09:50:30|171.42||171.37||171.42||171.37||16
1744710640000|2025-04-15 09:50:40|||||||||17
1744710650000|2025-04-15 09:50:50|171.42||171.37||171.42||171.37||13
1744710660000|2025-04-15 09:51:00|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|15
1744710670000|2025-04-15 09:51:10|171.37|171.29|171.37|171.29|171.42|171.29|171.37|171.29|3
1744710680000|2025-04-15 09:51:20|171.32|171.24|171.32|171.24|171.37|171.24|171.32|171.24|2
1744710690000|2025-04-15 09:51:30|171.37|171.29|171.32|171.24|171.37|171.29|171.32|171.24|162
1744710700000|2025-04-15 09:51:40|||||||||1
1744710710000|2025-04-15 09:51:50|171.37||171.32||171.37||171.32||0
1744710720000|2025-04-15 09:52:00|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|4
1744710730000|2025-04-15 09:52:10|171.32||171.27||171.32||171.27||0
1744710740000|2025-04-15 09:52:20|171.22|171.14|171.22|171.14|171.27|171.19|171.22|171.14|8
1744710750000|2025-04-15 09:52:30|171.27|171.19|171.22|171.14|171.27|171.19|171.22|171.14|10
1744710760000|2025-04-15 09:52:40|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|8
1744710780000|2025-04-15 09:53:00|171.32||171.27||171.32||171.27||4
1744710800000|2025-04-15 09:53:20|171.22|171.14|171.22|171.14|171.22|171.14|171.22|171.14|120
1744710810000|2025-04-15 09:53:30|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|1
1744710820000|2025-04-15 09:53:40|171.32||171.27||171.32||171.27||1
1744710830000|2025-04-15 09:53:50|171.22|171.14|171.22|171.14|171.22|171.14|171.22|171.14|5
1744710850000|2025-04-15 09:54:10|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.14|4
1744710860000|2025-04-15 09:54:20|171.32||171.27||171.32||171.27||1
1744710870000|2025-04-15 09:54:30|||||||||1
1744710880000|2025-04-15 09:54:40|||||||||1
1744710890000|2025-04-15 09:54:50|171.32|171.24|171.27|171.19|171.32|171.24|171.27|171.19|144
1744710900000|2025-04-15 09:55:00|171.32|171.24|171.27|171.19|171.32|171.24|171.27|171.19|14
1744710910000|2025-04-15 09:55:10|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|24
1744710920000|2025-04-15 09:55:20|||||||||11
1744710930000|2025-04-15 09:55:30|||||||||62
1744710940000|2025-04-15 09:55:40|||||||||1
1744710950000|2025-04-15 09:55:50|171.27|171.19|171.32|171.19|171.32|171.19|171.27|171.19|3
1744710960000|2025-04-15 09:56:00|171.27|171.24|171.32|171.19|171.32|171.24|171.27|171.19|2
1744710970000|2025-04-15 09:56:10|171.27|171.29|171.37|171.29|171.37|171.29|171.27|171.24|89
1744710980000|2025-04-15 09:56:20||171.24||171.29||171.29||171.24|10
1744710990000|2025-04-15 09:56:30|171.32|171.24|171.37|171.24|171.37|171.29|171.32|171.24|7
1744711000000|2025-04-15 09:56:40||171.29||171.24||171.29||171.24|1
1744711010000|2025-04-15 09:56:50||171.29||171.29||171.29||171.29|0
1744711020000|2025-04-15 09:57:00|171.32|171.24|171.37|171.29|171.42|171.34|171.32|171.24|114
1744711040000|2025-04-15 09:57:20|||||||||1
1744711050000|2025-04-15 09:57:30|||||||||1
1744711060000|2025-04-15 09:57:40|||||||||121
1744711080000|2025-04-15 09:58:00|||||||||1
1744711100000|2025-04-15 09:58:20|||||||||27
1744711110000|2025-04-15 09:58:30|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.19|3
1744711120000|2025-04-15 09:58:40||171.19||171.19||171.24||171.19|0
1744711130000|2025-04-15 09:58:50||171.24||171.24||171.24||171.19|0
1744711140000|2025-04-15 09:59:00|171.27|171.19|171.32|171.24|171.32|171.24|171.27|171.19|24
1744711150000|2025-04-15 09:59:10||171.19||171.24||171.24||171.19|1
1744711170000|2025-04-15 09:59:30|171.27|171.19|171.32|171.24|171.32|171.24|171.27|171.19|4
1744711180000|2025-04-15 09:59:40|||||||||1
1744711190000|2025-04-15 09:59:50|||||||||7
1744711200000|2025-04-15 10:00:00|171.37|171.29|171.37|171.24|171.37|171.29|171.32|171.24|114
1744711210000|2025-04-15 10:00:10|171.32|171.29|171.37|171.29|171.37|171.29|171.32|171.24|1
1744711220000|2025-04-15 10:00:20|171.42|171.34|171.47|171.39|171.47|171.39|171.37|171.34|121
1744711230000|2025-04-15 10:00:30|171.42|171.34|171.47|171.34|171.47|171.39|171.42|171.34|61
1744711240000|2025-04-15 10:00:40|171.42|171.39|171.42|171.34|171.42|171.39|171.42|171.34|1
1744711250000|2025-04-15 10:00:50|171.37|171.29|171.42|171.29|171.42|171.29|171.37|171.29|32
1744711260000|2025-04-15 10:01:00|171.37||171.37||171.42||171.37||0
1744711280000|2025-04-15 10:01:20|171.42|171.34|171.37|171.29|171.42|171.34|171.37|171.29|15
1744711290000|2025-04-15 10:01:30|||||||||1
1744711300000|2025-04-15 10:01:40|||||||||1
1744711310000|2025-04-15 10:01:50|171.42|171.34|171.37|171.29|171.42|171.34|171.37|171.29|33
1744711320000|2025-04-15 10:02:00|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|38
1744711330000|2025-04-15 10:02:10|||||||||3
1744711340000|2025-04-15 10:02:20|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|92
1744711350000|2025-04-15 10:02:30|||||||||1
1744711360000|2025-04-15 10:02:40|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|45
1744711370000|2025-04-15 10:02:50|||||||||20
1744711380000|2025-04-15 10:03:00|||||||||17
1744711390000|2025-04-15 10:03:10|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|154
1744711400000|2025-04-15 10:03:20|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|18
1744711410000|2025-04-15 10:03:30|171.42|171.34|171.47|171.34|171.47|171.34|171.42|171.34|5
1744711420000|2025-04-15 10:03:40|171.42|171.29|171.42|171.29|171.42|171.29|171.37|171.29|20
1744711430000|2025-04-15 10:03:50||171.34||171.34||171.34||171.34|0
1744711440000|2025-04-15 10:04:00|||||||||6
1744711450000|2025-04-15 10:04:10|171.37|171.29|171.42|171.34|171.42|171.34|171.37|171.29|8
1744711460000|2025-04-15 10:04:20|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|314
1744711470000|2025-04-15 10:04:30|||||||||1
1744711490000|2025-04-15 10:04:50|171.52|171.44|171.42|171.34|171.52|171.44|171.42|171.34|23
1744711500000|2025-04-15 10:05:00|171.47||171.42||171.47||171.42||9
1744711510000|2025-04-15 10:05:10|171.37|171.29|171.32|171.24|171.42|171.34|171.32|171.24|142
1744711520000|2025-04-15 10:05:20|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|122
1744711530000|2025-04-15 10:05:30|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.29|2
1744711540000|2025-04-15 10:05:40|171.47|171.39|171.42|171.34|171.47|171.39|171.37|171.29|151
1744711550000|2025-04-15 10:05:50|||||||||1
1744711560000|2025-04-15 10:06:00|||||||||1
1744711570000|2025-04-15 10:06:10|171.47|171.39|171.47|171.39|171.47|171.39|171.42|171.39|3
1744711580000|2025-04-15 10:06:20|171.52|171.44|171.52|171.44|171.52|171.44|171.47|171.44|6
1744711590000|2025-04-15 10:06:30|||||||||3
1744711600000|2025-04-15 10:06:40|||||||||12
1744711610000|2025-04-15 10:06:50|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|3
1744711620000|2025-04-15 10:07:00|||||||||2
1744711630000|2025-04-15 10:07:10|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|29
1744711640000|2025-04-15 10:07:20|||||||||3
1744711650000|2025-04-15 10:07:30|||||||||2
1744711660000|2025-04-15 10:07:40|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.49|0
1744711670000|2025-04-15 10:07:50|||||||||1
1744711680000|2025-04-15 10:08:00|171.62||171.62||171.62||171.62||2
1744711690000|2025-04-15 10:08:10|171.67|171.54|171.67|171.59|171.72|171.59|171.67|171.54|1033
1744711700000|2025-04-15 10:08:20|||||||||2
1744711710000|2025-04-15 10:08:30|||||||||58
1744711720000|2025-04-15 10:08:40|171.72||171.67||171.72||171.67||14
1744711730000|2025-04-15 10:08:50|171.72|171.64|171.72|171.64|171.77|171.64|171.72|171.64|16
1744711740000|2025-04-15 10:09:00||171.59||171.64||171.64||171.59|99
1744711750000|2025-04-15 10:09:10|||||||||5
1744711760000|2025-04-15 10:09:20||171.59||171.59||171.64||171.59|6
1744711770000|2025-04-15 10:09:30|171.67||171.67||171.67||171.67||1
1744711780000|2025-04-15 10:09:40|171.72|171.64|171.72|171.59|171.72|171.64|171.72|171.59|4
1744711790000|2025-04-15 10:09:50||171.64||171.59||171.64||171.59|1
1744711800000|2025-04-15 10:10:00|171.67|171.64|171.72|171.64|171.72|171.64|171.67|171.64|18
1744711810000|2025-04-15 10:10:10|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|38
1744711820000|2025-04-15 10:10:20|171.62|171.54|171.62|171.54|171.62|171.59|171.62|171.54|0
1744711830000|2025-04-15 10:10:30|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.54|2
1744711840000|2025-04-15 10:10:40|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|0
1744711850000|2025-04-15 10:10:50|171.62|171.54|171.67|171.54|171.67|171.54|171.62|171.54|6
1744711860000|2025-04-15 10:11:00|171.62|171.59|171.67|171.59|171.72|171.59|171.62|171.59|24
1744711870000|2025-04-15 10:11:10|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|0
1744711880000|2025-04-15 10:11:20|171.77|171.69|171.77|171.64|171.77|171.69|171.72|171.64|214
1744711890000|2025-04-15 10:11:30|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.69|38
1744711900000|2025-04-15 10:11:40|171.77||171.82||171.82||171.77||0
1744711910000|2025-04-15 10:11:50|171.77||171.77||171.82||171.77||7
1744711920000|2025-04-15 10:12:00|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|16
1744711930000|2025-04-15 10:12:10|||||||||4
1744711940000|2025-04-15 10:12:20|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|6
1744711950000|2025-04-15 10:12:30|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.69|77
1744711960000|2025-04-15 10:12:40||171.64||171.64||171.64||171.64|5
1744711970000|2025-04-15 10:12:50|||||||||1
1744711980000|2025-04-15 10:13:00|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.64|33
1744711990000|2025-04-15 10:13:10|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|23
1744712000000|2025-04-15 10:13:20|171.72|171.69|171.72|171.64|171.77|171.69|171.72|171.64|2
1744712010000|2025-04-15 10:13:30|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.64|2
1744712020000|2025-04-15 10:13:40|171.72|171.64|171.72|171.64|171.77|171.64|171.72|171.64|1
1744712030000|2025-04-15 10:13:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|1
1744712040000|2025-04-15 10:14:00|||||||||2
1744712050000|2025-04-15 10:14:10|||||||||2
1744712060000|2025-04-15 10:14:20|||||||||6
1744712070000|2025-04-15 10:14:30|||||||||1
1744712080000|2025-04-15 10:14:40||171.64||171.69||171.69||171.64|204
1744712090000|2025-04-15 10:14:50||171.64||171.64||171.69||171.64|2
1744712100000|2025-04-15 10:15:00|171.72|171.59|171.67|171.59|171.72|171.59|171.67|171.59|8
1744712110000|2025-04-15 10:15:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.49|27
1744712120000|2025-04-15 10:15:20||171.49||171.54||171.54||171.49|2
1744712130000|2025-04-15 10:15:30|171.67||171.62||171.67||171.62||1
1744712140000|2025-04-15 10:15:40||171.49||171.54||171.54||171.49|32
1744712150000|2025-04-15 10:15:50|||||||||2
1744712160000|2025-04-15 10:16:00|||||||||1
1744712170000|2025-04-15 10:16:10|||||||||1
1744712180000|2025-04-15 10:16:20|||||||||1
1744712200000|2025-04-15 10:16:40|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|15
1744712210000|2025-04-15 10:16:50|||||||||1
1744712220000|2025-04-15 10:17:00|||||||||70
1744712230000|2025-04-15 10:17:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|89
1744712240000|2025-04-15 10:17:20|||||||||1
1744712260000|2025-04-15 10:17:40|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|11
1744712270000|2025-04-15 10:17:50|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|34
1744712280000|2025-04-15 10:18:00|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.49|3
1744712290000|2025-04-15 10:18:10|171.62||171.57||171.62||171.57||19
1744712300000|2025-04-15 10:18:20|171.62||171.57||171.62||171.57||1
1744712320000|2025-04-15 10:18:40||171.44||171.49||171.49||171.44|18
1744712330000|2025-04-15 10:18:50|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|2
1744712340000|2025-04-15 10:19:00|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|1
1744712350000|2025-04-15 10:19:10|171.52|171.44|171.52|171.39|171.52|171.49|171.52|171.39|9
1744712360000|2025-04-15 10:19:20|171.47|171.44|171.52|171.39|171.52|171.44|171.47|171.39|19
1744712370000|2025-04-15 10:19:30|171.47||171.47||171.52||171.47||1
1744712380000|2025-04-15 10:19:40|171.52||171.47||171.52||171.47||11
1744712390000|2025-04-15 10:19:50|171.52||171.47||171.52||171.47||1
1744712400000|2025-04-15 10:20:00|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|3
1744712410000|2025-04-15 10:20:10|171.57||171.57||171.57||171.57||1
1744712420000|2025-04-15 10:20:20|171.52|171.49|171.57|171.49|171.57|171.49|171.52|171.44|3
1744712430000|2025-04-15 10:20:30|171.52|171.39|171.52|171.39|171.52|171.44|171.52|171.39|131
1744712440000|2025-04-15 10:20:40|171.47|171.44|171.52|171.44|171.52|171.44|171.47|171.44|175
1744712450000|2025-04-15 10:20:50|171.62|171.49|171.67|171.59|171.67|171.59|171.57|171.49|190
1744712460000|2025-04-15 10:21:00|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.59|26
1744712470000|2025-04-15 10:21:10|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|32
1744712480000|2025-04-15 10:21:20|||||||||2
1744712500000|2025-04-15 10:21:40|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|22
1744712510000|2025-04-15 10:21:50|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|42
1744712530000|2025-04-15 10:22:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|31
1744712540000|2025-04-15 10:22:20|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|154
1744712550000|2025-04-15 10:22:30|171.67||171.67||171.67||171.67||0
1744712560000|2025-04-15 10:22:40|171.62|171.59|171.62|171.54|171.67|171.59|171.62|171.54|1
1744712570000|2025-04-15 10:22:50||171.49||171.49||171.54||171.49|1
1744712580000|2025-04-15 10:23:00|171.67|171.54|171.67|171.54|171.67|171.54|171.67|171.54|2
1744712590000|2025-04-15 10:23:10|171.72|171.59|171.67|171.59|171.72|171.59|171.67|171.59|6
1744712600000|2025-04-15 10:23:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|1
1744712610000|2025-04-15 10:23:30|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|2
1744712620000|2025-04-15 10:23:40|||||||||1
1744712630000|2025-04-15 10:23:50|171.82||171.77||171.82||171.77||5
1744712640000|2025-04-15 10:24:00|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.69|5
1744712650000|2025-04-15 10:24:10|171.87|171.79|171.92|171.79|171.92|171.84|171.87|171.79|131
1744712660000|2025-04-15 10:24:20|171.87|171.84|171.87|171.79|171.92|171.84|171.87|171.79|14
1744712680000|2025-04-15 10:24:40|||||||||2
1744712690000|2025-04-15 10:24:50|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|26
1744712710000|2025-04-15 10:25:10|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|33
1744712720000|2025-04-15 10:25:20|||||||||1
1744712740000|2025-04-15 10:25:40|||||||||2
1744712750000|2025-04-15 10:25:50|||||||||1
1744712770000|2025-04-15 10:26:10|||||||||1
1744712780000|2025-04-15 10:26:20|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|147
1744712790000|2025-04-15 10:26:30|171.92||171.87||171.92||171.87||8
1744712800000|2025-04-15 10:26:40|||||||||1
1744712810000|2025-04-15 10:26:50|||||||||1
1744712830000|2025-04-15 10:27:10|||||||||75
1744712850000|2025-04-15 10:27:30|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|19
1744712860000|2025-04-15 10:27:40|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|24
1744712870000|2025-04-15 10:27:50|||||||||34
1744712890000|2025-04-15 10:28:10|||||||||1
1744712910000|2025-04-15 10:28:30|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|105
1744712930000|2025-04-15 10:28:50|171.82|171.74|171.82|171.74|171.87|171.79|171.82|171.74|15
1744712940000|2025-04-15 10:29:00|||||||||2
1744712950000|2025-04-15 10:29:10|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|13
1744712960000|2025-04-15 10:29:20||171.69||171.69||171.69||171.69|2
1744712970000|2025-04-15 10:29:30|171.77|171.74|171.82|171.69|171.82|171.74|171.77|171.69|0
1744712980000|2025-04-15 10:29:40|171.77|171.74|171.82|171.69|171.82|171.74|171.77|171.69|1
1744712990000|2025-04-15 10:29:50|171.77||171.82||171.82||171.77||1
1744713000000|2025-04-15 10:30:00|171.87|171.74|171.82|171.74|171.87|171.79|171.82|171.74|44
1744713010000|2025-04-15 10:30:10|171.87|171.84|171.92|171.79|171.92|171.84|171.87|171.79|5
1744713020000|2025-04-15 10:30:20|171.87|171.84|171.87|171.79|171.92|171.84|171.87|171.79|4
1744713030000|2025-04-15 10:30:30|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|3
1744713040000|2025-04-15 10:30:40|||||||||3
1744713060000|2025-04-15 10:31:00|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|24
1744713070000|2025-04-15 10:31:10|||||||||1
1744713090000|2025-04-15 10:31:30|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|138
1744713100000|2025-04-15 10:31:40|||||||||12
1744713110000|2025-04-15 10:31:50|171.92||171.92||171.92||171.92||15
1744713120000|2025-04-15 10:32:00|171.87||171.87||171.87||171.87||2
1744713130000|2025-04-15 10:32:10|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|33
1744713150000|2025-04-15 10:32:30||171.64||171.64||171.64||171.64|2
1744713160000|2025-04-15 10:32:40|171.72||171.72||171.72||171.72||2
1744713170000|2025-04-15 10:32:50|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|3
1744713180000|2025-04-15 10:33:00|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|8
1744713190000|2025-04-15 10:33:10||171.49||171.54||171.54||171.49|0
1744713200000|2025-04-15 10:33:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.54|102
1744713210000|2025-04-15 10:33:30|171.62|171.54|171.62|171.54|171.62|171.59|171.62|171.54|1122
1744713220000|2025-04-15 10:33:40|171.67||171.62||171.67||171.62||1
1744713230000|2025-04-15 10:33:50|171.57|171.49|171.57|171.44|171.57|171.49|171.52|171.44|12
1744713240000|2025-04-15 10:34:00|171.52|171.49|171.57|171.49|171.57|171.49|171.52|171.49|0
1744713250000|2025-04-15 10:34:10|||||||||1
1744713260000|2025-04-15 10:34:20|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|10
1744713270000|2025-04-15 10:34:30|171.57|171.49|171.62|171.49|171.62|171.54|171.57|171.49|8
1744713280000|2025-04-15 10:34:40||171.54||171.54||171.54||171.54|1
1744713290000|2025-04-15 10:34:50||171.49||171.49||171.49||171.49|36
1744713300000|2025-04-15 10:35:00||171.54||171.49||171.54||171.49|1
1744713310000|2025-04-15 10:35:10|171.57||171.57||171.57||171.57||2
1744713330000|2025-04-15 10:35:30|171.62||171.62||171.62||171.57||3
1744713340000|2025-04-15 10:35:40|171.57|171.54|171.62|171.54|171.62|171.54|171.57|171.54|1
1744713350000|2025-04-15 10:35:50|171.67||171.62||171.67||171.62||1
1744713360000|2025-04-15 10:36:00|171.57|171.49|171.62|171.49|171.62|171.54|171.52|171.44|12
1744713370000|2025-04-15 10:36:10|171.57|171.54|171.62|171.54|171.67|171.54|171.57|171.54|5
1744713380000|2025-04-15 10:36:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|1
1744713390000|2025-04-15 10:36:30|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|101
1744713400000|2025-04-15 10:36:40|||||||||1
1744713410000|2025-04-15 10:36:50|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.59|42
1744713420000|2025-04-15 10:37:00|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|10
1744713430000|2025-04-15 10:37:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|7
1744713440000|2025-04-15 10:37:20||171.49||171.49||171.54||171.49|0
1744713450000|2025-04-15 10:37:30|171.57|171.54|171.57|171.49|171.57|171.54|171.57|171.49|3
1744713460000|2025-04-15 10:37:40|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.49|2
1744713470000|2025-04-15 10:37:50|171.67||171.62||171.67||171.62||0
1744713480000|2025-04-15 10:38:00|171.67||171.62||171.67||171.62||1
1744713490000|2025-04-15 10:38:10|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.44|1
1744713500000|2025-04-15 10:38:20|171.52|171.44|171.52|171.39|171.52|171.44|171.52|171.39|1
1744713510000|2025-04-15 10:38:30||171.44||171.39||171.44||171.39|1
1744713520000|2025-04-15 10:38:40||171.44||171.44||171.44||171.44|1
1744713530000|2025-04-15 10:38:50|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.44|29
1744713540000|2025-04-15 10:39:00|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|4
1744713550000|2025-04-15 10:39:10|||||||||4
1744713570000|2025-04-15 10:39:30|||||||||1
1744713580000|2025-04-15 10:39:40|171.62|171.54|171.62|171.49|171.62|171.54|171.57|171.49|165
1744713590000|2025-04-15 10:39:50||171.54||171.54||171.54||171.54|0
1744713600000|2025-04-15 10:40:00|||||||||1
1744713610000|2025-04-15 10:40:10|171.57|171.49|171.62|171.49|171.62|171.49|171.57|171.49|6
1744713620000|2025-04-15 10:40:20|171.57|171.54|171.62|171.49|171.62|171.54|171.57|171.49|0
1744713630000|2025-04-15 10:40:30|171.57|171.54|171.57|171.49|171.62|171.54|171.57|171.49|2
1744713640000|2025-04-15 10:40:40|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|8
1744713650000|2025-04-15 10:40:50|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|0
1744713660000|2025-04-15 10:41:00|171.62||171.57||171.62||171.57||1
1744713670000|2025-04-15 10:41:10|171.62||171.57||171.62||171.57||17
1744713680000|2025-04-15 10:41:20|171.52|171.44|171.52|171.44|171.52|171.44|171.47|171.39|31
1744713690000|2025-04-15 10:41:30|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|101
1744713700000|2025-04-15 10:41:40|||||||||2
1744713710000|2025-04-15 10:41:50|171.57||171.57||171.57||171.57||10
1744713720000|2025-04-15 10:42:00|171.52|171.49|171.57|171.49|171.57|171.49|171.52|171.49|7
1744713730000|2025-04-15 10:42:10|171.62||171.57||171.62||171.57||1
1744713740000|2025-04-15 10:42:20|171.62||171.62||171.62||171.62||0
1744713750000|2025-04-15 10:42:30|171.57||171.62||171.62||171.57||1
1744713760000|2025-04-15 10:42:40|171.67|171.54|171.62|171.54|171.67|171.54|171.62|171.54|1
1744713770000|2025-04-15 10:42:50|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.59|24
1744713780000|2025-04-15 10:43:00|171.72||171.72||171.72||171.67||92
1744713790000|2025-04-15 10:43:10|171.77|171.64|171.77|171.64|171.77|171.64|171.77|171.64|24
1744713800000|2025-04-15 10:43:20|171.72|171.69|171.72|171.64|171.72|171.69|171.72|171.64|1
1744713810000|2025-04-15 10:43:30|||||||||6
1744713820000|2025-04-15 10:43:40|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|9
1744713840000|2025-04-15 10:44:00|||||||||1
1744713850000|2025-04-15 10:44:10|171.62|171.54|171.67|171.54|171.67|171.59|171.62|171.54|14
1744713860000|2025-04-15 10:44:20|171.62|171.49|171.62|171.54|171.62|171.54|171.57|171.49|7
1744713880000|2025-04-15 10:44:40|||||||||1
1744713890000|2025-04-15 10:44:50|||||||||2
1744713900000|2025-04-15 10:45:00|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|157
1744713910000|2025-04-15 10:45:10|||||||||17
1744713920000|2025-04-15 10:45:20|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|17
1744713930000|2025-04-15 10:45:30|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|2
1744713940000|2025-04-15 10:45:40|171.67|171.59|171.72|171.59|171.72|171.64|171.67|171.59|36
1744713950000|2025-04-15 10:45:50|171.67||171.67||171.67||171.67||5
1744713960000|2025-04-15 10:46:00||171.54||171.54||171.59||171.54|35
1744713970000|2025-04-15 10:46:10||171.59||171.59||171.59||171.54|0
1744713980000|2025-04-15 10:46:20|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|5
1744713990000|2025-04-15 10:46:30||171.69||171.69||171.69||171.69|1
1744714000000|2025-04-15 10:46:40|171.82||171.82||171.82||171.82||1
1744714010000|2025-04-15 10:46:50|171.77|171.74|171.77|171.69|171.82|171.74|171.77|171.69|3
1744714020000|2025-04-15 10:47:00||171.64||171.64||171.64||171.64|4
1744714030000|2025-04-15 10:47:10|171.72||171.72||171.77||171.72||2
1744714040000|2025-04-15 10:47:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|120
1744714050000|2025-04-15 10:47:30|171.62|171.54|171.62|171.54|171.67|171.59|171.62|171.54|22
1744714070000|2025-04-15 10:47:50|171.57|171.49|171.57|171.49|171.57|171.54|171.57|171.49|14
1744714080000|2025-04-15 10:48:00|||||||||6
1744714100000|2025-04-15 10:48:20|||||||||1
1744714110000|2025-04-15 10:48:30|||||||||340
1744714130000|2025-04-15 10:48:50|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|36
1744714140000|2025-04-15 10:49:00|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|27
1744714160000|2025-04-15 10:49:20|||||||||2
1744714170000|2025-04-15 10:49:30|||||||||1
1744714180000|2025-04-15 10:49:40||171.54||171.59||171.59||171.54|76
1744714190000|2025-04-15 10:49:50|171.62|171.54|171.62|171.54|171.62|171.59|171.62|171.54|11
1744714200000|2025-04-15 10:50:00|||||||||16
1744714220000|2025-04-15 10:50:20|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|217
1744714230000|2025-04-15 10:50:30|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|30
1744714240000|2025-04-15 10:50:40|171.62|171.54|171.62|171.54|171.62|171.59|171.62|171.54|0
1744714250000|2025-04-15 10:50:50|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|17
1744714260000|2025-04-15 10:51:00|171.62|171.54|171.67|171.54|171.67|171.54|171.62|171.54|111
1744714270000|2025-04-15 10:51:10||171.59||171.59||171.59||171.54|0
1744714280000|2025-04-15 10:51:20|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|3
1744714290000|2025-04-15 10:51:30|171.57|171.54|171.62|171.54|171.62|171.59|171.57|171.49|294
1744714310000|2025-04-15 10:51:50|||||||||1
1744714320000|2025-04-15 10:52:00|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|9
1744714330000|2025-04-15 10:52:10|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|31
1744714340000|2025-04-15 10:52:20|||||||||1
1744714350000|2025-04-15 10:52:30|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|132
1744714360000|2025-04-15 10:52:40|||||||||10
1744714370000|2025-04-15 10:52:50|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|90
1744714380000|2025-04-15 10:53:00|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|119
1744714390000|2025-04-15 10:53:10|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|26
1744714400000|2025-04-15 10:53:20|||||||||2
1744714410000|2025-04-15 10:53:30|||||||||2
1744714420000|2025-04-15 10:53:40|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|43
1744714430000|2025-04-15 10:53:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|17
1744714440000|2025-04-15 10:54:00|||||||||2
1744714460000|2025-04-15 10:54:20|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|41
1744714470000|2025-04-15 10:54:30|||||||||1
1744714480000|2025-04-15 10:54:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|105
1744714490000|2025-04-15 10:54:50|||||||||15
1744714500000|2025-04-15 10:55:00|171.77|171.69|171.82|171.69|171.82|171.74|171.77|171.69|45
1744714510000|2025-04-15 10:55:10|171.77|171.74|171.82|171.69|171.82|171.74|171.77|171.69|2
1744714520000|2025-04-15 10:55:20|171.77||171.77||171.82||171.77||406
1744714530000|2025-04-15 10:55:30|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|426
1744714540000|2025-04-15 10:55:40|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|3
1744714550000|2025-04-15 10:55:50|171.77|171.59|171.77|171.64|171.77|171.64|171.77|171.59|130
1744714560000|2025-04-15 10:56:00||171.69||171.69||171.69||171.69|1
1744714570000|2025-04-15 10:56:10|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|88
1744714580000|2025-04-15 10:56:20|||||||||1
1744714590000|2025-04-15 10:56:30|||||||||1
1744714610000|2025-04-15 10:56:50|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|417
1744714620000|2025-04-15 10:57:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|3
1744714630000|2025-04-15 10:57:10|171.82|171.64|171.82|171.74|171.82|171.74|171.82|171.64|23
1744714640000|2025-04-15 10:57:20|||||||||1
1744714660000|2025-04-15 10:57:40|||||||||1
1744714670000|2025-04-15 10:57:50|||||||||52
1744714680000|2025-04-15 10:58:00|||||||||24
1744714690000|2025-04-15 10:58:10|||||||||1
1744714700000|2025-04-15 10:58:20|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|38
1744714710000|2025-04-15 10:58:30|||||||||1
1744714720000|2025-04-15 10:58:40|||||||||1
1744714730000|2025-04-15 10:58:50|||||||||1
1744714750000|2025-04-15 10:59:10|||||||||9
1744714760000|2025-04-15 10:59:20|171.92||171.87||171.92||171.87||32
1744714770000|2025-04-15 10:59:30|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.79|31
1744714780000|2025-04-15 10:59:40|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.74|157
1744714790000|2025-04-15 10:59:50|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|6
1744714800000|2025-04-15 11:00:00|171.82|171.74|171.92|171.84|171.92|171.84|171.82|171.74|53
1744714810000|2025-04-15 11:00:10|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|0
1744714820000|2025-04-15 11:00:20|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|19
1744714830000|2025-04-15 11:00:30|||||||||25
1744714840000|2025-04-15 11:00:40|||||||||43
1744714850000|2025-04-15 11:00:50||171.79||171.79||171.84||171.79|12
1744714860000|2025-04-15 11:01:00|171.87|171.74|171.72|171.59|171.87|171.74|171.67|171.59|77
1744714870000|2025-04-15 11:01:10|171.67|171.64|171.77|171.69|171.77|171.69|171.67|171.64|27
1744714880000|2025-04-15 11:01:20|171.82|171.74|171.82|171.69|171.82|171.74|171.82|171.69|2
1744714890000|2025-04-15 11:01:30||171.74||171.74||171.74||171.74|136
1744714900000|2025-04-15 11:01:40|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|108
1744714910000|2025-04-15 11:01:50|||||||||1
1744714920000|2025-04-15 11:02:00|171.82||171.77||171.82||171.77||11
1744714930000|2025-04-15 11:02:10|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|15
1744714940000|2025-04-15 11:02:20|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|3
1744714950000|2025-04-15 11:02:30||171.64||171.64||171.64||171.64|2
1744714960000|2025-04-15 11:02:40||171.69||171.69||171.69||171.64|1
1744714970000|2025-04-15 11:02:50|||||||||1
1744714980000|2025-04-15 11:03:00|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|3
1744714990000|2025-04-15 11:03:10||171.69||171.69||171.74||171.69|2
1744715000000|2025-04-15 11:03:20||171.74||171.74||171.74||171.74|1
1744715010000|2025-04-15 11:03:30|171.87||171.82||171.87||171.82||1
1744715020000|2025-04-15 11:03:40|171.87|171.79|171.87|171.74|171.87|171.79|171.82|171.74|6
1744715030000|2025-04-15 11:03:50|171.82||171.82||171.87||171.82||1
1744715040000|2025-04-15 11:04:00|171.87|171.69|171.87|171.74|171.87|171.74|171.87|171.69|34
1744715050000|2025-04-15 11:04:10|171.82|171.79|171.87|171.79|171.87|171.79|171.82|171.79|73
1744715060000|2025-04-15 11:04:20|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|127
1744715080000|2025-04-15 11:04:40|171.87||171.87||171.87||171.87||4
1744715090000|2025-04-15 11:04:50|171.82||171.87||171.87||171.82||4
1744715100000|2025-04-15 11:05:00|171.82|171.79|171.82|171.74|171.82|171.79|171.82|171.74|4
1744715110000|2025-04-15 11:05:10|||||||||2
1744715130000|2025-04-15 11:05:30|171.77|171.69|171.77|171.69|171.82|171.74|171.77|171.69|4
1744715140000|2025-04-15 11:05:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|12
1744715150000|2025-04-15 11:05:50|||||||||4
1744715160000|2025-04-15 11:06:00|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|44
1744715170000|2025-04-15 11:06:10|171.72|171.64|171.72|171.64|171.77|171.64|171.72|171.59|10
1744715180000|2025-04-15 11:06:20|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|2
1744715190000|2025-04-15 11:06:30|||||||||1
1744715200000|2025-04-15 11:06:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|1
1744715210000|2025-04-15 11:06:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|76
1744715220000|2025-04-15 11:07:00|||||||||1
1744715230000|2025-04-15 11:07:10|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|54
1744715240000|2025-04-15 11:07:20|171.97|171.79|171.87|171.79|171.97|171.79|171.87|171.79|310
1744715250000|2025-04-15 11:07:30|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|104
1744715260000|2025-04-15 11:07:40|||||||||12
1744715270000|2025-04-15 11:07:50|||||||||3
1744715280000|2025-04-15 11:08:00|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|146
1744715290000|2025-04-15 11:08:10|171.97|171.89|172.02|171.89|172.02|171.89|171.97|171.84|82
1744715300000|2025-04-15 11:08:20|171.97|171.94|172.02|171.94|172.02|171.94|171.97|171.94|17
1744715310000|2025-04-15 11:08:30|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.84|60
1744715320000|2025-04-15 11:08:40|||||||||1
1744715330000|2025-04-15 11:08:50|||||||||1
1744715340000|2025-04-15 11:09:00|||||||||9
1744715350000|2025-04-15 11:09:10|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.89|235
1744715360000|2025-04-15 11:09:20|172.02||172.02||172.02||172.02||27
1744715370000|2025-04-15 11:09:30|171.97||171.97||172.02||171.97||0
1744715380000|2025-04-15 11:09:40|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|1
1744715390000|2025-04-15 11:09:50|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|127
1744715410000|2025-04-15 11:10:10|||||||||1
1744715420000|2025-04-15 11:10:20|||||||||2
1744715440000|2025-04-15 11:10:40|||||||||1
1744715460000|2025-04-15 11:11:00|171.92|171.84|171.92|171.84|171.97|171.84|171.92|171.84|28
1744715470000|2025-04-15 11:11:10|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|26
1744715480000|2025-04-15 11:11:20|||||||||62
1744715490000|2025-04-15 11:11:30|172.02|171.84|171.97|171.89|172.02|171.89|171.97|171.84|41
1744715500000|2025-04-15 11:11:40|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|4
1744715510000|2025-04-15 11:11:50|||||||||1
1744715530000|2025-04-15 11:12:10|||||||||1
1744715540000|2025-04-15 11:12:20|172.07||172.07||172.07||172.07||83
1744715550000|2025-04-15 11:12:30|172.02||172.02||172.02||172.02||1
1744715560000|2025-04-15 11:12:40|171.97|171.89|171.97|171.89|172.02|171.94|171.97|171.89|123
1744715570000|2025-04-15 11:12:50||171.84||171.84||171.84||171.84|4
1744715580000|2025-04-15 11:13:00|171.92|171.89|171.97|171.89|171.97|171.89|171.92|171.89|96
1744715590000|2025-04-15 11:13:10|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|46
1744715600000|2025-04-15 11:13:20||171.79||171.84||171.84||171.79|13
1744715610000|2025-04-15 11:13:30|||||||||1
1744715620000|2025-04-15 11:13:40|||||||||1
1744715630000|2025-04-15 11:13:50|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|41
1744715640000|2025-04-15 11:14:00|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.89|0
1744715650000|2025-04-15 11:14:10|171.97|171.89|172.02|171.89|172.02|171.89|171.97|171.89|8
1744715660000|2025-04-15 11:14:20|171.97||172.02||172.02||171.97||20
1744715670000|2025-04-15 11:14:30|171.97||171.97||171.97||171.97||0
1744715680000|2025-04-15 11:14:40|||||||||3
1744715700000|2025-04-15 11:15:00|||||||||12
1744715710000|2025-04-15 11:15:10|172.02||171.97||172.02||171.97||1
1744715730000|2025-04-15 11:15:30|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|20
1744715740000|2025-04-15 11:15:40|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|139
1744715750000|2025-04-15 11:15:50|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|25
1744715760000|2025-04-15 11:16:00|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|17
1744715770000|2025-04-15 11:16:10|172.02||172.02||172.02||172.02||3
1744715780000|2025-04-15 11:16:20||171.94||171.94||171.94||171.94|0
1744715790000|2025-04-15 11:16:30|171.97|171.89|171.92|171.84|172.02|171.94|171.92|171.84|53
1744715800000|2025-04-15 11:16:40||171.79||171.79||171.79||171.79|76
1744715810000|2025-04-15 11:16:50||171.84||171.84||171.84||171.79|50
1744715820000|2025-04-15 11:17:00|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|21
1744715830000|2025-04-15 11:17:10|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|31
1744715840000|2025-04-15 11:17:20|171.87|171.79|171.87|171.74|171.87|171.79|171.87|171.74|9
1744715850000|2025-04-15 11:17:30||171.79||171.79||171.79||171.79|50
1744715860000|2025-04-15 11:17:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|25
1744715880000|2025-04-15 11:18:00|||||||||62
1744715890000|2025-04-15 11:18:10|||||||||1
1744715910000|2025-04-15 11:18:30|||||||||33
1744715920000|2025-04-15 11:18:40|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|79
1744715930000|2025-04-15 11:18:50|||||||||15
1744715940000|2025-04-15 11:19:00|||||||||1
1744715950000|2025-04-15 11:19:10|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|106
1744715970000|2025-04-15 11:19:30|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|8
1744715980000|2025-04-15 11:19:40||171.64||171.69||171.69||171.64|14
1744715990000|2025-04-15 11:19:50||171.64||171.69||171.69||171.64|0
1744716000000|2025-04-15 11:20:00|171.72|171.64|171.72|171.64|171.77|171.64|171.72|171.64|6
1744716010000|2025-04-15 11:20:10|171.77|171.69|171.77|171.64|171.77|171.69|171.72|171.64|7
1744716030000|2025-04-15 11:20:30||171.69||171.69||171.69||171.64|1
1744716040000|2025-04-15 11:20:40|171.72|171.64|171.77|171.64|171.77|171.69|171.72|171.64|52
1744716050000|2025-04-15 11:20:50|171.72||171.72||171.72||171.72||1
1744716060000|2025-04-15 11:21:00||171.59||171.64||171.64||171.59|122
1744716070000|2025-04-15 11:21:10|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|1
1744716080000|2025-04-15 11:21:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|3
1744716090000|2025-04-15 11:21:30|||||||||1
1744716100000|2025-04-15 11:21:40||171.59||171.59||171.64||171.59|1442
1744716110000|2025-04-15 11:21:50||171.64||171.64||171.64||171.59|0
1744716120000|2025-04-15 11:22:00||171.59||171.64||171.64||171.59|1
1744716130000|2025-04-15 11:22:10||171.59||171.59||171.59||171.59|2
1744716140000|2025-04-15 11:22:20||171.64||171.64||171.64||171.59|5
1744716150000|2025-04-15 11:22:30|171.67|171.59|171.72|171.59|171.72|171.59|171.67|171.59|1
1744716160000|2025-04-15 11:22:40||171.64||171.64||171.64||171.64|1
1744716170000|2025-04-15 11:22:50|171.77||171.77||171.77||171.72||1
1744716180000|2025-04-15 11:23:00|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.64|1
1744716190000|2025-04-15 11:23:10|||||||||1
1744716200000|2025-04-15 11:23:20|||||||||1
1744716210000|2025-04-15 11:23:30|171.82|171.74|171.82|171.69|171.82|171.74|171.77|171.69|50
1744716220000|2025-04-15 11:23:40|171.77||171.77||171.77||171.77||1
1744716240000|2025-04-15 11:24:00|||||||||1
1744716250000|2025-04-15 11:24:10|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|25
1744716270000|2025-04-15 11:24:30|||||||||14
1744716280000|2025-04-15 11:24:40|171.87|171.79|171.92|171.79|171.92|171.84|171.87|171.79|72
1744716290000|2025-04-15 11:24:50|171.87||171.87||171.92||171.87||113
1744716300000|2025-04-15 11:25:00|||||||||1
1744716310000|2025-04-15 11:25:10|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|41
1744716330000|2025-04-15 11:25:30|||||||||2
1744716340000|2025-04-15 11:25:40|171.87|171.79|171.92|171.79|171.92|171.79|171.87|171.79|5
1744716350000|2025-04-15 11:25:50|171.87|171.84|171.92|171.84|171.92|171.84|171.87|171.84|0
1744716360000|2025-04-15 11:26:00|||||||||1
1744716370000|2025-04-15 11:26:10|||||||||2
1744716380000|2025-04-15 11:26:20|||||||||32
1744716390000|2025-04-15 11:26:30|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|33
1744716400000|2025-04-15 11:26:40|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|85
1744716410000|2025-04-15 11:26:50|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|32
1744716420000|2025-04-15 11:27:00|||||||||3
1744716430000|2025-04-15 11:27:10|||||||||1
1744716440000|2025-04-15 11:27:20|||||||||2
1744716450000|2025-04-15 11:27:30|172.02|171.94|172.07|171.99|172.12|171.99|172.02|171.94|91
1744716460000|2025-04-15 11:27:40|172.12|172.04|172.12|172.04|172.17|172.04|172.12|172.04|16
1744716470000|2025-04-15 11:27:50|172.17||172.12||172.17||172.12||0
1744716480000|2025-04-15 11:28:00|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|53
1744716490000|2025-04-15 11:28:10|172.22||172.17||172.22||172.17||1
1744716500000|2025-04-15 11:28:20|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|27
1744716510000|2025-04-15 11:28:30|172.22|172.14|172.22|172.14|172.22|172.14|172.17|172.09|9
1744716520000|2025-04-15 11:28:40|172.17|172.09|172.17|172.09|172.22|172.09|172.17|172.09|7
1744716530000|2025-04-15 11:28:50||172.04||172.04||172.04||172.04|40
1744716540000|2025-04-15 11:29:00|172.12||172.12||172.12||172.12||2
1744716550000|2025-04-15 11:29:10|||||||||2
1744716570000|2025-04-15 11:29:30|||||||||1
1744716580000|2025-04-15 11:29:40|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|15
1744716590000|2025-04-15 11:29:50|||||||||51
1744716600000|2025-04-15 11:30:00|172.17||172.12||172.17||172.12||27
1744716610000|2025-04-15 11:30:10|172.07|171.99|172.07|171.99|172.07|172.04|172.07|171.99|62
1744716630000|2025-04-15 11:30:30|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|6
1744716640000|2025-04-15 11:30:40|||||||||1
1744716650000|2025-04-15 11:30:50|||||||||1
1744716660000|2025-04-15 11:31:00|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|16
1744716670000|2025-04-15 11:31:10|172.12|172.04|172.12|172.04|172.17|172.04|172.12|172.04|26
1744716680000|2025-04-15 11:31:20|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.94|356
1744716690000|2025-04-15 11:31:30|||||||||1
1744716700000|2025-04-15 11:31:40||171.94||171.94||171.99||171.94|8
1744716710000|2025-04-15 11:31:50||171.99||171.99||171.99||171.99|1
1744716720000|2025-04-15 11:32:00|172.02|171.94|172.07|171.99|172.07|171.99|172.02|171.94|5
1744716730000|2025-04-15 11:32:10|||||||||1
1744716740000|2025-04-15 11:32:20|172.12||172.07||172.12||172.07||13
1744716750000|2025-04-15 11:32:30|172.12|172.04|172.12|172.04|172.12|172.04|172.07|172.04|6
1744716770000|2025-04-15 11:32:50|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|18
1744716780000|2025-04-15 11:33:00|172.12|172.04|172.17|172.04|172.17|172.04|172.12|172.04|142
1744716790000|2025-04-15 11:33:10|172.12||172.12||172.12||172.12||0
1744716800000|2025-04-15 11:33:20|||||||||1
1744716810000|2025-04-15 11:33:30|||||||||1
1744716820000|2025-04-15 11:33:40|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|10
1744716830000|2025-04-15 11:33:50|||||||||2
1744716840000|2025-04-15 11:34:00|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|84
1744716850000|2025-04-15 11:34:10|||||||||6
1744716860000|2025-04-15 11:34:20|172.12|172.04|172.12|172.04|172.12|172.09|172.12|172.04|94
1744716870000|2025-04-15 11:34:30|||||||||1
1744716880000|2025-04-15 11:34:40|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|126
1744716890000|2025-04-15 11:34:50|172.17||172.12||172.17||172.12||4
1744716900000|2025-04-15 11:35:00|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|2
1744716910000|2025-04-15 11:35:10|172.07|171.99|172.12|172.04|172.12|172.04|172.07|171.99|147
1744716920000|2025-04-15 11:35:20||171.99||172.04||172.04||171.99|1
1744716930000|2025-04-15 11:35:30|||||||||1
1744716940000|2025-04-15 11:35:40|172.07|171.99|172.07|171.99|172.07|172.04|172.07|171.99|0
1744716950000|2025-04-15 11:35:50|||||||||1
1744716960000|2025-04-15 11:36:00|172.02|171.94|172.02|171.89|172.02|171.94|172.02|171.89|21
1744716970000|2025-04-15 11:36:10|171.97|171.94|172.02|171.89|172.02|171.94|171.97|171.89|5
1744716980000|2025-04-15 11:36:20|171.97|171.94|172.02|171.89|172.02|171.94|171.97|171.89|1
1744716990000|2025-04-15 11:36:30|171.97||171.97||171.97||171.97||1
1744717000000|2025-04-15 11:36:40|172.02|171.84|171.92|171.84|172.02|171.84|171.92|171.84|25
1744717010000|2025-04-15 11:36:50|171.97|171.89|172.07|171.94|172.07|171.94|171.97|171.89|262
1744717020000|2025-04-15 11:37:00|172.02|171.99|171.97|171.84|172.02|171.99|171.92|171.84|16
1744717030000|2025-04-15 11:37:10|171.92|171.89|171.97|171.84|171.97|171.89|171.92|171.84|28
1744717040000|2025-04-15 11:37:20|171.92||171.92||171.92||171.92||1
1744717050000|2025-04-15 11:37:30|171.97|171.79|171.97|171.84|171.97|171.84|171.97|171.79|102
1744717060000|2025-04-15 11:37:40|171.92|171.89|171.92|171.84|171.97|171.89|171.92|171.84|0
1744717070000|2025-04-15 11:37:50|171.97||171.92||171.97||171.92||1
1744717080000|2025-04-15 11:38:00|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|5
1744717090000|2025-04-15 11:38:10|171.97||171.97||171.97||171.92||1
1744717100000|2025-04-15 11:38:20|171.92|171.89|171.97|171.89|171.97|171.89|171.92|171.89|1
1744717110000|2025-04-15 11:38:30|||||||||2
1744717130000|2025-04-15 11:38:50|171.92|171.84|171.97|171.84|171.97|171.89|171.92|171.84|51
1744717140000|2025-04-15 11:39:00|171.92|171.89|171.82|171.74|171.92|171.89|171.82|171.74|30
1744717150000|2025-04-15 11:39:10|171.87||171.87||171.87||171.87||23
1744717160000|2025-04-15 11:39:20|171.82|171.79|171.87|171.79|171.87|171.79|171.82|171.74|3
1744717170000|2025-04-15 11:39:30|||||||||2
1744717180000|2025-04-15 11:39:40|171.92||171.87||171.92||171.87||11
1744717190000|2025-04-15 11:39:50|||||||||1
1744717200000|2025-04-15 11:40:00|||||||||3
1744717210000|2025-04-15 11:40:10||171.74||171.74||171.74||171.74|5
1744717220000|2025-04-15 11:40:20|171.82|171.79|171.87|171.74|171.87|171.79|171.82|171.74|15
1744717230000|2025-04-15 11:40:30|171.92|171.79|171.97|171.84|171.97|171.89|171.92|171.79|110
1744717240000|2025-04-15 11:40:40|171.92|171.89|171.92|171.84|171.92|171.89|171.92|171.84|3
1744717250000|2025-04-15 11:40:50|171.97||171.92||171.97||171.92||8
1744717260000|2025-04-15 11:41:00|171.97||171.97||171.97||171.97||3
1744717270000|2025-04-15 11:41:10|171.92|171.79|171.92|171.79|171.97|171.79|171.87|171.79|2
1744717280000|2025-04-15 11:41:20|171.87||171.87||171.92||171.87||0
1744717290000|2025-04-15 11:41:30|||||||||3
1744717300000|2025-04-15 11:41:40|171.82|171.74|171.82|171.69|171.82|171.74|171.82|171.69|12
1744717310000|2025-04-15 11:41:50|171.87|171.74|171.82|171.74|171.87|171.74|171.82|171.74|2161
1744717320000|2025-04-15 11:42:00|171.87||171.82||171.87||171.82||1
1744717330000|2025-04-15 11:42:10|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|5
1744717340000|2025-04-15 11:42:20|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.69|8
1744717350000|2025-04-15 11:42:30||171.74||171.74||171.74||171.69|0
1744717360000|2025-04-15 11:42:40|171.77|171.69|171.77|171.69|171.82|171.74|171.77|171.69|41
1744717370000|2025-04-15 11:42:50|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|23
1744717380000|2025-04-15 11:43:00|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|3
1744717390000|2025-04-15 11:43:10|171.77|171.69|171.82|171.69|171.82|171.69|171.72|171.69|4
1744717400000|2025-04-15 11:43:20|171.77|171.74|171.82|171.74|171.82|171.74|171.77|171.74|1
1744717410000|2025-04-15 11:43:30|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|82
1744717420000|2025-04-15 11:43:40|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|15
1744717430000|2025-04-15 11:43:50|171.67|171.59|171.72|171.59|171.72|171.59|171.67|171.59|12
1744717440000|2025-04-15 11:44:00|171.67|171.54|171.67|171.54|171.67|171.54|171.67|171.54|1
1744717450000|2025-04-15 11:44:10|171.62||171.62||171.62||171.62||1
1744717460000|2025-04-15 11:44:20|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|3
1744717470000|2025-04-15 11:44:30|171.62|171.54|171.62|171.49|171.62|171.54|171.57|171.49|13
1744717480000|2025-04-15 11:44:40||171.54||171.54||171.54||171.54|1
1744717490000|2025-04-15 11:44:50|||||||||1
1744717500000|2025-04-15 11:45:00|171.67|171.59|171.72|171.59|171.72|171.59|171.67|171.59|10
1744717510000|2025-04-15 11:45:10|171.77|171.64|171.72|171.59|171.77|171.64|171.67|171.59|70
1744717520000|2025-04-15 11:45:20|171.67||171.67||171.72||171.67||2
1744717530000|2025-04-15 11:45:30|171.72||171.72||171.72||171.72||0
1744717540000|2025-04-15 11:45:40|171.67|171.64|171.72|171.64|171.72|171.64|171.67|171.59|42
1744717550000|2025-04-15 11:45:50|171.67|171.59|171.67|171.59|171.72|171.59|171.67|171.59|5
1744717560000|2025-04-15 11:46:00|171.62|171.54|171.67|171.54|171.67|171.59|171.62|171.54|13
1744717570000|2025-04-15 11:46:10|171.62|171.49|171.62|171.49|171.67|171.54|171.57|171.49|12
1744717580000|2025-04-15 11:46:20|171.57|171.44|171.52|171.44|171.62|171.44|171.52|171.44|8
1744717590000|2025-04-15 11:46:30|171.57||171.52||171.57||171.52||8
1744717600000|2025-04-15 11:46:40|||||||||48
1744717610000|2025-04-15 11:46:50|171.47|171.39|171.57|171.44|171.57|171.49|171.47|171.39|6
1744717620000|2025-04-15 11:47:00|171.52|171.49|171.57|171.49|171.57|171.49|171.52|171.44|0
1744717630000|2025-04-15 11:47:10|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.39|71
1744717640000|2025-04-15 11:47:20|171.57||171.57||171.57||171.57||13
1744717650000|2025-04-15 11:47:30||171.49||171.49||171.49||171.49|0
1744717660000|2025-04-15 11:47:40|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|34
1744717670000|2025-04-15 11:47:50|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|1
1744717680000|2025-04-15 11:48:00|171.52|171.44|171.52|171.44|171.57|171.49|171.52|171.44|7
1744717690000|2025-04-15 11:48:10|||||||||1
1744717700000|2025-04-15 11:48:20|171.57||171.57||171.57||171.57||3
1744717710000|2025-04-15 11:48:30||171.49||171.49||171.49||171.49|1
1744717720000|2025-04-15 11:48:40|||||||||1
1744717730000|2025-04-15 11:48:50|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|51
1744717750000|2025-04-15 11:49:10|||||||||1
1744717760000|2025-04-15 11:49:20|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|125
1744717770000|2025-04-15 11:49:30|171.57|171.49|171.62|171.49|171.62|171.54|171.57|171.49|2
1744717780000|2025-04-15 11:49:40|171.57||171.57||171.62||171.57||0
1744717790000|2025-04-15 11:49:50|||||||||1
1744717810000|2025-04-15 11:50:10||171.44||171.44||171.49||171.44|40
1744717820000|2025-04-15 11:50:20|171.52|171.49|171.52|171.44|171.52|171.49|171.52|171.44|1
1744717830000|2025-04-15 11:50:30|||||||||11
1744717840000|2025-04-15 11:50:40|171.47|171.39|171.47|171.39|171.52|171.44|171.47|171.39|1
1744717850000|2025-04-15 11:50:50||171.34||171.39||171.39||171.34|134
1744717860000|2025-04-15 11:51:00|171.42|171.34|171.42|171.34|171.42|171.34|171.37|171.29|34
1744717870000|2025-04-15 11:51:10|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|2
1744717880000|2025-04-15 11:51:20|171.42|171.34|171.42|171.29|171.42|171.34|171.37|171.29|174
1744717890000|2025-04-15 11:51:30|171.37|171.34|171.42|171.34|171.42|171.34|171.37|171.29|0
1744717900000|2025-04-15 11:51:40|171.37|171.29|171.42|171.29|171.42|171.29|171.37|171.29|7
1744717910000|2025-04-15 11:51:50|171.47|171.34|171.42|171.34|171.47|171.39|171.42|171.34|10
1744717920000|2025-04-15 11:52:00|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.34|6
1744717930000|2025-04-15 11:52:10|||||||||22
1744717940000|2025-04-15 11:52:20|||||||||2
1744717960000|2025-04-15 11:52:40||171.34||171.39||171.39||171.34|26
1744717970000|2025-04-15 11:52:50|171.42|171.34|171.47|171.34|171.47|171.39|171.42|171.34|3
1744717980000|2025-04-15 11:53:00|171.42|171.39|171.47|171.34|171.47|171.39|171.42|171.34|1
1744717990000|2025-04-15 11:53:10|171.42|171.39|171.47|171.34|171.47|171.39|171.42|171.34|4
1744718000000|2025-04-15 11:53:20||171.39||171.34||171.39||171.34|2
1744718010000|2025-04-15 11:53:30|171.42|171.39|171.47|171.34|171.47|171.39|171.42|171.34|3
1744718020000|2025-04-15 11:53:40|171.42||171.42||171.47||171.42||1
1744718030000|2025-04-15 11:53:50|171.47|171.39|171.47|171.39|171.47|171.39|171.42|171.39|2
1744718040000|2025-04-15 11:54:00|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|11
1744718050000|2025-04-15 11:54:10|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.54|3
1744718060000|2025-04-15 11:54:20|171.67||171.62||171.67||171.62||2
1744718070000|2025-04-15 11:54:30|171.57|171.49|171.62|171.49|171.62|171.49|171.57|171.49|2
1744718080000|2025-04-15 11:54:40||171.54||171.54||171.54||171.54|1
1744718090000|2025-04-15 11:54:50||171.49||171.54||171.54||171.49|3
1744718100000|2025-04-15 11:55:00|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|1
1744718110000|2025-04-15 11:55:10|||||||||1
1744718120000|2025-04-15 11:55:20||171.44||171.49||171.49||171.44|10
1744718130000|2025-04-15 11:55:30|171.52|171.44|171.52|171.44|171.57|171.49|171.52|171.44|9
1744718140000|2025-04-15 11:55:40|171.57|171.49|171.47|171.39|171.57|171.49|171.47|171.39|20
1744718150000|2025-04-15 11:55:50|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.39|121
1744718160000|2025-04-15 11:56:00|171.62|171.49|171.67|171.59|171.72|171.64|171.57|171.49|376
1744718170000|2025-04-15 11:56:10|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|234
1744718180000|2025-04-15 11:56:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|2
1744718200000|2025-04-15 11:56:40|||||||||1
1744718210000|2025-04-15 11:56:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|34
1744718220000|2025-04-15 11:57:00|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.69|116
1744718230000|2025-04-15 11:57:10|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|19
1744718240000|2025-04-15 11:57:20|171.77|171.69|171.77|171.69|171.82|171.74|171.77|171.69|225
1744718250000|2025-04-15 11:57:30|171.82|171.74|171.82|171.69|171.82|171.74|171.77|171.69|88
1744718260000|2025-04-15 11:57:40|171.77|171.74|171.77|171.64|171.82|171.74|171.72|171.64|79
1744718270000|2025-04-15 11:57:50|171.72|171.59|171.67|171.59|171.72|171.59|171.67|171.59|21
1744718280000|2025-04-15 11:58:00|171.62|171.54|171.62|171.54|171.67|171.59|171.62|171.54|25
1744718290000|2025-04-15 11:58:10|171.67|171.59|171.67|171.54|171.67|171.59|171.62|171.54|7
1744718300000|2025-04-15 11:58:20|171.62|171.59|171.67|171.59|171.67|171.59|171.62|171.54|10
1744718310000|2025-04-15 11:58:30||171.54||171.59||171.59||171.54|6
1744718320000|2025-04-15 11:58:40|171.72|171.54|171.67|171.54|171.72|171.59|171.67|171.54|7
1744718330000|2025-04-15 11:58:50||171.59||171.54||171.59||171.54|0
1744718340000|2025-04-15 11:59:00|171.62|171.49|171.57|171.49|171.62|171.49|171.57|171.49|0
1744718350000|2025-04-15 11:59:10||171.44||171.49||171.49||171.44|1
1744718360000|2025-04-15 11:59:20|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|5
1744718370000|2025-04-15 11:59:30|171.62||171.57||171.62||171.57||1
1744718380000|2025-04-15 11:59:40|171.62||171.62||171.62||171.57||1
1744718390000|2025-04-15 11:59:50|171.57|171.44|171.57|171.49|171.57|171.49|171.57|171.44|29
1744718400000|2025-04-15 12:00:00|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|19
1744718410000|2025-04-15 12:00:10|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.59|9
1744718420000|2025-04-15 12:00:20|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.49|5
1744718430000|2025-04-15 12:00:30|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|21
1744718440000|2025-04-15 12:00:40|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.49|5
1744718460000|2025-04-15 12:01:00|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|6
1744718470000|2025-04-15 12:01:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|17
1744718480000|2025-04-15 12:01:20|171.57|171.49|171.52|171.44|171.62|171.49|171.52|171.44|8
1744718490000|2025-04-15 12:01:30|171.57||171.52||171.57||171.52||0
1744718500000|2025-04-15 12:01:40|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.44|3
1744718510000|2025-04-15 12:01:50|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.49|4
1744718520000|2025-04-15 12:02:00|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|41
1744718530000|2025-04-15 12:02:10|||||||||10
1744718550000|2025-04-15 12:02:30|||||||||2
1744718560000|2025-04-15 12:02:40|||||||||1
1744718580000|2025-04-15 12:03:00|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.49|38
1744718590000|2025-04-15 12:03:10|||||||||1
1744718600000|2025-04-15 12:03:20||171.44||171.44||171.44||171.44|10
1744718610000|2025-04-15 12:03:30|171.52|171.49|171.57|171.44|171.57|171.49|171.52|171.44|10
1744718620000|2025-04-15 12:03:40|171.62|171.49|171.62|171.54|171.62|171.54|171.62|171.49|33
1744718630000|2025-04-15 12:03:50|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|7
1744718640000|2025-04-15 12:04:00|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|9
1744718650000|2025-04-15 12:04:10|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|34
1744718670000|2025-04-15 12:04:30|||||||||1
1744718680000|2025-04-15 12:04:40|||||||||1
1744718690000|2025-04-15 12:04:50|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|5
1744718700000|2025-04-15 12:05:00|171.62|171.54|171.62|171.54|171.67|171.59|171.62|171.54|6
1744718710000|2025-04-15 12:05:10|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|5
1744718720000|2025-04-15 12:05:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|30
1744718730000|2025-04-15 12:05:30|171.62|171.54|171.62|171.54|171.67|171.59|171.62|171.54|156
1744718740000|2025-04-15 12:05:40|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|9
1744718750000|2025-04-15 12:05:50|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.54|14
1744718760000|2025-04-15 12:06:00||171.54||171.54||171.59||171.54|1
1744718770000|2025-04-15 12:06:10|171.62|171.59|171.67|171.54|171.67|171.59|171.62|171.54|1
1744718780000|2025-04-15 12:06:20|171.62|171.59|171.62|171.54|171.72|171.59|171.62|171.54|237
1744718790000|2025-04-15 12:06:30|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|1
1744718800000|2025-04-15 12:06:40|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|10
1744718820000|2025-04-15 12:07:00|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|5
1744718830000|2025-04-15 12:07:10|||||||||1
1744718840000|2025-04-15 12:07:20||171.54||171.54||171.54||171.54|33
1744718850000|2025-04-15 12:07:30|171.62||171.62||171.62||171.62||9
1744718880000|2025-04-15 12:08:00|||||||||10
1744718890000|2025-04-15 12:08:10|||||||||2
1744718900000|2025-04-15 12:08:20|||||||||1
1744718910000|2025-04-15 12:08:30|||||||||3
1744718920000|2025-04-15 12:08:40|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|258
1744718930000|2025-04-15 12:08:50|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.59|24
1744718940000|2025-04-15 12:09:00|||||||||3
1744718950000|2025-04-15 12:09:10|||||||||1
1744718960000|2025-04-15 12:09:20|171.67|171.59|171.67|171.59|171.67|171.64|171.67|171.59|6
1744718970000|2025-04-15 12:09:30|||||||||2
1744718980000|2025-04-15 12:09:40|||||||||1
1744718990000|2025-04-15 12:09:50|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|2
1744719000000|2025-04-15 12:10:00|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|68
1744719010000|2025-04-15 12:10:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|7
1744719020000|2025-04-15 12:10:20|||||||||5
1744719030000|2025-04-15 12:10:30|171.67|171.59|171.67|171.54|171.67|171.59|171.67|171.54|16
1744719040000|2025-04-15 12:10:40|171.62|171.59|171.62|171.54|171.62|171.59|171.62|171.54|1
1744719050000|2025-04-15 12:10:50|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|60
1744719060000|2025-04-15 12:11:00|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|3
1744719070000|2025-04-15 12:11:10|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|16
1744719090000|2025-04-15 12:11:30|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.44|33
1744719100000|2025-04-15 12:11:40|171.52|171.44|171.57|171.44|171.57|171.44|171.52|171.44|2
1744719110000|2025-04-15 12:11:50||171.49||171.49||171.49||171.44|0
1744719120000|2025-04-15 12:12:00|||||||||1
1744719130000|2025-04-15 12:12:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|7
1744719150000|2025-04-15 12:12:30|||||||||1
1744719170000|2025-04-15 12:12:50|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|10
1744719180000|2025-04-15 12:13:00|171.52|171.44|171.52|171.44|171.57|171.44|171.52|171.44|14
1744719190000|2025-04-15 12:13:10|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.44|18
1744719210000|2025-04-15 12:13:30|||||||||1
1744719220000|2025-04-15 12:13:40|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|11
1744719230000|2025-04-15 12:13:50|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|3
1744719260000|2025-04-15 12:14:20|||||||||2
1744719270000|2025-04-15 12:14:30|||||||||1
1744719290000|2025-04-15 12:14:50|||||||||1
1744719300000|2025-04-15 12:15:00|171.52|171.44|171.57|171.44|171.57|171.44|171.52|171.44|3
1744719310000|2025-04-15 12:15:10|171.52||171.52||171.52||171.52||0
1744719320000|2025-04-15 12:15:20||171.39||171.44||171.44||171.39|2
1744719330000|2025-04-15 12:15:30||171.39||171.44||171.44||171.39|3
1744719350000|2025-04-15 12:15:50||171.39||171.39||171.44||171.39|1
1744719360000|2025-04-15 12:16:00|171.47|171.44|171.47|171.39|171.52|171.44|171.47|171.39|8
1744719370000|2025-04-15 12:16:10|||||||||18
1744719380000|2025-04-15 12:16:20|||||||||2
1744719390000|2025-04-15 12:16:30|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.39|13
1744719400000|2025-04-15 12:16:40|||||||||9
1744719410000|2025-04-15 12:16:50|171.47|171.39|171.47|171.39|171.52|171.44|171.47|171.39|38
1744719420000|2025-04-15 12:17:00|171.52|171.44|171.52|171.44|171.52|171.44|171.47|171.44|1
1744719430000|2025-04-15 12:17:10|171.47|171.39|171.47|171.39|171.47|171.44|171.47|171.39|0
1744719440000|2025-04-15 12:17:20|171.52|171.44|171.52|171.39|171.52|171.44|171.47|171.39|6
1744719450000|2025-04-15 12:17:30|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.44|1
1744719460000|2025-04-15 12:17:40|171.52||171.52||171.57||171.52||0
1744719470000|2025-04-15 12:17:50||171.39||171.44||171.44||171.39|4
1744719480000|2025-04-15 12:18:00||171.39||171.39||171.44||171.39|3
1744719490000|2025-04-15 12:18:10|171.47|171.44|171.47|171.34|171.47|171.44|171.47|171.34|0
1744719500000|2025-04-15 12:18:20|171.42|171.39|171.42|171.34|171.42|171.39|171.42|171.34|5
1744719510000|2025-04-15 12:18:30|||||||||1
1744719520000|2025-04-15 12:18:40|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|13
1744719530000|2025-04-15 12:18:50|||||||||1
1744719550000|2025-04-15 12:19:10|||||||||1
1744719560000|2025-04-15 12:19:20|171.42|171.34|171.47|171.39|171.47|171.39|171.42|171.34|20
1744719570000|2025-04-15 12:19:30|171.42|171.34|171.37|171.29|171.47|171.34|171.37|171.29|18
1744719580000|2025-04-15 12:19:40|171.42|171.34|171.37|171.29|171.42|171.34|171.37|171.24|127
1744719590000|2025-04-15 12:19:50|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|9
1744719600000|2025-04-15 12:20:00|171.37|171.29|171.32|171.24|171.37|171.29|171.32|171.24|37
1744719610000|2025-04-15 12:20:10|171.37||171.32||171.37||171.32||15
1744719620000|2025-04-15 12:20:20|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|5
1744719630000|2025-04-15 12:20:30||171.24||171.29||171.29||171.24|7
1744719640000|2025-04-15 12:20:40|171.32|171.24|171.32|171.24|171.37|171.29|171.32|171.24|1
1744719650000|2025-04-15 12:20:50|||||||||1
1744719660000|2025-04-15 12:21:00|||||||||226
1744719670000|2025-04-15 12:21:10|171.37||171.32||171.37||171.32||102
1744719680000|2025-04-15 12:21:20|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|34
1744719690000|2025-04-15 12:21:30|171.22|171.14|171.22|171.14|171.22|171.19|171.22|171.14|106
1744719700000|2025-04-15 12:21:40|171.27||171.22||171.27||171.22||20
1744719710000|2025-04-15 12:21:50|171.27|171.19|171.22|171.14|171.27|171.19|171.22|171.14|29
1744719720000|2025-04-15 12:22:00|171.27|171.19|171.27|171.19|171.32|171.24|171.27|171.19|66
1744719730000|2025-04-15 12:22:10|171.32|171.24|171.32|171.24|171.32|171.24|171.27|171.24|15
1744719740000|2025-04-15 12:22:20|171.37||171.32||171.37||171.32||1
1744719750000|2025-04-15 12:22:30|171.37|171.29|171.37|171.29|171.37|171.29|171.32|171.29|2
1744719760000|2025-04-15 12:22:40||171.24||171.29||171.29||171.24|1
1744719770000|2025-04-15 12:22:50|||||||||1
1744719780000|2025-04-15 12:23:00|171.42|171.34|171.42|171.29|171.42|171.34|171.37|171.29|4
1744719790000|2025-04-15 12:23:10|171.37||171.37||171.42||171.37||4
1744719800000|2025-04-15 12:23:20|||||||||1
1744719810000|2025-04-15 12:23:30|171.42|171.34|171.42|171.29|171.42|171.34|171.37|171.29|12
1744719820000|2025-04-15 12:23:40|171.37|171.34|171.42|171.34|171.42|171.34|171.37|171.29|10
1744719830000|2025-04-15 12:23:50|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|22
1744719840000|2025-04-15 12:24:00|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|3
1744719850000|2025-04-15 12:24:10|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|45
1744719860000|2025-04-15 12:24:20||171.34||171.39||171.39||171.34|126
1744719870000|2025-04-15 12:24:30|171.42|171.34|171.42|171.34|171.42|171.39|171.42|171.34|6
1744719890000|2025-04-15 12:24:50|||||||||8
1744719900000|2025-04-15 12:25:00|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|40
1744719920000|2025-04-15 12:25:20|||||||||1
1744719930000|2025-04-15 12:25:30|||||||||13
1744719940000|2025-04-15 12:25:40|||||||||3
1744719950000|2025-04-15 12:25:50|||||||||10
1744719960000|2025-04-15 12:26:00||171.24||171.24||171.24||171.24|54
1744719970000|2025-04-15 12:26:10||171.29||171.29||171.29||171.29|16
1744719980000|2025-04-15 12:26:20|||||||||11
1744719990000|2025-04-15 12:26:30|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|26
1744720000000|2025-04-15 12:26:40|171.37|171.29|171.37|171.24|171.37|171.29|171.32|171.24|43
1744720010000|2025-04-15 12:26:50|171.32||171.32||171.32||171.32||1
1744720020000|2025-04-15 12:27:00|||||||||3
1744720040000|2025-04-15 12:27:20|171.27|171.19|171.32|171.19|171.32|171.19|171.27|171.19|25
1744720050000|2025-04-15 12:27:30|171.27||171.27||171.27||171.27||0
1744720060000|2025-04-15 12:27:40|171.32||171.32||171.32||171.27||20
1744720070000|2025-04-15 12:27:50||171.24||171.24||171.24||171.19|3
1744720090000|2025-04-15 12:28:10|||||||||1
1744720100000|2025-04-15 12:28:20|||||||||3
1744720110000|2025-04-15 12:28:30|171.37|171.29|171.32|171.24|171.37|171.29|171.32|171.24|104
1744720120000|2025-04-15 12:28:40|||||||||1
1744720130000|2025-04-15 12:28:50|||||||||3
1744720140000|2025-04-15 12:29:00|||||||||1
1744720160000|2025-04-15 12:29:20|171.27|171.14|171.27|171.14|171.27|171.14|171.22|171.14|175
1744720170000|2025-04-15 12:29:30|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|40
1744720180000|2025-04-15 12:29:40||171.24||171.24||171.24||171.24|47
1744720190000|2025-04-15 12:29:50|||||||||1
1744720200000|2025-04-15 12:30:00|171.37|171.29|171.42|171.34|171.42|171.34|171.37|171.29|63
1744720210000|2025-04-15 12:30:10||171.29||171.29||171.29||171.29|5
1744720220000|2025-04-15 12:30:20|||||||||1
1744720230000|2025-04-15 12:30:30|171.37||171.37||171.37||171.37||50
1744720240000|2025-04-15 12:30:40|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|47
1744720260000|2025-04-15 12:31:00|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|31
1744720270000|2025-04-15 12:31:10|171.42|171.34|171.37|171.29|171.42|171.34|171.37|171.29|29
1744720280000|2025-04-15 12:31:20|171.42|171.34|171.47|171.39|171.47|171.39|171.42|171.34|39
1744720290000|2025-04-15 12:31:30||171.34||171.39||171.39||171.34|86
1744720300000|2025-04-15 12:31:40|||||||||4
1744720310000|2025-04-15 12:31:50|171.52|171.44|171.47|171.39|171.52|171.44|171.47|171.39|48
1744720320000|2025-04-15 12:32:00|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|21
1744720330000|2025-04-15 12:32:10|||||||||1
1744720340000|2025-04-15 12:32:20|||||||||2
1744720350000|2025-04-15 12:32:30|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|129
1744720360000|2025-04-15 12:32:40|||||||||1
1744720370000|2025-04-15 12:32:50|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|33
1744720380000|2025-04-15 12:33:00|171.67|171.59|171.72|171.59|171.72|171.59|171.62|171.54|16
1744720390000|2025-04-15 12:33:10|171.67|171.64|171.67|171.59|171.72|171.64|171.67|171.59|2
1744720400000|2025-04-15 12:33:20|171.72||171.67||171.72||171.67||2
1744720410000|2025-04-15 12:33:30|||||||||93
1744720420000|2025-04-15 12:33:40|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|9
1744720430000|2025-04-15 12:33:50|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|21
1744720440000|2025-04-15 12:34:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|0
1744720450000|2025-04-15 12:34:10|171.82||171.77||171.82||171.77||16
1744720460000|2025-04-15 12:34:20|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.74|20
1744720470000|2025-04-15 12:34:30|171.77|171.69|171.77|171.69|171.77|171.74|171.77|171.69|32
1744720480000|2025-04-15 12:34:40|||||||||1
1744720490000|2025-04-15 12:34:50|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|36
1744720500000|2025-04-15 12:35:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|10
1744720510000|2025-04-15 12:35:10|171.72|171.64|171.72|171.64|171.72|171.69|171.72|171.64|1
1744720520000|2025-04-15 12:35:20|171.77||171.72||171.77||171.72||3
1744720530000|2025-04-15 12:35:30|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|1
1744720540000|2025-04-15 12:35:40||171.64||171.64||171.64||171.64|17
1744720550000|2025-04-15 12:35:50|171.72||171.72||171.72||171.72||5
1744720560000|2025-04-15 12:36:00|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|16
1744720570000|2025-04-15 12:36:10|171.77|171.69|171.77|171.64|171.77|171.69|171.77|171.64|22
1744720580000|2025-04-15 12:36:20|171.72||171.72||171.72||171.72||2
1744720590000|2025-04-15 12:36:30|171.77||171.77||171.77||171.77||11
1744720600000|2025-04-15 12:36:40||171.69||171.69||171.69||171.69|3
1744720610000|2025-04-15 12:36:50|||||||||1
1744720620000|2025-04-15 12:37:00|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|8
1744720630000|2025-04-15 12:37:10|||||||||2
1744720640000|2025-04-15 12:37:20|||||||||3
1744720660000|2025-04-15 12:37:40|||||||||1
1744720670000|2025-04-15 12:37:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|19
1744720680000|2025-04-15 12:38:00|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|23
1744720690000|2025-04-15 12:38:10|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|297
1744720700000|2025-04-15 12:38:20|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|145
1744720710000|2025-04-15 12:38:30|171.82|171.74|171.82|171.74|171.87|171.79|171.82|171.74|25
1744720720000|2025-04-15 12:38:40|171.87||171.82||171.87||171.82||63
1744720730000|2025-04-15 12:38:50|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|75
1744720740000|2025-04-15 12:39:00|171.87|171.79|171.92|171.84|171.97|171.89|171.87|171.79|102
1744720750000|2025-04-15 12:39:10|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|8
1744720760000|2025-04-15 12:39:20|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.89|41
1744720770000|2025-04-15 12:39:30|||||||||1
1744720780000|2025-04-15 12:39:40|||||||||1
1744720790000|2025-04-15 12:39:50|||||||||1
1744720800000|2025-04-15 12:40:00||171.84||171.89||171.89||171.84|12
1744720810000|2025-04-15 12:40:10|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.89|12
1744720820000|2025-04-15 12:40:20|172.02||171.97||172.02||171.97||12
1744720830000|2025-04-15 12:40:30|172.02||171.97||172.02||171.97||10
1744720840000|2025-04-15 12:40:40|171.92|171.84|171.92|171.84|171.97|171.84|171.92|171.84|13
1744720850000|2025-04-15 12:40:50|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|39
1744720860000|2025-04-15 12:41:00|171.97||171.92||171.97||171.92||29
1744720870000|2025-04-15 12:41:10|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|136
1744720890000|2025-04-15 12:41:30|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|105
1744720900000|2025-04-15 12:41:40|||||||||2
1744720910000|2025-04-15 12:41:50|||||||||41
1744720920000|2025-04-15 12:42:00||171.84||171.89||171.89||171.84|1
1744720930000|2025-04-15 12:42:10|||||||||2
1744720940000|2025-04-15 12:42:20|||||||||1
1744720950000|2025-04-15 12:42:30|||||||||1
1744720960000|2025-04-15 12:42:40|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|30
1744720970000|2025-04-15 12:42:50|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|44
1744720980000|2025-04-15 12:43:00|||||||||1
1744720990000|2025-04-15 12:43:10|||||||||1
1744721000000|2025-04-15 12:43:20|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|66
1744721020000|2025-04-15 12:43:40|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|66
1744721030000|2025-04-15 12:43:50|172.02|171.94|172.02|171.94|172.02|171.99|172.02|171.94|110
1744721040000|2025-04-15 12:44:00|172.07|171.99|172.07|171.94|172.07|171.99|172.02|171.94|38
1744721050000|2025-04-15 12:44:10|172.02|171.99|172.07|171.99|172.07|171.99|172.02|171.99|22
1744721060000|2025-04-15 12:44:20|||||||||1
1744721070000|2025-04-15 12:44:30|172.12|172.04|172.12|172.04|172.17|172.04|172.12|172.04|81
1744721080000|2025-04-15 12:44:40|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.04|22
1744721090000|2025-04-15 12:44:50|172.12|172.04|172.12|172.04|172.12|172.09|172.12|172.04|1
1744721100000|2025-04-15 12:45:00|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|39
1744721110000|2025-04-15 12:45:10|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|0
1744721120000|2025-04-15 12:45:20|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|15
1744721130000|2025-04-15 12:45:30|172.02|171.94|172.07|171.94|172.07|171.99|172.02|171.94|33
1744721140000|2025-04-15 12:45:40|172.02||172.02||172.02||172.02||1
1744721150000|2025-04-15 12:45:50|172.07|171.99|172.02|171.94|172.07|171.99|172.02|171.94|30
1744721160000|2025-04-15 12:46:00|||||||||1
1744721170000|2025-04-15 12:46:10|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|38
1744721180000|2025-04-15 12:46:20|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.99|13
1744721190000|2025-04-15 12:46:30|172.12|172.04|172.12|172.04|172.12|172.04|172.07|172.04|33
1744721200000|2025-04-15 12:46:40|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|2
1744721220000|2025-04-15 12:47:00|172.12||172.07||172.12||172.07||29
1744721230000|2025-04-15 12:47:10|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.99|88
1744721240000|2025-04-15 12:47:20|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|6
1744721250000|2025-04-15 12:47:30|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.94|40
1744721260000|2025-04-15 12:47:40|||||||||1
1744721270000|2025-04-15 12:47:50|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|79
1744721280000|2025-04-15 12:48:00|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|28
1744721290000|2025-04-15 12:48:10|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|15
1744721300000|2025-04-15 12:48:20|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.09|74
1744721310000|2025-04-15 12:48:30|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.09|27
1744721320000|2025-04-15 12:48:40|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.09|21
1744721330000|2025-04-15 12:48:50|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|166
1744721340000|2025-04-15 12:49:00|||||||||1
1744721350000|2025-04-15 12:49:10|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|23
1744721360000|2025-04-15 12:49:20|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|9
1744721370000|2025-04-15 12:49:30|||||||||1
1744721380000|2025-04-15 12:49:40|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|9
1744721400000|2025-04-15 12:50:00|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.99|28
1744721410000|2025-04-15 12:50:10||171.94||171.99||171.99||171.94|18
1744721420000|2025-04-15 12:50:20||171.94||171.99||171.99||171.94|0
1744721430000|2025-04-15 12:50:30||171.94||171.99||171.99||171.94|1
1744721440000|2025-04-15 12:50:40|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|13
1744721450000|2025-04-15 12:50:50|172.07|171.99|172.12|171.99|172.12|171.99|172.07|171.99|9
1744721460000|2025-04-15 12:51:00||172.04||172.04||172.04||172.04|4
1744721470000|2025-04-15 12:51:10|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|13
1744721490000|2025-04-15 12:51:30|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|72
1744721500000|2025-04-15 12:51:40|||||||||1
1744721510000|2025-04-15 12:51:50|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|5
1744721520000|2025-04-15 12:52:00||172.04||172.09||172.09||172.04|23
1744721530000|2025-04-15 12:52:10|172.12|172.04|172.22|172.09|172.22|172.09|172.12|172.04|66
1744721540000|2025-04-15 12:52:20|172.17||172.17||172.22||172.17||0
1744721550000|2025-04-15 12:52:30|172.22|172.14|172.22|172.14|172.22|172.14|172.17|172.14|27
1744721560000|2025-04-15 12:52:40|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|52
1744721570000|2025-04-15 12:52:50|||||||||1
1744721580000|2025-04-15 12:53:00|172.22|172.14|172.27|172.19|172.27|172.19|172.22|172.14|108
1744721590000|2025-04-15 12:53:10|||||||||1
1744721600000|2025-04-15 12:53:20|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|7
1744721610000|2025-04-15 12:53:30|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|4
1744721620000|2025-04-15 12:53:40|172.32|172.24|172.32|172.19|172.32|172.24|172.32|172.19|3
1744721630000|2025-04-15 12:53:50|172.27|172.24|172.32|172.24|172.32|172.24|172.27|172.24|0
1744721640000|2025-04-15 12:54:00|||||||||1
1744721650000|2025-04-15 12:54:10|||||||||1
1744721660000|2025-04-15 12:54:20|172.37|172.29|172.37|172.24|172.37|172.29|172.37|172.24|16
1744721670000|2025-04-15 12:54:30|172.42|172.29|172.42|172.34|172.42|172.34|172.42|172.29|30
1744721680000|2025-04-15 12:54:40|||||||||1
1744721690000|2025-04-15 12:54:50|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|8
1744721700000|2025-04-15 12:55:00|172.52|172.44|172.47|172.39|172.52|172.44|172.47|172.39|11
1744721710000|2025-04-15 12:55:10|172.52|172.44|172.57|172.49|172.57|172.49|172.52|172.44|15
1744721720000|2025-04-15 12:55:20|172.52|172.44|172.57|172.49|172.57|172.49|172.52|172.44|24
1744721730000|2025-04-15 12:55:30|172.52|172.44|172.52|172.44|172.57|172.49|172.52|172.44|9
1744721740000|2025-04-15 12:55:40|||||||||2
1744721750000|2025-04-15 12:55:50|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|18
1744721760000|2025-04-15 12:56:00|||||||||1
1744721770000|2025-04-15 12:56:10|172.52|172.44|172.52|172.39|172.52|172.44|172.47|172.39|20
1744721780000|2025-04-15 12:56:20|172.47|172.44|172.47|172.39|172.52|172.44|172.47|172.39|0
1744721790000|2025-04-15 12:56:30|172.52||172.47||172.52||172.47||1
1744721810000|2025-04-15 12:56:50|||||||||1
1744721820000|2025-04-15 12:57:00|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|57
1744721830000|2025-04-15 12:57:10|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|82
1744721840000|2025-04-15 12:57:20|172.37|172.29|172.37|172.29|172.37|172.29|172.32|172.24|579
1744721850000|2025-04-15 12:57:30|172.42|172.24|172.42|172.29|172.42|172.29|172.42|172.24|131
1744721860000|2025-04-15 12:57:40|172.37||172.37||172.37||172.37||2
1744721870000|2025-04-15 12:57:50||172.24||172.24||172.24||172.24|1
1744721880000|2025-04-15 12:58:00||172.29||172.24||172.29||172.24|0
1744721890000|2025-04-15 12:58:10|172.32||172.32||172.32||172.32||0
1744721900000|2025-04-15 12:58:20||172.19||172.24||172.24||172.19|3
1744721910000|2025-04-15 12:58:30|172.37|172.29|172.37|172.29|172.42|172.29|172.37|172.29|8
1744721920000|2025-04-15 12:58:40|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|2
1744721930000|2025-04-15 12:58:50|172.32|172.24|172.37|172.24|172.37|172.29|172.32|172.24|8
1744721940000|2025-04-15 12:59:00||172.29||172.29||172.29||172.29|1
1744721950000|2025-04-15 12:59:10|172.42||172.42||172.42||172.37||13
1744721960000|2025-04-15 12:59:20|172.37|172.34|172.37|172.29|172.42|172.34|172.37|172.29|1
1744721970000|2025-04-15 12:59:30|||||||||1
1744721980000|2025-04-15 12:59:40|||||||||11
1744722000000|2025-04-15 13:00:00|172.42|172.34|172.37|172.29|172.42|172.34|172.37|172.29|136
1744722010000|2025-04-15 13:00:10|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.29|107
1744722020000|2025-04-15 13:00:20|172.47|172.39|172.47|172.34|172.47|172.39|172.42|172.34|137
1744722030000|2025-04-15 13:00:30|172.42||172.42||172.47||172.42||18
1744722040000|2025-04-15 13:00:40|172.37|172.24|172.37|172.24|172.37|172.24|172.37|172.24|6
1744722050000|2025-04-15 13:00:50|172.42|172.29|172.37|172.29|172.42|172.34|172.37|172.29|0
1744722060000|2025-04-15 13:01:00|172.42||172.37||172.42||172.37||1
1744722080000|2025-04-15 13:01:20|||||||||1
1744722090000|2025-04-15 13:01:30|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|11
1744722100000|2025-04-15 13:01:40|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|2
1744722110000|2025-04-15 13:01:50|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|39
1744722120000|2025-04-15 13:02:00|172.47|172.39|172.47|172.34|172.47|172.39|172.47|172.34|49
1744722130000|2025-04-15 13:02:10||172.39||172.34||172.39||172.34|0
1744722140000|2025-04-15 13:02:20|172.42|172.39|172.47|172.34|172.47|172.39|172.42|172.34|41
1744722150000|2025-04-15 13:02:30|172.42|172.39|172.47|172.39|172.47|172.39|172.42|172.39|6
1744722170000|2025-04-15 13:02:50|||||||||19
1744722180000|2025-04-15 13:03:00||172.34||172.34||172.39||172.34|13
1744722190000|2025-04-15 13:03:10||172.39||172.34||172.39||172.34|1
1744722200000|2025-04-15 13:03:20|172.42||172.42||172.42||172.42||1
1744722210000|2025-04-15 13:03:30|||||||||1
1744722220000|2025-04-15 13:03:40|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.29|2
1744722230000|2025-04-15 13:03:50|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|50
1744722240000|2025-04-15 13:04:00|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.29|4
1744722250000|2025-04-15 13:04:10|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.29|28
1744722260000|2025-04-15 13:04:20|||||||||1
1744722270000|2025-04-15 13:04:30|172.47||172.47||172.47||172.42||12
1744722280000|2025-04-15 13:04:40||172.39||172.39||172.39||172.39|0
1744722290000|2025-04-15 13:04:50|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|4
1744722300000|2025-04-15 13:05:00|172.47||172.42||172.47||172.42||2
1744722310000|2025-04-15 13:05:10|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.34|1
1744722320000|2025-04-15 13:05:20||172.34||172.39||172.39||172.34|2
1744722330000|2025-04-15 13:05:30||172.34||172.39||172.39||172.34|104
1744722340000|2025-04-15 13:05:40|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|1
1744722350000|2025-04-15 13:05:50|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|2
1744722360000|2025-04-15 13:06:00|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|4
1744722370000|2025-04-15 13:06:10|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|64
1744722390000|2025-04-15 13:06:30|172.47||172.47||172.47||172.47||21
1744722400000|2025-04-15 13:06:40|172.42|172.39|172.47|172.39|172.47|172.39|172.42|172.34|125
1744722410000|2025-04-15 13:06:50|172.52|172.44|172.52|172.39|172.52|172.44|172.47|172.39|206
1744722420000|2025-04-15 13:07:00|172.47|172.44|172.57|172.44|172.57|172.44|172.47|172.39|1
1744722430000|2025-04-15 13:07:10|172.52||172.52||172.52||172.52||0
1744722440000|2025-04-15 13:07:20||172.39||172.44||172.44||172.39|4
1744722450000|2025-04-15 13:07:30|||||||||1
1744722460000|2025-04-15 13:07:40|172.57|172.39|172.57|172.49|172.57|172.49|172.57|172.39|3
1744722470000|2025-04-15 13:07:50||172.44||172.49||172.49||172.44|1
1744722480000|2025-04-15 13:08:00|172.62|172.54|172.67|172.54|172.67|172.54|172.62|172.54|65
1744722490000|2025-04-15 13:08:10|172.62|172.59|172.67|172.59|172.67|172.59|172.62|172.54|6
1744722500000|2025-04-15 13:08:20||172.54||172.54||172.54||172.54|5
1744722510000|2025-04-15 13:08:30|172.62||172.62||172.62||172.62||2
1744722520000|2025-04-15 13:08:40|||||||||2
1744722530000|2025-04-15 13:08:50||172.49||172.54||172.54||172.49|5
1744722540000|2025-04-15 13:09:00|172.57|172.49|172.62|172.49|172.62|172.49|172.57|172.49|8
1744722550000|2025-04-15 13:09:10||172.54||172.54||172.54||172.54|0
1744722560000|2025-04-15 13:09:20|||||||||1
1744722570000|2025-04-15 13:09:30|172.67|172.59|172.62|172.54|172.67|172.59|172.62|172.54|5
1744722590000|2025-04-15 13:09:50|||||||||1
1744722600000|2025-04-15 13:10:00|172.67|172.59|172.67|172.59|172.67|172.59|172.62|172.54|32
1744722610000|2025-04-15 13:10:10|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|3
1744722620000|2025-04-15 13:10:20|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|44
1744722630000|2025-04-15 13:10:30|172.62|172.54|172.62|172.54|172.67|172.59|172.62|172.54|12
1744722640000|2025-04-15 13:10:40|172.67||172.67||172.67||172.62||7
1744722650000|2025-04-15 13:10:50||172.59||172.59||172.59||172.59|1
1744722660000|2025-04-15 13:11:00|||||||||1
1744722670000|2025-04-15 13:11:10|||||||||3
1744722680000|2025-04-15 13:11:20|||||||||1
1744722690000|2025-04-15 13:11:30|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|111
1744722710000|2025-04-15 13:11:50|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|6
1744722720000|2025-04-15 13:12:00||172.44||172.49||172.49||172.44|5
1744722730000|2025-04-15 13:12:10|172.52|172.44|172.67|172.54|172.67|172.54|172.52|172.44|80
1744722740000|2025-04-15 13:12:20|172.62|172.59|172.67|172.54|172.67|172.59|172.62|172.54|5
1744722750000|2025-04-15 13:12:30|172.62|172.59|172.62|172.54|172.67|172.59|172.62|172.54|3
1744722760000|2025-04-15 13:12:40|172.67||172.62||172.67||172.62||4
1744722770000|2025-04-15 13:12:50|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|2
1744722780000|2025-04-15 13:13:00|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|173
1744722790000|2025-04-15 13:13:10|172.67|172.59|172.67|172.54|172.72|172.59|172.62|172.54|11
1744722800000|2025-04-15 13:13:20|172.62|172.49|172.57|172.49|172.62|172.49|172.57|172.49|1
1744722810000|2025-04-15 13:13:30|172.62|172.54|172.67|172.54|172.67|172.54|172.62|172.54|0
1744722820000|2025-04-15 13:13:40|172.62|172.59|172.67|172.59|172.67|172.59|172.62|172.59|1
1744722830000|2025-04-15 13:13:50|||||||||1
1744722840000|2025-04-15 13:14:00|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|50
1744722850000|2025-04-15 13:14:10|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|2
1744722860000|2025-04-15 13:14:20||172.54||172.59||172.59||172.54|2
1744722870000|2025-04-15 13:14:30|172.62|172.54|172.67|172.54|172.67|172.54|172.62|172.54|2
1744722880000|2025-04-15 13:14:40|172.62||172.62||172.67||172.62||1
1744722890000|2025-04-15 13:14:50||172.49||172.54||172.54||172.49|8
1744722900000|2025-04-15 13:15:00|172.67|172.59|172.67|172.59|172.67|172.59|172.62|172.59|0
1744722910000|2025-04-15 13:15:10|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|30
1744722920000|2025-04-15 13:15:20|172.67|172.59|172.67|172.59|172.67|172.59|172.62|172.54|9
1744722930000|2025-04-15 13:15:30||172.54||172.59||172.59||172.54|6
1744722940000|2025-04-15 13:15:40|||||||||1
1744722950000|2025-04-15 13:15:50|||||||||1
1744722960000|2025-04-15 13:16:00|172.72|172.64|172.72|172.64|172.72|172.64|172.67|172.59|62
1744722970000|2025-04-15 13:16:10|172.67|172.59|172.72|172.64|172.72|172.64|172.67|172.59|41
1744722980000|2025-04-15 13:16:20|||||||||1
1744722990000|2025-04-15 13:16:30|172.77||172.72||172.77||172.72||3
1744723000000|2025-04-15 13:16:40|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|83
1744723010000|2025-04-15 13:16:50|172.72||172.67||172.72||172.67||1
1744723020000|2025-04-15 13:17:00|||||||||1
1744723030000|2025-04-15 13:17:10|||||||||1
1744723040000|2025-04-15 13:17:20|||||||||1
1744723050000|2025-04-15 13:17:30|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|4
1744723060000|2025-04-15 13:17:40|172.67|172.59|172.72|172.59|172.72|172.59|172.67|172.59|2
1744723070000|2025-04-15 13:17:50|172.67|172.64|172.67|172.59|172.72|172.64|172.67|172.59|1
1744723090000|2025-04-15 13:18:10|||||||||1
1744723100000|2025-04-15 13:18:20|||||||||1
1744723110000|2025-04-15 13:18:30|172.72||172.72||172.72||172.67||2
1744723120000|2025-04-15 13:18:40|172.67|172.64|172.72|172.59|172.72|172.64|172.67|172.59|7
1744723130000|2025-04-15 13:18:50|172.77|172.64|172.72|172.64|172.77|172.64|172.72|172.64|2
1744723140000|2025-04-15 13:19:00|||||||||3
1744723150000|2025-04-15 13:19:10|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|1
1744723160000|2025-04-15 13:19:20|||||||||1
1744723170000|2025-04-15 13:19:30|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|3
1744723180000|2025-04-15 13:19:40|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|1
1744723190000|2025-04-15 13:19:50|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|4
1744723200000|2025-04-15 13:20:00||172.49||172.54||172.54||172.49|1
1744723210000|2025-04-15 13:20:10|172.57|172.49|172.62|172.49|172.62|172.54|172.57|172.49|2
1744723220000|2025-04-15 13:20:20|172.57||172.62||172.62||172.57||1
1744723230000|2025-04-15 13:20:30|172.57||172.57||172.57||172.57||10
1744723240000|2025-04-15 13:20:40|||||||||1
1744723250000|2025-04-15 13:20:50|||||||||1
1744723260000|2025-04-15 13:21:00|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|21
1744723270000|2025-04-15 13:21:10|||||||||1
1744723280000|2025-04-15 13:21:20|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|69
1744723290000|2025-04-15 13:21:30|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|10
1744723300000|2025-04-15 13:21:40|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|19
1744723310000|2025-04-15 13:21:50|||||||||1
1744723320000|2025-04-15 13:22:00|172.72|172.54|172.62|172.54|172.72|172.59|172.62|172.54|31
1744723330000|2025-04-15 13:22:10|172.67||172.62||172.67||172.62||1
1744723340000|2025-04-15 13:22:20|172.67|172.59|172.57|172.44|172.67|172.59|172.57|172.44|21
1744723350000|2025-04-15 13:22:30|172.52||172.52||172.57||172.52||2
1744723360000|2025-04-15 13:22:40|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|38
1744723370000|2025-04-15 13:22:50|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|45
1744723380000|2025-04-15 13:23:00|172.62|172.54|172.62|172.54|172.62|172.54|172.57|172.54|0
1744723390000|2025-04-15 13:23:10|||||||||1
1744723400000|2025-04-15 13:23:20|||||||||1
1744723420000|2025-04-15 13:23:40||172.49||172.49||172.49||172.49|37
1744723430000|2025-04-15 13:23:50|172.57|172.54|172.62|172.54|172.62|172.54|172.57|172.49|1
1744723450000|2025-04-15 13:24:10|172.57|172.44|172.57|172.49|172.57|172.49|172.57|172.44|183
1744723460000|2025-04-15 13:24:20|172.52|172.44|172.52|172.44|172.57|172.44|172.52|172.44|28
1744723470000|2025-04-15 13:24:30|172.57|172.49|172.57|172.49|172.57|172.49|172.52|172.49|0
1744723480000|2025-04-15 13:24:40|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|21
1744723490000|2025-04-15 13:24:50|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|261
1744723500000|2025-04-15 13:25:00|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.34|49
1744723510000|2025-04-15 13:25:10|172.42|172.34|172.47|172.34|172.47|172.34|172.42|172.34|2
1744723520000|2025-04-15 13:25:20|172.42|172.39|172.47|172.34|172.47|172.39|172.42|172.34|346
1744723530000|2025-04-15 13:25:30||172.39||172.39||172.39||172.39|1
1744723540000|2025-04-15 13:25:40|||||||||1
1744723550000|2025-04-15 13:25:50||172.34||172.39||172.39||172.34|3
1744723560000|2025-04-15 13:26:00||172.34||172.34||172.34||172.34|0
1744723570000|2025-04-15 13:26:10|172.42|172.39|172.47|172.34|172.47|172.39|172.42|172.34|4
1744723580000|2025-04-15 13:26:20||172.39||172.39||172.39||172.39|1
1744723600000|2025-04-15 13:26:40|||||||||1
1744723610000|2025-04-15 13:26:50|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|3
1744723620000|2025-04-15 13:27:00|172.47|172.39|172.52|172.44|172.52|172.44|172.47|172.39|23
1744723630000|2025-04-15 13:27:10|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|36
1744723640000|2025-04-15 13:27:20|172.52|172.44|172.52|172.44|172.52|172.44|172.47|172.44|4
1744723660000|2025-04-15 13:27:40|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|263
1744723670000|2025-04-15 13:27:50|172.52|172.44|172.47|172.39|172.52|172.44|172.47|172.39|4
1744723680000|2025-04-15 13:28:00|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.39|8
1744723690000|2025-04-15 13:28:10|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|4
1744723700000|2025-04-15 13:28:20|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|3
1744723710000|2025-04-15 13:28:30|||||||||1
1744723720000|2025-04-15 13:28:40|||||||||1
1744723740000|2025-04-15 13:29:00|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.44|24
1744723750000|2025-04-15 13:29:10|||||||||1
1744723760000|2025-04-15 13:29:20|172.62||172.62||172.62||172.57||0
1744723770000|2025-04-15 13:29:30|172.67|172.54|172.67|172.59|172.67|172.59|172.67|172.54|104
1744723780000|2025-04-15 13:29:40|172.62|172.54|172.67|172.59|172.67|172.59|172.62|172.54|35
1744723790000|2025-04-15 13:29:50||172.54||172.59||172.59||172.54|14
1744723800000|2025-04-15 13:30:00|172.72|172.64|172.77|172.69|172.82|172.74|172.72|172.64|229
1744723810000|2025-04-15 13:30:10|172.72|172.64|172.72|172.64|172.77|172.69|172.72|172.64|10
1744723820000|2025-04-15 13:30:20|172.77|172.69|172.82|172.74|172.82|172.74|172.72|172.69|26
1744723830000|2025-04-15 13:30:30|172.77|172.69|172.72|172.64|172.77|172.69|172.72|172.64|35
1744723840000|2025-04-15 13:30:40|172.77||172.77||172.77||172.72||14
1744723850000|2025-04-15 13:30:50|172.72|172.59|172.67|172.59|172.72|172.59|172.62|172.54|14
1744723860000|2025-04-15 13:31:00|172.62|172.54|172.67|172.54|172.72|172.64|172.62|172.54|38
1744723870000|2025-04-15 13:31:10|172.62|172.59|172.72|172.64|172.72|172.64|172.62|172.59|7
1744723880000|2025-04-15 13:31:20|172.67|172.59|172.52|172.44|172.67|172.59|172.52|172.44|435
1744723890000|2025-04-15 13:31:30|172.47|172.39|172.52|172.44|172.52|172.44|172.47|172.39|2
1744723900000|2025-04-15 13:31:40|172.57|172.49|172.57|172.49|172.62|172.54|172.57|172.49|10
1744723910000|2025-04-15 13:31:50|172.62|172.54|172.57|172.49|172.62|172.54|172.57|172.49|14
1744723920000|2025-04-15 13:32:00|172.62|172.54|172.62|172.49|172.62|172.54|172.57|172.49|1
1744723930000|2025-04-15 13:32:10|172.67|172.54|172.72|172.64|172.72|172.64|172.67|172.54|1
1744723940000|2025-04-15 13:32:20|172.67|172.59|172.77|172.64|172.77|172.64|172.67|172.59|64
1744723950000|2025-04-15 13:32:30|172.72|172.69|172.77|172.69|172.77|172.69|172.72|172.64|2
1744723960000|2025-04-15 13:32:40|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.64|148
1744723970000|2025-04-15 13:32:50|172.82|172.64|172.77|172.69|172.82|172.74|172.72|172.64|1
1744723980000|2025-04-15 13:33:00|172.82||172.77||172.82||172.77||1
1744723990000|2025-04-15 13:33:10|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.64|119
1744724000000|2025-04-15 13:33:20|172.72|172.64|172.77|172.64|172.77|172.64|172.72|172.64|50
1744724010000|2025-04-15 13:33:30|172.72|172.69|172.72|172.64|172.77|172.69|172.72|172.64|2
1744724020000|2025-04-15 13:33:40|172.67|172.59|172.67|172.54|172.67|172.59|172.67|172.54|8
1744724030000|2025-04-15 13:33:50|172.62|172.49|172.57|172.49|172.67|172.49|172.57|172.44|338
1744724040000|2025-04-15 13:34:00|172.52|172.44|172.57|172.44|172.57|172.49|172.52|172.39|27
1744724050000|2025-04-15 13:34:10|172.62|172.49|172.57|172.49|172.62|172.49|172.57|172.44|44
1744724060000|2025-04-15 13:34:20|172.62|172.54|172.72|172.59|172.72|172.64|172.57|172.49|44
1744724070000|2025-04-15 13:34:30|172.77|172.64|172.77|172.64|172.77|172.69|172.77|172.64|28
1744724080000|2025-04-15 13:34:40|172.72|172.69|172.82|172.74|172.82|172.74|172.72|172.64|169
1744724100000|2025-04-15 13:35:00|172.87|172.79|172.87|172.74|172.87|172.79|172.77|172.69|293
1744724110000|2025-04-15 13:35:10|172.82|172.79|172.82|172.69|172.82|172.79|172.77|172.69|62
1744724120000|2025-04-15 13:35:20|172.77|172.74|172.82|172.74|172.82|172.74|172.77|172.69|31
1744724130000|2025-04-15 13:35:30|172.77|172.69|172.72|172.64|172.77|172.69|172.72|172.59|6
1744724140000|2025-04-15 13:35:40|172.67|172.59|172.57|172.49|172.67|172.59|172.57|172.49|37
1744724150000|2025-04-15 13:35:50|172.62|172.54|172.62|172.54|172.67|172.59|172.62|172.54|70
1744724160000|2025-04-15 13:36:00|172.67|172.59|172.72|172.59|172.72|172.59|172.62|172.54|7
1744724170000|2025-04-15 13:36:10|172.77|172.64|172.67|172.59|172.77|172.64|172.67|172.59|116
1744724180000|2025-04-15 13:36:20|172.72|172.64|172.77|172.69|172.82|172.69|172.67|172.64|22
1744724190000|2025-04-15 13:36:30|172.82|172.74|172.82|172.74|172.87|172.79|172.82|172.69|6
1744724200000|2025-04-15 13:36:40|172.77|172.69|172.82|172.69|172.82|172.74|172.77|172.69|2
1744724210000|2025-04-15 13:36:50|172.77|172.64|172.72|172.59|172.82|172.64|172.72|172.59|45
1744724220000|2025-04-15 13:37:00|172.67|172.64|172.72|172.64|172.72|172.64|172.67|172.59|2
1744724230000|2025-04-15 13:37:10|172.77|172.69|172.77|172.69|172.82|172.69|172.77|172.69|4
1744724240000|2025-04-15 13:37:20|172.82|172.74|172.82|172.74|172.82|172.74|172.77|172.69|3
1744724250000|2025-04-15 13:37:30||172.69||172.69||172.74||172.69|10
1744724260000|2025-04-15 13:37:40|172.77|172.74|172.82|172.74|172.82|172.74|172.77|172.69|8
1744724270000|2025-04-15 13:37:50|172.77|172.69|172.77|172.69|172.82|172.69|172.77|172.69|1
1744724280000|2025-04-15 13:38:00|172.82||172.77||172.82||172.77||27
1744724290000|2025-04-15 13:38:10|172.82||172.77||172.82||172.77||16
1744724300000|2025-04-15 13:38:20|172.82||172.77||172.82||172.77||0
1744724310000|2025-04-15 13:38:30|172.82||172.77||172.82||172.77||8
1744724320000|2025-04-15 13:38:40|172.82|172.74|172.82|172.74|172.82|172.74|172.77|172.69|6
1744724330000|2025-04-15 13:38:50|172.77|172.69|172.87|172.79|172.87|172.79|172.77|172.69|47
1744724340000|2025-04-15 13:39:00|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|48
1744724350000|2025-04-15 13:39:10|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|6
1744724360000|2025-04-15 13:39:20|172.92|172.84|172.92|172.79|172.92|172.84|172.87|172.79|3
1744724370000|2025-04-15 13:39:30|172.87|172.74|172.87|172.74|172.87|172.79|172.87|172.74|5
1744724380000|2025-04-15 13:39:40|172.82|172.79|172.87|172.79|172.87|172.79|172.82|172.74|5
1744724390000|2025-04-15 13:39:50|172.82|172.74|172.82|172.74|172.87|172.79|172.82|172.74|0
1744724400000|2025-04-15 13:40:00|172.87|172.79|172.92|172.84|172.92|172.84|172.82|172.79|16
1744724410000|2025-04-15 13:40:10|172.87|172.79|172.87|172.79|172.92|172.79|172.87|172.74|25
1744724420000|2025-04-15 13:40:20|172.92|172.84|172.92|172.84|172.92|172.84|172.87|172.79|1
1744724430000|2025-04-15 13:40:30|172.87|172.79|172.87|172.79|172.92|172.79|172.87|172.79|8
1744724440000|2025-04-15 13:40:40|172.82|172.74|172.87|172.74|172.87|172.79|172.82|172.74|4
1744724450000|2025-04-15 13:40:50|172.82|172.79|172.87|172.79|172.87|172.79|172.82|172.74|7
1744724460000|2025-04-15 13:41:00||172.74||172.79||172.79||172.74|40
1744724470000|2025-04-15 13:41:10|172.82|172.74|172.82|172.74|172.82|172.79|172.82|172.74|2
1744724480000|2025-04-15 13:41:20|172.87|172.79|172.87|172.79|172.92|172.84|172.82|172.79|12
1744724490000|2025-04-15 13:41:30|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.64|0
1744724500000|2025-04-15 13:41:40|172.82||172.82||172.82||172.77||3
1744724510000|2025-04-15 13:41:50||172.74||172.74||172.74||172.69|3
1744724520000|2025-04-15 13:42:00|172.87||172.82||172.87||172.82||17
1744724530000|2025-04-15 13:42:10|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|1
1744724540000|2025-04-15 13:42:20|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|13
1744724550000|2025-04-15 13:42:30|172.92|172.84|173.02|172.94|173.02|172.94|172.92|172.79|54
1744724560000|2025-04-15 13:42:40|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|19
1744724570000|2025-04-15 13:42:50|||||||||2
1744724580000|2025-04-15 13:43:00|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|58
1744724590000|2025-04-15 13:43:10|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|36
1744724600000|2025-04-15 13:43:20||172.84||172.89||172.89||172.84|5
1744724610000|2025-04-15 13:43:30|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|216
1744724620000|2025-04-15 13:43:40|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|1
1744724630000|2025-04-15 13:43:50|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|8
1744724640000|2025-04-15 13:44:00||172.84||172.89||172.89||172.84|0
1744724650000|2025-04-15 13:44:10|172.92|172.84|172.92|172.79|172.92|172.84|172.87|172.79|14
1744724660000|2025-04-15 13:44:20|172.87|172.84|172.97|172.89|172.97|172.89|172.87|172.84|1
1744724670000|2025-04-15 13:44:30|173.02|172.84|173.02|172.94|173.02|172.94|173.02|172.84|4
1744724690000|2025-04-15 13:44:50|172.97|172.89|173.02|172.89|173.02|172.89|172.97|172.89|15
1744724700000|2025-04-15 13:45:00|172.97|172.94|172.92|172.84|173.02|172.94|172.92|172.84|27
1744724710000|2025-04-15 13:45:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|3
1744724720000|2025-04-15 13:45:20|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|8
1744724730000|2025-04-15 13:45:30|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.89|3
1744724740000|2025-04-15 13:45:40|172.97|172.89|172.97|172.89|173.02|172.89|172.97|172.89|1
1744724750000|2025-04-15 13:45:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|1
1744724760000|2025-04-15 13:46:00|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.89|21
1744724770000|2025-04-15 13:46:10|173.07|172.89|173.12|173.04|173.12|173.04|173.07|172.89|82
1744724780000|2025-04-15 13:46:20|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|3
1744724790000|2025-04-15 13:46:30|||||||||1
1744724800000|2025-04-15 13:46:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|36
1744724810000|2025-04-15 13:46:50|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.09|233
1744724820000|2025-04-15 13:47:00|173.27|173.09|173.17|173.09|173.27|173.14|173.17|173.09|43
1744724830000|2025-04-15 13:47:10|173.22|173.14|173.22|173.09|173.22|173.14|173.17|173.09|26
1744724840000|2025-04-15 13:47:20|173.17|173.14|173.17|173.09|173.17|173.14|173.17|173.09|5
1744724850000|2025-04-15 13:47:30|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|21
1744724860000|2025-04-15 13:47:40|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|29
1744724870000|2025-04-15 13:47:50|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.04|28
1744724880000|2025-04-15 13:48:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|2
1744724900000|2025-04-15 13:48:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|81
1744724910000|2025-04-15 13:48:30|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|87
1744724920000|2025-04-15 13:48:40|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.09|43
1744724930000|2025-04-15 13:48:50|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|13
1744724940000|2025-04-15 13:49:00|173.27|173.09|173.27|173.14|173.27|173.14|173.17|173.09|31
1744724950000|2025-04-15 13:49:10|173.22|173.19|173.27|173.19|173.32|173.24|173.22|173.14|128
1744724960000|2025-04-15 13:49:20|173.22|173.14|173.27|173.19|173.32|173.19|173.22|173.14|15
1744724970000|2025-04-15 13:49:30|173.32|173.14|173.27|173.19|173.32|173.19|173.22|173.14|42
1744724980000|2025-04-15 13:49:40|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|2
1744724990000|2025-04-15 13:49:50|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|9
1744725000000|2025-04-15 13:50:00|||||||||19
1744725010000|2025-04-15 13:50:10|173.17|173.09|173.17|173.09|173.22|173.14|173.17|173.09|14
1744725020000|2025-04-15 13:50:20|173.22||173.17||173.22||173.17||0
1744725030000|2025-04-15 13:50:30|173.22|173.14|173.17|173.04|173.22|173.14|173.12|173.04|159
1744725040000|2025-04-15 13:50:40|173.22|173.09|173.22|173.14|173.22|173.14|173.22|173.04|1
1744725050000|2025-04-15 13:50:50|173.27|173.19|173.27|173.14|173.27|173.19|173.27|173.14|18
1744725060000|2025-04-15 13:51:00|173.22|173.19|173.22|173.09|173.27|173.19|173.22|173.09|7
1744725070000|2025-04-15 13:51:10||173.14||173.14||173.14||173.09|2
1744725080000|2025-04-15 13:51:20|173.27|173.09|173.32|173.24|173.37|173.29|173.27|173.09|17
1744725090000|2025-04-15 13:51:30|173.37|173.29|173.37|173.24|173.37|173.29|173.32|173.24|10
1744725100000|2025-04-15 13:51:40|173.32|173.19|173.32|173.24|173.32|173.24|173.27|173.19|8
1744725110000|2025-04-15 13:51:50|173.27|173.19|173.37|173.24|173.37|173.24|173.27|173.19|22
1744725120000|2025-04-15 13:52:00|173.32|173.29|173.42|173.34|173.42|173.34|173.32|173.29|1
1744725130000|2025-04-15 13:52:10|173.37|173.29|173.37|173.29|173.37|173.34|173.37|173.29|15
1744725140000|2025-04-15 13:52:20|173.32|173.24|173.27|173.19|173.37|173.24|173.27|173.19|6
1744725150000|2025-04-15 13:52:30|173.32|173.24|173.32|173.19|173.32|173.24|173.27|173.19|21
1744725160000|2025-04-15 13:52:40|173.27|173.24|173.32|173.24|173.32|173.24|173.27|173.19|28
1744725170000|2025-04-15 13:52:50|173.27|173.19|173.32|173.24|173.32|173.24|173.27|173.19|3
1744725180000|2025-04-15 13:53:00|173.27|173.19|173.27|173.19|173.27|173.24|173.27|173.19|2
1744725190000|2025-04-15 13:53:10|173.22|173.14|173.27|173.14|173.27|173.19|173.22|173.14|4
1744725200000|2025-04-15 13:53:20|173.32|173.19|173.27|173.19|173.32|173.19|173.27|173.14|3
1744725210000|2025-04-15 13:53:30|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.19|10
1744725220000|2025-04-15 13:53:40||173.19||173.24||173.24||173.19|3
1744725230000|2025-04-15 13:53:50|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.19|21
1744725240000|2025-04-15 13:54:00|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.19|4
1744725250000|2025-04-15 13:54:10|173.27|173.19|173.32|173.19|173.32|173.19|173.27|173.19|2
1744725260000|2025-04-15 13:54:20|173.27|173.24|173.32|173.24|173.32|173.24|173.27|173.19|16
1744725270000|2025-04-15 13:54:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|3
1744725280000|2025-04-15 13:54:40|||||||||44
1744725290000|2025-04-15 13:54:50|||||||||2
1744725300000|2025-04-15 13:55:00|||||||||174
1744725310000|2025-04-15 13:55:10|||||||||1
1744725320000|2025-04-15 13:55:20|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|26
1744725330000|2025-04-15 13:55:30|173.32||173.27||173.32||173.27||194
1744725340000|2025-04-15 13:55:40|173.22|173.14|173.22|173.14|173.27|173.19|173.22|173.14|65
1744725350000|2025-04-15 13:55:50|||||||||33
1744725360000|2025-04-15 13:56:00|||||||||13
1744725370000|2025-04-15 13:56:10||173.09||173.14||173.14||173.09|200
1744725380000|2025-04-15 13:56:20|173.17|173.09|173.12|173.04|173.17|173.09|173.12|172.99|5
1744725390000|2025-04-15 13:56:30|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|57
1744725410000|2025-04-15 13:56:50|173.17||173.17||173.17||173.12||7
1744725420000|2025-04-15 13:57:00|173.12|173.09|173.17|173.09|173.22|173.09|173.12|173.09|2
1744725430000|2025-04-15 13:57:10||173.04||173.04||173.04||173.04|21
1744725440000|2025-04-15 13:57:20||173.09||173.09||173.09||173.09|0
1744725460000|2025-04-15 13:57:40||173.04||173.09||173.09||173.04|177
1744725470000|2025-04-15 13:57:50|173.12|173.04|173.17|173.04|173.17|173.04|173.12|173.04|29
1744725480000|2025-04-15 13:58:00|173.12|173.09|173.02|172.94|173.12|173.09|173.02|172.94|68
1744725490000|2025-04-15 13:58:10|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.94|36
1744725500000|2025-04-15 13:58:20|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|149
1744725510000|2025-04-15 13:58:30|173.12||173.07||173.12||173.07||1
1744725520000|2025-04-15 13:58:40|173.12|172.94|173.07|172.99|173.12|172.99|173.02|172.94|21
1744725530000|2025-04-15 13:58:50|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|2
1744725550000|2025-04-15 13:59:10|173.07|172.99|173.07|172.99|173.12|172.99|173.07|172.99|67
1744725560000|2025-04-15 13:59:20|173.02|172.94|173.07|172.94|173.07|172.99|173.02|172.94|3
1744725570000|2025-04-15 13:59:30|173.02|172.99|173.07|172.99|173.07|172.99|173.02|172.94|29
1744725580000|2025-04-15 13:59:40|173.02|172.94|173.07|172.94|173.07|172.99|173.02|172.94|37
1744725590000|2025-04-15 13:59:50|173.02||173.07||173.07||173.02||3
1744725600000|2025-04-15 14:00:00|173.12|172.99|172.97|172.89|173.12|172.99|172.97|172.89|486
1744725610000|2025-04-15 14:00:10|173.02|172.94|173.07|172.99|173.07|172.99|172.97|172.94|9
1744725620000|2025-04-15 14:00:20|173.02|172.94|173.02|172.94|173.07|172.94|173.02|172.94|9
1744725630000|2025-04-15 14:00:30|173.07|172.99|173.12|173.04|173.12|173.04|173.02|172.94|41
1744725640000|2025-04-15 14:00:40|||||||||1
1744725650000|2025-04-15 14:00:50|173.07|172.99|173.07|172.99|173.07|173.04|173.02|172.94|100
1744725660000|2025-04-15 14:01:00|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|2
1744725670000|2025-04-15 14:01:10|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|8
1744725680000|2025-04-15 14:01:20|172.97|172.89|172.97|172.89|173.07|172.99|172.92|172.84|315
1744725690000|2025-04-15 14:01:30|173.02|172.94|173.02|172.94|173.07|172.94|173.02|172.94|26
1744725700000|2025-04-15 14:01:40|172.97|172.89|173.02|172.89|173.02|172.94|172.97|172.89|18
1744725710000|2025-04-15 14:01:50|172.97|172.94|172.97|172.89|172.97|172.94|172.97|172.89|4
1744725720000|2025-04-15 14:02:00|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.89|2227
1744725730000|2025-04-15 14:02:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|38
1744725740000|2025-04-15 14:02:20|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.89|29
1744725760000|2025-04-15 14:02:40|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.94|10
1744725770000|2025-04-15 14:02:50|173.02|172.94|173.02|172.94|173.07|172.94|173.02|172.94|13
1744725780000|2025-04-15 14:03:00|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|54
1744725790000|2025-04-15 14:03:10|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|24
1744725800000|2025-04-15 14:03:20|||||||||1
1744725810000|2025-04-15 14:03:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|5
1744725820000|2025-04-15 14:03:40|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.94|37
1744725830000|2025-04-15 14:03:50|173.02|172.94|173.02|172.94|173.02|172.99|173.02|172.94|0
1744725840000|2025-04-15 14:04:00|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|23
1744725850000|2025-04-15 14:04:10|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|177
1744725860000|2025-04-15 14:04:20|||||||||20
1744725870000|2025-04-15 14:04:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.94|21
1744725880000|2025-04-15 14:04:40|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|29
1744725890000|2025-04-15 14:04:50|||||||||6
1744725900000|2025-04-15 14:05:00|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|120
1744725910000|2025-04-15 14:05:10|||||||||1
1744725920000|2025-04-15 14:05:20|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|40
1744725930000|2025-04-15 14:05:30|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.89|10
1744725940000|2025-04-15 14:05:40|173.07|172.99|173.07|172.94|173.07|172.99|173.07|172.94|429
1744725950000|2025-04-15 14:05:50|173.02|172.99|173.07|172.99|173.07|172.99|173.02|172.94|18
1744725960000|2025-04-15 14:06:00|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|2
1744725970000|2025-04-15 14:06:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|28
1744725980000|2025-04-15 14:06:20|173.02||172.97||173.02||172.97||172
1744725990000|2025-04-15 14:06:30|173.02||172.97||173.02||172.97||75
1744726000000|2025-04-15 14:06:40|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.89|120
1744726010000|2025-04-15 14:06:50|173.07||173.07||173.07||173.02||16
1744726020000|2025-04-15 14:07:00|173.02|172.99|173.07|172.99|173.07|172.99|173.02|172.94|11
1744726030000|2025-04-15 14:07:10|||||||||5
1744726040000|2025-04-15 14:07:20|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|100
1744726050000|2025-04-15 14:07:30|||||||||11
1744726060000|2025-04-15 14:07:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|516
1744726070000|2025-04-15 14:07:50|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|108
1744726080000|2025-04-15 14:08:00|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|19
1744726090000|2025-04-15 14:08:10|||||||||74
1744726100000|2025-04-15 14:08:20|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|44
1744726110000|2025-04-15 14:08:30|173.17|173.09|173.17|173.09|173.22|173.14|173.17|173.09|30
1744726120000|2025-04-15 14:08:40|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|9
1744726130000|2025-04-15 14:08:50|||||||||1
1744726140000|2025-04-15 14:09:00|173.12|173.04|173.12|173.04|173.12|173.04|173.07|172.99|2
1744726150000|2025-04-15 14:09:10|173.07|172.99|173.12|172.99|173.12|173.04|173.07|172.99|2
1744726160000|2025-04-15 14:09:20|173.07|173.04|173.12|173.04|173.12|173.04|173.07|172.99|22
1744726170000|2025-04-15 14:09:30|173.07|172.99|173.12|172.99|173.12|173.04|173.07|172.99|35
1744726180000|2025-04-15 14:09:40|173.07||173.07||173.12||173.07||8
1744726190000|2025-04-15 14:09:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.89|5
1744726200000|2025-04-15 14:10:00|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|0
1744726210000|2025-04-15 14:10:10|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.94|42
1744726220000|2025-04-15 14:10:20|||||||||1
1744726230000|2025-04-15 14:10:30|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|306
1744726240000|2025-04-15 14:10:40|173.17||173.12||173.17||173.12||2
1744726250000|2025-04-15 14:10:50|173.17|173.09|173.17|173.09|173.22|173.14|173.17|173.09|14
1744726260000|2025-04-15 14:11:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|45
1744726270000|2025-04-15 14:11:10|||||||||1
1744726280000|2025-04-15 14:11:20|173.27||173.27||173.27||173.27||22
1744726290000|2025-04-15 14:11:30|173.22|173.19|173.27|173.19|173.27|173.19|173.22|173.14|17
1744726300000|2025-04-15 14:11:40|173.22|173.14|173.22|173.14|173.27|173.19|173.22|173.14|13
1744726310000|2025-04-15 14:11:50|173.27|173.19|173.27|173.19|173.27|173.19|173.22|173.14|53
1744726320000|2025-04-15 14:12:00|173.32||173.27||173.32||173.27||41
1744726330000|2025-04-15 14:12:10|||||||||32
1744726340000|2025-04-15 14:12:20|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|147
1744726350000|2025-04-15 14:12:30|||||||||7
1744726360000|2025-04-15 14:12:40|||||||||6
1744726370000|2025-04-15 14:12:50|||||||||499
1744726380000|2025-04-15 14:13:00|||||||||103
1744726390000|2025-04-15 14:13:10|||||||||6
1744726400000|2025-04-15 14:13:20|||||||||33
1744726410000|2025-04-15 14:13:30|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|88
1744726420000|2025-04-15 14:13:40|173.22|173.14|173.27|173.14|173.27|173.14|173.22|173.14|40
1744726430000|2025-04-15 14:13:50|173.22|173.19|173.22|173.09|173.27|173.19|173.17|173.09|151
1744726440000|2025-04-15 14:14:00|173.17|173.14|173.17|173.09|173.22|173.14|173.17|173.09|11
1744726450000|2025-04-15 14:14:10|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|25
1744726460000|2025-04-15 14:14:20|||||||||5
1744726470000|2025-04-15 14:14:30|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|20
1744726480000|2025-04-15 14:14:40|173.02|172.94|173.12|173.04|173.12|173.04|173.02|172.94|25
1744726490000|2025-04-15 14:14:50|173.07|172.99|173.12|172.99|173.12|173.04|173.07|172.99|22
1744726500000|2025-04-15 14:15:00|173.17|173.04|173.17|173.09|173.17|173.09|173.17|173.04|22
1744726510000|2025-04-15 14:15:10|173.22|173.04|173.27|173.19|173.27|173.19|173.22|173.04|38
1744726520000|2025-04-15 14:15:20|||||||||39
1744726530000|2025-04-15 14:15:30|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|32
1744726540000|2025-04-15 14:15:40||173.14||173.19||173.19||173.14|5
1744726550000|2025-04-15 14:15:50|||||||||16
1744726560000|2025-04-15 14:16:00|||||||||14
1744726570000|2025-04-15 14:16:10|||||||||93
1744726590000|2025-04-15 14:16:30|||||||||1
1744726600000|2025-04-15 14:16:40||173.14||173.19||173.19||173.14|60
1744726610000|2025-04-15 14:16:50|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|10
1744726620000|2025-04-15 14:17:00|||||||||3
1744726630000|2025-04-15 14:17:10|||||||||32
1744726650000|2025-04-15 14:17:30|173.22|173.09|172.72|172.64|173.22|173.09|172.52|172.44|1106
1744726660000|2025-04-15 14:17:40|172.77|172.69|172.57|172.49|172.77|172.69|172.47|172.39|464
1744726670000|2025-04-15 14:17:50|172.62|172.44|172.37|172.29|172.62|172.49|172.32|172.24|234
1744726680000|2025-04-15 14:18:00|172.42|172.19|172.62|172.54|172.67|172.54|172.27|172.19|174
1744726690000|2025-04-15 14:18:10|172.67|172.59|172.62|172.54|172.67|172.59|172.52|172.44|35
1744726700000|2025-04-15 14:18:20|172.67|172.59|172.82|172.69|172.82|172.74|172.67|172.59|137
1744726710000|2025-04-15 14:18:30|172.87|172.74|172.77|172.69|172.87|172.79|172.67|172.59|296
1744726720000|2025-04-15 14:18:40|172.72|172.64|172.67|172.59|172.72|172.64|172.62|172.54|714
1744726730000|2025-04-15 14:18:50|172.72|172.64|172.57|172.49|172.72|172.64|172.52|172.44|227
1744726740000|2025-04-15 14:19:00|172.52|172.44|172.37|172.29|172.57|172.49|172.37|172.29|183
1744726750000|2025-04-15 14:19:10|172.32|172.24|172.32|172.24|172.37|172.24|172.27|172.19|554
1744726760000|2025-04-15 14:19:20|172.37|172.19|172.32|172.24|172.37|172.29|172.27|172.19|123
1744726770000|2025-04-15 14:19:30|172.27|172.19|172.32|172.24|172.32|172.24|172.27|172.19|172
1744726780000|2025-04-15 14:19:40|172.37|172.29|172.32|172.24|172.42|172.34|172.32|172.24|735
1744726790000|2025-04-15 14:19:50|172.27|172.19|172.37|172.29|172.37|172.29|172.27|172.19|42
1744726800000|2025-04-15 14:20:00|172.32|172.24|172.32|172.24|172.37|172.29|172.32|172.24|35
1744726810000|2025-04-15 14:20:10|172.37|172.29|172.27|172.19|172.37|172.29|172.27|172.19|45
1744726820000|2025-04-15 14:20:20|172.22|172.14|172.22|172.14|172.27|172.19|172.17|172.09|128
1744726830000|2025-04-15 14:20:30|||||||||24
1744726840000|2025-04-15 14:20:40|172.27|172.19|172.27|172.19|172.32|172.24|172.22|172.14|84
1744726850000|2025-04-15 14:20:50|172.22|172.14|172.27|172.19|172.37|172.29|172.22|172.14|126
1744726860000|2025-04-15 14:21:00|172.22|172.14|172.22|172.14|172.27|172.19|172.22|172.09|523
1744726870000|2025-04-15 14:21:10|172.17|172.09|172.27|172.19|172.27|172.19|172.12|172.04|175
1744726880000|2025-04-15 14:21:20|172.32|172.24|172.32|172.24|172.32|172.24|172.27|172.19|71
1744726890000|2025-04-15 14:21:30|172.27|172.19|172.32|172.24|172.32|172.24|172.22|172.14|49
1744726900000|2025-04-15 14:21:40|172.37|172.29|172.37|172.29|172.42|172.34|172.32|172.29|225
1744726910000|2025-04-15 14:21:50|172.42|172.34|172.52|172.44|172.52|172.44|172.42|172.34|89
1744726920000|2025-04-15 14:22:00|172.47|172.39|172.57|172.49|172.57|172.49|172.47|172.39|35
1744726930000|2025-04-15 14:22:10|172.62|172.54|172.62|172.54|172.62|172.54|172.57|172.49|97
1744726940000|2025-04-15 14:22:20|172.67|172.59|172.62|172.54|172.67|172.59|172.62|172.54|236
1744726950000|2025-04-15 14:22:30|172.57|172.49|172.57|172.49|172.62|172.49|172.57|172.49|263
1744726960000|2025-04-15 14:22:40|172.52|172.44|172.52|172.44|172.57|172.49|172.52|172.44|44
1744726970000|2025-04-15 14:22:50|172.47|172.39|172.52|172.44|172.57|172.49|172.47|172.39|28
1744726980000|2025-04-15 14:23:00|172.57|172.39|172.42|172.34|172.57|172.39|172.42|172.34|134
1744726990000|2025-04-15 14:23:10|172.47|172.39|172.37|172.29|172.47|172.39|172.37|172.29|172
1744727000000|2025-04-15 14:23:20|172.42|172.34|172.27|172.19|172.42|172.34|172.27|172.19|82
1744727010000|2025-04-15 14:23:30|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|36
1744727020000|2025-04-15 14:23:40|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|33
1744727030000|2025-04-15 14:23:50|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|95
1744727040000|2025-04-15 14:24:00|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|54
1744727050000|2025-04-15 14:24:10|172.32|172.24|172.37|172.24|172.37|172.24|172.32|172.24|67
1744727060000|2025-04-15 14:24:20|172.32|172.29|172.37|172.29|172.37|172.29|172.32|172.24|52
1744727070000|2025-04-15 14:24:30|172.42|172.24|172.37|172.29|172.42|172.34|172.37|172.24|45
1744727080000|2025-04-15 14:24:40|||||||||1
1744727090000|2025-04-15 14:24:50|172.32|172.24|172.32|172.24|172.37|172.29|172.32|172.24|57
1744727100000|2025-04-15 14:25:00|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|3052
1744727110000|2025-04-15 14:25:10|172.37|172.29|172.32|172.24|172.37|172.29|172.32|172.24|242
1744727120000|2025-04-15 14:25:20|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.24|13
1744727130000|2025-04-15 14:25:30|172.32|172.24|172.42|172.34|172.42|172.34|172.32|172.24|73
1744727140000|2025-04-15 14:25:40|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.34|44
1744727150000|2025-04-15 14:25:50|172.52|172.44|172.42|172.34|172.57|172.49|172.42|172.34|76
1744727160000|2025-04-15 14:26:00|172.47|172.24|172.42|172.34|172.47|172.34|172.37|172.24|130
1744727170000|2025-04-15 14:26:10|172.37|172.29|172.37|172.29|172.42|172.34|172.37|172.29|12
1744727180000|2025-04-15 14:26:20|172.42|172.34|172.37|172.29|172.42|172.34|172.37|172.29|7
1744727190000|2025-04-15 14:26:30|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|42
1744727200000|2025-04-15 14:26:40|172.32|172.24|172.32|172.24|172.37|172.29|172.32|172.24|36
1744727210000|2025-04-15 14:26:50|172.37|172.29|172.37|172.29|172.42|172.34|172.37|172.24|18
1744727220000|2025-04-15 14:27:00|172.42|172.34|172.52|172.44|172.52|172.44|172.42|172.34|15
1744727230000|2025-04-15 14:27:10|172.47|172.39|172.47|172.39|172.52|172.39|172.47|172.39|10
1744727240000|2025-04-15 14:27:20|172.42|172.34|172.37|172.24|172.42|172.34|172.32|172.24|100
1744727250000|2025-04-15 14:27:30|172.42|172.29|172.37|172.29|172.42|172.34|172.37|172.24|47
1744727260000|2025-04-15 14:27:40|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|0
1744727270000|2025-04-15 14:27:50|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|10
1744727280000|2025-04-15 14:28:00|172.52|172.44|172.57|172.49|172.57|172.49|172.52|172.44|20
1744727290000|2025-04-15 14:28:10|172.62|172.54|172.62|172.54|172.62|172.54|172.57|172.49|11
1744727300000|2025-04-15 14:28:20|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|11
1744727310000|2025-04-15 14:28:30|172.62|172.54|172.77|172.69|172.77|172.69|172.62|172.54|31
1744727320000|2025-04-15 14:28:40|172.72|172.64|172.82|172.74|172.82|172.74|172.72|172.64|32
1744727330000|2025-04-15 14:28:50|172.77|172.69|172.77|172.69|172.82|172.74|172.72|172.64|18
1744727340000|2025-04-15 14:29:00|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|8
1744727360000|2025-04-15 14:29:20|172.77|172.69|172.72|172.64|172.77|172.69|172.72|172.64|7
1744727370000|2025-04-15 14:29:30|172.67|172.59|172.67|172.59|172.67|172.64|172.67|172.59|35
1744727380000|2025-04-15 14:29:40|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|5
1744727390000|2025-04-15 14:29:50|172.67|172.49|172.57|172.49|172.67|172.54|172.57|172.49|36
1744727400000|2025-04-15 14:30:00|172.62|172.54|172.57|172.49|172.67|172.54|172.52|172.44|153
1744727410000|2025-04-15 14:30:10|172.62|172.54|172.72|172.64|172.72|172.64|172.62|172.54|3031
1744727420000|2025-04-15 14:30:20|172.77|172.69|172.72|172.64|172.77|172.69|172.72|172.59|37
1744727430000|2025-04-15 14:30:30|172.67|172.59|172.72|172.64|172.77|172.64|172.67|172.59|16
1744727440000|2025-04-15 14:30:40|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|55
1744727450000|2025-04-15 14:30:50|172.72|172.64|172.72|172.64|172.77|172.64|172.72|172.64|22
1744727460000|2025-04-15 14:31:00|172.77|172.59|172.72|172.64|172.77|172.64|172.67|172.59|19
1744727470000|2025-04-15 14:31:10|172.67|172.59|172.72|172.64|172.72|172.64|172.67|172.59|3
1744727480000|2025-04-15 14:31:20|172.67|172.59|172.77|172.69|172.77|172.69|172.67|172.59|467
1744727490000|2025-04-15 14:31:30|172.72|172.64|172.72|172.64|172.77|172.69|172.72|172.64|1168
1744727500000|2025-04-15 14:31:40|172.67|172.59|172.77|172.69|172.77|172.69|172.67|172.59|24
1744727510000|2025-04-15 14:31:50|172.72|172.64|172.77|172.69|172.77|172.69|172.72|172.64|19
1744727520000|2025-04-15 14:32:00|172.82|172.74|172.77|172.69|172.87|172.79|172.77|172.69|53
1744727530000|2025-04-15 14:32:10|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|62
1744727540000|2025-04-15 14:32:20|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|19
1744727550000|2025-04-15 14:32:30||172.64||172.64||172.69||172.64|8
1744727560000|2025-04-15 14:32:40|172.72|172.69|172.72|172.64|172.77|172.69|172.72|172.64|18
1744727570000|2025-04-15 14:32:50|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.64|31
1744727580000|2025-04-15 14:33:00|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|15
1744727590000|2025-04-15 14:33:10|172.87|172.79|172.87|172.79|172.87|172.79|172.82|172.74|9
1744727600000|2025-04-15 14:33:20|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|6
1744727610000|2025-04-15 14:33:30|172.92|172.84|172.92|172.84|172.92|172.84|172.87|172.84|2
1744727620000|2025-04-15 14:33:40|172.87|172.79|172.87|172.79|172.87|172.84|172.87|172.79|94
1744727630000|2025-04-15 14:33:50|172.92||172.87||172.92||172.87||32
1744727640000|2025-04-15 14:34:00|172.82|172.74|172.87|172.74|172.87|172.79|172.82|172.74|24
1744727650000|2025-04-15 14:34:10|172.82|172.79|172.87|172.79|172.92|172.84|172.82|172.79|161
1744727660000|2025-04-15 14:34:20||172.74||172.79||172.79||172.74|9
1744727670000|2025-04-15 14:34:30|||||||||2
1744727680000|2025-04-15 14:34:40|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|2
1744727690000|2025-04-15 14:34:50|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.74|51
1744727700000|2025-04-15 14:35:00|172.87|172.79|172.82|172.74|172.92|172.84|172.82|172.74|35
1744727720000|2025-04-15 14:35:20|172.87|172.69|172.92|172.84|172.92|172.84|172.87|172.69|56
1744727730000|2025-04-15 14:35:30|||||||||1
1744727740000|2025-04-15 14:35:40|172.87|172.79|172.77|172.69|172.87|172.79|172.77|172.69|45
1744727750000|2025-04-15 14:35:50|172.72|172.64|172.77|172.69|172.77|172.69|172.72|172.64|18
1744727760000|2025-04-15 14:36:00||172.64||172.69||172.69||172.64|7
1744727770000|2025-04-15 14:36:10||172.64||172.69||172.69||172.64|19
1744727780000|2025-04-15 14:36:20|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|8
1744727790000|2025-04-15 14:36:30|||||||||11
1744727800000|2025-04-15 14:36:40|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|21
1744727810000|2025-04-15 14:36:50|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|12
1744727820000|2025-04-15 14:37:00|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|6
1744727830000|2025-04-15 14:37:10|||||||||7
1744727840000|2025-04-15 14:37:20|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.59|20
1744727850000|2025-04-15 14:37:30|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|12
1744727860000|2025-04-15 14:37:40|172.62|172.54|172.67|172.59|172.72|172.64|172.62|172.54|23
1744727870000|2025-04-15 14:37:50|172.62|172.54|172.67|172.59|172.67|172.59|172.62|172.54|36
1744727880000|2025-04-15 14:38:00|172.62|172.54|172.67|172.54|172.67|172.54|172.62|172.54|141
1744727890000|2025-04-15 14:38:10|172.62|172.59|172.62|172.54|172.67|172.59|172.62|172.49|112
1744727900000|2025-04-15 14:38:20|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|5
1744727910000|2025-04-15 14:38:30|172.62|172.44|172.62|172.54|172.62|172.54|172.62|172.44|22
1744727920000|2025-04-15 14:38:40|172.57|172.49|172.62|172.54|172.62|172.54|172.57|172.49|102
1744727930000|2025-04-15 14:38:50|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|3
1744727940000|2025-04-15 14:39:00|172.52|172.44|172.52|172.44|172.57|172.49|172.52|172.44|42
1744727950000|2025-04-15 14:39:10|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|34
1744727960000|2025-04-15 14:39:20|172.62|172.54|172.57|172.49|172.62|172.54|172.57|172.49|8
1744727970000|2025-04-15 14:39:30|172.62||172.62||172.62||172.57||4
1744727980000|2025-04-15 14:39:40|172.57|172.54|172.62|172.54|172.67|172.54|172.57|172.54|3
1744727990000|2025-04-15 14:39:50|172.67|172.49|172.62|172.49|172.67|172.49|172.62|172.49|6
1744728000000|2025-04-15 14:40:00|172.57|172.54|172.57|172.49|172.57|172.54|172.57|172.49|5
1744728010000|2025-04-15 14:40:10|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|15
1744728020000|2025-04-15 14:40:20|||||||||3
1744728030000|2025-04-15 14:40:30|172.67|172.59|172.62|172.54|172.67|172.59|172.62|172.54|3
1744728040000|2025-04-15 14:40:40|172.67|172.59|172.62|172.54|172.67|172.59|172.62|172.54|4
1744728050000|2025-04-15 14:40:50|172.67|172.59|172.72|172.64|172.72|172.64|172.67|172.59|9
1744728060000|2025-04-15 14:41:00|172.77|172.69|172.72|172.64|172.77|172.69|172.72|172.64|30
1744728070000|2025-04-15 14:41:10|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|5
1744728080000|2025-04-15 14:41:20|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|3492
1744728090000|2025-04-15 14:41:30|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|20
1744728100000|2025-04-15 14:41:40|172.82|172.74|172.82|172.74|172.82|172.74|172.77|172.74|13
1744728110000|2025-04-15 14:41:50|172.87|172.79|172.87|172.79|172.87|172.79|172.82|172.79|1
1744728120000|2025-04-15 14:42:00|172.92|172.74|172.82|172.74|172.92|172.74|172.82|172.74|67
1744728130000|2025-04-15 14:42:10|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|16
1744728140000|2025-04-15 14:42:20|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|13
1744728150000|2025-04-15 14:42:30|173.02||172.97||173.02||172.97||1
1744728160000|2025-04-15 14:42:40|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|48
1744728170000|2025-04-15 14:42:50|||||||||16
1744728180000|2025-04-15 14:43:00|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|14
1744728200000|2025-04-15 14:43:20|172.97|172.89|172.97|172.89|173.02|172.89|172.92|172.89|1
1744728210000|2025-04-15 14:43:30|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.94|0
1744728220000|2025-04-15 14:43:40|173.07|172.99|173.07|172.94|173.07|172.99|173.02|172.94|47
1744728230000|2025-04-15 14:43:50|173.02|172.99|173.07|172.99|173.07|172.99|173.02|172.94|7
1744728250000|2025-04-15 14:44:10|||||||||1
1744728260000|2025-04-15 14:44:20|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|372
1744728270000|2025-04-15 14:44:30|173.02|172.94|173.02|172.94|173.07|172.99|173.02|172.94|6
1744728280000|2025-04-15 14:44:40|||||||||1
1744728290000|2025-04-15 14:44:50|||||||||1
1744728300000|2025-04-15 14:45:00|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|15
1744728310000|2025-04-15 14:45:10|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|35
1744728320000|2025-04-15 14:45:20|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|59
1744728330000|2025-04-15 14:45:30|||||||||50
1744728340000|2025-04-15 14:45:40|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|35
1744728350000|2025-04-15 14:45:50|172.87|172.79|172.87|172.79|172.92|172.84|172.87|172.79|54
1744728360000|2025-04-15 14:46:00|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|18
1744728370000|2025-04-15 14:46:10|172.92|172.84|172.47|172.39|172.92|172.84|172.37|172.29|589
1744728380000|2025-04-15 14:46:20|172.52|172.44|172.67|172.59|172.72|172.64|172.47|172.39|353
1744728390000|2025-04-15 14:46:30|172.72|172.64|172.72|172.64|172.77|172.64|172.57|172.49|529
1744728400000|2025-04-15 14:46:40|172.67|172.59|172.67|172.59|172.72|172.64|172.67|172.59|69
1744728410000|2025-04-15 14:46:50|172.77|172.64|172.67|172.59|172.77|172.64|172.67|172.59|140
1744728420000|2025-04-15 14:47:00|172.72|172.64|172.92|172.79|172.92|172.79|172.67|172.59|40
1744728430000|2025-04-15 14:47:10|172.87|172.64|172.77|172.64|172.87|172.69|172.72|172.64|259
1744728440000|2025-04-15 14:47:20|172.72|172.69|172.72|172.64|172.77|172.69|172.67|172.59|41
1744728450000|2025-04-15 14:47:30|172.77|172.69|172.72|172.64|172.77|172.69|172.67|172.54|76
1744728460000|2025-04-15 14:47:40|172.77|172.59|172.77|172.69|172.77|172.69|172.77|172.59|37
1744728470000|2025-04-15 14:47:50|172.72|172.64|172.77|172.69|172.77|172.69|172.72|172.64|16
1744728480000|2025-04-15 14:48:00|172.72|172.64|172.72|172.64|172.72|172.69|172.72|172.64|7
1744728490000|2025-04-15 14:48:10|172.77|172.69|172.77|172.69|172.82|172.69|172.72|172.64|18
1744728500000|2025-04-15 14:48:20|172.72|172.64|172.77|172.69|172.77|172.69|172.72|172.64|13
1744728510000|2025-04-15 14:48:30|172.72|172.64|172.72|172.64|172.77|172.69|172.67|172.59|6
1744728520000|2025-04-15 14:48:40|172.77|172.69|172.82|172.69|172.82|172.69|172.77|172.69|2
1744728530000|2025-04-15 14:48:50|172.77||172.77||172.82||172.77||1
1744728540000|2025-04-15 14:49:00|172.82|172.74|172.82|172.69|172.82|172.74|172.77|172.69|6
1744728550000|2025-04-15 14:49:10|172.87|172.74|172.87|172.79|172.87|172.79|172.87|172.69|123
1744728560000|2025-04-15 14:49:20|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|5
1744728580000|2025-04-15 14:49:40|172.87|172.79|172.87|172.79|172.92|172.84|172.87|172.79|29
1744728590000|2025-04-15 14:49:50|||||||||1
1744728600000|2025-04-15 14:50:00|172.82|172.74|172.77|172.69|172.82|172.79|172.77|172.69|79
1744728610000|2025-04-15 14:50:10|172.82||172.82||172.82||172.77||0
1744728620000|2025-04-15 14:50:20|172.77|172.64|172.72|172.64|172.82|172.69|172.72|172.64|72
1744728640000|2025-04-15 14:50:40|172.67|172.59|172.72|172.64|172.77|172.69|172.67|172.59|45
1744728650000|2025-04-15 14:50:50|172.77||172.77||172.77||172.72||84
1744728660000|2025-04-15 14:51:00|172.72|172.59|172.77|172.69|172.82|172.74|172.72|172.59|50
1744728670000|2025-04-15 14:51:10|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|6
1744728680000|2025-04-15 14:51:20|172.82|172.74|172.82|172.74|172.82|172.74|172.77|172.69|75
1744728690000|2025-04-15 14:51:30|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|13
1744728700000|2025-04-15 14:51:40||172.79||172.84||172.84||172.79|31
1744728710000|2025-04-15 14:51:50|172.87|172.79|172.87|172.79|172.92|172.79|172.87|172.79|3
1744728720000|2025-04-15 14:52:00|172.92|172.84|172.97|172.89|172.97|172.89|172.87|172.79|8
1744728730000|2025-04-15 14:52:10|172.92|172.84|172.92|172.79|172.92|172.84|172.87|172.79|7
1744728740000|2025-04-15 14:52:20|172.87|172.84|172.92|172.84|172.92|172.84|172.87|172.84|1
1744728760000|2025-04-15 14:52:40|172.97||172.92||172.97||172.92||8
1744728770000|2025-04-15 14:52:50|172.97|172.79|172.92|172.79|172.97|172.79|172.87|172.79|42
1744728780000|2025-04-15 14:53:00|172.87|172.84|172.97|172.89|173.02|172.94|172.87|172.84|15
1744728790000|2025-04-15 14:53:10|173.02|172.94|173.07|172.99|173.12|172.99|173.02|172.89|89
1744728800000|2025-04-15 14:53:20|173.12||173.07||173.12||173.07||14
1744728810000|2025-04-15 14:53:30|173.12|173.04|173.12|172.99|173.12|173.04|173.12|172.99|40
1744728820000|2025-04-15 14:53:40|173.07|173.04|173.07|172.99|173.12|173.04|173.07|172.99|18
1744728830000|2025-04-15 14:53:50|173.02|172.94|173.07|172.99|173.12|172.99|173.02|172.94|301
1744728840000|2025-04-15 14:54:00|||||||||1
1744728850000|2025-04-15 14:54:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|12
1744728860000|2025-04-15 14:54:20|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|35
1744728870000|2025-04-15 14:54:30|173.12|173.04|173.12|173.04|173.17|173.09|173.12|173.04|6
1744728880000|2025-04-15 14:54:40|173.17|173.09|173.17|173.04|173.17|173.09|173.12|173.04|10
1744728890000|2025-04-15 14:54:50|173.12|173.09|173.17|173.09|173.17|173.09|173.12|173.09|5
1744728900000|2025-04-15 14:55:00|173.12|173.04|173.17|173.04|173.17|173.04|173.12|173.04|18
1744728910000|2025-04-15 14:55:10|173.12|173.09|173.12|172.99|173.17|173.09|173.07|172.99|38
1744728920000|2025-04-15 14:55:20|173.07|173.04|173.12|172.99|173.12|173.04|173.07|172.99|7
1744728930000|2025-04-15 14:55:30|173.07|173.04|173.17|173.04|173.17|173.09|173.07|173.04|410
1744728940000|2025-04-15 14:55:40|173.12|173.09|173.17|173.04|173.17|173.09|173.12|173.04|45
1744728950000|2025-04-15 14:55:50|173.12||173.12||173.17||173.12||0
1744728960000|2025-04-15 14:56:00|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|111
1744728970000|2025-04-15 14:56:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|2
1744728980000|2025-04-15 14:56:20|||||||||22
1744728990000|2025-04-15 14:56:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|7
1744729000000|2025-04-15 14:56:40|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|9
1744729010000|2025-04-15 14:56:50|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|57
1744729020000|2025-04-15 14:57:00|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|11
1744729030000|2025-04-15 14:57:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|793
1744729040000|2025-04-15 14:57:20|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|1
1744729050000|2025-04-15 14:57:30|||||||||1
1744729060000|2025-04-15 14:57:40|||||||||1
1744729070000|2025-04-15 14:57:50|||||||||1
1744729080000|2025-04-15 14:58:00||172.99||173.04||173.04||172.99|803
1744729090000|2025-04-15 14:58:10|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|35
1744729100000|2025-04-15 14:58:20|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|12
1744729110000|2025-04-15 14:58:30|173.12||173.07||173.12||173.07||14
1744729120000|2025-04-15 14:58:40|173.12|173.04|173.12|173.04|173.12|173.04|173.07|172.99|573
1744729130000|2025-04-15 14:58:50|173.17|172.99|173.17|173.04|173.17|173.04|173.17|172.99|22
1744729140000|2025-04-15 14:59:00|173.12|173.09|173.12|173.04|173.17|173.09|173.12|173.04|50
1744729150000|2025-04-15 14:59:10|||||||||1
1744729160000|2025-04-15 14:59:20|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|7
1744729170000|2025-04-15 14:59:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|14
1744729180000|2025-04-15 14:59:40|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|33
1744729190000|2025-04-15 14:59:50|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|260
1744729200000|2025-04-15 15:00:00|173.12|173.04|173.07|172.99|173.12|173.04|173.02|172.94|21
1744729210000|2025-04-15 15:00:10|173.12|173.04|173.12|173.04|173.12|173.04|173.07|172.99|12
1744729220000|2025-04-15 15:00:20|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|8
1744729230000|2025-04-15 15:00:30|||||||||1
1744729240000|2025-04-15 15:00:40|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|9
1744729250000|2025-04-15 15:00:50|173.17||173.12||173.17||173.12||26
1744729260000|2025-04-15 15:01:00|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|468
1744729270000|2025-04-15 15:01:10|173.02|172.94|173.02|172.94|173.07|172.94|173.02|172.94|22
1744729280000|2025-04-15 15:01:20|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.94|20
1744729290000|2025-04-15 15:01:30|173.02|172.94|173.02|172.94|173.07|172.99|173.02|172.94|36
1744729300000|2025-04-15 15:01:40|172.97|172.89|173.02|172.94|173.07|172.94|172.97|172.89|17
1744729320000|2025-04-15 15:02:00|173.07||173.02||173.07||173.02||33
1744729330000|2025-04-15 15:02:10|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|4
1744729340000|2025-04-15 15:02:20|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|3
1744729350000|2025-04-15 15:02:30|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|3
1744729360000|2025-04-15 15:02:40|172.92|172.84|172.92|172.84|172.92|172.84|172.87|172.84|144
1744729370000|2025-04-15 15:02:50|172.97|172.79|172.87|172.79|172.97|172.79|172.87|172.79|505
1744729380000|2025-04-15 15:03:00|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|43
1744729390000|2025-04-15 15:03:10|172.82|172.74|172.82|172.74|172.82|172.74|172.77|172.69|181
1744729400000|2025-04-15 15:03:20||172.69||172.74||172.74||172.69|15
1744729410000|2025-04-15 15:03:30|172.77|172.69|172.77|172.69|172.82|172.74|172.77|172.69|13
1744729420000|2025-04-15 15:03:40|172.82|172.74|172.82|172.69|172.82|172.74|172.82|172.69|11
1744729430000|2025-04-15 15:03:50|172.77|172.74|172.82|172.69|172.82|172.74|172.77|172.69|12
1744729440000|2025-04-15 15:04:00|172.77|172.74|172.77|172.69|172.77|172.74|172.77|172.69|251
1744729450000|2025-04-15 15:04:10|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|9
1744729460000|2025-04-15 15:04:20|172.87|172.69|172.87|172.79|172.87|172.79|172.87|172.69|197
1744729470000|2025-04-15 15:04:30|172.82|172.74|173.07|172.99|173.07|172.99|172.82|172.74|1717
1744729480000|2025-04-15 15:04:40|||||||||8
1744729490000|2025-04-15 15:04:50|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|116
1744729500000|2025-04-15 15:05:00|173.02|172.94|173.02|172.89|173.02|172.94|172.97|172.89|6
1744729510000|2025-04-15 15:05:10|172.97|172.94|172.97|172.89|173.02|172.94|172.97|172.89|10
1744729520000|2025-04-15 15:05:20|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|6
1744729530000|2025-04-15 15:05:30|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|5
1744729540000|2025-04-15 15:05:40|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|9
1744729550000|2025-04-15 15:05:50|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.94|164
1744729560000|2025-04-15 15:06:00|173.02|172.94|173.02|172.94|173.07|172.99|173.02|172.94|17
1744729570000|2025-04-15 15:06:10|172.97|172.89|172.97|172.89|172.97|172.94|172.97|172.89|5
1744729580000|2025-04-15 15:06:20|172.92|172.84|172.92|172.84|172.97|172.89|172.92|172.84|12
1744729590000|2025-04-15 15:06:30|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|28
1744729600000|2025-04-15 15:06:40|172.87|172.79|172.92|172.79|172.92|172.79|172.87|172.79|9
1744729610000|2025-04-15 15:06:50|172.87|172.84|172.87|172.79|172.92|172.84|172.87|172.79|12
1744729620000|2025-04-15 15:07:00|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|2
1744729630000|2025-04-15 15:07:10|172.82|172.74|172.82|172.74|172.87|172.74|172.82|172.74|2
1744729640000|2025-04-15 15:07:20|172.87||172.82||172.87||172.82||6
1744729650000|2025-04-15 15:07:30|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|1
1744729660000|2025-04-15 15:07:40|172.87|172.79|172.87|172.74|172.87|172.79|172.87|172.74|11
1744729670000|2025-04-15 15:07:50|172.82|172.79|172.92|172.79|172.92|172.84|172.82|172.79|7
1744729680000|2025-04-15 15:08:00|172.87|172.84|172.92|172.84|172.92|172.84|172.87|172.79|2
1744729690000|2025-04-15 15:08:10|172.97|172.89|172.97|172.89|173.02|172.89|172.92|172.89|47
1744729700000|2025-04-15 15:08:20|173.02|172.94|173.07|172.94|173.07|172.94|173.02|172.94|14
1744729710000|2025-04-15 15:08:30|173.02|172.99|173.02|172.94|173.02|172.99|173.02|172.94|1
1744729720000|2025-04-15 15:08:40|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|1
1744729730000|2025-04-15 15:08:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|26
1744729740000|2025-04-15 15:09:00|173.07|172.89|173.07|172.99|173.07|172.99|173.07|172.89|236
1744729770000|2025-04-15 15:09:30|||||||||1
1744729780000|2025-04-15 15:09:40|||||||||45
1744729800000|2025-04-15 15:10:00|||||||||410
1744729810000|2025-04-15 15:10:10|||||||||323
1744729820000|2025-04-15 15:10:20|||||||||145
1744729830000|2025-04-15 15:10:30|||||||||176
1744729840000|2025-04-15 15:10:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|233
1744729850000|2025-04-15 15:10:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|1
1744729860000|2025-04-15 15:11:00|173.12|173.04|173.12|172.99|173.12|173.04|173.12|172.99|254
1744729870000|2025-04-15 15:11:10|173.07|173.04|173.12|172.99|173.12|173.04|173.07|172.99|52
1744729880000|2025-04-15 15:11:20|173.07|173.04|173.07|172.99|173.12|173.04|173.07|172.99|0
1744729890000|2025-04-15 15:11:30|||||||||2
1744729900000|2025-04-15 15:11:40|||||||||410
1744729910000|2025-04-15 15:11:50|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|249
1744729920000|2025-04-15 15:12:00|173.02|172.84|172.97|172.84|173.02|172.84|172.97|172.84|3
1744729930000|2025-04-15 15:12:10|172.92|172.89|173.02|172.89|173.02|172.89|172.92|172.84|52
1744729940000|2025-04-15 15:12:20||172.94||172.94||172.94||172.89|0
1744729950000|2025-04-15 15:12:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.94|1
1744729960000|2025-04-15 15:12:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|3
1744729970000|2025-04-15 15:12:50|||||||||2
1744729980000|2025-04-15 15:13:00|||||||||2
1744729990000|2025-04-15 15:13:10|173.07|172.99|173.07|172.99|173.07|173.04|173.07|172.99|34
1744730000000|2025-04-15 15:13:20|173.12|173.04|173.12|173.04|173.12|173.04|173.07|173.04|17
1744730010000|2025-04-15 15:13:30|||||||||3
1744730020000|2025-04-15 15:13:40|||||||||2
1744730030000|2025-04-15 15:13:50|173.07|172.99|173.07|172.99|173.12|172.99|173.07|172.99|277
1744730040000|2025-04-15 15:14:00|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|18
1744730050000|2025-04-15 15:14:10|173.07|172.99|173.12|172.99|173.12|172.99|173.07|172.99|0
1744730060000|2025-04-15 15:14:20|173.07||173.07||173.12||173.07||7
1744730070000|2025-04-15 15:14:30|||||||||103
1744730080000|2025-04-15 15:14:40|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|39
1744730090000|2025-04-15 15:14:50|||||||||2
1744730100000|2025-04-15 15:15:00|||||||||4
1744730110000|2025-04-15 15:15:10|173.12|172.94|173.07|172.99|173.12|172.99|173.07|172.94|11
1744730120000|2025-04-15 15:15:20|||||||||2
1744730130000|2025-04-15 15:15:30|173.02|172.94|173.02|172.94|173.07|172.94|173.02|172.94|4
1744730140000|2025-04-15 15:15:40|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.94|10
1744730150000|2025-04-15 15:15:50|173.02|172.94|173.02|172.94|173.02|172.99|173.02|172.94|43
1744730160000|2025-04-15 15:16:00|173.07|172.99|173.12|172.99|173.12|172.99|173.02|172.94|95
1744730170000|2025-04-15 15:16:10|173.07|173.04|173.12|173.04|173.12|173.04|173.07|172.99|1
1744730180000|2025-04-15 15:16:20|173.07|172.99|173.07|172.99|173.07|173.04|173.07|172.99|11
1744730190000|2025-04-15 15:16:30|173.12|172.94|173.07|172.94|173.12|172.94|173.07|172.94|174
1744730200000|2025-04-15 15:16:40|173.12|172.99|173.02|172.94|173.12|172.99|173.02|172.94|423
1744730210000|2025-04-15 15:16:50|||||||||22
1744730220000|2025-04-15 15:17:00||172.89||172.94||172.94||172.89|68
1744730230000|2025-04-15 15:17:10|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|113
1744730240000|2025-04-15 15:17:20|173.07|172.99|173.12|172.99|173.12|172.99|173.07|172.99|83
1744730250000|2025-04-15 15:17:30|173.07|173.04|173.12|173.04|173.12|173.04|173.07|173.04|52
1744730270000|2025-04-15 15:17:50|||||||||1
1744730280000|2025-04-15 15:18:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|36
1744730300000|2025-04-15 15:18:20|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|133
1744730310000|2025-04-15 15:18:30|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|10
1744730320000|2025-04-15 15:18:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|26
1744730330000|2025-04-15 15:18:50|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|25
1744730340000|2025-04-15 15:19:00|173.22||173.17||173.22||173.17||24
1744730350000|2025-04-15 15:19:10|||||||||38
1744730360000|2025-04-15 15:19:20|||||||||2
1744730370000|2025-04-15 15:19:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|101
1744730380000|2025-04-15 15:19:40|173.17|173.09|173.17|173.04|173.17|173.09|173.12|173.04|251
1744730390000|2025-04-15 15:19:50|173.12|173.09|173.12|173.04|173.17|173.09|173.12|173.04|2
1744730400000|2025-04-15 15:20:00|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|9
1744730410000|2025-04-15 15:20:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|7
1744730420000|2025-04-15 15:20:20|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|2
1744730430000|2025-04-15 15:20:30|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|12
1744730440000|2025-04-15 15:20:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|10
1744730450000|2025-04-15 15:20:50|173.22||173.22||173.22||173.17||9
1744730460000|2025-04-15 15:21:00|173.17|173.14|173.27|173.19|173.27|173.19|173.17|173.09|306
1744730470000|2025-04-15 15:21:10|||||||||19
1744730480000|2025-04-15 15:21:20|173.22|173.14|173.22|173.14|173.27|173.14|173.22|173.14|68
1744730490000|2025-04-15 15:21:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.14|8
1744730500000|2025-04-15 15:21:40|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.24|13
1744730510000|2025-04-15 15:21:50|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|107
1744730520000|2025-04-15 15:22:00|173.27|173.24|173.32|173.19|173.32|173.24|173.27|173.19|54
1744730530000|2025-04-15 15:22:10||173.24||173.24||173.24||173.19|0
1744730540000|2025-04-15 15:22:20||173.19||173.24||173.24||173.19|14
1744730550000|2025-04-15 15:22:30||173.19||173.24||173.24||173.19|7
1744730560000|2025-04-15 15:22:40|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|36
1744730570000|2025-04-15 15:22:50|173.27|173.24|173.27|173.19|173.27|173.24|173.27|173.19|126
1744730580000|2025-04-15 15:23:00|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|42
1744730590000|2025-04-15 15:23:10|173.27|173.19|173.27|173.14|173.27|173.24|173.27|173.14|5
1744730600000|2025-04-15 15:23:20|173.22|173.19|173.27|173.19|173.27|173.19|173.22|173.14|28
1744730610000|2025-04-15 15:23:30|173.22|173.14|173.22|173.14|173.27|173.14|173.22|173.14|6
1744730630000|2025-04-15 15:23:50|||||||||8
1744730640000|2025-04-15 15:24:00|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|32
1744730660000|2025-04-15 15:24:20|||||||||16
1744730670000|2025-04-15 15:24:30|||||||||10
1744730680000|2025-04-15 15:24:40|173.32|173.14|173.27|173.19|173.32|173.19|173.27|173.14|26
1744730690000|2025-04-15 15:24:50|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|1
1744730700000|2025-04-15 15:25:00|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.04|24
1744730710000|2025-04-15 15:25:10|173.12|173.04|173.12|173.04|173.12|173.09|173.12|173.04|39
1744730720000|2025-04-15 15:25:20|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|15
1744730730000|2025-04-15 15:25:30|173.12||173.07||173.12||173.07||541
1744730740000|2025-04-15 15:25:40|||||||||36
1744730750000|2025-04-15 15:25:50|||||||||421
1744730760000|2025-04-15 15:26:00|||||||||69
1744730780000|2025-04-15 15:26:20|||||||||14
1744730790000|2025-04-15 15:26:30|||||||||169
1744730800000|2025-04-15 15:26:40|173.02|172.94|173.02|172.94|173.02|172.99|173.02|172.94|299
1744730810000|2025-04-15 15:26:50|||||||||121
1744730820000|2025-04-15 15:27:00|173.07||173.02||173.07||173.02||4
1744730830000|2025-04-15 15:27:10|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.94|211
1744730840000|2025-04-15 15:27:20|||||||||9
1744730850000|2025-04-15 15:27:30|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|100
1744730860000|2025-04-15 15:27:40|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|62
1744730870000|2025-04-15 15:27:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|12
1744730880000|2025-04-15 15:28:00|||||||||12
1744730890000|2025-04-15 15:28:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|75
1744730900000|2025-04-15 15:28:20|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|89
1744730910000|2025-04-15 15:28:30|173.07|172.89|173.07|172.99|173.07|172.99|173.07|172.89|35
1744730920000|2025-04-15 15:28:40|173.12|173.04|173.12|173.04|173.12|173.04|173.07|172.99|125
1744730930000|2025-04-15 15:28:50|||||||||5
1744730940000|2025-04-15 15:29:00|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|493
1744730950000|2025-04-15 15:29:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|198
1744730960000|2025-04-15 15:29:20|173.12|173.04|173.12|172.99|173.12|173.04|173.12|172.99|193
1744730970000|2025-04-15 15:29:30|173.07|173.04|173.12|172.99|173.12|173.04|173.07|172.99|90
1744730980000|2025-04-15 15:29:40|173.07|172.94|173.07|172.99|173.07|172.99|173.07|172.94|138
1744730990000|2025-04-15 15:29:50|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|248
1744731000000|2025-04-15 15:30:00|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|49
1744731010000|2025-04-15 15:30:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|774
1744731020000|2025-04-15 15:30:20|||||||||11
1744731030000|2025-04-15 15:30:30|||||||||41
1744731040000|2025-04-15 15:30:40|||||||||312
1744731050000|2025-04-15 15:30:50|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|24
1744731060000|2025-04-15 15:31:00|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|209
1744731070000|2025-04-15 15:31:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|402
1744731080000|2025-04-15 15:31:20|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|136
1744731090000|2025-04-15 15:31:30|||||||||61
1744731100000|2025-04-15 15:31:40|||||||||221
1744731110000|2025-04-15 15:31:50|||||||||37
1744731120000|2025-04-15 15:32:00|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|1182
1744731130000|2025-04-15 15:32:10|173.27|173.14|173.17|173.09|173.27|173.14|173.17|173.09|454
1744731140000|2025-04-15 15:32:20|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|70
1744731150000|2025-04-15 15:32:30|173.22|173.14|173.12|173.04|173.22|173.14|173.12|173.04|321
1744731160000|2025-04-15 15:32:40|173.17|173.09|173.22|173.09|173.22|173.09|173.17|173.09|581
1744731170000|2025-04-15 15:32:50|173.17|173.14|173.22|173.14|173.22|173.14|173.17|173.09|108
1744731180000|2025-04-15 15:33:00|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|781
1744731190000|2025-04-15 15:33:10|||||||||21
1744731200000|2025-04-15 15:33:20|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|151
1744731210000|2025-04-15 15:33:30|||||||||129
1744731220000|2025-04-15 15:33:40|173.17|173.09|173.17|173.09|173.22|173.14|173.17|173.09|185
1744731230000|2025-04-15 15:33:50|||||||||140
1744731240000|2025-04-15 15:34:00|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|247
1744731250000|2025-04-15 15:34:10||173.04||173.09||173.09||173.04|58
1744731260000|2025-04-15 15:34:20|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|95
1744731270000|2025-04-15 15:34:30|||||||||511
1744731280000|2025-04-15 15:34:40|173.17|173.09|173.17|173.09|173.22|173.14|173.17|173.09|447
1744731290000|2025-04-15 15:34:50|173.12|173.04|173.17|173.09|173.17|173.09|173.07|172.99|916
1744731300000|2025-04-15 15:35:00|173.12|172.99|173.07|172.99|173.12|173.04|173.07|172.99|922
1744731310000|2025-04-15 15:35:10|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|432
1744731320000|2025-04-15 15:35:20|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|310
1744731330000|2025-04-15 15:35:30|173.12|172.94|173.07|172.99|173.12|173.04|173.07|172.94|133
1744731340000|2025-04-15 15:35:40|||||||||149
1744731350000|2025-04-15 15:35:50|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|378
1744731370000|2025-04-15 15:36:10|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|171
1744731380000|2025-04-15 15:36:20|||||||||20
1744731390000|2025-04-15 15:36:30|173.12||173.07||173.12||173.07||4
1744731400000|2025-04-15 15:36:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|127
1744731410000|2025-04-15 15:36:50|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|34
1744731420000|2025-04-15 15:37:00|||||||||20
1744731430000|2025-04-15 15:37:10|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.89|205
1744731440000|2025-04-15 15:37:20|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|5
1744731450000|2025-04-15 15:37:30|172.87|172.79|172.87|172.79|172.87|172.84|172.87|172.79|117
1744731460000|2025-04-15 15:37:40|172.92|172.74|172.82|172.74|172.92|172.74|172.82|172.74|502
1744731470000|2025-04-15 15:37:50|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|37
1744731480000|2025-04-15 15:38:00|172.77|172.69|172.72|172.64|172.77|172.69|172.72|172.64|28
1744731490000|2025-04-15 15:38:10|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|213
1744731510000|2025-04-15 15:38:30|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|57
1744731520000|2025-04-15 15:38:40|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|5
1744731530000|2025-04-15 15:38:50|172.87|172.79|172.87|172.74|172.87|172.79|172.87|172.74|18
1744731540000|2025-04-15 15:39:00|172.92|172.79|172.92|172.84|172.92|172.84|172.92|172.74|4
1744731550000|2025-04-15 15:39:10|172.97||172.97||172.97||172.97||0
1744731560000|2025-04-15 15:39:20|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.84|9
1744731570000|2025-04-15 15:39:30||172.84||172.89||172.89||172.84|0
1744731580000|2025-04-15 15:39:40|173.02|172.84|173.02|172.94|173.02|172.94|173.02|172.84|32
1744731590000|2025-04-15 15:39:50||172.89||172.94||172.94||172.89|1
1744731600000|2025-04-15 15:40:00|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|133
1744731610000|2025-04-15 15:40:10|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|4
1744731620000|2025-04-15 15:40:20|172.97|172.79|172.92|172.84|172.97|172.84|172.92|172.79|16
1744731630000|2025-04-15 15:40:30|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|0
1744731640000|2025-04-15 15:40:40|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|22
1744731650000|2025-04-15 15:40:50|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|5
1744731660000|2025-04-15 15:41:00||172.84||172.89||172.89||172.84|1
1744731670000|2025-04-15 15:41:10||172.84||172.89||172.89||172.84|0
1744731680000|2025-04-15 15:41:20|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|31
1744731690000|2025-04-15 15:41:30|||||||||3
1744731700000|2025-04-15 15:41:40|||||||||114
1744731710000|2025-04-15 15:41:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|10
1744731720000|2025-04-15 15:42:00|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|28
1744731730000|2025-04-15 15:42:10||172.94||172.99||172.99||172.94|4
1744731740000|2025-04-15 15:42:20|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|1
1744731750000|2025-04-15 15:42:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|77
1744731760000|2025-04-15 15:42:40|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|61
1744731770000|2025-04-15 15:42:50||172.94||172.94||172.99||172.94|36
1744731780000|2025-04-15 15:43:00||172.99||172.99||172.99||172.94|0
1744731790000|2025-04-15 15:43:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|16
1744731800000|2025-04-15 15:43:20|173.17|172.99|173.17|173.09|173.17|173.09|173.17|172.99|233
1744731810000|2025-04-15 15:43:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|1
1744731820000|2025-04-15 15:43:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|7
1744731830000|2025-04-15 15:43:50|||||||||1
1744731840000|2025-04-15 15:44:00|173.12|173.04|173.17|173.09|173.22|173.09|173.12|173.04|54
1744731860000|2025-04-15 15:44:20|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|3
1744731890000|2025-04-15 15:44:50|||||||||8
1744731900000|2025-04-15 15:45:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|26
1744731910000|2025-04-15 15:45:10|||||||||1
1744731930000|2025-04-15 15:45:30|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|13
1744731940000|2025-04-15 15:45:40|||||||||99
1744731950000|2025-04-15 15:45:50|||||||||1
1744731960000|2025-04-15 15:46:00|||||||||44
1744731970000|2025-04-15 15:46:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|40
1744731980000|2025-04-15 15:46:20|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.09|9
1744731990000|2025-04-15 15:46:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|822
1744732000000|2025-04-15 15:46:40|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|71
1744732010000|2025-04-15 15:46:50|||||||||3
1744732020000|2025-04-15 15:47:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|45
1744732030000|2025-04-15 15:47:10|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|104
1744732040000|2025-04-15 15:47:20|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|318
1744732050000|2025-04-15 15:47:30|||||||||264
1744732060000|2025-04-15 15:47:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|18
1744732070000|2025-04-15 15:47:50|||||||||1
1744732080000|2025-04-15 15:48:00|||||||||20
1744732090000|2025-04-15 15:48:10|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|35
1744732110000|2025-04-15 15:48:30|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|31
1744732120000|2025-04-15 15:48:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|23
1744732130000|2025-04-15 15:48:50|||||||||2
1744732140000|2025-04-15 15:49:00|||||||||4
1744732150000|2025-04-15 15:49:10|||||||||1
1744732160000|2025-04-15 15:49:20|173.27|173.19|173.27|173.19|173.27|173.19|173.22|173.14|28
1744732170000|2025-04-15 15:49:30|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|18
1744732180000|2025-04-15 15:49:40|173.32||173.27||173.32||173.27||17
1744732190000|2025-04-15 15:49:50|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|21
1744732200000|2025-04-15 15:50:00|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|48
1744732210000|2025-04-15 15:50:10|173.32||173.27||173.32||173.27||0
1744732220000|2025-04-15 15:50:20|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|14
1744732230000|2025-04-15 15:50:30|||||||||2
1744732240000|2025-04-15 15:50:40|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.24|26
1744732250000|2025-04-15 15:50:50|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|5
1744732260000|2025-04-15 15:51:00|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|135
1744732270000|2025-04-15 15:51:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|8
1744732280000|2025-04-15 15:51:20|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|68
1744732290000|2025-04-15 15:51:30|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|9
1744732300000|2025-04-15 15:51:40|173.12|173.04|173.12|173.04|173.12|173.09|173.12|173.04|0
1744732320000|2025-04-15 15:52:00|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|71
1744732330000|2025-04-15 15:52:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|54
1744732340000|2025-04-15 15:52:20|||||||||1
1744732350000|2025-04-15 15:52:30|173.22|173.14|173.22|173.14|173.27|173.19|173.17|173.09|51
1744732360000|2025-04-15 15:52:40|||||||||1
1744732370000|2025-04-15 15:52:50|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|7
1744732380000|2025-04-15 15:53:00|173.22|173.14|173.22|173.14|173.22|173.19|173.22|173.14|2
1744732390000|2025-04-15 15:53:10|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|6
1744732400000|2025-04-15 15:53:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|7
1744732410000|2025-04-15 15:53:30|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|8
1744732420000|2025-04-15 15:53:40|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|7
1744732430000|2025-04-15 15:53:50|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|9
1744732440000|2025-04-15 15:54:00|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|8
1744732450000|2025-04-15 15:54:10|173.32||173.27||173.32||173.27||6
1744732460000|2025-04-15 15:54:20|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|3
1744732470000|2025-04-15 15:54:30|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|15
1744732500000|2025-04-15 15:55:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|1
1744732510000|2025-04-15 15:55:10|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|6
1744732520000|2025-04-15 15:55:20|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|2
1744732530000|2025-04-15 15:55:30|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|12
1744732560000|2025-04-15 15:56:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|6
1744732570000|2025-04-15 15:56:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|35
1744732590000|2025-04-15 15:56:30|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|22
1744732600000|2025-04-15 15:56:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|129
1744732610000|2025-04-15 15:56:50|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|3
1744732630000|2025-04-15 15:57:10|173.12|173.04|173.12|173.04|173.12|173.04|173.07|172.99|43
1744732650000|2025-04-15 15:57:30|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|6
1744732670000|2025-04-15 15:57:50||173.04||173.09||173.09||173.04|4
1744732680000|2025-04-15 15:58:00||173.04||173.04||173.09||173.04|0
1744732690000|2025-04-15 15:58:10|173.12|173.09|173.12|173.04|173.12|173.09|173.12|173.04|0
1744732700000|2025-04-15 15:58:20|||||||||2
1744732720000|2025-04-15 15:58:40|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|1
1744732730000|2025-04-15 15:58:50|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|13
1744732750000|2025-04-15 15:59:10|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|105
1744732770000|2025-04-15 15:59:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|49
1744732780000|2025-04-15 15:59:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|51
1744732790000|2025-04-15 15:59:50|173.07|172.99|173.07|172.99|173.12|172.99|173.07|172.99|1
1744732830000|2025-04-15 16:00:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|1
1744732850000|2025-04-15 16:00:50|||||||||1
1744732870000|2025-04-15 16:01:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|11
1744732880000|2025-04-15 16:01:20|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|55
1744732890000|2025-04-15 16:01:30|173.22||173.17||173.22||173.17||1
1744732900000|2025-04-15 16:01:40|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|8
1744732910000|2025-04-15 16:01:50|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|50
1744732920000|2025-04-15 16:02:00|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|2
1744732940000|2025-04-15 16:02:20|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|2
1744732950000|2025-04-15 16:02:30|173.17||173.17||173.17||173.17||0
1744732960000|2025-04-15 16:02:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|9
1744732970000|2025-04-15 16:02:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|68
1744732990000|2025-04-15 16:03:10|173.22|173.14|173.22|173.14|173.27|173.14|173.22|173.14|4
1744733030000|2025-04-15 16:03:50|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|9
1744733070000|2025-04-15 16:04:30|||||||||1
1744733080000|2025-04-15 16:04:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|7
1744733100000|2025-04-15 16:05:00|173.27||173.22||173.27||173.22||1
1744733110000|2025-04-15 16:05:10|173.27|173.19|173.27|173.14|173.27|173.19|173.27|173.14|1
1744733120000|2025-04-15 16:05:20|173.22|173.19|173.22|173.14|173.22|173.19|173.22|173.14|0
1744733130000|2025-04-15 16:05:30|||||||||1
1744733140000|2025-04-15 16:05:40|173.32|173.19|173.27|173.19|173.32|173.19|173.27|173.19|251
1744733160000|2025-04-15 16:06:00|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.19|7
1744733180000|2025-04-15 16:06:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|15
1744733190000|2025-04-15 16:06:30|173.32|173.14|173.22|173.14|173.32|173.14|173.22|173.14|827
1744733200000|2025-04-15 16:06:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|3
1744733210000|2025-04-15 16:06:50|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|3
1744733220000|2025-04-15 16:07:00|173.17|173.04|173.27|173.14|173.27|173.19|173.17|173.04|139
1744733230000|2025-04-15 16:07:10|173.22||173.22||173.22||173.22||0
1744733250000|2025-04-15 16:07:30|173.27||173.22||173.27||173.22||28
1744733280000|2025-04-15 16:08:00|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|5
1744733300000|2025-04-15 16:08:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|263
1744733320000|2025-04-15 16:08:40|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|797
1744733340000|2025-04-15 16:09:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|34
1744733350000|2025-04-15 16:09:10|||||||||14
1744733360000|2025-04-15 16:09:20||173.09||173.09||173.09||173.09|29
1744733370000|2025-04-15 16:09:30||173.14||173.14||173.14||173.09|17
1744733380000|2025-04-15 16:09:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|9
1744733390000|2025-04-15 16:09:50|||||||||20
1744733400000|2025-04-15 16:10:00|173.22|173.14|173.17|173.04|173.22|173.14|173.17|173.04|88
1744733410000|2025-04-15 16:10:10||173.09||173.04||173.09||173.04|16
1744733420000|2025-04-15 16:10:20|173.12||173.12||173.12||173.12||7
1744733430000|2025-04-15 16:10:30|||||||||16
1744733440000|2025-04-15 16:10:40||172.99||173.04||173.04||172.99|37
1744733450000|2025-04-15 16:10:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|102
1744733460000|2025-04-15 16:11:00||173.04||173.09||173.09||173.04|29
1744733470000|2025-04-15 16:11:10|173.12|173.04|173.22|173.14|173.22|173.14|173.12|173.04|208
1744733480000|2025-04-15 16:11:20|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|6
1744733490000|2025-04-15 16:11:30|173.12|173.04|173.12|173.04|173.17|173.04|173.12|173.04|45
1744733500000|2025-04-15 16:11:40|||||||||12
1744733510000|2025-04-15 16:11:50|||||||||23
1744733520000|2025-04-15 16:12:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|25
1744733530000|2025-04-15 16:12:10||173.04||173.09||173.09||173.04|0
1744733540000|2025-04-15 16:12:20||173.04||173.04||173.09||173.04|0
1744733550000|2025-04-15 16:12:30|173.12|173.09|173.17|173.04|173.17|173.09|173.12|173.04|1
1744733560000|2025-04-15 16:12:40|173.12|173.09|173.12|173.04|173.12|173.09|173.12|173.04|0
1744733580000|2025-04-15 16:13:00|173.17||173.12||173.17||173.12||2
1744733600000|2025-04-15 16:13:20|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.09|33
1744733610000|2025-04-15 16:13:30|173.12|173.04|173.12|173.04|173.12|173.09|173.12|173.04|0
1744733620000|2025-04-15 16:13:40|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|1
1744733650000|2025-04-15 16:14:10|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.04|40
1744733660000|2025-04-15 16:14:20|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|114
1744733680000|2025-04-15 16:14:40|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|28
1744733690000|2025-04-15 16:14:50|173.32||173.32||173.32||173.32||29
1744733700000|2025-04-15 16:15:00|173.27||173.32||173.32||173.27||10
1744733710000|2025-04-15 16:15:10|173.27|173.24|173.32|173.24|173.32|173.24|173.27|173.24|15
1744733720000|2025-04-15 16:15:20|173.37||173.32||173.37||173.32||0
1744733750000|2025-04-15 16:15:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|8
1744733790000|2025-04-15 16:16:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|7
1744733800000|2025-04-15 16:16:40|173.47|173.44|173.57|173.49|173.57|173.49|173.47|173.39|713
1744733810000|2025-04-15 16:16:50||173.44||173.49||173.49||173.44|16
1744733820000|2025-04-15 16:17:00|173.52|173.44|173.52|173.44|173.52|173.49|173.52|173.44|9
1744733830000|2025-04-15 16:17:10|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.29|121
1744733840000|2025-04-15 16:17:20|173.52||173.47||173.52||173.47||119
1744733850000|2025-04-15 16:17:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|120
1744733870000|2025-04-15 16:17:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|7
1744733880000|2025-04-15 16:18:00|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|10
1744733890000|2025-04-15 16:18:10|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|1
1744733900000|2025-04-15 16:18:20|||||||||1
1744733920000|2025-04-15 16:18:40|173.42||173.42||173.42||173.42||5
1744733930000|2025-04-15 16:18:50||173.34||173.29||173.34||173.29|0
1744733940000|2025-04-15 16:19:00|173.37|173.34|173.37|173.29|173.37|173.34|173.37|173.29|0
1744733950000|2025-04-15 16:19:10|||||||||5
1744733970000|2025-04-15 16:19:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.29|6
1744733980000|2025-04-15 16:19:40||173.29||173.34||173.34||173.29|2
1744733990000|2025-04-15 16:19:50||173.29||173.34||173.34||173.29|0
1744734000000|2025-04-15 16:20:00||173.29||173.29||173.29||173.29|0
1744734010000|2025-04-15 16:20:10||173.34||173.34||173.34||173.29|6
1744734020000|2025-04-15 16:20:20||173.29||173.29||173.29||173.29|1
1744734030000|2025-04-15 16:20:30|173.37|173.24|173.37|173.29|173.37|173.29|173.37|173.24|0
1744734040000|2025-04-15 16:20:40|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|5
1744734070000|2025-04-15 16:21:10|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|11
1744734080000|2025-04-15 16:21:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|0
1744734090000|2025-04-15 16:21:30|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|22
1744734110000|2025-04-15 16:21:50|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|29
1744734120000|2025-04-15 16:22:00|173.52|173.44|173.52|173.39|173.52|173.44|173.47|173.39|91
1744734130000|2025-04-15 16:22:10|173.47|173.44|173.52|173.44|173.52|173.44|173.47|173.44|6
1744734150000|2025-04-15 16:22:30|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|7
1744734160000|2025-04-15 16:22:40|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.49|14
1744734170000|2025-04-15 16:22:50||173.49||173.54||173.54||173.49|5
1744734190000|2025-04-15 16:23:10|173.67|173.59|173.62|173.49|173.67|173.59|173.62|173.49|265
1744734200000|2025-04-15 16:23:20||173.54||173.54||173.54||173.54|0
1744734230000|2025-04-15 16:23:50|173.67||173.67||173.67||173.67||10
1744734240000|2025-04-15 16:24:00|173.62||173.62||173.62||173.62||0
1744734250000|2025-04-15 16:24:10||173.49||173.54||173.54||173.49|1
1744734260000|2025-04-15 16:24:20|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|6
1744734270000|2025-04-15 16:24:30|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|6
1744734300000|2025-04-15 16:25:00|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|27
1744734310000|2025-04-15 16:25:10|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|18
1744734330000|2025-04-15 16:25:30|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.64|3
1744734350000|2025-04-15 16:25:50|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|6
1744734370000|2025-04-15 16:26:10|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|5
1744734420000|2025-04-15 16:27:00|173.72|173.64|173.72|173.64|173.72|173.64|173.67|173.59|19
1744734450000|2025-04-15 16:27:30|173.77||173.72||173.77||173.72||12
1744734470000|2025-04-15 16:27:50||173.59||173.64||173.64||173.59|4
1744734480000|2025-04-15 16:28:00|173.67|173.59|173.67|173.54|173.67|173.59|173.67|173.54|1
1744734490000|2025-04-15 16:28:10|173.62|173.49|173.57|173.49|173.62|173.49|173.57|173.49|0
1744734500000|2025-04-15 16:28:20||173.44||173.44||173.49||173.44|7
1744734510000|2025-04-15 16:28:30|173.52||173.52||173.52||173.52||0
1744734520000|2025-04-15 16:28:40|||||||||14
1744734530000|2025-04-15 16:28:50|173.57|173.49|173.47|173.39|173.57|173.49|173.47|173.39|6
1744734560000|2025-04-15 16:29:20||173.34||173.39||173.39||173.34|15
1744734570000|2025-04-15 16:29:30|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|49
1744734580000|2025-04-15 16:29:40||173.39||173.39||173.39||173.39|9
1744734590000|2025-04-15 16:29:50||173.44||173.39||173.44||173.39|2
1744734600000|2025-04-15 16:30:00|173.47|173.44|173.52|173.44|173.52|173.44|173.47|173.44|2
1744734610000|2025-04-15 16:30:10|173.57||173.57||173.57||173.57||1
1744734620000|2025-04-15 16:30:20||173.49||173.49||173.49||173.44|0
1744734630000|2025-04-15 16:30:30|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|2
1744734640000|2025-04-15 16:30:40|173.62||173.62||173.62||173.62||2
1744734650000|2025-04-15 16:30:50|173.57|173.54|173.62|173.54|173.62|173.54|173.57|173.54|2
1744734660000|2025-04-15 16:31:00||173.49||173.54||173.54||173.49|0
1744734670000|2025-04-15 16:31:10||173.49||173.49||173.54||173.49|10
1744734680000|2025-04-15 16:31:20|173.57|173.54|173.62|173.54|173.62|173.54|173.57|173.54|2
1744734690000|2025-04-15 16:31:30|173.57|173.49|173.57|173.44|173.57|173.49|173.57|173.44|1
1744734700000|2025-04-15 16:31:40||173.49||173.44||173.49||173.44|0
1744734710000|2025-04-15 16:31:50|173.52|173.39|173.52|173.44|173.52|173.44|173.52|173.39|0
1744734720000|2025-04-15 16:32:00||173.39||173.44||173.44||173.39|0
1744734730000|2025-04-15 16:32:10|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.44|4
1744734740000|2025-04-15 16:32:20||173.44||173.44||173.44||173.44|0
1744734770000|2025-04-15 16:32:50||173.49||173.49||173.49||173.49|0
1744734780000|2025-04-15 16:33:00||173.44||173.44||173.44||173.44|0
1744734790000|2025-04-15 16:33:10|173.52||173.52||173.52||173.52||0
1744734820000|2025-04-15 16:33:40|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|10
1744734840000|2025-04-15 16:34:00|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|7
1744734870000|2025-04-15 16:34:30|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|0
1744734880000|2025-04-15 16:34:40|173.52||173.47||173.52||173.47||9
1744734900000|2025-04-15 16:35:00|173.52||173.52||173.52||173.52||2
1744734910000|2025-04-15 16:35:10|173.47||173.47||173.47||173.47||0
1744734920000|2025-04-15 16:35:20|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|2
1744734970000|2025-04-15 16:36:10|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|12
1744734980000|2025-04-15 16:36:20|||||||||26
1744734990000|2025-04-15 16:36:30||173.34||173.39||173.39||173.34|29
1744735020000|2025-04-15 16:37:00|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.34|2
1744735030000|2025-04-15 16:37:10||173.34||173.39||173.39||173.34|0
1744735080000|2025-04-15 16:38:00||173.34||173.34||173.39||173.34|0
1744735090000|2025-04-15 16:38:10|173.42|173.29|173.42|173.34|173.42|173.34|173.42|173.29|10
1744735100000|2025-04-15 16:38:20|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|22
1744735110000|2025-04-15 16:38:30|173.42||173.42||173.42||173.42||9
1744735120000|2025-04-15 16:38:40||173.34||173.34||173.34||173.34|0
1744735170000|2025-04-15 16:39:30|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|19
1744735210000|2025-04-15 16:40:10|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|6
1744735220000|2025-04-15 16:40:20|173.42||173.37||173.42||173.37||3
1744735230000|2025-04-15 16:40:30|173.42||173.37||173.42||173.37||2
1744735250000|2025-04-15 16:40:50|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|6
1744735270000|2025-04-15 16:41:10|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|1
1744735280000|2025-04-15 16:41:20|173.42|173.34|173.37|173.29|173.42|173.34|173.37|173.29|10
1744735340000|2025-04-15 16:42:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|5
1744735350000|2025-04-15 16:42:30|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|17
1744735360000|2025-04-15 16:42:40|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|0
1744735380000|2025-04-15 16:43:00|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|1
1744735450000|2025-04-15 16:44:10|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|2
1744735540000|2025-04-15 16:45:40|173.57|173.49|173.52|173.44|173.57|173.49|173.52|173.44|38
1744735550000|2025-04-15 16:45:50|173.57||173.57||173.57||173.57||2
1744735560000|2025-04-15 16:46:00||173.49||173.49||173.49||173.49|0
1744735580000|2025-04-15 16:46:20|173.62||173.57||173.62||173.57||2
1744735590000|2025-04-15 16:46:30||173.44||173.49||173.49||173.44|0
1744735640000|2025-04-15 16:47:20||173.44||173.49||173.49||173.44|0
1744735650000|2025-04-15 16:47:30|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|1
1744735660000|2025-04-15 16:47:40||173.49||173.49||173.54||173.49|0
1744735670000|2025-04-15 16:47:50|173.57||173.57||173.57||173.57||0
1744735690000|2025-04-15 16:48:10|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|0
1744735710000|2025-04-15 16:48:30|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|13
1744735730000|2025-04-15 16:48:50|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|2
1744735750000|2025-04-15 16:49:10|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|0
1744735780000|2025-04-15 16:49:40|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|4
1744735830000|2025-04-15 16:50:30|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|8
1744735840000|2025-04-15 16:50:40|||||||||1
1744735850000|2025-04-15 16:50:50|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|19
1744735860000|2025-04-15 16:51:00||173.34||173.39||173.39||173.34|0
1744735880000|2025-04-15 16:51:20||173.34||173.39||173.39||173.34|0
1744735910000|2025-04-15 16:51:50||173.34||173.39||173.39||173.34|8
1744735920000|2025-04-15 16:52:00|173.42|173.34|173.42|173.29|173.42|173.34|173.37|173.29|3
1744735930000|2025-04-15 16:52:10|173.37|173.34|173.37|173.29|173.42|173.34|173.37|173.29|13
1744735940000|2025-04-15 16:52:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|1
1744735970000|2025-04-15 16:52:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|4
1744735980000|2025-04-15 16:53:00|||||||||20
1744736010000|2025-04-15 16:53:30|173.42||173.42||173.42||173.42||2
1744736020000|2025-04-15 16:53:40||173.34||173.29||173.34||173.29|0
1744736030000|2025-04-15 16:53:50|173.37|173.24|173.37|173.29|173.37|173.29|173.37|173.24|0
1744736060000|2025-04-15 16:54:20|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|6
1744736070000|2025-04-15 16:54:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|13
1744736080000|2025-04-15 16:54:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|0
1744736090000|2025-04-15 16:54:50|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|2
1744736100000|2025-04-15 16:55:00|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|9
1744736110000|2025-04-15 16:55:10|173.22|173.14|173.27|173.14|173.27|173.19|173.22|173.14|12
1744736120000|2025-04-15 16:55:20|173.22|173.19|173.22|173.14|173.27|173.19|173.22|173.14|154
1744736130000|2025-04-15 16:55:30|||||||||1
1744736140000|2025-04-15 16:55:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|50
1744736150000|2025-04-15 16:55:50|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|8
1744736160000|2025-04-15 16:56:00|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|75
1744736170000|2025-04-15 16:56:10|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|65
1744736180000|2025-04-15 16:56:20|173.12||173.07||173.12||173.07||53
1744736190000|2025-04-15 16:56:30|||||||||5
1744736210000|2025-04-15 16:56:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|18
1744736220000|2025-04-15 16:57:00|173.07||173.02||173.07||173.02||1
1744736230000|2025-04-15 16:57:10|172.97|172.89|173.02|172.89|173.02|172.94|172.97|172.89|61
1744736240000|2025-04-15 16:57:20|172.97||172.97||173.02||172.97||12
1744736250000|2025-04-15 16:57:30|172.92|172.84|172.97|172.84|172.97|172.84|172.92|172.84|18
1744736260000|2025-04-15 16:57:40||172.89||172.89||172.89||172.89|0
1744736270000|2025-04-15 16:57:50|173.02||173.02||173.02||173.02||1
1744736280000|2025-04-15 16:58:00|172.97|172.94|172.87|172.79|172.97|172.94|172.87|172.79|126
1744736300000|2025-04-15 16:58:20|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|32
1744736320000|2025-04-15 16:58:40|172.97||172.97||172.97||172.97||1
1744736340000|2025-04-15 16:59:00||172.89||172.89||172.89||172.89|0
1744736360000|2025-04-15 16:59:20|173.02||173.02||173.02||173.02||1
1744736380000|2025-04-15 16:59:40|172.97||172.97||172.97||172.97||0
1744736390000|2025-04-15 16:59:50|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|0
1744736400000|2025-04-15 17:00:00|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|1
1744736420000|2025-04-15 17:00:20||172.84||172.84||172.84||172.84|1
1744736430000|2025-04-15 17:00:30|172.92|172.79|172.92|172.79|172.92|172.79|172.92|172.79|1
1744736460000|2025-04-15 17:01:00||172.84||172.84||172.84||172.84|2
1744736470000|2025-04-15 17:01:10|172.97||172.97||172.97||172.97||0
1744736490000|2025-04-15 17:01:30|173.02|172.89|173.02|172.89|173.02|172.94|173.02|172.89|4
1744736500000|2025-04-15 17:01:40|172.97||173.02||173.02||172.97||213
1744736510000|2025-04-15 17:01:50|173.07|172.94|173.07|172.94|173.07|172.94|173.07|172.94|8
1744736520000|2025-04-15 17:02:00|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|0
1744736530000|2025-04-15 17:02:10|172.97||173.02||173.02||172.97||1
1744736540000|2025-04-15 17:02:20|172.97||172.97||173.02||172.97||1
1744736560000|2025-04-15 17:02:40|173.02||173.02||173.02||173.02||1
1744736580000|2025-04-15 17:03:00||172.94||172.94||172.94||172.89|1
1744736590000|2025-04-15 17:03:10|173.07||173.07||173.07||173.07||0
1744736600000|2025-04-15 17:03:20|173.12|172.99|173.12|172.99|173.12|172.99|173.07|172.99|9
1744736610000|2025-04-15 17:03:30|173.17|173.04|173.17|173.09|173.17|173.09|173.17|172.99|5
1744736620000|2025-04-15 17:03:40||173.04||173.04||173.04||173.04|0
1744736640000|2025-04-15 17:04:00|173.12||173.12||173.12||173.12||0
1744736650000|2025-04-15 17:04:10|173.17||173.17||173.17||173.17||3
1744736660000|2025-04-15 17:04:20|173.12||173.12||173.17||173.12||1
1744736670000|2025-04-15 17:04:30|173.17||173.17||173.17||173.17||2
1744736680000|2025-04-15 17:04:40|173.22|173.09|173.22|173.09|173.22|173.09|173.22|173.09|2
1744736710000|2025-04-15 17:05:10|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|1
1744736720000|2025-04-15 17:05:20|173.22|173.09|173.17|173.09|173.22|173.09|173.17|173.09|51
1744736730000|2025-04-15 17:05:30|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|9
1744736740000|2025-04-15 17:05:40|173.27||173.22||173.27||173.22||3
1744736770000|2025-04-15 17:06:10|173.27||173.27||173.27||173.27||2
1744736790000|2025-04-15 17:06:30|||||||||7
1744736800000|2025-04-15 17:06:40|173.22||173.22||173.22||173.22||0
1744736810000|2025-04-15 17:06:50|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|33
1744736830000|2025-04-15 17:07:10|173.32|173.24|173.32|173.19|173.32|173.24|173.32|173.19|128
1744736850000|2025-04-15 17:07:30||173.24||173.24||173.24||173.24|0
1744736860000|2025-04-15 17:07:40|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|47
1744736870000|2025-04-15 17:07:50|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|44
1744736890000|2025-04-15 17:08:10|||||||||31
1744736900000|2025-04-15 17:08:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|52
1744736910000|2025-04-15 17:08:30|173.32||173.32||173.32||173.32||1
1744736920000|2025-04-15 17:08:40||173.24||173.19||173.24||173.19|8
1744736940000|2025-04-15 17:09:00|173.27||173.32||173.32||173.27||1
1744736960000|2025-04-15 17:09:20||173.24||173.19||173.24||173.19|0
1744736980000|2025-04-15 17:09:40|173.27|173.24|173.27|173.19|173.27|173.24|173.27|173.19|39
1744736990000|2025-04-15 17:09:50|173.32||173.27||173.32||173.27||5
1744737010000|2025-04-15 17:10:10|173.32||173.27||173.32||173.27||1
1744737040000|2025-04-15 17:10:40|173.32|173.24|173.32|173.19|173.32|173.24|173.32|173.19|5
1744737060000|2025-04-15 17:11:00|173.37|173.24|173.37|173.24|173.37|173.24|173.37|173.24|14
1744737070000|2025-04-15 17:11:10|||||||||6
1744737080000|2025-04-15 17:11:20|||||||||5
1744737090000|2025-04-15 17:11:30|||||||||7
1744737100000|2025-04-15 17:11:40|||||||||6
1744737110000|2025-04-15 17:11:50|||||||||7
1744737120000|2025-04-15 17:12:00|||||||||7
1744737130000|2025-04-15 17:12:10|173.32||173.32||173.32||173.32||6
1744737140000|2025-04-15 17:12:20|||||||||7
1744737150000|2025-04-15 17:12:30|||||||||6
1744737160000|2025-04-15 17:12:40|173.37||173.37||173.37||173.37||16
1744737170000|2025-04-15 17:12:50|||||||||6
1744737180000|2025-04-15 17:13:00|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|17
1744737190000|2025-04-15 17:13:10|||||||||5
1744737200000|2025-04-15 17:13:20|||||||||6
1744737210000|2025-04-15 17:13:30||173.34||173.34||173.34||173.34|6
1744737220000|2025-04-15 17:13:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|13
1744737230000|2025-04-15 17:13:50|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|31
1744737250000|2025-04-15 17:14:10|||||||||2
1744737260000|2025-04-15 17:14:20|173.47||173.47||173.47||173.47||9
1744737270000|2025-04-15 17:14:30|||||||||6
1744737280000|2025-04-15 17:14:40|||||||||7
1744737290000|2025-04-15 17:14:50|||||||||6
1744737300000|2025-04-15 17:15:00|||||||||6
1744737310000|2025-04-15 17:15:10|173.42|173.39|173.42|173.34|173.42|173.39|173.42|173.34|20
1744737320000|2025-04-15 17:15:20|173.47||173.47||173.47||173.47||12
1744737330000|2025-04-15 17:15:30|173.42||173.42||173.42||173.42||7
1744737340000|2025-04-15 17:15:40|||||||||6
1744737350000|2025-04-15 17:15:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|33
1744737370000|2025-04-15 17:16:10||173.24||173.24||173.24||173.24|21
1744737380000|2025-04-15 17:16:20|173.32||173.32||173.32||173.32||1
1744737400000|2025-04-15 17:16:40||173.19||173.19||173.19||173.19|23
1744737410000|2025-04-15 17:16:50|173.27||173.27||173.27||173.27||0
1744737420000|2025-04-15 17:17:00|173.22|173.14|173.27|173.14|173.27|173.14|173.22|173.14|52
1744737450000|2025-04-15 17:17:30|173.22||173.22||173.22||173.22||0
1744737490000|2025-04-15 17:18:10|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|3
1744737520000|2025-04-15 17:18:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|55
1744737540000|2025-04-15 17:19:00|||||||||21
1744737560000|2025-04-15 17:19:20|||||||||18
1744737590000|2025-04-15 17:19:50|||||||||21
1744737600000|2025-04-15 17:20:00|||||||||46
1744737610000|2025-04-15 17:20:10|||||||||5
1744737620000|2025-04-15 17:20:20|||||||||5
1744737630000|2025-04-15 17:20:30|||||||||17
1744737640000|2025-04-15 17:20:40|173.27|173.19|173.27|173.14|173.27|173.19|173.27|173.14|11
1744737650000|2025-04-15 17:20:50|||||||||6
1744737660000|2025-04-15 17:21:00|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|8
1744737670000|2025-04-15 17:21:10|||||||||5
1744737680000|2025-04-15 17:21:20|||||||||6
1744737690000|2025-04-15 17:21:30|173.37|173.24|173.32|173.24|173.37|173.24|173.32|173.24|7
1744737700000|2025-04-15 17:21:40|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|5
1744737710000|2025-04-15 17:21:50|||||||||6
1744737720000|2025-04-15 17:22:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|27
1744737730000|2025-04-15 17:22:10|173.27||173.27||173.27||173.27||3
1744737740000|2025-04-15 17:22:20|173.22||173.22||173.22||173.22||0
1744737760000|2025-04-15 17:22:40|||||||||21
1744737780000|2025-04-15 17:23:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|52
1744737790000|2025-04-15 17:23:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|42
1744737800000|2025-04-15 17:23:20||172.99||172.99||172.99||172.99|6
1744737820000|2025-04-15 17:23:40||173.04||173.04||173.04||173.04|0
1744737830000|2025-04-15 17:23:50||172.99||173.04||173.04||172.99|0
1744737850000|2025-04-15 17:24:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|25
1744737910000|2025-04-15 17:25:10|||||||||25
1744737920000|2025-04-15 17:25:20||173.04||173.04||173.04||173.04|22
1744737930000|2025-04-15 17:25:30|173.12||173.12||173.12||173.12||0
1744737940000|2025-04-15 17:25:40|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|28
1744737960000|2025-04-15 17:26:00||172.94||172.99||172.99||172.94|19
1744737970000|2025-04-15 17:26:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|14
1744737980000|2025-04-15 17:26:20||172.99||173.04||173.04||172.99|0
1744738000000|2025-04-15 17:26:40|173.17||173.17||173.17||173.17||0
1744738030000|2025-04-15 17:27:10||173.09||173.09||173.09||173.09|0
1744738060000|2025-04-15 17:27:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|18
1744738080000|2025-04-15 17:28:00|||||||||27
1744738090000|2025-04-15 17:28:10|173.07|172.99|173.12|172.99|173.12|172.99|173.07|172.99|50
1744738110000|2025-04-15 17:28:30|173.07||173.12||173.12||173.07||11
1744738120000|2025-04-15 17:28:40||173.04||173.04||173.04||172.99|0
1744738150000|2025-04-15 17:29:10|||||||||17
1744738160000|2025-04-15 17:29:20|173.07|172.99|173.07|172.94|173.07|172.99|173.07|172.94|66
1744738170000|2025-04-15 17:29:30||172.99||172.99||172.99||172.94|1
1744738180000|2025-04-15 17:29:40|173.12||173.12||173.12||173.07||1
1744738200000|2025-04-15 17:30:00|173.07|173.04|173.12|173.04|173.12|173.04|173.07|172.99|1
1744738210000|2025-04-15 17:30:10|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|2
1744738230000|2025-04-15 17:30:30|173.17||173.17||173.17||173.17||1
1744738250000|2025-04-15 17:30:50|173.22|173.09|173.22|173.09|173.22|173.09|173.17|173.09|0
1744738260000|2025-04-15 17:31:00|173.17||173.17||173.17||173.17||23
1744738280000|2025-04-15 17:31:20|173.22||173.17||173.22||173.17||0
1744738300000|2025-04-15 17:31:40|173.22||173.22||173.22||173.17||0
1744738330000|2025-04-15 17:32:10|173.17||173.17||173.17||173.17||0
1744738340000|2025-04-15 17:32:20||173.04||173.04||173.04||173.04|24
1744738370000|2025-04-15 17:32:50|173.12||173.12||173.12||173.12||0
1744738380000|2025-04-15 17:33:00|173.17|173.09|173.17|173.04|173.17|173.09|173.17|173.04|51
1744738390000|2025-04-15 17:33:10||173.09||173.04||173.09||173.04|0
1744738410000|2025-04-15 17:33:30||173.09||173.09||173.09||173.09|38
1744738420000|2025-04-15 17:33:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|41
1744738440000|2025-04-15 17:34:00|173.17||173.17||173.17||173.17||49
1744738450000|2025-04-15 17:34:10||173.09||173.09||173.09||173.09|0
1744738470000|2025-04-15 17:34:30||173.04||173.04||173.04||173.04|34
1744738480000|2025-04-15 17:34:40|173.12|172.99|173.07|172.99|173.12|172.99|173.07|172.99|5
1744738490000|2025-04-15 17:34:50|173.12||173.12||173.12||173.12||1
1744738510000|2025-04-15 17:35:10|173.17|173.04|173.17|173.04|173.17|173.04|173.17|172.99|0
1744738520000|2025-04-15 17:35:20|173.12|172.99|173.12|172.99|173.12|172.99|173.12|172.99|17
1744738550000|2025-04-15 17:35:50||173.04||172.99||173.04||172.99|0
1744738560000|2025-04-15 17:36:00|173.07|172.94|173.07|172.99|173.07|172.99|173.02|172.94|25
1744738580000|2025-04-15 17:36:20|||||||||7
1744738590000|2025-04-15 17:36:30|173.12|173.04|173.12|173.04|173.17|173.04|173.12|173.04|0
1744738600000|2025-04-15 17:36:40|173.07|172.99|173.17|173.09|173.17|173.09|173.07|172.99|101
1744738610000|2025-04-15 17:36:50|173.22||173.17||173.22||173.17||175
1744738620000|2025-04-15 17:37:00|173.22||173.22||173.22||173.22||0
1744738630000|2025-04-15 17:37:10||173.14||173.09||173.14||173.09|0
1744738640000|2025-04-15 17:37:20|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|0
1744738670000|2025-04-15 17:37:50|173.22||173.27||173.27||173.22||4
1744738700000|2025-04-15 17:38:20|173.22||173.27||173.27||173.22||3
1744738710000|2025-04-15 17:38:30|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|0
1744738730000|2025-04-15 17:38:50|173.27||173.27||173.27||173.27||0
1744738750000|2025-04-15 17:39:10|||||||||4
1744738760000|2025-04-15 17:39:20|173.32|173.24|173.32|173.19|173.32|173.24|173.32|173.19|26
1744738770000|2025-04-15 17:39:30|||||||||5
1744738780000|2025-04-15 17:39:40|||||||||4
1744738790000|2025-04-15 17:39:50|||||||||5
1744738800000|2025-04-15 17:40:00|173.37|173.24|173.37|173.29|173.37|173.29|173.37|173.24|4
1744738810000|2025-04-15 17:40:10|173.42||173.42||173.42||173.42||5
1744738820000|2025-04-15 17:40:20|||||||||4
1744738830000|2025-04-15 17:40:30|||||||||5
1744738840000|2025-04-15 17:40:40||173.34||173.34||173.34||173.34|4
1744738850000|2025-04-15 17:40:50|173.47|173.29|173.47|173.34|173.47|173.34|173.47|173.29|5
1744738860000|2025-04-15 17:41:00|||||||||5
1744738870000|2025-04-15 17:41:10|||||||||5
1744738880000|2025-04-15 17:41:20|173.42||173.42||173.42||173.42||4
1744738890000|2025-04-15 17:41:30|173.47||173.47||173.47||173.47||5
1744738900000|2025-04-15 17:41:40|173.42||173.42||173.42||173.42||9
1744738910000|2025-04-15 17:41:50|||||||||4
1744738920000|2025-04-15 17:42:00|||||||||5
1744738930000|2025-04-15 17:42:10|||||||||5
1744738940000|2025-04-15 17:42:20|||||||||5
1744738950000|2025-04-15 17:42:30|||||||||4
1744738960000|2025-04-15 17:42:40||173.29||173.29||173.29||173.29|26
1744738990000|2025-04-15 17:43:10||173.34||173.34||173.34||173.29|0
1744739000000|2025-04-15 17:43:20|173.47|173.29|173.42|173.34|173.47|173.34|173.42|173.29|9
1744739010000|2025-04-15 17:43:30|173.47||173.47||173.47||173.42||2
1744739020000|2025-04-15 17:43:40|||||||||5
1744739030000|2025-04-15 17:43:50|||||||||4
1744739040000|2025-04-15 17:44:00|||||||||5
1744739050000|2025-04-15 17:44:10||173.39||173.39||173.39||173.39|4
1744739060000|2025-04-15 17:44:20|||||||||5
1744739070000|2025-04-15 17:44:30|||||||||4
1744739080000|2025-04-15 17:44:40|||||||||4
1744739090000|2025-04-15 17:44:50|||||||||5
1744739100000|2025-04-15 17:45:00|||||||||2
1744739110000|2025-04-15 17:45:10|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|24
1744739120000|2025-04-15 17:45:20|173.47||173.42||173.47||173.42||0
1744739130000|2025-04-15 17:45:30|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|27
1744739140000|2025-04-15 17:45:40|||||||||2
1744739150000|2025-04-15 17:45:50|||||||||2
1744739160000|2025-04-15 17:46:00|173.42||173.42||173.42||173.42||8
1744739170000|2025-04-15 17:46:10||173.34||173.29||173.34||173.29|0
1744739180000|2025-04-15 17:46:20|173.37||173.37||173.37||173.37||0
1744739200000|2025-04-15 17:46:40|173.42||173.42||173.42||173.42||8
1744739210000|2025-04-15 17:46:50||173.34||173.34||173.34||173.34|0
1744739220000|2025-04-15 17:47:00|173.47||173.42||173.47||173.42||0
1744739230000|2025-04-15 17:47:10|173.47||173.42||173.47||173.42||5
1744739240000|2025-04-15 17:47:20|||||||||3
1744739250000|2025-04-15 17:47:30|||||||||5
1744739260000|2025-04-15 17:47:40|||||||||4
1744739270000|2025-04-15 17:47:50|||||||||4
1744739280000|2025-04-15 17:48:00|||||||||8
1744739300000|2025-04-15 17:48:20|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|45
1744739320000|2025-04-15 17:48:40|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|16
1744739330000|2025-04-15 17:48:50|173.47||173.42||173.47||173.42||0
1744739340000|2025-04-15 17:49:00|173.47||173.47||173.47||173.42||0
1744739350000|2025-04-15 17:49:10|173.42||173.47||173.47||173.42||0
1744739360000|2025-04-15 17:49:20|173.42||173.42||173.47||173.42||0
1744739380000|2025-04-15 17:49:40|173.47||173.47||173.47||173.47||12
1744739390000|2025-04-15 17:49:50|||||||||4
1744739400000|2025-04-15 17:50:00|173.42||173.47||173.47||173.42||4
1744739410000|2025-04-15 17:50:10|173.42||173.47||173.47||173.42||4
1744739420000|2025-04-15 17:50:20|||||||||4
1744739430000|2025-04-15 17:50:30|173.42|173.29|173.37|173.29|173.42|173.29|173.37|173.29|58
1744739450000|2025-04-15 17:50:50|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|54
1744739460000|2025-04-15 17:51:00||173.19||173.24||173.24||173.19|53
1744739470000|2025-04-15 17:51:10|173.27|173.19|173.27|173.14|173.27|173.19|173.27|173.14|8
1744739510000|2025-04-15 17:51:50||173.19||173.14||173.19||173.14|8
1744739530000|2025-04-15 17:52:10|173.22||173.22||173.22||173.22||0
1744739540000|2025-04-15 17:52:20||173.09||173.09||173.09||173.09|17
1744739570000|2025-04-15 17:52:50|173.17||173.17||173.17||173.17||0
1744739580000|2025-04-15 17:53:00|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|16
1744739590000|2025-04-15 17:53:10|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.89|29
1744739600000|2025-04-15 17:53:20|173.07|172.89|173.07|172.99|173.07|172.99|173.07|172.89|4
1744739610000|2025-04-15 17:53:30|173.12|172.94|173.07|172.94|173.12|172.94|173.07|172.94|5
1744739620000|2025-04-15 17:53:40|173.02|172.99|173.07|172.94|173.07|172.99|173.02|172.94|0
1744739630000|2025-04-15 17:53:50|173.02||173.02||173.02||173.02||0
1744739640000|2025-04-15 17:54:00|173.07||173.07||173.07||173.02||0
1744739650000|2025-04-15 17:54:10||172.99||172.99||172.99||172.99|0
1744739680000|2025-04-15 17:54:40|173.12||173.12||173.12||173.12||5
1744739690000|2025-04-15 17:54:50|173.07||173.07||173.12||173.07||0
1744739700000|2025-04-15 17:55:00|173.12||173.07||173.12||173.07||0
1744739710000|2025-04-15 17:55:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|8
1744739720000|2025-04-15 17:55:20|173.17||173.17||173.17||173.17||0
1744739730000|2025-04-15 17:55:30|173.22|173.09|173.22|173.09|173.22|173.09|173.17|173.09|1
1744739740000|2025-04-15 17:55:40|173.17|173.04|173.12|173.04|173.17|173.04|173.12|173.04|25
1744739750000|2025-04-15 17:55:50|173.17||173.17||173.17||173.17||0
1744739760000|2025-04-15 17:56:00|173.12||173.17||173.17||173.12||0
1744739770000|2025-04-15 17:56:10|173.22|173.09|173.22|173.09|173.22|173.09|173.22|173.09|0
1744739780000|2025-04-15 17:56:20|173.17||173.22||173.22||173.17||0
1744739800000|2025-04-15 17:56:40|173.17||173.22||173.22||173.17||0
1744739810000|2025-04-15 17:56:50|173.17|173.04|173.12|173.04|173.17|173.04|173.12|173.04|22
1744739820000|2025-04-15 17:57:00|173.17||173.17||173.17||173.12||0
1744739840000|2025-04-15 17:57:20|173.12|173.09|173.22|173.09|173.22|173.09|173.12|173.09|0
1744739850000|2025-04-15 17:57:30||173.14||173.14||173.14||173.14|0
1744739880000|2025-04-15 17:58:00|173.27||173.27||173.27||173.27||8
1744739890000|2025-04-15 17:58:10|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|10
1744739920000|2025-04-15 17:58:40||173.24||173.24||173.24||173.19|0
1744739930000|2025-04-15 17:58:50|||||||||2
1744739940000|2025-04-15 17:59:00|||||||||3
1744739950000|2025-04-15 17:59:10|173.37||173.37||173.37||173.37||4
1744739960000|2025-04-15 17:59:20|173.32||173.32||173.32||173.32||4
1744739970000|2025-04-15 17:59:30|||||||||4
1744739980000|2025-04-15 17:59:40|||||||||4
1744739990000|2025-04-15 17:59:50|||||||||3
1744740000000|2025-04-15 18:00:00|173.37|173.19|173.37|173.24|173.37|173.24|173.37|173.19|24
1744740010000|2025-04-15 18:00:10|173.32||173.37||173.37||173.32||0
1744740040000|2025-04-15 18:00:40||173.29||173.24||173.29||173.24|0
1744740050000|2025-04-15 18:00:50|173.32|173.29|173.37|173.24|173.37|173.29|173.32|173.24|1
1744740060000|2025-04-15 18:01:00||173.29||173.29||173.29||173.29|0
1744740070000|2025-04-15 18:01:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|33
1744740090000|2025-04-15 18:01:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|54
1744740100000|2025-04-15 18:01:40|173.22|173.14|173.22|173.09|173.22|173.14|173.17|173.09|22
1744740110000|2025-04-15 18:01:50|173.17||173.22||173.22||173.17||11
1744740120000|2025-04-15 18:02:00|173.17|173.14|173.17|173.09|173.22|173.14|173.17|173.09|0
1744740130000|2025-04-15 18:02:10|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.14|0
1744740140000|2025-04-15 18:02:20|173.27||173.27||173.27||173.27||10
1744740150000|2025-04-15 18:02:30|173.22|173.09|173.17|173.09|173.22|173.09|173.17|173.09|35
1744740160000|2025-04-15 18:02:40|173.22||173.22||173.22||173.22||1
1744740180000|2025-04-15 18:03:00|173.27|173.14|173.22|173.14|173.27|173.14|173.22|173.14|0
1744740190000|2025-04-15 18:03:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|31
1744740200000|2025-04-15 18:03:20||173.04||173.09||173.09||173.04|3
1744740230000|2025-04-15 18:03:50|173.22||173.22||173.22||173.22||53
1744740240000|2025-04-15 18:04:00||173.14||173.09||173.14||173.09|0
1744740250000|2025-04-15 18:04:10|173.17|173.14|173.22|173.09|173.22|173.14|173.17|173.09|8
1744740260000|2025-04-15 18:04:20|173.17||173.17||173.17||173.17||0
1744740270000|2025-04-15 18:04:30|173.22||173.22||173.22||173.22||41
1744740280000|2025-04-15 18:04:40||173.14||173.14||173.14||173.14|0
1744740290000|2025-04-15 18:04:50|173.27||173.27||173.27||173.27||0
1744740330000|2025-04-15 18:05:30|173.22||173.22||173.27||173.22||0
1744740340000|2025-04-15 18:05:40||173.09||173.09||173.09||173.09|21
1744740350000|2025-04-15 18:05:50|173.17||173.17||173.17||173.17||0
1744740370000|2025-04-15 18:06:10|173.22||173.22||173.22||173.22||38
1744740420000|2025-04-15 18:07:00|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|23
1744740450000|2025-04-15 18:07:30|173.22|173.09|173.22|173.09|173.22|173.09|173.22|173.09|35
1744740460000|2025-04-15 18:07:40|173.17|173.14|173.22|173.14|173.22|173.14|173.17|173.14|0
1744740470000|2025-04-15 18:07:50|173.27|173.19|173.27|173.14|173.27|173.19|173.27|173.14|1
1744740480000|2025-04-15 18:08:00||173.19||173.14||173.19||173.14|0
1744740510000|2025-04-15 18:08:30|173.22||173.27||173.27||173.22||0
1744740520000|2025-04-15 18:08:40|173.22||173.27||173.27||173.22||0
1744740530000|2025-04-15 18:08:50|173.22||173.27||173.27||173.22||0
1744740540000|2025-04-15 18:09:00|173.22||173.27||173.27||173.22||0
1744740550000|2025-04-15 18:09:10||173.19||173.19||173.19||173.19|0
1744740560000|2025-04-15 18:09:20|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|28
1744740580000|2025-04-15 18:09:40|173.32||173.32||173.32||173.32||2
1744740600000|2025-04-15 18:10:00|173.27||173.32||173.32||173.27||0
1744740610000|2025-04-15 18:10:10|173.27||173.27||173.27||173.27||0
1744740620000|2025-04-15 18:10:20|173.32||173.32||173.32||173.32||6
1744740630000|2025-04-15 18:10:30|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|21
1744740640000|2025-04-15 18:10:40|173.22||173.27||173.27||173.22||0
1744740650000|2025-04-15 18:10:50|173.22||173.27||173.27||173.22||0
1744740660000|2025-04-15 18:11:00|173.22||173.22||173.22||173.22||0
1744740670000|2025-04-15 18:11:10|173.27||173.27||173.27||173.27||2
1744740680000|2025-04-15 18:11:20|173.22||173.27||173.27||173.22||0
1744740690000|2025-04-15 18:11:30|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|0
1744740700000|2025-04-15 18:11:40|173.27|173.14|173.22|173.14|173.27|173.19|173.22|173.14|97
1744740710000|2025-04-15 18:11:50||173.09||173.09||173.09||173.09|27
1744740720000|2025-04-15 18:12:00|173.17||173.17||173.17||173.17||0
1744740740000|2025-04-15 18:12:20|173.22||173.22||173.22||173.22||45
1744740750000|2025-04-15 18:12:30|173.17||173.17||173.22||173.17||52
1744740760000|2025-04-15 18:12:40||173.04||173.09||173.09||173.04|15
1744740770000|2025-04-15 18:12:50||173.04||173.04||173.04||173.04|0
1744740780000|2025-04-15 18:13:00||173.09||173.04||173.09||173.04|0
1744740790000|2025-04-15 18:13:10||173.09||173.04||173.09||173.04|0
1744740800000|2025-04-15 18:13:20||173.09||173.04||173.09||173.04|0
1744740830000|2025-04-15 18:13:50|173.12||173.12||173.12||173.12||0
1744740840000|2025-04-15 18:14:00|173.17||173.12||173.17||173.12||0
1744740850000|2025-04-15 18:14:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|22
1744740860000|2025-04-15 18:14:20|173.12||173.12||173.12||173.12||0
1744740880000|2025-04-15 18:14:40||173.04||172.99||173.04||172.99|7
1744740900000|2025-04-15 18:15:00|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|0
1744740910000|2025-04-15 18:15:10|173.12||173.12||173.12||173.12||0
1744740930000|2025-04-15 18:15:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|23
1744740940000|2025-04-15 18:15:40||172.94||172.94||172.94||172.94|23
1744740950000|2025-04-15 18:15:50|173.02|172.99|173.02|172.94|173.02|172.99|173.02|172.94|0
1744740960000|2025-04-15 18:16:00|173.07|172.99|173.07|172.94|173.07|172.99|173.07|172.94|0
1744740970000|2025-04-15 18:16:10|173.12|172.99|173.12|172.99|173.12|172.99|173.12|172.99|0
1744741000000|2025-04-15 18:16:40|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|0
1744741020000|2025-04-15 18:17:00|173.12||173.12||173.12||173.12||0
1744741040000|2025-04-15 18:17:20|||||||||33
1744741050000|2025-04-15 18:17:30|173.17||173.17||173.17||173.17||38
1744741080000|2025-04-15 18:18:00||173.09||173.04||173.09||173.04|0
1744741110000|2025-04-15 18:18:30||173.09||173.04||173.09||173.04|10
1744741120000|2025-04-15 18:18:40|173.12||173.12||173.12||173.12||0
1744741130000|2025-04-15 18:18:50|173.17||173.17||173.17||173.17||42
1744741140000|2025-04-15 18:19:00|173.12||173.12||173.12||173.12||0
1744741150000|2025-04-15 18:19:10||172.99||172.99||172.99||172.99|18
1744741180000|2025-04-15 18:19:40|173.07||173.07||173.07||173.07||0
1744741190000|2025-04-15 18:19:50|173.12||173.12||173.12||173.12||0
1744741220000|2025-04-15 18:20:20|173.07||173.12||173.12||173.07||0
1744741250000|2025-04-15 18:20:50|173.07|173.04|173.12|172.99|173.12|173.04|173.07|172.99|10
1744741260000|2025-04-15 18:21:00|173.07||173.12||173.12||173.07||0
1744741280000|2025-04-15 18:21:20|173.07|172.94|173.07|172.94|173.07|172.94|173.07|172.94|200
1744741300000|2025-04-15 18:21:40|173.12|172.99|173.12|172.99|173.12|172.99|173.12|172.94|0
1744741320000|2025-04-15 18:22:00|173.07||173.12||173.12||173.07||0
1744741330000|2025-04-15 18:22:10|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|0
1744741370000|2025-04-15 18:22:50||173.09||173.09||173.09||173.09|1
1744741380000|2025-04-15 18:23:00|||||||||15
1744741400000|2025-04-15 18:23:20||173.04||173.04||173.04||173.04|35
1744741440000|2025-04-15 18:24:00|173.12||173.17||173.17||173.12||0
1744741460000|2025-04-15 18:24:20|173.12||173.17||173.17||173.12||0
1744741470000|2025-04-15 18:24:30|173.12||173.17||173.17||173.12||0
1744741480000|2025-04-15 18:24:40|173.12|173.09|173.17|173.09|173.17|173.09|173.12|173.09|0
1744741500000|2025-04-15 18:25:00|173.22|173.04|173.22|173.09|173.22|173.09|173.22|173.04|58
1744741510000|2025-04-15 18:25:10|173.27|173.14|173.27|173.14|173.27|173.19|173.27|173.09|15
1744741610000|2025-04-15 18:26:50|173.22||173.22||173.22||173.22||0
1744741640000|2025-04-15 18:27:20|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|24
1744741650000|2025-04-15 18:27:30||173.04||173.04||173.04||173.04|37
1744741690000|2025-04-15 18:28:10||173.09||173.04||173.09||173.04|0
1744741700000|2025-04-15 18:28:20|173.12||173.17||173.17||173.12||0
1744741710000|2025-04-15 18:28:30|173.12||173.17||173.17||173.12||0
1744741730000|2025-04-15 18:28:50|173.12||173.12||173.12||173.12||0
1744741740000|2025-04-15 18:29:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|0
1744741770000|2025-04-15 18:29:30|173.12|173.04|173.12|173.04|173.17|173.04|173.12|173.04|20
1744741800000|2025-04-15 18:30:00|173.17||173.17||173.17||173.17||39
1744741810000|2025-04-15 18:30:10||173.09||173.09||173.09||173.09|0
1744741820000|2025-04-15 18:30:20||173.04||173.04||173.04||173.04|0
1744741860000|2025-04-15 18:31:00|173.22|173.09|173.22|173.09|173.22|173.09|173.22|173.09|0
1744741870000|2025-04-15 18:31:10||173.14||173.14||173.14||173.14|2
1744741890000|2025-04-15 18:31:30|||||||||3
1744741900000|2025-04-15 18:31:40|173.27||173.27||173.27||173.27||55
1744741920000|2025-04-15 18:32:00|173.22||173.27||173.27||173.22||8
1744741930000|2025-04-15 18:32:10|||||||||3
1744741940000|2025-04-15 18:32:20|173.22||173.27||173.27||173.22||2
1744741950000|2025-04-15 18:32:30|||||||||6
1744741960000|2025-04-15 18:32:40|173.22||173.22||173.27||173.22||2
1744741970000|2025-04-15 18:32:50|173.27||173.27||173.27||173.27||3
1744741980000|2025-04-15 18:33:00||173.19||173.19||173.19||173.19|0
1744741990000|2025-04-15 18:33:10|173.32|173.14|173.27|173.14|173.32|173.14|173.27|173.14|28
1744742030000|2025-04-15 18:33:50|173.22||173.27||173.27||173.22||0
1744742040000|2025-04-15 18:34:00||173.19||173.19||173.19||173.19|0
1744742050000|2025-04-15 18:34:10|173.32|173.14|173.32|173.19|173.32|173.19|173.32|173.14|0
1744742060000|2025-04-15 18:34:20|173.27||173.27||173.32||173.27||0
1744742070000|2025-04-15 18:34:30|173.32||173.32||173.32||173.27||0
1744742080000|2025-04-15 18:34:40||173.24||173.24||173.24||173.24|0
1744742090000|2025-04-15 18:34:50|||||||||3
1744742100000|2025-04-15 18:35:00|||||||||2
1744742110000|2025-04-15 18:35:10|||||||||3
1744742120000|2025-04-15 18:35:20||173.19||173.19||173.19||173.19|22
1744742140000|2025-04-15 18:35:40|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|252
1744742150000|2025-04-15 18:35:50|173.22||173.27||173.27||173.22||0
1744742160000|2025-04-15 18:36:00||173.19||173.19||173.19||173.14|0
1744742170000|2025-04-15 18:36:10|173.32||173.32||173.32||173.32||0
1744742190000|2025-04-15 18:36:30|173.27||173.27||173.27||173.27||200
1744742200000|2025-04-15 18:36:40|||||||||27
1744742250000|2025-04-15 18:37:30||173.14||173.14||173.14||173.14|217
1744742260000|2025-04-15 18:37:40|173.22||173.22||173.22||173.22||0
1744742270000|2025-04-15 18:37:50|173.27||173.27||173.27||173.27||5
1744742310000|2025-04-15 18:38:30|173.22||173.27||173.27||173.22||0
1744742320000|2025-04-15 18:38:40|173.22||173.22||173.22||173.22||0
1744742340000|2025-04-15 18:39:00|173.27||173.27||173.27||173.27||9
1744742350000|2025-04-15 18:39:10|173.22||173.27||173.27||173.22||0
1744742380000|2025-04-15 18:39:40|173.22||173.27||173.27||173.22||0
1744742420000|2025-04-15 18:40:20||173.19||173.19||173.19||173.19|0
1744742450000|2025-04-15 18:40:50|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|22
1744742460000|2025-04-15 18:41:00|173.27||173.27||173.27||173.27||12
1744742470000|2025-04-15 18:41:10|173.22|173.19|173.27|173.19|173.27|173.19|173.22|173.19|0
1744742480000|2025-04-15 18:41:20||173.14||173.19||173.19||173.14|0
1744742490000|2025-04-15 18:41:30|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|1
1744742500000|2025-04-15 18:41:40||173.19||173.19||173.19||173.19|0
1744742510000|2025-04-15 18:41:50||173.24||173.19||173.24||173.19|0
1744742520000|2025-04-15 18:42:00||173.24||173.24||173.24||173.24|0
1744742540000|2025-04-15 18:42:20|173.27|173.19|173.32|173.19|173.32|173.19|173.27|173.19|52
1744742550000|2025-04-15 18:42:30|173.27||173.27||173.27||173.27||0
1744742570000|2025-04-15 18:42:50|173.32||173.32||173.32||173.32||7
1744742590000|2025-04-15 18:43:10|173.27||173.32||173.32||173.27||0
1744742610000|2025-04-15 18:43:30|173.27||173.27||173.27||173.27||0
1744742620000|2025-04-15 18:43:40|173.32||173.32||173.32||173.32||0
1744742640000|2025-04-15 18:44:00||173.24||173.24||173.24||173.24|0
1744742650000|2025-04-15 18:44:10|173.37||173.37||173.37||173.37||6
1744742660000|2025-04-15 18:44:20||173.29||173.29||173.29||173.29|0
1744742670000|2025-04-15 18:44:30|173.42||173.42||173.42||173.42||0
1744742690000|2025-04-15 18:44:50||173.34||173.29||173.34||173.29|0
1744742700000|2025-04-15 18:45:00|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|0
1744742710000|2025-04-15 18:45:10||173.39||173.34||173.39||173.34|0
1744742740000|2025-04-15 18:45:40||173.39||173.39||173.39||173.39|0
1744742750000|2025-04-15 18:45:50|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|0
1744742760000|2025-04-15 18:46:00|||||||||2
1744742770000|2025-04-15 18:46:10|173.57|173.49|173.57|173.44|173.57|173.49|173.57|173.44|60
1744742780000|2025-04-15 18:46:20|173.52||173.52||173.57||173.52||2
1744742790000|2025-04-15 18:46:30|173.57||173.52||173.57||173.52||3
1744742800000|2025-04-15 18:46:40|||||||||2
1744742810000|2025-04-15 18:46:50|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|22
1744742860000|2025-04-15 18:47:40|173.42|173.34|173.47|173.34|173.47|173.34|173.42|173.34|28
1744742880000|2025-04-15 18:48:00|||||||||3
1744742890000|2025-04-15 18:48:10|173.42||173.42||173.42||173.42||0
1744742910000|2025-04-15 18:48:30||173.29||173.29||173.29||173.29|27
1744742950000|2025-04-15 18:49:10|||||||||2
1744742970000|2025-04-15 18:49:30|173.37||173.42||173.42||173.37||6
1744742980000|2025-04-15 18:49:40||173.34||173.34||173.34||173.29|0
1744743030000|2025-04-15 18:50:30|||||||||2
1744743060000|2025-04-15 18:51:00|173.47||173.47||173.47||173.47||7
1744743070000|2025-04-15 18:51:10|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|41
1744743080000|2025-04-15 18:51:20|173.37||173.37||173.37||173.37||0
1744743090000|2025-04-15 18:51:30|173.42||173.42||173.42||173.42||7
1744743100000|2025-04-15 18:51:40||173.34||173.34||173.34||173.34|0
1744743110000|2025-04-15 18:51:50|173.47||173.47||173.47||173.47||0
1744743130000|2025-04-15 18:52:10|173.42||173.42||173.42||173.42||0
1744743140000|2025-04-15 18:52:20|173.47||173.42||173.47||173.42||0
1744743150000|2025-04-15 18:52:30|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|46
1744743160000|2025-04-15 18:52:40||173.24||173.24||173.24||173.24|0
1744743170000|2025-04-15 18:52:50||173.29||173.29||173.29||173.24|2
1744743180000|2025-04-15 18:53:00|||||||||2
1744743190000|2025-04-15 18:53:10|173.42||173.42||173.42||173.42||0
1744743200000|2025-04-15 18:53:20|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|0
1744743260000|2025-04-15 18:54:20||173.39||173.39||173.39||173.39|0
1744743270000|2025-04-15 18:54:30|173.52||173.52||173.52||173.52||0
1744743330000|2025-04-15 18:55:30|||||||||1
1744743370000|2025-04-15 18:56:10||173.44||173.44||173.44||173.44|0
1744743430000|2025-04-15 18:57:10|173.57|173.49|173.57|173.44|173.57|173.49|173.57|173.44|46
1744743450000|2025-04-15 18:57:30|173.52||173.52||173.52||173.52||0
1744743460000|2025-04-15 18:57:40|173.57||173.57||173.57||173.57||9
1744743480000|2025-04-15 18:58:00|173.52||173.52||173.57||173.52||0
1744743510000|2025-04-15 18:58:30|173.57||173.57||173.57||173.57||10
1744743530000|2025-04-15 18:58:50||173.49||173.49||173.49||173.49|0
1744743540000|2025-04-15 18:59:00|||||||||6
1744743550000|2025-04-15 18:59:10|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|19
1744743560000|2025-04-15 18:59:20|173.57||173.57||173.57||173.57||23
1744743570000|2025-04-15 18:59:30|173.52||173.52||173.52||173.52||0
1744743600000|2025-04-15 19:00:00|173.47|173.39|173.47|173.34|173.47|173.39|173.42|173.34|91
1744743620000|2025-04-15 19:00:20||173.39||173.39||173.39||173.34|0
1744743650000|2025-04-15 19:00:50|173.52||173.52||173.52||173.52||7
1744743660000|2025-04-15 19:01:00|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|30
1744743670000|2025-04-15 19:01:10||173.39||173.34||173.39||173.34|6
1744743680000|2025-04-15 19:01:20|173.42||173.42||173.47||173.42||0
1744743690000|2025-04-15 19:01:30|173.47||173.47||173.47||173.42||0
1744743720000|2025-04-15 19:02:00||173.39||173.39||173.39||173.39|0
1744743750000|2025-04-15 19:02:30|173.52||173.52||173.52||173.52||41
1744743760000|2025-04-15 19:02:40|173.47|173.34|173.47|173.34|173.47|173.34|173.42|173.34|20
1744743830000|2025-04-15 19:03:50|173.42||173.42||173.42||173.42||0
1744743840000|2025-04-15 19:04:00|173.47|173.39|173.47|173.34|173.47|173.39|173.47|173.34|39
1744743850000|2025-04-15 19:04:10||173.39||173.39||173.39||173.39|0
1744743890000|2025-04-15 19:04:50|173.52||173.52||173.52||173.52||13
1744743930000|2025-04-15 19:05:30|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|27
1744743950000|2025-04-15 19:05:50||173.39||173.39||173.39||173.39|0
1744743960000|2025-04-15 19:06:00||173.34||173.34||173.34||173.34|1
1744743970000|2025-04-15 19:06:10||173.39||173.39||173.39||173.39|0
1744744010000|2025-04-15 19:06:50|173.52||173.52||173.52||173.52||4
1744744030000|2025-04-15 19:07:10|173.47||173.47||173.47||173.47||0
1744744050000|2025-04-15 19:07:30|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|51
1744744070000|2025-04-15 19:07:50||173.39||173.39||173.39||173.39|33
1744744090000|2025-04-15 19:08:10|173.47|173.44|173.47|173.39|173.47|173.44|173.47|173.39|3
1744744130000|2025-04-15 19:08:50||173.34||173.34||173.34||173.34|19
1744744150000|2025-04-15 19:09:10|173.42||173.42||173.42||173.42||0
1744744160000|2025-04-15 19:09:20|173.47||173.47||173.47||173.42||0
1744744210000|2025-04-15 19:10:10||173.39||173.39||173.39||173.39|0
1744744220000|2025-04-15 19:10:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|1
1744744230000|2025-04-15 19:10:30|173.47||173.47||173.47||173.47||1
1744744280000|2025-04-15 19:11:20|173.42||173.42||173.42||173.42||0
1744744320000|2025-04-15 19:12:00||173.29||173.29||173.29||173.29|18
1744744340000|2025-04-15 19:12:20||173.34||173.34||173.34||173.34|0
1744744360000|2025-04-15 19:12:40|173.47||173.47||173.47||173.47||4
1744744380000|2025-04-15 19:13:00|173.42|173.39|173.42|173.34|173.47|173.39|173.42|173.34|32
1744744390000|2025-04-15 19:13:10|173.47||173.47||173.47||173.47||14
1744744410000|2025-04-15 19:13:30||173.39||173.39||173.39||173.39|0
1744744440000|2025-04-15 19:14:00|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|86
1744744450000|2025-04-15 19:14:10|173.57||173.57||173.57||173.57||6
1744744490000|2025-04-15 19:14:50|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|161
1744744510000|2025-04-15 19:15:10|173.57|173.49|173.57|173.44|173.57|173.49|173.57|173.44|318
1744744540000|2025-04-15 19:15:40||173.49||173.49||173.49||173.49|0
1744744560000|2025-04-15 19:16:00|173.62|173.54|173.62|173.49|173.62|173.54|173.62|173.49|11
1744744600000|2025-04-15 19:16:40|173.57||173.57||173.57||173.57||0
1744744610000|2025-04-15 19:16:50|173.62||173.62||173.62||173.62||0
1744744620000|2025-04-15 19:17:00|173.57||173.57||173.57||173.57||0
1744744660000|2025-04-15 19:17:40|173.62||173.62||173.62||173.62||33
1744744670000|2025-04-15 19:17:50||173.54||173.54||173.54||173.54|0
1744744700000|2025-04-15 19:18:20|173.67||173.67||173.67||173.67||13
1744744740000|2025-04-15 19:19:00|173.62||173.62||173.62||173.62||0
1744744750000|2025-04-15 19:19:10|173.67||173.67||173.67||173.67||0
1744744800000|2025-04-15 19:20:00|173.62||173.62||173.62||173.62||0
1744744830000|2025-04-15 19:20:30|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|46
1744744860000|2025-04-15 19:21:00|173.62||173.62||173.62||173.62||0
1744744870000|2025-04-15 19:21:10|173.67|173.54|173.62|173.54|173.67|173.54|173.62|173.54|0
1744744890000|2025-04-15 19:21:30|173.67||173.62||173.67||173.62||0
1744744900000|2025-04-15 19:21:40|173.67||173.67||173.67||173.67||0
1744744910000|2025-04-15 19:21:50|173.62||173.62||173.62||173.62||0
1744744920000|2025-04-15 19:22:00|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|1
1744744930000|2025-04-15 19:22:10|173.62|173.54|173.67|173.54|173.67|173.54|173.62|173.54|16
1744744940000|2025-04-15 19:22:20|173.62||173.62||173.62||173.62||0
1744744950000|2025-04-15 19:22:30|173.67||173.67||173.67||173.67||0
1744744990000|2025-04-15 19:23:10|173.62||173.62||173.62||173.62||0
1744745010000|2025-04-15 19:23:30|173.57|173.49|173.57|173.44|173.57|173.49|173.57|173.44|48
1744745060000|2025-04-15 19:24:20|173.52||173.52||173.52||173.52||0
1744745070000|2025-04-15 19:24:30|173.57||173.57||173.57||173.57||0
1744745100000|2025-04-15 19:25:00|173.52||173.52||173.52||173.52||0
1744745130000|2025-04-15 19:25:30|||||||||22
1744745140000|2025-04-15 19:25:40|173.47|173.39|173.52|173.39|173.52|173.39|173.47|173.39|20
1744745150000|2025-04-15 19:25:50|173.47||173.52||173.52||173.47||0
1744745160000|2025-04-15 19:26:00||173.44||173.44||173.44||173.44|0
1744745180000|2025-04-15 19:26:20|||||||||24
1744745220000|2025-04-15 19:27:00|173.47|173.39|173.47|173.34|173.47|173.39|173.47|173.34|7
1744745240000|2025-04-15 19:27:20|173.42||173.47||173.47||173.42||5
1744745270000|2025-04-15 19:27:50||173.39||173.39||173.39||173.34|30
1744745280000|2025-04-15 19:28:00||173.34||173.34||173.34||173.34|13
1744745300000|2025-04-15 19:28:20|173.42||173.47||173.47||173.42||0
1744745310000|2025-04-15 19:28:30|173.42||173.42||173.42||173.42||0
1744745320000|2025-04-15 19:28:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|11
1744745330000|2025-04-15 19:28:50|173.52||173.52||173.52||173.52||0
1744745350000|2025-04-15 19:29:10|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|16
1744745360000|2025-04-15 19:29:20||173.49||173.49||173.49||173.49|0
1744745370000|2025-04-15 19:29:30|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|20
1744745380000|2025-04-15 19:29:40|173.57||173.57||173.57||173.57||9
1744745390000|2025-04-15 19:29:50||173.49||173.49||173.49||173.49|0
1744745400000|2025-04-15 19:30:00|||||||||1
1744745420000|2025-04-15 19:30:20|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.49|11
1744745430000|2025-04-15 19:30:30|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|8
1744745440000|2025-04-15 19:30:40|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|16
1744745450000|2025-04-15 19:30:50|173.67||173.67||173.67||173.67||0
1744745470000|2025-04-15 19:31:10|173.62||173.62||173.62||173.62||0
1744745490000|2025-04-15 19:31:30|173.67||173.67||173.67||173.67||0
1744745510000|2025-04-15 19:31:50|173.62||173.62||173.62||173.62||0
1744745520000|2025-04-15 19:32:00|173.67||173.67||173.67||173.62||0
1744745540000|2025-04-15 19:32:20||173.59||173.59||173.59||173.59|0
1744745590000|2025-04-15 19:33:10|173.72||173.72||173.72||173.72||21
1744745610000|2025-04-15 19:33:30|173.67||173.72||173.72||173.67||0
1744745630000|2025-04-15 19:33:50|173.67||173.67||173.67||173.67||0
1744745660000|2025-04-15 19:34:20||173.54||173.54||173.54||173.54|27
1744745690000|2025-04-15 19:34:50|173.62||173.62||173.62||173.62||0
1744745700000|2025-04-15 19:35:00|173.57|173.49|173.62|173.49|173.62|173.49|173.57|173.49|58
1744745710000|2025-04-15 19:35:10|173.57||173.62||173.62||173.57||0
1744745720000|2025-04-15 19:35:20||173.54||173.49||173.54||173.49|4
1744745740000|2025-04-15 19:35:40|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|0
1744745770000|2025-04-15 19:36:10|173.62||173.62||173.62||173.62||0
1744745780000|2025-04-15 19:36:20|173.57|173.49|173.62|173.49|173.62|173.49|173.57|173.49|41
1744745790000|2025-04-15 19:36:30|173.57||173.57||173.57||173.57||0
1744745800000|2025-04-15 19:36:40||173.44||173.44||173.44||173.44|0
1744745830000|2025-04-15 19:37:10|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|0
1744745840000|2025-04-15 19:37:20|173.67|173.54|173.62|173.54|173.67|173.54|173.62|173.54|0
1744745850000|2025-04-15 19:37:30|173.67||173.62||173.67||173.62||0
1744745860000|2025-04-15 19:37:40|173.67||173.67||173.67||173.67||0
1744745870000|2025-04-15 19:37:50|173.62||173.62||173.62||173.62||0
1744745880000|2025-04-15 19:38:00|173.67||173.62||173.67||173.62||0
1744745890000|2025-04-15 19:38:10|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|9
1744745900000|2025-04-15 19:38:20|173.62||173.62||173.62||173.62||0
1744745970000|2025-04-15 19:39:30|173.57|173.44|173.52|173.39|173.57|173.44|173.52|173.39|16
1744745980000|2025-04-15 19:39:40|173.57|173.44|173.52|173.39|173.57|173.44|173.52|173.39|0
1744746000000|2025-04-15 19:40:00|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|0
1744746010000|2025-04-15 19:40:10|173.52||173.57||173.57||173.52||0
1744746020000|2025-04-15 19:40:20|173.52||173.57||173.57||173.52||0
1744746030000|2025-04-15 19:40:30|173.52||173.52||173.52||173.52||0
1744746040000|2025-04-15 19:40:40|173.47|173.39|173.52|173.39|173.52|173.39|173.47|173.39|23
1744746050000|2025-04-15 19:40:50|173.47||173.52||173.52||173.47||0
1744746060000|2025-04-15 19:41:00|173.47||173.52||173.52||173.47||0
1744746080000|2025-04-15 19:41:20||173.44||173.44||173.44||173.44|0
1744746090000|2025-04-15 19:41:30||173.39||173.44||173.44||173.39|0
1744746110000|2025-04-15 19:41:50|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|10
1744746120000|2025-04-15 19:42:00|173.52||173.47||173.52||173.47||0
1744746130000|2025-04-15 19:42:10|173.42|173.34|173.47|173.34|173.47|173.34|173.42|173.34|5
1744746140000|2025-04-15 19:42:20|173.42||173.42||173.42||173.42||0
1744746160000|2025-04-15 19:42:40|173.47||173.47||173.47||173.47||5
1744746170000|2025-04-15 19:42:50||173.39||173.39||173.39||173.39|0
1744746180000|2025-04-15 19:43:00|173.52||173.52||173.52||173.47||0
1744746190000|2025-04-15 19:43:10||173.44||173.44||173.44||173.44|0
1744746200000|2025-04-15 19:43:20|173.57||173.52||173.57||173.52||0
1744746210000|2025-04-15 19:43:30|173.57||173.52||173.57||173.52||0
1744746230000|2025-04-15 19:43:50|173.57||173.57||173.57||173.57||49
1744746240000|2025-04-15 19:44:00|173.52||173.52||173.52||173.52||0
1744746260000|2025-04-15 19:44:20|173.57||173.57||173.57||173.57||0
1744746270000|2025-04-15 19:44:30|173.52||173.57||173.57||173.52||0
1744746280000|2025-04-15 19:44:40|173.52||173.52||173.52||173.52||0
1744746290000|2025-04-15 19:44:50||173.39||173.39||173.39||173.39|41
1744746300000|2025-04-15 19:45:00|173.47|173.44|173.47|173.39|173.47|173.44|173.47|173.39|8
1744746310000|2025-04-15 19:45:10|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|4
1744746320000|2025-04-15 19:45:20||173.29||173.34||173.34||173.29|0
1744746330000|2025-04-15 19:45:30||173.29||173.29||173.29||173.29|6
1744746340000|2025-04-15 19:45:40|||||||||1
1744746360000|2025-04-15 19:46:00|||||||||1
1744746380000|2025-04-15 19:46:20|||||||||1
1744746390000|2025-04-15 19:46:30|173.37||173.37||173.37||173.37||0
1744746400000|2025-04-15 19:46:40|173.32|173.24|173.32|173.19|173.32|173.24|173.32|173.19|20
1744746420000|2025-04-15 19:47:00|173.27|173.14|173.22|173.14|173.27|173.19|173.22|173.14|29
1744746430000|2025-04-15 19:47:10||173.09||173.09||173.09||173.09|3
1744746450000|2025-04-15 19:47:30|173.27|173.14|173.27|173.14|173.27|173.19|173.27|173.14|24
1744746460000|2025-04-15 19:47:40||173.19||173.19||173.19||173.19|0
1744746470000|2025-04-15 19:47:50|||||||||1
1744746480000|2025-04-15 19:48:00|173.32|173.24|173.37|173.29|173.37|173.29|173.32|173.19|14
1744746490000|2025-04-15 19:48:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|11
1744746510000|2025-04-15 19:48:30|||||||||1
1744746530000|2025-04-15 19:48:50|||||||||1
1744746540000|2025-04-15 19:49:00|||||||||1
1744746550000|2025-04-15 19:49:10|||||||||1
1744746560000|2025-04-15 19:49:20|173.37||173.37||173.37||173.37||1
1744746580000|2025-04-15 19:49:40|||||||||1
1744746590000|2025-04-15 19:49:50||173.29||173.29||173.29||173.29|1
1744746600000|2025-04-15 19:50:00|173.47|173.39|173.32|173.24|173.47|173.39|173.32|173.19|39
1744746610000|2025-04-15 19:50:10|173.37|173.19|173.32|173.19|173.37|173.24|173.32|173.19|0
1744746620000|2025-04-15 19:50:20|173.37|173.24|173.37|173.24|173.37|173.29|173.37|173.24|6
1744746630000|2025-04-15 19:50:30|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|0
1744746640000|2025-04-15 19:50:40||173.34||173.34||173.34||173.34|0
1744746650000|2025-04-15 19:50:50|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|3
1744746660000|2025-04-15 19:51:00||173.29||173.29||173.29||173.29|13
1744746670000|2025-04-15 19:51:10||173.34||173.29||173.34||173.29|0
1744746680000|2025-04-15 19:51:20||173.34||173.34||173.34||173.34|0
1744746690000|2025-04-15 19:51:30||173.29||173.34||173.34||173.29|0
1744746730000|2025-04-15 19:52:10|173.37|173.29|173.37|173.24|173.37|173.29|173.37|173.24|10
1744746740000|2025-04-15 19:52:20||173.29||173.24||173.29||173.24|0
1744746750000|2025-04-15 19:52:30|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|0
1744746770000|2025-04-15 19:52:50||173.34||173.29||173.34||173.29|0
1744746780000|2025-04-15 19:53:00||173.34||173.34||173.34||173.34|0
1744746800000|2025-04-15 19:53:20|173.37|173.29|173.42|173.29|173.42|173.29|173.37|173.29|13
1744746810000|2025-04-15 19:53:30||173.34||173.34||173.34||173.34|0
1744746850000|2025-04-15 19:54:10|173.47||173.47||173.47||173.47||0
1744746860000|2025-04-15 19:54:20|173.42||173.42||173.42||173.42||0
1744746870000|2025-04-15 19:54:30|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|11
1744746880000|2025-04-15 19:54:40|||||||||1
1744746890000|2025-04-15 19:54:50||173.24||173.24||173.24||173.24|13
1744746900000|2025-04-15 19:55:00|173.32|173.19|173.32|173.19|173.32|173.19|173.27|173.19|13
1744746910000|2025-04-15 19:55:10|173.27||173.32||173.32||173.27||0
1744746920000|2025-04-15 19:55:20|173.27||173.27||173.27||173.27||0
1744746930000|2025-04-15 19:55:30|173.32||173.27||173.32||173.27||1
1744746950000|2025-04-15 19:55:50||173.14||173.14||173.14||173.14|2
1744746960000|2025-04-15 19:56:00|173.32|173.19|173.27|173.19|173.32|173.19|173.27|173.19|0
1744746990000|2025-04-15 19:56:30|173.32||173.32||173.32||173.32||52
1744747000000|2025-04-15 19:56:40||173.24||173.19||173.24||173.19|40
1744747010000|2025-04-15 19:56:50||173.24||173.24||173.24||173.24|0
1744747020000|2025-04-15 19:57:00||173.19||173.24||173.24||173.19|0
1744747030000|2025-04-15 19:57:10|173.37||173.37||173.37||173.37||0
1744747050000|2025-04-15 19:57:30|173.32|173.19|173.32|173.24|173.32|173.24|173.32|173.19|0
1744747060000|2025-04-15 19:57:40|173.37|173.19|173.32|173.19|173.37|173.24|173.32|173.19|0
1744747070000|2025-04-15 19:57:50||173.24||173.19||173.24||173.19|0
1744747080000|2025-04-15 19:58:00|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|0
1744747090000|2025-04-15 19:58:10|173.22||173.22||173.22||173.22||0
1744747100000|2025-04-15 19:58:20|173.27|173.09|173.27|173.09|173.27|173.09|173.27|173.09|6
1744747110000|2025-04-15 19:58:30|173.22||173.22||173.22||173.22||1
1744747120000|2025-04-15 19:58:40|173.27|173.14|173.22|173.14|173.27|173.14|173.22|173.14|0
1744747130000|2025-04-15 19:58:50||173.09||173.09||173.09||173.09|0
1744747140000|2025-04-15 19:59:00||173.14||173.09||173.14||173.09|1
1744747150000|2025-04-15 19:59:10|173.17||173.22||173.22||173.17||0
1744747160000|2025-04-15 19:59:20|173.17||173.22||173.22||173.17||0
1744747170000|2025-04-15 19:59:30|173.17||173.22||173.22||173.17||0
1744747180000|2025-04-15 19:59:40|173.27||173.22||173.27||173.22||85
1744747190000|2025-04-15 19:59:50||173.14||173.14||173.14||173.09|2
1744783320000|2025-04-16 06:02:00|170.92|170.69|170.87|170.64|170.92|170.69|170.87|170.64|10
1744783330000|2025-04-16 06:02:10|170.82||170.77||170.82||170.77||7
1744783340000|2025-04-16 06:02:20|170.82||170.77||170.82||170.77||0
1744783350000|2025-04-16 06:02:30|170.82|170.69|170.97|170.79|170.97|170.79|170.82|170.69|36
1744783360000|2025-04-16 06:02:40||170.74||170.74||170.79||170.74|0
1744783370000|2025-04-16 06:02:50||170.79||170.84||170.84||170.74|0
1744783390000|2025-04-16 06:03:10|170.92|170.79|170.92|170.79|170.92|170.79|170.92|170.79|5
1744783400000|2025-04-16 06:03:20|170.87|170.69|171.02|170.89|171.02|170.89|170.82|170.64|22
1744783410000|2025-04-16 06:03:30||170.84||170.89||170.89||170.84|0
1744783420000|2025-04-16 06:03:40|170.97|170.84|170.92|170.79|170.97|170.84|170.92|170.79|2
1744783430000|2025-04-16 06:03:50|170.97|170.84|170.92|170.79|170.97|170.84|170.92|170.79|0
1744783520000|2025-04-16 06:05:20||170.84||170.79||170.84||170.79|0
1744783530000|2025-04-16 06:05:30|170.87|170.69|170.82|170.69|170.87|170.69|170.82|170.69|16
1744783550000|2025-04-16 06:05:50|170.77|170.64|170.77|170.64|170.82|170.64|170.77|170.64|1
1744783560000|2025-04-16 06:06:00|170.72||170.77||170.77||170.72||1
1744783570000|2025-04-16 06:06:10|170.87|170.74|170.92|170.79|170.92|170.79|170.87|170.74|25
1744783580000|2025-04-16 06:06:20|170.97|170.84|170.97|170.89|170.97|170.89|170.97|170.84|0
1744783590000|2025-04-16 06:06:30||170.84||170.84||170.84||170.84|1
1744783600000|2025-04-16 06:06:40|170.92|170.79|170.92|170.84|170.92|170.84|170.92|170.79|0
1744783620000|2025-04-16 06:07:00|170.97|170.89|171.07|170.94|171.07|170.94|170.97|170.89|10
1744783640000|2025-04-16 06:07:20|170.97|170.84|170.97|170.89|170.97|170.89|170.97|170.84|1
1744783650000|2025-04-16 06:07:30||170.84||170.84||170.84||170.84|1
1744783680000|2025-04-16 06:08:00|170.92|170.79|170.92|170.79|170.97|170.79|170.92|170.79|1
1744783690000|2025-04-16 06:08:10|170.97|170.84|170.97|170.84|170.97|170.84|170.97|170.84|11
1744783740000|2025-04-16 06:09:00|171.07|170.89|171.02|170.94|171.07|170.94|171.02|170.89|2
1744783750000|2025-04-16 06:09:10|170.97|170.84|171.12|170.94|171.12|170.94|170.97|170.84|6
1744783760000|2025-04-16 06:09:20|171.07|170.89|171.02|170.89|171.07|170.89|171.02|170.89|0
1744783770000|2025-04-16 06:09:30|171.07|170.94|171.12|170.99|171.17|170.99|171.07|170.94|2
1744783780000|2025-04-16 06:09:40||171.04||170.99||171.04||170.99|0
1744783790000|2025-04-16 06:09:50||170.94||170.94||170.94||170.94|0
1744783800000|2025-04-16 06:10:00||170.99||170.99||170.99||170.99|1
1744783830000|2025-04-16 06:10:30|171.22|171.04|171.22|171.09|171.22|171.09|171.22|171.04|4
1744783840000|2025-04-16 06:10:40||171.14||171.09||171.14||171.09|0
1744783850000|2025-04-16 06:10:50||171.14||171.09||171.14||171.09|0
1744783860000|2025-04-16 06:11:00||171.14||171.09||171.14||171.09|0
1744783870000|2025-04-16 06:11:10|171.17|171.04|171.37|171.19|171.37|171.19|171.17|171.04|12
1744783880000|2025-04-16 06:11:20|171.32||171.32||171.32||171.32||0
1744783890000|2025-04-16 06:11:30||171.24||171.24||171.24||171.24|1
1744783900000|2025-04-16 06:11:40||171.19||171.19||171.19||171.19|0
1744783910000|2025-04-16 06:11:50||171.24||171.19||171.24||171.19|0
1744783920000|2025-04-16 06:12:00||171.24||171.24||171.24||171.19|0
1744783930000|2025-04-16 06:12:10|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|4
1744783940000|2025-04-16 06:12:20||171.24||171.29||171.29||171.24|0
1744783960000|2025-04-16 06:12:40||171.34||171.34||171.34||171.34|2
1744783980000|2025-04-16 06:13:00||171.29||171.29||171.29||171.29|0
1744783990000|2025-04-16 06:13:10||171.24||171.24||171.24||171.24|0
1744784000000|2025-04-16 06:13:20|171.37||171.37||171.37||171.37||0
1744784040000|2025-04-16 06:14:00|171.32||171.32||171.32||171.32||0
1744784050000|2025-04-16 06:14:10||171.19||171.24||171.24||171.19|0
1744784070000|2025-04-16 06:14:30||171.19||171.19||171.19||171.19|0
1744784080000|2025-04-16 06:14:40|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|9
1744784090000|2025-04-16 06:14:50|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|4
1744784140000|2025-04-16 06:15:40|171.52|171.34|171.52|171.39|171.52|171.39|171.52|171.34|1
1744784150000|2025-04-16 06:15:50|171.47|171.34|171.47|171.34|171.47|171.34|171.47|171.34|0
1744784160000|2025-04-16 06:16:00|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|0
1744784190000|2025-04-16 06:16:30||171.44||171.44||171.44||171.44|0
1744784200000|2025-04-16 06:16:40|171.57|171.49|171.62|171.49|171.62|171.54|171.57|171.49|204
1744784230000|2025-04-16 06:17:10|171.57||171.57||171.57||171.57||3
1744784240000|2025-04-16 06:17:20||171.44||171.44||171.44||171.44|0
1744784250000|2025-04-16 06:17:30|171.52|171.39|171.47|171.34|171.52|171.39|171.47|171.29|0
1744784290000|2025-04-16 06:18:10|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|1
1744784300000|2025-04-16 06:18:20|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.44|0
1744784380000|2025-04-16 06:19:40|171.52|171.34|171.52|171.39|171.52|171.39|171.52|171.34|60
1744784390000|2025-04-16 06:19:50|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.44|0
1744784400000|2025-04-16 06:20:00|171.52|171.39|171.52|171.39|171.52|171.39|171.47|171.34|0
1744784410000|2025-04-16 06:20:10|171.47|171.34|171.47|171.34|171.47|171.34|171.47|171.34|0
1744784430000|2025-04-16 06:20:30||171.39||171.39||171.39||171.39|0
1744784440000|2025-04-16 06:20:40|171.52|171.44|171.57|171.44|171.57|171.44|171.52|171.44|1
1744784450000|2025-04-16 06:20:50|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|0
1744784460000|2025-04-16 06:21:00|171.67|171.54|171.67|171.54|171.67|171.54|171.67|171.54|0
1744784490000|2025-04-16 06:21:30|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|0
1744784510000|2025-04-16 06:21:50|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.44|0
1744784520000|2025-04-16 06:22:00|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|97
1744784530000|2025-04-16 06:22:10||171.54||171.49||171.54||171.49|1
1744784540000|2025-04-16 06:22:20|171.67|171.54|171.62|171.54|171.67|171.54|171.62|171.54|0
1744784550000|2025-04-16 06:22:30|171.72|171.59|171.72|171.59|171.72|171.59|171.72|171.59|1
1744784560000|2025-04-16 06:22:40|171.77|171.64|171.77|171.69|171.77|171.69|171.77|171.64|1
1744784570000|2025-04-16 06:22:50||171.64||171.64||171.64||171.64|0
1744784670000|2025-04-16 06:24:30|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|51
1744784680000|2025-04-16 06:24:40|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|90
1744784690000|2025-04-16 06:24:50|171.72||171.72||171.72||171.72||0
1744784710000|2025-04-16 06:25:10|171.82|171.54|171.72|171.59|171.82|171.59|171.67|171.54|22
1744784720000|2025-04-16 06:25:20||171.64||171.59||171.64||171.59|1
1744784770000|2025-04-16 06:26:10|171.67|171.54|171.72|171.59|171.72|171.59|171.67|171.54|1
1744784800000|2025-04-16 06:26:40|171.77|171.64|171.77|171.64|171.77|171.64|171.77|171.64|2
1744784810000|2025-04-16 06:26:50|171.82||171.77||171.82||171.77||0
1744784820000|2025-04-16 06:27:00|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.69|0
1744784830000|2025-04-16 06:27:10|171.87|171.74|171.87|171.74|171.92|171.74|171.87|171.74|1
1744784840000|2025-04-16 06:27:20|171.82|171.69|171.77|171.64|171.82|171.69|171.77|171.64|0
1744784860000|2025-04-16 06:27:40|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.64|0
1744784870000|2025-04-16 06:27:50|171.77|171.64|171.77|171.64|171.77|171.64|171.77|171.64|0
1744784920000|2025-04-16 06:28:40||171.69||171.69||171.69||171.69|0
1744784930000|2025-04-16 06:28:50|171.72|171.64|171.72|171.54|171.72|171.64|171.72|171.54|51
1744784940000|2025-04-16 06:29:00|171.62|171.49|171.57|171.44|171.62|171.49|171.57|171.44|14
1744784950000|2025-04-16 06:29:10|||||||||3
1744784960000|2025-04-16 06:29:20|171.62|171.49|171.52|171.39|171.62|171.49|171.52|171.39|12
1744784970000|2025-04-16 06:29:30|171.57||171.52||171.57||171.52||1
1744784980000|2025-04-16 06:29:40|171.47|171.34|171.47|171.34|171.47|171.34|171.47|171.34|10
1744784990000|2025-04-16 06:29:50|171.52|171.39|171.47|171.34|171.52|171.39|171.47|171.34|13
1744785010000|2025-04-16 06:30:10|||||||||10
1744785030000|2025-04-16 06:30:30|||||||||12
1744785050000|2025-04-16 06:30:50|||||||||12
1744785070000|2025-04-16 06:31:10|||||||||15
1744785080000|2025-04-16 06:31:20|171.42||171.47||171.47||171.42||13
1744785100000|2025-04-16 06:31:40|171.42|171.24|171.47|171.29|171.47|171.29|171.42|171.24|13
1744785110000|2025-04-16 06:31:50|171.52|171.34|171.47|171.34|171.52|171.34|171.47|171.34|14
1744785130000|2025-04-16 06:32:10|171.52|171.39|171.47|171.34|171.52|171.39|171.47|171.34|16
1744785140000|2025-04-16 06:32:20|||||||||4
1744785150000|2025-04-16 06:32:30|171.42||171.47||171.47||171.42||12
1744785160000|2025-04-16 06:32:40|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|10
1744785170000|2025-04-16 06:32:50|171.42|171.29|171.62|171.49|171.62|171.49|171.42|171.29|7
1744785180000|2025-04-16 06:33:00|171.67|171.54|171.57|171.49|171.67|171.54|171.57|171.49|14
1744785190000|2025-04-16 06:33:10||171.44||171.44||171.44||171.44|9
1744785200000|2025-04-16 06:33:20|171.52|171.39|171.47|171.34|171.52|171.39|171.47|171.34|9
1744785220000|2025-04-16 06:33:40|||||||||10
1744785230000|2025-04-16 06:33:50|||||||||10
1744785240000|2025-04-16 06:34:00|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|0
1744785250000|2025-04-16 06:34:10|171.47|171.34|171.42|171.34|171.47|171.34|171.42|171.34|12
1744785260000|2025-04-16 06:34:20|171.47|171.29|171.37|171.24|171.47|171.29|171.37|171.24|14
1744785270000|2025-04-16 06:34:30|||||||||12
1744785280000|2025-04-16 06:34:40|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|14
1744785290000|2025-04-16 06:34:50||171.24||171.24||171.24||171.24|0
1744785300000|2025-04-16 06:35:00|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|10
1744785310000|2025-04-16 06:35:10|171.32|171.24|171.37|171.29|171.37|171.29|171.32|171.24|1
1744785320000|2025-04-16 06:35:20|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|13
1744785340000|2025-04-16 06:35:40|171.37||171.37||171.37||171.37||12
1744785350000|2025-04-16 06:35:50|||||||||10
1744785360000|2025-04-16 06:36:00|171.32||171.37||171.37||171.32||0
1744785370000|2025-04-16 06:36:10|171.32||171.37||171.37||171.32||13
1744785380000|2025-04-16 06:36:20||171.29||171.29||171.29||171.29|0
1744785390000|2025-04-16 06:36:30|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|87
1744785400000|2025-04-16 06:36:40|171.47|171.29|171.52|171.39|171.52|171.39|171.47|171.29|112
1744785410000|2025-04-16 06:36:50|171.57|171.44|171.62|171.49|171.67|171.54|171.57|171.44|5
1744785420000|2025-04-16 06:37:00|171.57|171.54|171.67|171.54|171.67|171.54|171.57|171.54|18
1744785430000|2025-04-16 06:37:10|171.72|171.59|171.77|171.64|171.77|171.64|171.72|171.59|10
1744785440000|2025-04-16 06:37:20|171.67|171.54|171.72|171.59|171.72|171.59|171.67|171.54|21
1744785450000|2025-04-16 06:37:30|171.77|171.64|171.77|171.64|171.82|171.69|171.77|171.64|23
1744785460000|2025-04-16 06:37:40|171.72|171.59|171.77|171.64|171.77|171.64|171.72|171.59|6
1744785470000|2025-04-16 06:37:50|171.72|171.69|171.82|171.69|171.82|171.69|171.72|171.69|12
1744785480000|2025-04-16 06:38:00|171.87|171.74|171.87|171.74|171.87|171.74|171.87|171.74|7
1744785490000|2025-04-16 06:38:10|171.82|171.69|171.82|171.69|171.82|171.74|171.77|171.69|36
1744785500000|2025-04-16 06:38:20|171.87|171.74|171.87|171.74|171.92|171.74|171.87|171.74|16
1744785510000|2025-04-16 06:38:30||171.79||171.74||171.79||171.74|17
1744785520000|2025-04-16 06:38:40|171.92|171.79|171.92|171.84|171.92|171.84|171.92|171.79|10
1744785530000|2025-04-16 06:38:50|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|30
1744785540000|2025-04-16 06:39:00|171.87||171.87||171.87||171.87||12
1744785560000|2025-04-16 06:39:20|171.82|171.69|171.87|171.74|171.87|171.74|171.82|171.69|17
1744785570000|2025-04-16 06:39:30|||||||||12
1744785590000|2025-04-16 06:39:50|||||||||9
1744785600000|2025-04-16 06:40:00||171.79||171.74||171.79||171.74|0
1744785610000|2025-04-16 06:40:10|||||||||14
1744785620000|2025-04-16 06:40:20|171.92|171.79|171.92|171.79|171.92|171.79|171.92|171.79|29
1744785630000|2025-04-16 06:40:30||171.84||171.79||171.84||171.79|15
1744785640000|2025-04-16 06:40:40|||||||||12
1744785660000|2025-04-16 06:41:00|||||||||15
1744785680000|2025-04-16 06:41:20|171.87|171.74|171.82|171.69|171.92|171.79|171.82|171.69|50
1744785690000|2025-04-16 06:41:30|171.77||171.77||171.77||171.77||21
1744785700000|2025-04-16 06:41:40|171.82|171.74|171.82|171.69|171.87|171.74|171.82|171.69|100
1744785710000|2025-04-16 06:41:50|||||||||10
1744785720000|2025-04-16 06:42:00||171.74||171.69||171.74||171.69|0
1744785730000|2025-04-16 06:42:10||171.74||171.69||171.74||171.69|13
1744785740000|2025-04-16 06:42:20|||||||||15
1744785750000|2025-04-16 06:42:30|171.77|171.64|171.77|171.64|171.77|171.64|171.77|171.64|10
1744785760000|2025-04-16 06:42:40|171.72||171.72||171.72||171.72||13
1744785770000|2025-04-16 06:42:50|171.77||171.77||171.77||171.77||0
1744785780000|2025-04-16 06:43:00|171.67|171.54|171.67|171.54|171.67|171.59|171.67|171.54|21
1744785790000|2025-04-16 06:43:10|171.72|171.59|171.62|171.54|171.72|171.59|171.62|171.54|15
1744785800000|2025-04-16 06:43:20|171.67|171.44|171.62|171.49|171.67|171.49|171.57|171.44|2
1744785810000|2025-04-16 06:43:30|171.57|171.44|171.57|171.44|171.62|171.49|171.52|171.44|12
1744785820000|2025-04-16 06:43:40|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|0
1744785830000|2025-04-16 06:43:50|||||||||12
1744785840000|2025-04-16 06:44:00|171.67|171.54|171.62|171.54|171.67|171.54|171.62|171.54|0
1744785850000|2025-04-16 06:44:10||171.49||171.49||171.49||171.49|13
1744785860000|2025-04-16 06:44:20|||||||||12
1744785880000|2025-04-16 06:44:40|171.57|171.44|171.52|171.39|171.57|171.44|171.52|171.39|11
1744785890000|2025-04-16 06:44:50|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.44|0
1744785900000|2025-04-16 06:45:00|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|11
1744785910000|2025-04-16 06:45:10|171.47|171.34|171.47|171.34|171.52|171.34|171.47|171.34|13
1744785930000|2025-04-16 06:45:30|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|10
1744785940000|2025-04-16 06:45:40|171.47|171.34|171.52|171.39|171.52|171.39|171.47|171.34|4
1744785950000|2025-04-16 06:45:50|171.47|171.34|171.47|171.34|171.47|171.34|171.47|171.34|14
1744785960000|2025-04-16 06:46:00|171.42|171.24|171.37|171.24|171.42|171.24|171.37|171.24|13
1744785980000|2025-04-16 06:46:20|171.32||171.32||171.32||171.32||15
1744785990000|2025-04-16 06:46:30|171.37||171.37||171.37||171.37||6
1744786000000|2025-04-16 06:46:40|171.32|171.19|171.37|171.24|171.37|171.24|171.32|171.19|23
1744786020000|2025-04-16 06:47:00|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|18
1744786030000|2025-04-16 06:47:10|171.27||171.27||171.27||171.27||11
1744786040000|2025-04-16 06:47:20|171.32|171.24|171.42|171.29|171.42|171.29|171.32|171.24|14
1744786050000|2025-04-16 06:47:30|171.47|171.34|171.42|171.29|171.47|171.34|171.42|171.29|12
1744786070000|2025-04-16 06:47:50|171.37||171.37||171.37||171.37||8
1744786080000|2025-04-16 06:48:00||171.24||171.24||171.24||171.24|19
1744786100000|2025-04-16 06:48:20|171.32||171.32||171.32||171.32||10
1744786110000|2025-04-16 06:48:30|171.37||171.37||171.37||171.37||0
1744786120000|2025-04-16 06:48:40|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|15
1744786130000|2025-04-16 06:48:50|171.37||171.37||171.37||171.37||12
1744786140000|2025-04-16 06:49:00|||||||||3
1744786150000|2025-04-16 06:49:10|171.42|171.24|171.37|171.24|171.42|171.24|171.37|171.24|12
1744786170000|2025-04-16 06:49:30|||||||||9
1744786190000|2025-04-16 06:49:50|171.32||171.37||171.37||171.32||19
1744786200000|2025-04-16 06:50:00|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|14
1744786220000|2025-04-16 06:50:20|||||||||18
1744786230000|2025-04-16 06:50:30|171.27||171.32||171.32||171.27||3
1744786240000|2025-04-16 06:50:40|171.27||171.32||171.32||171.27||18
1744786250000|2025-04-16 06:50:50|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|12
1744786270000|2025-04-16 06:51:10|171.22||171.27||171.27||171.22||11
1744786280000|2025-04-16 06:51:20|171.32|171.19|171.37|171.24|171.37|171.24|171.32|171.19|10
1744786290000|2025-04-16 06:51:30|171.32||171.32||171.32||171.32||9
1744786300000|2025-04-16 06:51:40||171.19||171.19||171.19||171.19|17
1744786320000|2025-04-16 06:52:00|171.37|171.24|171.27|171.14|171.37|171.24|171.27|171.14|42
1744786330000|2025-04-16 06:52:10|171.22|171.09|171.22|171.09|171.22|171.09|171.22|171.09|37
1744786340000|2025-04-16 06:52:20|171.17|171.04|171.12|171.04|171.17|171.04|171.12|171.04|15
1744786350000|2025-04-16 06:52:30|171.22|171.09|171.22|171.09|171.22|171.09|171.22|171.09|13
1744786360000|2025-04-16 06:52:40|171.12|170.99|171.32|171.19|171.32|171.19|171.12|170.99|72
1744786370000|2025-04-16 06:52:50|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|12
1744786380000|2025-04-16 06:53:00|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|14
1744786390000|2025-04-16 06:53:10|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|11
1744786400000|2025-04-16 06:53:20|171.22||171.32||171.32||171.22||4
1744786410000|2025-04-16 06:53:30|171.27|171.09|171.22|171.09|171.27|171.09|171.17|171.09|17
1744786420000|2025-04-16 06:53:40|171.17|171.04|171.17|171.04|171.17|171.04|171.17|171.04|15
1744786430000|2025-04-16 06:53:50||171.09||171.09||171.09||171.09|0
1744786440000|2025-04-16 06:54:00|171.12|171.04|171.17|171.04|171.17|171.04|171.12|171.04|49
1744786450000|2025-04-16 06:54:10|171.12|170.99|171.07|170.99|171.12|170.99|171.07|170.99|5
1744786460000|2025-04-16 06:54:20|171.02|170.94|171.02|170.94|171.02|170.94|171.02|170.94|22
1744786470000|2025-04-16 06:54:30||170.89||170.89||170.89||170.89|18
1744786480000|2025-04-16 06:54:40|170.97|170.84|170.97|170.84|170.97|170.84|170.97|170.84|24
1744786490000|2025-04-16 06:54:50|||||||||25
1744786500000|2025-04-16 06:55:00||170.89||170.89||170.89||170.89|13
1744786510000|2025-04-16 06:55:10||170.84||170.84||170.84||170.84|128
1744786520000|2025-04-16 06:55:20|170.92|170.89|170.97|170.84|170.97|170.89|170.92|170.79|37
1744786530000|2025-04-16 06:55:30|170.92|170.79|170.92|170.79|170.92|170.79|170.92|170.79|30
1744786540000|2025-04-16 06:55:40|171.07|170.84|171.07|170.94|171.07|170.94|171.07|170.84|104
1744786550000|2025-04-16 06:55:50||170.99||170.99||170.99||170.99|38
1744786560000|2025-04-16 06:56:00|171.17|171.04|171.12|170.99|171.17|171.04|171.12|170.99|34
1744786570000|2025-04-16 06:56:10|171.22|171.09|171.27|171.14|171.27|171.19|171.22|171.09|137
1744786580000|2025-04-16 06:56:20|171.22|171.04|171.22|171.04|171.22|171.04|171.22|171.04|14
1744786590000|2025-04-16 06:56:30|171.17||171.17||171.17||171.17||13
1744786600000|2025-04-16 06:56:40|171.12|170.99|171.12|170.99|171.12|170.99|171.12|170.99|2
1744786610000|2025-04-16 06:56:50|171.07|170.94|171.07|170.94|171.12|170.94|171.07|170.94|17
1744786630000|2025-04-16 06:57:10|171.12|170.99|171.12|170.99|171.12|170.99|171.12|170.99|29
1744786650000|2025-04-16 06:57:30|171.17||171.12||171.17||171.12||25
1744786660000|2025-04-16 06:57:40||170.94||170.94||170.94||170.94|13
1744786670000|2025-04-16 06:57:50|171.17|170.99|171.22|171.04|171.22|171.04|171.17|170.99|7
1744786680000|2025-04-16 06:58:00|171.17|170.99|171.22|171.04|171.22|171.04|171.17|170.99|20
1744786690000|2025-04-16 06:58:10|171.27|171.09|171.27|171.09|171.27|171.09|171.27|171.09|0
1744786700000|2025-04-16 06:58:20|171.22|171.04|171.32|171.14|171.32|171.14|171.22|171.04|25
1744786710000|2025-04-16 06:58:30|171.27|171.04|171.22|171.04|171.32|171.04|171.22|171.04|19
1744786720000|2025-04-16 06:58:40|171.17|171.09|171.22|171.09|171.27|171.09|171.17|171.04|189
1744786730000|2025-04-16 06:58:50|171.17|171.04|171.17|170.99|171.17|171.04|171.17|170.99|22
1744786740000|2025-04-16 06:59:00|171.27|171.09|171.27|171.09|171.27|171.09|171.27|171.09|100
1744786750000|2025-04-16 06:59:10|171.37|171.19|171.32|171.14|171.42|171.29|171.32|171.14|31
1744786760000|2025-04-16 06:59:20|171.42|171.24|171.37|171.19|171.42|171.24|171.37|171.19|27
1744786770000|2025-04-16 06:59:30|171.42|171.24|171.42|171.24|171.42|171.24|171.42|171.24|7
1744786780000|2025-04-16 06:59:40|||||||||18
1744786790000|2025-04-16 06:59:50|171.37|171.19|171.42|171.24|171.42|171.24|171.27|171.09|57
1744786800000|2025-04-16 07:00:00|171.47|171.34|171.62|171.49|171.72|171.64|171.42|171.34|458
1744786810000|2025-04-16 07:00:10|171.57|171.44|171.62|171.49|171.62|171.54|171.47|171.39|259
1744786820000|2025-04-16 07:00:20|171.57|171.44|171.82|171.69|171.82|171.69|171.57|171.44|121
1744786830000|2025-04-16 07:00:30|171.87|171.74|171.72|171.54|172.02|171.89|171.72|171.54|117
1744786840000|2025-04-16 07:00:40|171.77|171.64|171.92|171.79|171.92|171.79|171.72|171.59|337
1744786850000|2025-04-16 07:00:50|171.97|171.84|172.02|171.89|172.02|171.89|171.97|171.79|238
1744786860000|2025-04-16 07:01:00|172.07|171.84|172.07|171.94|172.07|171.94|171.97|171.84|254
1744786870000|2025-04-16 07:01:10|171.92|171.89|171.92|171.79|171.92|171.89|171.87|171.79|107
1744786880000|2025-04-16 07:01:20|172.07|171.94|172.07|171.94|172.07|171.99|172.02|171.94|241
1744786890000|2025-04-16 07:01:30|172.02|171.89|171.97|171.84|172.07|171.99|171.97|171.84|305
1744786900000|2025-04-16 07:01:40|171.92|171.79|171.92|171.79|171.92|171.79|171.87|171.74|81
1744786910000|2025-04-16 07:01:50|172.02|171.89|172.02|171.89|172.02|171.89|171.97|171.89|24
1744786920000|2025-04-16 07:02:00|171.87|171.74|171.92|171.84|171.92|171.84|171.82|171.74|135
1744786930000|2025-04-16 07:02:10|171.87|171.79|171.92|171.79|171.92|171.84|171.82|171.74|345
1744786940000|2025-04-16 07:02:20|171.87|171.74|171.87|171.74|171.92|171.74|171.87|171.74|26
1744786950000|2025-04-16 07:02:30|171.82|171.69|171.77|171.69|171.82|171.69|171.77|171.69|37
1744786960000|2025-04-16 07:02:40|171.87|171.74|172.12|171.99|172.12|171.99|171.87|171.74|262
1744786970000|2025-04-16 07:02:50|172.17|172.04|172.17|172.04|172.17|172.04|172.17|172.04|11
1744786980000|2025-04-16 07:03:00|172.12|171.99|172.12|171.99|172.17|171.99|172.12|171.99|11
1744786990000|2025-04-16 07:03:10|||||||||11
1744787000000|2025-04-16 07:03:20|172.02|171.94|171.97|171.84|172.02|171.94|171.97|171.84|105
1744787010000|2025-04-16 07:03:30|171.92||171.92||171.97||171.92||0
1744787020000|2025-04-16 07:03:40|171.97|171.89|172.02|171.89|172.02|171.89|171.97|171.89|34
1744787030000|2025-04-16 07:03:50|171.97|171.84|171.97|171.84|171.97|171.84|171.97|171.84|0
1744787040000|2025-04-16 07:04:00|172.02|171.89|172.07|171.94|172.07|171.94|172.02|171.89|35
1744787050000|2025-04-16 07:04:10|172.02|171.99|172.07|171.94|172.12|172.04|172.02|171.94|225
1744787060000|2025-04-16 07:04:20|172.12|171.99|172.12|171.99|172.12|171.99|172.12|171.99|0
1744787070000|2025-04-16 07:04:30|172.07|171.94|172.07|171.94|172.07|171.99|172.07|171.94|12
1744787080000|2025-04-16 07:04:40|171.97|171.79|171.92|171.84|171.97|171.84|171.92|171.79|92
1744787090000|2025-04-16 07:04:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|12
1744787100000|2025-04-16 07:05:00|171.92|171.84|171.97|171.84|171.97|171.89|171.92|171.84|20
1744787110000|2025-04-16 07:05:10|171.92|171.79|171.97|171.84|171.97|171.84|171.92|171.79|49
1744787120000|2025-04-16 07:05:20|172.12|171.89|172.12|172.04|172.12|172.04|172.12|171.89|242
1744787130000|2025-04-16 07:05:30|172.17|172.09|172.17|172.04|172.17|172.09|172.17|172.04|52
1744787140000|2025-04-16 07:05:40|172.12|172.09|172.22|172.14|172.22|172.14|172.12|172.04|120
1744787150000|2025-04-16 07:05:50|||||||||8
1744787160000|2025-04-16 07:06:00|172.17|172.09|172.12|172.04|172.17|172.09|172.12|171.99|49
1744787170000|2025-04-16 07:06:10|172.07|171.99|172.12|172.04|172.12|172.04|172.07|171.99|63
1744787180000|2025-04-16 07:06:20|172.17|172.09|172.32|172.19|172.32|172.19|172.17|172.09|27
1744787190000|2025-04-16 07:06:30|172.27|172.24|172.32|172.24|172.32|172.24|172.27|172.24|33
1744787200000|2025-04-16 07:06:40|172.37|172.29|172.42|172.29|172.42|172.29|172.37|172.29|82
1744787210000|2025-04-16 07:06:50|172.37|172.24|172.32|172.24|172.37|172.29|172.32|172.24|84
1744787220000|2025-04-16 07:07:00|172.27|172.19|172.32|172.24|172.37|172.24|172.27|172.19|204
1744787230000|2025-04-16 07:07:10|172.27|172.19|172.37|172.24|172.37|172.29|172.27|172.19|28
1744787240000|2025-04-16 07:07:20|172.42|172.29|172.47|172.39|172.52|172.44|172.42|172.24|38
1744787250000|2025-04-16 07:07:30|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|9
1744787260000|2025-04-16 07:07:40|172.52|172.34|172.57|172.49|172.57|172.49|172.52|172.34|45
1744787270000|2025-04-16 07:07:50|172.52|172.44|172.62|172.49|172.62|172.54|172.52|172.39|16
1744787280000|2025-04-16 07:08:00|172.57|172.44|172.42|172.34|172.57|172.44|172.42|172.34|20
1744787290000|2025-04-16 07:08:10|172.47|172.39|172.42|172.29|172.47|172.39|172.42|172.29|19
1744787300000|2025-04-16 07:08:20|172.37|172.24|172.32|172.19|172.37|172.29|172.32|172.19|51
1744787310000|2025-04-16 07:08:30|172.27|172.24|172.32|172.19|172.32|172.24|172.27|172.19|60
1744787320000|2025-04-16 07:08:40|172.37|172.24|172.37|172.24|172.37|172.29|172.32|172.24|57
1744787330000|2025-04-16 07:08:50|172.32|172.14|172.27|172.14|172.37|172.14|172.27|172.14|101
1744787340000|2025-04-16 07:09:00|172.22|172.19|172.12|172.04|172.27|172.19|172.12|172.04|91
1744787350000|2025-04-16 07:09:10|172.17|172.09|172.27|172.19|172.27|172.19|172.17|172.09|189
1744787360000|2025-04-16 07:09:20|172.32|172.24|172.37|172.24|172.37|172.29|172.32|172.24|34
1744787370000|2025-04-16 07:09:30|172.32|172.29|172.37|172.29|172.37|172.29|172.32|172.29|6
1744787380000|2025-04-16 07:09:40|172.32|172.24|172.32|172.24|172.42|172.29|172.32|172.24|61
1744787390000|2025-04-16 07:09:50|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.19|75
1744787400000|2025-04-16 07:10:00|172.27|172.24|172.37|172.24|172.37|172.29|172.22|172.14|12
1744787410000|2025-04-16 07:10:10|172.42|172.29|172.42|172.34|172.52|172.44|172.42|172.24|43
1744787420000|2025-04-16 07:10:20|172.47|172.39|172.57|172.49|172.57|172.49|172.42|172.39|34
1744787430000|2025-04-16 07:10:30|172.62|172.44|172.62|172.49|172.62|172.49|172.52|172.44|33
1744787440000|2025-04-16 07:10:40|172.57|172.54|172.67|172.54|172.67|172.59|172.57|172.54|13
1744787450000|2025-04-16 07:10:50|172.57|172.49|172.62|172.54|172.67|172.54|172.57|172.49|27
1744787460000|2025-04-16 07:11:00|172.57|172.49|172.52|172.44|172.62|172.49|172.52|172.44|48
1744787470000|2025-04-16 07:11:10|172.47|172.39|172.47|172.34|172.52|172.44|172.42|172.34|191
1744787480000|2025-04-16 07:11:20|172.52|172.39|172.47|172.39|172.52|172.44|172.47|172.34|22
1744787490000|2025-04-16 07:11:30|172.42|172.34|172.52|172.44|172.52|172.44|172.42|172.29|6
1744787500000|2025-04-16 07:11:40|172.57|172.49|172.57|172.49|172.62|172.49|172.52|172.44|16
1744787510000|2025-04-16 07:11:50|172.62|172.44|172.57|172.49|172.62|172.49|172.57|172.44|35
1744787520000|2025-04-16 07:12:00|172.62|172.44|172.57|172.49|172.62|172.54|172.57|172.44|335
1744787530000|2025-04-16 07:12:10|172.62|172.44|172.42|172.34|172.62|172.54|172.42|172.34|213
1744787540000|2025-04-16 07:12:20|172.47|172.39|172.52|172.44|172.52|172.44|172.42|172.34|35
1744787550000|2025-04-16 07:12:30|172.47|172.39|172.42|172.34|172.47|172.39|172.42|172.29|19
1744787560000|2025-04-16 07:12:40|172.37|172.29|172.37|172.29|172.42|172.34|172.37|172.24|77
1744787570000|2025-04-16 07:12:50|172.42|172.24|172.37|172.29|172.42|172.34|172.37|172.24|21
1744787580000|2025-04-16 07:13:00|172.32|172.24|172.32|172.24|172.37|172.29|172.32|172.24|23
1744787590000|2025-04-16 07:13:10|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.09|109
1744787600000|2025-04-16 07:13:20|172.17|172.09|172.17|172.04|172.22|172.14|172.17|172.04|56
1744787610000|2025-04-16 07:13:30|172.12|172.09|172.17|172.09|172.17|172.09|172.12|172.04|24
1744787620000|2025-04-16 07:13:40|172.22|172.04|172.22|172.09|172.22|172.14|172.17|172.04|65
1744787630000|2025-04-16 07:13:50|172.17|172.04|172.12|172.04|172.17|172.04|172.12|172.04|13
1744787640000|2025-04-16 07:14:00|172.07|171.99|172.07|171.99|172.12|172.04|172.02|171.94|26
1744787650000|2025-04-16 07:14:10||171.94||171.99||171.99||171.94|12
1744787660000|2025-04-16 07:14:20|172.12|171.94|172.12|171.99|172.17|172.04|172.12|171.94|22
1744787670000|2025-04-16 07:14:30|172.07|172.04|172.22|172.09|172.22|172.09|172.07|171.99|60
1744787680000|2025-04-16 07:14:40|172.17|172.14|172.22|172.14|172.22|172.14|172.17|172.09|105
1744787690000|2025-04-16 07:14:50|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.04|65
1744787700000|2025-04-16 07:15:00|172.17|172.09|172.07|171.94|172.17|172.09|171.97|171.84|77
1744787710000|2025-04-16 07:15:10|172.02||172.02||172.07||172.02||13
1744787720000|2025-04-16 07:15:20|171.97|171.89|172.02|171.94|172.02|171.94|171.97|171.89|41
1744787730000|2025-04-16 07:15:30|171.97|171.89|171.92|171.79|171.97|171.94|171.92|171.79|36
1744787740000|2025-04-16 07:15:40|171.87|171.84|171.97|171.89|171.97|171.89|171.87|171.79|21
1744787750000|2025-04-16 07:15:50|171.92|171.84|171.97|171.84|171.97|171.84|171.92|171.84|26
1744787760000|2025-04-16 07:16:00|172.02|171.89|171.97|171.89|172.02|171.94|171.97|171.84|70
1744787770000|2025-04-16 07:16:10|171.87|171.79|171.97|171.89|171.97|171.89|171.87|171.79|55
1744787780000|2025-04-16 07:16:20|171.92|171.84|171.97|171.89|171.97|171.89|171.92|171.79|22
1744787790000|2025-04-16 07:16:30||171.84||171.84||171.89||171.84|14
1744787800000|2025-04-16 07:16:40|172.02|171.89|172.02|171.89|172.02|171.94|171.97|171.89|20
1744787810000|2025-04-16 07:16:50|171.97|171.84|171.97|171.84|171.97|171.89|171.92|171.84|11
1744787820000|2025-04-16 07:17:00|171.92|171.79|171.72|171.64|171.92|171.79|171.72|171.64|156
1744787830000|2025-04-16 07:17:10|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.64|14
1744787840000|2025-04-16 07:17:20|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.59|106
1744787850000|2025-04-16 07:17:30|171.67|171.59|171.67|171.54|171.67|171.59|171.67|171.54|24
1744787860000|2025-04-16 07:17:40|171.62|171.59|171.67|171.59|171.67|171.59|171.62|171.54|2
1744787870000|2025-04-16 07:17:50|171.62|171.54|171.62|171.54|171.67|171.59|171.62|171.54|54
1744787880000|2025-04-16 07:18:00|171.67|171.59|171.82|171.74|171.82|171.74|171.62|171.59|104
1744787890000|2025-04-16 07:18:10|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|64
1744787900000|2025-04-16 07:18:20|171.87|171.79|171.82|171.69|171.87|171.79|171.82|171.69|17
1744787910000|2025-04-16 07:18:30|171.77|171.74|171.82|171.69|171.82|171.74|171.77|171.69|12
1744787920000|2025-04-16 07:18:40|171.77|171.74|171.82|171.69|171.82|171.74|171.77|171.69|21
1744787930000|2025-04-16 07:18:50|171.87|171.74|171.82|171.74|171.87|171.79|171.82|171.74|11
1744787940000|2025-04-16 07:19:00|171.87|171.79|171.67|171.59|171.87|171.79|171.67|171.59|43
1744787950000|2025-04-16 07:19:10|171.72|171.64|171.62|171.54|171.72|171.64|171.62|171.49|50
1744787960000|2025-04-16 07:19:20|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|15
1744787970000|2025-04-16 07:19:30|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|33
1744787980000|2025-04-16 07:19:40|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.54|2
1744787990000|2025-04-16 07:19:50|171.72|171.54|171.72|171.64|171.72|171.64|171.72|171.54|19
1744788000000|2025-04-16 07:20:00|171.67|171.59|171.72|171.59|171.72|171.64|171.67|171.59|100
1744788010000|2025-04-16 07:20:10|171.67|171.54|171.67|171.54|171.67|171.59|171.62|171.54|43
1744788020000|2025-04-16 07:20:20|171.72|171.59|171.67|171.59|171.72|171.64|171.62|171.54|61
1744788030000|2025-04-16 07:20:30|171.62|171.54|171.62|171.49|171.62|171.54|171.57|171.49|32
1744788040000|2025-04-16 07:20:40|171.67|171.54|171.62|171.54|171.72|171.64|171.62|171.54|114
1744788050000|2025-04-16 07:20:50|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.54|5
1744788060000|2025-04-16 07:21:00|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|60
1744788070000|2025-04-16 07:21:10|171.62|171.54|171.92|171.79|171.92|171.84|171.62|171.54|79
1744788080000|2025-04-16 07:21:20|171.87|171.84|171.92|171.84|171.97|171.89|171.87|171.84|12
1744788090000|2025-04-16 07:21:30|171.87|171.79|171.87|171.74|171.87|171.79|171.82|171.74|18
1744788100000|2025-04-16 07:21:40|171.82|171.79|171.97|171.84|171.97|171.89|171.82|171.79|7
1744788110000|2025-04-16 07:21:50|171.92|171.89|171.92|171.79|171.92|171.89|171.87|171.79|113
1744788120000|2025-04-16 07:22:00|171.87|171.74|171.87|171.74|171.92|171.84|171.82|171.74|6
1744788130000|2025-04-16 07:22:10|171.82|171.79|171.87|171.74|171.87|171.79|171.82|171.74|17
1744788140000|2025-04-16 07:22:20|171.82|171.69|171.82|171.69|171.87|171.69|171.77|171.69|14
1744788150000|2025-04-16 07:22:30|171.77|171.64|171.77|171.64|171.77|171.69|171.77|171.64|3
1744788160000|2025-04-16 07:22:40|171.72||171.72||171.72||171.72||9
1744788170000|2025-04-16 07:22:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|5
1744788180000|2025-04-16 07:23:00|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|70
1744788190000|2025-04-16 07:23:10|171.72|171.59|171.72|171.64|171.72|171.64|171.72|171.59|0
1744788200000|2025-04-16 07:23:20|171.77|171.59|171.77|171.64|171.77|171.69|171.72|171.59|30
1744788210000|2025-04-16 07:23:30||171.69||171.69||171.69||171.64|24
1744788220000|2025-04-16 07:23:40|171.82|171.64|171.77|171.64|171.82|171.64|171.72|171.64|15
1744788230000|2025-04-16 07:23:50|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.64|17
1744788240000|2025-04-16 07:24:00|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.74|19
1744788250000|2025-04-16 07:24:10|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|15
1744788260000|2025-04-16 07:24:20||171.64||171.69||171.69||171.64|66
1744788270000|2025-04-16 07:24:30|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|2
1744788280000|2025-04-16 07:24:40|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|18
1744788290000|2025-04-16 07:24:50||171.59||171.59||171.64||171.59|1
1744788300000|2025-04-16 07:25:00|171.67|171.54|171.62|171.54|171.67|171.59|171.57|171.49|32
1744788310000|2025-04-16 07:25:10|171.67|171.59|171.62|171.49|171.67|171.59|171.62|171.49|15
1744788320000|2025-04-16 07:25:20|171.57|171.54|171.62|171.49|171.62|171.54|171.57|171.49|10
1744788330000|2025-04-16 07:25:30|171.57|171.44|171.57|171.49|171.57|171.49|171.57|171.44|22
1744788340000|2025-04-16 07:25:40|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|3
1744788350000|2025-04-16 07:25:50|171.62|171.54|171.62|171.49|171.62|171.54|171.57|171.49|45
1744788360000|2025-04-16 07:26:00|171.67|171.54|171.67|171.59|171.67|171.59|171.62|171.54|50
1744788370000|2025-04-16 07:26:10|171.77|171.54|171.77|171.64|171.77|171.69|171.72|171.54|78
1744788380000|2025-04-16 07:26:20|171.72|171.59|171.67|171.59|171.72|171.59|171.67|171.59|11
1744788390000|2025-04-16 07:26:30|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|22
1744788400000|2025-04-16 07:26:40|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|39
1744788410000|2025-04-16 07:26:50||171.49||171.49||171.49||171.49|1
1744788420000|2025-04-16 07:27:00|171.57|171.44|171.67|171.59|171.67|171.59|171.52|171.44|132
1744788430000|2025-04-16 07:27:10|171.62|171.54|171.62|171.54|171.67|171.54|171.62|171.54|20
1744788440000|2025-04-16 07:27:20|||||||||17
1744788450000|2025-04-16 07:27:30|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|24
1744788460000|2025-04-16 07:27:40|171.62|171.54|171.62|171.54|171.62|171.59|171.62|171.54|3
1744788470000|2025-04-16 07:27:50|171.67|171.59|171.77|171.64|171.77|171.69|171.67|171.59|107
1744788480000|2025-04-16 07:28:00|171.72|171.69|171.72|171.64|171.72|171.69|171.72|171.64|14
1744788490000|2025-04-16 07:28:10|171.67|171.59|171.62|171.49|171.67|171.59|171.57|171.49|48
1744788500000|2025-04-16 07:28:20|171.57|171.44|171.52|171.44|171.57|171.44|171.52|171.39|25
1744788510000|2025-04-16 07:28:30||171.39||171.44||171.44||171.39|0
1744788520000|2025-04-16 07:28:40|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.29|14
1744788530000|2025-04-16 07:28:50|171.47|171.39|171.52|171.39|171.52|171.39|171.47|171.34|25
1744788540000|2025-04-16 07:29:00|171.47|171.34|171.42|171.34|171.47|171.39|171.42|171.34|64
1744788550000|2025-04-16 07:29:10|171.47|171.29|171.37|171.29|171.47|171.29|171.37|171.29|19
1744788560000|2025-04-16 07:29:20|171.42|171.34|171.42|171.34|171.42|171.34|171.37|171.29|11
1744788570000|2025-04-16 07:29:30|171.37|171.29|171.37|171.29|171.42|171.29|171.37|171.29|12
1744788580000|2025-04-16 07:29:40|171.42|171.34|171.47|171.39|171.47|171.39|171.37|171.29|11
1744788590000|2025-04-16 07:29:50|171.52|171.34|171.47|171.39|171.52|171.44|171.47|171.34|34
1744788600000|2025-04-16 07:30:00|171.52|171.34|171.42|171.34|171.52|171.34|171.42|171.34|30
1744788610000|2025-04-16 07:30:10|171.47|171.29|171.52|171.39|171.52|171.44|171.47|171.29|23
1744788620000|2025-04-16 07:30:20|171.57|171.44|171.72|171.64|171.72|171.64|171.57|171.44|46
1744788630000|2025-04-16 07:30:30|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|34
1744788640000|2025-04-16 07:30:40|171.67|171.59|171.72|171.59|171.72|171.64|171.67|171.59|20
1744788650000|2025-04-16 07:30:50|171.67|171.54|171.67|171.59|171.67|171.59|171.67|171.54|10
1744788660000|2025-04-16 07:31:00|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|6
1744788670000|2025-04-16 07:31:10|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.44|66
1744788680000|2025-04-16 07:31:20|171.62|171.44|171.62|171.49|171.62|171.49|171.57|171.44|3
1744788690000|2025-04-16 07:31:30|171.67|171.54|171.67|171.59|171.67|171.59|171.67|171.54|13
1744788700000|2025-04-16 07:31:40|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.59|22
1744788710000|2025-04-16 07:31:50|171.67|171.59|171.72|171.64|171.72|171.64|171.62|171.54|24
1744788720000|2025-04-16 07:32:00|171.67|171.59|171.67|171.54|171.77|171.64|171.62|171.54|29
1744788730000|2025-04-16 07:32:10|171.62|171.49|171.67|171.59|171.67|171.59|171.57|171.49|4
1744788740000|2025-04-16 07:32:20|171.62|171.54|171.67|171.54|171.67|171.59|171.62|171.54|20
1744788750000|2025-04-16 07:32:30|171.62|171.59|171.57|171.49|171.62|171.59|171.57|171.49|6
1744788760000|2025-04-16 07:32:40|171.52|171.44|171.47|171.34|171.52|171.44|171.47|171.34|23
1744788770000|2025-04-16 07:32:50|171.42|171.39|171.42|171.34|171.47|171.39|171.42|171.34|20
1744788780000|2025-04-16 07:33:00|171.37|171.29|171.37|171.24|171.42|171.34|171.32|171.24|63
1744788790000|2025-04-16 07:33:10|171.32|171.29|171.37|171.29|171.42|171.34|171.32|171.29|54
1744788800000|2025-04-16 07:33:20|171.42|171.24|171.32|171.24|171.42|171.29|171.32|171.24|0
1744788810000|2025-04-16 07:33:30|171.27|171.19|171.22|171.14|171.27|171.19|171.22|171.14|11
1744788820000|2025-04-16 07:33:40|171.27|171.19|171.27|171.14|171.27|171.19|171.22|171.14|16
1744788830000|2025-04-16 07:33:50|171.22|171.19|171.42|171.29|171.42|171.29|171.22|171.19|36
1744788840000|2025-04-16 07:34:00|171.37|171.34|171.42|171.29|171.42|171.34|171.37|171.29|32
1744788850000|2025-04-16 07:34:10|171.37|171.24|171.37|171.24|171.42|171.24|171.37|171.24|6
1744788860000|2025-04-16 07:34:20|171.32|171.19|171.32|171.19|171.37|171.19|171.32|171.19|122
1744788870000|2025-04-16 07:34:30|171.37|171.24|171.32|171.24|171.37|171.24|171.32|171.24|23
1744788880000|2025-04-16 07:34:40|171.27|171.19|171.27|171.19|171.32|171.24|171.27|171.19|28
1744788890000|2025-04-16 07:34:50|171.22|171.14|171.17|171.09|171.22|171.14|171.17|171.09|26
1744788900000|2025-04-16 07:35:00|171.22|171.04|171.12|170.99|171.22|171.04|171.07|170.99|10
1744788910000|2025-04-16 07:35:10|171.07|171.04|171.17|171.04|171.17|171.09|171.07|170.99|26
1744788920000|2025-04-16 07:35:20|171.12|171.09|171.27|171.19|171.27|171.19|171.12|171.09|24
1744788930000|2025-04-16 07:35:30|171.22|171.14|171.22|171.14|171.27|171.19|171.22|171.14|22
1744788940000|2025-04-16 07:35:40|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|31
1744788950000|2025-04-16 07:35:50|171.22||171.17||171.22||171.17||174
1744788960000|2025-04-16 07:36:00|171.22|171.14|171.27|171.19|171.27|171.19|171.22|171.09|196
1744788970000|2025-04-16 07:36:10|171.32||171.27||171.32||171.27||16
1744788980000|2025-04-16 07:36:20|171.32||171.27||171.32||171.27||18
1744788990000|2025-04-16 07:36:30|171.32|171.24|171.32|171.19|171.37|171.24|171.27|171.19|19
1744789000000|2025-04-16 07:36:40|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.19|5
1744789010000|2025-04-16 07:36:50|171.32|171.29|171.42|171.29|171.42|171.29|171.32|171.24|18
1744789020000|2025-04-16 07:37:00|171.37|171.34|171.42|171.34|171.42|171.34|171.37|171.34|17
1744789030000|2025-04-16 07:37:10|171.47|171.39|171.37|171.24|171.47|171.39|171.37|171.24|79
1744789040000|2025-04-16 07:37:20|171.32|171.29|171.37|171.29|171.42|171.29|171.32|171.24|15
1744789050000|2025-04-16 07:37:30|171.32|171.24|171.42|171.34|171.47|171.34|171.32|171.24|28
1744789060000|2025-04-16 07:37:40|171.47|171.39|171.57|171.49|171.57|171.49|171.42|171.39|64
1744789070000|2025-04-16 07:37:50|171.52|171.44|171.57|171.44|171.57|171.44|171.52|171.44|11
1744789080000|2025-04-16 07:38:00|171.52|171.34|171.47|171.39|171.52|171.39|171.47|171.34|20
1744789090000|2025-04-16 07:38:10|171.52|171.44|171.62|171.49|171.62|171.49|171.52|171.44|46
1744789100000|2025-04-16 07:38:20|171.57|171.54|171.57|171.49|171.57|171.54|171.57|171.49|22
1744789110000|2025-04-16 07:38:30|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|17
1744789120000|2025-04-16 07:38:40|171.57|171.49|171.62|171.49|171.62|171.49|171.57|171.49|27
1744789130000|2025-04-16 07:38:50||171.54||171.54||171.54||171.49|19
1744789140000|2025-04-16 07:39:00|171.57|171.44|171.52|171.44|171.57|171.49|171.52|171.44|3
1744789150000|2025-04-16 07:39:10|171.57|171.49|171.57|171.44|171.57|171.49|171.52|171.44|27
1744789160000|2025-04-16 07:39:20|171.52|171.39|171.47|171.34|171.52|171.39|171.47|171.34|25
1744789180000|2025-04-16 07:39:40|171.52|171.39|171.52|171.39|171.52|171.39|171.47|171.39|30
1744789190000|2025-04-16 07:39:50|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.44|14
1744789200000|2025-04-16 07:40:00||171.49||171.44||171.49||171.44|21
1744789210000|2025-04-16 07:40:10|171.52|171.39|171.47|171.34|171.52|171.39|171.47|171.34|58
1744789220000|2025-04-16 07:40:20|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|24
1744789230000|2025-04-16 07:40:30|171.47||171.52||171.52||171.47||14
1744789240000|2025-04-16 07:40:40|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.44|44
1744789250000|2025-04-16 07:40:50|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|20
1744789260000|2025-04-16 07:41:00|171.47|171.34|171.47|171.34|171.47|171.34|171.42|171.34|16
1744789270000|2025-04-16 07:41:10|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|47
1744789280000|2025-04-16 07:41:20||171.34||171.29||171.34||171.29|13
1744789300000|2025-04-16 07:41:40|171.37|171.24|171.42|171.29|171.42|171.34|171.37|171.24|47
1744789320000|2025-04-16 07:42:00|171.37|171.24|171.37|171.24|171.37|171.24|171.32|171.24|75
1744789330000|2025-04-16 07:42:10|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|24
1744789350000|2025-04-16 07:42:30|171.27||171.27||171.27||171.27||11
1744789360000|2025-04-16 07:42:40|171.32|171.14|171.37|171.24|171.37|171.24|171.32|171.14|36
1744789370000|2025-04-16 07:42:50|||||||||12
1744789380000|2025-04-16 07:43:00|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.24|18
1744789390000|2025-04-16 07:43:10|171.47|171.34|171.42|171.29|171.47|171.34|171.42|171.29|20
1744789400000|2025-04-16 07:43:20|171.32|171.24|171.32|171.19|171.37|171.24|171.32|171.19|64
1744789420000|2025-04-16 07:43:40|171.27|171.14|171.27|171.14|171.27|171.19|171.27|171.14|83
1744789430000|2025-04-16 07:43:50|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|69
1744789440000|2025-04-16 07:44:00|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|202
1744789450000|2025-04-16 07:44:10|171.37|171.24|171.42|171.29|171.42|171.29|171.37|171.24|156
1744789460000|2025-04-16 07:44:20|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|5
1744789470000|2025-04-16 07:44:30|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|63
1744789490000|2025-04-16 07:44:50||171.34||171.34||171.34||171.34|12
1744789500000|2025-04-16 07:45:00|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|461
1744789510000|2025-04-16 07:45:10|171.37|171.29|171.37|171.29|171.42|171.29|171.37|171.24|58
1744789520000|2025-04-16 07:45:20|171.32|171.24|171.32|171.19|171.32|171.24|171.32|171.19|52
1744789530000|2025-04-16 07:45:30|||||||||314
1744789540000|2025-04-16 07:45:40|171.37|171.24|171.42|171.29|171.42|171.29|171.37|171.24|81
1744789550000|2025-04-16 07:45:50||171.34||171.29||171.34||171.29|13
1744789560000|2025-04-16 07:46:00|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|78
1744789570000|2025-04-16 07:46:10|||||||||15
1744789580000|2025-04-16 07:46:20|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|28
1744789590000|2025-04-16 07:46:30|171.27||171.27||171.27||171.27||56
1744789600000|2025-04-16 07:46:40|171.32||171.32||171.32||171.32||17
1744789610000|2025-04-16 07:46:50|171.37|171.24|171.37|171.29|171.37|171.29|171.37|171.24|55
1744789620000|2025-04-16 07:47:00|171.32|171.24|171.32|171.19|171.32|171.24|171.32|171.19|21
1744789630000|2025-04-16 07:47:10|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|4
1744789640000|2025-04-16 07:47:20|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|13
1744789650000|2025-04-16 07:47:30|171.37|171.24|171.37|171.24|171.37|171.29|171.37|171.24|21
1744789660000|2025-04-16 07:47:40|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|28
1744789680000|2025-04-16 07:48:00|171.27||171.32||171.32||171.27||19
1744789690000|2025-04-16 07:48:10|||||||||13
1744789700000|2025-04-16 07:48:20||171.24||171.24||171.24||171.24|1
1744789710000|2025-04-16 07:48:30|||||||||16
1744789720000|2025-04-16 07:48:40|171.37|171.29|171.32|171.24|171.37|171.29|171.32|171.19|126
1744789730000|2025-04-16 07:48:50|171.37||171.37||171.37||171.37||17
1744789740000|2025-04-16 07:49:00|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|11
1744789750000|2025-04-16 07:49:10|171.27|171.14|171.17|171.04|171.27|171.14|171.17|171.04|27
1744789760000|2025-04-16 07:49:20||171.09||171.09||171.09||171.04|44
1744789770000|2025-04-16 07:49:30|171.22||171.22||171.22||171.22||6
1744789780000|2025-04-16 07:49:40|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|51
1744789790000|2025-04-16 07:49:50|171.22|171.09|171.22|171.09|171.22|171.09|171.22|171.09|10
1744789800000|2025-04-16 07:50:00|171.17|171.04|171.17|171.04|171.17|171.04|171.17|171.04|34
1744789810000|2025-04-16 07:50:10|171.12||171.17||171.17||171.12||41
1744789820000|2025-04-16 07:50:20|||||||||1
1744789830000|2025-04-16 07:50:30|171.22|171.14|171.22|171.14|171.22|171.14|171.22|171.14|63
1744789840000|2025-04-16 07:50:40|171.27||171.27||171.27||171.27||18
1744789850000|2025-04-16 07:50:50|171.22|171.19|171.27|171.19|171.27|171.19|171.22|171.19|23
1744789860000|2025-04-16 07:51:00|171.22|171.14|171.22|171.14|171.27|171.14|171.22|171.14|79
1744789870000|2025-04-16 07:51:10|171.27||171.27||171.27||171.27||16
1744789880000|2025-04-16 07:51:20|171.22|171.09|171.22|171.14|171.22|171.14|171.22|171.09|24
1744789890000|2025-04-16 07:51:30|171.27||171.22||171.27||171.22||14
1744789900000|2025-04-16 07:51:40|171.27||171.27||171.27||171.27||17
1744789910000|2025-04-16 07:51:50|171.22|171.09|171.22|171.09|171.22|171.09|171.22|171.09|18
1744789920000|2025-04-16 07:52:00|171.17|171.04|171.12|171.04|171.17|171.04|171.12|171.04|50
1744789930000|2025-04-16 07:52:10||170.99||170.99||170.99||170.99|23
1744789940000|2025-04-16 07:52:20|||||||||2
1744789950000|2025-04-16 07:52:30|171.07|170.94|171.07|170.99|171.07|170.99|171.07|170.94|11
1744789960000|2025-04-16 07:52:40|171.12||171.12||171.12||171.12||22
1744789970000|2025-04-16 07:52:50|171.07|170.94|171.07|170.94|171.07|170.94|171.07|170.94|9
1744789980000|2025-04-16 07:53:00||170.99||170.94||170.99||170.94|14
1744789990000|2025-04-16 07:53:10|171.12|170.99|171.12|171.04|171.12|171.04|171.12|170.99|10
1744790000000|2025-04-16 07:53:20||170.99||170.99||170.99||170.99|139
1744790010000|2025-04-16 07:53:30|||||||||100
1744790020000|2025-04-16 07:53:40|171.07|170.94|171.07|170.99|171.07|170.99|171.07|170.94|1762
1744790030000|2025-04-16 07:53:50|171.02|170.94|171.07|170.94|171.07|170.94|171.02|170.94|68
1744790040000|2025-04-16 07:54:00|171.02|170.99|171.07|170.94|171.07|170.99|171.02|170.94|28
1744790050000|2025-04-16 07:54:10|171.02|170.89|171.02|170.89|171.02|170.89|171.02|170.89|12
1744790060000|2025-04-16 07:54:20|170.97|170.84|170.92|170.79|170.97|170.89|170.92|170.79|208
1744790070000|2025-04-16 07:54:30||170.84||170.84||170.84||170.84|15
1744790080000|2025-04-16 07:54:40|170.82|170.69|170.87|170.74|170.87|170.74|170.72|170.64|2416
1744790090000|2025-04-16 07:54:50|170.82|170.69|170.82|170.69|170.82|170.69|170.82|170.69|30
1744790100000|2025-04-16 07:55:00|||||||||11
1744790110000|2025-04-16 07:55:10|170.87|170.74|170.87|170.74|170.87|170.74|170.87|170.74|43
1744790120000|2025-04-16 07:55:20|||||||||110
1744790130000|2025-04-16 07:55:30|170.82|170.69|170.77|170.64|170.82|170.69|170.77|170.64|168
1744790140000|2025-04-16 07:55:40|170.72|170.59|170.72|170.59|170.72|170.59|170.72|170.59|9
1744790150000|2025-04-16 07:55:50|170.67|170.64|170.72|170.59|170.72|170.64|170.67|170.59|362
1744790170000|2025-04-16 07:56:10|170.67|170.54|170.67|170.54|170.67|170.59|170.67|170.54|167
1744790180000|2025-04-16 07:56:20|170.62|170.59|170.72|170.59|170.72|170.59|170.62|170.59|117
1744790190000|2025-04-16 07:56:30|170.77|170.64|170.77|170.64|170.77|170.64|170.77|170.64|19
1744790200000|2025-04-16 07:56:40|170.72|170.59|170.72|170.59|170.72|170.59|170.72|170.59|74
1744790210000|2025-04-16 07:56:50||170.64||170.64||170.64||170.64|12
1744790220000|2025-04-16 07:57:00|170.77|170.69|170.77|170.64|170.77|170.69|170.77|170.64|77
1744790230000|2025-04-16 07:57:10|170.72||170.72||170.72||170.72||32
1744790240000|2025-04-16 07:57:20|||||||||19
1744790250000|2025-04-16 07:57:30|170.77||170.77||170.77||170.77||24
1744790260000|2025-04-16 07:57:40|170.82|170.69|170.82|170.74|170.82|170.74|170.82|170.69|28
1744790270000|2025-04-16 07:57:50|||||||||15
1744790290000|2025-04-16 07:58:10|||||||||37
1744790300000|2025-04-16 07:58:20|170.77|170.69|170.72|170.59|170.77|170.69|170.67|170.59|77
1744790310000|2025-04-16 07:58:30|170.67||170.67||170.67||170.67||0
1744790320000|2025-04-16 07:58:40|170.72||170.67||170.72||170.67||0
1744790330000|2025-04-16 07:58:50||170.54||170.59||170.59||170.54|8
1744790350000|2025-04-16 07:59:10|170.72|170.64|170.72|170.64|170.72|170.64|170.67|170.64|1
1744790360000|2025-04-16 07:59:20|170.77|170.69|170.77|170.64|170.77|170.69|170.72|170.59|66
1744790370000|2025-04-16 07:59:30|170.72|170.69|170.72|170.64|170.72|170.69|170.72|170.64|21
1744790380000|2025-04-16 07:59:40||170.59||170.64||170.64||170.59|22
1744790390000|2025-04-16 07:59:50|170.77|170.69|170.72|170.64|170.77|170.69|170.72|170.64|316
1744790400000|2025-04-16 08:00:00|170.77|170.59|170.67|170.54|170.77|170.64|170.62|170.49|70
1744790410000|2025-04-16 08:00:10|170.72|170.59|170.67|170.59|170.72|170.59|170.62|170.54|38
1744790420000|2025-04-16 08:00:20|170.62|170.54|170.67|170.59|170.67|170.59|170.62|170.54|73
1744790430000|2025-04-16 08:00:30|170.62|170.54|170.67|170.59|170.67|170.59|170.62|170.54|32
1744790440000|2025-04-16 08:00:40|170.62|170.54|170.72|170.59|170.72|170.64|170.62|170.54|81
1744790450000|2025-04-16 08:00:50|170.82|170.64|170.87|170.79|170.92|170.79|170.82|170.64|61
1744790460000|2025-04-16 08:01:00|170.92|170.74|170.87|170.79|170.92|170.84|170.87|170.74|38
1744790470000|2025-04-16 08:01:10||170.74||170.74||170.79||170.74|19
1744790480000|2025-04-16 08:01:20|170.82|170.79|170.92|170.84|170.92|170.84|170.82|170.74|93
1744790490000|2025-04-16 08:01:30|170.97|170.79|170.92|170.79|170.97|170.79|170.87|170.79|33
1744790500000|2025-04-16 08:01:40|170.97|170.84|170.97|170.84|170.97|170.89|170.92|170.84|73
1744790510000|2025-04-16 08:01:50|170.92|170.79|170.87|170.79|170.92|170.79|170.87|170.79|20
1744790520000|2025-04-16 08:02:00|170.82|170.74|170.82|170.69|170.82|170.74|170.82|170.69|121
1744790530000|2025-04-16 08:02:10|170.77|170.64|170.72|170.59|170.77|170.64|170.72|170.59|108
1744790540000|2025-04-16 08:02:20|||||||||21
1744790550000|2025-04-16 08:02:30|170.67||170.72||170.72||170.67||55
1744790560000|2025-04-16 08:02:40||170.64||170.64||170.64||170.64|19
1744790570000|2025-04-16 08:02:50|170.77|170.59|170.77|170.64|170.77|170.64|170.77|170.59|30
1744790580000|2025-04-16 08:03:00|170.72||170.77||170.77||170.72||24
1744790590000|2025-04-16 08:03:10|170.72|170.59|170.72|170.59|170.72|170.59|170.72|170.59|65
1744790600000|2025-04-16 08:03:20|170.67|170.54|170.67|170.54|170.67|170.59|170.67|170.54|37
1744790610000|2025-04-16 08:03:30|||||||||11
1744790620000|2025-04-16 08:03:40|170.72|170.59|170.72|170.59|170.72|170.59|170.72|170.59|54
1744790630000|2025-04-16 08:03:50|170.67|170.54|170.67|170.54|170.67|170.54|170.67|170.54|32
1744790640000|2025-04-16 08:04:00|170.62|170.59|170.72|170.59|170.72|170.59|170.62|170.59|44
1744790650000|2025-04-16 08:04:10|||||||||21
1744790660000|2025-04-16 08:04:20|170.67|170.54|170.62|170.49|170.67|170.54|170.62|170.49|50
1744790670000|2025-04-16 08:04:30||170.54||170.49||170.54||170.49|69
1744790680000|2025-04-16 08:04:40|170.57|170.54|170.62|170.49|170.62|170.54|170.57|170.49|71
1744790690000|2025-04-16 08:04:50|170.57|170.44|170.57|170.44|170.57|170.44|170.57|170.44|22
1744790700000|2025-04-16 08:05:00|170.62|170.49|170.62|170.49|170.62|170.49|170.62|170.49|30
1744790710000|2025-04-16 08:05:10|170.67|170.54|170.67|170.54|170.67|170.54|170.67|170.54|55
1744790720000|2025-04-16 08:05:20|||||||||24
1744790730000|2025-04-16 08:05:30|||||||||18
1744790740000|2025-04-16 08:05:40|||||||||19
1744790750000|2025-04-16 08:05:50|170.62|170.59|170.67|170.54|170.67|170.59|170.62|170.54|40
1744790760000|2025-04-16 08:06:00|170.62|170.49|170.57|170.44|170.62|170.49|170.57|170.44|88
1744790770000|2025-04-16 08:06:10|170.62|170.49|170.62|170.49|170.62|170.54|170.62|170.49|41
1744790780000|2025-04-16 08:06:20|170.67|170.54|170.62|170.54|170.67|170.54|170.62|170.49|22
1744790790000|2025-04-16 08:06:30|170.67||170.67||170.67||170.67||25
1744790800000|2025-04-16 08:06:40|170.72|170.59|170.72|170.59|170.72|170.59|170.72|170.59|34
1744790810000|2025-04-16 08:06:50|170.67|170.54|170.62|170.49|170.67|170.54|170.62|170.49|17
1744790820000|2025-04-16 08:07:00|170.67|170.54|170.67|170.54|170.67|170.54|170.67|170.54|11
1744790830000|2025-04-16 08:07:10|170.72|170.59|170.77|170.64|170.77|170.69|170.72|170.59|51
1744790840000|2025-04-16 08:07:20|170.72|170.59|170.72|170.59|170.72|170.59|170.72|170.59|87
1744790850000|2025-04-16 08:07:30|170.67|170.54|170.67|170.54|170.67|170.54|170.67|170.54|30
1744790860000|2025-04-16 08:07:40|170.62|170.49|170.62|170.49|170.62|170.49|170.62|170.49|32
1744790870000|2025-04-16 08:07:50|170.57|170.54|170.57|170.44|170.57|170.54|170.57|170.44|38
1744790880000|2025-04-16 08:08:00|170.52|170.39|170.52|170.44|170.52|170.44|170.52|170.39|27
1744790890000|2025-04-16 08:08:10|170.57|170.49|170.62|170.49|170.67|170.54|170.57|170.49|117
1744790900000|2025-04-16 08:08:20|||||||||23
1744790910000|2025-04-16 08:08:30|170.57||170.62||170.62||170.57||22
1744790920000|2025-04-16 08:08:40||170.54||170.49||170.54||170.49|71
1744790930000|2025-04-16 08:08:50|170.57|170.54|170.52|170.44|170.57|170.54|170.52|170.44|209
1744790940000|2025-04-16 08:09:00|||||||||30
1744790950000|2025-04-16 08:09:10|170.57|170.39|170.52|170.44|170.57|170.44|170.52|170.39|124
1744790960000|2025-04-16 08:09:20||170.39||170.39||170.44||170.39|35
1744790970000|2025-04-16 08:09:30|170.47|170.34|170.47|170.34|170.47|170.34|170.42|170.34|187
1744790980000|2025-04-16 08:09:40||170.39||170.34||170.39||170.34|15
1744790990000|2025-04-16 08:09:50|170.52|170.39|170.52|170.44|170.52|170.44|170.52|170.39|55
1744791000000|2025-04-16 08:10:00||170.39||170.39||170.44||170.39|46
1744791010000|2025-04-16 08:10:10|170.57|170.44|170.57|170.44|170.57|170.49|170.57|170.44|28
1744791020000|2025-04-16 08:10:20|170.52|170.49|170.62|170.54|170.62|170.54|170.52|170.49|34
1744791030000|2025-04-16 08:10:30|170.57|170.49|170.62|170.54|170.62|170.54|170.57|170.49|28
1744791040000|2025-04-16 08:10:40|170.67||170.62||170.67||170.62||44
1744791050000|2025-04-16 08:10:50|170.57|170.49|170.62|170.54|170.62|170.54|170.57|170.49|23
1744791060000|2025-04-16 08:11:00|170.57|170.49|170.67|170.54|170.67|170.59|170.57|170.49|92
1744791070000|2025-04-16 08:11:10||170.59||170.59||170.59||170.59|0
1744791080000|2025-04-16 08:11:20|170.62|170.54|170.62|170.54|170.67|170.59|170.62|170.54|19
1744791090000|2025-04-16 08:11:30||170.49||170.49||170.54||170.49|6
1744791100000|2025-04-16 08:11:40|170.67|170.54|170.67|170.54|170.67|170.59|170.67|170.54|55
1744791110000|2025-04-16 08:11:50|170.62|170.59|170.62|170.54|170.67|170.59|170.62|170.54|1
1744791120000|2025-04-16 08:12:00|170.57|170.49|170.42|170.29|170.57|170.49|170.42|170.29|24
1744791130000|2025-04-16 08:12:10|170.37|170.34|170.42|170.34|170.42|170.34|170.37|170.34|0
1744791140000|2025-04-16 08:12:20|170.37|170.29|170.37|170.29|170.42|170.29|170.37|170.29|5
1744791150000|2025-04-16 08:12:30|170.42|170.34|170.42|170.34|170.42|170.34|170.42|170.29|20
1744791160000|2025-04-16 08:12:40|170.47|170.39|170.52|170.39|170.52|170.39|170.47|170.34|34
1744791170000|2025-04-16 08:12:50|170.47|170.34|170.47|170.34|170.52|170.39|170.42|170.34|2
1744791180000|2025-04-16 08:13:00|170.42|170.39|170.47|170.39|170.47|170.39|170.42|170.39|0
1744791190000|2025-04-16 08:13:10|170.42|170.34|170.37|170.29|170.47|170.39|170.37|170.29|49
1744791200000|2025-04-16 08:13:20|170.42|170.34|170.37|170.29|170.42|170.34|170.37|170.29|0
1744791210000|2025-04-16 08:13:30|170.42|170.24|170.42|170.29|170.42|170.29|170.37|170.24|32
1744791220000|2025-04-16 08:13:40|170.37||170.42||170.42||170.37||5
1744791230000|2025-04-16 08:13:50|170.37|170.24|170.42|170.34|170.42|170.34|170.37|170.24|1
1744791240000|2025-04-16 08:14:00|170.47|170.29|170.47|170.34|170.47|170.34|170.42|170.29|11
1744791250000|2025-04-16 08:14:10|170.42||170.42||170.42||170.42||0
1744791260000|2025-04-16 08:14:20|170.47||170.47||170.47||170.42||0
1744791270000|2025-04-16 08:14:30|170.42||170.42||170.42||170.42||0
1744791280000|2025-04-16 08:14:40|170.37|170.29|170.42|170.29|170.42|170.34|170.37|170.29|75
1744791290000|2025-04-16 08:14:50||170.34||170.34||170.34||170.34|0
1744791300000|2025-04-16 08:15:00|170.37|170.29|170.37|170.29|170.42|170.34|170.37|170.29|2
1744791310000|2025-04-16 08:15:10|170.42||170.37||170.42||170.37||2
1744791320000|2025-04-16 08:15:20|170.42||170.37||170.42||170.37||3
1744791330000|2025-04-16 08:15:30|170.42|170.34|170.42|170.29|170.42|170.34|170.42|170.29|21
1744791340000|2025-04-16 08:15:40|170.47|170.34|170.47|170.39|170.47|170.39|170.42|170.34|25
1744791350000|2025-04-16 08:15:50|170.52||170.47||170.52||170.47||4
1744791360000|2025-04-16 08:16:00|170.42|170.34|170.37|170.29|170.42|170.39|170.37|170.29|1
1744791370000|2025-04-16 08:16:10|170.42|170.34|170.37|170.29|170.42|170.34|170.37|170.29|2
1744791380000|2025-04-16 08:16:20|170.42|170.34|170.47|170.34|170.47|170.34|170.42|170.34|2
1744791390000|2025-04-16 08:16:30|170.42|170.29|170.37|170.29|170.42|170.34|170.37|170.29|73
1744791400000|2025-04-16 08:16:40|170.42|170.34|170.52|170.44|170.52|170.44|170.42|170.34|17
1744791410000|2025-04-16 08:16:50|170.57|170.39|170.52|170.44|170.57|170.44|170.52|170.39|5
1744791420000|2025-04-16 08:17:00||170.39||170.44||170.44||170.39|1
1744791430000|2025-04-16 08:17:10|170.57|170.49|170.57|170.49|170.57|170.49|170.57|170.49|4
1744791440000|2025-04-16 08:17:20|170.52|170.44|170.57|170.44|170.57|170.49|170.52|170.44|24
1744791450000|2025-04-16 08:17:30|170.52|170.39|170.52|170.39|170.57|170.39|170.52|170.39|0
1744791460000|2025-04-16 08:17:40|170.57|170.44|170.52|170.44|170.57|170.44|170.52|170.39|0
1744791480000|2025-04-16 08:18:00|170.57|170.39|170.52|170.44|170.57|170.44|170.52|170.39|0
1744791490000|2025-04-16 08:18:10|170.57||170.57||170.57||170.52||77
1744791500000|2025-04-16 08:18:20|170.52|170.49|170.57|170.49|170.57|170.49|170.52|170.44|34
1744791510000|2025-04-16 08:18:30|170.52|170.44|170.52|170.44|170.57|170.49|170.52|170.44|17
1744791520000|2025-04-16 08:18:40|170.57|170.29|170.42|170.29|170.57|170.34|170.37|170.29|11
1744791530000|2025-04-16 08:18:50|170.47|170.34|170.47|170.39|170.47|170.39|170.47|170.34|21
1744791540000|2025-04-16 08:19:00|170.42|170.34|170.52|170.39|170.52|170.44|170.42|170.34|10
1744791550000|2025-04-16 08:19:10|170.47|170.34|170.57|170.49|170.57|170.49|170.47|170.34|21
1744791560000|2025-04-16 08:19:20|170.62|170.54|170.67|170.54|170.67|170.54|170.62|170.49|1
1744791570000|2025-04-16 08:19:30|170.62||170.62||170.67||170.62||0
1744791580000|2025-04-16 08:19:40|170.67|170.59|170.67|170.59|170.67|170.59|170.62|170.59|0
1744791600000|2025-04-16 08:20:00|170.57|170.49|170.57|170.49|170.62|170.49|170.57|170.49|32
1744791610000|2025-04-16 08:20:10|170.62|170.54|170.62|170.54|170.62|170.54|170.57|170.49|143
1744791620000|2025-04-16 08:20:20|170.57|170.49|170.62|170.54|170.62|170.54|170.57|170.49|12
1744791630000|2025-04-16 08:20:30|170.57|170.49|170.57|170.49|170.57|170.49|170.57|170.49|0
1744791640000|2025-04-16 08:20:40|170.62|170.54|170.62|170.54|170.62|170.54|170.62|170.54|2
1744791650000|2025-04-16 08:20:50|170.57|170.49|170.57|170.49|170.57|170.54|170.57|170.49|0
1744791660000|2025-04-16 08:21:00||170.44||170.49||170.49||170.44|5
1744791680000|2025-04-16 08:21:20|170.52|170.44|170.52|170.44|170.52|170.49|170.52|170.44|0
1744791690000|2025-04-16 08:21:30||170.39||170.44||170.44||170.39|0
1744791700000|2025-04-16 08:21:40|170.57|170.49|170.62|170.54|170.62|170.54|170.57|170.49|39
1744791710000|2025-04-16 08:21:50|170.67|170.59|170.67|170.59|170.67|170.59|170.67|170.59|15
1744791720000|2025-04-16 08:22:00|170.72|170.64|170.72|170.64|170.72|170.64|170.67|170.64|17
1744791730000|2025-04-16 08:22:10|170.77||170.77||170.77||170.72||19
1744791740000|2025-04-16 08:22:20|170.82|170.69|170.87|170.79|170.87|170.79|170.82|170.69|35
1744791750000|2025-04-16 08:22:30|170.82|170.74|170.87|170.74|170.87|170.79|170.82|170.74|38
1744791760000|2025-04-16 08:22:40|170.82||170.82||170.87||170.82||5
1744791770000|2025-04-16 08:22:50|170.87|170.69|170.87|170.74|170.87|170.74|170.87|170.69|2
1744791780000|2025-04-16 08:23:00|170.82|170.79|170.77|170.69|170.87|170.79|170.77|170.69|18
1744791790000|2025-04-16 08:23:10|170.67|170.59|170.67|170.59|170.67|170.59|170.62|170.54|582
1744791800000|2025-04-16 08:23:20|170.57|170.49|170.57|170.49|170.57|170.49|170.52|170.44|563
1744791810000|2025-04-16 08:23:30|170.47|170.39|170.52|170.44|170.52|170.44|170.47|170.39|548
1744791820000|2025-04-16 08:23:40|170.57|170.49|170.52|170.44|170.57|170.49|170.52|170.44|43
1744791830000|2025-04-16 08:23:50|||||||||3
1744791840000|2025-04-16 08:24:00|170.47|170.39|170.57|170.49|170.62|170.49|170.47|170.39|626
1744791850000|2025-04-16 08:24:10|170.62|170.54|170.57|170.49|170.62|170.54|170.57|170.49|62
1744791860000|2025-04-16 08:24:20|170.52|170.44|170.52|170.44|170.52|170.44|170.52|170.44|546
1744791870000|2025-04-16 08:24:30|||||||||11
1744791880000|2025-04-16 08:24:40|170.57|170.49|170.57|170.49|170.57|170.49|170.57|170.49|1
1744791890000|2025-04-16 08:24:50|170.52|170.44|170.57|170.44|170.57|170.49|170.52|170.44|26
1744791900000|2025-04-16 08:25:00|170.62|170.49|170.67|170.54|170.67|170.54|170.62|170.44|71
1744791910000|2025-04-16 08:25:10|170.62|170.59|170.67|170.59|170.67|170.59|170.62|170.54|11
1744791920000|2025-04-16 08:25:20|170.77|170.64|170.77|170.64|170.77|170.69|170.77|170.64|1
1744791930000|2025-04-16 08:25:30|170.82|170.69|170.72|170.64|170.82|170.69|170.72|170.64|1
1744791940000|2025-04-16 08:25:40|170.77|170.69|170.77|170.69|170.82|170.74|170.72|170.69|12
1744791950000|2025-04-16 08:25:50|170.72|170.64|170.77|170.69|170.82|170.69|170.72|170.64|43
1744791960000|2025-04-16 08:26:00|170.82|170.74|170.82|170.69|170.87|170.74|170.77|170.69|145
1744791970000|2025-04-16 08:26:10|170.77|170.74|170.82|170.74|170.82|170.74|170.77|170.69|146
1744791980000|2025-04-16 08:26:20|170.87|170.69|170.92|170.79|170.92|170.79|170.82|170.69|335
1744791990000|2025-04-16 08:26:30||170.84||170.84||170.84||170.79|50
1744792000000|2025-04-16 08:26:40|170.97|170.79|170.92|170.84|170.97|170.84|170.92|170.79|6
1744792010000|2025-04-16 08:26:50|170.97|170.79|170.97|170.84|170.97|170.89|170.92|170.79|113
1744792020000|2025-04-16 08:27:00|170.92|170.79|170.92|170.79|170.97|170.79|170.92|170.79|112
1744792030000|2025-04-16 08:27:10|170.87|170.74|170.82|170.74|170.87|170.79|170.82|170.69|1
1744792040000|2025-04-16 08:27:20|170.87|170.79|171.22|171.09|171.22|171.09|170.87|170.79|361
1744792050000|2025-04-16 08:27:30|171.27|171.14|171.67|171.59|172.02|171.89|171.22|171.14|841
1744792060000|2025-04-16 08:27:40|171.77|171.64|172.17|172.09|172.37|172.29|171.62|171.54|642
1744792070000|2025-04-16 08:27:50|172.27|172.14|172.42|172.34|172.57|172.44|172.22|172.14|627
1744792080000|2025-04-16 08:28:00|172.37|172.29|172.12|172.04|172.37|172.34|172.12|171.99|735
1744792090000|2025-04-16 08:28:10|172.07|171.99|172.27|172.14|172.27|172.19|172.07|171.94|244
1744792100000|2025-04-16 08:28:20|172.22|172.09|172.27|172.14|172.37|172.29|172.17|172.04|336
1744792110000|2025-04-16 08:28:30|172.22|172.09|172.27|172.19|172.37|172.24|172.17|172.04|120
1744792120000|2025-04-16 08:28:40|172.32|172.24|172.52|172.39|172.57|172.44|172.27|172.24|413
1744792130000|2025-04-16 08:28:50|172.47|172.44|172.32|172.19|172.57|172.49|172.32|172.19|63
1744792140000|2025-04-16 08:29:00|172.27|172.04|172.42|172.29|172.42|172.29|172.12|172.04|977
1744792150000|2025-04-16 08:29:10|172.37|172.34|172.22|172.09|172.42|172.34|172.22|172.09|843
1744792160000|2025-04-16 08:29:20|172.17|172.04|172.07|171.94|172.22|172.04|172.07|171.94|0
1744792170000|2025-04-16 08:29:30|172.02|171.89|171.82|171.74|172.07|171.94|171.77|171.69|557
1744792180000|2025-04-16 08:29:40|171.77|171.69|171.77|171.64|171.77|171.69|171.62|171.54|83
1744792190000|2025-04-16 08:29:50|171.82|171.69|171.77|171.69|171.82|171.74|171.72|171.64|78
1744792200000|2025-04-16 08:30:00|171.82|171.64|172.07|171.99|172.12|171.99|171.82|171.64|189
1744792210000|2025-04-16 08:30:10|172.12|172.04|172.07|171.94|172.17|172.04|172.02|171.89|18
1744792220000|2025-04-16 08:30:20|172.12|171.99|172.22|172.09|172.22|172.09|172.07|171.94|11
1744792230000|2025-04-16 08:30:30|172.17|172.04|172.12|171.99|172.22|172.04|172.07|171.99|4
1744792240000|2025-04-16 08:30:40|172.07|172.04|172.17|172.04|172.22|172.09|172.07|171.99|102
1744792250000|2025-04-16 08:30:50|172.12|172.09|172.17|172.09|172.27|172.14|172.12|172.09|149
1744792260000|2025-04-16 08:31:00|172.27|172.14|172.17|172.09|172.27|172.14|172.12|171.99|282
1744792270000|2025-04-16 08:31:10|172.22|172.04|172.17|172.09|172.27|172.14|172.17|172.04|27
1744792280000|2025-04-16 08:31:20|172.27|172.14|172.12|172.04|172.27|172.19|172.12|172.04|5
1744792290000|2025-04-16 08:31:30|172.17|171.99|172.12|172.04|172.17|172.04|172.12|171.99|71
1744792300000|2025-04-16 08:31:40|172.17|172.09|171.97|171.89|172.17|172.09|171.97|171.89|44
1744792310000|2025-04-16 08:31:50|172.07|171.99|172.02|171.94|172.07|171.99|172.02|171.89|8
1744792320000|2025-04-16 08:32:00|172.07|171.89|172.12|171.99|172.12|171.99|172.02|171.89|28
1744792330000|2025-04-16 08:32:10|172.17|172.04|172.17|172.04|172.22|172.14|172.12|172.04|33
1744792340000|2025-04-16 08:32:20|172.22|172.09|172.22|172.09|172.22|172.14|172.12|171.99|63
1744792350000|2025-04-16 08:32:30|172.17|172.14|172.17|172.04|172.17|172.14|172.17|172.04|1
1744792360000|2025-04-16 08:32:40|172.12|171.99|172.12|171.99|172.12|172.04|172.07|171.99|64
1744792370000|2025-04-16 08:32:50|172.17|172.04|172.12|171.99|172.17|172.04|172.07|171.94|50
1744792380000|2025-04-16 08:33:00|172.07|171.94|172.07|171.94|172.07|171.94|171.97|171.84|16
1744792390000|2025-04-16 08:33:10|172.12|171.99|172.07|171.94|172.12|171.99|172.07|171.94|2
1744792400000|2025-04-16 08:33:20|172.02|171.99|172.07|171.94|172.07|171.99|171.97|171.89|143
1744792410000|2025-04-16 08:33:30|172.02|171.89|172.02|171.89|172.02|171.94|171.97|171.89|13
1744792420000|2025-04-16 08:33:40|171.97|171.94|171.97|171.89|171.97|171.94|171.97|171.84|17
1744792430000|2025-04-16 08:33:50|172.02|171.94|171.77|171.69|172.02|171.94|171.77|171.64|1088
1744792440000|2025-04-16 08:34:00|171.82|171.74|171.92|171.79|171.92|171.84|171.77|171.74|86
1744792450000|2025-04-16 08:34:10|171.87|171.84|171.87|171.74|171.87|171.84|171.82|171.74|13
1744792460000|2025-04-16 08:34:20|171.82|171.79|171.77|171.64|171.82|171.79|171.77|171.64|26
1744792470000|2025-04-16 08:34:30|171.72|171.69|171.62|171.54|171.72|171.69|171.62|171.54|20
1744792480000|2025-04-16 08:34:40|171.67|171.49|171.62|171.54|171.67|171.54|171.57|171.44|74
1744792490000|2025-04-16 08:34:50|171.67|171.59|171.67|171.54|171.72|171.64|171.62|171.54|9
1744792500000|2025-04-16 08:35:00|171.72|171.59|171.77|171.64|171.77|171.64|171.72|171.54|19
1744792510000|2025-04-16 08:35:10|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.64|5
1744792520000|2025-04-16 08:35:20|171.77|171.64|171.82|171.69|171.82|171.69|171.77|171.64|5
1744792530000|2025-04-16 08:35:30|171.77|171.74|171.67|171.59|171.77|171.74|171.67|171.59|14
1744792540000|2025-04-16 08:35:40|171.62|171.54|171.57|171.49|171.62|171.59|171.57|171.49|4
1744792550000|2025-04-16 08:35:50|171.52|171.44|171.62|171.49|171.62|171.54|171.52|171.44|38
1744792560000|2025-04-16 08:36:00|171.57|171.54|171.62|171.49|171.62|171.54|171.57|171.49|17
1744792580000|2025-04-16 08:36:20|||||||||1
1744792590000|2025-04-16 08:36:30|171.67|171.54|171.62|171.49|171.67|171.59|171.62|171.49|72
1744792600000|2025-04-16 08:36:40|171.57|171.44|171.62|171.49|171.62|171.49|171.57|171.44|103
1744792610000|2025-04-16 08:36:50|171.57|171.44|171.57|171.44|171.57|171.44|171.52|171.44|2
1744792620000|2025-04-16 08:37:00|171.52||171.52||171.52||171.52||0
1744792630000|2025-04-16 08:37:10|171.62|171.49|171.72|171.59|171.72|171.64|171.62|171.49|89
1744792640000|2025-04-16 08:37:20|171.67|171.64|171.67|171.54|171.72|171.64|171.67|171.54|49
1744792650000|2025-04-16 08:37:30||171.59||171.59||171.59||171.59|0
1744792660000|2025-04-16 08:37:40|171.62|171.54|171.67|171.59|171.72|171.59|171.62|171.49|20
1744792670000|2025-04-16 08:37:50|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.59|2
1744792680000|2025-04-16 08:38:00|171.82|171.69|171.87|171.74|171.87|171.74|171.82|171.69|46
1744792690000|2025-04-16 08:38:10|171.82|171.79|171.87|171.79|171.87|171.79|171.82|171.79|12
1744792700000|2025-04-16 08:38:20|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|5
1744792710000|2025-04-16 08:38:30|171.82|171.64|171.82|171.69|171.82|171.69|171.77|171.64|2
1744792720000|2025-04-16 08:38:40||171.74||171.74||171.74||171.69|16
1744792730000|2025-04-16 08:38:50|171.87|171.79|171.87|171.79|171.92|171.79|171.87|171.74|106
1744792740000|2025-04-16 08:39:00|171.82|171.74|171.82|171.74|171.82|171.79|171.82|171.74|13
1744792750000|2025-04-16 08:39:10|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.74|12
1744792760000|2025-04-16 08:39:20||171.79||171.79||171.84||171.79|0
1744792770000|2025-04-16 08:39:30|171.87|171.74|171.87|171.79|171.92|171.79|171.87|171.74|9
1744792780000|2025-04-16 08:39:40|171.92|171.74|171.92|171.79|171.92|171.79|171.92|171.74|13
1744792790000|2025-04-16 08:39:50|171.97|171.84|171.92|171.79|171.97|171.84|171.92|171.79|19
1744792800000|2025-04-16 08:40:00|171.87|171.74|171.92|171.79|171.92|171.79|171.87|171.74|0
1744792810000|2025-04-16 08:40:10|171.97|171.84|172.02|171.94|172.02|171.94|171.97|171.84|2
1744792820000|2025-04-16 08:40:20|172.07|171.99|172.07|171.99|172.12|171.99|172.07|171.94|4
1744792830000|2025-04-16 08:40:30|172.12|172.04|172.17|172.09|172.27|172.14|172.12|172.04|41
1744792840000|2025-04-16 08:40:40|172.22|172.14|172.22|172.14|172.27|172.19|172.22|172.14|37
1744792850000|2025-04-16 08:40:50|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.19|149
1744792860000|2025-04-16 08:41:00|172.27|172.24|172.37|172.29|172.42|172.34|172.27|172.24|171
1744792870000|2025-04-16 08:41:10|172.42|172.34|172.62|172.54|172.67|172.59|172.42|172.34|169
1744792880000|2025-04-16 08:41:20|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|32
1744792890000|2025-04-16 08:41:30|172.57|172.49|172.67|172.59|172.67|172.59|172.57|172.49|122
1744792900000|2025-04-16 08:41:40|172.72|172.64|172.87|172.74|172.87|172.79|172.67|172.59|131
1744792910000|2025-04-16 08:41:50|172.82|172.79|172.87|172.74|172.87|172.79|172.77|172.69|63
1744792920000|2025-04-16 08:42:00|172.82|172.69|172.67|172.59|172.87|172.74|172.67|172.54|53
1744792930000|2025-04-16 08:42:10|172.72|172.64|172.62|172.54|172.72|172.64|172.62|172.49|20
1744792940000|2025-04-16 08:42:20|172.67|172.49|172.72|172.64|172.77|172.64|172.62|172.49|15
1744792950000|2025-04-16 08:42:30|172.77|172.59|172.72|172.59|172.77|172.69|172.67|172.59|7
1744792960000|2025-04-16 08:42:40|172.67|172.64|172.82|172.69|172.82|172.69|172.67|172.59|2131
1744792970000|2025-04-16 08:42:50|172.77|172.74|172.82|172.74|172.87|172.79|172.77|172.69|123
1744792980000|2025-04-16 08:43:00|172.77|172.69|172.77|172.69|172.82|172.74|172.77|172.64|4
1744792990000|2025-04-16 08:43:10|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|0
1744793000000|2025-04-16 08:43:20|172.82|172.64|172.82|172.69|172.87|172.74|172.77|172.64|12
1744793010000|2025-04-16 08:43:30|172.77|172.74|172.67|172.59|172.82|172.74|172.67|172.59|68
1744793020000|2025-04-16 08:43:40|172.72|172.64|172.77|172.69|172.77|172.69|172.72|172.59|17
1744793030000|2025-04-16 08:43:50|172.72|172.64|172.77|172.64|172.77|172.69|172.72|172.64|0
1744793040000|2025-04-16 08:44:00|172.72|172.59|172.57|172.49|172.72|172.59|172.57|172.49|0
1744793050000|2025-04-16 08:44:10|172.62|172.54|172.62|172.54|172.67|172.59|172.57|172.49|2
1744793060000|2025-04-16 08:44:20|172.67|172.49|172.62|172.54|172.67|172.59|172.62|172.49|3
1744793070000|2025-04-16 08:44:30|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.54|1
1744793080000|2025-04-16 08:44:40||172.54||172.59||172.59||172.54|1
1744793090000|2025-04-16 08:44:50|172.72|172.64|172.67|172.59|172.72|172.64|172.67|172.59|0
1744793100000|2025-04-16 08:45:00|172.62|172.54|172.57|172.44|172.62|172.54|172.52|172.39|33
1744793110000|2025-04-16 08:45:10|172.52|172.49|172.47|172.39|172.52|172.49|172.42|172.34|19
1744793120000|2025-04-16 08:45:20|172.42|172.34|172.47|172.39|172.52|172.44|172.42|172.34|9
1744793130000|2025-04-16 08:45:30|172.42|172.34|172.37|172.29|172.42|172.34|172.37|172.24|29
1744793140000|2025-04-16 08:45:40|172.32|172.24|172.32|172.24|172.32|172.29|172.32|172.24|1
1744793150000|2025-04-16 08:45:50|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.14|0
1744793160000|2025-04-16 08:46:00|172.22|172.14|172.22|172.14|172.27|172.19|172.22|172.09|29
1744793170000|2025-04-16 08:46:10|172.17|172.09|172.17|172.09|172.22|172.14|172.17|172.04|18
1744793180000|2025-04-16 08:46:20|172.22|172.14|172.27|172.19|172.27|172.19|172.22|172.09|49
1744793190000|2025-04-16 08:46:30|172.32|172.14|172.32|172.24|172.32|172.24|172.32|172.14|7
1744793200000|2025-04-16 08:46:40|172.27|172.19|172.27|172.19|172.27|172.24|172.27|172.19|6
1744793210000|2025-04-16 08:46:50|172.32|172.24|172.37|172.24|172.37|172.29|172.32|172.19|9
1744793220000|2025-04-16 08:47:00|172.32|172.29|172.37|172.24|172.42|172.29|172.32|172.24|35
1744793230000|2025-04-16 08:47:10|172.32|172.29|172.37|172.24|172.37|172.29|172.32|172.24|16
1744793240000|2025-04-16 08:47:20|172.32|172.29|172.32|172.24|172.32|172.29|172.32|172.19|7
1744793250000|2025-04-16 08:47:30|172.27|172.19|172.27|172.14|172.27|172.24|172.27|172.14|2
1744793260000|2025-04-16 08:47:40|172.22|172.09|172.17|172.09|172.22|172.09|172.12|172.04|4
1744793270000|2025-04-16 08:47:50|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.04|5
1744793280000|2025-04-16 08:48:00|172.22|172.14|172.27|172.19|172.27|172.19|172.22|172.09|177
1744793290000|2025-04-16 08:48:10|172.22|172.14|172.22|172.14|172.22|172.19|172.22|172.14|554
1744793300000|2025-04-16 08:48:20|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|10
1744793310000|2025-04-16 08:48:30|172.27|172.19|172.37|172.24|172.37|172.29|172.27|172.19|84
1744793320000|2025-04-16 08:48:40|172.32|172.29|172.32|172.24|172.37|172.29|172.32|172.24|58
1744793340000|2025-04-16 08:49:00|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.24|37
1744793350000|2025-04-16 08:49:10|172.42|172.24|172.37|172.29|172.42|172.29|172.32|172.24|0
1744793360000|2025-04-16 08:49:20|172.42|172.34|172.47|172.39|172.47|172.39|172.37|172.34|17
1744793370000|2025-04-16 08:49:30|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|13
1744793380000|2025-04-16 08:49:40|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|36
1744793390000|2025-04-16 08:49:50||172.34||172.34||172.39||172.34|4
1744793400000|2025-04-16 08:50:00||172.39||172.39||172.39||172.34|0
1744793410000|2025-04-16 08:50:10|172.42|172.34|172.47|172.34|172.47|172.34|172.42|172.34|16
1744793420000|2025-04-16 08:50:20|172.52|172.39|172.57|172.49|172.57|172.49|172.52|172.34|30
1744793430000|2025-04-16 08:50:30|172.52|172.44|172.57|172.49|172.57|172.49|172.52|172.44|24
1744793440000|2025-04-16 08:50:40|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|2
1744793450000|2025-04-16 08:50:50|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.39|15
1744793460000|2025-04-16 08:51:00|172.47|172.39|172.52|172.44|172.57|172.49|172.47|172.39|29
1744793470000|2025-04-16 08:51:10|172.47|172.39|172.37|172.29|172.47|172.39|172.37|172.29|79
1744793480000|2025-04-16 08:51:20|172.42|172.34|172.32|172.24|172.42|172.34|172.32|172.24|6020
1744793490000|2025-04-16 08:51:30|172.27|172.19|172.37|172.24|172.37|172.24|172.27|172.19|183
1744793500000|2025-04-16 08:51:40|172.32|172.29|172.37|172.29|172.37|172.29|172.32|172.29|1
1744793510000|2025-04-16 08:51:50|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|15
1744793520000|2025-04-16 08:52:00|172.27|172.24|172.22|172.14|172.27|172.24|172.22|172.14|1
1744793530000|2025-04-16 08:52:10|172.27|172.19|172.27|172.19|172.27|172.19|172.22|172.09|40
1744793540000|2025-04-16 08:52:20|172.17|172.14|172.07|171.99|172.27|172.19|172.07|171.99|274
1744793550000|2025-04-16 08:52:30|172.12|172.04|172.22|172.14|172.22|172.14|172.12|172.04|25
1744793560000|2025-04-16 08:52:40|172.27|172.09|172.27|172.19|172.27|172.19|172.27|172.09|18
1744793570000|2025-04-16 08:52:50|172.32|172.24|172.37|172.24|172.37|172.24|172.32|172.19|8
1744793580000|2025-04-16 08:53:00|172.32|172.19|172.32|172.19|172.32|172.19|172.32|172.19|0
1744793590000|2025-04-16 08:53:10|172.27|172.24|172.22|172.14|172.27|172.24|172.22|172.09|1
1744793600000|2025-04-16 08:53:20|172.27||172.22||172.27||172.22||2
1744793610000|2025-04-16 08:53:30||172.09||172.09||172.09||172.09|0
1744793620000|2025-04-16 08:53:40|172.17|172.14|172.07|171.99|172.22|172.14|172.07|171.99|1
1744793630000|2025-04-16 08:53:50|172.12|172.04|172.02|171.94|172.12|172.04|171.97|171.89|63
1744793640000|2025-04-16 08:54:00|171.97|171.84|171.87|171.79|171.97|171.89|171.87|171.79|25
1744793650000|2025-04-16 08:54:10|171.92|171.74|171.87|171.79|171.92|171.79|171.82|171.74|7
1744793660000|2025-04-16 08:54:20|171.82|171.74|171.87|171.74|171.87|171.74|171.82|171.74|2
1744793670000|2025-04-16 08:54:30|171.92|171.79|171.92|171.84|171.92|171.84|171.92|171.74|14
1744793680000|2025-04-16 08:54:40|171.97|171.79|172.02|171.89|172.02|171.94|171.97|171.79|8
1744793690000|2025-04-16 08:54:50|171.97|171.94|172.02|171.89|172.02|171.94|171.97|171.84|10
1744793700000|2025-04-16 08:55:00|171.97|171.94|171.97|171.84|172.02|171.94|171.97|171.84|3
1744793710000|2025-04-16 08:55:10|172.02|171.89|171.97|171.89|172.02|171.89|171.97|171.89|3
1744793720000|2025-04-16 08:55:20|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|0
1744793730000|2025-04-16 08:55:30|172.07||172.02||172.07||172.02||2
1744793740000|2025-04-16 08:55:40||171.89||171.94||171.94||171.89|29
1744793750000|2025-04-16 08:55:50|171.97|171.89|172.02|171.89|172.02|171.89|171.97|171.89|92
1744793760000|2025-04-16 08:56:00|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|20
1744793770000|2025-04-16 08:56:10|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.89|6
1744793780000|2025-04-16 08:56:20|172.02||171.97||172.02||171.97||1
1744793790000|2025-04-16 08:56:30|171.92|171.84|171.97|171.84|171.97|171.89|171.92|171.84|0
1744793800000|2025-04-16 08:56:40|171.92|171.89|171.92|171.84|171.97|171.89|171.92|171.84|18
1744793810000|2025-04-16 08:56:50|171.87|171.79|171.87|171.79|171.87|171.84|171.87|171.79|69
1744793820000|2025-04-16 08:57:00|171.92||171.92||171.92||171.92||88
1744793830000|2025-04-16 08:57:10|171.87|171.74|171.87|171.74|171.87|171.74|171.82|171.74|253
1744793840000|2025-04-16 08:57:20|||||||||1
1744793850000|2025-04-16 08:57:30|171.82||171.87||171.87||171.82||9
1744793860000|2025-04-16 08:57:40|171.82||171.87||171.87||171.82||13
1744793870000|2025-04-16 08:57:50|171.77|171.64|171.72|171.59|171.77|171.64|171.72|171.59|355
1744793880000|2025-04-16 08:58:00|||||||||1
1744793890000|2025-04-16 08:58:10|171.77|171.64|171.82|171.69|171.82|171.69|171.77|171.64|75
1744793910000|2025-04-16 08:58:30||171.74||171.69||171.74||171.69|0
1744793920000|2025-04-16 08:58:40|||||||||1
1744793940000|2025-04-16 08:59:00|||||||||2
1744793950000|2025-04-16 08:59:10|171.77|171.64|171.72|171.64|171.77|171.64|171.72|171.64|104
1744793960000|2025-04-16 08:59:20|171.77|171.59|171.72|171.59|171.77|171.59|171.67|171.59|17
1744793970000|2025-04-16 08:59:30|171.67||171.67||171.67||171.67||9
1744793980000|2025-04-16 08:59:40|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|3
1744794000000|2025-04-16 09:00:00|171.77|171.69|171.92|171.79|171.92|171.79|171.72|171.69|327
1744794010000|2025-04-16 09:00:10|171.97|171.84|171.97|171.84|171.97|171.89|171.97|171.84|15
1744794020000|2025-04-16 09:00:20||171.89||171.84||171.89||171.84|1
1744794040000|2025-04-16 09:00:40|172.02|171.89|172.02|171.89|172.02|171.89|172.02|171.89|3
1744794050000|2025-04-16 09:00:50|171.97|171.94|171.87|171.79|171.97|171.94|171.87|171.79|108
1744794060000|2025-04-16 09:01:00|||||||||25
1744794070000|2025-04-16 09:01:10|171.82|171.74|171.82|171.69|171.82|171.79|171.82|171.69|1
1744794080000|2025-04-16 09:01:20|171.77|171.74|171.87|171.79|171.87|171.79|171.77|171.69|3
1744794090000|2025-04-16 09:01:30|171.82|171.74|171.87|171.74|171.87|171.74|171.82|171.74|3
1744794100000|2025-04-16 09:01:40||171.79||171.79||171.79||171.79|96
1744794110000|2025-04-16 09:01:50|171.92||171.87||171.92||171.87||18
1744794120000|2025-04-16 09:02:00|171.92|171.74|171.92|171.79|171.92|171.79|171.92|171.74|45
1744794130000|2025-04-16 09:02:10||171.84||171.84||171.84||171.84|0
1744794140000|2025-04-16 09:02:20|171.97|171.89|172.02|171.94|172.02|171.94|171.97|171.89|39
1744794150000|2025-04-16 09:02:30|171.97|171.89|171.97|171.84|171.97|171.89|171.97|171.84|76
1744794160000|2025-04-16 09:02:40|171.92|171.89|171.97|171.89|171.97|171.89|171.92|171.89|0
1744794170000|2025-04-16 09:02:50|171.87|171.84|171.87|171.74|171.87|171.84|171.82|171.74|167
1744794180000|2025-04-16 09:03:00||171.79||171.74||171.79||171.74|21
1744794190000|2025-04-16 09:03:10|171.82|171.79|171.82|171.69|171.82|171.79|171.77|171.69|30
1744794200000|2025-04-16 09:03:20||171.74||171.74||171.74||171.69|0
1744794210000|2025-04-16 09:03:30||171.69||171.74||171.74||171.69|310
1744794220000|2025-04-16 09:03:40||171.69||171.69||171.69||171.69|20
1744794230000|2025-04-16 09:03:50||171.74||171.74||171.74||171.69|152
1744794240000|2025-04-16 09:04:00|171.77|171.69|171.72|171.64|171.77|171.74|171.72|171.59|4
1744794250000|2025-04-16 09:04:10|171.67|171.59|171.72|171.59|171.72|171.59|171.67|171.54|119
1744794260000|2025-04-16 09:04:20|171.67|171.54|171.67|171.54|171.67|171.54|171.67|171.54|0
1744794270000|2025-04-16 09:04:30|171.62|171.49|171.62|171.49|171.67|171.54|171.62|171.49|32
1744794280000|2025-04-16 09:04:40|171.67|171.54|171.67|171.54|171.67|171.59|171.62|171.49|512
1744794290000|2025-04-16 09:04:50|171.62|171.59|171.67|171.59|171.72|171.59|171.62|171.59|8271
1744794300000|2025-04-16 09:05:00|171.72|171.54|171.62|171.54|171.72|171.59|171.62|171.49|3
1744794310000|2025-04-16 09:05:10|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|226
1744794320000|2025-04-16 09:05:20|171.67|171.49|171.67|171.54|171.67|171.54|171.67|171.49|22
1744794330000|2025-04-16 09:05:30|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|7
1744794340000|2025-04-16 09:05:40|171.57|171.54|171.57|171.44|171.57|171.54|171.57|171.44|12
1744794350000|2025-04-16 09:05:50|171.52|171.39|171.52|171.44|171.52|171.44|171.52|171.39|37
1744794360000|2025-04-16 09:06:00|171.57||171.52||171.57||171.52||92
1744794370000|2025-04-16 09:06:10|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.39|157
1744794380000|2025-04-16 09:06:20|171.47|171.39|171.57|171.49|171.57|171.49|171.47|171.39|170
1744794390000|2025-04-16 09:06:30|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|20
1744794400000|2025-04-16 09:06:40|171.57|171.49|171.62|171.49|171.62|171.54|171.57|171.49|44
1744794410000|2025-04-16 09:06:50|171.57|171.54|171.57|171.49|171.62|171.54|171.57|171.49|18
1744794420000|2025-04-16 09:07:00|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.49|165
1744794430000|2025-04-16 09:07:10|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|485
1744794440000|2025-04-16 09:07:20|171.62|171.54|171.67|171.54|171.67|171.59|171.62|171.54|28
1744794450000|2025-04-16 09:07:30|171.62||171.62||171.62||171.62||0
1744794470000|2025-04-16 09:07:50|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.49|9
1744794480000|2025-04-16 09:08:00|171.52|171.44|171.52|171.39|171.52|171.44|171.47|171.39|38
1744794490000|2025-04-16 09:08:10|171.47|171.44|171.57|171.44|171.57|171.49|171.47|171.44|30
1744794500000|2025-04-16 09:08:20|171.62|171.49|171.62|171.54|171.62|171.54|171.57|171.49|18
1744794510000|2025-04-16 09:08:30|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|9
1744794520000|2025-04-16 09:08:40|171.62|171.54|171.62|171.54|171.67|171.54|171.62|171.54|5
1744794530000|2025-04-16 09:08:50|171.67|171.49|171.67|171.59|171.67|171.59|171.67|171.49|30
1744794540000|2025-04-16 09:09:00|171.62|171.54|171.67|171.59|171.67|171.59|171.57|171.49|57
1744794550000|2025-04-16 09:09:10|171.62|171.54|171.57|171.49|171.67|171.54|171.57|171.49|81
1744794560000|2025-04-16 09:09:20|171.52|171.44|171.52|171.39|171.57|171.44|171.52|171.39|2
1744794570000|2025-04-16 09:09:30|171.57|171.44|171.62|171.54|171.62|171.54|171.52|171.39|0
1744794580000|2025-04-16 09:09:40|171.57|171.49|171.57|171.49|171.62|171.54|171.57|171.49|3
1744794590000|2025-04-16 09:09:50|171.62|171.54|171.62|171.49|171.62|171.54|171.57|171.49|1
1744794600000|2025-04-16 09:10:00|171.57|171.54|171.52|171.44|171.57|171.54|171.52|171.44|1
1744794610000|2025-04-16 09:10:10|171.47|171.39|171.52|171.39|171.52|171.39|171.47|171.39|4
1744794620000|2025-04-16 09:10:20|171.57|171.44|171.57|171.49|171.57|171.49|171.57|171.44|2
1744794630000|2025-04-16 09:10:30|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|13
1744794640000|2025-04-16 09:10:40|171.57|171.49|171.57|171.44|171.57|171.49|171.52|171.44|3
1744794650000|2025-04-16 09:10:50|171.62|171.49|171.62|171.54|171.62|171.54|171.62|171.49|2
1744794660000|2025-04-16 09:11:00|171.57|171.49|171.57|171.44|171.57|171.49|171.57|171.44|23
1744794670000|2025-04-16 09:11:10|171.52|171.49|171.52|171.44|171.62|171.54|171.52|171.44|14
1744794680000|2025-04-16 09:11:20|171.57|171.39|171.47|171.39|171.57|171.39|171.47|171.39|32
1744794690000|2025-04-16 09:11:30|171.52|171.44|171.62|171.49|171.62|171.54|171.52|171.44|6
1744794700000|2025-04-16 09:11:40|171.57|171.54|171.62|171.54|171.62|171.54|171.57|171.49|0
1744794710000|2025-04-16 09:11:50|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|1
1744794720000|2025-04-16 09:12:00|171.57|171.49|171.62|171.49|171.62|171.54|171.52|171.44|316
1744794730000|2025-04-16 09:12:10|171.57|171.54|171.67|171.54|171.67|171.59|171.57|171.54|9
1744794740000|2025-04-16 09:12:20|171.72|171.59|171.72|171.64|171.72|171.64|171.72|171.54|0
1744794750000|2025-04-16 09:12:30|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.54|1
1744794760000|2025-04-16 09:12:40|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.64|1
1744794770000|2025-04-16 09:12:50||171.59||171.64||171.64||171.59|3
1744794780000|2025-04-16 09:13:00|171.77|171.69|171.72|171.59|171.77|171.69|171.72|171.59|44
1744794790000|2025-04-16 09:13:10|171.77|171.64|171.77|171.64|171.77|171.69|171.72|171.59|15
1744794800000|2025-04-16 09:13:20|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.64|481
1744794810000|2025-04-16 09:13:30|171.72|171.64|171.72|171.64|171.77|171.69|171.72|171.64|0
1744794820000|2025-04-16 09:13:40|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|26
1744794830000|2025-04-16 09:13:50|171.92|171.84|171.92|171.84|171.97|171.84|171.92|171.84|18
1744794840000|2025-04-16 09:14:00|171.97||171.97||171.97||171.97||0
1744794850000|2025-04-16 09:14:10|171.92|171.89|171.92|171.84|171.97|171.89|171.92|171.84|8
1744794860000|2025-04-16 09:14:20|171.97||171.92||171.97||171.92||1
1744794870000|2025-04-16 09:14:30|171.87|171.79|171.87|171.79|171.92|171.79|171.87|171.79|12
1744794880000|2025-04-16 09:14:40|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.74|12
1744794890000|2025-04-16 09:14:50|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.79|0
1744794900000|2025-04-16 09:15:00|171.87|171.79|171.87|171.74|171.87|171.79|171.77|171.69|8
1744794910000|2025-04-16 09:15:10|171.82|171.79|171.82|171.74|171.87|171.79|171.82|171.69|6
1744794920000|2025-04-16 09:15:20|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|7
1744794930000|2025-04-16 09:15:30|171.97|171.79|171.87|171.79|171.97|171.84|171.87|171.79|8
1744794940000|2025-04-16 09:15:40|171.92|171.84|171.97|171.89|171.97|171.89|171.92|171.84|3
1744794950000|2025-04-16 09:15:50|171.92|171.84|171.97|171.84|171.97|171.89|171.92|171.84|2
1744794960000|2025-04-16 09:16:00|171.92|171.89|172.02|171.94|172.02|171.94|171.92|171.89|61
1744794970000|2025-04-16 09:16:10|||||||||6
1744794980000|2025-04-16 09:16:20|171.97|171.89|171.97|171.84|171.97|171.89|171.92|171.84|27
1744794990000|2025-04-16 09:16:30|171.92||171.92||171.97||171.92||0
1744795000000|2025-04-16 09:16:40|171.87|171.74|171.82|171.74|171.87|171.79|171.82|171.74|18
1744795010000|2025-04-16 09:16:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.74|0
1744795020000|2025-04-16 09:17:00|171.92|171.74|171.87|171.79|171.92|171.79|171.87|171.74|0
1744795030000|2025-04-16 09:17:10|171.92|171.84|171.92|171.79|171.92|171.84|171.87|171.79|4
1744795040000|2025-04-16 09:17:20|171.97|171.84|172.02|171.94|172.02|171.94|171.97|171.84|13
1744795050000|2025-04-16 09:17:30|172.07|171.99|172.12|171.99|172.17|172.04|172.07|171.99|13
1744795060000|2025-04-16 09:17:40|172.07|172.04|172.12|171.99|172.12|172.04|172.07|171.99|0
1744795070000|2025-04-16 09:17:50|172.17|172.04|172.12|172.04|172.17|172.04|172.12|172.04|0
1744795080000|2025-04-16 09:18:00|172.17|172.09|172.17|172.09|172.17|172.09|172.12|172.09|13
1744795090000|2025-04-16 09:18:10|172.12|172.04|172.12|172.04|172.17|172.09|172.12|172.04|1
1744795100000|2025-04-16 09:18:20|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|1
1744795110000|2025-04-16 09:18:30|172.12||172.07||172.12||172.07||0
1744795120000|2025-04-16 09:18:40|172.12|171.94|172.02|171.94|172.12|171.94|172.02|171.94|1
1744795130000|2025-04-16 09:18:50|172.07|171.89|172.12|171.99|172.12|172.04|172.07|171.89|8
1744795140000|2025-04-16 09:19:00|172.07|172.04|172.17|172.04|172.17|172.04|172.07|172.04|6
1744795150000|2025-04-16 09:19:10|172.22|172.09|172.22|172.14|172.22|172.14|172.17|172.09|7
1744795160000|2025-04-16 09:19:20|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.09|31
1744795170000|2025-04-16 09:19:30|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.09|24
1744795180000|2025-04-16 09:19:40|172.17|172.09|172.17|172.04|172.17|172.14|172.17|172.04|1
1744795190000|2025-04-16 09:19:50|172.12|172.09|172.12|172.04|172.12|172.09|172.12|172.04|0
1744795200000|2025-04-16 09:20:00|172.07|171.99|172.07|171.99|172.12|172.04|172.07|171.99|5
1744795210000|2025-04-16 09:20:10|172.12|172.04|172.02|171.94|172.17|172.04|172.02|171.94|92
1744795220000|2025-04-16 09:20:20|172.07|171.99|172.12|172.04|172.12|172.04|172.07|171.99|13
1744795230000|2025-04-16 09:20:30|172.07|171.99|172.07|171.99|172.12|172.04|172.07|171.99|5
1744795240000|2025-04-16 09:20:40|||||||||2222
1744795250000|2025-04-16 09:20:50|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|2
1744795270000|2025-04-16 09:21:10|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|0
1744795280000|2025-04-16 09:21:20|||||||||68
1744795290000|2025-04-16 09:21:30|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.94|137
1744795310000|2025-04-16 09:21:50|172.02|171.94|172.07|171.99|172.07|171.99|172.02|171.89|5
1744795320000|2025-04-16 09:22:00|172.02|171.94|172.07|171.94|172.07|171.94|172.02|171.94|2
1744795330000|2025-04-16 09:22:10|172.12|171.99|172.12|172.04|172.12|172.04|172.12|171.94|5
1744795340000|2025-04-16 09:22:20|172.17|172.09|172.17|172.09|172.17|172.09|172.12|172.09|6
1744795350000|2025-04-16 09:22:30|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|20
1744795360000|2025-04-16 09:22:40|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.09|14
1744795370000|2025-04-16 09:22:50|172.17|172.09|172.17|172.09|172.17|172.09|172.12|172.04|24
1744795380000|2025-04-16 09:23:00|172.12|172.04|172.12|172.04|172.17|172.09|172.12|172.04|0
1744795390000|2025-04-16 09:23:10|172.17||172.12||172.17||172.12||4
1744795410000|2025-04-16 09:23:30|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.04|7
1744795420000|2025-04-16 09:23:40||172.04||172.09||172.09||172.04|0
1744795430000|2025-04-16 09:23:50|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|0
1744795440000|2025-04-16 09:24:00|172.17|171.99|172.12|172.04|172.17|172.04|172.12|171.99|7
1744795450000|2025-04-16 09:24:10|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|1
1744795470000|2025-04-16 09:24:30|172.17|171.99|172.17|172.09|172.17|172.09|172.17|171.99|2
1744795480000|2025-04-16 09:24:40|172.22|172.04|172.22|172.09|172.22|172.09|172.22|172.04|30
1744795490000|2025-04-16 09:24:50|172.17|172.14|172.22|172.09|172.22|172.14|172.17|172.09|14
1744795500000|2025-04-16 09:25:00|172.17|171.99|172.12|172.04|172.17|172.04|172.07|171.99|82
1744795510000|2025-04-16 09:25:10|172.17|172.09|172.22|172.09|172.22|172.09|172.17|172.04|14
1744795520000|2025-04-16 09:25:20|172.17|172.14|172.17|172.09|172.22|172.14|172.17|172.09|1
1744795530000|2025-04-16 09:25:30|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|118
1744795540000|2025-04-16 09:25:40|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|2
1744795550000|2025-04-16 09:25:50|172.27|172.19|172.37|172.29|172.37|172.29|172.27|172.19|30
1744795560000|2025-04-16 09:26:00|172.32|172.24|172.27|172.19|172.37|172.24|172.27|172.19|489
1744795570000|2025-04-16 09:26:10|172.32|172.14|172.27|172.19|172.32|172.19|172.27|172.14|1
1744795580000|2025-04-16 09:26:20|172.32||172.32||172.32||172.32||1
1744795590000|2025-04-16 09:26:30|172.27|172.29|172.27|172.19|172.37|172.29|172.27|172.19|157
1744795600000|2025-04-16 09:26:40|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|7
1744795610000|2025-04-16 09:26:50|172.22|172.14|172.27|172.19|172.32|172.24|172.22|172.14|22
1744795620000|2025-04-16 09:27:00|172.22|172.14|172.22|172.09|172.27|172.14|172.22|172.09|99
1744795630000|2025-04-16 09:27:10|172.17|172.04|172.17|172.09|172.22|172.09|172.17|172.04|1
1744795650000|2025-04-16 09:27:30|||||||||1
1744795660000|2025-04-16 09:27:40|||||||||1
1744795680000|2025-04-16 09:28:00|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.09|11
1744795690000|2025-04-16 09:28:10|172.17|172.09|172.22|172.09|172.22|172.09|172.17|172.09|13
1744795700000|2025-04-16 09:28:20|172.17|172.04|172.17|172.04|172.17|172.09|172.12|172.04|10
1744795710000|2025-04-16 09:28:30|172.12|171.99|172.12|171.99|172.12|171.99|172.07|171.99|3
1744795720000|2025-04-16 09:28:40|172.07|171.94|172.02|171.94|172.12|171.94|172.02|171.89|21
1744795730000|2025-04-16 09:28:50|172.07||172.02||172.07||172.02||0
1744795740000|2025-04-16 09:29:00||171.89||171.94||171.94||171.89|111
1744795750000|2025-04-16 09:29:10|171.97|171.89|171.92|171.79|171.97|171.89|171.87|171.79|49
1744795760000|2025-04-16 09:29:20||171.84||171.79||171.84||171.79|3
1744795770000|2025-04-16 09:29:30|171.87||171.92||171.92||171.87||12
1744795780000|2025-04-16 09:29:40|171.87||171.87||171.92||171.87||6
1744795790000|2025-04-16 09:29:50||171.74||171.74||171.79||171.74|1
1744795800000|2025-04-16 09:30:00|171.82||171.82||171.87||171.82||4
1744795810000|2025-04-16 09:30:10|171.87||171.82||171.87||171.82||4
1744795820000|2025-04-16 09:30:20|171.87|171.79|171.92|171.79|171.92|171.79|171.87|171.79|2
1744795830000|2025-04-16 09:30:30|171.97|171.84|171.97|171.89|171.97|171.89|171.97|171.84|1
1744795840000|2025-04-16 09:30:40|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.89|11
1744795850000|2025-04-16 09:30:50|172.02||171.97||172.02||171.97||1
1744795860000|2025-04-16 09:31:00|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|22
1744795880000|2025-04-16 09:31:20|171.87|171.79|171.87|171.79|171.92|171.79|171.87|171.79|16
1744795890000|2025-04-16 09:31:30|171.82|171.74|171.82|171.69|171.87|171.74|171.77|171.69|6
1744795900000|2025-04-16 09:31:40|171.77|171.64|171.77|171.64|171.82|171.64|171.77|171.64|19
1744795910000|2025-04-16 09:31:50|171.82|171.69|171.82|171.69|171.82|171.74|171.77|171.64|7
1744795920000|2025-04-16 09:32:00|171.77|171.64|171.77|171.69|171.82|171.69|171.77|171.64|5
1744795930000|2025-04-16 09:32:10|171.82||171.82||171.82||171.82||0
1744795940000|2025-04-16 09:32:20|171.87|171.74|171.87|171.74|171.87|171.79|171.87|171.74|0
1744795950000|2025-04-16 09:32:30|171.82||171.87||171.87||171.82||0
1744795960000|2025-04-16 09:32:40|171.82|171.79|171.87|171.74|171.87|171.79|171.82|171.74|37
1744795970000|2025-04-16 09:32:50|171.82|171.69|171.82|171.74|171.82|171.74|171.77|171.69|38
1744795980000|2025-04-16 09:33:00|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.64|5
1744795990000|2025-04-16 09:33:10|171.87|171.74|171.87|171.74|171.87|171.74|171.82|171.74|1
1744796000000|2025-04-16 09:33:20||171.79||171.74||171.79||171.74|2
1744796010000|2025-04-16 09:33:30|171.82|171.69|171.77|171.69|171.87|171.74|171.77|171.69|1
1744796020000|2025-04-16 09:33:40|171.82||171.77||171.82||171.77||0
1744796030000|2025-04-16 09:33:50|171.82||171.82||171.82||171.77||0
1744796040000|2025-04-16 09:34:00|171.77|171.64|171.77|171.64|171.77|171.64|171.77|171.64|66
1744796050000|2025-04-16 09:34:10|171.72|171.59|171.72|171.64|171.77|171.64|171.72|171.59|240
1744796060000|2025-04-16 09:34:20|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|0
1744796080000|2025-04-16 09:34:40|171.82|171.74|171.82|171.69|171.82|171.74|171.77|171.69|2
1744796090000|2025-04-16 09:34:50|171.77||171.77||171.82||171.77||0
1744796100000|2025-04-16 09:35:00|171.82|171.74|171.82|171.74|171.87|171.74|171.82|171.74|12
1744796110000|2025-04-16 09:35:10|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|7
1744796120000|2025-04-16 09:35:20|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|6
1744796130000|2025-04-16 09:35:30|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|0
1744796140000|2025-04-16 09:35:40|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|4
1744796150000|2025-04-16 09:35:50||171.74||171.79||171.79||171.74|0
1744796160000|2025-04-16 09:36:00|171.82|171.74|171.77|171.64|171.82|171.74|171.72|171.64|6
1744796170000|2025-04-16 09:36:10|171.72|171.69|171.72|171.59|171.72|171.69|171.72|171.59|0
1744796180000|2025-04-16 09:36:20||171.64||171.64||171.64||171.64|0
1744796190000|2025-04-16 09:36:30|171.67|171.59|171.67|171.59|171.72|171.59|171.67|171.59|1
1744796200000|2025-04-16 09:36:40|171.72|171.64|171.72|171.59|171.72|171.64|171.72|171.59|12
1744796210000|2025-04-16 09:36:50|171.67|171.64|171.72|171.64|171.72|171.64|171.67|171.64|0
1744796220000|2025-04-16 09:37:00|171.77|171.59|171.77|171.64|171.77|171.64|171.77|171.59|12
1744796230000|2025-04-16 09:37:10|171.72|171.59|171.72|171.59|171.77|171.59|171.72|171.59|13
1744796240000|2025-04-16 09:37:20||171.64||171.64||171.64||171.64|0
1744796250000|2025-04-16 09:37:30|171.77|171.69|171.77|171.64|171.77|171.69|171.72|171.64|20
1744796260000|2025-04-16 09:37:40|171.72|171.59|171.72|171.59|171.72|171.59|171.72|171.59|0
1744796270000|2025-04-16 09:37:50|171.77|171.64|171.77|171.64|171.77|171.69|171.77|171.64|22
1744796280000|2025-04-16 09:38:00|171.72|171.69|171.72|171.64|171.77|171.69|171.72|171.64|67
1744796290000|2025-04-16 09:38:10|171.77|171.69|171.77|171.64|171.82|171.69|171.77|171.64|171
1744796300000|2025-04-16 09:38:20|171.82|171.69|171.82|171.74|171.87|171.74|171.82|171.69|111
1744796320000|2025-04-16 09:38:40||171.69||171.69||171.74||171.69|4
1744796330000|2025-04-16 09:38:50|171.77|171.64|171.77|171.69|171.77|171.69|171.72|171.64|11
1744796340000|2025-04-16 09:39:00|171.72|171.64|171.72|171.64|171.77|171.69|171.72|171.64|0
1744796350000|2025-04-16 09:39:10|171.67|171.59|171.72|171.59|171.72|171.59|171.67|171.59|1
1744796360000|2025-04-16 09:39:20|171.67||171.67||171.67||171.67||0
1744796370000|2025-04-16 09:39:30|171.62|171.54|171.62|171.54|171.67|171.54|171.62|171.54|2
1744796380000|2025-04-16 09:39:40|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.54|15
1744796390000|2025-04-16 09:39:50||171.54||171.54||171.59||171.54|3
1744796400000|2025-04-16 09:40:00|171.62|171.59|171.62|171.54|171.62|171.59|171.62|171.54|0
1744796410000|2025-04-16 09:40:10|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|14
1744796420000|2025-04-16 09:40:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|3
1744796430000|2025-04-16 09:40:30|171.77|171.59|171.67|171.59|171.77|171.64|171.67|171.59|0
1744796450000|2025-04-16 09:40:50|171.72|171.64|171.77|171.64|171.77|171.69|171.72|171.64|4
1744796460000|2025-04-16 09:41:00|171.72||171.72||171.72||171.72||0
1744796470000|2025-04-16 09:41:10|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|11
1744796480000|2025-04-16 09:41:20|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|1
1744796490000|2025-04-16 09:41:30|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|15
1744796500000|2025-04-16 09:41:40|||||||||2
1744796520000|2025-04-16 09:42:00|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|14
1744796530000|2025-04-16 09:42:10|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|20
1744796540000|2025-04-16 09:42:20|171.67|171.59|171.67|171.59|171.72|171.64|171.67|171.59|34
1744796550000|2025-04-16 09:42:30|171.72||171.67||171.72||171.67||4
1744796570000|2025-04-16 09:42:50|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|42
1744796580000|2025-04-16 09:43:00|171.77||171.77||171.77||171.77||5
1744796590000|2025-04-16 09:43:10|171.72||171.72||171.77||171.72||0
1744796600000|2025-04-16 09:43:20|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|1
1744796610000|2025-04-16 09:43:30|||||||||52
1744796620000|2025-04-16 09:43:40|171.82||171.77||171.82||171.77||541
1744796630000|2025-04-16 09:43:50|||||||||96
1744796650000|2025-04-16 09:44:10|||||||||40
1744796660000|2025-04-16 09:44:20|||||||||81
1744796680000|2025-04-16 09:44:40||171.64||171.64||171.64||171.64|279
1744796690000|2025-04-16 09:44:50|171.72||171.72||171.72||171.72||13
1744796700000|2025-04-16 09:45:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|5
1744796720000|2025-04-16 09:45:20|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.64|223
1744796740000|2025-04-16 09:45:40|171.82|171.74|171.82|171.69|171.82|171.74|171.77|171.69|677
1744796750000|2025-04-16 09:45:50|171.77||171.77||171.82||171.77||176
1744796760000|2025-04-16 09:46:00|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|77
1744796770000|2025-04-16 09:46:10|||||||||15
1744796780000|2025-04-16 09:46:20|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|49
1744796800000|2025-04-16 09:46:40|171.82||171.82||171.82||171.77||1
1744796810000|2025-04-16 09:46:50|171.77|171.74|171.77|171.69|171.77|171.74|171.77|171.69|91
1744796820000|2025-04-16 09:47:00|171.72|171.64|171.72|171.64|171.77|171.64|171.72|171.64|13
1744796830000|2025-04-16 09:47:10|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|10
1744796840000|2025-04-16 09:47:20|171.72|171.64|171.77|171.64|171.77|171.69|171.72|171.64|5
1744796850000|2025-04-16 09:47:30||171.69||171.69||171.69||171.64|1
1744796880000|2025-04-16 09:48:00|||||||||263
1744796890000|2025-04-16 09:48:10|171.82|171.74|171.72|171.64|171.82|171.74|171.72|171.64|758
1744796900000|2025-04-16 09:48:20|171.77||171.72||171.77||171.72||6
1744796910000|2025-04-16 09:48:30|171.77||171.72||171.77||171.72||0
1744796920000|2025-04-16 09:48:40|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|1
1744796930000|2025-04-16 09:48:50|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|28
1744796940000|2025-04-16 09:49:00|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|14
1744796960000|2025-04-16 09:49:20||171.64||171.69||171.69||171.64|6
1744796980000|2025-04-16 09:49:40|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|304
1744796990000|2025-04-16 09:49:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|40
1744797000000|2025-04-16 09:50:00|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|1
1744797010000|2025-04-16 09:50:10||171.74||171.74||171.74||171.74|37
1744797020000|2025-04-16 09:50:20|171.82|171.79|171.82|171.74|171.87|171.79|171.82|171.74|2
1744797040000|2025-04-16 09:50:40|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|80
1744797050000|2025-04-16 09:50:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|11
1744797060000|2025-04-16 09:51:00|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|25
1744797070000|2025-04-16 09:51:10|171.67|171.59|171.67|171.59|171.72|171.59|171.67|171.59|80
1744797080000|2025-04-16 09:51:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|6
1744797090000|2025-04-16 09:51:30|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|2
1744797100000|2025-04-16 09:51:40|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|8
1744797120000|2025-04-16 09:52:00|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.74|6
1744797130000|2025-04-16 09:52:10|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.69|942
1744797140000|2025-04-16 09:52:20||171.74||171.74||171.74||171.74|0
1744797160000|2025-04-16 09:52:40|||||||||153
1744797170000|2025-04-16 09:52:50|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|26
1744797180000|2025-04-16 09:53:00|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|11
1744797190000|2025-04-16 09:53:10|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|29
1744797200000|2025-04-16 09:53:20|171.77||171.77||171.77||171.77||5
1744797210000|2025-04-16 09:53:30|171.72||171.77||171.77||171.72||7
1744797220000|2025-04-16 09:53:40|171.72||171.72||171.72||171.72||0
1744797230000|2025-04-16 09:53:50|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|9
1744797240000|2025-04-16 09:54:00|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|0
1744797250000|2025-04-16 09:54:10|171.77|171.69|171.82|171.69|171.82|171.74|171.77|171.69|14
1744797260000|2025-04-16 09:54:20|171.77|171.64|171.72|171.64|171.77|171.64|171.72|171.64|0
1744797270000|2025-04-16 09:54:30|171.77||171.77||171.77||171.77||1
1744797280000|2025-04-16 09:54:40|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.69|1
1744797290000|2025-04-16 09:54:50|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|25
1744797300000|2025-04-16 09:55:00|171.77||171.72||171.77||171.72||10
1744797310000|2025-04-16 09:55:10|171.77||171.72||171.77||171.72||1
1744797320000|2025-04-16 09:55:20|171.77|171.59|171.72|171.64|171.77|171.64|171.72|171.59|33
1744797330000|2025-04-16 09:55:30|171.77|171.59|171.77|171.64|171.77|171.64|171.72|171.59|7
1744797340000|2025-04-16 09:55:40|171.82|171.69|171.82|171.69|171.82|171.74|171.82|171.69|4
1744797350000|2025-04-16 09:55:50||171.74||171.74||171.74||171.69|2
1744797360000|2025-04-16 09:56:00|||||||||35
1744797370000|2025-04-16 09:56:10|171.87|171.69|171.82|171.74|171.87|171.74|171.82|171.69|130
1744797380000|2025-04-16 09:56:20|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|56
1744797390000|2025-04-16 09:56:30|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|0
1744797400000|2025-04-16 09:56:40|171.67|171.59|171.67|171.59|171.72|171.59|171.67|171.59|6
1744797410000|2025-04-16 09:56:50|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|2
1744797420000|2025-04-16 09:57:00||171.64||171.69||171.69||171.64|0
1744797430000|2025-04-16 09:57:10|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|1
1744797440000|2025-04-16 09:57:20|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|19
1744797460000|2025-04-16 09:57:40|171.77|171.69|171.77|171.64|171.77|171.69|171.72|171.64|2
1744797470000|2025-04-16 09:57:50|171.72||171.72||171.77||171.72||0
1744797480000|2025-04-16 09:58:00|171.77|171.69|171.77|171.64|171.77|171.69|171.77|171.64|33
1744797490000|2025-04-16 09:58:10|171.72|171.69|171.72|171.64|171.77|171.69|171.72|171.64|0
1744797500000|2025-04-16 09:58:20|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|5
1744797520000|2025-04-16 09:58:40|171.67|171.59|171.72|171.59|171.72|171.59|171.67|171.59|36
1744797530000|2025-04-16 09:58:50|171.67|171.64|171.72|171.59|171.72|171.64|171.67|171.59|0
1744797540000|2025-04-16 09:59:00|171.67|171.64|171.67|171.59|171.67|171.64|171.67|171.59|0
1744797550000|2025-04-16 09:59:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|19
1744797560000|2025-04-16 09:59:20|171.57|171.49|171.57|171.44|171.62|171.49|171.52|171.44|6
1744797570000|2025-04-16 09:59:30|171.52|171.49|171.57|171.44|171.57|171.49|171.52|171.44|4
1744797580000|2025-04-16 09:59:40|171.52|171.49|171.52|171.44|171.57|171.49|171.52|171.44|29
1744797590000|2025-04-16 09:59:50|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.44|29
1744797600000|2025-04-16 10:00:00|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|69
1744797610000|2025-04-16 10:00:10|171.47|171.39|171.52|171.39|171.52|171.44|171.47|171.39|3
1744797620000|2025-04-16 10:00:20|171.47|171.44|171.52|171.44|171.52|171.44|171.47|171.39|6
1744797650000|2025-04-16 10:00:50|171.57||171.57||171.57||171.57||8
1744797660000|2025-04-16 10:01:00|171.52|171.49|171.57|171.44|171.57|171.49|171.52|171.44|6
1744797670000|2025-04-16 10:01:10|171.52|171.49|171.62|171.49|171.62|171.49|171.52|171.44|18
1744797680000|2025-04-16 10:01:20|171.67|171.54|171.67|171.54|171.67|171.59|171.62|171.54|2
1744797690000|2025-04-16 10:01:30|171.62|171.59|171.62|171.54|171.62|171.59|171.62|171.54|13
1744797700000|2025-04-16 10:01:40|171.67||171.62||171.67||171.62||1
1744797710000|2025-04-16 10:01:50|171.67||171.67||171.67||171.62||0
1744797720000|2025-04-16 10:02:00|171.62|171.49|171.62|171.49|171.67|171.54|171.57|171.49|2
1744797730000|2025-04-16 10:02:10||171.54||171.54||171.54||171.54|0
1744797740000|2025-04-16 10:02:20|171.67|171.49|171.67|171.54|171.67|171.54|171.67|171.49|16
1744797750000|2025-04-16 10:02:30|171.72|171.59|171.67|171.59|171.72|171.59|171.67|171.59|31
1744797760000|2025-04-16 10:02:40|171.72||171.67||171.72||171.67||19
1744797770000|2025-04-16 10:02:50||171.54||171.59||171.59||171.54|0
1744797780000|2025-04-16 10:03:00|171.72|171.64|171.72|171.59|171.72|171.64|171.67|171.59|5
1744797790000|2025-04-16 10:03:10|171.77|171.64|171.77|171.64|171.77|171.69|171.77|171.59|27
1744797800000|2025-04-16 10:03:20|171.72|171.69|171.77|171.64|171.77|171.69|171.72|171.64|0
1744797810000|2025-04-16 10:03:30|171.72||171.72||171.72||171.72||0
1744797820000|2025-04-16 10:03:40|171.77|171.69|171.77|171.64|171.77|171.69|171.72|171.64|1
1744797830000|2025-04-16 10:03:50|171.82|171.69|171.82|171.74|171.82|171.74|171.77|171.69|0
1744797840000|2025-04-16 10:04:00|171.77|171.69|171.82|171.69|171.82|171.74|171.77|171.69|12
1744797850000|2025-04-16 10:04:10||171.74||171.69||171.74||171.69|0
1744797860000|2025-04-16 10:04:20|171.77|171.74|171.82|171.69|171.82|171.74|171.77|171.69|0
1744797870000|2025-04-16 10:04:30||171.74||171.69||171.74||171.69|2
1744797880000|2025-04-16 10:04:40||171.74||171.69||171.74||171.69|21
1744797890000|2025-04-16 10:04:50|171.77|171.64|171.77|171.69|171.77|171.69|171.77|171.64|0
1744797900000|2025-04-16 10:05:00|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|14
1744797920000|2025-04-16 10:05:20||171.69||171.74||171.74||171.69|216
1744797930000|2025-04-16 10:05:30|171.77|171.69|171.77|171.69|171.82|171.69|171.77|171.69|0
1744797940000|2025-04-16 10:05:40|171.82|171.74|171.82|171.69|171.82|171.74|171.82|171.69|0
1744797950000|2025-04-16 10:05:50||171.74||171.74||171.74||171.69|100
1744797980000|2025-04-16 10:06:20|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|476
1744797990000|2025-04-16 10:06:30|171.77|171.69|171.67|171.59|171.77|171.69|171.67|171.54|53
1744798000000|2025-04-16 10:06:40|||||||||1
1744798010000|2025-04-16 10:06:50||171.54||171.59||171.59||171.54|1
1744798020000|2025-04-16 10:07:00||171.54||171.59||171.59||171.54|1
1744798030000|2025-04-16 10:07:10|171.72|171.64|171.72|171.59|171.72|171.64|171.67|171.59|10
1744798050000|2025-04-16 10:07:30||171.64||171.64||171.64||171.64|0
1744798070000|2025-04-16 10:07:50|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|25
1744798080000|2025-04-16 10:08:00|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.59|18
1744798090000|2025-04-16 10:08:10|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|3
1744798100000|2025-04-16 10:08:20|||||||||1
1744798110000|2025-04-16 10:08:30|||||||||24
1744798120000|2025-04-16 10:08:40|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|5
1744798140000|2025-04-16 10:09:00|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|0
1744798150000|2025-04-16 10:09:10|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|13
1744798160000|2025-04-16 10:09:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|2
1744798170000|2025-04-16 10:09:30|171.72||171.67||171.72||171.67||5
1744798190000|2025-04-16 10:09:50|171.62|171.54|171.62|171.54|171.62|171.59|171.62|171.54|35
1744798200000|2025-04-16 10:10:00|171.67|171.49|171.67|171.59|171.67|171.59|171.62|171.49|2
1744798210000|2025-04-16 10:10:10|||||||||1
1744798220000|2025-04-16 10:10:20|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|57
1744798230000|2025-04-16 10:10:30|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|13
1744798250000|2025-04-16 10:10:50|171.62|171.54|171.67|171.54|171.67|171.54|171.62|171.54|1
1744798260000|2025-04-16 10:11:00|171.62|171.59|171.62|171.54|171.62|171.59|171.62|171.54|1
1744798290000|2025-04-16 10:11:30|||||||||1
1744798300000|2025-04-16 10:11:40|||||||||10
1744798310000|2025-04-16 10:11:50|171.67|171.59|171.67|171.59|171.72|171.64|171.67|171.59|115
1744798320000|2025-04-16 10:12:00|171.72|171.54|171.67|171.59|171.72|171.59|171.67|171.54|0
1744798330000|2025-04-16 10:12:10||171.54||171.59||171.59||171.54|18
1744798340000|2025-04-16 10:12:20||171.54||171.59||171.59||171.54|0
1744798350000|2025-04-16 10:12:30|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|19
1744798370000|2025-04-16 10:12:50|171.62|171.54|171.62|171.54|171.62|171.59|171.62|171.54|17
1744798380000|2025-04-16 10:13:00|171.67||171.62||171.67||171.62||5
1744798390000|2025-04-16 10:13:10|171.67|171.49|171.62|171.54|171.67|171.54|171.62|171.49|36
1744798410000|2025-04-16 10:13:30|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.59|3
1744798420000|2025-04-16 10:13:40||171.54||171.54||171.54||171.54|8
1744798430000|2025-04-16 10:13:50|171.62|171.59|171.62|171.54|171.67|171.59|171.62|171.54|6
1744798440000|2025-04-16 10:14:00|171.67|171.49|171.62|171.54|171.67|171.54|171.62|171.49|8
1744798450000|2025-04-16 10:14:10|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|2
1744798460000|2025-04-16 10:14:20|171.62||171.62||171.62||171.57||1
1744798470000|2025-04-16 10:14:30|171.57|171.54|171.62|171.54|171.62|171.54|171.57|171.54|0
1744798480000|2025-04-16 10:14:40|171.67|171.49|171.62|171.54|171.67|171.54|171.62|171.49|54
1744798490000|2025-04-16 10:14:50|171.67||171.62||171.67||171.62||12
1744798500000|2025-04-16 10:15:00|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|19
1744798510000|2025-04-16 10:15:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|25
1744798520000|2025-04-16 10:15:20|||||||||3
1744798530000|2025-04-16 10:15:30|171.67||171.67||171.67||171.62||19
1744798540000|2025-04-16 10:15:40|171.62|171.59|171.62|171.54|171.67|171.59|171.62|171.54|4
1744798560000|2025-04-16 10:16:00||171.49||171.49||171.54||171.49|12
1744798580000|2025-04-16 10:16:20|171.67|171.54|171.62|171.54|171.67|171.59|171.62|171.54|24
1744798590000|2025-04-16 10:16:30|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|21
1744798600000|2025-04-16 10:16:40|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.54|3
1744798610000|2025-04-16 10:16:50|171.57|171.49|171.62|171.49|171.62|171.54|171.57|171.49|0
1744798620000|2025-04-16 10:17:00|171.57|171.54|171.57|171.49|171.62|171.54|171.57|171.49|0
1744798630000|2025-04-16 10:17:10|171.62||171.57||171.62||171.57||22
1744798640000|2025-04-16 10:17:20|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|204
1744798650000|2025-04-16 10:17:30|||||||||5
1744798660000|2025-04-16 10:17:40|||||||||1
1744798670000|2025-04-16 10:17:50|||||||||1
1744798680000|2025-04-16 10:18:00|||||||||1
1744798690000|2025-04-16 10:18:10|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|59
1744798700000|2025-04-16 10:18:20|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.34|208
1744798710000|2025-04-16 10:18:30|171.42|171.34|171.72|171.64|171.97|171.84|171.42|171.34|1608
1744798720000|2025-04-16 10:18:40|171.77|171.69|171.87|171.79|171.92|171.79|171.72|171.64|25
1744798730000|2025-04-16 10:18:50|171.92|171.84|171.87|171.79|171.97|171.84|171.87|171.74|52
1744798740000|2025-04-16 10:19:00|171.82|171.74|171.77|171.69|171.87|171.74|171.77|171.64|35
1744798750000|2025-04-16 10:19:10|171.82|171.64|171.92|171.84|171.97|171.84|171.77|171.64|0
1744798760000|2025-04-16 10:19:20|171.97||171.92||171.97||171.92||19
1744798770000|2025-04-16 10:19:30|171.97|171.89|172.02|171.94|172.02|171.94|171.97|171.84|15
1744798780000|2025-04-16 10:19:40|171.97|171.89|171.97|171.89|172.02|171.89|171.97|171.84|2
1744798790000|2025-04-16 10:19:50|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|73
1744798800000|2025-04-16 10:20:00|171.82|171.74|171.82|171.69|171.82|171.79|171.77|171.69|33
1744798810000|2025-04-16 10:20:10|171.77|171.74|171.82|171.74|171.82|171.74|171.77|171.74|0
1744798820000|2025-04-16 10:20:20|171.77|171.69|171.87|171.79|171.87|171.79|171.77|171.69|13
1744798830000|2025-04-16 10:20:30|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|21
1744798840000|2025-04-16 10:20:40|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|0
1744798850000|2025-04-16 10:20:50|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|3
1744798870000|2025-04-16 10:21:10|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|1
1744798900000|2025-04-16 10:21:40|||||||||9
1744798910000|2025-04-16 10:21:50|171.87|171.79|171.87|171.79|171.87|171.79|171.82|171.74|33
1744798920000|2025-04-16 10:22:00|171.82|171.74|171.77|171.69|171.82|171.74|171.72|171.64|213
1744798930000|2025-04-16 10:22:10|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|0
1744798940000|2025-04-16 10:22:20|171.77|171.69|171.77|171.69|171.77|171.74|171.77|171.69|13
1744798950000|2025-04-16 10:22:30|171.82||171.77||171.82||171.77||0
1744798960000|2025-04-16 10:22:40|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|2
1744798970000|2025-04-16 10:22:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|2
1744798990000|2025-04-16 10:23:10|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|1
1744799000000|2025-04-16 10:23:20|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|2
1744799010000|2025-04-16 10:23:30|171.77|171.69|171.77|171.69|171.77|171.74|171.77|171.69|7
1744799020000|2025-04-16 10:23:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|2
1744799030000|2025-04-16 10:23:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|28
1744799040000|2025-04-16 10:24:00|171.82||171.77||171.82||171.77||0
1744799050000|2025-04-16 10:24:10|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|92
1744799060000|2025-04-16 10:24:20|171.82||171.77||171.82||171.77||93
1744799070000|2025-04-16 10:24:30|171.72|171.64|171.72|171.64|171.77|171.69|171.72|171.64|51
1744799080000|2025-04-16 10:24:40|171.77|171.59|171.72|171.64|171.77|171.64|171.72|171.59|36
1744799090000|2025-04-16 10:24:50|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|11
1744799100000|2025-04-16 10:25:00||171.59||171.59||171.64||171.59|1
1744799110000|2025-04-16 10:25:10||171.64||171.59||171.64||171.59|0
1744799120000|2025-04-16 10:25:20||171.64||171.64||171.64||171.59|0
1744799130000|2025-04-16 10:25:30|||||||||1
1744799150000|2025-04-16 10:25:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|6
1744799160000|2025-04-16 10:26:00|171.82||171.82||171.82||171.77||4
1744799170000|2025-04-16 10:26:10||171.74||171.74||171.74||171.74|0
1744799180000|2025-04-16 10:26:20||171.69||171.69||171.69||171.69|55
1744799200000|2025-04-16 10:26:40||171.74||171.74||171.74||171.74|2
1744799220000|2025-04-16 10:27:00|||||||||1
1744799230000|2025-04-16 10:27:10|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|13
1744799270000|2025-04-16 10:27:50|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|15
1744799280000|2025-04-16 10:28:00|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.64|3
1744799290000|2025-04-16 10:28:10|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|2
1744799310000|2025-04-16 10:28:30||171.69||171.74||171.74||171.69|2
1744799340000|2025-04-16 10:29:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|27
1744799360000|2025-04-16 10:29:20|171.82|171.64|171.77|171.64|171.82|171.64|171.77|171.64|30
1744799370000|2025-04-16 10:29:30||171.69||171.64||171.69||171.64|12
1744799380000|2025-04-16 10:29:40||171.69||171.69||171.69||171.69|0
1744799390000|2025-04-16 10:29:50|||||||||1
1744799410000|2025-04-16 10:30:10|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|7
1744799430000|2025-04-16 10:30:30||171.59||171.64||171.64||171.59|1
1744799460000|2025-04-16 10:31:00||171.59||171.64||171.64||171.59|0
1744799480000|2025-04-16 10:31:20|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|7
1744799490000|2025-04-16 10:31:30|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|7
1744799510000|2025-04-16 10:31:50|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|14
1744799520000|2025-04-16 10:32:00|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.64|117
1744799530000|2025-04-16 10:32:10||171.64||171.69||171.69||171.64|0
1744799540000|2025-04-16 10:32:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|0
1744799570000|2025-04-16 10:32:50|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.69|55
1744799580000|2025-04-16 10:33:00|171.77|171.74|171.77|171.69|171.77|171.74|171.77|171.69|2
1744799590000|2025-04-16 10:33:10|171.82|171.64|171.82|171.69|171.82|171.69|171.82|171.64|0
1744799600000|2025-04-16 10:33:20|171.77||171.77||171.77||171.77||0
1744799630000|2025-04-16 10:33:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|13
1744799640000|2025-04-16 10:34:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|11
1744799650000|2025-04-16 10:34:10|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.69|0
1744799670000|2025-04-16 10:34:30|171.87||171.87||171.87||171.87||17
1744799680000|2025-04-16 10:34:40|171.82|171.79|171.82|171.74|171.82|171.79|171.82|171.74|2
1744799690000|2025-04-16 10:34:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|0
1744799700000|2025-04-16 10:35:00|171.82|171.74|171.82|171.74|171.87|171.74|171.82|171.74|526
1744799710000|2025-04-16 10:35:10|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|83
1744799720000|2025-04-16 10:35:20|171.77|171.69|171.77|171.69|171.82|171.69|171.77|171.69|34
1744799730000|2025-04-16 10:35:30|171.82||171.77||171.82||171.77||0
1744799740000|2025-04-16 10:35:40|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.74|6
1744799760000|2025-04-16 10:36:00|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.64|11
1744799770000|2025-04-16 10:36:10||171.64||171.69||171.69||171.64|0
1744799780000|2025-04-16 10:36:20||171.64||171.64||171.64||171.64|10
1744799790000|2025-04-16 10:36:30|171.72|171.69|171.72|171.64|171.72|171.69|171.72|171.64|0
1744799800000|2025-04-16 10:36:40|171.77||171.77||171.77||171.77||1
1744799810000|2025-04-16 10:36:50||171.69||171.64||171.69||171.64|0
1744799820000|2025-04-16 10:37:00|171.72||171.72||171.77||171.72||0
1744799830000|2025-04-16 10:37:10|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.69|6
1744799840000|2025-04-16 10:37:20|171.77|171.74|171.77|171.69|171.77|171.74|171.77|171.69|2
1744799850000|2025-04-16 10:37:30|171.82||171.82||171.82||171.82||0
1744799860000|2025-04-16 10:37:40|171.77||171.82||171.82||171.77||1
1744799880000|2025-04-16 10:38:00|171.77||171.77||171.77||171.77||0
1744799890000|2025-04-16 10:38:10|171.82||171.82||171.82||171.82||0
1744799900000|2025-04-16 10:38:20|171.77|171.64|171.72|171.59|171.77|171.64|171.72|171.59|14
1744799910000|2025-04-16 10:38:30|171.67|171.54|171.67|171.54|171.67|171.54|171.67|171.54|102
1744799930000|2025-04-16 10:38:50|||||||||1000
1744799950000|2025-04-16 10:39:10||171.59||171.59||171.59||171.59|0
1744799960000|2025-04-16 10:39:20||171.54||171.59||171.59||171.54|0
1744799970000|2025-04-16 10:39:30|||||||||1
1744799980000|2025-04-16 10:39:40|||||||||9
1744800000000|2025-04-16 10:40:00|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|12
1744800010000|2025-04-16 10:40:10|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|4
1744800020000|2025-04-16 10:40:20|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|9
1744800030000|2025-04-16 10:40:30||171.54||171.59||171.59||171.54|0
1744800040000|2025-04-16 10:40:40|171.57|171.49|171.62|171.49|171.62|171.49|171.57|171.49|93
1744800060000|2025-04-16 10:41:00||171.54||171.54||171.54||171.49|0
1744800070000|2025-04-16 10:41:10|171.57|171.49|171.62|171.54|171.67|171.54|171.57|171.49|236
1744800080000|2025-04-16 10:41:20||171.49||171.54||171.54||171.49|0
1744800090000|2025-04-16 10:41:30|171.67|171.49|171.57|171.49|171.67|171.49|171.57|171.49|14
1744800100000|2025-04-16 10:41:40|||||||||17
1744800110000|2025-04-16 10:41:50|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|112
1744800120000|2025-04-16 10:42:00|171.57||171.52||171.57||171.52||0
1744800130000|2025-04-16 10:42:10||171.39||171.39||171.44||171.39|1
1744800140000|2025-04-16 10:42:20|171.47|171.44|171.52|171.44|171.52|171.44|171.47|171.39|1
1744800150000|2025-04-16 10:42:30|171.57|171.49|171.57|171.44|171.57|171.49|171.57|171.44|2
1744800160000|2025-04-16 10:42:40|171.52|171.49|171.57|171.44|171.57|171.49|171.52|171.44|0
1744800170000|2025-04-16 10:42:50|171.52||171.52||171.52||171.52||0
1744800180000|2025-04-16 10:43:00|171.57||171.57||171.57||171.57||0
1744800190000|2025-04-16 10:43:10|171.52||171.52||171.57||171.52||0
1744800200000|2025-04-16 10:43:20|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.49|0
1744800220000|2025-04-16 10:43:40|171.52|171.44|171.57|171.44|171.57|171.44|171.52|171.44|10
1744800230000|2025-04-16 10:43:50||171.49||171.49||171.49||171.49|0
1744800240000|2025-04-16 10:44:00|||||||||1
1744800250000|2025-04-16 10:44:10|171.62||171.62||171.62||171.62||6
1744800260000|2025-04-16 10:44:20|171.57|171.54|171.62|171.49|171.62|171.54|171.57|171.49|0
1744800270000|2025-04-16 10:44:30|171.57||171.62||171.62||171.57||0
1744800280000|2025-04-16 10:44:40|171.57||171.57||171.62||171.57||0
1744800290000|2025-04-16 10:44:50|171.52|171.44|171.52|171.44|171.57|171.49|171.52|171.44|19
1744800300000|2025-04-16 10:45:00|171.57|171.49|171.47|171.39|171.57|171.49|171.47|171.34|25
1744800310000|2025-04-16 10:45:10|171.42|171.34|171.47|171.34|171.47|171.34|171.42|171.34|98
1744800320000|2025-04-16 10:45:20|171.42|171.39|171.47|171.39|171.47|171.39|171.42|171.34|0
1744800340000|2025-04-16 10:45:40|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|4
1744800380000|2025-04-16 10:46:20|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|8
1744800400000|2025-04-16 10:46:40|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|5
1744800430000|2025-04-16 10:47:10|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|11
1744800440000|2025-04-16 10:47:20|171.52|171.44|171.52|171.39|171.52|171.44|171.47|171.39|31
1744800450000|2025-04-16 10:47:30|171.47|171.44|171.52|171.44|171.52|171.44|171.47|171.44|1
1744800460000|2025-04-16 10:47:40|171.57||171.52||171.57||171.52||0
1744800470000|2025-04-16 10:47:50|171.57||171.57||171.57||171.52||0
1744800480000|2025-04-16 10:48:00||171.49||171.44||171.49||171.44|17
1744800490000|2025-04-16 10:48:10||171.49||171.44||171.49||171.44|0
1744800500000|2025-04-16 10:48:20|171.52|171.49|171.62|171.54|171.62|171.54|171.52|171.39|128
1744800530000|2025-04-16 10:48:50|171.67|171.59|171.67|171.54|171.67|171.59|171.67|171.54|3
1744800540000|2025-04-16 10:49:00|171.72|171.59|171.67|171.59|171.72|171.64|171.67|171.59|5
1744800550000|2025-04-16 10:49:10|171.72|171.54|171.62|171.54|171.72|171.54|171.62|171.54|0
1744800560000|2025-04-16 10:49:20|171.67||171.62||171.67||171.62||0
1744800570000|2025-04-16 10:49:30||171.49||171.49||171.54||171.49|0
1744800590000|2025-04-16 10:49:50|171.57||171.62||171.62||171.57||1
1744800600000|2025-04-16 10:50:00|171.67|171.54|171.62|171.54|171.67|171.59|171.62|171.54|7
1744800610000|2025-04-16 10:50:10|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|1
1744800620000|2025-04-16 10:50:20|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.64|5
1744800660000|2025-04-16 10:51:00|171.67|171.59|171.67|171.54|171.67|171.59|171.62|171.54|57
1744800670000|2025-04-16 10:51:10||171.59||171.59||171.59||171.59|0
1744800690000|2025-04-16 10:51:30|||||||||1
1744800700000|2025-04-16 10:51:40||171.54||171.59||171.59||171.54|103
1744800740000|2025-04-16 10:52:20|171.72||171.67||171.72||171.67||16
1744800750000|2025-04-16 10:52:30|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|1
1744800780000|2025-04-16 10:53:00||171.59||171.59||171.59||171.59|14
1744800790000|2025-04-16 10:53:10||171.64||171.64||171.64||171.59|0
1744800800000|2025-04-16 10:53:20||171.59||171.64||171.64||171.59|0
1744800810000|2025-04-16 10:53:30|171.77||171.77||171.77||171.77||2
1744800820000|2025-04-16 10:53:40||171.69||171.69||171.69||171.69|0
1744800840000|2025-04-16 10:54:00|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|6
1744800850000|2025-04-16 10:54:10||171.64||171.64||171.69||171.64|0
1744800860000|2025-04-16 10:54:20|171.72|171.69|171.72|171.64|171.72|171.69|171.72|171.64|3
1744800870000|2025-04-16 10:54:30||171.59||171.64||171.64||171.59|19
1744800880000|2025-04-16 10:54:40|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.64|6
1744800890000|2025-04-16 10:54:50|171.77||171.77||171.77||171.77||0
1744800900000|2025-04-16 10:55:00|171.72|171.64|171.72|171.64|171.82|171.69|171.72|171.64|119
1744800910000|2025-04-16 10:55:10|171.67|171.59|171.67|171.59|171.72|171.64|171.67|171.59|16
1744800980000|2025-04-16 10:56:20|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|16
1744800990000|2025-04-16 10:56:30|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|6
1744801000000|2025-04-16 10:56:40|171.67|171.49|171.62|171.49|171.67|171.49|171.62|171.49|26
1744801010000|2025-04-16 10:56:50||171.54||171.54||171.54||171.49|0
1744801020000|2025-04-16 10:57:00|171.67||171.67||171.67||171.62||2
1744801030000|2025-04-16 10:57:10|171.62||171.62||171.67||171.62||0
1744801040000|2025-04-16 10:57:20|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|0
1744801050000|2025-04-16 10:57:30||171.49||171.54||171.54||171.49|8
1744801060000|2025-04-16 10:57:40|||||||||1
1744801070000|2025-04-16 10:57:50|171.57|171.49|171.62|171.49|171.62|171.49|171.57|171.49|3
1744801080000|2025-04-16 10:58:00|171.57|171.54|171.57|171.49|171.62|171.54|171.57|171.49|1
1744801090000|2025-04-16 10:58:10|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.54|9
1744801100000|2025-04-16 10:58:20|171.57|171.49|171.67|171.59|171.67|171.59|171.57|171.49|239
1744801110000|2025-04-16 10:58:30|||||||||351
1744801120000|2025-04-16 10:58:40|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|16
1744801130000|2025-04-16 10:58:50|171.72|171.54|171.67|171.59|171.72|171.64|171.67|171.54|15
1744801140000|2025-04-16 10:59:00||171.54||171.54||171.59||171.54|8
1744801150000|2025-04-16 10:59:10||171.59||171.59||171.59||171.59|0
1744801170000|2025-04-16 10:59:30|171.62|171.54|171.67|171.54|171.67|171.54|171.62|171.54|1
1744801180000|2025-04-16 10:59:40|171.62|171.59|171.67|171.59|171.67|171.59|171.62|171.59|9
1744801200000|2025-04-16 11:00:00|171.72|171.64|171.72|171.59|171.77|171.69|171.67|171.59|16
1744801210000|2025-04-16 11:00:10|171.77|171.64|171.72|171.64|171.77|171.64|171.72|171.59|0
1744801220000|2025-04-16 11:00:20|171.77|171.59|171.72|171.59|171.77|171.64|171.72|171.59|16
1744801230000|2025-04-16 11:00:30|171.67|171.64|171.67|171.54|171.72|171.64|171.62|171.54|0
1744801240000|2025-04-16 11:00:40|171.62||171.62||171.67||171.62||1
1744801250000|2025-04-16 11:00:50|||||||||6
1744801280000|2025-04-16 11:01:20|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|16
1744801290000|2025-04-16 11:01:30||171.49||171.49||171.49||171.49|83
1744801300000|2025-04-16 11:01:40|171.57|171.54|171.62|171.54|171.62|171.54|171.57|171.54|0
1744801310000|2025-04-16 11:01:50|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.49|0
1744801320000|2025-04-16 11:02:00|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.54|0
1744801330000|2025-04-16 11:02:10|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|20
1744801340000|2025-04-16 11:02:20|171.72||171.67||171.72||171.67||6
1744801360000|2025-04-16 11:02:40|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|4
1744801380000|2025-04-16 11:03:00|171.72|171.54|171.67|171.59|171.72|171.59|171.67|171.54|8
1744801390000|2025-04-16 11:03:10|171.62|171.54|171.67|171.54|171.67|171.59|171.62|171.54|10
1744801400000|2025-04-16 11:03:20||171.59||171.54||171.59||171.54|3
1744801410000|2025-04-16 11:03:30|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|0
1744801420000|2025-04-16 11:03:40||171.54||171.54||171.54||171.54|1
1744801430000|2025-04-16 11:03:50|||||||||19
1744801440000|2025-04-16 11:04:00|||||||||6
1744801450000|2025-04-16 11:04:10|171.67||171.67||171.67||171.67||4
1744801460000|2025-04-16 11:04:20|171.62|171.59|171.67|171.59|171.67|171.59|171.62|171.54|60
1744801470000|2025-04-16 11:04:30|171.72||171.67||171.72||171.67||11
1744801480000|2025-04-16 11:04:40|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.64|34
1744801490000|2025-04-16 11:04:50|171.67|171.59|171.67|171.54|171.67|171.59|171.62|171.49|153
1744801500000|2025-04-16 11:05:00|171.62|171.59|171.67|171.54|171.67|171.59|171.62|171.49|4
1744801510000|2025-04-16 11:05:10|171.62|171.49|171.67|171.54|171.67|171.59|171.62|171.49|1
1744801520000|2025-04-16 11:05:20|171.62|171.59|171.67|171.59|171.67|171.59|171.62|171.54|2
1744801530000|2025-04-16 11:05:30|171.72||171.72||171.72||171.72||2
1744801540000|2025-04-16 11:05:40|171.67||171.72||171.72||171.67||0
1744801550000|2025-04-16 11:05:50|171.67|171.64|171.72|171.64|171.72|171.64|171.67|171.64|1
1744801560000|2025-04-16 11:06:00|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.69|13
1744801570000|2025-04-16 11:06:10|171.77|171.74|171.77|171.69|171.82|171.74|171.77|171.69|13
1744801590000|2025-04-16 11:06:30|171.82||171.82||171.82||171.82||0
1744801600000|2025-04-16 11:06:40|171.77||171.77||171.77||171.77||0
1744801620000|2025-04-16 11:07:00|171.82||171.77||171.82||171.77||0
1744801650000|2025-04-16 11:07:30|171.82||171.77||171.82||171.77||0
1744801660000|2025-04-16 11:07:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|4
1744801670000|2025-04-16 11:07:50|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|419
1744801690000|2025-04-16 11:08:10|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|94
1744801700000|2025-04-16 11:08:20|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|20
1744801710000|2025-04-16 11:08:30|171.82||171.77||171.82||171.77||12
1744801740000|2025-04-16 11:09:00|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|38
1744801750000|2025-04-16 11:09:10|171.77|171.69|171.77|171.64|171.77|171.69|171.77|171.64|4
1744801760000|2025-04-16 11:09:20|171.72||171.72||171.77||171.72||1
1744801770000|2025-04-16 11:09:30|171.77||171.72||171.77||171.72||1
1744801780000|2025-04-16 11:09:40|171.77||171.77||171.77||171.72||2
1744801790000|2025-04-16 11:09:50|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.69|2
1744801800000|2025-04-16 11:10:00|171.82||171.77||171.82||171.77||0
1744801840000|2025-04-16 11:10:40|171.72|171.64|171.72|171.64|171.77|171.64|171.72|171.64|28
1744801850000|2025-04-16 11:10:50|171.77||171.77||171.77||171.72||2
1744801860000|2025-04-16 11:11:00||171.69||171.64||171.69||171.64|7
1744801870000|2025-04-16 11:11:10|171.72|171.59|171.72|171.64|171.72|171.64|171.67|171.59|5
1744801880000|2025-04-16 11:11:20|||||||||9800
1744801890000|2025-04-16 11:11:30||171.59||171.64||171.64||171.59|2
1744801910000|2025-04-16 11:11:50||171.59||171.64||171.64||171.59|0
1744801920000|2025-04-16 11:12:00|171.67|171.59|171.72|171.59|171.72|171.59|171.67|171.59|106
1744801930000|2025-04-16 11:12:10|171.67|171.54|171.62|171.54|171.67|171.54|171.62|171.54|2
1744801940000|2025-04-16 11:12:20|171.67||171.62||171.67||171.62||10
1744801950000|2025-04-16 11:12:30|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|24
1744801970000|2025-04-16 11:12:50|||||||||1
1744802010000|2025-04-16 11:13:30|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|30
1744802040000|2025-04-16 11:14:00|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|87
1744802050000|2025-04-16 11:14:10|171.47|171.44|171.52|171.39|171.52|171.44|171.47|171.39|12
1744802060000|2025-04-16 11:14:20||171.44||171.44||171.44||171.44|1
1744802070000|2025-04-16 11:14:30|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|4
1744802090000|2025-04-16 11:14:50|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|1
1744802100000|2025-04-16 11:15:00||171.49||171.49||171.49||171.49|31
1744802110000|2025-04-16 11:15:10|171.57||171.62||171.62||171.57||3
1744802120000|2025-04-16 11:15:20||171.54||171.54||171.54||171.49|0
1744802140000|2025-04-16 11:15:40|171.67||171.62||171.67||171.62||210
1744802150000|2025-04-16 11:15:50|171.67|171.59|171.67|171.54|171.67|171.59|171.67|171.54|1
1744802160000|2025-04-16 11:16:00||171.59||171.59||171.59||171.59|0
1744802170000|2025-04-16 11:16:10||171.54||171.54||171.54||171.54|103
1744802180000|2025-04-16 11:16:20|171.72|171.59|171.67|171.59|171.72|171.59|171.67|171.59|21
1744802220000|2025-04-16 11:17:00||171.54||171.54||171.54||171.54|2
1744802230000|2025-04-16 11:17:10|171.62||171.62||171.62||171.62||0
1744802260000|2025-04-16 11:17:40|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|4
1744802280000|2025-04-16 11:18:00|||||||||1
1744802290000|2025-04-16 11:18:10|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|8
1744802300000|2025-04-16 11:18:20|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|88
1744802320000|2025-04-16 11:18:40|||||||||1
1744802330000|2025-04-16 11:18:50|171.62||171.62||171.62||171.62||2
1744802340000|2025-04-16 11:19:00|171.67|171.54|171.62|171.54|171.67|171.54|171.62|171.54|0
1744802350000|2025-04-16 11:19:10|171.67||171.67||171.67||171.62||0
1744802360000|2025-04-16 11:19:20|171.62||171.62||171.62||171.62||0
1744802380000|2025-04-16 11:19:40|171.67||171.62||171.67||171.62||0
1744802390000|2025-04-16 11:19:50|171.67|171.59|171.67|171.54|171.67|171.59|171.67|171.54|15
1744802400000|2025-04-16 11:20:00||171.59||171.54||171.59||171.54|0
1744802410000|2025-04-16 11:20:10||171.59||171.59||171.59||171.54|0
1744802430000|2025-04-16 11:20:30|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|85
1744802440000|2025-04-16 11:20:40|171.62||171.57||171.62||171.57||82
1744802490000|2025-04-16 11:21:30|||||||||1
1744802510000|2025-04-16 11:21:50|171.62||171.62||171.62||171.62||8
1744802530000|2025-04-16 11:22:10|171.57||171.57||171.62||171.57||0
1744802540000|2025-04-16 11:22:20|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|2
1744802550000|2025-04-16 11:22:30|171.67|171.49|171.57|171.49|171.67|171.49|171.57|171.49|81
1744802610000|2025-04-16 11:23:30|||||||||39
1744802630000|2025-04-16 11:23:50|||||||||79
1744802640000|2025-04-16 11:24:00|||||||||30
1744802650000|2025-04-16 11:24:10|171.62||171.62||171.62||171.62||13
1744802660000|2025-04-16 11:24:20|171.57|171.54|171.62|171.49|171.62|171.54|171.57|171.49|143
1744802670000|2025-04-16 11:24:30||171.54||171.49||171.54||171.49|6
1744802680000|2025-04-16 11:24:40|171.57|171.54|171.57|171.49|171.57|171.54|171.57|171.49|86
1744802710000|2025-04-16 11:25:10|||||||||1
1744802750000|2025-04-16 11:25:50|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|9
1744802760000|2025-04-16 11:26:00|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|3
1744802770000|2025-04-16 11:26:10|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|4
1744802780000|2025-04-16 11:26:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|0
1744802810000|2025-04-16 11:26:50|171.67|171.59|171.67|171.59|171.72|171.59|171.67|171.59|83
1744802820000|2025-04-16 11:27:00|171.72||171.72||171.72||171.67||9
1744802830000|2025-04-16 11:27:10|171.67||171.72||171.72||171.67||1
1744802840000|2025-04-16 11:27:20||171.64||171.59||171.64||171.59|0
1744802850000|2025-04-16 11:27:30|171.67||171.72||171.72||171.67||1
1744802860000|2025-04-16 11:27:40|171.77|171.64|171.77|171.64|171.77|171.69|171.77|171.64|3
1744802870000|2025-04-16 11:27:50|171.72||171.72||171.77||171.72||1
1744802880000|2025-04-16 11:28:00|171.77||171.72||171.77||171.72||0
1744802890000|2025-04-16 11:28:10|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|9
1744802910000|2025-04-16 11:28:30|||||||||12
1744802920000|2025-04-16 11:28:40|171.82|171.74|171.82|171.69|171.82|171.74|171.82|171.69|7
1744802930000|2025-04-16 11:28:50|171.77||171.82||171.82||171.77||0
1744802940000|2025-04-16 11:29:00|171.77||171.82||171.82||171.77||80
1744802950000|2025-04-16 11:29:10|171.77||171.82||171.82||171.77||0
1744802960000|2025-04-16 11:29:20|171.77||171.77||171.82||171.77||0
1744803000000|2025-04-16 11:30:00|||||||||6
1744803040000|2025-04-16 11:30:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.69|37
1744803050000|2025-04-16 11:30:50|||||||||1
1744803060000|2025-04-16 11:31:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|80
1744803080000|2025-04-16 11:31:20|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|178
1744803090000|2025-04-16 11:31:30||171.69||171.64||171.69||171.64|2
1744803100000|2025-04-16 11:31:40|171.72||171.72||171.77||171.72||1
1744803110000|2025-04-16 11:31:50|171.77||171.72||171.77||171.72||0
1744803120000|2025-04-16 11:32:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|6
1744803130000|2025-04-16 11:32:10|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|2
1744803140000|2025-04-16 11:32:20|171.82||171.82||171.82||171.77||0
1744803150000|2025-04-16 11:32:30|171.77||171.77||171.77||171.77||0
1744803160000|2025-04-16 11:32:40||171.64||171.64||171.69||171.64|2
1744803170000|2025-04-16 11:32:50|171.72||171.77||171.77||171.72||8
1744803180000|2025-04-16 11:33:00||171.69||171.64||171.69||171.64|1
1744803190000|2025-04-16 11:33:10|171.72||171.72||171.72||171.72||80
1744803210000|2025-04-16 11:33:30|171.77||171.72||171.77||171.72||2
1744803220000|2025-04-16 11:33:40|171.77||171.72||171.77||171.72||0
1744803230000|2025-04-16 11:33:50|171.77|171.69|171.77|171.64|171.77|171.69|171.72|171.64|9
1744803240000|2025-04-16 11:34:00||171.69||171.69||171.69||171.64|0
1744803250000|2025-04-16 11:34:10|||||||||12
1744803260000|2025-04-16 11:34:20|171.82||171.77||171.82||171.77||1
1744803290000|2025-04-16 11:34:50|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.69|5888
1744803300000|2025-04-16 11:35:00|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.69|3
1744803310000|2025-04-16 11:35:10|171.77|171.74|171.82|171.69|171.82|171.74|171.77|171.69|14
1744803320000|2025-04-16 11:35:20|171.77||171.77||171.77||171.77||80
1744803330000|2025-04-16 11:35:30|||||||||44
1744803350000|2025-04-16 11:35:50|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|11
1744803360000|2025-04-16 11:36:00|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|48
1744803370000|2025-04-16 11:36:10|171.62|171.54|171.62|171.54|171.67|171.54|171.62|171.54|21
1744803390000|2025-04-16 11:36:30|||||||||1
1744803400000|2025-04-16 11:36:40|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|7
1744803410000|2025-04-16 11:36:50|171.72|171.64|171.72|171.59|171.72|171.64|171.67|171.59|4
1744803420000|2025-04-16 11:37:00|171.67|171.64|171.72|171.64|171.72|171.64|171.67|171.64|10
1744803440000|2025-04-16 11:37:20|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|5003
1744803450000|2025-04-16 11:37:30|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|80
1744803460000|2025-04-16 11:37:40|171.77||171.72||171.77||171.72||0
1744803490000|2025-04-16 11:38:10|171.67|171.59|171.67|171.59|171.72|171.64|171.67|171.54|50
1744803520000|2025-04-16 11:38:40|171.72||171.72||171.72||171.72||3
1744803530000|2025-04-16 11:38:50|171.67|171.54|171.62|171.54|171.67|171.54|171.62|171.54|26
1744803540000|2025-04-16 11:39:00|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|1
1744803550000|2025-04-16 11:39:10|171.72||171.67||171.72||171.67||0
1744803570000|2025-04-16 11:39:30|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|88
1744803580000|2025-04-16 11:39:40|171.72||171.67||171.72||171.67||2
1744803590000|2025-04-16 11:39:50|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|2
1744803610000|2025-04-16 11:40:10|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|1
1744803640000|2025-04-16 11:40:40||171.59||171.59||171.59||171.59|1
1744803650000|2025-04-16 11:40:50|||||||||1
1744803660000|2025-04-16 11:41:00||171.64||171.64||171.64||171.64|0
1744803670000|2025-04-16 11:41:10|171.67|171.59|171.67|171.59|171.72|171.59|171.67|171.59|120
1744803680000|2025-04-16 11:41:20|171.72||171.67||171.72||171.67||0
1744803690000|2025-04-16 11:41:30|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.64|1
1744803700000|2025-04-16 11:41:40||171.59||171.59||171.59||171.59|82
1744803710000|2025-04-16 11:41:50|171.67||171.72||171.72||171.67||10
1744803720000|2025-04-16 11:42:00|171.67||171.67||171.72||171.67||1
1744803740000|2025-04-16 11:42:20|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|8
1744803750000|2025-04-16 11:42:30||171.54||171.59||171.59||171.54|21
1744803760000|2025-04-16 11:42:40|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|15
1744803770000|2025-04-16 11:42:50|171.67|171.59|171.67|171.54|171.67|171.59|171.67|171.54|7
1744803780000|2025-04-16 11:43:00||171.59||171.59||171.59||171.54|1
1744803790000|2025-04-16 11:43:10|171.72|171.64|171.72|171.59|171.72|171.64|171.67|171.59|12
1744803800000|2025-04-16 11:43:20||171.64||171.59||171.64||171.59|0
1744803810000|2025-04-16 11:43:30||171.64||171.59||171.64||171.59|0
1744803820000|2025-04-16 11:43:40|171.67||171.72||171.72||171.67||0
1744803830000|2025-04-16 11:43:50|171.67||171.67||171.72||171.67||81
1744803850000|2025-04-16 11:44:10|171.62|171.54|171.67|171.59|171.72|171.64|171.62|171.54|49
1744803860000|2025-04-16 11:44:20|171.72||171.72||171.72||171.67||2
1744803870000|2025-04-16 11:44:30|171.67||171.67||171.72||171.67||0
1744803890000|2025-04-16 11:44:50|171.62|171.54|171.67|171.54|171.67|171.54|171.62|171.54|44
1744803900000|2025-04-16 11:45:00||171.59||171.59||171.59||171.54|0
1744803910000|2025-04-16 11:45:10|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|25
1744803930000|2025-04-16 11:45:30|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|6
1744803950000|2025-04-16 11:45:50|171.72||171.67||171.72||171.67||0
1744803960000|2025-04-16 11:46:00|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|80
1744803990000|2025-04-16 11:46:30|||||||||5
1744804010000|2025-04-16 11:46:50|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|0
1744804040000|2025-04-16 11:47:20|171.72||171.72||171.72||171.67||2
1744804050000|2025-04-16 11:47:30||171.64||171.64||171.64||171.64|1
1744804060000|2025-04-16 11:47:40|171.67|171.59|171.67|171.54|171.72|171.59|171.67|171.54|13
1744804070000|2025-04-16 11:47:50||171.59||171.54||171.59||171.54|0
1744804080000|2025-04-16 11:48:00|171.62|171.59|171.72|171.59|171.72|171.59|171.62|171.59|6
1744804090000|2025-04-16 11:48:10|171.67|171.54|171.67|171.59|171.67|171.59|171.62|171.54|107
1744804100000|2025-04-16 11:48:20||171.54||171.59||171.59||171.54|1
1744804120000|2025-04-16 11:48:40|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|3
1744804130000|2025-04-16 11:48:50|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|1
1744804150000|2025-04-16 11:49:10|171.67||171.67||171.67||171.62||4
1744804160000|2025-04-16 11:49:20|171.62||171.67||171.67||171.62||1
1744804170000|2025-04-16 11:49:30||171.59||171.54||171.59||171.54|0
1744804180000|2025-04-16 11:49:40|171.72|171.59|171.72|171.59|171.72|171.59|171.67|171.59|0
1744804190000|2025-04-16 11:49:50|171.77|171.64|171.77|171.69|171.77|171.69|171.77|171.64|1
1744804200000|2025-04-16 11:50:00|171.72|171.64|171.72|171.64|171.77|171.69|171.72|171.64|40
1744804210000|2025-04-16 11:50:10|171.77||171.72||171.77||171.72||82
1744804220000|2025-04-16 11:50:20|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|15
1744804230000|2025-04-16 11:50:30|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.64|5
1744804270000|2025-04-16 11:51:10|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|16
1744804280000|2025-04-16 11:51:20|171.77|171.69|171.77|171.69|171.82|171.69|171.77|171.69|11
1744804290000|2025-04-16 11:51:30|||||||||1
1744804300000|2025-04-16 11:51:40|||||||||3
1744804310000|2025-04-16 11:51:50|171.82|171.74|171.82|171.74|171.87|171.74|171.82|171.74|199
1744804320000|2025-04-16 11:52:00||171.69||171.74||171.74||171.69|28
1744804330000|2025-04-16 11:52:10|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.69|6
1744804340000|2025-04-16 11:52:20|171.77|171.74|171.77|171.69|171.82|171.74|171.77|171.69|133
1744804350000|2025-04-16 11:52:30|171.82||171.77||171.82||171.77||20
1744804390000|2025-04-16 11:53:10|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|13
1744804410000|2025-04-16 11:53:30||171.69||171.69||171.69||171.69|49
1744804430000|2025-04-16 11:53:50|171.77||171.77||171.82||171.77||0
1744804450000|2025-04-16 11:54:10|171.82||171.82||171.82||171.77||0
1744804460000|2025-04-16 11:54:20|171.87|171.74|171.82|171.74|171.87|171.79|171.82|171.74|210
1744804470000|2025-04-16 11:54:30||171.69||171.74||171.74||171.69|106
1744804480000|2025-04-16 11:54:40|||||||||145
1744804490000|2025-04-16 11:54:50||171.69||171.69||171.69||171.69|0
1744804500000|2025-04-16 11:55:00||171.74||171.74||171.74||171.74|0
1744804510000|2025-04-16 11:55:10|||||||||50
1744804530000|2025-04-16 11:55:30||171.69||171.74||171.74||171.69|6654
1744804540000|2025-04-16 11:55:40|||||||||1
1744804550000|2025-04-16 11:55:50|||||||||2
1744804600000|2025-04-16 11:56:40|||||||||1
1744804610000|2025-04-16 11:56:50|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|368
1744804620000|2025-04-16 11:57:00|||||||||29
1744804640000|2025-04-16 11:57:20|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|171
1744804650000|2025-04-16 11:57:30|||||||||2
1744804660000|2025-04-16 11:57:40|||||||||1
1744804670000|2025-04-16 11:57:50|||||||||51
1744804680000|2025-04-16 11:58:00|||||||||278
1744804690000|2025-04-16 11:58:10|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.79|277
1744804700000|2025-04-16 11:58:20|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|80
1744804710000|2025-04-16 11:58:30|171.87|171.79|171.87|171.79|171.92|171.79|171.87|171.79|10
1744804720000|2025-04-16 11:58:40|171.92||171.92||171.92||171.87||12
1744804730000|2025-04-16 11:58:50|171.87|171.84|171.92|171.79|171.92|171.84|171.87|171.79|6
1744804740000|2025-04-16 11:59:00|171.87|171.84|171.92|171.79|171.92|171.84|171.87|171.79|15
1744804750000|2025-04-16 11:59:10|171.87||171.87||171.92||171.87||0
1744804770000|2025-04-16 11:59:30|171.92||171.87||171.92||171.87||64
1744804780000|2025-04-16 11:59:40|171.92||171.92||171.92||171.92||18
1744804790000|2025-04-16 11:59:50|171.87|171.84|171.92|171.79|171.92|171.84|171.87|171.79|22
1744804800000|2025-04-16 12:00:00|171.87|171.84|171.97|171.84|171.97|171.89|171.87|171.84|37
1744804810000|2025-04-16 12:00:10|172.02|171.89|171.97|171.89|172.02|171.94|171.97|171.89|37
1744804820000|2025-04-16 12:00:20|172.02|171.94|172.02|171.94|172.02|171.94|171.97|171.94|5
1744804830000|2025-04-16 12:00:30|172.07|171.99|172.12|171.99|172.12|172.04|172.07|171.99|81
1744804840000|2025-04-16 12:00:40|172.07|172.04|172.12|172.04|172.12|172.04|172.07|171.99|5
1744804850000|2025-04-16 12:00:50|172.07|171.99|172.02|171.94|172.07|171.99|172.02|171.94|11
1744804860000|2025-04-16 12:01:00|172.07|171.99|171.97|171.89|172.07|171.99|171.97|171.89|178
1744804870000|2025-04-16 12:01:10|172.02|171.94|172.02|171.89|172.02|171.94|172.02|171.89|51
1744804880000|2025-04-16 12:01:20|171.97|171.84|171.92|171.84|172.02|171.84|171.87|171.79|331
1744804890000|2025-04-16 12:01:30|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|26
1744804900000|2025-04-16 12:01:40|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|16
1744804920000|2025-04-16 12:02:00|171.97|171.89|171.97|171.84|172.02|171.89|171.92|171.84|302
1744804930000|2025-04-16 12:02:10|171.92|171.89|171.92|171.84|172.02|171.94|171.92|171.84|202
1744804950000|2025-04-16 12:02:30|||||||||10
1744804960000|2025-04-16 12:02:40|171.97||171.92||171.97||171.92||189
1744804970000|2025-04-16 12:02:50|171.97|171.89|171.97|171.89|171.97|171.89|171.92|171.84|0
1744804980000|2025-04-16 12:03:00|171.92|171.84|172.02|171.89|172.02|171.94|171.92|171.84|40
1744804990000|2025-04-16 12:03:10|171.97||172.02||172.02||171.97||0
1744805000000|2025-04-16 12:03:20||171.94||171.94||171.94||171.89|21
1744805010000|2025-04-16 12:03:30|171.97|171.89|172.02|171.94|172.02|171.94|171.97|171.89|5
1744805020000|2025-04-16 12:03:40||171.89||171.94||171.94||171.89|10
1744805040000|2025-04-16 12:04:00||171.89||171.94||171.94||171.89|0
1744805050000|2025-04-16 12:04:10|171.97|171.89|172.02|171.94|172.02|171.94|171.97|171.89|31
1744805070000|2025-04-16 12:04:30|172.12|171.99|172.12|171.99|172.12|171.99|172.12|171.99|329
1744805080000|2025-04-16 12:04:40|172.07|171.94|172.02|171.94|172.07|171.94|172.02|171.94|165
1744805090000|2025-04-16 12:04:50|171.97|171.89|172.02|171.89|172.02|171.94|171.97|171.89|44
1744805100000|2025-04-16 12:05:00|171.97|171.94|171.97|171.89|172.02|171.94|171.97|171.89|0
1744805140000|2025-04-16 12:05:40|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|20
1744805150000|2025-04-16 12:05:50|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|18
1744805160000|2025-04-16 12:06:00|172.02||171.97||172.02||171.97||0
1744805200000|2025-04-16 12:06:40|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|3
1744805210000|2025-04-16 12:06:50|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|1
1744805230000|2025-04-16 12:07:10|172.02||171.97||172.02||171.97||0
1744805240000|2025-04-16 12:07:20|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|42
1744805270000|2025-04-16 12:07:50|172.07||172.02||172.07||172.02||76
1744805290000|2025-04-16 12:08:10|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|26
1744805300000|2025-04-16 12:08:20|172.02|171.94|172.02|171.89|172.02|171.94|171.97|171.89|15
1744805310000|2025-04-16 12:08:30||171.94||171.94||171.94||171.94|0
1744805320000|2025-04-16 12:08:40|172.07|171.89|172.07|171.99|172.12|171.99|172.07|171.89|158
1744805330000|2025-04-16 12:08:50|172.02|171.94|172.02|171.94|172.07|171.94|172.02|171.94|173
1744805340000|2025-04-16 12:09:00|||||||||88
1744805350000|2025-04-16 12:09:10|171.97|171.89|172.02|171.94|172.02|171.94|171.97|171.89|53
1744805360000|2025-04-16 12:09:20|172.07|171.99|172.02|171.94|172.07|171.99|172.02|171.94|139
1744805370000|2025-04-16 12:09:30|172.07|171.99|172.02|171.94|172.07|171.99|172.02|171.94|222
1744805380000|2025-04-16 12:09:40|172.07|171.99|172.17|172.04|172.17|172.09|172.07|171.99|100
1744805390000|2025-04-16 12:09:50|172.22|172.09|172.22|172.09|172.22|172.14|172.17|172.09|220
1744805400000|2025-04-16 12:10:00|172.17||172.17||172.17||172.17||45
1744805420000|2025-04-16 12:10:20|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|16
1744805430000|2025-04-16 12:10:30|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.09|88
1744805440000|2025-04-16 12:10:40|172.17|172.09|172.22|172.09|172.22|172.09|172.17|172.09|97
1744805450000|2025-04-16 12:10:50||172.14||172.14||172.14||172.14|0
1744805460000|2025-04-16 12:11:00|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|156
1744805470000|2025-04-16 12:11:10|172.17|172.09|172.22|172.09|172.22|172.14|172.17|172.09|169
1744805480000|2025-04-16 12:11:20|172.17|172.14|172.17|172.09|172.22|172.14|172.17|172.09|57
1744805490000|2025-04-16 12:11:30|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|56
1744805500000|2025-04-16 12:11:40|172.27|172.19|172.27|172.19|172.32|172.19|172.27|172.14|245
1744805510000|2025-04-16 12:11:50||172.14||172.14||172.14||172.14|36
1744805520000|2025-04-16 12:12:00|172.22|172.19|172.27|172.19|172.27|172.19|172.22|172.19|31
1744805530000|2025-04-16 12:12:10|172.22|172.14|172.22|172.14|172.22|172.19|172.22|172.14|50
1744805540000|2025-04-16 12:12:20|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|90
1744805550000|2025-04-16 12:12:30|172.27||172.22||172.27||172.22||10
1744805560000|2025-04-16 12:12:40|||||||||106
1744805570000|2025-04-16 12:12:50|172.27|172.19|172.27|172.14|172.27|172.19|172.22|172.14|36
1744805580000|2025-04-16 12:13:00|172.22||172.22||172.22||172.22||0
1744805590000|2025-04-16 12:13:10|||||||||70
1744805600000|2025-04-16 12:13:20|||||||||120
1744805610000|2025-04-16 12:13:30||172.09||172.09||172.09||172.09|65
1744805620000|2025-04-16 12:13:40|172.17|172.04|172.17|172.04|172.22|172.09|172.12|172.04|259
1744805630000|2025-04-16 12:13:50|172.12||172.12||172.12||172.12||23
1744805640000|2025-04-16 12:14:00|||||||||1
1744805650000|2025-04-16 12:14:10|||||||||21
1744805680000|2025-04-16 12:14:40|||||||||86
1744805700000|2025-04-16 12:15:00|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|1
1744805710000|2025-04-16 12:15:10|||||||||74
1744805720000|2025-04-16 12:15:20|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|93
1744805730000|2025-04-16 12:15:30|171.97|171.89|172.02|171.89|172.02|171.89|171.97|171.89|33
1744805740000|2025-04-16 12:15:40||171.94||171.89||171.94||171.89|18
1744805750000|2025-04-16 12:15:50||171.94||171.94||171.94||171.89|0
1744805760000|2025-04-16 12:16:00||171.89||171.94||171.94||171.89|0
1744805780000|2025-04-16 12:16:20||171.89||171.89||171.94||171.89|0
1744805790000|2025-04-16 12:16:30||171.94||171.94||171.94||171.89|5
1744805810000|2025-04-16 12:16:50|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.94|140
1744805820000|2025-04-16 12:17:00|172.02|171.94|171.97|171.89|172.07|171.94|171.97|171.89|61
1744805830000|2025-04-16 12:17:10|172.02|171.94|172.02|171.89|172.02|171.94|172.02|171.89|3
1744805840000|2025-04-16 12:17:20||171.94||171.94||171.94||171.94|0
1744805860000|2025-04-16 12:17:40|||||||||1
1744805890000|2025-04-16 12:18:10|172.07|171.99|172.02|171.94|172.07|171.99|172.02|171.94|112
1744805910000|2025-04-16 12:18:30|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|13
1744805920000|2025-04-16 12:18:40|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|17
1744805940000|2025-04-16 12:19:00||171.79||171.84||171.84||171.79|6
1744805960000|2025-04-16 12:19:20|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|1
1744805970000|2025-04-16 12:19:30|171.92|171.84|171.97|171.89|171.97|171.89|171.92|171.84|812
1744805980000|2025-04-16 12:19:40|||||||||17
1744805990000|2025-04-16 12:19:50|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|17
1744806000000|2025-04-16 12:20:00|171.97|171.79|171.87|171.79|171.97|171.79|171.87|171.79|23
1744806010000|2025-04-16 12:20:10|171.92|171.84|171.92|171.84|171.97|171.84|171.92|171.84|9
1744806020000|2025-04-16 12:20:20|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|1
1744806060000|2025-04-16 12:21:00|171.92|171.84|171.92|171.84|171.97|171.89|171.92|171.84|19
1744806080000|2025-04-16 12:21:20|||||||||810
1744806090000|2025-04-16 12:21:30|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|1
1744806100000|2025-04-16 12:21:40|172.02||171.97||172.02||171.97||276
1744806110000|2025-04-16 12:21:50|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.89|299
1744806120000|2025-04-16 12:22:00||171.84||171.84||171.89||171.84|21
1744806130000|2025-04-16 12:22:10||171.89||171.89||171.89||171.89|0
1744806140000|2025-04-16 12:22:20|172.02||172.02||172.02||172.02||16
1744806150000|2025-04-16 12:22:30|171.97|171.94|171.97|171.89|172.02|171.94|171.97|171.89|73
1744806180000|2025-04-16 12:23:00|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.89|188
1744806230000|2025-04-16 12:23:50|||||||||7
1744806250000|2025-04-16 12:24:10|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|88
1744806260000|2025-04-16 12:24:20|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|276
1744806270000|2025-04-16 12:24:30|171.92|171.84|171.92|171.84|171.97|171.84|171.92|171.84|37
1744806290000|2025-04-16 12:24:50|171.97||171.97||171.97||171.92||13
1744806300000|2025-04-16 12:25:00||171.89||171.89||171.89||171.84|6
1744806310000|2025-04-16 12:25:10|171.92|171.84|171.92|171.84|171.92|171.89|171.92|171.84|1
1744806330000|2025-04-16 12:25:30|171.97||171.92||171.97||171.92||1
1744806350000|2025-04-16 12:25:50|171.97||171.92||171.97||171.92||0
1744806380000|2025-04-16 12:26:20|||||||||1
1744806390000|2025-04-16 12:26:30|||||||||1
1744806400000|2025-04-16 12:26:40|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|4
1744806410000|2025-04-16 12:26:50|171.92|171.84|171.97|171.84|171.97|171.84|171.92|171.84|12
1744806420000|2025-04-16 12:27:00|171.92|171.89|171.92|171.84|171.97|171.89|171.92|171.84|13
1744806440000|2025-04-16 12:27:20|171.97||171.92||171.97||171.92||10
1744806470000|2025-04-16 12:27:50|171.97|171.89|171.97|171.84|171.97|171.89|171.97|171.84|10
1744806480000|2025-04-16 12:28:00||171.89||171.89||171.89||171.89|0
1744806510000|2025-04-16 12:28:30|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|22
1744806520000|2025-04-16 12:28:40|||||||||1
1744806530000|2025-04-16 12:28:50|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|51
1744806550000|2025-04-16 12:29:10|||||||||15
1744806560000|2025-04-16 12:29:20|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|33
1744806570000|2025-04-16 12:29:30|||||||||19
1744806580000|2025-04-16 12:29:40|171.92||171.92||171.92||171.92||6
1744806600000|2025-04-16 12:30:00|171.87||171.92||171.92||171.87||5
1744806610000|2025-04-16 12:30:10|171.97|171.84|171.97|171.84|171.97|171.84|171.92|171.84|8
1744806620000|2025-04-16 12:30:20|171.92||171.97||171.97||171.92||0
1744806630000|2025-04-16 12:30:30|171.92||171.97||171.97||171.92||0
1744806640000|2025-04-16 12:30:40|171.92||171.92||171.97||171.92||2
1744806650000|2025-04-16 12:30:50|171.97||171.97||171.97||171.97||2
1744806660000|2025-04-16 12:31:00|171.92||171.92||171.92||171.92||0
1744806670000|2025-04-16 12:31:10|171.97||171.97||171.97||171.97||3
1744806680000|2025-04-16 12:31:20|171.92||171.97||171.97||171.92||13
1744806690000|2025-04-16 12:31:30||171.89||171.84||171.89||171.84|15
1744806700000|2025-04-16 12:31:40|171.92|171.79|171.97|171.89|171.97|171.89|171.92|171.79|22
1744806710000|2025-04-16 12:31:50||171.84||171.89||171.89||171.84|17
1744806720000|2025-04-16 12:32:00|||||||||26
1744806730000|2025-04-16 12:32:10|171.92|171.84|171.87|171.79|171.92|171.84|171.82|171.74|135
1744806740000|2025-04-16 12:32:20|171.82|171.74|171.92|171.84|171.92|171.84|171.82|171.74|21
1744806760000|2025-04-16 12:32:40||171.79||171.84||171.84||171.79|14
1744806770000|2025-04-16 12:32:50|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|5
1744806780000|2025-04-16 12:33:00|171.92|171.84|171.97|171.84|171.97|171.89|171.92|171.84|21
1744806790000|2025-04-16 12:33:10||171.89||171.89||171.89||171.89|151
1744806800000|2025-04-16 12:33:20|171.92|171.84|171.97|171.84|171.97|171.84|171.92|171.84|3
1744806810000|2025-04-16 12:33:30|171.92|171.89|171.97|171.89|171.97|171.89|171.92|171.89|87
1744806820000|2025-04-16 12:33:40|172.02|171.94|171.92|171.84|172.02|171.94|171.92|171.84|28
1744806830000|2025-04-16 12:33:50|171.97||171.92||171.97||171.92||2
1744806840000|2025-04-16 12:34:00|171.97|171.89|171.97|171.89|172.02|171.89|171.97|171.89|7
1744806850000|2025-04-16 12:34:10|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|8
1744806860000|2025-04-16 12:34:20|171.97|171.89|171.92|171.84|171.97|171.94|171.92|171.84|2
1744806870000|2025-04-16 12:34:30|171.87|171.79|171.87|171.79|171.87|171.84|171.87|171.74|123
1744806880000|2025-04-16 12:34:40|||||||||139
1744806890000|2025-04-16 12:34:50||171.74||171.74||171.74||171.74|18
1744806900000|2025-04-16 12:35:00|171.82|171.79|171.82|171.74|171.87|171.79|171.82|171.74|4
1744806930000|2025-04-16 12:35:30|171.87||171.87||171.87||171.82||4
1744806940000|2025-04-16 12:35:40||171.79||171.79||171.79||171.79|0
1744806960000|2025-04-16 12:36:00|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|3
1744806970000|2025-04-16 12:36:10|171.97||171.92||171.97||171.92||22
1744806980000|2025-04-16 12:36:20|171.97||171.92||171.97||171.92||1
1744807020000|2025-04-16 12:37:00|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|29
1744807030000|2025-04-16 12:37:10|||||||||1
1744807050000|2025-04-16 12:37:30|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|4
1744807060000|2025-04-16 12:37:40|171.97||171.97||171.97||171.97||28
1744807070000|2025-04-16 12:37:50||171.89||171.89||171.89||171.89|0
1744807100000|2025-04-16 12:38:20|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|67
1744807110000|2025-04-16 12:38:30|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|2
1744807120000|2025-04-16 12:38:40|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|29
1744807130000|2025-04-16 12:38:50||171.79||171.84||171.84||171.79|8
1744807140000|2025-04-16 12:39:00|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|16
1744807160000|2025-04-16 12:39:20|171.97||171.97||171.97||171.92||10
1744807170000|2025-04-16 12:39:30|171.92|171.89|171.92|171.84|171.92|171.89|171.92|171.84|5
1744807180000|2025-04-16 12:39:40|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|24
1744807200000|2025-04-16 12:40:00|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|15
1744807230000|2025-04-16 12:40:30|||||||||1
1744807240000|2025-04-16 12:40:40|||||||||1
1744807260000|2025-04-16 12:41:00|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|15
1744807270000|2025-04-16 12:41:10|171.87|171.79|171.82|171.69|171.87|171.79|171.77|171.69|86
1744807280000|2025-04-16 12:41:20|171.77||171.77||171.82||171.77||0
1744807290000|2025-04-16 12:41:30|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|14
1744807300000|2025-04-16 12:41:40|171.77|171.69|171.82|171.69|171.82|171.69|171.77|171.69|28
1744807310000|2025-04-16 12:41:50|171.77|171.74|171.82|171.69|171.82|171.74|171.77|171.69|0
1744807320000|2025-04-16 12:42:00|171.77|171.74|171.77|171.69|171.82|171.74|171.77|171.69|1
1744807330000|2025-04-16 12:42:10|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.74|1
1744807340000|2025-04-16 12:42:20|171.77|171.69|171.77|171.69|171.82|171.69|171.77|171.69|47
1744807350000|2025-04-16 12:42:30|171.82||171.82||171.82||171.77||1
1744807360000|2025-04-16 12:42:40|171.77|171.74|171.77|171.69|171.77|171.74|171.77|171.69|12
1744807380000|2025-04-16 12:43:00|171.72|171.64|171.72|171.64|171.72|171.69|171.72|171.64|0
1744807400000|2025-04-16 12:43:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|77
1744807410000|2025-04-16 12:43:30|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|7
1744807430000|2025-04-16 12:43:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|12
1744807460000|2025-04-16 12:44:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|32
1744807470000|2025-04-16 12:44:30|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|9
1744807480000|2025-04-16 12:44:40|171.72||171.67||171.72||171.67||7
1744807490000|2025-04-16 12:44:50|171.72||171.72||171.72||171.67||0
1744807500000|2025-04-16 12:45:00|171.67|171.64|171.67|171.59|171.72|171.64|171.67|171.59|5
1744807510000|2025-04-16 12:45:10|||||||||1
1744807520000|2025-04-16 12:45:20|171.72||171.67||171.72||171.67||2
1744807530000|2025-04-16 12:45:30|171.72||171.72||171.72||171.67||12
1744807540000|2025-04-16 12:45:40|171.67|171.64|171.67|171.59|171.72|171.64|171.67|171.59|13
1744807560000|2025-04-16 12:46:00|171.62|171.54|171.62|171.54|171.67|171.59|171.62|171.54|35
1744807570000|2025-04-16 12:46:10||171.49||171.54||171.54||171.49|12
1744807580000|2025-04-16 12:46:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|8
1744807590000|2025-04-16 12:46:30|||||||||11
1744807600000|2025-04-16 12:46:40|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|18
1744807610000|2025-04-16 12:46:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|14
1744807620000|2025-04-16 12:47:00|171.72|171.64|171.72|171.59|171.72|171.64|171.72|171.59|19
1744807630000|2025-04-16 12:47:10||171.64||171.59||171.64||171.59|10
1744807640000|2025-04-16 12:47:20||171.64||171.64||171.64||171.64|0
1744807650000|2025-04-16 12:47:30|171.77|171.69|171.77|171.64|171.77|171.69|171.77|171.64|9
1744807660000|2025-04-16 12:47:40||171.69||171.69||171.69||171.69|0
1744807670000|2025-04-16 12:47:50|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|31
1744807680000|2025-04-16 12:48:00|171.72|171.69|171.72|171.64|171.72|171.69|171.72|171.64|9
1744807690000|2025-04-16 12:48:10|||||||||1
1744807710000|2025-04-16 12:48:30|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|3
1744807730000|2025-04-16 12:48:50|||||||||25
1744807740000|2025-04-16 12:49:00||171.64||171.64||171.69||171.64|2
1744807750000|2025-04-16 12:49:10|171.72||171.72||171.72||171.72||0
1744807770000|2025-04-16 12:49:30|171.77||171.72||171.77||171.72||14
1744807780000|2025-04-16 12:49:40|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|61
1744807790000|2025-04-16 12:49:50||171.59||171.59||171.64||171.59|0
1744807800000|2025-04-16 12:50:00|171.67||171.67||171.67||171.67||2
1744807810000|2025-04-16 12:50:10|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|25
1744807820000|2025-04-16 12:50:20|||||||||1
1744807850000|2025-04-16 12:50:50|||||||||1
1744807870000|2025-04-16 12:51:10|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|9
1744807880000|2025-04-16 12:51:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|2
1744807890000|2025-04-16 12:51:30|||||||||5
1744807900000|2025-04-16 12:51:40|171.72|171.64|171.72|171.64|171.72|171.64|171.67|171.59|5
1744807910000|2025-04-16 12:51:50||171.59||171.64||171.64||171.59|0
1744807920000|2025-04-16 12:52:00|171.77||171.77||171.77||171.77||20
1744807930000|2025-04-16 12:52:10|171.72|171.69|171.72|171.64|171.77|171.69|171.72|171.64|0
1744807950000|2025-04-16 12:52:30|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|19
1744807960000|2025-04-16 12:52:40|171.67|171.59|171.72|171.59|171.72|171.64|171.67|171.59|10
1744807970000|2025-04-16 12:52:50||171.64||171.64||171.64||171.59|0
1744807980000|2025-04-16 12:53:00|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|24
1744807990000|2025-04-16 12:53:10|171.67|171.59|171.72|171.59|171.72|171.59|171.67|171.59|1
1744808000000|2025-04-16 12:53:20||171.64||171.59||171.64||171.59|2
1744808010000|2025-04-16 12:53:30||171.64||171.64||171.64||171.59|0
1744808020000|2025-04-16 12:53:40|171.77||171.72||171.77||171.72||0
1744808040000|2025-04-16 12:54:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|1
1744808050000|2025-04-16 12:54:10||171.64||171.69||171.69||171.64|0
1744808060000|2025-04-16 12:54:20|171.82||171.82||171.82||171.82||5
1744808070000|2025-04-16 12:54:30||171.74||171.74||171.74||171.69|5
1744808080000|2025-04-16 12:54:40|||||||||22
1744808090000|2025-04-16 12:54:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|2
1744808120000|2025-04-16 12:55:20|171.92||171.92||171.92||171.92||7
1744808130000|2025-04-16 12:55:30|171.87||171.87||171.87||171.87||0
1744808140000|2025-04-16 12:55:40|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|1
1744808150000|2025-04-16 12:55:50|171.97||171.97||171.97||171.92||8
1744808160000|2025-04-16 12:56:00|171.92|171.79|171.87|171.79|171.92|171.79|171.87|171.79|18
1744808180000|2025-04-16 12:56:20|171.92||171.87||171.92||171.87||5
1744808210000|2025-04-16 12:56:50|171.92||171.92||171.92||171.92||2
1744808220000|2025-04-16 12:57:00||171.84||171.84||171.84||171.84|0
1744808240000|2025-04-16 12:57:20||171.79||171.84||171.84||171.79|0
1744808250000|2025-04-16 12:57:30||171.79||171.84||171.84||171.79|5
1744808270000|2025-04-16 12:57:50|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|4
1744808280000|2025-04-16 12:58:00|171.92|171.84|171.97|171.84|171.97|171.84|171.92|171.84|12
1744808290000|2025-04-16 12:58:10|171.92|171.79|171.87|171.79|171.92|171.79|171.87|171.79|4
1744808320000|2025-04-16 12:58:40|171.82|171.74|171.87|171.74|171.87|171.79|171.82|171.74|19
1744808330000|2025-04-16 12:58:50||171.79||171.74||171.79||171.74|0
1744808340000|2025-04-16 12:59:00|171.82||171.82||171.82||171.82||0
1744808350000|2025-04-16 12:59:10|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|11
1744808360000|2025-04-16 12:59:20|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|2
1744808370000|2025-04-16 12:59:30|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|7
1744808380000|2025-04-16 12:59:40|171.77|171.69|171.72|171.64|171.77|171.74|171.72|171.64|7
1744808390000|2025-04-16 12:59:50||171.59||171.64||171.64||171.59|3
1744808400000|2025-04-16 13:00:00|171.67|171.59|171.67|171.59|171.72|171.64|171.62|171.54|11
1744808410000|2025-04-16 13:00:10|171.62|171.54|171.67|171.54|171.67|171.54|171.62|171.54|5
1744808420000|2025-04-16 13:00:20||171.59||171.59||171.59||171.54|29
1744808430000|2025-04-16 13:00:30|171.72|171.64|171.72|171.59|171.72|171.64|171.72|171.59|21
1744808440000|2025-04-16 13:00:40|171.67||171.67||171.67||171.67||0
1744808450000|2025-04-16 13:00:50|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.59|7
1744808470000|2025-04-16 13:01:10|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|7
1744808480000|2025-04-16 13:01:20|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|14
1744808500000|2025-04-16 13:01:40||171.49||171.54||171.54||171.49|12
1744808510000|2025-04-16 13:01:50||171.49||171.49||171.49||171.49|10
1744808520000|2025-04-16 13:02:00|171.57||171.57||171.57||171.57||0
1744808530000|2025-04-16 13:02:10|171.52|171.44|171.52|171.44|171.52|171.49|171.52|171.44|0
1744808540000|2025-04-16 13:02:20|171.57||171.52||171.57||171.52||5
1744808550000|2025-04-16 13:02:30|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|148
1744808560000|2025-04-16 13:02:40||171.34||171.34||171.34||171.34|13
1744808570000|2025-04-16 13:02:50|171.42|171.39|171.37|171.29|171.42|171.39|171.37|171.29|15
1744808580000|2025-04-16 13:03:00|171.42|171.34|171.42|171.34|171.42|171.34|171.37|171.34|33
1744808590000|2025-04-16 13:03:10|171.47|171.29|171.47|171.39|171.47|171.39|171.47|171.29|8
1744808600000|2025-04-16 13:03:20|171.52|171.44|171.52|171.44|171.52|171.44|171.47|171.44|10
1744808610000|2025-04-16 13:03:30|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.44|10
1744808620000|2025-04-16 13:03:40|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|5
1744808630000|2025-04-16 13:03:50|171.57|171.49|171.57|171.44|171.57|171.49|171.57|171.44|2
1744808640000|2025-04-16 13:04:00||171.49||171.49||171.49||171.44|0
1744808650000|2025-04-16 13:04:10|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|1
1744808660000|2025-04-16 13:04:20|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|63
1744808690000|2025-04-16 13:04:50|||||||||1
1744808700000|2025-04-16 13:05:00|171.62|171.44|171.57|171.49|171.62|171.49|171.57|171.44|0
1744808720000|2025-04-16 13:05:20||171.44||171.49||171.49||171.44|0
1744808740000|2025-04-16 13:05:40|171.62||171.62||171.62||171.62||2
1744808750000|2025-04-16 13:05:50|171.57||171.57||171.57||171.57||9
1744808760000|2025-04-16 13:06:00||171.44||171.49||171.49||171.44|4
1744808780000|2025-04-16 13:06:20||171.44||171.49||171.49||171.44|5
1744808790000|2025-04-16 13:06:30|171.62|171.44|171.57|171.49|171.62|171.49|171.57|171.44|55
1744808800000|2025-04-16 13:06:40|171.52|171.44|171.52|171.44|171.52|171.49|171.52|171.44|0
1744808810000|2025-04-16 13:06:50|171.47|171.39|171.52|171.39|171.52|171.44|171.47|171.39|118
1744808820000|2025-04-16 13:07:00|171.47||171.52||171.52||171.47||0
1744808830000|2025-04-16 13:07:10|171.47||171.52||171.52||171.47||0
1744808840000|2025-04-16 13:07:20|171.47|171.44|171.47|171.39|171.52|171.44|171.47|171.39|0
1744808850000|2025-04-16 13:07:30|171.52||171.47||171.52||171.47||9
1744808860000|2025-04-16 13:07:40|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|1
1744808870000|2025-04-16 13:07:50|171.57|171.49|171.57|171.44|171.57|171.49|171.57|171.44|6
1744808880000|2025-04-16 13:08:00||171.49||171.44||171.49||171.44|13
1744808890000|2025-04-16 13:08:10|171.52|171.49|171.57|171.44|171.57|171.49|171.52|171.39|1
1744808900000|2025-04-16 13:08:20|171.52||171.52||171.57||171.52||0
1744808910000|2025-04-16 13:08:30|171.57||171.52||171.57||171.52||5
1744808920000|2025-04-16 13:08:40|171.47|171.39|171.52|171.39|171.52|171.39|171.47|171.39|3
1744808930000|2025-04-16 13:08:50|171.47||171.47||171.47||171.47||0
1744808960000|2025-04-16 13:09:20|171.52||171.47||171.52||171.47||5
1744808980000|2025-04-16 13:09:40|171.42|171.34|171.42|171.29|171.42|171.34|171.42|171.29|3
1744808990000|2025-04-16 13:09:50|171.37|171.34|171.42|171.34|171.47|171.34|171.37|171.29|13
1744809000000|2025-04-16 13:10:00|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|2
1744809010000|2025-04-16 13:10:10|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|2
1744809020000|2025-04-16 13:10:20|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|3
1744809040000|2025-04-16 13:10:40||171.39||171.39||171.39||171.39|14
1744809050000|2025-04-16 13:10:50|171.47|171.44|171.47|171.39|171.47|171.44|171.47|171.39|0
1744809060000|2025-04-16 13:11:00|171.52|171.44|171.47|171.39|171.52|171.44|171.47|171.39|2
1744809070000|2025-04-16 13:11:10|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|1
1744809080000|2025-04-16 13:11:20|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|2
1744809100000|2025-04-16 13:11:40|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|7
1744809110000|2025-04-16 13:11:50|171.47|171.39|171.47|171.39|171.52|171.44|171.47|171.39|12
1744809130000|2025-04-16 13:12:10|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|7
1744809140000|2025-04-16 13:12:20|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|44
1744809150000|2025-04-16 13:12:30|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|62
1744809220000|2025-04-16 13:13:40|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|34
1744809230000|2025-04-16 13:13:50|||||||||27
1744809240000|2025-04-16 13:14:00|171.42||171.42||171.42||171.42||3
1744809270000|2025-04-16 13:14:30|171.37||171.37||171.37||171.37||0
1744809290000|2025-04-16 13:14:50|171.32|171.24|171.32|171.19|171.32|171.24|171.27|171.19|55
1744809310000|2025-04-16 13:15:10||171.24||171.24||171.24||171.24|0
1744809320000|2025-04-16 13:15:20|171.37||171.32||171.37||171.32||14
1744809330000|2025-04-16 13:15:30|171.27|171.19|171.32|171.24|171.32|171.24|171.27|171.19|101
1744809340000|2025-04-16 13:15:40|171.37||171.37||171.37||171.32||7
1744809350000|2025-04-16 13:15:50|171.32|171.29|171.32|171.24|171.32|171.29|171.32|171.24|16
1744809360000|2025-04-16 13:16:00|171.27|171.19|171.32|171.19|171.32|171.24|171.27|171.19|50
1744809370000|2025-04-16 13:16:10|171.27||171.32||171.32||171.27||5
1744809380000|2025-04-16 13:16:20||171.24||171.19||171.24||171.19|19
1744809400000|2025-04-16 13:16:40|171.27||171.32||171.32||171.27||12
1744809410000|2025-04-16 13:16:50|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|11
1744809420000|2025-04-16 13:17:00|171.22||171.22||171.22||171.22||0
1744809430000|2025-04-16 13:17:10|171.27||171.27||171.27||171.27||13
1744809440000|2025-04-16 13:17:20|||||||||50
1744809450000|2025-04-16 13:17:30|171.22||171.22||171.27||171.22||209
1744809480000|2025-04-16 13:18:00|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|51
1744809490000|2025-04-16 13:18:10|171.22|171.14|171.22|171.14|171.27|171.19|171.22|171.14|188
1744809500000|2025-04-16 13:18:20|||||||||4
1744809510000|2025-04-16 13:18:30|171.27||171.22||171.27||171.22||53
1744809550000|2025-04-16 13:19:10|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|46
1744809580000|2025-04-16 13:19:40|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|1
1744809590000|2025-04-16 13:19:50|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|52
1744809600000|2025-04-16 13:20:00|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|120
1744809620000|2025-04-16 13:20:20||171.19||171.24||171.24||171.19|3
1744809630000|2025-04-16 13:20:30|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|0
1744809640000|2025-04-16 13:20:40|171.32|171.24|171.37|171.29|171.37|171.29|171.32|171.24|24
1744809660000|2025-04-16 13:21:00|||||||||1
1744809710000|2025-04-16 13:21:50|171.32|171.24|171.37|171.29|171.37|171.29|171.32|171.24|55
1744809720000|2025-04-16 13:22:00|171.32|171.24|171.32|171.24|171.37|171.24|171.32|171.19|48
1744809760000|2025-04-16 13:22:40|171.37|171.29|171.32|171.24|171.37|171.29|171.32|171.24|27
1744809770000|2025-04-16 13:22:50|171.27|171.19|171.32|171.19|171.32|171.24|171.27|171.19|7
1744809780000|2025-04-16 13:23:00||171.24||171.19||171.24||171.19|1
1744809790000|2025-04-16 13:23:10|171.27|171.24|171.32|171.19|171.32|171.24|171.27|171.19|34
1744809800000|2025-04-16 13:23:20|171.27||171.27||171.27||171.27||0
1744809810000|2025-04-16 13:23:30|171.32||171.32||171.32||171.32||14
1744809820000|2025-04-16 13:23:40||171.24||171.24||171.24||171.24|0
1744809860000|2025-04-16 13:24:20|171.27|171.19|171.37|171.24|171.37|171.24|171.27|171.19|85
1744809870000|2025-04-16 13:24:30||171.29||171.29||171.29||171.29|51
1744809880000|2025-04-16 13:24:40|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|97
1744809890000|2025-04-16 13:24:50|171.47|171.39|171.47|171.34|171.47|171.39|171.42|171.34|219
1744809900000|2025-04-16 13:25:00|171.42|171.39|171.47|171.39|171.47|171.39|171.42|171.34|5
1744809910000|2025-04-16 13:25:10|171.52|171.34|171.42|171.34|171.52|171.34|171.42|171.34|93
1744809920000|2025-04-16 13:25:20|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|6
1744809930000|2025-04-16 13:25:30|171.47||171.42||171.47||171.42||5
1744809980000|2025-04-16 13:26:20||171.29||171.29||171.34||171.29|29
1744809990000|2025-04-16 13:26:30|171.37|171.34|171.42|171.34|171.42|171.34|171.37|171.29|6
1744810000000|2025-04-16 13:26:40|||||||||2
1744810010000|2025-04-16 13:26:50|171.47||171.42||171.47||171.42||5
1744810020000|2025-04-16 13:27:00|171.47|171.39|171.47|171.34|171.47|171.39|171.47|171.34|22
1744810030000|2025-04-16 13:27:10|171.42||171.42||171.42||171.42||1
1744810050000|2025-04-16 13:27:30|171.47||171.47||171.47||171.47||13
1744810060000|2025-04-16 13:27:40|171.42|171.39|171.47|171.34|171.47|171.39|171.42|171.34|7
1744810070000|2025-04-16 13:27:50|171.42||171.47||171.47||171.42||1
1744810080000|2025-04-16 13:28:00|171.42|171.39|171.42|171.34|171.47|171.39|171.42|171.34|20
1744810100000|2025-04-16 13:28:20|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|3
1744810110000|2025-04-16 13:28:30|171.52|171.44|171.52|171.39|171.52|171.44|171.52|171.39|6
1744810120000|2025-04-16 13:28:40|171.47|171.44|171.52|171.39|171.52|171.44|171.47|171.39|6
1744810130000|2025-04-16 13:28:50|171.47|171.44|171.47|171.39|171.47|171.44|171.47|171.39|0
1744810150000|2025-04-16 13:29:10|171.52||171.47||171.52||171.47||3
1744810160000|2025-04-16 13:29:20|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.39|6
1744810170000|2025-04-16 13:29:30|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|25
1744810180000|2025-04-16 13:29:40|171.52|171.44|171.52|171.39|171.52|171.44|171.47|171.39|3
1744810190000|2025-04-16 13:29:50|171.47|171.44|171.52|171.44|171.52|171.44|171.47|171.44|4
1744810200000|2025-04-16 13:30:00|171.57|171.39|171.62|171.54|171.67|171.59|171.47|171.39|277
1744810210000|2025-04-16 13:30:10|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|40
1744810220000|2025-04-16 13:30:20|171.57|171.49|171.67|171.54|171.67|171.54|171.57|171.49|20
1744810230000|2025-04-16 13:30:30|171.62|171.59|171.62|171.54|171.62|171.59|171.57|171.49|12
1744810240000|2025-04-16 13:30:40|171.57|171.49|171.57|171.44|171.57|171.54|171.52|171.44|1
1744810250000|2025-04-16 13:30:50|171.52|171.49|171.52|171.44|171.57|171.49|171.52|171.44|7
1744810260000|2025-04-16 13:31:00|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|1
1744810270000|2025-04-16 13:31:10|171.47|171.39|171.57|171.49|171.57|171.49|171.42|171.34|1
1744810280000|2025-04-16 13:31:20|171.52|171.44|171.52|171.44|171.57|171.49|171.52|171.44|21
1744810290000|2025-04-16 13:31:30|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.44|447
1744810300000|2025-04-16 13:31:40|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|57
1744810310000|2025-04-16 13:31:50|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.49|24
1744810320000|2025-04-16 13:32:00|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|23
1744810330000|2025-04-16 13:32:10|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.44|137
1744810340000|2025-04-16 13:32:20|171.62|171.44|171.57|171.49|171.62|171.49|171.52|171.44|113
1744810350000|2025-04-16 13:32:30|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|5
1744810360000|2025-04-16 13:32:40|171.47|171.39|171.52|171.44|171.57|171.44|171.47|171.39|37
1744810370000|2025-04-16 13:32:50|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.44|121
1744810380000|2025-04-16 13:33:00|171.62|171.44|171.57|171.49|171.62|171.49|171.47|171.39|57
1744810390000|2025-04-16 13:33:10|171.62|171.44|171.62|171.54|171.62|171.54|171.62|171.44|3
1744810400000|2025-04-16 13:33:20|171.57|171.49|171.67|171.59|171.67|171.59|171.57|171.49|19
1744810410000|2025-04-16 13:33:30|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|3
1744810420000|2025-04-16 13:33:40|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.49|36
1744810430000|2025-04-16 13:33:50|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.59|15
1744810440000|2025-04-16 13:34:00|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|208
1744810450000|2025-04-16 13:34:10|171.72|171.64|171.82|171.74|171.82|171.74|171.67|171.64|6
1744810460000|2025-04-16 13:34:20|171.87|171.79|171.87|171.79|171.87|171.79|171.82|171.74|11
1744810470000|2025-04-16 13:34:30|171.92||171.87||171.92||171.87||1
1744810480000|2025-04-16 13:34:40|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|17
1744810500000|2025-04-16 13:35:00|171.82|171.69|171.77|171.69|171.82|171.74|171.77|171.69|9
1744810510000|2025-04-16 13:35:10|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.69|6
1744810520000|2025-04-16 13:35:20|171.77|171.69|171.77|171.69|171.82|171.74|171.77|171.69|4
1744810530000|2025-04-16 13:35:30|171.72|171.64|171.72|171.59|171.72|171.64|171.72|171.59|3
1744810540000|2025-04-16 13:35:40|171.67|171.64|171.67|171.59|171.72|171.64|171.62|171.54|97
1744810550000|2025-04-16 13:35:50|171.62|171.54|171.77|171.69|171.77|171.69|171.62|171.54|40
1744810560000|2025-04-16 13:36:00|171.82|171.74|171.82|171.74|171.87|171.79|171.82|171.69|67
1744810570000|2025-04-16 13:36:10|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.74|1
1744810580000|2025-04-16 13:36:20|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|26
1744810590000|2025-04-16 13:36:30|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|24
1744810600000|2025-04-16 13:36:40||171.74||171.79||171.79||171.74|12
1744810610000|2025-04-16 13:36:50|171.82|171.74|171.97|171.84|171.97|171.89|171.82|171.74|36
1744810620000|2025-04-16 13:37:00|172.02|171.89|172.02|171.94|172.02|171.94|171.97|171.89|227
1744810630000|2025-04-16 13:37:10|172.07|171.99|172.07|171.99|172.07|171.99|172.02|171.94|7
1744810640000|2025-04-16 13:37:20|172.02|171.94|172.07|171.99|172.07|171.99|172.02|171.94|132
1744810650000|2025-04-16 13:37:30|||||||||318
1744810660000|2025-04-16 13:37:40|||||||||203
1744810670000|2025-04-16 13:37:50|||||||||34
1744810680000|2025-04-16 13:38:00|172.12||172.07||172.12||172.07||33
1744810690000|2025-04-16 13:38:10|||||||||2015
1744810700000|2025-04-16 13:38:20|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|121
1744810720000|2025-04-16 13:38:40|172.17|172.09|172.17|172.09|172.17|172.09|172.12|172.04|35
1744810730000|2025-04-16 13:38:50||172.04||172.09||172.09||172.04|51
1744810740000|2025-04-16 13:39:00|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|26
1744810750000|2025-04-16 13:39:10|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|48
1744810760000|2025-04-16 13:39:20|||||||||8
1744810770000|2025-04-16 13:39:30|172.12|172.04|172.12|171.99|172.12|172.04|172.07|171.99|19
1744810780000|2025-04-16 13:39:40|172.07|172.04|172.17|172.09|172.17|172.09|172.07|171.99|17
1744810790000|2025-04-16 13:39:50||172.04||172.04||172.09||172.04|7
1744810800000|2025-04-16 13:40:00|172.12|171.99|172.12|172.04|172.12|172.04|172.07|171.99|241
1744810810000|2025-04-16 13:40:10|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|2
1744810820000|2025-04-16 13:40:20|||||||||24
1744810830000|2025-04-16 13:40:30|172.17|172.09|172.27|172.14|172.27|172.19|172.17|172.09|203
1744810840000|2025-04-16 13:40:40|172.22|172.19|172.17|172.09|172.22|172.19|172.17|172.09|106
1744810850000|2025-04-16 13:40:50|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|136
1744810860000|2025-04-16 13:41:00|172.12|172.04|172.12|172.04|172.17|172.04|172.12|172.04|5859
1744810870000|2025-04-16 13:41:10|172.17|172.09|172.17|172.09|172.17|172.09|172.12|172.04|115
1744810880000|2025-04-16 13:41:20|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|1
1744810890000|2025-04-16 13:41:30|172.22|172.14|172.22|172.14|172.22|172.14|172.17|172.09|19
1744810900000|2025-04-16 13:41:40|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.14|51
1744810910000|2025-04-16 13:41:50|172.27|172.24|172.32|172.19|172.32|172.24|172.27|172.19|0
1744810920000|2025-04-16 13:42:00|172.27|172.14|172.22|172.14|172.32|172.14|172.22|172.14|0
1744810930000|2025-04-16 13:42:10|172.27||172.22||172.27||172.22||1
1744810940000|2025-04-16 13:42:20|172.27|172.19|172.27|172.19|172.27|172.19|172.22|172.14|7
1744810950000|2025-04-16 13:42:30|172.22|172.14|172.27|172.19|172.32|172.19|172.22|172.14|0
1744810960000|2025-04-16 13:42:40|172.32|172.14|172.27|172.19|172.32|172.19|172.27|172.14|0
1744810970000|2025-04-16 13:42:50|172.32|172.24|172.32|172.19|172.32|172.24|172.27|172.19|0
1744810980000|2025-04-16 13:43:00|172.27|172.24|172.32|172.24|172.32|172.24|172.27|172.24|5
1744810990000|2025-04-16 13:43:10|172.27|172.19|172.27|172.14|172.27|172.24|172.27|172.14|1
1744811000000|2025-04-16 13:43:20|172.22|172.19|172.22|172.14|172.22|172.19|172.22|172.14|0
1744811010000|2025-04-16 13:43:30|172.27|172.09|172.22|172.09|172.27|172.09|172.22|172.09|3
1744811020000|2025-04-16 13:43:40|172.27|172.14|172.27|172.19|172.27|172.19|172.27|172.14|13
1744811030000|2025-04-16 13:43:50||172.14||172.14||172.14||172.14|1
1744811040000|2025-04-16 13:44:00|172.22|172.19|172.22|172.14|172.22|172.19|172.22|172.14|0
1744811050000|2025-04-16 13:44:10|172.27|172.09|172.22|172.09|172.27|172.09|172.17|172.04|2
1744811060000|2025-04-16 13:44:20||172.14||172.14||172.14||172.14|1
1744811070000|2025-04-16 13:44:30|172.27||172.22||172.27||172.22||3
1744811080000|2025-04-16 13:44:40|172.27||172.27||172.27||172.22||0
1744811090000|2025-04-16 13:44:50|172.22|172.19|172.27|172.19|172.27|172.19|172.22|172.14|62
1744811100000|2025-04-16 13:45:00|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|158
1744811110000|2025-04-16 13:45:10||172.09||172.09||172.09||172.09|0
1744811120000|2025-04-16 13:45:20|172.17|172.04|172.17|172.04|172.17|172.04|172.17|172.04|0
1744811130000|2025-04-16 13:45:30||172.09||172.04||172.09||172.04|7
1744811140000|2025-04-16 13:45:40||172.09||172.09||172.09||172.04|1
1744811150000|2025-04-16 13:45:50|172.22||172.22||172.22||172.22||13
1744811160000|2025-04-16 13:46:00|172.17||172.17||172.17||172.17||0
1744811170000|2025-04-16 13:46:10||172.04||172.09||172.09||172.04|4
1744811180000|2025-04-16 13:46:20|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.09|163
1744811190000|2025-04-16 13:46:30|172.27|172.19|172.27|172.14|172.27|172.19|172.22|172.14|104
1744811200000|2025-04-16 13:46:40|172.22|172.09|172.17|172.09|172.22|172.09|172.17|172.09|0
1744811210000|2025-04-16 13:46:50|172.12|172.04|172.12|172.04|172.17|172.09|172.12|172.04|451
1744811220000|2025-04-16 13:47:00||171.99||171.99||172.04||171.99|0
1744811230000|2025-04-16 13:47:10||172.04||172.04||172.04||172.04|1
1744811240000|2025-04-16 13:47:20|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.04|18
1744811250000|2025-04-16 13:47:30|172.22|172.14|172.22|172.09|172.22|172.14|172.22|172.09|15
1744811260000|2025-04-16 13:47:40|172.12|172.14|172.12|172.04|172.17|172.14|172.12|172.04|500
1744811270000|2025-04-16 13:47:50|172.17||172.12||172.17||172.12||2
1744811280000|2025-04-16 13:48:00|172.17|172.09|172.12|172.04|172.17|172.09|172.07|171.99|26
1744811290000|2025-04-16 13:48:10|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|25
1744811300000|2025-04-16 13:48:20|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|18
1744811310000|2025-04-16 13:48:30|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|6
1744811320000|2025-04-16 13:48:40|172.22|172.14|172.27|172.14|172.27|172.14|172.22|172.14|20
1744811330000|2025-04-16 13:48:50|172.22|172.19|172.32|172.19|172.32|172.19|172.22|172.14|0
1744811340000|2025-04-16 13:49:00|172.37|172.24|172.32|172.19|172.37|172.24|172.27|172.19|18
1744811350000|2025-04-16 13:49:10|172.27|172.24|172.32|172.24|172.32|172.24|172.27|172.14|12
1744811360000|2025-04-16 13:49:20|172.27|172.19|172.27|172.19|172.32|172.24|172.27|172.19|12
1744811370000|2025-04-16 13:49:30|172.32|172.24|172.32|172.19|172.32|172.24|172.27|172.19|33
1744811380000|2025-04-16 13:49:40|172.27|172.24|172.27|172.14|172.27|172.24|172.22|172.14|0
1744811390000|2025-04-16 13:49:50|172.22|172.09|172.22|172.14|172.22|172.14|172.17|172.09|5
1744811400000|2025-04-16 13:50:00|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|13
1744811410000|2025-04-16 13:50:10|172.12|172.04|172.12|172.04|172.17|172.09|172.12|172.04|59
1744811420000|2025-04-16 13:50:20|172.07|171.99|172.12|172.04|172.12|172.04|172.07|171.99|13
1744811430000|2025-04-16 13:50:30||171.99||172.04||172.04||171.99|0
1744811440000|2025-04-16 13:50:40|172.17|172.09|172.17|172.09|172.17|172.09|172.12|172.04|35
1744811450000|2025-04-16 13:50:50|172.22|172.14|172.22|172.14|172.27|172.14|172.22|172.14|113
1744811460000|2025-04-16 13:51:00|172.27|172.19|172.12|172.04|172.32|172.24|172.12|172.04|559
1744811470000|2025-04-16 13:51:10|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|0
1744811480000|2025-04-16 13:51:20|172.17||172.12||172.17||172.12||0
1744811490000|2025-04-16 13:51:30|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|50
1744811500000|2025-04-16 13:51:40|172.02|171.94|172.12|172.04|172.12|172.04|172.02|171.94|414
1744811510000|2025-04-16 13:51:50|172.07|171.99|172.07|171.99|172.12|172.04|172.07|171.99|107
1744811520000|2025-04-16 13:52:00|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.99|2
1744811540000|2025-04-16 13:52:20|172.12|172.04|172.12|172.04|172.17|172.09|172.12|172.04|31
1744811550000|2025-04-16 13:52:30|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|321
1744811560000|2025-04-16 13:52:40|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.99|60
1744811580000|2025-04-16 13:53:00|172.02|171.94|172.02|171.94|172.07|171.99|172.02|171.94|57
1744811590000|2025-04-16 13:53:10|172.07|171.99|171.97|171.89|172.07|171.99|171.97|171.89|58
1744811600000|2025-04-16 13:53:20|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|344
1744811610000|2025-04-16 13:53:30|171.92|171.84|171.97|171.89|171.97|171.89|171.92|171.84|30
1744811620000|2025-04-16 13:53:40|171.92|171.84|171.92|171.84|171.97|171.84|171.92|171.84|64
1744811630000|2025-04-16 13:53:50|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|38
1744811640000|2025-04-16 13:54:00|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|35
1744811650000|2025-04-16 13:54:10|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|117
1744811660000|2025-04-16 13:54:20|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.74|105
1744811670000|2025-04-16 13:54:30|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.79|16
1744811680000|2025-04-16 13:54:40|171.97||171.92||171.97||171.92||32
1744811700000|2025-04-16 13:55:00|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|159
1744811710000|2025-04-16 13:55:10||171.74||171.79||171.79||171.74|0
1744811720000|2025-04-16 13:55:20||171.74||171.79||171.79||171.74|6
1744811730000|2025-04-16 13:55:30|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|47
1744811740000|2025-04-16 13:55:40|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.84|51
1744811750000|2025-04-16 13:55:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|11
1744811760000|2025-04-16 13:56:00|171.82|171.74|171.82|171.74|171.82|171.79|171.82|171.74|23
1744811770000|2025-04-16 13:56:10|171.87||171.82||171.87||171.82||37
1744811790000|2025-04-16 13:56:30|||||||||3
1744811800000|2025-04-16 13:56:40|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|92
1744811810000|2025-04-16 13:56:50|171.87|171.79|171.87|171.74|171.87|171.79|171.87|171.74|39
1744811820000|2025-04-16 13:57:00|171.82|171.79|171.87|171.79|171.87|171.79|171.82|171.79|89
1744811830000|2025-04-16 13:57:10|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|19
1744811840000|2025-04-16 13:57:20|171.87||171.82||171.87||171.82||19
1744811850000|2025-04-16 13:57:30|||||||||2
1744811860000|2025-04-16 13:57:40|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|101
1744811870000|2025-04-16 13:57:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.74|15
1744811880000|2025-04-16 13:58:00|171.92|171.84|171.82|171.74|171.92|171.84|171.82|171.74|117
1744811920000|2025-04-16 13:58:40|||||||||99
1744811930000|2025-04-16 13:58:50|171.77|171.69|171.77|171.69|171.82|171.74|171.77|171.69|53
1744811940000|2025-04-16 13:59:00||171.64||171.64||171.64||171.64|16
1744811950000|2025-04-16 13:59:10|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.69|38
1744811970000|2025-04-16 13:59:30|171.72|171.64|171.72|171.59|171.72|171.64|171.72|171.59|44
1744811980000|2025-04-16 13:59:40||171.64||171.64||171.64||171.59|20
1744811990000|2025-04-16 13:59:50|171.77|171.59|171.67|171.59|171.77|171.59|171.67|171.59|74
1744812000000|2025-04-16 14:00:00|171.62|171.54|171.67|171.59|171.72|171.64|171.62|171.54|78
1744812010000|2025-04-16 14:00:10|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|94
1744812020000|2025-04-16 14:00:20|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|44
1744812030000|2025-04-16 14:00:30|||||||||10
1744812050000|2025-04-16 14:00:50|171.72||171.67||171.72||171.67||27
1744812060000|2025-04-16 14:01:00|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.59|25
1744812070000|2025-04-16 14:01:10|171.67|171.59|171.67|171.59|171.72|171.59|171.67|171.59|32
1744812080000|2025-04-16 14:01:20|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|43
1744812090000|2025-04-16 14:01:30|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|32
1744812100000|2025-04-16 14:01:40|||||||||37
1744812110000|2025-04-16 14:01:50|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|22
1744812120000|2025-04-16 14:02:00|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|19
1744812130000|2025-04-16 14:02:10|171.67|171.59|171.77|171.69|171.77|171.69|171.67|171.54|24
1744812140000|2025-04-16 14:02:20|171.82||171.77||171.82||171.77||6
1744812150000|2025-04-16 14:02:30|171.82||171.77||171.82||171.77||10
1744812160000|2025-04-16 14:02:40|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|43
1744812170000|2025-04-16 14:02:50|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|2
1744812180000|2025-04-16 14:03:00|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|14
1744812190000|2025-04-16 14:03:10|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.69|3
1744812200000|2025-04-16 14:03:20||171.69||171.74||171.74||171.69|0
1744812210000|2025-04-16 14:03:30||171.69||171.74||171.74||171.69|0
1744812220000|2025-04-16 14:03:40|171.87|171.69|171.87|171.74|171.87|171.74|171.82|171.69|0
1744812230000|2025-04-16 14:03:50|171.92|171.79|171.87|171.79|171.92|171.79|171.87|171.74|8
1744812240000|2025-04-16 14:04:00|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|11
1744812250000|2025-04-16 14:04:10|171.97||171.92||171.97||171.92||5
1744812260000|2025-04-16 14:04:20|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|0
1744812270000|2025-04-16 14:04:30|171.92|171.84|172.02|171.89|172.02|171.89|171.92|171.84|23
1744812280000|2025-04-16 14:04:40|171.97|171.94|171.92|171.84|171.97|171.94|171.92|171.84|1
1744812290000|2025-04-16 14:04:50||171.79||171.84||171.84||171.79|1
1744812300000|2025-04-16 14:05:00|171.97|171.89|172.07|171.99|172.07|171.99|171.97|171.89|122
1744812310000|2025-04-16 14:05:10|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.99|36
1744812320000|2025-04-16 14:05:20|172.12|172.04|172.12|172.04|172.17|172.09|172.12|172.04|13
1744812330000|2025-04-16 14:05:30|172.17||172.12||172.17||172.12||7
1744812340000|2025-04-16 14:05:40|172.17|172.09|172.17|172.09|172.17|172.09|172.12|172.04|10
1744812350000|2025-04-16 14:05:50|172.22||172.22||172.22||172.22||10
1744812360000|2025-04-16 14:06:00|172.17|172.14|172.22|172.14|172.22|172.14|172.17|172.04|17
1744812370000|2025-04-16 14:06:10|172.17|172.09|172.22|172.09|172.22|172.14|172.17|172.09|14
1744812380000|2025-04-16 14:06:20|172.17|172.14|172.17|172.09|172.17|172.14|172.12|172.04|100
1744812390000|2025-04-16 14:06:30||172.04||172.09||172.09||172.04|13
1744812400000|2025-04-16 14:06:40|172.12|172.04|172.12|172.04|172.17|172.09|172.12|172.04|4
1744812410000|2025-04-16 14:06:50|172.17|172.09|172.27|172.19|172.27|172.19|172.17|172.09|19
1744812420000|2025-04-16 14:07:00|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|19
1744812430000|2025-04-16 14:07:10|172.32|172.24|172.32|172.24|172.32|172.29|172.32|172.24|14
1744812440000|2025-04-16 14:07:20|||||||||30
1744812450000|2025-04-16 14:07:30|172.37|172.29|172.27|172.19|172.37|172.29|172.27|172.19|2
1744812460000|2025-04-16 14:07:40|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|5
1744812480000|2025-04-16 14:08:00|172.42|172.34|172.37|172.29|172.42|172.34|172.37|172.29|29
1744812490000|2025-04-16 14:08:10|172.32|172.24|172.32|172.19|172.32|172.24|172.32|172.19|80
1744812500000|2025-04-16 14:08:20|172.27|172.24|172.27|172.19|172.32|172.24|172.27|172.19|32
1744812510000|2025-04-16 14:08:30|172.32|172.24|172.32|172.24|172.37|172.24|172.32|172.24|10
1744812520000|2025-04-16 14:08:40|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.29|1
1744812530000|2025-04-16 14:08:50||172.24||172.29||172.29||172.24|0
1744812540000|2025-04-16 14:09:00|172.32|172.24|172.32|172.24|172.37|172.29|172.32|172.24|65
1744812550000|2025-04-16 14:09:10|172.27|172.19|172.32|172.24|172.32|172.24|172.22|172.14|819
1744812560000|2025-04-16 14:09:20|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|22
1744812590000|2025-04-16 14:09:50|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|12
1744812600000|2025-04-16 14:10:00|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.24|14
1744812610000|2025-04-16 14:10:10|172.37|172.29|172.32|172.24|172.37|172.29|172.32|172.24|13
1744812620000|2025-04-16 14:10:20|172.37|172.29|172.32|172.24|172.37|172.29|172.27|172.19|32
1744812630000|2025-04-16 14:10:30|||||||||20
1744812640000|2025-04-16 14:10:40|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.24|30
1744812650000|2025-04-16 14:10:50|172.32|172.24|172.32|172.24|172.32|172.29|172.32|172.24|11
1744812670000|2025-04-16 14:11:10|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|30
1744812680000|2025-04-16 14:11:20|||||||||1
1744812690000|2025-04-16 14:11:30|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|5
1744812700000|2025-04-16 14:11:40|172.27|172.19|172.32|172.24|172.32|172.24|172.27|172.19|8
1744812710000|2025-04-16 14:11:50|172.27|172.19|172.32|172.24|172.32|172.24|172.27|172.19|18
1744812720000|2025-04-16 14:12:00|172.37|172.19|172.37|172.24|172.37|172.24|172.32|172.19|11
1744812730000|2025-04-16 14:12:10|172.32||172.32||172.37||172.32||12
1744812740000|2025-04-16 14:12:20|172.27|172.19|172.27|172.19|172.32|172.24|172.27|172.14|10
1744812750000|2025-04-16 14:12:30|172.22|172.14|172.27|172.14|172.27|172.19|172.22|172.14|15
1744812760000|2025-04-16 14:12:40|172.22|172.19|172.27|172.14|172.27|172.19|172.22|172.14|12
1744812770000|2025-04-16 14:12:50|172.22||172.22||172.27||172.22||0
1744812780000|2025-04-16 14:13:00|172.27||172.22||172.27||172.22||13
1744812790000|2025-04-16 14:13:10|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|38
1744812800000|2025-04-16 14:13:20|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|16
1744812810000|2025-04-16 14:13:30|172.17|172.09|172.22|172.09|172.22|172.14|172.17|172.09|21
1744812820000|2025-04-16 14:13:40|172.17||172.17||172.22||172.17||7
1744812830000|2025-04-16 14:13:50|||||||||37
1744812840000|2025-04-16 14:14:00|172.12|172.04|172.12|172.04|172.12|172.04|172.07|171.99|53
1744812850000|2025-04-16 14:14:10|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|9
1744812860000|2025-04-16 14:14:20|172.12|172.04|172.12|172.04|172.17|172.09|172.12|172.04|0
1744812870000|2025-04-16 14:14:30|172.17|172.09|172.17|172.09|172.22|172.14|172.12|172.04|22
1744812880000|2025-04-16 14:14:40|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|23
1744812890000|2025-04-16 14:14:50||172.04||172.04||172.09||172.04|9
1744812900000|2025-04-16 14:15:00|172.22|172.09|172.17|172.09|172.22|172.14|172.17|172.09|0
1744812910000|2025-04-16 14:15:10|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|1
1744812940000|2025-04-16 14:15:40|172.12|172.04|172.17|172.04|172.17|172.09|172.12|172.04|36
1744812950000|2025-04-16 14:15:50|172.12|172.09|172.12|172.04|172.12|172.09|172.12|172.04|6
1744812960000|2025-04-16 14:16:00|172.17|172.09|172.17|172.09|172.22|172.14|172.17|172.04|68
1744812970000|2025-04-16 14:16:10|172.12|172.04|172.12|172.04|172.12|172.04|172.07|171.99|56
1744812980000|2025-04-16 14:16:20|172.17|171.99|172.12|171.99|172.17|172.04|172.12|171.99|12
1744812990000|2025-04-16 14:16:30|172.07|172.04|172.07|171.99|172.12|172.04|172.07|171.99|9
1744813000000|2025-04-16 14:16:40|172.12|172.04|172.12|172.04|172.12|172.04|172.07|172.04|8
1744813010000|2025-04-16 14:16:50|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|60
1744813020000|2025-04-16 14:17:00|172.07|171.99|172.12|172.04|172.12|172.04|172.07|171.99|22
1744813030000|2025-04-16 14:17:10|172.17|171.99|172.17|172.04|172.17|172.04|172.17|171.99|36
1744813040000|2025-04-16 14:17:20||172.09||172.09||172.09||172.04|6
1744813050000|2025-04-16 14:17:30|172.12|172.04|172.17|172.09|172.17|172.09|172.12|172.04|6
1744813060000|2025-04-16 14:17:40|||||||||26
1744813070000|2025-04-16 14:17:50|||||||||1
1744813080000|2025-04-16 14:18:00|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|5
1744813090000|2025-04-16 14:18:10|172.17|172.09|172.17|172.09|172.22|172.14|172.17|172.09|3
1744813100000|2025-04-16 14:18:20|172.22|172.14|172.22|172.09|172.22|172.14|172.17|172.09|0
1744813110000|2025-04-16 14:18:30|172.17|172.14|172.17|172.09|172.17|172.14|172.17|172.09|12
1744813120000|2025-04-16 14:18:40|172.22|172.14|172.22|172.14|172.22|172.14|172.17|172.14|0
1744813130000|2025-04-16 14:18:50|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|17
1744813140000|2025-04-16 14:19:00|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|14
1744813150000|2025-04-16 14:19:10|172.32|172.24|172.32|172.24|172.32|172.24|172.27|172.24|6
1744813160000|2025-04-16 14:19:20|172.37||172.32||172.37||172.32||8
1744813170000|2025-04-16 14:19:30|172.37||172.32||172.37||172.32||0
1744813180000|2025-04-16 14:19:40||172.19||172.19||172.24||172.19|17
1744813190000|2025-04-16 14:19:50|172.37|172.24|172.42|172.34|172.42|172.34|172.37|172.19|4
1744813200000|2025-04-16 14:20:00|172.47|172.39|172.47|172.39|172.47|172.39|172.42|172.34|24
1744813210000|2025-04-16 14:20:10|172.52|172.44|172.52|172.44|172.52|172.44|172.47|172.44|0
1744813220000|2025-04-16 14:20:20|172.57|172.49|172.62|172.49|172.62|172.49|172.52|172.44|60
1744813230000|2025-04-16 14:20:30|172.57|172.54|172.57|172.49|172.57|172.54|172.57|172.49|23
1744813240000|2025-04-16 14:20:40|172.62|172.44|172.57|172.49|172.62|172.49|172.52|172.44|5
1744813250000|2025-04-16 14:20:50|172.62||172.62||172.62||172.57||6
1744813260000|2025-04-16 14:21:00|172.67|172.54|172.62|172.54|172.67|172.59|172.62|172.54|16
1744813270000|2025-04-16 14:21:10|172.67|172.49|172.57|172.49|172.67|172.54|172.57|172.49|25
1744813280000|2025-04-16 14:21:20|||||||||3
1744813290000|2025-04-16 14:21:30|172.52|172.44|172.52|172.44|172.57|172.44|172.52|172.44|13
1744813300000|2025-04-16 14:21:40|172.57||172.52||172.57||172.52||0
1744813310000|2025-04-16 14:21:50|172.57|172.49|172.57|172.44|172.57|172.49|172.52|172.44|5
1744813320000|2025-04-16 14:22:00|172.52||172.52||172.57||172.52||0
1744813330000|2025-04-16 14:22:10|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|55
1744813340000|2025-04-16 14:22:20|172.57|172.49|172.57|172.44|172.57|172.49|172.52|172.44|7
1744813350000|2025-04-16 14:22:30|172.52||172.57||172.57||172.52||1
1744813360000|2025-04-16 14:22:40|172.52||172.52||172.57||172.52||6
1744813370000|2025-04-16 14:22:50|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|10
1744813380000|2025-04-16 14:23:00|172.62||172.57||172.62||172.57||2
1744813390000|2025-04-16 14:23:10|172.62|172.44|172.52|172.44|172.62|172.44|172.52|172.44|3
1744813400000|2025-04-16 14:23:20|172.57|172.39|172.52|172.44|172.57|172.49|172.52|172.39|9
1744813410000|2025-04-16 14:23:30|172.57||172.52||172.57||172.52||0
1744813420000|2025-04-16 14:23:40|||||||||1
1744813430000|2025-04-16 14:23:50|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|2
1744813440000|2025-04-16 14:24:00|172.52|172.44|172.52|172.44|172.52|172.49|172.52|172.44|12
1744813450000|2025-04-16 14:24:10|||||||||1
1744813460000|2025-04-16 14:24:20||172.39||172.39||172.44||172.39|9
1744813470000|2025-04-16 14:24:30||172.44||172.44||172.44||172.39|0
1744813480000|2025-04-16 14:24:40|172.47|172.39|172.52|172.39|172.52|172.44|172.47|172.39|38
1744813490000|2025-04-16 14:24:50|172.47|172.44|172.52|172.39|172.52|172.44|172.47|172.39|1
1744813500000|2025-04-16 14:25:00|172.57|172.44|172.57|172.44|172.57|172.44|172.52|172.44|8
1744813510000|2025-04-16 14:25:10|172.52|172.49|172.52|172.44|172.57|172.49|172.52|172.44|12
1744813520000|2025-04-16 14:25:20|172.57|172.49|172.57|172.44|172.57|172.49|172.52|172.44|0
1744813530000|2025-04-16 14:25:30|172.62|172.49|172.62|172.49|172.62|172.49|172.57|172.49|0
1744813540000|2025-04-16 14:25:40|172.57|172.54|172.62|172.54|172.62|172.54|172.57|172.49|0
1744813560000|2025-04-16 14:26:00|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|3
1744813570000|2025-04-16 14:26:10|172.62|172.54|172.67|172.54|172.67|172.59|172.62|172.54|13
1744813580000|2025-04-16 14:26:20|172.62|172.49|172.57|172.49|172.62|172.49|172.57|172.49|15
1744813590000|2025-04-16 14:26:30|172.62|172.54|172.57|172.49|172.62|172.54|172.57|172.49|11
1744813600000|2025-04-16 14:26:40|172.52|172.44|172.52|172.44|172.57|172.44|172.52|172.44|5
1744813620000|2025-04-16 14:27:00|172.57||172.52||172.57||172.52||2
1744813630000|2025-04-16 14:27:10|172.47|172.39|172.47|172.39|172.52|172.39|172.47|172.39|11
1744813640000|2025-04-16 14:27:20|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|15
1744813650000|2025-04-16 14:27:30|172.37|172.29|172.37|172.29|172.37|172.34|172.37|172.29|5
1744813670000|2025-04-16 14:27:50|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|12
1744813680000|2025-04-16 14:28:00|172.47||172.42||172.47||172.42||0
1744813690000|2025-04-16 14:28:10|172.47|172.39|172.47|172.39|172.47|172.39|172.42|172.39|1
1744813700000|2025-04-16 14:28:20||172.34||172.39||172.39||172.34|12
1744813710000|2025-04-16 14:28:30|172.42|172.34|172.42|172.34|172.42|172.39|172.42|172.34|9
1744813720000|2025-04-16 14:28:40|172.37|172.29|172.37|172.29|172.42|172.34|172.37|172.29|22
1744813740000|2025-04-16 14:29:00|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|14
1744813750000|2025-04-16 14:29:10|172.42|172.34|172.47|172.34|172.47|172.34|172.42|172.29|8
1744813760000|2025-04-16 14:29:20|172.42||172.47||172.47||172.42||0
1744813770000|2025-04-16 14:29:30||172.39||172.39||172.39||172.39|4
1744813780000|2025-04-16 14:29:40|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|1
1744813790000|2025-04-16 14:29:50|172.47||172.42||172.47||172.42||11
1744813800000|2025-04-16 14:30:00|172.47|172.39|172.42|172.34|172.47|172.39|172.42|172.34|16
1744813810000|2025-04-16 14:30:10|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|2
1744813820000|2025-04-16 14:30:20|172.42|172.34|172.47|172.34|172.47|172.39|172.42|172.34|4
1744813830000|2025-04-16 14:30:30|172.42||172.42||172.42||172.42||9
1744813840000|2025-04-16 14:30:40|172.47|172.39|172.52|172.44|172.52|172.44|172.42|172.39|4
1744813850000|2025-04-16 14:30:50|172.47|172.39|172.52|172.39|172.52|172.39|172.47|172.39|3
1744813860000|2025-04-16 14:31:00|172.47|172.34|172.42|172.34|172.47|172.39|172.42|172.34|3
1744813870000|2025-04-16 14:31:10||172.29||172.29||172.29||172.29|1
1744813880000|2025-04-16 14:31:20|172.37||172.42||172.42||172.37||0
1744813890000|2025-04-16 14:31:30|172.37|172.34|172.42|172.34|172.42|172.34|172.37|172.34|0
1744813900000|2025-04-16 14:31:40|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.29|5
1744813910000|2025-04-16 14:31:50|172.42|172.34|172.37|172.29|172.42|172.34|172.37|172.29|247
1744813920000|2025-04-16 14:32:00|172.42|172.34|172.47|172.39|172.47|172.39|172.37|172.34|29
1744813940000|2025-04-16 14:32:20|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|12
1744813950000|2025-04-16 14:32:30|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|8
1744813960000|2025-04-16 14:32:40|172.47|172.39|172.47|172.34|172.47|172.39|172.42|172.34|37
1744813970000|2025-04-16 14:32:50|172.42|172.39|172.42|172.34|172.47|172.39|172.42|172.34|30
1744813980000|2025-04-16 14:33:00|172.47||172.42||172.47||172.42||7
1744813990000|2025-04-16 14:33:10|172.47||172.42||172.47||172.42||19
1744814000000|2025-04-16 14:33:20|172.47|172.29|172.37|172.29|172.47|172.29|172.37|172.29|41
1744814010000|2025-04-16 14:33:30|172.42|172.34|172.42|172.34|172.42|172.34|172.37|172.29|22
1744814020000|2025-04-16 14:33:40|172.47|172.39|172.47|172.39|172.47|172.39|172.42|172.39|3
1744814030000|2025-04-16 14:33:50|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|41
1744814040000|2025-04-16 14:34:00|172.37|172.29|172.47|172.39|172.47|172.39|172.37|172.29|11
1744814050000|2025-04-16 14:34:10|172.42|172.34|172.42|172.34|172.47|172.39|172.42|172.34|20
1744814060000|2025-04-16 14:34:20|172.47||172.42||172.47||172.42||12
1744814080000|2025-04-16 14:34:40|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.34|27
1744814090000|2025-04-16 14:34:50||172.34||172.39||172.39||172.34|35
1744814100000|2025-04-16 14:35:00|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.39|8
1744814110000|2025-04-16 14:35:10|172.47|172.39|172.47|172.39|172.52|172.39|172.47|172.39|1
1744814120000|2025-04-16 14:35:20|172.52|172.44|172.52|172.44|172.52|172.44|172.47|172.44|3
1744814130000|2025-04-16 14:35:30|172.57|172.39|172.57|172.49|172.62|172.49|172.57|172.39|8
1744814140000|2025-04-16 14:35:40|172.62||172.57||172.62||172.57||0
1744814160000|2025-04-16 14:36:00|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|88
1744814170000|2025-04-16 14:36:10|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|61
1744814180000|2025-04-16 14:36:20|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|4
1744814190000|2025-04-16 14:36:30|172.52||172.47||172.52||172.47||1
1744814200000|2025-04-16 14:36:40|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|7
1744814210000|2025-04-16 14:36:50|172.52||172.47||172.52||172.47||0
1744814220000|2025-04-16 14:37:00|172.42|172.34|172.47|172.34|172.47|172.34|172.42|172.34|6
1744814230000|2025-04-16 14:37:10|172.42|172.39|172.47|172.39|172.47|172.39|172.42|172.39|2
1744814240000|2025-04-16 14:37:20|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|2
1744814250000|2025-04-16 14:37:30||172.34||172.39||172.39||172.34|0
1744814260000|2025-04-16 14:37:40|||||||||154
1744814270000|2025-04-16 14:37:50|172.52||172.47||172.52||172.47||1
1744814280000|2025-04-16 14:38:00|172.52|172.44|172.52|172.39|172.52|172.44|172.47|172.39|15
1744814290000|2025-04-16 14:38:10|172.47|172.44|172.47|172.39|172.52|172.44|172.47|172.39|65
1744814300000|2025-04-16 14:38:20|172.52||172.47||172.52||172.47||2
1744814310000|2025-04-16 14:38:30|172.52|172.44|172.47|172.34|172.52|172.44|172.47|172.34|3
1744814320000|2025-04-16 14:38:40|172.42||172.42||172.47||172.42||0
1744814330000|2025-04-16 14:38:50|||||||||2
1744814340000|2025-04-16 14:39:00|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|1
1744814350000|2025-04-16 14:39:10|172.37|172.29|172.42|172.29|172.42|172.34|172.37|172.29|1
1744814360000|2025-04-16 14:39:20|172.47|172.34|172.47|172.39|172.52|172.39|172.47|172.34|21
1744814370000|2025-04-16 14:39:30|172.42|172.34|172.47|172.39|172.52|172.39|172.42|172.34|2
1744814380000|2025-04-16 14:39:40|172.52|172.44|172.47|172.39|172.52|172.44|172.47|172.39|4
1744814390000|2025-04-16 14:39:50|172.52|172.44|172.52|172.39|172.52|172.44|172.47|172.39|0
1744814400000|2025-04-16 14:40:00|172.47|172.44|172.47|172.39|172.52|172.44|172.47|172.39|0
1744814410000|2025-04-16 14:40:10|172.52|172.44|172.52|172.39|172.52|172.44|172.52|172.39|20
1744814420000|2025-04-16 14:40:20|172.47||172.52||172.52||172.47||3
1744814430000|2025-04-16 14:40:30|172.47|172.44|172.52|172.39|172.52|172.44|172.47|172.39|7
1744814440000|2025-04-16 14:40:40||172.44||172.44||172.44||172.39|1
1744814450000|2025-04-16 14:40:50|172.47|172.39|172.52|172.44|172.52|172.44|172.47|172.39|109
1744814470000|2025-04-16 14:41:10|||||||||1
1744814480000|2025-04-16 14:41:20|172.57|172.49|172.52|172.39|172.57|172.49|172.52|172.39|120
1744814490000|2025-04-16 14:41:30|172.47||172.47||172.52||172.47||1
1744814500000|2025-04-16 14:41:40|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|37
1744814510000|2025-04-16 14:41:50|172.47|172.39|172.47|172.34|172.47|172.39|172.47|172.34|12
1744814520000|2025-04-16 14:42:00|172.42|172.39|172.52|172.44|172.52|172.44|172.42|172.34|8
1744814530000|2025-04-16 14:42:10|172.47|172.39|172.57|172.49|172.57|172.49|172.47|172.39|8
1744814540000|2025-04-16 14:42:20|172.62|172.59|172.72|172.64|172.72|172.64|172.57|172.59|1227
1744814550000|2025-04-16 14:42:30|172.77|172.69|172.77|172.69|172.77|172.69|172.72|172.64|30
1744814560000|2025-04-16 14:42:40|172.72|172.64|172.67|172.59|172.72|172.64|172.67|172.59|17
1744814570000|2025-04-16 14:42:50|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|3
1744814580000|2025-04-16 14:43:00|172.67|172.59|172.72|172.59|172.72|172.59|172.67|172.59|3
1744814590000|2025-04-16 14:43:10|172.77|172.64|172.77|172.69|172.82|172.69|172.77|172.59|21
1744814600000|2025-04-16 14:43:20|172.82|172.74|172.72|172.64|172.82|172.74|172.72|172.64|27
1744814620000|2025-04-16 14:43:40|172.77|172.69|172.87|172.79|172.92|172.79|172.77|172.69|1264
1744814640000|2025-04-16 14:44:00|172.92|172.74|172.92|172.84|172.92|172.84|172.92|172.74|57
1744814650000|2025-04-16 14:44:10|172.87|172.79|172.87|172.79|172.92|172.84|172.87|172.79|12
1744814670000|2025-04-16 14:44:30|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.79|34
1744814680000|2025-04-16 14:44:40|172.97|172.89|172.97|172.89|172.97|172.89|172.92|172.89|9
1744814690000|2025-04-16 14:44:50|172.92|172.84|172.97|172.84|172.97|172.84|172.92|172.84|15
1744814700000|2025-04-16 14:45:00|172.92|172.79|172.92|172.79|172.97|172.79|172.87|172.79|6
1744814710000|2025-04-16 14:45:10||172.84||172.79||172.84||172.79|15
1744814720000|2025-04-16 14:45:20||172.84||172.84||172.84||172.79|1
1744814740000|2025-04-16 14:45:40|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|17
1744814750000|2025-04-16 14:45:50|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|10
1744814760000|2025-04-16 14:46:00|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|2
1744814770000|2025-04-16 14:46:10||172.79||172.84||172.84||172.79|7
1744814780000|2025-04-16 14:46:20|172.87|172.79|172.87|172.79|172.87|172.84|172.87|172.79|3
1744814790000|2025-04-16 14:46:30|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|0
1744814800000|2025-04-16 14:46:40|172.97|172.89|172.97|172.89|172.97|172.89|172.92|172.89|1
1744814810000|2025-04-16 14:46:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|14
1744814830000|2025-04-16 14:47:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|1
1744814840000|2025-04-16 14:47:20|172.92|172.84|172.82|172.74|172.92|172.84|172.82|172.74|11
1744814850000|2025-04-16 14:47:30|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|21
1744814860000|2025-04-16 14:47:40|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|1
1744814870000|2025-04-16 14:47:50|172.77|172.69|172.77|172.69|172.82|172.69|172.77|172.69|6
1744814880000|2025-04-16 14:48:00||172.64||172.69||172.69||172.64|0
1744814890000|2025-04-16 14:48:10|172.82|172.74|172.82|172.69|172.82|172.74|172.82|172.69|1
1744814900000|2025-04-16 14:48:20|172.77|172.74|172.82|172.69|172.82|172.74|172.77|172.69|7
1744814910000|2025-04-16 14:48:30|172.77|172.74|172.82|172.74|172.82|172.74|172.77|172.69|4
1744814920000|2025-04-16 14:48:40|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|1
1744814930000|2025-04-16 14:48:50|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|0
1744814940000|2025-04-16 14:49:00|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|1
1744814960000|2025-04-16 14:49:20|172.87||172.87||172.87||172.87||2280
1744814970000|2025-04-16 14:49:30||172.79||172.79||172.79||172.74|3
1744814990000|2025-04-16 14:49:50|172.82|172.74|172.82|172.74|172.82|172.79|172.82|172.74|3
1744815000000|2025-04-16 14:50:00||172.69||172.74||172.74||172.69|1
1744815010000|2025-04-16 14:50:10|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|3
1744815030000|2025-04-16 14:50:30||172.69||172.74||172.74||172.69|5
1744815040000|2025-04-16 14:50:40|||||||||1
1744815050000|2025-04-16 14:50:50|172.87||172.82||172.87||172.82||2
1744815060000|2025-04-16 14:51:00|172.87||172.82||172.87||172.82||1
1744815070000|2025-04-16 14:51:10|172.87||172.82||172.87||172.82||0
1744815080000|2025-04-16 14:51:20|172.87||172.82||172.87||172.82||0
1744815100000|2025-04-16 14:51:40|||||||||1
1744815110000|2025-04-16 14:51:50|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|64
1744815120000|2025-04-16 14:52:00|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|35
1744815130000|2025-04-16 14:52:10|172.92|172.84|173.02|172.94|173.02|172.94|172.87|172.79|1363
1744815140000|2025-04-16 14:52:20|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.99|3
1744815160000|2025-04-16 14:52:40|||||||||20
1744815170000|2025-04-16 14:52:50|||||||||2
1744815180000|2025-04-16 14:53:00|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.89|2
1744815190000|2025-04-16 14:53:10|||||||||1
1744815200000|2025-04-16 14:53:20|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|0
1744815220000|2025-04-16 14:53:40|173.02|172.94|173.07|172.94|173.07|172.99|173.02|172.94|5
1744815230000|2025-04-16 14:53:50||172.99||172.94||172.99||172.94|0
1744815240000|2025-04-16 14:54:00|173.02|172.99|173.02|172.94|173.02|172.99|173.02|172.94|1
1744815250000|2025-04-16 14:54:10|172.97|172.89|172.97|172.89|172.97|172.94|172.97|172.89|756
1744815260000|2025-04-16 14:54:20|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.89|3
1744815270000|2025-04-16 14:54:30|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|3
1744815280000|2025-04-16 14:54:40|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|7
1744815290000|2025-04-16 14:54:50|172.92|172.84|172.97|172.84|172.97|172.84|172.92|172.84|19
1744815300000|2025-04-16 14:55:00|172.92|172.79|172.87|172.79|172.97|172.79|172.87|172.79|2
1744815310000|2025-04-16 14:55:10|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|6
1744815320000|2025-04-16 14:55:20|172.92||172.87||172.92||172.87||2
1744815330000|2025-04-16 14:55:30|172.82|172.74|172.82|172.74|172.87|172.79|172.82|172.74|20
1744815340000|2025-04-16 14:55:40|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.74|12
1744815350000|2025-04-16 14:55:50|172.92|172.84|172.92|172.84|172.92|172.84|172.87|172.79|247
1744815360000|2025-04-16 14:56:00|172.87|172.79|172.87|172.79|172.92|172.84|172.87|172.79|5
1744815370000|2025-04-16 14:56:10|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|7
1744815380000|2025-04-16 14:56:20|||||||||1
1744815400000|2025-04-16 14:56:40|||||||||20
1744815410000|2025-04-16 14:56:50|172.82|172.74|172.82|172.74|172.87|172.79|172.82|172.74|10
1744815420000|2025-04-16 14:57:00|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|2
1744815430000|2025-04-16 14:57:10|||||||||1
1744815440000|2025-04-16 14:57:20|172.92|172.84|172.97|172.84|172.97|172.84|172.92|172.79|20
1744815450000|2025-04-16 14:57:30|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.84|2
1744815460000|2025-04-16 14:57:40|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|46
1744815480000|2025-04-16 14:58:00|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.89|8
1744815490000|2025-04-16 14:58:10|172.97|172.89|173.02|172.94|173.07|172.99|172.97|172.89|2
1744815500000|2025-04-16 14:58:20|173.07||173.02||173.07||173.02||1
1744815520000|2025-04-16 14:58:40|173.07||173.02||173.07||173.02||2
1744815530000|2025-04-16 14:58:50|||||||||1
1744815540000|2025-04-16 14:59:00|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.94|3
1744815560000|2025-04-16 14:59:20|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|9
1744815580000|2025-04-16 14:59:40|173.12|173.04|173.12|172.99|173.12|173.04|173.12|172.99|7
1744815590000|2025-04-16 14:59:50|173.07||173.07||173.07||173.07||0
1744815600000|2025-04-16 15:00:00|173.12|173.04|173.17|173.04|173.17|173.09|173.12|172.99|8
1744815610000|2025-04-16 15:00:10|173.12|173.09|173.22|173.09|173.22|173.14|173.12|173.04|13
1744815620000|2025-04-16 15:00:20|173.17|173.14|173.17|173.09|173.17|173.14|173.17|173.09|1
1744815630000|2025-04-16 15:00:30|173.22|173.14|173.22|173.09|173.27|173.14|173.22|173.09|41
1744815640000|2025-04-16 15:00:40|173.17|173.14|173.17|173.09|173.22|173.14|173.17|173.09|3
1744815650000|2025-04-16 15:00:50|||||||||25
1744815670000|2025-04-16 15:01:10|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|5
1744815690000|2025-04-16 15:01:30|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|115
1744815700000|2025-04-16 15:01:40||172.94||172.99||172.99||172.94|58
1744815710000|2025-04-16 15:01:50|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|2
1744815720000|2025-04-16 15:02:00|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.04|4
1744815730000|2025-04-16 15:02:10|173.22|173.04|173.17|173.09|173.22|173.14|173.17|173.04|7
1744815740000|2025-04-16 15:02:20||173.04||173.09||173.09||173.04|130
1744815750000|2025-04-16 15:02:30|173.12|173.04|173.17|173.04|173.17|173.09|173.12|173.04|4
1744815760000|2025-04-16 15:02:40|173.12|173.09|173.12|173.04|173.17|173.09|173.12|173.04|27
1744815770000|2025-04-16 15:02:50|173.17||173.12||173.17||173.12||102
1744815780000|2025-04-16 15:03:00|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.09|0
1744815790000|2025-04-16 15:03:10|173.12|173.04|173.22|173.09|173.22|173.09|173.12|173.04|52
1744815800000|2025-04-16 15:03:20|173.17|173.14|173.22|173.14|173.22|173.14|173.17|173.09|58
1744815820000|2025-04-16 15:03:40|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|2
1744815850000|2025-04-16 15:04:10||173.09||173.09||173.14||173.09|1
1744815860000|2025-04-16 15:04:20|173.27|173.14|173.27|173.19|173.32|173.19|173.27|173.14|34
1744815880000|2025-04-16 15:04:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|33
1744815890000|2025-04-16 15:04:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|8
1744815900000|2025-04-16 15:05:00|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.14|29
1744815910000|2025-04-16 15:05:10|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.04|43
1744815920000|2025-04-16 15:05:20|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.09|14
1744815930000|2025-04-16 15:05:30|173.27|173.09|173.17|173.09|173.27|173.09|173.17|173.09|108
1744815940000|2025-04-16 15:05:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|1
1744815950000|2025-04-16 15:05:50|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|17
1744815960000|2025-04-16 15:06:00|||||||||1
1744815980000|2025-04-16 15:06:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|4
1744815990000|2025-04-16 15:06:30|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.19|17
1744816010000|2025-04-16 15:06:50|173.37||173.37||173.37||173.37||9
1744816020000|2025-04-16 15:07:00|173.32||173.32||173.32||173.32||0
1744816030000|2025-04-16 15:07:10|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.24|122
1744816040000|2025-04-16 15:07:20|173.42|173.34|173.42|173.34|173.42|173.34|173.37|173.34|110
1744816050000|2025-04-16 15:07:30|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|137
1744816060000|2025-04-16 15:07:40|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|141
1744816070000|2025-04-16 15:07:50|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|116
1744816080000|2025-04-16 15:08:00|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|134
1744816090000|2025-04-16 15:08:10|173.67||173.62||173.67||173.62||209
1744816100000|2025-04-16 15:08:20|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|77
1744816110000|2025-04-16 15:08:30|173.67||173.62||173.67||173.62||48
1744816120000|2025-04-16 15:08:40|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.54|33
1744816130000|2025-04-16 15:08:50|||||||||2
1744816140000|2025-04-16 15:09:00|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|14
1744816150000|2025-04-16 15:09:10|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|11
1744816160000|2025-04-16 15:09:20|173.62|173.54|173.62|173.54|173.62|173.54|173.57|173.49|5
1744816170000|2025-04-16 15:09:30|173.67|173.49|173.62|173.54|173.67|173.54|173.62|173.49|4
1744816180000|2025-04-16 15:09:40|173.57|173.49|173.57|173.49|173.62|173.49|173.57|173.49|21
1744816190000|2025-04-16 15:09:50|173.62|173.54|173.62|173.49|173.62|173.54|173.62|173.49|1
1744816200000|2025-04-16 15:10:00|173.57|173.54|173.62|173.54|173.62|173.54|173.57|173.49|46
1744816210000|2025-04-16 15:10:10|173.67|173.59|173.57|173.49|173.67|173.59|173.57|173.49|6
1744816220000|2025-04-16 15:10:20|173.62|173.54|173.62|173.49|173.62|173.54|173.62|173.49|14
1744816230000|2025-04-16 15:10:30|173.57|173.54|173.62|173.49|173.62|173.54|173.57|173.49|79
1744816240000|2025-04-16 15:10:40|173.57|173.54|173.62|173.54|173.62|173.54|173.57|173.49|3
1744816250000|2025-04-16 15:10:50|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|75
1744816260000|2025-04-16 15:11:00|||||||||32
1744816270000|2025-04-16 15:11:10|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|11
1744816280000|2025-04-16 15:11:20|173.62|173.44|173.57|173.44|173.62|173.44|173.57|173.44|18
1744816290000|2025-04-16 15:11:30|173.52|173.49|173.57|173.49|173.57|173.49|173.52|173.49|2
1744816300000|2025-04-16 15:11:40|173.62||173.57||173.62||173.57||27
1744816310000|2025-04-16 15:11:50|173.62||173.57||173.62||173.57||0
1744816320000|2025-04-16 15:12:00|173.62|173.54|173.62|173.49|173.62|173.54|173.57|173.49|13
1744816330000|2025-04-16 15:12:10|173.57||173.57||173.62||173.57||1
1744816340000|2025-04-16 15:12:20|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|5
1744816360000|2025-04-16 15:12:40|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|4
1744816380000|2025-04-16 15:13:00|173.67|173.59|173.62|173.54|173.67|173.59|173.62|173.54|6
1744816390000|2025-04-16 15:13:10|||||||||11
1744816410000|2025-04-16 15:13:30|173.67|173.59|173.67|173.59|173.67|173.59|173.62|173.54|66
1744816420000|2025-04-16 15:13:40|173.62|173.54|173.67|173.59|173.67|173.59|173.62|173.54|51
1744816430000|2025-04-16 15:13:50||173.54||173.59||173.59||173.54|20
1744816440000|2025-04-16 15:14:00|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|7
1744816450000|2025-04-16 15:14:10|173.57|173.49|173.57|173.49|173.62|173.49|173.57|173.49|28
1744816460000|2025-04-16 15:14:20|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|16
1744816470000|2025-04-16 15:14:30|173.62|173.54|173.62|173.54|173.62|173.54|173.57|173.49|5
1744816480000|2025-04-16 15:14:40|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|291
1744816490000|2025-04-16 15:14:50|||||||||15
1744816500000|2025-04-16 15:15:00|173.67|173.59|173.62|173.54|173.67|173.59|173.62|173.54|29
1744816510000|2025-04-16 15:15:10|173.67|173.59|173.62|173.54|173.67|173.59|173.62|173.54|9
1744816520000|2025-04-16 15:15:20|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|6
1744816530000|2025-04-16 15:15:30|||||||||2
1744816540000|2025-04-16 15:15:40|173.62|173.54|173.67|173.59|173.67|173.59|173.62|173.54|21
1744816550000|2025-04-16 15:15:50|173.62|173.54|173.62|173.54|173.67|173.54|173.62|173.54|24
1744816560000|2025-04-16 15:16:00|||||||||25
1744816570000|2025-04-16 15:16:10|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|341
1744816580000|2025-04-16 15:16:20|||||||||42
1744816590000|2025-04-16 15:16:30|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|6
1744816600000|2025-04-16 15:16:40|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|33
1744816610000|2025-04-16 15:16:50|173.67||173.67||173.67||173.62||0
1744816620000|2025-04-16 15:17:00|173.62|173.59|173.67|173.59|173.67|173.59|173.62|173.59|11
1744816630000|2025-04-16 15:17:10|173.72|173.64|173.72|173.64|173.72|173.64|173.67|173.64|2
1744816640000|2025-04-16 15:17:20|173.67|173.59|173.72|173.64|173.72|173.64|173.67|173.59|23
1744816650000|2025-04-16 15:17:30|||||||||1
1744816660000|2025-04-16 15:17:40|173.67|173.59|173.72|173.64|173.72|173.64|173.67|173.59|18
1744816670000|2025-04-16 15:17:50|||||||||9
1744816680000|2025-04-16 15:18:00|173.67|173.59|173.72|173.64|173.72|173.64|173.67|173.59|16
1744816690000|2025-04-16 15:18:10|173.67|173.59|173.72|173.59|173.72|173.59|173.67|173.59|8
1744816700000|2025-04-16 15:18:20|173.67|173.64|173.72|173.64|173.72|173.64|173.67|173.59|17
1744816710000|2025-04-16 15:18:30|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|80
1744816720000|2025-04-16 15:18:40|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|467
1744816730000|2025-04-16 15:18:50|173.77|173.69|173.77|173.69|173.77|173.69|173.72|173.69|8
1744816740000|2025-04-16 15:19:00|173.72|173.64|173.77|173.64|173.77|173.69|173.72|173.64|50
1744816750000|2025-04-16 15:19:10|173.72|173.69|173.77|173.64|173.77|173.69|173.72|173.64|0
1744816760000|2025-04-16 15:19:20|173.72|173.69|173.77|173.64|173.77|173.69|173.72|173.64|18
1744816770000|2025-04-16 15:19:30|173.82|173.69|173.77|173.69|173.82|173.69|173.77|173.69|6
1744816780000|2025-04-16 15:19:40|173.82||173.77||173.82||173.77||4
1744816790000|2025-04-16 15:19:50|173.72|173.64|173.72|173.64|173.77|173.64|173.72|173.64|52
1744816800000|2025-04-16 15:20:00|173.67|173.59|173.67|173.59|173.72|173.64|173.67|173.59|107
1744816810000|2025-04-16 15:20:10|||||||||41
1744816820000|2025-04-16 15:20:20||173.54||173.59||173.59||173.54|13
1744816830000|2025-04-16 15:20:30|173.72|173.54|173.72|173.64|173.72|173.64|173.72|173.54|14
1744816840000|2025-04-16 15:20:40||173.59||173.59||173.64||173.59|12
1744816850000|2025-04-16 15:20:50||173.64||173.64||173.64||173.59|1
1744816860000|2025-04-16 15:21:00|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|6
1744816870000|2025-04-16 15:21:10|||||||||3
1744816880000|2025-04-16 15:21:20|||||||||1
1744816890000|2025-04-16 15:21:30|||||||||1
1744816900000|2025-04-16 15:21:40|173.72|173.64|173.67|173.59|173.72|173.64|173.67|173.59|434
1744816910000|2025-04-16 15:21:50|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.59|27
1744816920000|2025-04-16 15:22:00|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|4
1744816930000|2025-04-16 15:22:10|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|5
1744816940000|2025-04-16 15:22:20|173.87|173.79|173.82|173.74|173.87|173.79|173.82|173.74|56
1744816950000|2025-04-16 15:22:30|173.87|173.79|173.87|173.79|173.87|173.79|173.82|173.74|5
1744816960000|2025-04-16 15:22:40|173.82|173.74|173.82|173.74|173.82|173.79|173.82|173.74|34
1744816970000|2025-04-16 15:22:50|173.87||173.82||173.87||173.82||4
1744816980000|2025-04-16 15:23:00|||||||||1
1744816990000|2025-04-16 15:23:10|173.87|173.79|173.82|173.74|173.87|173.79|173.82|173.74|298
1744817010000|2025-04-16 15:23:30|||||||||3
1744817020000|2025-04-16 15:23:40|||||||||2
1744817030000|2025-04-16 15:23:50|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|253
1744817040000|2025-04-16 15:24:00|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|5
1744817050000|2025-04-16 15:24:10|173.87|173.79|173.87|173.79|173.87|173.79|173.87|173.74|261
1744817060000|2025-04-16 15:24:20|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|161
1744817070000|2025-04-16 15:24:30|||||||||2
1744817080000|2025-04-16 15:24:40|||||||||8
1744817090000|2025-04-16 15:24:50|||||||||140
1744817100000|2025-04-16 15:25:00|173.87|173.69|173.82|173.74|173.87|173.79|173.82|173.69|465
1744817110000|2025-04-16 15:25:10|||||||||25
1744817120000|2025-04-16 15:25:20|||||||||244
1744817130000|2025-04-16 15:25:30|||||||||59
1744817140000|2025-04-16 15:25:40|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|123
1744817150000|2025-04-16 15:25:50|||||||||406
1744817160000|2025-04-16 15:26:00|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|548
1744817170000|2025-04-16 15:26:10|||||||||16
1744817180000|2025-04-16 15:26:20|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|34
1744817190000|2025-04-16 15:26:30|||||||||124
1744817200000|2025-04-16 15:26:40|||||||||19
1744817210000|2025-04-16 15:26:50|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|423
1744817220000|2025-04-16 15:27:00|173.77|173.69|173.82|173.74|173.82|173.74|173.77|173.69|89
1744817230000|2025-04-16 15:27:10|173.87|173.79|173.87|173.79|173.87|173.79|173.82|173.74|208
1744817240000|2025-04-16 15:27:20|173.82|173.74|173.82|173.74|173.87|173.79|173.82|173.74|50
1744817250000|2025-04-16 15:27:30|173.87|173.79|173.82|173.74|173.87|173.79|173.82|173.74|60
1744817260000|2025-04-16 15:27:40||173.69||173.74||173.74||173.69|325
1744817270000|2025-04-16 15:27:50|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|56
1744817280000|2025-04-16 15:28:00|||||||||7
1744817290000|2025-04-16 15:28:10|||||||||150
1744817300000|2025-04-16 15:28:20|||||||||66
1744817310000|2025-04-16 15:28:30|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|146
1744817320000|2025-04-16 15:28:40|||||||||50
1744817330000|2025-04-16 15:28:50|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|88
1744817340000|2025-04-16 15:29:00|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|567
1744817350000|2025-04-16 15:29:10|173.87||173.82||173.87||173.82||170
1744817360000|2025-04-16 15:29:20|173.87|173.79|173.92|173.84|173.92|173.84|173.87|173.79|655
1744817370000|2025-04-16 15:29:30|173.87|173.79|173.87|173.79|173.87|173.79|173.87|173.79|123
1744817380000|2025-04-16 15:29:40|173.92|173.84|173.87|173.79|173.92|173.84|173.87|173.79|190
1744817390000|2025-04-16 15:29:50|||||||||32
1744817400000|2025-04-16 15:30:00|173.92|173.84|173.87|173.79|173.92|173.84|173.87|173.79|336
1744817410000|2025-04-16 15:30:10|173.82|173.74|173.87|173.74|173.87|173.79|173.82|173.74|231
1744817420000|2025-04-16 15:30:20|173.82|173.69|173.77|173.69|173.82|173.74|173.77|173.69|125
1744817430000|2025-04-16 15:30:30|173.72|173.64|173.77|173.64|173.77|173.64|173.72|173.64|174
1744817440000|2025-04-16 15:30:40|173.72||173.72||173.77||173.72||23
1744817450000|2025-04-16 15:30:50|173.77||173.77||173.77||173.72||173
1744817460000|2025-04-16 15:31:00|173.72|173.69|173.77|173.69|173.77|173.69|173.72|173.69|168
1744817480000|2025-04-16 15:31:20|173.72|173.64|173.77|173.64|173.77|173.69|173.72|173.64|312
1744817490000|2025-04-16 15:31:30||173.69||173.69||173.69||173.69|0
1744817500000|2025-04-16 15:31:40|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.69|128
1744817510000|2025-04-16 15:31:50||173.69||173.69||173.74||173.69|127
1744817520000|2025-04-16 15:32:00||173.74||173.74||173.74||173.69|120
1744817530000|2025-04-16 15:32:10|||||||||119
1744817540000|2025-04-16 15:32:20|173.87|173.79|173.92|173.84|173.92|173.84|173.87|173.79|625
1744817550000|2025-04-16 15:32:30|||||||||14
1744817560000|2025-04-16 15:32:40|173.97|173.89|173.97|173.89|173.97|173.89|173.97|173.89|79
1744817570000|2025-04-16 15:32:50|174.02|173.94|174.12|174.04|174.12|174.04|174.02|173.94|113
1744817580000|2025-04-16 15:33:00||173.99||174.04||174.04||173.99|69
1744817590000|2025-04-16 15:33:10|174.17|174.09|174.12|174.04|174.22|174.14|174.12|174.04|186
1744817600000|2025-04-16 15:33:20|174.07|173.99|174.07|173.99|174.12|174.04|174.07|173.99|250
1744817610000|2025-04-16 15:33:30|174.12|174.04|174.12|174.04|174.12|174.04|174.12|174.04|132
1744817620000|2025-04-16 15:33:40|174.17||174.12||174.17||174.12||50
1744817630000|2025-04-16 15:33:50|174.17|174.09|174.17|174.09|174.17|174.09|174.17|174.09|141
1744817640000|2025-04-16 15:34:00|174.22|174.14|174.22|174.14|174.22|174.14|174.22|174.14|351
1744817650000|2025-04-16 15:34:10|174.17|174.09|174.27|174.14|174.27|174.14|174.17|174.04|1267
1744817660000|2025-04-16 15:34:20|174.22|174.19|174.27|174.19|174.27|174.19|174.22|174.14|249
1744817670000|2025-04-16 15:34:30|174.22|174.14|174.17|174.09|174.22|174.14|174.17|174.04|401
1744817680000|2025-04-16 15:34:40|174.22|174.14|174.22|174.14|174.27|174.19|174.22|174.14|1233
1744817690000|2025-04-16 15:34:50|174.27|174.19|174.17|174.09|174.27|174.19|174.17|174.09|2149
1744817700000|2025-04-16 15:35:00|174.12|174.04|174.02|173.94|174.17|174.04|174.02|173.89|1319
1744817710000|2025-04-16 15:35:10|173.97|173.89|173.92|173.84|173.97|173.94|173.92|173.84|30
1744817720000|2025-04-16 15:35:20|173.87|173.79|173.92|173.84|173.92|173.84|173.87|173.79|81
1744817730000|2025-04-16 15:35:30|173.87|173.79|173.87|173.79|173.87|173.79|173.87|173.79|217
1744817740000|2025-04-16 15:35:40|173.92|173.84|173.87|173.79|173.92|173.84|173.87|173.79|177
1744817750000|2025-04-16 15:35:50|173.92|173.84|173.92|173.84|173.92|173.84|173.92|173.84|5591
1744817760000|2025-04-16 15:36:00|||||||||3
1744817770000|2025-04-16 15:36:10|173.87|173.79|173.92|173.84|173.92|173.84|173.87|173.79|150
1744817780000|2025-04-16 15:36:20|173.97|173.79|173.97|173.84|173.97|173.84|173.97|173.79|1
1744817790000|2025-04-16 15:36:30|173.92|173.89|173.92|173.79|173.97|173.89|173.92|173.79|147
1744817800000|2025-04-16 15:36:40|173.87||173.87||173.87||173.87||0
1744817810000|2025-04-16 15:36:50|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|92
1744817830000|2025-04-16 15:37:10|173.87|173.79|173.97|173.89|173.97|173.89|173.87|173.79|244
1744817840000|2025-04-16 15:37:20|||||||||136
1744817850000|2025-04-16 15:37:30|174.02||173.97||174.02||173.97||50
1744817860000|2025-04-16 15:37:40|174.02||173.97||174.02||173.97||1
1744817870000|2025-04-16 15:37:50|174.02||173.97||174.02||173.97||2
1744817900000|2025-04-16 15:38:20|173.92|173.84|173.97|173.89|173.97|173.89|173.92|173.84|290
1744817910000|2025-04-16 15:38:30||173.84||173.89||173.89||173.84|4
1744817920000|2025-04-16 15:38:40|173.92|173.84|173.92|173.84|173.92|173.84|173.92|173.84|2
1744817930000|2025-04-16 15:38:50|173.97|173.79|173.92|173.84|173.97|173.84|173.92|173.79|0
1744817940000|2025-04-16 15:39:00|173.87|173.79|173.92|173.84|173.92|173.84|173.87|173.79|0
1744817950000|2025-04-16 15:39:10|173.87|173.79|173.92|173.79|173.92|173.84|173.87|173.79|21
1744817960000|2025-04-16 15:39:20||173.84||173.84||173.84||173.84|0
1744817980000|2025-04-16 15:39:40|173.97||173.97||173.97||173.92||0
1744817990000|2025-04-16 15:39:50|173.92||173.92||173.97||173.92||0
1744818000000|2025-04-16 15:40:00|||||||||1
1744818010000|2025-04-16 15:40:10|173.87|173.79|173.92|173.79|173.92|173.84|173.87|173.79|0
1744818020000|2025-04-16 15:40:20|173.87|173.84|173.87|173.79|173.92|173.84|173.87|173.79|0
1744818050000|2025-04-16 15:40:50|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|8
1744818070000|2025-04-16 15:41:10|173.77|173.69|173.77|173.64|173.77|173.69|173.72|173.64|25
1744818080000|2025-04-16 15:41:20|173.72|173.69|173.77|173.64|173.77|173.69|173.72|173.64|16
1744818090000|2025-04-16 15:41:30||173.69||173.64||173.69||173.64|1
1744818100000|2025-04-16 15:41:40||173.69||173.69||173.69||173.64|0
1744818110000|2025-04-16 15:41:50|173.72|173.64|173.77|173.69|173.77|173.69|173.72|173.64|83
1744818120000|2025-04-16 15:42:00||173.64||173.69||173.69||173.64|0
1744818130000|2025-04-16 15:42:10|173.72|173.64|173.77|173.64|173.77|173.69|173.72|173.64|19
1744818140000|2025-04-16 15:42:20|173.72|173.69|173.77|173.69|173.77|173.69|173.72|173.69|0
1744818150000|2025-04-16 15:42:30|||||||||4
1744818160000|2025-04-16 15:42:40||173.64||173.64||173.69||173.64|0
1744818170000|2025-04-16 15:42:50||173.69||173.69||173.69||173.64|0
1744818180000|2025-04-16 15:43:00|173.72|173.64|173.72|173.59|173.72|173.64|173.72|173.59|43
1744818190000|2025-04-16 15:43:10||173.64||173.64||173.64||173.64|1
1744818200000|2025-04-16 15:43:20|173.77||173.72||173.77||173.72||0
1744818210000|2025-04-16 15:43:30|173.77||173.72||173.77||173.72||0
1744818220000|2025-04-16 15:43:40|173.77||173.72||173.77||173.72||0
1744818230000|2025-04-16 15:43:50|||||||||66
1744818240000|2025-04-16 15:44:00|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|57
1744818260000|2025-04-16 15:44:20|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|47
1744818270000|2025-04-16 15:44:30|173.77|173.59|173.72|173.64|173.77|173.64|173.72|173.59|0
1744818280000|2025-04-16 15:44:40||173.59||173.64||173.64||173.59|0
1744818290000|2025-04-16 15:44:50|173.77|173.59|173.72|173.64|173.77|173.64|173.72|173.59|0
1744818300000|2025-04-16 15:45:00|173.77|173.69|173.82|173.74|173.82|173.74|173.72|173.64|7
1744818310000|2025-04-16 15:45:10|173.77|173.69|173.82|173.69|173.82|173.69|173.77|173.69|0
1744818320000|2025-04-16 15:45:20|173.77||173.77||173.77||173.77||0
1744818330000|2025-04-16 15:45:30||173.64||173.69||173.69||173.64|0
1744818340000|2025-04-16 15:45:40|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|20
1744818350000|2025-04-16 15:45:50|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|2
1744818360000|2025-04-16 15:46:00|173.62|173.54|173.67|173.59|173.67|173.59|173.62|173.54|45
1744818380000|2025-04-16 15:46:20|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.49|0
1744818390000|2025-04-16 15:46:30|173.67|173.49|173.67|173.59|173.67|173.59|173.67|173.49|11
1744818400000|2025-04-16 15:46:40|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|9
1744818410000|2025-04-16 15:46:50|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|5
1744818460000|2025-04-16 15:47:40|173.82|173.74|173.72|173.64|173.82|173.74|173.72|173.64|49
1744818470000|2025-04-16 15:47:50|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|27
1744818480000|2025-04-16 15:48:00|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|17
1744818520000|2025-04-16 15:48:40|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|100
1744818540000|2025-04-16 15:49:00|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|0
1744818550000|2025-04-16 15:49:10|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|26
1744818560000|2025-04-16 15:49:20|173.67||173.62||173.67||173.62||10
1744818570000|2025-04-16 15:49:30|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|0
1744818590000|2025-04-16 15:49:50|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|37
1744818600000|2025-04-16 15:50:00|173.57|173.49|173.57|173.49|173.62|173.54|173.57|173.49|20
1744818610000|2025-04-16 15:50:10|173.62||173.57||173.62||173.57||0
1744818620000|2025-04-16 15:50:20|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|1
1744818660000|2025-04-16 15:51:00|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|4
1744818680000|2025-04-16 15:51:20|173.67|173.59|173.72|173.64|173.72|173.64|173.67|173.59|8
1744818690000|2025-04-16 15:51:30|173.67|173.59|173.67|173.59|173.72|173.64|173.67|173.59|1
1744818700000|2025-04-16 15:51:40|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.59|4
1744818710000|2025-04-16 15:51:50||173.59||173.59||173.59||173.59|218
1744818720000|2025-04-16 15:52:00|173.67||173.67||173.72||173.67||6
1744818730000|2025-04-16 15:52:10|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|21
1744818740000|2025-04-16 15:52:20|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|16
1744818750000|2025-04-16 15:52:30|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|3
1744818760000|2025-04-16 15:52:40|173.62|173.54|173.62|173.54|173.62|173.54|173.57|173.54|6
1744818770000|2025-04-16 15:52:50|173.67|173.49|173.62|173.54|173.67|173.59|173.62|173.49|101
1744818780000|2025-04-16 15:53:00|173.67|173.59|173.67|173.54|173.67|173.59|173.62|173.54|0
1744818790000|2025-04-16 15:53:10||173.59||173.59||173.59||173.59|11
1744818800000|2025-04-16 15:53:20|173.62|173.54|173.62|173.54|173.67|173.54|173.62|173.54|24
1744818810000|2025-04-16 15:53:30|173.67||173.62||173.67||173.62||13
1744818820000|2025-04-16 15:53:40|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|2
1744818830000|2025-04-16 15:53:50|||||||||64
1744818840000|2025-04-16 15:54:00|||||||||4
1744818850000|2025-04-16 15:54:10|||||||||60
1744818860000|2025-04-16 15:54:20|||||||||5
1744818870000|2025-04-16 15:54:30|||||||||3
1744818890000|2025-04-16 15:54:50|||||||||6
1744818900000|2025-04-16 15:55:00|||||||||3
1744818910000|2025-04-16 15:55:10|173.62||173.62||173.62||173.62||41
1744818920000|2025-04-16 15:55:20|173.57|173.54|173.62|173.54|173.62|173.54|173.57|173.54|2
1744818930000|2025-04-16 15:55:30|173.67||173.67||173.67||173.67||100
1744818940000|2025-04-16 15:55:40||173.59||173.59||173.59||173.59|1
1744818950000|2025-04-16 15:55:50|||||||||3
1744818960000|2025-04-16 15:56:00|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|9
1744818970000|2025-04-16 15:56:10|||||||||4
1744818980000|2025-04-16 15:56:20||173.59||173.59||173.64||173.59|22
1744818990000|2025-04-16 15:56:30||173.64||173.64||173.64||173.59|4
1744819000000|2025-04-16 15:56:40|||||||||4
1744819010000|2025-04-16 15:56:50|||||||||4
1744819020000|2025-04-16 15:57:00|173.77|173.59|173.77|173.64|173.77|173.64|173.77|173.59|35
1744819030000|2025-04-16 15:57:10|173.72||173.72||173.72||173.72||4
1744819040000|2025-04-16 15:57:20|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|0
1744819050000|2025-04-16 15:57:30|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|31
1744819080000|2025-04-16 15:58:00|173.67|173.59|173.67|173.54|173.67|173.59|173.62|173.54|20
1744819090000|2025-04-16 15:58:10|173.62||173.67||173.67||173.62||0
1744819100000|2025-04-16 15:58:20|173.62||173.62||173.67||173.62||0
1744819110000|2025-04-16 15:58:30||173.49||173.54||173.54||173.49|0
1744819120000|2025-04-16 15:58:40|173.67||173.62||173.67||173.62||0
1744819130000|2025-04-16 15:58:50||173.49||173.54||173.54||173.49|0
1744819140000|2025-04-16 15:59:00|173.57|173.49|173.57|173.49|173.62|173.54|173.57|173.49|1128
1744819160000|2025-04-16 15:59:20|173.62||173.57||173.62||173.57||24
1744819180000|2025-04-16 15:59:40|173.62|173.54|173.62|173.49|173.62|173.54|173.62|173.49|12
1744819190000|2025-04-16 15:59:50||173.54||173.54||173.54||173.54|0
1744819200000|2025-04-16 16:00:00|173.67|173.49|173.62|173.49|173.67|173.49|173.57|173.49|9
1744819210000|2025-04-16 16:00:10|173.57|173.54|173.57|173.49|173.62|173.54|173.57|173.49|204
1744819260000|2025-04-16 16:01:00|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|40
1744819270000|2025-04-16 16:01:10|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|26
1744819280000|2025-04-16 16:01:20|173.47|173.29|173.42|173.29|173.47|173.34|173.42|173.29|1
1744819290000|2025-04-16 16:01:30|173.37|173.34|173.47|173.39|173.47|173.39|173.37|173.29|18
1744819300000|2025-04-16 16:01:40|173.52|173.44|173.52|173.44|173.52|173.44|173.47|173.39|15
1744819310000|2025-04-16 16:01:50|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|0
1744819320000|2025-04-16 16:02:00|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|0
1744819330000|2025-04-16 16:02:10|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|0
1744819340000|2025-04-16 16:02:20|173.57|173.39|173.52|173.44|173.57|173.44|173.52|173.39|60
1744819360000|2025-04-16 16:02:40|173.47|173.39|173.52|173.39|173.52|173.44|173.47|173.39|7
1744819370000|2025-04-16 16:02:50|173.47||173.47||173.52||173.47||0
1744819380000|2025-04-16 16:03:00|173.52|173.34|173.47|173.34|173.52|173.39|173.47|173.34|0
1744819390000|2025-04-16 16:03:10||173.39||173.39||173.39||173.34|0
1744819400000|2025-04-16 16:03:20|173.52|173.34|173.47|173.39|173.52|173.39|173.47|173.34|0
1744819410000|2025-04-16 16:03:30|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|0
1744819420000|2025-04-16 16:03:40||173.34||173.39||173.39||173.34|0
1744819450000|2025-04-16 16:04:10||173.34||173.39||173.39||173.34|48
1744819480000|2025-04-16 16:04:40|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.39|362
1744819490000|2025-04-16 16:04:50|173.47|173.39|173.47|173.39|173.52|173.39|173.47|173.39|23
1744819500000|2025-04-16 16:05:00|173.42|173.34|173.42|173.34|173.47|173.39|173.42|173.34|6
1744819520000|2025-04-16 16:05:20|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.24|0
1744819530000|2025-04-16 16:05:30||173.24||173.24||173.24||173.24|0
1744819540000|2025-04-16 16:05:40|173.32|173.29|173.32|173.19|173.32|173.29|173.32|173.19|0
1744819550000|2025-04-16 16:05:50|173.27|173.24|173.27|173.14|173.27|173.24|173.27|173.14|1
1744819560000|2025-04-16 16:06:00|173.22|173.19|173.27|173.19|173.32|173.24|173.22|173.14|37
1744819570000|2025-04-16 16:06:10|173.22|173.14|173.22|173.14|173.22|173.19|173.22|173.14|51
1744819580000|2025-04-16 16:06:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.14|16
1744819590000|2025-04-16 16:06:30|173.22|173.14|173.22|173.14|173.22|173.19|173.22|173.14|1
1744819600000|2025-04-16 16:06:40|173.27|173.09|173.17|173.09|173.27|173.14|173.17|173.09|0
1744819620000|2025-04-16 16:07:00|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|0
1744819630000|2025-04-16 16:07:10||173.14||173.09||173.14||173.09|9
1744819640000|2025-04-16 16:07:20|173.17|173.14|173.22|173.14|173.22|173.14|173.17|173.14|1
1744819650000|2025-04-16 16:07:30|173.27||173.27||173.27||173.22||5
1744819660000|2025-04-16 16:07:40|173.22|173.19|173.27|173.19|173.27|173.19|173.22|173.19|0
1744819680000|2025-04-16 16:08:00|173.22|173.14|173.22|173.14|173.22|173.19|173.22|173.14|4
1744819690000|2025-04-16 16:08:10|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|10
1744819700000|2025-04-16 16:08:20|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|1
1744819720000|2025-04-16 16:08:40|173.37||173.37||173.37||173.32||0
1744819730000|2025-04-16 16:08:50|173.32|173.29|173.37|173.29|173.37|173.29|173.32|173.29|0
1744819740000|2025-04-16 16:09:00||173.24||173.24||173.29||173.24|6
1744819750000|2025-04-16 16:09:10||173.29||173.29||173.29||173.24|0
1744819770000|2025-04-16 16:09:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.29|1
1744819790000|2025-04-16 16:09:50||173.29||173.34||173.34||173.29|0
1744819800000|2025-04-16 16:10:00|173.37|173.29|173.37|173.29|173.42|173.34|173.37|173.29|0
1744819810000|2025-04-16 16:10:10|173.42|173.34|173.42|173.34|173.42|173.34|173.37|173.29|4
1744819820000|2025-04-16 16:10:20|173.47||173.42||173.47||173.42||4
1744819840000|2025-04-16 16:10:40|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.39|2
1744819850000|2025-04-16 16:10:50||173.34||173.39||173.39||173.34|3
1744819880000|2025-04-16 16:11:20|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|6
1744819900000|2025-04-16 16:11:40|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|13
1744819910000|2025-04-16 16:11:50|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|10
1744819930000|2025-04-16 16:12:10|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|6
1744819940000|2025-04-16 16:12:20|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|1
1744819960000|2025-04-16 16:12:40|173.52||173.47||173.52||173.47||22
1744819990000|2025-04-16 16:13:10|||||||||3
1744820000000|2025-04-16 16:13:20||173.34||173.39||173.39||173.34|0
1744820020000|2025-04-16 16:13:40|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|1
1744820040000|2025-04-16 16:14:00|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.39|22
1744820050000|2025-04-16 16:14:10|173.52|173.44|173.52|173.44|173.52|173.44|173.47|173.44|11
1744820060000|2025-04-16 16:14:20||173.39||173.44||173.44||173.39|5
1744820070000|2025-04-16 16:14:30||173.39||173.39||173.44||173.39|0
1744820080000|2025-04-16 16:14:40||173.44||173.44||173.44||173.44|0
1744820090000|2025-04-16 16:14:50||173.39||173.39||173.44||173.39|0
1744820100000|2025-04-16 16:15:00||173.44||173.39||173.44||173.39|0
1744820110000|2025-04-16 16:15:10|173.47||173.47||173.47||173.47||0
1744820130000|2025-04-16 16:15:30|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|3
1744820150000|2025-04-16 16:15:50|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|1
1744820160000|2025-04-16 16:16:00|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|3
1744820170000|2025-04-16 16:16:10||173.39||173.44||173.44||173.39|0
1744820180000|2025-04-16 16:16:20|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|0
1744820190000|2025-04-16 16:16:30|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|4
1744820200000|2025-04-16 16:16:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.34|1
1744820210000|2025-04-16 16:16:50|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|2
1744820230000|2025-04-16 16:17:10|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|1
1744820240000|2025-04-16 16:17:20|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.34|2
1744820250000|2025-04-16 16:17:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|0
1744820260000|2025-04-16 16:17:40|173.47||173.47||173.47||173.47||1
1744820270000|2025-04-16 16:17:50||173.39||173.39||173.39||173.34|0
1744820280000|2025-04-16 16:18:00||173.34||173.34||173.34||173.34|0
1744820290000|2025-04-16 16:18:10||173.39||173.39||173.39||173.39|0
1744820330000|2025-04-16 16:18:50|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|5
1744820350000|2025-04-16 16:19:10|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|2
1744820380000|2025-04-16 16:19:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.34|2
1744820400000|2025-04-16 16:20:00|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|1
1744820410000|2025-04-16 16:20:10|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|3
1744820420000|2025-04-16 16:20:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|0
1744820480000|2025-04-16 16:21:20|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|13
1744820490000|2025-04-16 16:21:30|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|1
1744820500000|2025-04-16 16:21:40|173.32|173.24|173.37|173.29|173.37|173.29|173.32|173.24|2
1744820510000|2025-04-16 16:21:50|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.29|2
1744820520000|2025-04-16 16:22:00||173.29||173.29||173.29||173.29|7
1744820530000|2025-04-16 16:22:10||173.34||173.34||173.34||173.29|10
1744820540000|2025-04-16 16:22:20|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|6
1744820560000|2025-04-16 16:22:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|5
1744820570000|2025-04-16 16:22:50|173.42|173.34|173.37|173.29|173.42|173.34|173.37|173.29|100
1744820600000|2025-04-16 16:23:20||173.24||173.24||173.24||173.24|0
1744820610000|2025-04-16 16:23:30|173.32||173.37||173.37||173.32||5
1744820620000|2025-04-16 16:23:40|173.32||173.32||173.32||173.32||0
1744820630000|2025-04-16 16:23:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|4
1744820650000|2025-04-16 16:24:10|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|53
1744820660000|2025-04-16 16:24:20|173.52||173.47||173.52||173.47||100
1744820680000|2025-04-16 16:24:40|173.52|173.44|173.52|173.39|173.52|173.44|173.52|173.39|43
1744820690000|2025-04-16 16:24:50||173.44||173.44||173.44||173.44|7
1744820720000|2025-04-16 16:25:20||173.39||173.39||173.44||173.39|0
1744820730000|2025-04-16 16:25:30|173.47|173.44|173.47|173.39|173.47|173.44|173.47|173.39|0
1744820740000|2025-04-16 16:25:40|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|5
1744820780000|2025-04-16 16:26:20||173.39||173.39||173.39||173.39|5
1744820790000|2025-04-16 16:26:30||173.44||173.44||173.44||173.39|0
1744820800000|2025-04-16 16:26:40||173.39||173.44||173.44||173.39|0
1744820830000|2025-04-16 16:27:10|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|1
1744820840000|2025-04-16 16:27:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|8
1744820870000|2025-04-16 16:27:50|173.47|173.39|173.47|173.34|173.47|173.39|173.47|173.34|21
1744820880000|2025-04-16 16:28:00|173.42|173.39|173.47|173.39|173.47|173.39|173.42|173.39|19
1744820890000|2025-04-16 16:28:10|173.42|173.34|173.42|173.34|173.47|173.34|173.42|173.34|1
1744820900000|2025-04-16 16:28:20|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|2
1744820940000|2025-04-16 16:29:00|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|4
1744820950000|2025-04-16 16:29:10|173.42|173.34|173.42|173.34|173.42|173.39|173.42|173.34|1
1744820960000|2025-04-16 16:29:20|173.47||173.42||173.47||173.42||5
1744820970000|2025-04-16 16:29:30||173.29||173.29||173.34||173.29|50
1744820980000|2025-04-16 16:29:40||173.34||173.34||173.34||173.29|0
1744820990000|2025-04-16 16:29:50|||||||||50
1744821000000|2025-04-16 16:30:00|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|1
1744821010000|2025-04-16 16:30:10|173.42|173.34|173.47|173.34|173.47|173.39|173.42|173.34|1
1744821020000|2025-04-16 16:30:20||173.39||173.39||173.39||173.34|0
1744821030000|2025-04-16 16:30:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|1
1744821070000|2025-04-16 16:31:10|173.52|173.44|173.52|173.39|173.52|173.44|173.52|173.39|34
1744821080000|2025-04-16 16:31:20|173.47|173.44|173.47|173.39|173.52|173.44|173.47|173.39|13
1744821130000|2025-04-16 16:32:10|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|4
1744821140000|2025-04-16 16:32:20|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|11
1744821150000|2025-04-16 16:32:30|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.34|0
1744821160000|2025-04-16 16:32:40|173.42|173.34|173.42|173.34|173.42|173.39|173.42|173.34|0
1744821190000|2025-04-16 16:33:10|173.47||173.42||173.47||173.42||1
1744821200000|2025-04-16 16:33:20|173.47||173.47||173.47||173.47||9
1744821210000|2025-04-16 16:33:30||173.39||173.39||173.39||173.39|0
1744821220000|2025-04-16 16:33:40||173.34||173.34||173.34||173.34|10
1744821230000|2025-04-16 16:33:50||173.39||173.39||173.39||173.34|0
1744821240000|2025-04-16 16:34:00|173.52|173.44|173.52|173.44|173.52|173.44|173.47|173.44|2
1744821250000|2025-04-16 16:34:10|||||||||3
1744821260000|2025-04-16 16:34:20|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|6
1744821300000|2025-04-16 16:35:00|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|7
1744821310000|2025-04-16 16:35:10|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|9
1744821330000|2025-04-16 16:35:30|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|11
1744821340000|2025-04-16 16:35:40|173.42|173.34|173.37|173.29|173.42|173.34|173.37|173.29|0
1744821350000|2025-04-16 16:35:50||173.24||173.29||173.29||173.24|0
1744821360000|2025-04-16 16:36:00|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|7
1744821370000|2025-04-16 16:36:10|173.27|173.19|173.32|173.24|173.32|173.24|173.27|173.19|3
1744821380000|2025-04-16 16:36:20||173.19||173.19||173.24||173.19|0
1744821390000|2025-04-16 16:36:30|173.27|173.24|173.32|173.24|173.37|173.24|173.27|173.19|29
1744821400000|2025-04-16 16:36:40|173.37||173.32||173.37||173.32||1
1744821420000|2025-04-16 16:37:00||173.19||173.19||173.24||173.19|0
1744821430000|2025-04-16 16:37:10||173.24||173.24||173.24||173.19|0
1744821440000|2025-04-16 16:37:20|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.19|2
1744821450000|2025-04-16 16:37:30|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.19|1
1744821460000|2025-04-16 16:37:40|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|1
1744821470000|2025-04-16 16:37:50|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|1
1744821500000|2025-04-16 16:38:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|3
1744821510000|2025-04-16 16:38:30|173.32||173.27||173.32||173.27||1
1744821560000|2025-04-16 16:39:20|173.32||173.27||173.32||173.27||6
1744821570000|2025-04-16 16:39:30|173.32||173.27||173.32||173.27||5
1744821580000|2025-04-16 16:39:40|173.32||173.32||173.32||173.32||2
1744821590000|2025-04-16 16:39:50|173.27||173.27||173.27||173.27||0
1744821600000|2025-04-16 16:40:00|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|61
1744821610000|2025-04-16 16:40:10|||||||||134
1744821620000|2025-04-16 16:40:20|||||||||116
1744821630000|2025-04-16 16:40:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|108
1744821640000|2025-04-16 16:40:40|||||||||1
1744821650000|2025-04-16 16:40:50||173.14||173.14||173.14||173.14|7
1744821660000|2025-04-16 16:41:00||173.19||173.14||173.19||173.14|2
1744821670000|2025-04-16 16:41:10|173.32|173.19|173.32|173.24|173.32|173.24|173.32|173.19|6
1744821680000|2025-04-16 16:41:20|||||||||1
1744821690000|2025-04-16 16:41:30|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|10
1744821710000|2025-04-16 16:41:50||173.29||173.34||173.34||173.29|2
1744821730000|2025-04-16 16:42:10|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|1
1744821750000|2025-04-16 16:42:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|8
1744821760000|2025-04-16 16:42:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|6
1744821770000|2025-04-16 16:42:50|173.52||173.52||173.52||173.52||0
1744821780000|2025-04-16 16:43:00|173.47||173.47||173.52||173.47||0
1744821790000|2025-04-16 16:43:10|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.39|4
1744821870000|2025-04-16 16:44:30|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|6
1744821930000|2025-04-16 16:45:30|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|4
1744821940000|2025-04-16 16:45:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|1
1744821960000|2025-04-16 16:46:00|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.29|32
1744821970000|2025-04-16 16:46:10|173.42|173.34|173.42|173.29|173.42|173.34|173.37|173.29|12
1744821980000|2025-04-16 16:46:20|173.37|173.34|173.42|173.29|173.42|173.34|173.37|173.29|0
1744821990000|2025-04-16 16:46:30|173.37|173.24|173.37|173.29|173.37|173.29|173.37|173.24|0
1744822000000|2025-04-16 16:46:40||173.24||173.29||173.29||173.24|0
1744822010000|2025-04-16 16:46:50|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|5
1744822020000|2025-04-16 16:47:00|173.47||173.42||173.47||173.42||0
1744822030000|2025-04-16 16:47:10|173.47||173.42||173.47||173.42||0
1744822100000|2025-04-16 16:48:20||173.29||173.29||173.29||173.29|0
1744822110000|2025-04-16 16:48:30|173.37|173.34|173.37|173.29|173.37|173.34|173.37|173.29|0
1744822120000|2025-04-16 16:48:40|173.42|173.34|173.37|173.29|173.42|173.34|173.37|173.29|9
1744822140000|2025-04-16 16:49:00|173.42||173.42||173.42||173.42||5
1744822150000|2025-04-16 16:49:10||173.34||173.34||173.34||173.34|0
1744822160000|2025-04-16 16:49:20||173.29||173.34||173.34||173.29|0
1744822170000|2025-04-16 16:49:30|173.47|173.29|173.42|173.34|173.47|173.34|173.42|173.29|0
1744822180000|2025-04-16 16:49:40|173.47||173.42||173.47||173.42||0
1744822200000|2025-04-16 16:50:00|173.37|173.29|173.42|173.29|173.42|173.34|173.37|173.29|0
1744822210000|2025-04-16 16:50:10|173.37||173.37||173.42||173.37||0
1744822220000|2025-04-16 16:50:20|173.42|173.34|173.42|173.29|173.42|173.34|173.42|173.29|0
1744822230000|2025-04-16 16:50:30||173.34||173.34||173.34||173.34|0
1744822250000|2025-04-16 16:50:50|173.37|173.29|173.42|173.29|173.42|173.29|173.37|173.29|0
1744822260000|2025-04-16 16:51:00|173.37|173.34|173.42|173.29|173.42|173.34|173.37|173.29|0
1744822270000|2025-04-16 16:51:10|173.37|173.34|173.32|173.24|173.37|173.34|173.32|173.24|27
1744822280000|2025-04-16 16:51:20|173.37||173.37||173.37||173.37||0
1744822290000|2025-04-16 16:51:30||173.29||173.24||173.29||173.24|0
1744822300000|2025-04-16 16:51:40|173.32||173.37||173.37||173.32||0
1744822310000|2025-04-16 16:51:50||173.29||173.24||173.29||173.24|0
1744822320000|2025-04-16 16:52:00||173.29||173.29||173.29||173.24|0
1744822330000|2025-04-16 16:52:10|173.32|173.24|173.32|173.19|173.32|173.24|173.32|173.19|0
1744822340000|2025-04-16 16:52:20|173.27||173.27||173.27||173.27||0
1744822350000|2025-04-16 16:52:30|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|0
1744822360000|2025-04-16 16:52:40|173.32||173.27||173.32||173.27||0
1744822380000|2025-04-16 16:53:00|173.32||173.27||173.32||173.27||0
1744822390000|2025-04-16 16:53:10|173.32||173.27||173.32||173.27||0
1744822410000|2025-04-16 16:53:30|173.32||173.27||173.32||173.27||0
1744822420000|2025-04-16 16:53:40|173.32||173.32||173.32||173.32||0
1744822430000|2025-04-16 16:53:50||173.24||173.24||173.24||173.19|2
1744822440000|2025-04-16 16:54:00|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|8
1744822450000|2025-04-16 16:54:10|173.27||173.32||173.32||173.27||0
1744822460000|2025-04-16 16:54:20|173.27||173.32||173.32||173.27||0
1744822480000|2025-04-16 16:54:40||173.24||173.24||173.24||173.19|0
1744822500000|2025-04-16 16:55:00|173.37||173.32||173.37||173.32||110
1744822510000|2025-04-16 16:55:10|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.19|0
1744822520000|2025-04-16 16:55:20|173.32||173.32||173.32||173.27||4
1744822530000|2025-04-16 16:55:30||173.24||173.24||173.24||173.19|8
1744822550000|2025-04-16 16:55:50|173.37||173.37||173.37||173.37||0
1744822560000|2025-04-16 16:56:00|173.32|173.29|173.37|173.24|173.37|173.29|173.32|173.24|0
1744822570000|2025-04-16 16:56:10|173.32|173.29|173.37|173.24|173.37|173.29|173.32|173.24|0
1744822580000|2025-04-16 16:56:20|173.32||173.32||173.32||173.32||0
1744822590000|2025-04-16 16:56:30|173.37|173.19|173.32|173.24|173.37|173.24|173.32|173.19|0
1744822600000|2025-04-16 16:56:40||173.19||173.24||173.24||173.19|0
1744822610000|2025-04-16 16:56:50||173.19||173.19||173.24||173.19|0
1744822620000|2025-04-16 16:57:00|173.27|173.24|173.27|173.19|173.32|173.24|173.27|173.19|0
1744822650000|2025-04-16 16:57:30|173.32||173.32||173.32||173.27||0
1744822660000|2025-04-16 16:57:40|173.27||173.27||173.32||173.27||0
1744822670000|2025-04-16 16:57:50|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.24|0
1744822680000|2025-04-16 16:58:00|173.37||173.37||173.37||173.37||0
1744822700000|2025-04-16 16:58:20|173.32||173.32||173.32||173.32||30
1744822710000|2025-04-16 16:58:30||173.19||173.19||173.19||173.19|0
1744822740000|2025-04-16 16:59:00|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|1
1744822780000|2025-04-16 16:59:40|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|2
1744822800000|2025-04-16 17:00:00|173.27|173.14|173.22|173.14|173.27|173.14|173.22|173.09|2
1744822810000|2025-04-16 17:00:10||173.09||173.09||173.14||173.09|1
1744822820000|2025-04-16 17:00:20|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|12
1744822860000|2025-04-16 17:01:00|173.32|173.19|173.27|173.14|173.37|173.24|173.27|173.14|7
1744822910000|2025-04-16 17:01:50|173.32|173.19|173.32|173.19|173.32|173.19|173.27|173.19|1
1744822920000|2025-04-16 17:02:00|173.27|173.14|173.32|173.19|173.37|173.24|173.27|173.14|6
1744822930000|2025-04-16 17:02:10|173.27|173.14|173.27|173.19|173.27|173.19|173.27|173.14|0
1744822940000|2025-04-16 17:02:20||173.14||173.19||173.19||173.14|0
1744822950000|2025-04-16 17:02:30|173.32|173.14|173.32|173.19|173.32|173.19|173.32|173.14|0
1744822980000|2025-04-16 17:03:00|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|0
1744822990000|2025-04-16 17:03:10|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|0
1744823000000|2025-04-16 17:03:20||173.24||173.24||173.24||173.19|0
1744823020000|2025-04-16 17:03:40||173.19||173.19||173.19||173.19|0
1744823040000|2025-04-16 17:04:00|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|0
1744823050000|2025-04-16 17:04:10|173.22||173.22||173.22||173.22||0
1744823070000|2025-04-16 17:04:30||173.09||173.14||173.14||173.09|0
1744823090000|2025-04-16 17:04:50||173.09||173.14||173.14||173.09|0
1744823100000|2025-04-16 17:05:00||173.09||173.14||173.14||173.09|5
1744823110000|2025-04-16 17:05:10||173.09||173.09||173.09||173.09|0
1744823120000|2025-04-16 17:05:20|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|0
1744823130000|2025-04-16 17:05:30|173.32|173.19|173.32|173.19|173.32|173.24|173.32|173.19|0
1744823160000|2025-04-16 17:06:00||173.24||173.24||173.24||173.19|0
1744823170000|2025-04-16 17:06:10|173.37||173.37||173.37||173.37||0
1744823180000|2025-04-16 17:06:20|173.32|173.29|173.37|173.24|173.37|173.29|173.32|173.24|13
1744823190000|2025-04-16 17:06:30|173.32||173.32||173.32||173.32||0
1744823210000|2025-04-16 17:06:50|173.37||173.37||173.37||173.32||0
1744823220000|2025-04-16 17:07:00||173.29||173.29||173.29||173.29|0
1744823280000|2025-04-16 17:08:00||173.24||173.29||173.29||173.24|5
1744823300000|2025-04-16 17:08:20||173.24||173.29||173.29||173.24|2
1744823310000|2025-04-16 17:08:30||173.24||173.29||173.29||173.24|0
1744823320000|2025-04-16 17:08:40||173.24||173.29||173.29||173.24|0
1744823360000|2025-04-16 17:09:20||173.24||173.24||173.29||173.24|1
1744823370000|2025-04-16 17:09:30|173.32|173.29|173.32|173.24|173.32|173.29|173.32|173.24|0
1744823450000|2025-04-16 17:10:50||173.19||173.19||173.19||173.19|0
1744823480000|2025-04-16 17:11:20|173.27|173.14|173.22|173.14|173.27|173.19|173.22|173.14|0
1744823490000|2025-04-16 17:11:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|5
1744823500000|2025-04-16 17:11:40||173.14||173.14||173.19||173.14|1
1744823510000|2025-04-16 17:11:50||173.19||173.14||173.19||173.14|0
1744823520000|2025-04-16 17:12:00|173.22|173.19|173.22|173.14|173.22|173.19|173.22|173.14|0
1744823560000|2025-04-16 17:12:40|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|25
1744823590000|2025-04-16 17:13:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|0
1744823640000|2025-04-16 17:14:00|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|5
1744823650000|2025-04-16 17:14:10|173.42|173.34|173.42|173.29|173.42|173.34|173.42|173.29|6
1744823670000|2025-04-16 17:14:30|173.37||173.37||173.37||173.37||0
1744823700000|2025-04-16 17:15:00|173.42||173.42||173.42||173.42||1
1744823720000|2025-04-16 17:15:20||173.34||173.29||173.34||173.29|0
1744823730000|2025-04-16 17:15:30|173.47|173.34|173.52|173.39|173.52|173.44|173.47|173.34|0
1744823830000|2025-04-16 17:17:10||173.44||173.44||173.44||173.44|0
1744823870000|2025-04-16 17:17:50|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|0
1744823880000|2025-04-16 17:18:00|||||||||13
1744823920000|2025-04-16 17:18:40|173.62||173.62||173.62||173.62||4
1744823950000|2025-04-16 17:19:10||173.54||173.54||173.54||173.54|0
1744823980000|2025-04-16 17:19:40||173.49||173.49||173.49||173.49|4
1744823990000|2025-04-16 17:19:50|173.57|173.44|173.62|173.49|173.62|173.49|173.57|173.44|9
1744824000000|2025-04-16 17:20:00||173.54||173.54||173.54||173.54|0
1744824020000|2025-04-16 17:20:20|173.67|173.59|173.67|173.54|173.67|173.59|173.67|173.54|10
1744824030000|2025-04-16 17:20:30|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|0
1744824060000|2025-04-16 17:21:00|173.57||173.62||173.62||173.57||0
1744824080000|2025-04-16 17:21:20||173.54||173.49||173.54||173.49|7
1744824110000|2025-04-16 17:21:50|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|50
1744824120000|2025-04-16 17:22:00|173.62||173.62||173.62||173.62||0
1744824160000|2025-04-16 17:22:40|173.67||173.67||173.67||173.67||0
1744824190000|2025-04-16 17:23:10|173.62|173.49|173.57|173.44|173.62|173.49|173.57|173.44|4
1744824200000|2025-04-16 17:23:20||173.49||173.49||173.49||173.44|0
1744824210000|2025-04-16 17:23:30||173.44||173.44||173.44||173.44|0
1744824220000|2025-04-16 17:23:40|173.52|173.39|173.42|173.34|173.52|173.39|173.42|173.29|9
1744824230000|2025-04-16 17:23:50||173.29||173.29||173.34||173.29|6
1744824240000|2025-04-16 17:24:00|173.37||173.42||173.42||173.37||13
1744824250000|2025-04-16 17:24:10||173.34||173.34||173.34||173.34|0
1744824270000|2025-04-16 17:24:30|173.47||173.47||173.47||173.47||0
1744824280000|2025-04-16 17:24:40|173.42|173.39|173.42|173.34|173.42|173.39|173.42|173.34|0
1744824290000|2025-04-16 17:24:50||173.29||173.34||173.34||173.29|12
1744824300000|2025-04-16 17:25:00|173.47||173.47||173.47||173.47||0
1744824310000|2025-04-16 17:25:10|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|9
1744824320000|2025-04-16 17:25:20|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|0
1744824330000|2025-04-16 17:25:30|173.42||173.47||173.47||173.42||0
1744824340000|2025-04-16 17:25:40||173.39||173.34||173.39||173.34|0
1744824350000|2025-04-16 17:25:50||173.39||173.34||173.39||173.34|0
1744824370000|2025-04-16 17:26:10||173.39||173.39||173.39||173.39|0
1744824400000|2025-04-16 17:26:40||173.34||173.39||173.39||173.34|0
1744824420000|2025-04-16 17:27:00||173.34||173.39||173.39||173.34|3
1744824430000|2025-04-16 17:27:10|173.52||173.52||173.52||173.52||9
1744824440000|2025-04-16 17:27:20|173.47||173.52||173.52||173.47||3
1744824450000|2025-04-16 17:27:30||173.44||173.44||173.44||173.44|0
1744824460000|2025-04-16 17:27:40|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|0
1744824470000|2025-04-16 17:27:50||173.44||173.49||173.49||173.44|0
1744824480000|2025-04-16 17:28:00|173.62|173.54|173.62|173.49|173.62|173.54|173.62|173.49|13
1744824500000|2025-04-16 17:28:20|173.57||173.62||173.62||173.57||14
1744824520000|2025-04-16 17:28:40|173.67|173.54|173.67|173.59|173.67|173.59|173.67|173.54|59
1744824530000|2025-04-16 17:28:50|173.62|173.54|173.67|173.54|173.67|173.54|173.62|173.49|11
1744824540000|2025-04-16 17:29:00||173.59||173.59||173.59||173.54|14
1744824550000|2025-04-16 17:29:10||173.54||173.59||173.59||173.54|15
1744824560000|2025-04-16 17:29:20|173.62|173.54|173.67|173.59|173.67|173.59|173.62|173.54|52
1744824570000|2025-04-16 17:29:30||173.54||173.54||173.54||173.54|150
1744824580000|2025-04-16 17:29:40|173.62|173.49|173.52|173.44|173.62|173.49|173.52|173.44|7
1744824590000|2025-04-16 17:29:50|173.57||173.57||173.57||173.57||9
1744824600000|2025-04-16 17:30:00|173.52|173.39|173.27|173.14|173.52|173.39|173.12|172.99|36
1744824610000|2025-04-16 17:30:10|173.32|173.19|172.97|172.84|173.32|173.19|172.97|172.84|32
1744824620000|2025-04-16 17:30:20|173.02|172.89|173.12|172.94|173.12|172.94|173.02|172.89|5
1744824630000|2025-04-16 17:30:30|173.17|172.99|173.17|172.99|173.17|173.04|173.12|172.99|0
1744824640000|2025-04-16 17:30:40|173.22|173.04|173.22|173.09|173.27|173.09|173.22|173.04|0
1744824650000|2025-04-16 17:30:50|173.27|173.04|173.17|173.04|173.27|173.04|173.17|173.04|0
1744824660000|2025-04-16 17:31:00|173.22|172.99|173.12|172.99|173.22|172.99|173.02|172.89|9
1744824670000|2025-04-16 17:31:10|173.07|172.94|173.12|172.99|173.17|173.04|173.07|172.94|0
1744824680000|2025-04-16 17:31:20|173.07|172.94|172.92|172.79|173.07|172.94|172.92|172.79|16
1744824690000|2025-04-16 17:31:30|172.87|172.74|172.97|172.89|173.02|172.89|172.87|172.74|18
1744824700000|2025-04-16 17:31:40|172.92|172.84|172.87|172.74|172.97|172.89|172.87|172.74|0
1744824710000|2025-04-16 17:31:50|172.92|172.79|173.02|172.89|173.02|172.89|172.87|172.79|0
1744824720000|2025-04-16 17:32:00|172.97|172.84|173.02|172.89|173.02|172.89|172.92|172.79|0
1744824730000|2025-04-16 17:32:10|173.07|172.94|173.17|173.04|173.17|173.04|173.07|172.94|0
1744824740000|2025-04-16 17:32:20|173.22|173.09|173.22|173.09|173.22|173.09|173.17|173.04|0
1744824750000|2025-04-16 17:32:30|173.17|173.14|173.22|173.09|173.27|173.14|173.17|173.09|10
1744824760000|2025-04-16 17:32:40|173.17|173.04|173.17|173.09|173.17|173.09|173.17|173.04|0
1744824770000|2025-04-16 17:32:50|173.12|173.04|173.12|172.99|173.17|173.04|173.12|172.99|0
1744824780000|2025-04-16 17:33:00|173.07|172.94|173.02|172.89|173.07|172.94|172.97|172.84|4
1744824790000|2025-04-16 17:33:10|172.97|172.84|172.92|172.79|173.02|172.89|172.92|172.79|0
1744824800000|2025-04-16 17:33:20|172.97|172.84|173.02|172.89|173.02|172.89|172.97|172.84|0
1744824810000|2025-04-16 17:33:30|172.97|172.94|173.02|172.94|173.07|172.94|172.97|172.89|0
1744824820000|2025-04-16 17:33:40|172.97|172.89|173.02|172.89|173.02|172.89|172.97|172.84|14
1744824840000|2025-04-16 17:34:00|173.07|172.94|173.07|172.94|173.07|172.94|173.02|172.94|25
1744824850000|2025-04-16 17:34:10|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|10
1744824860000|2025-04-16 17:34:20|173.07|172.94|173.07|172.94|173.07|172.94|173.02|172.94|0
1744824870000|2025-04-16 17:34:30|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|0
1744824880000|2025-04-16 17:34:40|172.97|172.84|172.97|172.84|172.97|172.84|172.92|172.84|0
1744824890000|2025-04-16 17:34:50|172.92|172.79|172.92|172.79|172.92|172.79|172.92|172.79|0
1744824900000|2025-04-16 17:35:00|172.97|172.84|172.97|172.84|172.97|172.89|172.97|172.84|0
1744824910000|2025-04-16 17:35:10|173.02|172.89|173.02|172.89|173.02|172.89|172.97|172.84|0
1744824930000|2025-04-16 17:35:30|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|0
1744824940000|2025-04-16 17:35:40|173.02|172.89|172.97|172.84|173.02|172.89|172.97|172.84|5
1744824960000|2025-04-16 17:36:00|172.92||172.97||172.97||172.92||0
1744824970000|2025-04-16 17:36:10|173.02|172.89|172.97|172.89|173.02|172.89|172.97|172.84|0
1744824980000|2025-04-16 17:36:20|173.02|172.84|172.97|172.89|173.02|172.89|172.97|172.84|0
1744824990000|2025-04-16 17:36:30|173.02|172.84|173.02|172.94|173.02|172.94|173.02|172.84|3
1744825000000|2025-04-16 17:36:40|173.07|172.89|173.07|172.94|173.07|172.94|173.02|172.89|0
1744825010000|2025-04-16 17:36:50|173.02|172.89|173.07|172.94|173.07|172.94|173.02|172.89|0
1744825020000|2025-04-16 17:37:00|173.02|172.89|173.12|172.99|173.12|172.99|173.02|172.89|18
1744825030000|2025-04-16 17:37:10|173.07|172.94|173.02|172.94|173.07|172.94|173.02|172.89|0
1744825040000|2025-04-16 17:37:20|173.12|172.89|173.12|173.04|173.12|173.04|173.12|172.89|109
1744825050000|2025-04-16 17:37:30||172.99||172.99||172.99||172.99|0
1744825070000|2025-04-16 17:37:50|173.07|173.04|173.12|172.99|173.12|173.04|173.07|172.99|3
1744825080000|2025-04-16 17:38:00|173.07|172.94|173.07|172.94|173.07|172.94|173.02|172.94|2
1744825090000|2025-04-16 17:38:10|173.02||173.07||173.07||173.02||0
1744825100000|2025-04-16 17:38:20||172.99||172.99||172.99||172.99|0
1744825110000|2025-04-16 17:38:30|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|2
1744825120000|2025-04-16 17:38:40|173.02|172.94|173.02|172.89|173.02|172.94|172.97|172.89|9
1744825130000|2025-04-16 17:38:50|172.97||172.97||173.02||172.97||0
1744825140000|2025-04-16 17:39:00|173.02|172.84|172.97|172.84|173.02|172.84|172.97|172.84|1
1744825150000|2025-04-16 17:39:10|172.92|172.89|172.97|172.84|172.97|172.89|172.92|172.79|0
1744825160000|2025-04-16 17:39:20||172.89||172.84||172.89||172.84|0
1744825170000|2025-04-16 17:39:30|172.92|172.79|172.92|172.79|172.92|172.79|172.87|172.79|0
1744825180000|2025-04-16 17:39:40|172.87|172.74|172.82|172.74|172.87|172.74|172.82|172.74|0
1744825190000|2025-04-16 17:39:50|172.77|172.69|172.82|172.69|172.82|172.69|172.77|172.69|9
1744825200000|2025-04-16 17:40:00|172.77|172.64|172.77|172.64|172.82|172.64|172.77|172.64|0
1744825220000|2025-04-16 17:40:20|172.72|172.59|172.77|172.64|172.77|172.64|172.72|172.59|0
1744825230000|2025-04-16 17:40:30|172.72||172.77||172.77||172.72||0
1744825240000|2025-04-16 17:40:40|172.72||172.77||172.77||172.72||0
1744825250000|2025-04-16 17:40:50|172.72|172.59|172.72|172.59|172.77|172.59|172.72|172.59|0
1744825260000|2025-04-16 17:41:00|172.67|172.54|172.67|172.54|172.72|172.54|172.67|172.54|0
1744825270000|2025-04-16 17:41:10|172.62|172.49|172.57|172.49|172.62|172.54|172.57|172.49|15
1744825280000|2025-04-16 17:41:20|172.62|172.54|172.67|172.54|172.67|172.54|172.62|172.54|36
1744825290000|2025-04-16 17:41:30|172.62||172.62||172.62||172.62||0
1744825300000|2025-04-16 17:41:40|172.57|172.49|172.62|172.49|172.62|172.49|172.57|172.49|1
1744825310000|2025-04-16 17:41:50||172.54||172.54||172.54||172.49|0
1744825320000|2025-04-16 17:42:00|172.67|172.49|172.77|172.64|172.77|172.64|172.67|172.49|0
1744825330000|2025-04-16 17:42:10||172.59||172.59||172.59||172.59|0
1744825340000|2025-04-16 17:42:20||172.64||172.64||172.69||172.64|0
1744825350000|2025-04-16 17:42:30||172.69||172.64||172.69||172.64|0
1744825400000|2025-04-16 17:43:20|172.87|172.69|172.82|172.69|172.87|172.74|172.82|172.69|26
1744825410000|2025-04-16 17:43:30|172.77||172.77||172.82||172.77||0
1744825420000|2025-04-16 17:43:40|172.82|172.64|172.77|172.64|172.82|172.69|172.77|172.64|0
1744825430000|2025-04-16 17:43:50|172.72|172.59|172.77|172.64|172.77|172.64|172.72|172.59|0
1744825440000|2025-04-16 17:44:00|172.72||172.72||172.77||172.72||0
1744825450000|2025-04-16 17:44:10|172.77|172.59|172.77|172.64|172.77|172.64|172.72|172.59|0
1744825470000|2025-04-16 17:44:30|172.72||172.77||172.77||172.72||0
1744825480000|2025-04-16 17:44:40|172.72|172.59|172.72|172.59|172.77|172.64|172.72|172.59|0
1744825490000|2025-04-16 17:44:50|172.77|172.64|172.72|172.59|172.77|172.64|172.72|172.59|0
1744825500000|2025-04-16 17:45:00|172.67||172.72||172.72||172.67||0
1744825510000|2025-04-16 17:45:10|172.67|172.54|172.62|172.49|172.67|172.54|172.62|172.49|0
1744825550000|2025-04-16 17:45:50|172.57|172.44|172.57|172.44|172.57|172.44|172.57|172.44|0
1744825560000|2025-04-16 17:46:00|172.52|172.49|172.67|172.54|172.67|172.54|172.52|172.49|4
1744825570000|2025-04-16 17:46:10|172.62|172.49|172.57|172.44|172.62|172.49|172.57|172.44|10
1744825580000|2025-04-16 17:46:20|172.52||172.57||172.57||172.52||0
1744825590000|2025-04-16 17:46:30|172.52||172.52||172.52||172.52||0
1744825600000|2025-04-16 17:46:40|172.57||172.57||172.57||172.52||0
1744825630000|2025-04-16 17:47:10|172.52|172.39|172.52|172.39|172.52|172.39|172.52|172.39|6
1744825640000|2025-04-16 17:47:20|172.47|172.34|172.47|172.34|172.47|172.34|172.47|172.34|0
1744825650000|2025-04-16 17:47:30|172.42|172.29|172.42|172.29|172.42|172.29|172.42|172.29|11
1744825660000|2025-04-16 17:47:40|172.37|172.24|172.37|172.24|172.37|172.24|172.37|172.24|0
1744825680000|2025-04-16 17:48:00||172.29||172.29||172.29||172.29|9
1744825690000|2025-04-16 17:48:10|172.42|172.24|172.37|172.24|172.42|172.24|172.37|172.24|2
1744825700000|2025-04-16 17:48:20|172.42|172.29|172.42|172.34|172.42|172.34|172.42|172.29|4
1744825710000|2025-04-16 17:48:30|172.47|172.39|172.52|172.39|172.52|172.44|172.47|172.39|19
1744825720000|2025-04-16 17:48:40|172.47|172.34|172.47|172.39|172.47|172.39|172.47|172.34|6
1744825730000|2025-04-16 17:48:50||172.34||172.34||172.34||172.34|0
1744825740000|2025-04-16 17:49:00||172.39||172.34||172.39||172.34|0
1744825750000|2025-04-16 17:49:10|172.52|172.39|172.47|172.34|172.52|172.39|172.47|172.34|0
1744825760000|2025-04-16 17:49:20|172.42|172.29|172.42|172.29|172.42|172.29|172.42|172.29|0
1744825770000|2025-04-16 17:49:30||172.24||172.24||172.24||172.24|0
1744825780000|2025-04-16 17:49:40|172.37|172.29|172.37|172.24|172.37|172.29|172.37|172.24|0
1744825790000|2025-04-16 17:49:50|172.42|172.29|172.42|172.29|172.42|172.34|172.42|172.29|0
1744825810000|2025-04-16 17:50:10|172.37|172.24|172.37|172.24|172.37|172.24|172.37|172.24|0
1744825820000|2025-04-16 17:50:20|172.32|172.19|172.32|172.19|172.32|172.19|172.32|172.19|0
1744825830000|2025-04-16 17:50:30||172.24||172.24||172.24||172.19|0
1744825840000|2025-04-16 17:50:40|172.27|172.19|172.27|172.19|172.27|172.24|172.27|172.19|0
1744825850000|2025-04-16 17:50:50||172.14||172.14||172.14||172.14|25
1744825860000|2025-04-16 17:51:00|172.22||172.22||172.22||172.22||0
1744825870000|2025-04-16 17:51:10|172.27|172.19|172.37|172.24|172.52|172.39|172.27|172.19|68
1744825880000|2025-04-16 17:51:20|172.32|172.19|172.27|172.14|172.32|172.19|172.22|172.09|1
1744825890000|2025-04-16 17:51:30|172.22|172.09|172.22|172.09|172.22|172.09|172.17|172.04|3
1744825900000|2025-04-16 17:51:40|172.27|172.14|172.27|172.14|172.27|172.14|172.22|172.09|0
1744825910000|2025-04-16 17:51:50|172.32|172.19|172.32|172.19|172.32|172.19|172.32|172.14|8
1744825920000|2025-04-16 17:52:00|172.27|172.24|172.32|172.19|172.32|172.24|172.27|172.19|0
1744825930000|2025-04-16 17:52:10|172.27|172.24|172.27|172.14|172.32|172.24|172.27|172.14|6
1744825940000|2025-04-16 17:52:20||172.19||172.19||172.19||172.14|0
1744825950000|2025-04-16 17:52:30|172.32||172.27||172.32||172.27||5
1744825960000|2025-04-16 17:52:40|172.32|172.24|172.37|172.24|172.37|172.24|172.32|172.19|2
1744825970000|2025-04-16 17:52:50||172.29||172.24||172.29||172.24|0
1744825980000|2025-04-16 17:53:00|172.42|172.29|172.42|172.29|172.42|172.34|172.37|172.29|7
1744825990000|2025-04-16 17:53:10|172.47|172.34|172.47|172.34|172.47|172.34|172.47|172.34|1
1744826000000|2025-04-16 17:53:20|172.42|172.29|172.42|172.29|172.47|172.34|172.42|172.29|7
1744826010000|2025-04-16 17:53:30|172.47|172.34|172.47|172.34|172.47|172.34|172.37|172.29|8
1744826020000|2025-04-16 17:53:40|172.42|172.29|172.42|172.29|172.42|172.29|172.37|172.29|3
1744826040000|2025-04-16 17:54:00|172.37|172.24|172.42|172.29|172.42|172.29|172.37|172.24|2
1744826050000|2025-04-16 17:54:10|172.37|172.24|172.32|172.19|172.37|172.24|172.32|172.19|0
1744826060000|2025-04-16 17:54:20|172.27|172.14|172.27|172.14|172.27|172.14|172.27|172.14|0
1744826070000|2025-04-16 17:54:30||172.19||172.19||172.19||172.19|0
1744826080000|2025-04-16 17:54:40||172.14||172.19||172.19||172.14|0
1744826090000|2025-04-16 17:54:50||172.14||172.14||172.14||172.14|3
1744826100000|2025-04-16 17:55:00|172.32|172.19|172.27|172.14|172.32|172.24|172.27|172.14|2
1744826110000|2025-04-16 17:55:10||172.19||172.19||172.19||172.19|0
1744826120000|2025-04-16 17:55:20|172.22|172.14|172.17|172.04|172.22|172.14|172.17|172.04|9
1744826130000|2025-04-16 17:55:30|172.22|172.09|172.22|172.09|172.22|172.14|172.22|172.04|3
1744826150000|2025-04-16 17:55:50||172.14||172.09||172.14||172.09|11
1744826160000|2025-04-16 17:56:00||172.14||172.14||172.14||172.14|0
1744826170000|2025-04-16 17:56:10|172.17|172.04|172.17|172.09|172.17|172.09|172.17|172.04|2
1744826180000|2025-04-16 17:56:20||172.04||172.09||172.09||172.04|0
1744826190000|2025-04-16 17:56:30|172.22|172.04|172.22|172.09|172.22|172.14|172.22|172.04|1
1744826200000|2025-04-16 17:56:40|172.17||172.17||172.17||172.17||0
1744826210000|2025-04-16 17:56:50||172.04||172.04||172.04||172.04|1
1744826220000|2025-04-16 17:57:00|172.12|172.09|172.12|172.04|172.17|172.09|172.12|172.04|5
1744826230000|2025-04-16 17:57:10|172.07|171.99|172.07|171.94|172.07|172.04|172.07|171.94|1
1744826240000|2025-04-16 17:57:20|172.02|171.89|172.02|171.89|172.02|171.89|172.02|171.89|0
1744826250000|2025-04-16 17:57:30|172.07|171.94|171.92|171.84|172.07|171.94|171.82|171.74|21
1744826260000|2025-04-16 17:57:40|171.97||171.97||171.97||171.92||1
1744826270000|2025-04-16 17:57:50|171.92|171.79|171.92|171.79|171.92|171.79|171.87|171.74|13
1744826280000|2025-04-16 17:58:00|171.97|171.74|171.97|171.84|172.02|171.89|171.97|171.74|14
1744826290000|2025-04-16 17:58:10|171.92|171.89|171.92|171.84|171.92|171.89|171.92|171.84|4
1744826300000|2025-04-16 17:58:20||171.79||171.84||171.84||171.79|1
1744826310000|2025-04-16 17:58:30|171.97|171.79|172.02|171.89|172.02|171.89|171.97|171.79|5
1744826340000|2025-04-16 17:59:00|171.97|171.84|171.97|171.84|171.97|171.84|171.97|171.84|2
1744826350000|2025-04-16 17:59:10|171.92|171.79|171.87|171.79|171.92|171.79|171.87|171.79|5
1744826360000|2025-04-16 17:59:20|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|9
1744826370000|2025-04-16 17:59:30|171.92||171.92||171.92||171.92||0
1744826390000|2025-04-16 17:59:50|171.87|171.69|171.82|171.69|171.87|171.69|171.82|171.69|73
1744826400000|2025-04-16 18:00:00|171.87|171.74|172.02|171.94|172.17|172.04|171.82|171.74|51
1744826410000|2025-04-16 18:00:10|172.07|171.89|172.07|171.99|172.12|171.99|172.02|171.89|7
1744826420000|2025-04-16 18:00:20|172.12|171.94|172.07|171.99|172.12|171.99|172.07|171.94|0
1744826430000|2025-04-16 18:00:30|172.12|171.94|172.12|172.04|172.12|172.04|172.07|171.94|0
1744826440000|2025-04-16 18:00:40|172.07|171.99|172.02|171.89|172.07|172.04|172.02|171.89|59
1744826450000|2025-04-16 18:00:50|172.07|171.84|172.07|171.94|172.07|171.94|172.07|171.84|42
1744826460000|2025-04-16 18:01:00|172.02|171.89|171.97|171.84|172.02|171.94|171.92|171.79|24
1744826470000|2025-04-16 18:01:10|171.92|171.79|171.92|171.79|171.92|171.84|171.87|171.79|0
1744826480000|2025-04-16 18:01:20|171.97|171.84|171.97|171.84|171.97|171.84|171.97|171.79|0
1744826490000|2025-04-16 18:01:30|171.92|171.79|172.02|171.89|172.07|171.94|171.87|171.74|114
1744826500000|2025-04-16 18:01:40|171.97|171.84|171.97|171.84|172.02|171.89|171.97|171.84|0
1744826510000|2025-04-16 18:01:50|171.92|171.79|171.97|171.84|171.97|171.84|171.92|171.79|0
1744826520000|2025-04-16 18:02:00|171.92|171.79|171.97|171.84|171.97|171.84|171.92|171.74|5
1744826530000|2025-04-16 18:02:10|172.02|171.89|172.07|171.94|172.07|171.99|172.02|171.89|320
1744826540000|2025-04-16 18:02:20|172.02|171.89|171.97|171.84|172.02|171.89|171.97|171.84|129
1744826550000|2025-04-16 18:02:30||171.89||171.89||171.89||171.84|0
1744826560000|2025-04-16 18:02:40|172.02|171.84|172.02|171.89|172.02|171.89|171.97|171.84|0
1744826570000|2025-04-16 18:02:50|171.97|171.94|172.02|171.94|172.07|171.94|171.97|171.84|6
1744826580000|2025-04-16 18:03:00|172.07|171.99|172.12|171.99|172.17|172.04|172.07|171.99|1
1744826590000|2025-04-16 18:03:10|172.07|171.94|172.07|171.94|172.07|171.99|172.07|171.94|1
1744826600000|2025-04-16 18:03:20||171.89||171.94||171.99||171.89|0
1744826610000|2025-04-16 18:03:30|172.02|171.89|172.07|171.94|172.07|171.94|172.02|171.89|5
1744826620000|2025-04-16 18:03:40|172.02||172.07||172.07||172.02||0
1744826630000|2025-04-16 18:03:50|172.02||172.07||172.07||172.02||0
1744826640000|2025-04-16 18:04:00|172.02|171.99|172.17|172.04|172.17|172.04|172.02|171.99|80
1744826650000|2025-04-16 18:04:10|172.12||172.12||172.17||172.12||0
1744826660000|2025-04-16 18:04:20|172.17|171.99|172.12|171.99|172.17|171.99|172.12|171.99|9
1744826670000|2025-04-16 18:04:30|172.07|171.94|172.07|171.99|172.12|171.99|172.07|171.94|1
1744826680000|2025-04-16 18:04:40|172.12|171.94|172.12|171.99|172.12|171.99|172.07|171.94|1
1744826700000|2025-04-16 18:05:00|172.17|172.04|172.17|172.04|172.17|172.04|172.12|172.04|6
1744826710000|2025-04-16 18:05:10|172.12|171.99|172.12|171.99|172.12|171.99|172.07|171.94|106
1744826720000|2025-04-16 18:05:20|172.17|172.04|172.17|172.04|172.17|172.04|172.17|171.99|17
1744826730000|2025-04-16 18:05:30||172.09||172.04||172.09||172.04|0
1744826740000|2025-04-16 18:05:40|172.12||172.17||172.17||172.12||0
1744826750000|2025-04-16 18:05:50||172.09||172.09||172.09||172.09|0
1744826760000|2025-04-16 18:06:00|172.22||172.22||172.22||172.17||21
1744826770000|2025-04-16 18:06:10|172.17||172.22||172.22||172.17||6
1744826780000|2025-04-16 18:06:20||172.14||172.14||172.14||172.14|0
1744826800000|2025-04-16 18:06:40|172.27||172.27||172.27||172.27||34
1744826820000|2025-04-16 18:07:00|172.22|172.19|172.22|172.14|172.22|172.19|172.22|172.14|1
1744826830000|2025-04-16 18:07:10|172.27|172.09|172.17|172.04|172.27|172.14|172.12|171.99|180
1744826840000|2025-04-16 18:07:20|172.22|172.09|172.17|172.04|172.22|172.09|172.17|172.04|0
1744826850000|2025-04-16 18:07:30|172.12|171.99|172.12|171.99|172.17|172.04|172.12|171.99|4
1744826860000|2025-04-16 18:07:40|172.17|172.04|172.12|171.99|172.17|172.04|172.12|171.99|0
1744826880000|2025-04-16 18:08:00|172.07|171.94|172.07|171.94|172.07|171.94|172.07|171.94|0
1744826890000|2025-04-16 18:08:10|172.12|171.99|172.07|171.94|172.12|171.99|172.02|171.94|5
1744826900000|2025-04-16 18:08:20|172.12|171.99|172.17|172.04|172.17|172.04|172.07|171.99|0
1744826910000|2025-04-16 18:08:30|172.12|171.99|172.12|171.99|172.17|171.99|172.12|171.99|1
1744826920000|2025-04-16 18:08:40|172.17|172.04|172.12|171.99|172.17|172.04|172.12|171.99|0
1744826930000|2025-04-16 18:08:50|172.07|171.94|172.07|171.94|172.07|171.94|172.07|171.94|0
1744826940000|2025-04-16 18:09:00|172.02|171.84|171.97|171.84|172.07|171.84|171.97|171.84|1
1744826950000|2025-04-16 18:09:10|171.92|171.89|172.02|171.89|172.02|171.89|171.92|171.89|6
1744826960000|2025-04-16 18:09:20|172.07|171.94|172.07|171.94|172.07|171.94|172.02|171.94|0
1744826970000|2025-04-16 18:09:30|172.12|171.99|172.17|172.04|172.17|172.04|172.12|171.99|0
1744826980000|2025-04-16 18:09:40|172.12|172.09|172.17|172.04|172.22|172.09|172.12|172.04|6
1744826990000|2025-04-16 18:09:50|172.22|172.09|172.22|172.09|172.22|172.09|172.17|172.09|0
1744827000000|2025-04-16 18:10:00|172.17|172.14|172.27|172.14|172.27|172.14|172.17|172.14|6
1744827010000|2025-04-16 18:10:10|172.22|172.09|172.22|172.09|172.22|172.09|172.22|172.09|2
1744827020000|2025-04-16 18:10:20|172.27|172.14|172.32|172.19|172.32|172.19|172.27|172.14|0
1744827030000|2025-04-16 18:10:30|172.27|172.14|172.27|172.14|172.27|172.19|172.27|172.09|0
1744827040000|2025-04-16 18:10:40|172.22|172.19|172.27|172.14|172.27|172.19|172.22|172.09|0
1744827050000|2025-04-16 18:10:50|172.32|172.19|172.27|172.14|172.32|172.19|172.27|172.14|0
1744827060000|2025-04-16 18:11:00|172.32|172.19|172.32|172.24|172.32|172.24|172.32|172.14|0
1744827070000|2025-04-16 18:11:10|172.27|172.19|172.27|172.14|172.27|172.19|172.27|172.14|0
1744827080000|2025-04-16 18:11:20|172.22|172.19|172.27|172.19|172.32|172.19|172.22|172.14|5
1744827090000|2025-04-16 18:11:30|172.32|172.14|172.27|172.14|172.32|172.14|172.27|172.14|5
1744827130000|2025-04-16 18:12:10|172.22||172.27||172.27||172.22||4
1744827140000|2025-04-16 18:12:20||172.19||172.14||172.19||172.14|2
1744827150000|2025-04-16 18:12:30|172.22||172.27||172.27||172.22||0
1744827180000|2025-04-16 18:13:00|172.22|172.09|172.12|172.04|172.22|172.09|172.12|172.04|2
1744827190000|2025-04-16 18:13:10|172.07|171.99|172.17|172.04|172.17|172.04|172.07|171.99|9
1744827210000|2025-04-16 18:13:30|172.12|171.99|172.12|171.99|172.12|171.99|172.12|171.99|7
1744827240000|2025-04-16 18:14:00|172.07|172.04|172.22|172.09|172.22|172.09|172.07|172.04|5
1744827250000|2025-04-16 18:14:10|172.27|172.14|172.22|172.04|172.27|172.14|172.22|172.04|1
1744827260000|2025-04-16 18:14:20||172.09||172.09||172.09||172.09|0
1744827280000|2025-04-16 18:14:40||172.14||172.14||172.14||172.14|0
1744827300000|2025-04-16 18:15:00|172.27|172.19|172.27|172.14|172.27|172.19|172.22|172.09|9
1744827320000|2025-04-16 18:15:20|172.32|172.19|172.37|172.24|172.37|172.24|172.32|172.19|65
1744827330000|2025-04-16 18:15:30|172.32||172.32||172.32||172.32||0
1744827340000|2025-04-16 18:15:40|172.27|172.19|172.22|172.09|172.27|172.19|172.22|172.09|12
1744827350000|2025-04-16 18:15:50||172.14||172.09||172.14||172.09|0
1744827360000|2025-04-16 18:16:00|172.17|172.14|172.22|172.09|172.22|172.14|172.17|172.09|6
1744827370000|2025-04-16 18:16:10|172.17|172.04|172.17|172.04|172.17|172.04|172.17|172.04|0
1744827380000|2025-04-16 18:16:20|172.12|171.99|172.12|171.99|172.12|171.99|172.12|171.99|0
1744827390000|2025-04-16 18:16:30||172.04||171.99||172.04||171.99|0
1744827400000|2025-04-16 18:16:40||172.04||171.99||172.04||171.99|0
1744827410000|2025-04-16 18:16:50||172.04||171.99||172.04||171.99|0
1744827430000|2025-04-16 18:17:10|172.07|171.94|171.97|171.84|172.07|171.94|171.97|171.84|0
1744827440000|2025-04-16 18:17:20|172.02|171.89|172.02|171.89|172.02|171.89|172.02|171.89|6
1744827450000|2025-04-16 18:17:30|172.07|171.94|172.02|171.89|172.07|171.94|172.02|171.89|1
1744827460000|2025-04-16 18:17:40|171.97|171.84|171.97|171.84|171.97|171.89|171.97|171.84|0
1744827480000|2025-04-16 18:18:00|172.02|171.89|172.07|171.94|172.07|171.94|172.02|171.89|12
1744827500000|2025-04-16 18:18:20|172.02|171.89|171.97|171.84|172.02|171.89|171.97|171.84|1
1744827530000|2025-04-16 18:18:50||171.89||171.89||171.89||171.89|0
1744827540000|2025-04-16 18:19:00|171.92|171.84|171.92|171.79|171.92|171.89|171.92|171.79|6
1744827550000|2025-04-16 18:19:10|171.97|171.84|172.02|171.89|172.02|171.89|171.97|171.84|0
1744827570000|2025-04-16 18:19:30|172.07|171.94|172.07|171.94|172.07|171.94|172.07|171.94|11
1744827590000|2025-04-16 18:19:50||171.99||171.99||171.99||171.99|0
1744827610000|2025-04-16 18:20:10|172.12|171.94|172.07|171.89|172.12|171.94|172.07|171.89|21
1744827620000|2025-04-16 18:20:20|172.02|171.84|172.02|171.84|172.02|171.84|172.02|171.84|0
1744827640000|2025-04-16 18:20:40||171.89||171.94||171.94||171.89|0
1744827650000|2025-04-16 18:20:50||171.89||171.89||171.89||171.89|1
1744827660000|2025-04-16 18:21:00|172.07|171.94|172.07|171.94|172.07|171.94|172.07|171.94|8
1744827670000|2025-04-16 18:21:10|172.12|171.99|172.12|171.99|172.12|171.99|172.12|171.99|0
1744827680000|2025-04-16 18:21:20|172.17|172.04|172.17|172.09|172.17|172.09|172.17|172.04|4
1744827700000|2025-04-16 18:21:40|172.27|172.14|172.22|172.09|172.27|172.14|172.22|172.09|57
1744827720000|2025-04-16 18:22:00|172.12|172.04|172.12|172.04|172.12|172.04|172.12|171.99|0
1744827730000|2025-04-16 18:22:10|172.22|172.09|172.07|171.99|172.22|172.09|172.07|171.99|4
1744827740000|2025-04-16 18:22:20|172.12|172.04|172.12|171.99|172.12|172.04|172.07|171.99|2
1744827750000|2025-04-16 18:22:30|172.07|172.04|172.22|172.09|172.22|172.09|172.07|172.04|8
1744827760000|2025-04-16 18:22:40|172.27|172.14|172.22|172.09|172.27|172.14|172.22|172.09|0
1744827770000|2025-04-16 18:22:50|172.27|172.14|172.27|172.19|172.32|172.19|172.27|172.14|0
1744827780000|2025-04-16 18:23:00|172.32|172.14|172.27|172.19|172.32|172.24|172.27|172.14|0
1744827790000|2025-04-16 18:23:10|172.37|172.24|172.37|172.24|172.37|172.24|172.32|172.19|77
1744827810000|2025-04-16 18:23:30|172.32|172.19|172.27|172.19|172.32|172.19|172.27|172.19|0
1744827820000|2025-04-16 18:23:40|172.22|172.14|172.32|172.19|172.32|172.19|172.22|172.14|5
1744827830000|2025-04-16 18:23:50|172.37|172.24|172.42|172.29|172.42|172.29|172.37|172.24|4
1744827840000|2025-04-16 18:24:00|172.47|172.34|172.47|172.34|172.47|172.34|172.42|172.34|14
1744827850000|2025-04-16 18:24:10|172.52|172.39|172.52|172.39|172.52|172.39|172.52|172.34|1
1744827870000|2025-04-16 18:24:30|172.47|172.34|172.42|172.29|172.47|172.34|172.42|172.29|9
1744827880000|2025-04-16 18:24:40|172.37|172.24|172.37|172.24|172.42|172.29|172.37|172.24|6
1744827900000|2025-04-16 18:25:00|172.32|172.19|172.32|172.19|172.32|172.19|172.32|172.19|0
1744827910000|2025-04-16 18:25:10|172.27|172.14|172.27|172.19|172.32|172.19|172.27|172.14|0
1744827920000|2025-04-16 18:25:20|172.22|172.14|172.32|172.19|172.32|172.19|172.22|172.14|4
1744827980000|2025-04-16 18:26:20|172.27||172.32||172.32||172.27||5
1744827990000|2025-04-16 18:26:30||172.24||172.24||172.24||172.24|0
1744828000000|2025-04-16 18:26:40|172.37|172.29|172.42|172.29|172.42|172.29|172.37|172.29|0
1744828010000|2025-04-16 18:26:50|172.37|172.24|172.37|172.29|172.37|172.29|172.37|172.24|0
1744828020000|2025-04-16 18:27:00|172.42|172.24|172.37|172.29|172.42|172.29|172.37|172.24|0
1744828030000|2025-04-16 18:27:10|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.19|68
1744828040000|2025-04-16 18:27:20|172.37|172.29|172.37|172.24|172.37|172.29|172.37|172.24|310
1744828050000|2025-04-16 18:27:30||172.29||172.24||172.29||172.24|0
1744828060000|2025-04-16 18:27:40|172.32|172.19|172.22|172.14|172.32|172.19|172.22|172.14|15
1744828070000|2025-04-16 18:27:50|172.27|172.19|172.32|172.19|172.32|172.19|172.27|172.19|5
1744828080000|2025-04-16 18:28:00|172.37|172.24|172.37|172.24|172.37|172.24|172.32|172.24|0
1744828090000|2025-04-16 18:28:10|172.32|172.19|172.32|172.19|172.32|172.19|172.32|172.19|1
1744828110000|2025-04-16 18:28:30|172.27||172.27||172.27||172.27||0
1744828120000|2025-04-16 18:28:40|172.22|172.14|172.22|172.09|172.22|172.14|172.22|172.09|0
1744828140000|2025-04-16 18:29:00|172.17||172.17||172.17||172.17||0
1744828150000|2025-04-16 18:29:10|172.22|172.14|172.32|172.19|172.32|172.19|172.22|172.14|4
1744828160000|2025-04-16 18:29:20|172.27||172.32||172.32||172.27||0
1744828170000|2025-04-16 18:29:30|172.27|172.14|172.27|172.14|172.32|172.14|172.27|172.14|4
1744828180000|2025-04-16 18:29:40|172.22|172.09|172.22|172.09|172.22|172.09|172.22|172.09|0
1744828190000|2025-04-16 18:29:50|172.17||172.17||172.17||172.17||0
1744828200000|2025-04-16 18:30:00|172.22|172.04|172.22|172.09|172.22|172.09|172.22|172.04|6
1744828210000|2025-04-16 18:30:10|172.27|172.14|172.27|172.14|172.27|172.14|172.22|172.09|1
1744828220000|2025-04-16 18:30:20|172.22|172.09|172.22|172.09|172.22|172.14|172.22|172.09|0
1744828230000|2025-04-16 18:30:30|172.17|172.04|172.17|172.04|172.17|172.04|172.17|172.04|1
1744828240000|2025-04-16 18:30:40|172.12||172.17||172.17||172.12||6
1744828250000|2025-04-16 18:30:50|172.12|171.99|172.12|172.04|172.12|172.04|172.12|171.99|0
1744828260000|2025-04-16 18:31:00|172.17|172.09|172.22|172.09|172.22|172.09|172.17|172.09|0
1744828270000|2025-04-16 18:31:10|172.17|172.04|172.22|172.09|172.22|172.09|172.17|172.04|0
1744828280000|2025-04-16 18:31:20|172.17|172.04|172.17|172.09|172.17|172.09|172.17|172.04|0
1744828290000|2025-04-16 18:31:30|172.22|172.04|172.17|172.04|172.22|172.09|172.17|172.04|0
1744828320000|2025-04-16 18:32:00|172.12||172.12||172.17||172.12||0
1744828330000|2025-04-16 18:32:10|172.17|171.99|172.12|171.99|172.17|171.99|172.12|171.99|6
1744828360000|2025-04-16 18:32:40|172.17|172.04|172.17|172.09|172.22|172.09|172.12|172.04|0
1744828370000|2025-04-16 18:32:50|172.22|172.04|172.17|172.09|172.22|172.09|172.17|172.04|1
1744828380000|2025-04-16 18:33:00||172.04||172.09||172.09||172.04|0
1744828390000|2025-04-16 18:33:10|172.12|172.04|172.12|172.04|172.12|172.09|172.12|172.04|0
1744828400000|2025-04-16 18:33:20|172.17|172.09|172.17|172.04|172.17|172.09|172.17|172.04|4
1744828410000|2025-04-16 18:33:30||172.09||172.04||172.09||172.04|0
1744828420000|2025-04-16 18:33:40||172.09||172.09||172.09||172.09|0
1744828430000|2025-04-16 18:33:50|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|0
1744828440000|2025-04-16 18:34:00|172.17|172.09|172.22|172.09|172.22|172.09|172.17|172.04|5
1744828450000|2025-04-16 18:34:10|172.27|172.14|172.22|172.14|172.27|172.14|172.22|172.14|0
1744828460000|2025-04-16 18:34:20|172.27|172.09|172.22|172.09|172.27|172.09|172.22|172.09|1
1744828470000|2025-04-16 18:34:30|172.17|172.04|172.12|171.99|172.17|172.04|172.12|171.99|5
1744828480000|2025-04-16 18:34:40|172.07|171.94|172.07|171.99|172.07|171.99|172.07|171.94|0
1744828490000|2025-04-16 18:34:50|172.12||172.12||172.12||172.07||5
1744828500000|2025-04-16 18:35:00|172.07|171.94|172.07|171.94|172.07|171.99|172.02|171.94|5
1744828510000|2025-04-16 18:35:10|172.02|171.89|172.02|171.89|172.02|171.89|172.02|171.89|19
1744828520000|2025-04-16 18:35:20|171.97||172.02||172.02||171.97||0
1744828550000|2025-04-16 18:35:50|171.97|171.84|171.97|171.84|171.97|171.89|171.97|171.84|0
1744828560000|2025-04-16 18:36:00|171.92|171.89|171.92|171.84|171.92|171.89|171.92|171.84|0
1744828570000|2025-04-16 18:36:10|171.97|171.89|172.02|171.89|172.02|171.89|171.97|171.84|6
1744828580000|2025-04-16 18:36:20|172.07|171.94|172.07|171.94|172.07|171.99|172.07|171.94|0
1744828610000|2025-04-16 18:36:50|172.02||172.07||172.07||172.02||4
1744828620000|2025-04-16 18:37:00|172.02||172.02||172.02||172.02||0
1744828630000|2025-04-16 18:37:10|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.84|6
1744828640000|2025-04-16 18:37:20|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|0
1744828650000|2025-04-16 18:37:30|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|1
1744828670000|2025-04-16 18:37:50||171.74||171.74||171.74||171.74|1
1744828680000|2025-04-16 18:38:00|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.69|4
1744828690000|2025-04-16 18:38:10|171.77||171.77||171.77||171.77||0
1744828700000|2025-04-16 18:38:20||171.64||171.64||171.64||171.64|1
1744828730000|2025-04-16 18:38:50|171.82|171.69|171.77|171.64|171.82|171.69|171.77|171.64|16
1744828740000|2025-04-16 18:39:00|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.69|0
1744828750000|2025-04-16 18:39:10|171.87|171.74|171.82|171.69|171.87|171.74|171.82|171.69|1
1744828760000|2025-04-16 18:39:20|171.77||171.77||171.77||171.77||0
1744828790000|2025-04-16 18:39:50|||||||||1
1744828800000|2025-04-16 18:40:00|171.72|171.64|171.77|171.64|171.82|171.69|171.72|171.64|6
1744828810000|2025-04-16 18:40:10||171.69||171.69||171.69||171.64|0
1744828820000|2025-04-16 18:40:20||171.64||171.69||171.69||171.64|0
1744828830000|2025-04-16 18:40:30|171.82|171.64|171.82|171.69|171.82|171.69|171.82|171.64|42
1744828840000|2025-04-16 18:40:40|171.77|171.74|171.77|171.64|171.77|171.74|171.77|171.64|11
1744828850000|2025-04-16 18:40:50|171.72||171.72||171.72||171.72||0
1744828860000|2025-04-16 18:41:00|171.67|171.59|171.62|171.54|171.67|171.59|171.62|171.54|5
1744828870000|2025-04-16 18:41:10|171.67|171.59|171.67|171.54|171.72|171.59|171.62|171.54|205
1744828880000|2025-04-16 18:41:20|171.62||171.62||171.62||171.62||0
1744828890000|2025-04-16 18:41:30|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|10
1744828900000|2025-04-16 18:41:40|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|30
1744828910000|2025-04-16 18:41:50|171.57|171.49|171.62|171.54|171.62|171.54|171.57|171.49|5
1744828920000|2025-04-16 18:42:00|171.67|171.49|171.62|171.54|171.67|171.54|171.62|171.49|4
1744828930000|2025-04-16 18:42:10|171.57|171.49|171.62|171.49|171.62|171.49|171.57|171.49|6
1744828940000|2025-04-16 18:42:20|171.67|171.54|171.67|171.59|171.67|171.59|171.67|171.49|3
1744828950000|2025-04-16 18:42:30||171.54||171.54||171.59||171.54|0
1744828960000|2025-04-16 18:42:40|171.72|171.59|171.67|171.54|171.72|171.59|171.67|171.54|0
1744828970000|2025-04-16 18:42:50||171.59||171.54||171.59||171.54|0
1744828980000|2025-04-16 18:43:00|171.62||171.67||171.67||171.62||0
1744828990000|2025-04-16 18:43:10|171.62||171.62||171.62||171.62||0
1744829000000|2025-04-16 18:43:20|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|4
1744829010000|2025-04-16 18:43:30|171.72|171.54|171.67|171.59|171.72|171.59|171.67|171.54|0
1744829020000|2025-04-16 18:43:40|171.62|171.54|171.62|171.54|171.62|171.54|171.62|171.54|3
1744829030000|2025-04-16 18:43:50|171.67|171.59|171.67|171.54|171.67|171.59|171.62|171.54|0
1744829040000|2025-04-16 18:44:00|171.72|171.59|171.72|171.59|171.72|171.59|171.72|171.59|4
1744829050000|2025-04-16 18:44:10|171.67||171.72||171.72||171.67||0
1744829060000|2025-04-16 18:44:20|171.67||171.67||171.67||171.67||0
1744829070000|2025-04-16 18:44:30|171.72||171.72||171.72||171.67||0
1744829080000|2025-04-16 18:44:40|171.67||171.72||171.72||171.67||0
1744829090000|2025-04-16 18:44:50||171.64||171.64||171.64||171.64|0
1744829100000|2025-04-16 18:45:00|171.77|171.69|171.77|171.64|171.77|171.69|171.77|171.64|10
1744829110000|2025-04-16 18:45:10|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.69|0
1744829130000|2025-04-16 18:45:30|171.77|171.64|171.77|171.64|171.77|171.64|171.77|171.64|3
1744829140000|2025-04-16 18:45:40|171.72|171.59|171.67|171.59|171.72|171.59|171.67|171.59|6
1744829160000|2025-04-16 18:46:00|171.72|171.64|171.72|171.64|171.77|171.64|171.72|171.64|5
1744829170000|2025-04-16 18:46:10|171.67|171.59|171.67|171.59|171.72|171.59|171.67|171.59|10
1744829180000|2025-04-16 18:46:20|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|5
1744829190000|2025-04-16 18:46:30|171.72|171.69|171.72|171.64|171.72|171.69|171.72|171.64|8
1744829220000|2025-04-16 18:47:00|171.77|171.69|171.77|171.69|171.82|171.69|171.72|171.69|0
1744829230000|2025-04-16 18:47:10|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|2
1744829270000|2025-04-16 18:47:50|171.67|171.59|171.67|171.54|171.67|171.59|171.67|171.54|5
1744829280000|2025-04-16 18:48:00||171.59||171.54||171.59||171.54|0
1744829290000|2025-04-16 18:48:10|171.62||171.62||171.62||171.62||5
1744829320000|2025-04-16 18:48:40|171.67|171.59|171.67|171.54|171.67|171.59|171.67|171.54|17
1744829340000|2025-04-16 18:49:00|171.62|171.49|171.57|171.44|171.62|171.49|171.57|171.44|1
1744829350000|2025-04-16 18:49:10|171.52||171.57||171.57||171.52||8
1744829360000|2025-04-16 18:49:20|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|0
1744829370000|2025-04-16 18:49:30|171.57|171.44|171.57|171.49|171.57|171.49|171.57|171.44|0
1744829380000|2025-04-16 18:49:40||171.44||171.49||171.49||171.44|0
1744829390000|2025-04-16 18:49:50|171.52|171.44|171.62|171.49|171.62|171.49|171.52|171.44|54
1744829400000|2025-04-16 18:50:00|171.57||171.57||171.57||171.57||0
1744829410000|2025-04-16 18:50:10|171.52|171.44|171.57|171.44|171.57|171.44|171.52|171.39|6
1744829420000|2025-04-16 18:50:20||171.49||171.44||171.49||171.44|0
1744829430000|2025-04-16 18:50:30||171.49||171.44||171.49||171.44|0
1744829440000|2025-04-16 18:50:40|171.52|171.49|171.52|171.44|171.52|171.49|171.52|171.44|0
1744829460000|2025-04-16 18:51:00|171.57|171.49|171.62|171.49|171.62|171.49|171.57|171.49|4
1744829470000|2025-04-16 18:51:10|171.57||171.57||171.57||171.57||0
1744829480000|2025-04-16 18:51:20|171.62||171.62||171.62||171.62||0
1744829490000|2025-04-16 18:51:30|171.57||171.57||171.57||171.57||0
1744829510000|2025-04-16 18:51:50|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|3
1744829540000|2025-04-16 18:52:20|171.57|171.49|171.62|171.49|171.62|171.49|171.57|171.49|10
1744829550000|2025-04-16 18:52:30|171.57|171.44|171.57|171.44|171.57|171.44|171.57|171.44|1
1744829560000|2025-04-16 18:52:40|171.52||171.52||171.57||171.52||0
1744829570000|2025-04-16 18:52:50|171.57||171.52||171.57||171.52||0
1744829580000|2025-04-16 18:53:00|171.57||171.57||171.57||171.57||0
1744829590000|2025-04-16 18:53:10|171.52||171.52||171.52||171.52||0
1744829600000|2025-04-16 18:53:20|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|15
1744829610000|2025-04-16 18:53:30||171.44||171.44||171.44||171.44|1
1744829620000|2025-04-16 18:53:40|171.52|171.39|171.52|171.39|171.52|171.44|171.52|171.39|10
1744829630000|2025-04-16 18:53:50||171.44||171.44||171.44||171.44|2
1744829640000|2025-04-16 18:54:00|171.57||171.57||171.57||171.57||0
1744829650000|2025-04-16 18:54:10|171.52|171.39|171.52|171.39|171.52|171.44|171.52|171.39|3
1744829660000|2025-04-16 18:54:20||171.44||171.44||171.44||171.39|0
1744829700000|2025-04-16 18:55:00||171.39||171.44||171.44||171.39|17
1744829710000|2025-04-16 18:55:10|171.57||171.57||171.57||171.57||13
1744829730000|2025-04-16 18:55:30||171.49||171.49||171.49||171.49|1
1744829740000|2025-04-16 18:55:40|171.62||171.62||171.62||171.62||5
1744829750000|2025-04-16 18:55:50||171.54||171.49||171.54||171.49|0
1744829760000|2025-04-16 18:56:00|171.57||171.57||171.57||171.57||0
1744829800000|2025-04-16 18:56:40|171.62|171.54|171.62|171.49|171.62|171.54|171.62|171.49|21
1744829810000|2025-04-16 18:56:50|171.57||171.57||171.57||171.57||0
1744829820000|2025-04-16 18:57:00|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.39|2
1744829830000|2025-04-16 18:57:10|171.57|171.49|171.57|171.44|171.62|171.49|171.57|171.44|5
1744829840000|2025-04-16 18:57:20|171.62|171.49|171.57|171.49|171.62|171.49|171.57|171.49|0
1744829850000|2025-04-16 18:57:30|171.62|171.44|171.57|171.44|171.62|171.44|171.57|171.44|0
1744829860000|2025-04-16 18:57:40|171.62|171.49|171.62|171.49|171.62|171.49|171.62|171.49|0
1744829870000|2025-04-16 18:57:50|171.57|171.44|171.52|171.44|171.57|171.44|171.52|171.44|5
1744829890000|2025-04-16 18:58:10||171.39||171.39||171.39||171.39|6
1744829900000|2025-04-16 18:58:20|171.47||171.47||171.47||171.47||3
1744829910000|2025-04-16 18:58:30|171.52||171.52||171.52||171.52||7
1744829920000|2025-04-16 18:58:40|171.47||171.47||171.47||171.47||0
1744829940000|2025-04-16 18:59:00||171.34||171.34||171.39||171.34|15
1744829950000|2025-04-16 18:59:10||171.39||171.39||171.39||171.39|0
1744829980000|2025-04-16 18:59:40||171.34||171.34||171.34||171.34|1
1744829990000|2025-04-16 18:59:50|171.42||171.47||171.47||171.42||5
1744830000000|2025-04-16 19:00:00|171.52|171.39|171.47|171.39|171.52|171.39|171.47|171.39|0
1744830030000|2025-04-16 19:00:30|171.52||171.52||171.52||171.52||1
1744830040000|2025-04-16 19:00:40||171.44||171.44||171.44||171.44|0
1744830060000|2025-04-16 19:01:00|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.44|23
1744830070000|2025-04-16 19:01:10|171.57|171.49|171.57|171.44|171.57|171.49|171.52|171.44|0
1744830080000|2025-04-16 19:01:20|171.52||171.57||171.57||171.52||0
1744830090000|2025-04-16 19:01:30|171.52||171.52||171.57||171.52||0
1744830100000|2025-04-16 19:01:40|171.57||171.52||171.57||171.52||4
1744830110000|2025-04-16 19:01:50|171.57||171.57||171.57||171.57||0
1744830120000|2025-04-16 19:02:00|171.52||171.52||171.52||171.52||0
1744830130000|2025-04-16 19:02:10|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|7
1744830140000|2025-04-16 19:02:20|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|3
1744830190000|2025-04-16 19:03:10|||||||||4
1744830210000|2025-04-16 19:03:30|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|7
1744830220000|2025-04-16 19:03:40|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|34
1744830230000|2025-04-16 19:03:50||171.19||171.19||171.19||171.19|0
1744830240000|2025-04-16 19:04:00||171.24||171.24||171.24||171.24|6
1744830260000|2025-04-16 19:04:20|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|4
1744830270000|2025-04-16 19:04:30|171.22|171.14|171.17|171.04|171.22|171.14|171.17|171.04|4
1744830280000|2025-04-16 19:04:40|171.22|171.09|171.22|171.14|171.22|171.14|171.22|171.09|16
1744830290000|2025-04-16 19:04:50||171.09||171.09||171.09||171.09|7
1744830300000|2025-04-16 19:05:00||171.14||171.09||171.14||171.09|9
1744830310000|2025-04-16 19:05:10|171.17||171.22||171.22||171.17||7
1744830320000|2025-04-16 19:05:20||171.14||171.14||171.14||171.14|20
1744830340000|2025-04-16 19:05:40|||||||||23
1744830360000|2025-04-16 19:06:00|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|85
1744830370000|2025-04-16 19:06:10||171.04||171.04||171.04||171.04|2
1744830380000|2025-04-16 19:06:20|171.12|170.99|171.12|170.99|171.12|171.04|171.12|170.99|10
1744830390000|2025-04-16 19:06:30||171.04||171.04||171.04||170.99|3
1744830400000|2025-04-16 19:06:40||170.99||170.99||170.99||170.99|3
1744830410000|2025-04-16 19:06:50|171.07||171.07||171.07||171.07||2
1744830420000|2025-04-16 19:07:00||170.94||170.99||170.99||170.94|5
1744830430000|2025-04-16 19:07:10|||||||||3
1744830440000|2025-04-16 19:07:20|171.12|171.04|171.17|171.04|171.17|171.09|171.12|171.04|15
1744830450000|2025-04-16 19:07:30|171.12|170.99|171.12|170.99|171.12|170.99|171.12|170.99|15
1744830460000|2025-04-16 19:07:40|171.07||171.07||171.07||171.07||2
1744830470000|2025-04-16 19:07:50|||||||||5
1744830480000|2025-04-16 19:08:00||170.94||170.94||170.99||170.94|7
1744830490000|2025-04-16 19:08:10||170.99||170.94||170.99||170.94|3
1744830500000|2025-04-16 19:08:20|||||||||8
1744830510000|2025-04-16 19:08:30|171.12|170.99|171.12|171.04|171.12|171.04|171.12|170.99|16
1744830530000|2025-04-16 19:08:50|171.07|170.99|171.12|171.04|171.12|171.04|171.07|170.99|16
1744830540000|2025-04-16 19:09:00||170.99||171.04||171.04||170.99|7
1744830550000|2025-04-16 19:09:10|171.07|170.99|171.07|170.99|171.07|170.99|171.07|170.99|4
1744830570000|2025-04-16 19:09:30|171.02|170.94|171.07|170.99|171.07|170.99|171.02|170.94|12
1744830580000|2025-04-16 19:09:40|171.02|170.94|171.02|170.94|171.02|170.94|171.02|170.94|3
1744830590000|2025-04-16 19:09:50|171.07|170.99|171.07|170.99|171.07|170.99|171.07|170.99|5
1744830600000|2025-04-16 19:10:00|171.12|170.94|171.07|170.99|171.12|170.99|171.07|170.94|1
1744830610000|2025-04-16 19:10:10|171.02|170.94|171.02|170.94|171.02|170.94|171.02|170.94|2
1744830620000|2025-04-16 19:10:20|171.07||171.02||171.07||171.02||0
1744830640000|2025-04-16 19:10:40||170.89||170.89||170.89||170.89|13
1744830650000|2025-04-16 19:10:50|170.97|170.94|171.02|170.94|171.02|170.94|170.97|170.94|6
1744830660000|2025-04-16 19:11:00|171.07|170.99|171.02|170.94|171.07|170.99|171.02|170.94|5
1744830680000|2025-04-16 19:11:20|170.97|170.89|171.02|170.89|171.02|170.89|170.97|170.89|2
1744830690000|2025-04-16 19:11:30|170.97||170.97||171.02||170.97||0
1744830700000|2025-04-16 19:11:40|171.02||171.02||171.02||170.97||0
1744830710000|2025-04-16 19:11:50|170.97|170.94|171.02|170.94|171.02|170.94|170.97|170.94|21
1744830720000|2025-04-16 19:12:00|||||||||99
1744830730000|2025-04-16 19:12:10|||||||||19
1744830740000|2025-04-16 19:12:20|||||||||55
1744830750000|2025-04-16 19:12:30|||||||||112
1744830760000|2025-04-16 19:12:40|||||||||30
1744830770000|2025-04-16 19:12:50|||||||||73
1744830780000|2025-04-16 19:13:00|||||||||57
1744830790000|2025-04-16 19:13:10|||||||||31
1744830800000|2025-04-16 19:13:20|||||||||100
1744830810000|2025-04-16 19:13:30|||||||||14
1744830820000|2025-04-16 19:13:40|||||||||104
1744830830000|2025-04-16 19:13:50|||||||||30
1744830840000|2025-04-16 19:14:00|||||||||20
1744830850000|2025-04-16 19:14:10|||||||||66
1744830860000|2025-04-16 19:14:20|||||||||80
1744830880000|2025-04-16 19:14:40|||||||||6
1744830890000|2025-04-16 19:14:50|170.97|170.89|170.97|170.89|170.97|170.89|170.97|170.89|9
1744830900000|2025-04-16 19:15:00|170.92|170.84|171.02|170.94|171.02|170.94|170.92|170.84|8
1744830930000|2025-04-16 19:15:30|170.97|170.89|171.02|170.94|171.02|170.94|170.97|170.89|26
1744830940000|2025-04-16 19:15:40||170.89||170.94||170.94||170.89|1
1744830950000|2025-04-16 19:15:50|||||||||54
1744830960000|2025-04-16 19:16:00|||||||||15
1744830970000|2025-04-16 19:16:10||170.89||170.94||170.94||170.89|5
1744830980000|2025-04-16 19:16:20|170.97|170.89|171.02|170.89|171.02|170.89|170.97|170.89|7
1744830990000|2025-04-16 19:16:30|170.97|170.94|171.02|170.94|171.02|170.94|170.97|170.94|0
1744831010000|2025-04-16 19:16:50||170.89||170.89||170.94||170.89|17
1744831020000|2025-04-16 19:17:00|170.97|170.94|171.02|170.94|171.02|170.94|170.97|170.94|4
1744831030000|2025-04-16 19:17:10||170.89||170.89||170.94||170.89|5
1744831040000|2025-04-16 19:17:20|170.97||170.97||170.97||170.97||0
1744831050000|2025-04-16 19:17:30|171.02|170.94|171.02|170.89|171.02|170.94|171.02|170.89|11
1744831060000|2025-04-16 19:17:40|170.97||170.97||171.02||170.97||0
1744831070000|2025-04-16 19:17:50||170.84||170.84||170.84||170.84|1
1744831080000|2025-04-16 19:18:00|170.92|170.89|170.97|170.84|170.97|170.89|170.92|170.84|1
1744831090000|2025-04-16 19:18:10|170.92|170.79|170.92|170.79|170.92|170.84|170.87|170.79|0
1744831100000|2025-04-16 19:18:20|170.87|170.84|170.92|170.84|170.92|170.84|170.87|170.84|4
1744831110000|2025-04-16 19:18:30||170.79||170.79||170.79||170.79|7
1744831130000|2025-04-16 19:18:50||170.84||170.84||170.84||170.84|0
1744831140000|2025-04-16 19:19:00|170.97|170.89|170.97|170.89|170.97|170.89|170.97|170.89|0
1744831150000|2025-04-16 19:19:10|170.92|170.84|170.92|170.84|170.92|170.84|170.92|170.84|5
1744831160000|2025-04-16 19:19:20|170.97||170.92||170.97||170.92||6
1744831170000|2025-04-16 19:19:30||170.79||170.79||170.79||170.79|4
1744831180000|2025-04-16 19:19:40|170.87||170.92||170.92||170.87||0
1744831190000|2025-04-16 19:19:50|170.87||170.87||170.87||170.87||0
1744831210000|2025-04-16 19:20:10|170.82|170.74|170.87|170.79|170.92|170.79|170.82|170.74|19
1744831220000|2025-04-16 19:20:20|170.92||170.87||170.92||170.87||0
1744831240000|2025-04-16 19:20:40|170.92||170.92||170.92||170.92||1
1744831250000|2025-04-16 19:20:50||170.84||170.79||170.84||170.79|9
1744831260000|2025-04-16 19:21:00|170.87|170.74|170.87|170.74|170.87|170.79|170.87|170.74|0
1744831270000|2025-04-16 19:21:10|170.82|170.79|170.92|170.79|170.92|170.79|170.82|170.79|4
1744831290000|2025-04-16 19:21:30|170.87||170.92||170.92||170.87||0
1744831300000|2025-04-16 19:21:40||170.84||170.79||170.84||170.79|4
1744831310000|2025-04-16 19:21:50||170.84||170.84||170.84||170.84|0
1744831320000|2025-04-16 19:22:00|170.87|170.79|170.87|170.79|170.87|170.84|170.87|170.79|7
1744831330000|2025-04-16 19:22:10|170.82|170.74|170.82|170.74|170.87|170.74|170.82|170.74|1
1744831340000|2025-04-16 19:22:20|170.87|170.79|170.92|170.84|170.92|170.84|170.82|170.79|9
1744831350000|2025-04-16 19:22:30||170.79||170.79||170.79||170.79|8
1744831360000|2025-04-16 19:22:40|170.87|170.84|170.87|170.74|170.87|170.84|170.87|170.74|2
1744831370000|2025-04-16 19:22:50||170.79||170.79||170.79||170.79|0
1744831380000|2025-04-16 19:23:00|170.92|170.84|170.92|170.84|170.92|170.84|170.92|170.84|4
1744831410000|2025-04-16 19:23:30|170.87|170.79|170.87|170.79|170.87|170.79|170.87|170.79|4
1744831440000|2025-04-16 19:24:00||170.74||170.74||170.79||170.74|5
1744831450000|2025-04-16 19:24:10|170.82||170.82||170.82||170.82||5
1744831460000|2025-04-16 19:24:20|||||||||2
1744831470000|2025-04-16 19:24:30|170.77|170.69|170.77|170.64|170.77|170.69|170.77|170.64|2
1744831490000|2025-04-16 19:24:50|170.72|170.69|170.77|170.69|170.77|170.69|170.72|170.69|3
1744831510000|2025-04-16 19:25:10|||||||||4
1744831520000|2025-04-16 19:25:20||170.64||170.64||170.64||170.64|7
1744831530000|2025-04-16 19:25:30|170.72||170.72||170.72||170.72||0
1744831550000|2025-04-16 19:25:50|||||||||1
1744831560000|2025-04-16 19:26:00|170.77|170.69|170.82|170.74|170.82|170.74|170.77|170.69|5
1744831570000|2025-04-16 19:26:10|170.77|170.69|170.77|170.69|170.82|170.69|170.77|170.69|10
1744831580000|2025-04-16 19:26:20|170.82||170.82||170.82||170.77||0
1744831600000|2025-04-16 19:26:40|170.77||170.77||170.77||170.77||2
1744831630000|2025-04-16 19:27:10|170.82||170.77||170.82||170.77||4
1744831640000|2025-04-16 19:27:20|170.82||170.82||170.82||170.77||0
1744831650000|2025-04-16 19:27:30|170.87|170.74|170.87|170.74|170.87|170.74|170.87|170.74|10
1744831660000|2025-04-16 19:27:40|170.82||170.87||170.87||170.82||0
1744831680000|2025-04-16 19:28:00|170.82|170.79|170.82|170.74|170.82|170.79|170.82|170.74|2
1744831690000|2025-04-16 19:28:10|170.87|170.79|170.87|170.74|170.87|170.79|170.87|170.74|5
1744831700000|2025-04-16 19:28:20||170.79||170.79||170.79||170.79|0
1744831710000|2025-04-16 19:28:30|170.82|170.74|170.82|170.74|170.82|170.74|170.82|170.74|1
1744831720000|2025-04-16 19:28:40||170.69||170.69||170.69||170.69|0
1744831730000|2025-04-16 19:28:50|170.77||170.77||170.77||170.77||0
1744831740000|2025-04-16 19:29:00|170.82|170.74|170.82|170.74|170.82|170.74|170.82|170.74|5
1744831750000|2025-04-16 19:29:10|170.87|170.79|170.87|170.79|170.87|170.79|170.87|170.79|13
1744831770000|2025-04-16 19:29:30|||||||||50
1744831780000|2025-04-16 19:29:40|170.92||170.87||170.92||170.87||10
1744831800000|2025-04-16 19:30:00|170.92|170.84|171.02|170.94|171.02|170.94|170.92|170.84|18
1744831820000|2025-04-16 19:30:20|171.07||171.07||171.07||171.02||9
1744831830000|2025-04-16 19:30:30|171.12|170.99|171.12|170.99|171.12|170.99|171.12|170.99|8
1744831840000|2025-04-16 19:30:40|171.17|171.04|171.17|171.09|171.17|171.09|171.17|171.04|2
1744831850000|2025-04-16 19:30:50|171.22|171.04|171.17|171.09|171.22|171.09|171.17|171.04|3
1744831860000|2025-04-16 19:31:00||171.04||171.04||171.04||171.04|1
1744831870000|2025-04-16 19:31:10|171.12|170.99|171.12|170.99|171.12|170.99|171.12|170.99|3
1744831880000|2025-04-16 19:31:20|171.07|171.04|171.02|170.94|171.07|171.04|171.02|170.94|1
1744831890000|2025-04-16 19:31:30|170.97|170.89|171.02|170.89|171.07|170.94|170.97|170.89|10
1744831910000|2025-04-16 19:31:50|170.97||170.97||170.97||170.97||0
1744831920000|2025-04-16 19:32:00|171.02|170.94|171.12|170.99|171.17|171.04|171.02|170.94|3
1744831930000|2025-04-16 19:32:10||171.04||171.04||171.04||171.04|0
1744831970000|2025-04-16 19:32:50||170.99||171.04||171.04||170.99|4
1744831980000|2025-04-16 19:33:00|171.17|171.09|171.17|171.09|171.17|171.09|171.12|171.04|16
1744831990000|2025-04-16 19:33:10|171.22||171.22||171.22||171.22||0
1744832000000|2025-04-16 19:33:20|171.27|171.14|171.22|171.14|171.27|171.14|171.22|171.09|10
1744832010000|2025-04-16 19:33:30|171.27|171.09|171.17|171.04|171.27|171.14|171.12|171.04|1
1744832020000|2025-04-16 19:33:40|171.12||171.12||171.17||171.12||0
1744832030000|2025-04-16 19:33:50|171.07|170.99|171.07|170.99|171.07|170.99|171.07|170.99|0
1744832040000|2025-04-16 19:34:00|171.02|170.94|171.02|170.94|171.02|170.94|171.02|170.94|0
1744832060000|2025-04-16 19:34:20|171.07|170.99|171.12|170.99|171.12|170.99|171.07|170.94|9
1744832070000|2025-04-16 19:34:30||171.04||171.04||171.04||171.04|0
1744832090000|2025-04-16 19:34:50|171.07|170.99|171.07|170.99|171.07|170.99|171.07|170.99|2
1744832100000|2025-04-16 19:35:00|171.02|170.94|171.02|170.94|171.02|170.94|171.02|170.94|2
1744832110000|2025-04-16 19:35:10|171.12|170.99|171.12|170.99|171.12|170.99|171.07|170.99|11
1744832120000|2025-04-16 19:35:20|171.17|171.04|171.17|171.04|171.17|171.09|171.17|170.99|6
1744832150000|2025-04-16 19:35:50||171.09||171.09||171.09||171.04|8
1744832160000|2025-04-16 19:36:00||171.04||171.04||171.09||171.04|0
1744832170000|2025-04-16 19:36:10||171.09||171.09||171.09||171.09|0
1744832180000|2025-04-16 19:36:20|171.12|171.04|171.12|170.99|171.12|171.04|171.07|170.99|1
1744832190000|2025-04-16 19:36:30|171.07|170.94|171.12|170.99|171.12|170.99|171.07|170.94|0
1744832200000|2025-04-16 19:36:40||171.04||171.04||171.04||171.04|1
1744832230000|2025-04-16 19:37:10|171.07|170.99|171.12|170.99|171.12|170.99|171.07|170.99|12
1744832240000|2025-04-16 19:37:20|171.07||171.07||171.07||171.07||0
1744832270000|2025-04-16 19:37:50|171.12|171.04|171.12|170.99|171.12|171.04|171.12|170.99|16
1744832280000|2025-04-16 19:38:00|171.17|171.04|171.17|171.04|171.17|171.04|171.07|170.99|12
1744832290000|2025-04-16 19:38:10||171.09||171.04||171.09||171.04|2
1744832300000|2025-04-16 19:38:20|171.12||171.17||171.17||171.12||1
1744832310000|2025-04-16 19:38:30|171.12||171.12||171.12||171.12||0
1744832330000|2025-04-16 19:38:50|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|5
1744832340000|2025-04-16 19:39:00|171.12|171.04|171.17|171.04|171.17|171.04|171.12|171.04|10
1744832350000|2025-04-16 19:39:10|171.12||171.17||171.17||171.12||0
1744832370000|2025-04-16 19:39:30||171.09||171.09||171.09||171.09|0
1744832380000|2025-04-16 19:39:40|171.22|171.14|171.27|171.14|171.27|171.14|171.22|171.14|5
1744832390000|2025-04-16 19:39:50|171.22||171.22||171.22||171.22||0
1744832400000|2025-04-16 19:40:00|171.27|171.19|171.32|171.19|171.32|171.19|171.22|171.19|0
1744832410000|2025-04-16 19:40:10|171.27||171.27||171.27||171.27||0
1744832420000|2025-04-16 19:40:20|171.22|171.14|171.22|171.14|171.22|171.14|171.22|171.14|5
1744832430000|2025-04-16 19:40:30|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|4
1744832440000|2025-04-16 19:40:40|171.32|171.24|171.37|171.29|171.37|171.29|171.32|171.24|0
1744832450000|2025-04-16 19:40:50|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|4
1744832460000|2025-04-16 19:41:00|171.37|171.29|171.42|171.29|171.42|171.29|171.37|171.29|6
1744832470000|2025-04-16 19:41:10|171.47|171.34|171.42|171.34|171.47|171.34|171.42|171.34|0
1744832480000|2025-04-16 19:41:20|171.37|171.29|171.37|171.29|171.37|171.34|171.37|171.29|12
1744832490000|2025-04-16 19:41:30||171.24||171.29||171.29||171.24|5
1744832500000|2025-04-16 19:41:40|171.42|171.34|171.47|171.34|171.47|171.34|171.42|171.29|0
1744832530000|2025-04-16 19:42:10|171.42||171.42||171.42||171.42||0
1744832540000|2025-04-16 19:42:20|171.37|171.29|171.37|171.29|171.37|171.29|171.37|171.29|8
1744832560000|2025-04-16 19:42:40||171.24||171.24||171.24||171.24|5
1744832570000|2025-04-16 19:42:50|171.42|171.29|171.47|171.34|171.47|171.34|171.42|171.29|4
1744832580000|2025-04-16 19:43:00|171.42||171.42||171.47||171.42||0
1744832590000|2025-04-16 19:43:10|171.37|171.29|171.42|171.29|171.42|171.29|171.37|171.29|2
1744832600000|2025-04-16 19:43:20|171.47|171.34|171.47|171.34|171.47|171.34|171.42|171.34|22
1744832620000|2025-04-16 19:43:40||171.39||171.34||171.39||171.34|3
1744832630000|2025-04-16 19:43:50|171.42|171.39|171.47|171.39|171.47|171.39|171.42|171.39|5
1744832640000|2025-04-16 19:44:00|171.52||171.47||171.52||171.47||0
1744832650000|2025-04-16 19:44:10|171.52||171.52||171.52||171.47||0
1744832660000|2025-04-16 19:44:20|171.47|171.44|171.47|171.39|171.47|171.44|171.47|171.39|8
1744832670000|2025-04-16 19:44:30|171.52|171.34|171.37|171.29|171.52|171.34|171.37|171.29|10
1744832690000|2025-04-16 19:44:50|171.42||171.42||171.42||171.42||6
1744832700000|2025-04-16 19:45:00|171.37|171.34|171.42|171.34|171.42|171.34|171.37|171.34|0
1744832710000|2025-04-16 19:45:10|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|0
1744832720000|2025-04-16 19:45:20|171.62|171.49|171.62|171.54|171.62|171.54|171.57|171.49|12
1744832750000|2025-04-16 19:45:50|||||||||4
1744832760000|2025-04-16 19:46:00|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|0
1744832770000|2025-04-16 19:46:10||171.44||171.44||171.44||171.44|2
1744832780000|2025-04-16 19:46:20|171.52||171.52||171.52||171.52||0
1744832790000|2025-04-16 19:46:30|171.47|171.39|171.42|171.29|171.47|171.39|171.42|171.29|6
1744832800000|2025-04-16 19:46:40||171.34||171.34||171.34||171.34|0
1744832810000|2025-04-16 19:46:50|||||||||1
1744832830000|2025-04-16 19:47:10|||||||||1
1744832840000|2025-04-16 19:47:20|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|11
1744832850000|2025-04-16 19:47:30|171.47|171.44|171.42|171.34|171.47|171.44|171.42|171.34|8
1744832860000|2025-04-16 19:47:40|171.47||171.47||171.47||171.47||4
1744832870000|2025-04-16 19:47:50|171.42||171.42||171.47||171.42||0
1744832880000|2025-04-16 19:48:00|171.47|171.39|171.47|171.39|171.47|171.39|171.42|171.39|0
1744832890000|2025-04-16 19:48:10|171.42|171.34|171.37|171.29|171.42|171.34|171.37|171.29|4
1744832900000|2025-04-16 19:48:20|171.42||171.42||171.42||171.37||0
1744832910000|2025-04-16 19:48:30|171.37|171.34|171.42|171.34|171.42|171.34|171.37|171.34|5
1744832920000|2025-04-16 19:48:40|171.47|171.39|171.52|171.39|171.52|171.39|171.47|171.39|0
1744832930000|2025-04-16 19:48:50|171.47|171.44|171.47|171.39|171.52|171.44|171.47|171.39|8
1744832940000|2025-04-16 19:49:00|171.52||171.52||171.52||171.47||0
1744832960000|2025-04-16 19:49:20||171.44||171.44||171.44||171.44|0
1744832970000|2025-04-16 19:49:30|171.47|171.39|171.57|171.49|171.57|171.49|171.47|171.39|8
1744832980000|2025-04-16 19:49:40|171.62||171.62||171.62||171.57||0
1744833000000|2025-04-16 19:50:00|171.77|171.54|171.67|171.59|171.82|171.69|171.67|171.54|62
1744833010000|2025-04-16 19:50:10|171.72|171.54|171.72|171.59|171.72|171.59|171.62|171.49|0
1744833020000|2025-04-16 19:50:20|171.77|171.64|171.82|171.69|171.82|171.69|171.77|171.64|0
1744833030000|2025-04-16 19:50:30|171.87|171.74|171.82|171.74|171.87|171.74|171.82|171.74|0
1744833040000|2025-04-16 19:50:40|171.87|171.79|171.87|171.74|171.92|171.79|171.87|171.74|1
1744833060000|2025-04-16 19:51:00|171.82|171.79|171.77|171.69|171.82|171.79|171.77|171.69|4
1744833070000|2025-04-16 19:51:10|171.82|171.64|171.82|171.69|171.82|171.74|171.82|171.64|10
1744833080000|2025-04-16 19:51:20|171.77|171.74|171.77|171.69|171.77|171.74|171.77|171.69|0
1744833090000|2025-04-16 19:51:30|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|6
1744833100000|2025-04-16 19:51:40|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|1
1744833110000|2025-04-16 19:51:50|171.87|171.79|171.92|171.79|171.92|171.79|171.87|171.79|0
1744833120000|2025-04-16 19:52:00|171.87|171.74|171.87|171.74|171.87|171.74|171.82|171.74|4
1744833130000|2025-04-16 19:52:10|171.82||171.82||171.87||171.82||6
1744833140000|2025-04-16 19:52:20|171.87||171.87||171.87||171.87||4
1744833150000|2025-04-16 19:52:30|171.92|171.79|171.87|171.79|171.92|171.84|171.87|171.79|1
1744833160000|2025-04-16 19:52:40|171.92||171.92||171.92||171.92||0
1744833170000|2025-04-16 19:52:50|171.87||171.92||171.92||171.87||0
1744833180000|2025-04-16 19:53:00|171.87||171.87||171.92||171.87||0
1744833190000|2025-04-16 19:53:10|171.92|171.74|171.82|171.74|171.92|171.74|171.82|171.74|1
1744833200000|2025-04-16 19:53:20|171.87||171.82||171.87||171.82||4
1744833210000|2025-04-16 19:53:30|171.87||171.87||171.87||171.82||0
1744833220000|2025-04-16 19:53:40|171.82||171.82||171.82||171.82||0
1744833240000|2025-04-16 19:54:00|171.87|171.79|171.92|171.79|171.92|171.79|171.87|171.79|11
1744833250000|2025-04-16 19:54:10|171.97|171.84|171.97|171.84|171.97|171.89|171.92|171.79|13
1744833260000|2025-04-16 19:54:20|172.02|171.89|172.02|171.89|172.02|171.89|172.02|171.84|0
1744833270000|2025-04-16 19:54:30|171.97|171.84|171.92|171.84|171.97|171.84|171.92|171.84|0
1744833280000|2025-04-16 19:54:40|171.97|171.79|171.92|171.79|171.97|171.84|171.92|171.79|0
1744833290000|2025-04-16 19:54:50|171.87|171.74|171.87|171.74|171.92|171.74|171.82|171.74|6
1744833300000|2025-04-16 19:55:00|171.82|171.64|171.72|171.59|171.82|171.69|171.67|171.59|18
1744833310000|2025-04-16 19:55:10|171.67|171.64|171.82|171.69|171.82|171.69|171.67|171.64|2
1744833320000|2025-04-16 19:55:20|171.87|171.74|171.82|171.74|171.87|171.74|171.82|171.74|0
1744833330000|2025-04-16 19:55:30|171.92|171.79|171.92|171.79|171.92|171.79|171.92|171.79|2
1744833340000|2025-04-16 19:55:40|171.87||171.87||171.87||171.87||0
1744833360000|2025-04-16 19:56:00|171.97||171.97||171.97||171.92||17
1744833370000|2025-04-16 19:56:10|171.92|171.84|171.97|171.84|171.97|171.84|171.92|171.84|0
1744833380000|2025-04-16 19:56:20|||||||||5
1744833390000|2025-04-16 19:56:30|171.92|171.79|171.92|171.79|171.92|171.79|171.92|171.79|25
1744833400000|2025-04-16 19:56:40||171.84||171.84||171.84||171.84|0
1744833440000|2025-04-16 19:57:20||171.79||171.79||171.79||171.79|1
1744833450000|2025-04-16 19:57:30|171.87|171.74|171.87|171.74|171.87|171.74|171.87|171.74|8
1744833460000|2025-04-16 19:57:40||171.79||171.79||171.79||171.74|5
1744833470000|2025-04-16 19:57:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|7
1744833480000|2025-04-16 19:58:00|171.87|171.79|171.82|171.74|171.92|171.84|171.82|171.74|9
1744833490000|2025-04-16 19:58:10||171.69||171.69||171.74||171.69|1
1744833500000|2025-04-16 19:58:20|171.77||171.77||171.77||171.77||2
1744833510000|2025-04-16 19:58:30|171.82||171.77||171.82||171.77||1
1744833540000|2025-04-16 19:59:00|171.72|171.64|171.67|171.59|171.77|171.69|171.67|171.59|7
1744833550000|2025-04-16 19:59:10|171.72||171.72||171.72||171.72||0
1744833560000|2025-04-16 19:59:20|||||||||2
1744833570000|2025-04-16 19:59:30|171.67||171.72||171.72||171.67||0
1744833580000|2025-04-16 19:59:40|171.67|171.64|171.77|171.64|171.77|171.64|171.67|171.64|2
1744833590000|2025-04-16 19:59:50|171.82|171.69|171.77|171.64|171.82|171.74|171.77|171.64|0
1744869660000|2025-04-17 06:01:00|173.12|172.99|173.37|173.19|173.37|173.19|173.12|172.99|1
1744869670000|2025-04-17 06:01:10||173.24||173.24||173.24||173.24|0
1744869680000|2025-04-17 06:01:20||173.29||173.29||173.29||173.29|0
1744869690000|2025-04-17 06:01:30|173.42||173.42||173.42||173.42||2
1744869700000|2025-04-17 06:01:40|173.52|173.34|173.52|173.34|173.52|173.34|173.52|173.34|1
1744869710000|2025-04-17 06:01:50|173.57|173.29|173.32|173.19|173.57|173.29|173.32|173.19|7
1744869720000|2025-04-17 06:02:00|173.42|173.24|173.37|173.29|173.47|173.29|173.37|173.24|13
1744869730000|2025-04-17 06:02:10|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|10
1744869760000|2025-04-17 06:02:40|173.32||173.32||173.32||173.32||6
1744869770000|2025-04-17 06:02:50|173.27||173.27||173.27||173.22||7
1744869780000|2025-04-17 06:03:00|173.22||173.22||173.22||173.22||0
1744869820000|2025-04-17 06:03:40|173.27|173.24|173.42|173.24|173.42|173.24|173.27|173.24|6
1744869830000|2025-04-17 06:03:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|0
1744869840000|2025-04-17 06:04:00|173.42||173.42||173.42||173.42||0
1744869850000|2025-04-17 06:04:10|173.47||173.47||173.47||173.47||1
1744869880000|2025-04-17 06:04:40|173.42||173.42||173.42||173.42||0
1744869890000|2025-04-17 06:04:50|173.47|173.39|173.57|173.44|173.57|173.44|173.47|173.39|8
1744869900000|2025-04-17 06:05:00|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|0
1744869910000|2025-04-17 06:05:10|173.57|173.39|173.52|173.39|173.57|173.39|173.52|173.39|4
1744869920000|2025-04-17 06:05:20|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.44|0
1744869930000|2025-04-17 06:05:30|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|1
1744869970000|2025-04-17 06:06:10|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|1
1744869980000|2025-04-17 06:06:20|173.62|173.49|173.77|173.64|173.77|173.64|173.62|173.49|0
1744869990000|2025-04-17 06:06:30|173.82|173.59|173.72|173.59|173.82|173.59|173.72|173.59|0
1744870000000|2025-04-17 06:06:40|173.77|173.64|173.77|173.64|173.77|173.64|173.77|173.64|0
1744870010000|2025-04-17 06:06:50|173.72|173.59|173.72|173.59|173.72|173.59|173.72|173.59|0
1744870020000|2025-04-17 06:07:00|173.67|173.49|173.82|173.64|173.82|173.64|173.67|173.49|2
1744870030000|2025-04-17 06:07:10|173.87|173.69|173.87|173.69|173.87|173.69|173.87|173.69|0
1744870040000|2025-04-17 06:07:20|173.82||173.82||173.82||173.82||0
1744870050000|2025-04-17 06:07:30|173.87||173.87||173.87||173.87||0
1744870070000|2025-04-17 06:07:50|173.82|173.59|173.77|173.59|173.82|173.59|173.77|173.59|14
1744870090000|2025-04-17 06:08:10|173.82|173.64|173.87|173.69|173.87|173.69|173.82|173.59|11
1744870100000|2025-04-17 06:08:20|173.92|173.74|173.92|173.74|173.92|173.74|173.92|173.74|0
1744870130000|2025-04-17 06:08:50|173.87|173.79|173.92|173.79|173.92|173.79|173.87|173.79|0
1744870140000|2025-04-17 06:09:00|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|2
1744870180000|2025-04-17 06:09:40|173.82|173.69|173.82|173.69|173.82|173.69|173.82|173.69|2
1744870200000|2025-04-17 06:10:00|||||||||1
1744870210000|2025-04-17 06:10:10|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.69|3
1744870220000|2025-04-17 06:10:20|173.82|173.69|173.82|173.69|173.82|173.69|173.82|173.69|0
1744870250000|2025-04-17 06:10:50|||||||||5
1744870260000|2025-04-17 06:11:00|173.77|173.59|173.77|173.64|173.77|173.64|173.77|173.59|5
1744870270000|2025-04-17 06:11:10|173.72||173.72||173.77||173.72||3
1744870280000|2025-04-17 06:11:20|173.77||173.72||173.77||173.72||0
1744870290000|2025-04-17 06:11:30|173.77||173.72||173.77||173.72||2
1744870300000|2025-04-17 06:11:40|173.77||173.77||173.77||173.77||0
1744870310000|2025-04-17 06:11:50|173.72||173.77||173.77||173.72||0
1744870320000|2025-04-17 06:12:00|173.72|173.69|173.82|173.69|173.82|173.69|173.72|173.69|3
1744870380000|2025-04-17 06:13:00|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|0
1744870390000|2025-04-17 06:13:10|173.82|173.69|173.87|173.69|173.87|173.69|173.82|173.69|0
1744870400000|2025-04-17 06:13:20|173.82||173.82||173.82||173.82||0
1744870410000|2025-04-17 06:13:30|173.92|173.74|173.92|173.74|173.92|173.74|173.92|173.74|1
1744870430000|2025-04-17 06:13:50|173.97|173.79|173.97|173.84|173.97|173.84|173.97|173.79|0
1744870450000|2025-04-17 06:14:10|174.02||174.02||174.02||174.02||0
1744870480000|2025-04-17 06:14:40|174.17|173.89|174.17|173.99|174.17|173.99|174.17|173.89|0
1744870490000|2025-04-17 06:14:50|174.12||174.12||174.12||174.12||0
1744870500000|2025-04-17 06:15:00|174.17||174.17||174.17||174.17||0
1744870510000|2025-04-17 06:15:10|174.22|174.04|174.22|174.04|174.22|174.04|174.22|174.04|0
1744870520000|2025-04-17 06:15:20|174.27|174.09|174.27|174.09|174.27|174.09|174.27|174.09|0
1744870550000|2025-04-17 06:15:50|174.32|174.19|174.27|174.09|174.37|174.19|174.27|174.09|3
1744870560000|2025-04-17 06:16:00|174.22|174.04|174.17|174.04|174.22|174.04|174.17|174.04|0
1744870570000|2025-04-17 06:16:10|174.12||174.17||174.17||174.12||0
1744870600000|2025-04-17 06:16:40|174.12|173.99|174.17|173.99|174.17|173.99|174.12|173.99|1
1744870660000|2025-04-17 06:17:40|174.12||174.12||174.12||174.12||0
1744870680000|2025-04-17 06:18:00|174.07|173.94|174.07|173.94|174.12|173.94|174.07|173.94|25
1744870690000|2025-04-17 06:18:10|174.12|173.99|174.12|173.99|174.12|173.99|174.12|173.99|0
1744870720000|2025-04-17 06:18:40|174.07|173.94|174.07|173.94|174.07|173.94|174.02|173.94|1
1744870730000|2025-04-17 06:18:50||173.89||173.94||173.94||173.89|0
1744870760000|2025-04-17 06:19:20|174.17|173.99|174.17|173.99|174.17|173.99|174.17|173.99|1
1744870770000|2025-04-17 06:19:30||174.04||174.04||174.04||174.04|0
1744870800000|2025-04-17 06:20:00||174.09||173.99||174.09||173.99|1
1744870820000|2025-04-17 06:20:20|174.12||174.17||174.17||174.12||0
1744870840000|2025-04-17 06:20:40|174.12||174.17||174.17||174.12||0
1744870860000|2025-04-17 06:21:00|174.12|173.94|174.12|173.94|174.12|173.94|174.12|173.94|0
1744870920000|2025-04-17 06:22:00|174.17|173.99|174.17|173.99|174.17|173.99|174.17|173.99|0
1744870930000|2025-04-17 06:22:10|174.12||174.12||174.12||174.12||0
1744870940000|2025-04-17 06:22:20|174.17|174.04|174.17|174.04|174.17|174.04|174.17|174.04|1
1744870950000|2025-04-17 06:22:30|174.22|174.09|174.22|174.09|174.22|174.09|174.22|174.09|1
1744871020000|2025-04-17 06:23:40|174.32|174.24|174.32|174.24|174.32|174.24|174.32|174.24|27
1744871030000|2025-04-17 06:23:50|174.37|174.29|174.37|174.29|174.37|174.29|174.37|174.29|2
1744871040000|2025-04-17 06:24:00||174.24||174.19||174.24||174.19|1
1744871050000|2025-04-17 06:24:10|174.32||174.32||174.32||174.32||0
1744871080000|2025-04-17 06:24:40||174.24||174.24||174.24||174.24|1
1744871140000|2025-04-17 06:25:40|174.37||174.37||174.37||174.37||0
1744871180000|2025-04-17 06:26:20||174.29||174.29||174.29||174.29|0
1744871200000|2025-04-17 06:26:40||174.24||174.24||174.24||174.24|2
1744871220000|2025-04-17 06:27:00|174.32|174.19|174.32|174.14|174.32|174.19|174.32|174.14|2
1744871310000|2025-04-17 06:28:30|174.37|174.19|174.37|174.19|174.37|174.19|174.37|174.19|0
1744871340000|2025-04-17 06:29:00||174.24||174.29||174.29||174.24|0
1744871350000|2025-04-17 06:29:10||174.24||174.24||174.24||174.24|0
1744871390000|2025-04-17 06:29:50||174.19||174.19||174.19||174.19|0
1744871400000|2025-04-17 06:30:00|174.32||174.32||174.32||174.32||0
1744871420000|2025-04-17 06:30:20|174.27|174.14|174.27|174.14|174.27|174.14|174.27|174.14|0
1744871430000|2025-04-17 06:30:30|174.22|174.09|174.17|174.04|174.22|174.09|174.17|174.04|1
1744871460000|2025-04-17 06:31:00|174.27|174.09|174.37|174.24|174.37|174.24|174.27|174.09|2
1744871480000|2025-04-17 06:31:20|174.32|174.19|174.32|174.19|174.32|174.19|174.32|174.19|1
1744871500000|2025-04-17 06:31:40|174.27|174.09|174.27|174.09|174.27|174.09|174.27|174.09|1
1744871520000|2025-04-17 06:32:00|174.22|174.04|174.22|174.09|174.22|174.09|174.22|174.04|0
1744871540000|2025-04-17 06:32:20|174.17|173.99|174.12|173.94|174.17|174.04|174.12|173.94|1
1744871590000|2025-04-17 06:33:10|174.22|173.99|174.22|174.09|174.22|174.09|174.22|173.99|1
1744871600000|2025-04-17 06:33:20|174.17||174.22||174.22||174.17||0
1744871670000|2025-04-17 06:34:30|174.17|174.04|174.22|174.09|174.22|174.09|174.17|174.04|2
1744871680000|2025-04-17 06:34:40||174.14||174.14||174.14||174.14|0
1744871700000|2025-04-17 06:35:00||174.04||174.04||174.04||174.04|1
1744871750000|2025-04-17 06:35:50|174.17|173.99|174.17|173.99|174.17|173.99|174.17|173.99|1
1744871760000|2025-04-17 06:36:00||174.04||174.04||174.04||174.04|0
1744871850000|2025-04-17 06:37:30|174.12|173.99|174.12|173.99|174.12|173.99|174.12|173.99|0
1744871860000|2025-04-17 06:37:40||173.94||173.94||173.94||173.94|12
1744871880000|2025-04-17 06:38:00||173.99||173.99||173.99||173.99|0
1744871910000|2025-04-17 06:38:30|174.22|174.04|174.22|174.09|174.22|174.09|174.22|174.04|3
1744871970000|2025-04-17 06:39:30||174.04||174.04||174.04||174.04|0
1744872030000|2025-04-17 06:40:30||174.09||174.09||174.09||174.09|0
1744872050000|2025-04-17 06:40:50|174.17|174.04|174.17|174.04|174.17|174.04|174.17|174.04|1
1744872070000|2025-04-17 06:41:10|174.12|174.09|174.12|173.99|174.12|174.09|174.12|173.99|0
1744872100000|2025-04-17 06:41:40||174.04||174.04||174.04||174.04|1
1744872110000|2025-04-17 06:41:50|174.17|174.09|174.17|174.09|174.17|174.09|174.17|174.04|8
1744872120000|2025-04-17 06:42:00|174.22|174.14|174.22|174.09|174.22|174.14|174.22|174.09|35
1744872130000|2025-04-17 06:42:10|||||||||5
1744872180000|2025-04-17 06:43:00||174.14||174.14||174.14||174.14|2
1744872190000|2025-04-17 06:43:10|174.17|174.09|174.22|174.09|174.22|174.09|174.17|174.09|6
1744872200000|2025-04-17 06:43:20|||||||||3
1744872210000|2025-04-17 06:43:30||174.14||174.14||174.14||174.14|3
1744872220000|2025-04-17 06:43:40|||||||||3
1744872230000|2025-04-17 06:43:50|||||||||2
1744872240000|2025-04-17 06:44:00|174.27||174.27||174.27||174.27||1
1744872250000|2025-04-17 06:44:10||174.19||174.19||174.19||174.19|5
1744872260000|2025-04-17 06:44:20|174.32||174.32||174.32||174.32||5
1744872270000|2025-04-17 06:44:30||174.24||174.24||174.24||174.24|2
1744872280000|2025-04-17 06:44:40||174.19||174.19||174.19||174.19|34
1744872300000|2025-04-17 06:45:00|174.22|174.24|174.27|174.14|174.27|174.24|174.17|174.04|65
1744872310000|2025-04-17 06:45:10|174.22|174.09|174.17|174.04|174.22|174.09|174.17|174.04|2
1744872320000|2025-04-17 06:45:20|174.12|173.99|174.12|173.99|174.17|174.04|174.07|173.99|23
1744872350000|2025-04-17 06:45:50|||||||||10
1744872370000|2025-04-17 06:46:10|174.07|173.94|174.07|173.94|174.07|173.94|174.07|173.94|3
1744872400000|2025-04-17 06:46:40|174.12|173.99|174.12|173.99|174.12|173.99|174.12|173.99|0
1744872430000|2025-04-17 06:47:10|174.17|174.04|174.17|174.04|174.17|174.04|174.17|174.04|1
1744872450000|2025-04-17 06:47:30||174.09||173.99||174.09||173.99|0
1744872460000|2025-04-17 06:47:40||174.04||174.04||174.04||174.04|0
1744872480000|2025-04-17 06:48:00|174.12||174.12||174.12||174.12||0
1744872520000|2025-04-17 06:48:40|174.07|173.94|174.07|173.94|174.07|173.94|174.07|173.94|32
1744872530000|2025-04-17 06:48:50||173.99||173.99||173.99||173.99|0
1744872550000|2025-04-17 06:49:10|174.12||174.12||174.12||174.12||2
1744872560000|2025-04-17 06:49:20||174.04||173.99||174.04||173.99|0
1744872600000|2025-04-17 06:50:00|174.07|173.94|174.07|173.94|174.07|173.94|174.07|173.94|11
1744872620000|2025-04-17 06:50:20|174.02|173.99|174.02|173.89|174.02|173.99|174.02|173.89|17
1744872630000|2025-04-17 06:50:30|173.97|173.84|173.97|173.89|173.97|173.89|173.97|173.84|21
1744872640000|2025-04-17 06:50:40|174.02||174.02||174.02||174.02||1
1744872660000|2025-04-17 06:51:00|174.07|173.94|174.07|173.94|174.07|173.94|174.07|173.94|21
1744872670000|2025-04-17 06:51:10|174.12|173.99|174.17|174.04|174.17|174.04|174.12|173.99|1
1744872690000|2025-04-17 06:51:30|174.12||174.12||174.12||174.12||0
1744872710000|2025-04-17 06:51:50||173.99||173.99||173.99||173.99|3
1744872760000|2025-04-17 06:52:40|174.07|173.94|174.07|173.94|174.07|173.94|174.07|173.94|2
1744872800000|2025-04-17 06:53:20|174.12|173.99|174.12|173.99|174.12|173.99|174.12|173.99|0
1744872840000|2025-04-17 06:54:00|174.02|173.89|174.02|173.94|174.02|173.94|174.02|173.89|54
1744872890000|2025-04-17 06:54:50|173.97|173.84|173.92|173.84|173.97|173.84|173.92|173.84|3
1744872900000|2025-04-17 06:55:00|173.97|173.89|174.02|173.89|174.02|173.89|173.97|173.89|3
1744872910000|2025-04-17 06:55:10|||||||||1
1744872920000|2025-04-17 06:55:20|174.07|173.94|174.12|173.99|174.12|173.99|174.07|173.94|3
1744872930000|2025-04-17 06:55:30|174.07|173.89|174.02|173.89|174.07|173.89|174.02|173.89|4
1744872960000|2025-04-17 06:56:00|173.97||173.97||173.97||173.97||0
1744872970000|2025-04-17 06:56:10|174.02|173.94|174.12|173.99|174.12|173.99|174.02|173.94|30
1744872980000|2025-04-17 06:56:20|174.17|174.04|174.17|174.04|174.17|174.09|174.17|174.04|7
1744872990000|2025-04-17 06:56:30|174.12||174.17||174.17||174.12||5
1744873000000|2025-04-17 06:56:40|174.27|174.09|174.27|174.09|174.27|174.09|174.27|174.09|43
1744873020000|2025-04-17 06:57:00|174.22|174.04|173.92|173.79|174.22|174.04|173.92|173.79|49
1744873030000|2025-04-17 06:57:10|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|15
1744873050000|2025-04-17 06:57:30|173.82|173.64|173.82|173.64|173.82|173.64|173.82|173.64|11
1744873060000|2025-04-17 06:57:40|173.77||173.77||173.77||173.77||0
1744873070000|2025-04-17 06:57:50|173.82|173.69|173.87|173.74|173.87|173.74|173.82|173.69|7
1744873080000|2025-04-17 06:58:00|173.92|173.69|173.92|173.79|173.92|173.79|173.92|173.69|14
1744873090000|2025-04-17 06:58:10|173.97|173.84|173.97|173.79|173.97|173.84|173.97|173.79|13
1744873110000|2025-04-17 06:58:30|174.02|173.84|174.02|173.84|174.02|173.84|174.02|173.84|56
1744873120000|2025-04-17 06:58:40|173.97|173.79|173.92|173.74|173.97|173.79|173.92|173.74|11
1744873130000|2025-04-17 06:58:50||173.79||173.79||173.79||173.74|10
1744873150000|2025-04-17 06:59:10|173.87|173.69|173.87|173.74|173.87|173.74|173.87|173.69|21
1744873170000|2025-04-17 06:59:30|173.92||173.92||173.92||173.92||3
1744873180000|2025-04-17 06:59:40|173.97|173.79|173.92|173.74|173.97|173.89|173.87|173.74|25
1744873190000|2025-04-17 06:59:50|173.87|173.79|173.97|173.79|173.97|173.79|173.87|173.79|9
1744873200000|2025-04-17 07:00:00|174.17|174.04|174.37|174.24|174.62|174.54|174.17|174.04|269
1744873210000|2025-04-17 07:00:10|174.32|174.19|174.12|173.99|174.32|174.19|174.12|173.99|36
1744873220000|2025-04-17 07:00:20|174.02|173.94|173.97|173.84|174.07|173.99|173.92|173.79|133
1744873230000|2025-04-17 07:00:30|174.02|173.89|174.12|174.04|174.17|174.04|174.02|173.89|271
1744873240000|2025-04-17 07:00:40|174.17|174.09|174.27|174.14|174.27|174.14|174.17|174.09|33
1744873250000|2025-04-17 07:00:50|174.32|174.19|174.32|174.14|174.32|174.19|174.27|174.14|41
1744873260000|2025-04-17 07:01:00|174.37|174.19|174.37|174.24|174.37|174.24|174.37|174.19|51
1744873270000|2025-04-17 07:01:10|174.42|174.29|174.52|174.39|174.52|174.39|174.42|174.29|48
1744873280000|2025-04-17 07:01:20|174.47|174.44|174.57|174.44|174.57|174.49|174.47|174.44|23
1744873290000|2025-04-17 07:01:30|174.62|174.49|174.47|174.34|174.62|174.49|174.47|174.34|225
1744873300000|2025-04-17 07:01:40|174.42|174.39|174.42|174.34|174.47|174.39|174.42|174.29|103
1744873310000|2025-04-17 07:01:50|174.47|174.29|174.52|174.39|174.52|174.39|174.42|174.29|56
1744873320000|2025-04-17 07:02:00|174.57|174.44|174.67|174.54|174.67|174.54|174.57|174.44|116
1744873330000|2025-04-17 07:02:10|174.72|174.59|174.67|174.54|174.72|174.64|174.67|174.54|18
1744873340000|2025-04-17 07:02:20|174.62|174.59|174.52|174.39|174.62|174.59|174.52|174.39|175
1744873350000|2025-04-17 07:02:30|174.47|174.34|174.47|174.34|174.47|174.34|174.42|174.29|66
1744873360000|2025-04-17 07:02:40|174.42|174.29|174.42|174.34|174.47|174.34|174.42|174.29|28
1744873370000|2025-04-17 07:02:50|174.37|174.29|174.42|174.29|174.42|174.34|174.37|174.29|62
1744873380000|2025-04-17 07:03:00|174.37|174.34|174.32|174.19|174.37|174.34|174.32|174.19|32
1744873390000|2025-04-17 07:03:10|174.27|174.24|174.37|174.24|174.37|174.24|174.27|174.24|1
1744873400000|2025-04-17 07:03:20||174.29||174.24||174.29||174.24|56
1744873410000|2025-04-17 07:03:30|174.32|174.19|174.17|174.04|174.32|174.19|174.17|174.04|124
1744873420000|2025-04-17 07:03:40|174.12|174.09|174.22|174.09|174.22|174.09|174.12|174.04|63
1744873430000|2025-04-17 07:03:50|174.27|174.14|174.42|174.29|174.42|174.29|174.27|174.14|130
1744873440000|2025-04-17 07:04:00|174.37|174.24|174.07|173.94|174.37|174.24|174.07|173.94|89
1744873450000|2025-04-17 07:04:10|174.12|173.99|174.02|173.89|174.12|173.99|174.02|173.89|50
1744873460000|2025-04-17 07:04:20|||||||||5
1744873470000|2025-04-17 07:04:30|173.97|173.94|173.82|173.74|173.97|173.94|173.82|173.74|64
1744873480000|2025-04-17 07:04:40|173.77|173.69|173.82|173.69|173.82|173.74|173.77|173.64|221
1744873490000|2025-04-17 07:04:50|173.87|173.74|173.92|173.84|173.92|173.84|173.87|173.69|59
1744873500000|2025-04-17 07:05:00|174.02|173.89|173.92|173.79|174.02|173.89|173.92|173.79|55
1744873510000|2025-04-17 07:05:10|173.87|173.74|173.87|173.74|173.92|173.79|173.87|173.74|57
1744873520000|2025-04-17 07:05:20||173.79||173.74||173.79||173.74|6
1744873530000|2025-04-17 07:05:30|173.77|173.64|173.52|173.39|173.77|173.64|173.52|173.39|128
1744873540000|2025-04-17 07:05:40|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.39|26
1744873550000|2025-04-17 07:05:50|173.57|173.49|173.57|173.44|173.57|173.49|173.52|173.44|59
1744873560000|2025-04-17 07:06:00|173.62|173.49|173.62|173.49|173.62|173.54|173.57|173.49|104
1744873570000|2025-04-17 07:06:10|173.57|173.54|173.52|173.39|173.62|173.54|173.52|173.39|160
1744873580000|2025-04-17 07:06:20|173.47|173.44|173.62|173.49|173.62|173.54|173.47|173.44|124
1744873590000|2025-04-17 07:06:30|173.67|173.54|173.67|173.54|173.67|173.59|173.67|173.54|38
1744873600000|2025-04-17 07:06:40|173.62|173.49|173.52|173.39|173.62|173.49|173.52|173.39|25
1744873610000|2025-04-17 07:06:50|173.47|173.29|173.37|173.29|173.47|173.29|173.37|173.29|78
1744873620000|2025-04-17 07:07:00|173.42|173.34|173.52|173.39|173.52|173.39|173.42|173.34|102
1744873630000|2025-04-17 07:07:10|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|9
1744873640000|2025-04-17 07:07:20|173.52|173.39|173.47|173.34|173.52|173.44|173.47|173.34|6
1744873650000|2025-04-17 07:07:30|173.52|173.39|173.42|173.34|173.52|173.39|173.42|173.34|48
1744873660000|2025-04-17 07:07:40|173.37|173.29|173.42|173.29|173.42|173.29|173.37|173.29|17
1744873670000|2025-04-17 07:07:50|173.37|173.24|173.37|173.24|173.37|173.24|173.32|173.24|43
1744873680000|2025-04-17 07:08:00|173.27|173.14|173.37|173.24|173.37|173.24|173.27|173.14|142
1744873690000|2025-04-17 07:08:10|173.42|173.29|173.42|173.29|173.42|173.29|173.37|173.29|50
1744873700000|2025-04-17 07:08:20|173.37|173.24|173.32|173.19|173.37|173.24|173.32|173.19|64
1744873710000|2025-04-17 07:08:30|173.27|173.14|173.17|173.04|173.27|173.19|173.17|173.04|41
1744873720000|2025-04-17 07:08:40|173.22|173.09|173.32|173.24|173.32|173.24|173.22|173.09|134
1744873730000|2025-04-17 07:08:50|173.37|173.29|173.37|173.24|173.42|173.29|173.37|173.24|58
1744873740000|2025-04-17 07:09:00|173.32|173.29|173.32|173.19|173.32|173.29|173.32|173.19|16
1744873750000|2025-04-17 07:09:10|173.37|173.24|173.42|173.34|173.42|173.34|173.37|173.24|47
1744873760000|2025-04-17 07:09:20|173.47||173.42||173.47||173.42||38
1744873770000|2025-04-17 07:09:30|173.47|173.39|173.57|173.44|173.57|173.49|173.47|173.34|52
1744873780000|2025-04-17 07:09:40|173.52|173.39|173.47|173.34|173.52|173.39|173.47|173.34|45
1744873790000|2025-04-17 07:09:50|173.42|173.29|173.32|173.19|173.42|173.29|173.32|173.19|35
1744873800000|2025-04-17 07:10:00|173.27|173.14|173.22|173.14|173.27|173.14|173.22|173.09|52
1744873810000|2025-04-17 07:10:10|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|21
1744873820000|2025-04-17 07:10:20|173.27|173.14|173.32|173.19|173.32|173.19|173.27|173.14|17
1744873830000|2025-04-17 07:10:30|173.37|173.24|173.37|173.24|173.37|173.29|173.37|173.24|32
1744873840000|2025-04-17 07:10:40|173.32|173.19|173.27|173.14|173.32|173.19|173.27|173.14|0
1744873850000|2025-04-17 07:10:50|173.32|173.19|173.37|173.24|173.37|173.24|173.32|173.19|12
1744873860000|2025-04-17 07:11:00|173.32|173.19|173.47|173.34|173.47|173.34|173.32|173.19|41
1744873870000|2025-04-17 07:11:10|173.52|173.39|173.57|173.49|173.57|173.49|173.52|173.39|29
1744873880000|2025-04-17 07:11:20|173.62|173.54|173.67|173.54|173.67|173.59|173.62|173.54|35
1744873890000|2025-04-17 07:11:30|173.62|173.44|173.62|173.49|173.62|173.49|173.57|173.44|247
1744873900000|2025-04-17 07:11:40|173.67|173.54|173.67|173.59|173.72|173.59|173.67|173.54|64
1744873910000|2025-04-17 07:11:50|173.72|173.49|173.67|173.54|173.72|173.54|173.62|173.49|28
1744873920000|2025-04-17 07:12:00|173.72|173.59|173.67|173.54|173.72|173.59|173.67|173.54|14
1744873930000|2025-04-17 07:12:10|173.62|173.49|173.67|173.54|173.67|173.59|173.62|173.49|1
1744873940000|2025-04-17 07:12:20|173.72|173.59|173.67|173.59|173.72|173.64|173.67|173.59|14
1744873950000|2025-04-17 07:12:30|173.72|173.54|173.72|173.59|173.72|173.59|173.72|173.54|32
1744873970000|2025-04-17 07:12:50|173.67||173.72||173.72||173.67||17
1744873980000|2025-04-17 07:13:00|173.67|173.54|173.67|173.54|173.72|173.54|173.67|173.54|50
1744873990000|2025-04-17 07:13:10|173.62|173.49|173.72|173.59|173.72|173.59|173.62|173.49|50
1744874000000|2025-04-17 07:13:20||173.64||173.59||173.64||173.59|7
1744874010000|2025-04-17 07:13:30|173.77|173.64|173.87|173.74|173.87|173.74|173.77|173.64|109
1744874020000|2025-04-17 07:13:40|173.82|173.69|173.82|173.69|173.82|173.69|173.77|173.64|53
1744874040000|2025-04-17 07:14:00|173.77|173.64|173.77|173.64|173.77|173.64|173.72|173.59|21
1744874050000|2025-04-17 07:14:10|173.72||173.77||173.77||173.72||0
1744874060000|2025-04-17 07:14:20|173.72|173.69|173.72|173.59|173.77|173.69|173.67|173.59|32
1744874080000|2025-04-17 07:14:40|173.67|173.54|173.57|173.49|173.72|173.54|173.57|173.49|7
1744874090000|2025-04-17 07:14:50|173.62|173.44|173.57|173.44|173.62|173.44|173.52|173.44|32
1744874100000|2025-04-17 07:15:00|173.52|173.39|173.52|173.39|173.52|173.44|173.52|173.39|3
1744874110000|2025-04-17 07:15:10|173.47|173.34|173.42|173.29|173.47|173.34|173.42|173.29|58
1744874120000|2025-04-17 07:15:20|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|8
1744874130000|2025-04-17 07:15:30|173.52|173.39|173.67|173.54|173.67|173.54|173.52|173.39|121
1744874140000|2025-04-17 07:15:40|173.72|173.59|173.72|173.64|173.72|173.64|173.72|173.59|1
1744874150000|2025-04-17 07:15:50|173.67|173.59|173.62|173.49|173.67|173.59|173.62|173.49|27
1744874160000|2025-04-17 07:16:00|173.57|173.54|173.67|173.54|173.67|173.54|173.57|173.44|30
1744874170000|2025-04-17 07:16:10|173.72|173.59|173.72|173.59|173.72|173.59|173.72|173.54|5
1744874180000|2025-04-17 07:16:20|173.77|173.64|173.72|173.59|173.77|173.64|173.72|173.59|7
1744874190000|2025-04-17 07:16:30|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|0
1744874200000|2025-04-17 07:16:40|173.72|173.59|173.72|173.59|173.72|173.64|173.72|173.59|11
1744874210000|2025-04-17 07:16:50|173.77|173.64|173.97|173.84|173.97|173.84|173.77|173.64|209
1744874220000|2025-04-17 07:17:00|173.92|173.79|173.82|173.69|173.92|173.79|173.82|173.69|30
1744874230000|2025-04-17 07:17:10|173.87|173.74|173.87|173.74|173.87|173.79|173.87|173.69|3
1744874240000|2025-04-17 07:17:20|173.92|173.79|173.92|173.79|173.92|173.79|173.92|173.79|0
1744874250000|2025-04-17 07:17:30|173.97|173.84|173.92|173.79|173.97|173.84|173.92|173.79|57
1744874260000|2025-04-17 07:17:40|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|5
1744874270000|2025-04-17 07:17:50|173.82||173.87||173.87||173.82||3
1744874280000|2025-04-17 07:18:00|173.97|173.79|174.07|173.99|174.27|174.14|173.97|173.79|141
1744874290000|2025-04-17 07:18:10|174.12|173.94|173.97|173.89|174.17|174.04|173.97|173.89|83
1744874300000|2025-04-17 07:18:20|174.02|173.94|174.07|173.94|174.17|174.04|174.02|173.94|15
1744874310000|2025-04-17 07:18:30|174.02|173.89|173.97|173.84|174.02|173.94|173.97|173.84|6
1744874320000|2025-04-17 07:18:40|174.02|173.89|173.87|173.74|174.02|173.89|173.82|173.69|18
1744874330000|2025-04-17 07:18:50|173.82|173.69|173.87|173.74|174.02|173.89|173.82|173.69|50
1744874340000|2025-04-17 07:19:00|173.92|173.79|173.97|173.84|173.97|173.89|173.87|173.74|8
1744874350000|2025-04-17 07:19:10|174.02|173.89|174.02|173.89|174.02|173.94|174.02|173.89|65
1744874360000|2025-04-17 07:19:20|174.07|173.94|174.02|173.89|174.07|173.94|174.02|173.89|5044
1744874370000|2025-04-17 07:19:30|173.97|173.94|174.02|173.89|174.02|173.94|173.97|173.89|20
1744874380000|2025-04-17 07:19:40||173.94||173.89||173.94||173.89|2
1744874390000|2025-04-17 07:19:50|173.97|173.84|174.02|173.89|174.02|173.94|173.92|173.84|2
1744874400000|2025-04-17 07:20:00|173.97|173.84|174.02|173.94|174.02|173.94|173.97|173.84|61
1744874410000|2025-04-17 07:20:10|173.97|173.89|173.92|173.79|173.97|173.89|173.92|173.79|17
1744874420000|2025-04-17 07:20:20|173.97|173.84|173.92|173.79|173.97|173.89|173.92|173.79|8
1744874430000|2025-04-17 07:20:30|173.87|173.74|173.82|173.69|173.87|173.74|173.82|173.69|0
1744874440000|2025-04-17 07:20:40|173.77|173.74|173.77|173.64|173.77|173.74|173.77|173.64|0
1744874450000|2025-04-17 07:20:50|173.82|173.69|173.82|173.69|173.82|173.74|173.82|173.69|21
1744874460000|2025-04-17 07:21:00|173.77||173.77||173.82||173.77||0
1744874470000|2025-04-17 07:21:10|173.72|173.64|173.72|173.59|173.72|173.64|173.67|173.54|57
1744874480000|2025-04-17 07:21:20|173.67|173.64|173.67|173.54|173.72|173.64|173.67|173.54|1
1744874490000|2025-04-17 07:21:30|173.62||173.67||173.67||173.62||0
1744874500000|2025-04-17 07:21:40|173.72|173.59|173.72|173.59|173.72|173.64|173.72|173.59|8
1744874510000|2025-04-17 07:21:50|||||||||2
1744874520000|2025-04-17 07:22:00|173.67|173.64|173.67|173.54|173.67|173.64|173.67|173.54|27
1744874530000|2025-04-17 07:22:10|||||||||11
1744874540000|2025-04-17 07:22:20||173.59||173.59||173.59||173.59|28
1744874550000|2025-04-17 07:22:30||173.54||173.59||173.59||173.54|9
1744874560000|2025-04-17 07:22:40||173.54||173.54||173.59||173.54|10
1744874570000|2025-04-17 07:22:50|173.72|173.59|173.72|173.64|173.72|173.64|173.72|173.59|33
1744874580000|2025-04-17 07:23:00|173.77|173.69|173.82|173.69|173.82|173.74|173.77|173.69|46
1744874590000|2025-04-17 07:23:10|173.87|173.74|173.97|173.84|173.97|173.84|173.87|173.74|47
1744874600000|2025-04-17 07:23:20|173.92|173.79|173.87|173.74|173.97|173.79|173.87|173.74|5
1744874610000|2025-04-17 07:23:30|173.92|173.79|173.92|173.79|173.92|173.79|173.92|173.79|4
1744874620000|2025-04-17 07:23:40|173.87|173.74|173.87|173.79|173.87|173.79|173.87|173.74|0
1744874630000|2025-04-17 07:23:50|173.92|173.74|173.87|173.74|173.92|173.74|173.87|173.74|3
1744874640000|2025-04-17 07:24:00|173.82|173.69|173.92|173.79|173.92|173.79|173.82|173.69|1
1744874650000|2025-04-17 07:24:10|173.87||173.92||173.92||173.87||0
1744874670000|2025-04-17 07:24:30|173.97|173.84|174.02|173.89|174.02|173.94|173.97|173.84|31
1744874680000|2025-04-17 07:24:40|173.97|173.94|174.02|173.94|174.02|173.94|173.97|173.94|0
1744874690000|2025-04-17 07:24:50|174.07|173.89|174.02|173.89|174.07|173.89|173.97|173.89|64
1744874700000|2025-04-17 07:25:00|173.97|173.94|174.02|173.89|174.07|173.94|173.97|173.89|14
1744874710000|2025-04-17 07:25:10|173.97||174.02||174.02||173.97||0
1744874720000|2025-04-17 07:25:20|174.07|173.94|174.12|173.99|174.12|173.99|174.07|173.94|16
1744874730000|2025-04-17 07:25:30|174.07|174.04|174.07|173.94|174.12|174.04|174.07|173.94|11
1744874740000|2025-04-17 07:25:40|174.02||174.02||174.02||174.02||0
1744874750000|2025-04-17 07:25:50||173.89||173.89||173.89||173.89|13
1744874760000|2025-04-17 07:26:00|173.97|173.84|173.92|173.79|173.97|173.84|173.92|173.79|5
1744874770000|2025-04-17 07:26:10|173.87|173.74|173.87|173.74|173.87|173.74|173.87|173.74|1
1744874780000|2025-04-17 07:26:20||173.79||173.79||173.79||173.79|0
1744874790000|2025-04-17 07:26:30|173.92|173.84|173.97|173.84|173.97|173.84|173.92|173.84|18
1744874800000|2025-04-17 07:26:40|174.07|173.89|174.07|173.94|174.07|173.94|174.07|173.89|14
1744874810000|2025-04-17 07:26:50||173.99||173.99||173.99||173.99|1
1744874820000|2025-04-17 07:27:00|174.02|173.89|174.02|173.89|174.02|173.89|174.02|173.89|68
1744874830000|2025-04-17 07:27:10|174.07|173.94|174.07|173.94|174.07|173.94|174.07|173.94|17
1744874840000|2025-04-17 07:27:20|174.02|173.89|174.02|173.94|174.02|173.94|174.02|173.89|1
1744874850000|2025-04-17 07:27:30|174.07|173.89|174.07|173.94|174.07|173.94|174.02|173.89|30
1744874860000|2025-04-17 07:27:40|174.02|173.89|174.02|173.89|174.02|173.89|173.97|173.84|1
1744874870000|2025-04-17 07:27:50|174.07|173.94|174.07|173.94|174.07|173.99|174.02|173.94|11
1744874880000|2025-04-17 07:28:00|174.02|173.89|174.02|173.89|174.02|173.89|174.02|173.89|0
1744874890000|2025-04-17 07:28:10|174.07|173.94|174.07|173.94|174.07|173.94|174.02|173.89|0
1744874900000|2025-04-17 07:28:20|174.12|173.99|174.12|173.99|174.12|173.99|174.12|173.99|9
1744874910000|2025-04-17 07:28:30||174.04||174.04||174.04||174.04|0
1744874920000|2025-04-17 07:28:40|||||||||36
1744874930000|2025-04-17 07:28:50|174.17|174.09|174.27|174.14|174.27|174.14|174.17|174.09|84
1744874940000|2025-04-17 07:29:00||174.19||174.14||174.19||174.14|3
1744874960000|2025-04-17 07:29:20||174.19||174.19||174.19||174.14|451
1744874970000|2025-04-17 07:29:30|174.32|174.14|174.27|174.19|174.32|174.19|174.27|174.14|16
1744874980000|2025-04-17 07:29:40|174.17|174.14|174.17|174.04|174.17|174.14|174.17|174.04|24
1744874990000|2025-04-17 07:29:50||174.09||174.04||174.09||174.04|57
1744875000000|2025-04-17 07:30:00|174.22|174.09|174.22|174.09|174.22|174.09|174.22|174.04|10
1744875010000|2025-04-17 07:30:10|174.17|174.04|174.17|174.04|174.17|174.09|174.17|174.04|4
1744875020000|2025-04-17 07:30:20||174.09||174.04||174.09||174.04|2
1744875050000|2025-04-17 07:30:50|174.22|174.09|174.22|174.09|174.27|174.14|174.22|174.09|58
1744875060000|2025-04-17 07:31:00|174.17||174.22||174.22||174.17||0
1744875080000|2025-04-17 07:31:20|174.27|174.14|174.32|174.19|174.32|174.24|174.27|174.14|13
1744875090000|2025-04-17 07:31:30|174.27|174.24|174.32|174.24|174.32|174.24|174.27|174.24|0
1744875110000|2025-04-17 07:31:50|174.27|174.19|174.27|174.19|174.32|174.24|174.27|174.19|3
1744875120000|2025-04-17 07:32:00|174.22|174.14|174.22|174.09|174.27|174.14|174.22|174.09|3
1744875130000|2025-04-17 07:32:10|174.17|174.04|174.17|174.04|174.17|174.04|174.12|174.04|14
1744875140000|2025-04-17 07:32:20|174.22|174.09|174.22|174.09|174.22|174.09|174.22|174.09|3
1744875150000|2025-04-17 07:32:30|174.17||174.17||174.17||174.17||1
1744875160000|2025-04-17 07:32:40|174.12|174.04|174.12|173.99|174.12|174.04|174.12|173.99|62
1744875170000|2025-04-17 07:32:50|174.07||174.07||174.12||174.07||0
1744875180000|2025-04-17 07:33:00|174.12||174.07||174.12||174.07||7
1744875190000|2025-04-17 07:33:10|174.02|173.94|174.02|173.94|174.02|173.94|174.02|173.89|0
1744875200000|2025-04-17 07:33:20||173.89||173.89||173.89||173.89|4
1744875210000|2025-04-17 07:33:30|173.97|173.84|173.97|173.84|173.97|173.84|173.97|173.84|3
1744875220000|2025-04-17 07:33:40|173.92||173.97||173.97||173.92||1
1744875230000|2025-04-17 07:33:50|173.92||173.92||173.92||173.92||2
1744875240000|2025-04-17 07:34:00|173.97|173.79|173.97|173.84|173.97|173.84|173.92|173.79|5
1744875250000|2025-04-17 07:34:10|173.92|173.79|173.97|173.84|173.97|173.84|173.92|173.79|0
1744875260000|2025-04-17 07:34:20||173.89||173.89||173.89||173.89|1
1744875270000|2025-04-17 07:34:30||173.84||173.84||173.84||173.84|8
1744875280000|2025-04-17 07:34:40|174.02|173.89|174.02|173.89|174.02|173.89|174.02|173.89|43
1744875310000|2025-04-17 07:35:10|173.97|173.94|173.97|173.89|174.02|173.94|173.97|173.89|12
1744875320000|2025-04-17 07:35:20|174.02|173.94|174.12|173.99|174.12|174.04|174.02|173.94|35
1744875330000|2025-04-17 07:35:30|174.07|173.94|174.12|173.99|174.12|173.99|174.07|173.94|0
1744875350000|2025-04-17 07:35:50|174.07||174.12||174.12||174.07||1
1744875360000|2025-04-17 07:36:00|174.07|173.94|174.07|173.94|174.12|173.99|174.07|173.94|128
1744875370000|2025-04-17 07:36:10|174.02||174.07||174.07||174.02||2
1744875380000|2025-04-17 07:36:20|174.02|173.84|173.92|173.79|174.02|173.84|173.92|173.79|65
1744875390000|2025-04-17 07:36:30||173.84||173.79||173.84||173.79|4
1744875400000|2025-04-17 07:36:40|173.87|173.74|173.97|173.84|173.97|173.84|173.87|173.74|8
1744875420000|2025-04-17 07:37:00|173.92|173.79|173.92|173.79|173.92|173.79|173.92|173.79|2
1744875430000|2025-04-17 07:37:10|173.87|173.74|173.82|173.69|173.87|173.74|173.82|173.69|1
1744875440000|2025-04-17 07:37:20||173.74||173.69||173.74||173.69|14
1744875450000|2025-04-17 07:37:30|173.77|173.64|173.82|173.69|173.82|173.69|173.77|173.64|62
1744875460000|2025-04-17 07:37:40|173.77|173.64|173.77|173.64|173.77|173.64|173.77|173.64|12
1744875470000|2025-04-17 07:37:50|173.72|173.69|173.72|173.64|173.72|173.69|173.72|173.64|1
1744875480000|2025-04-17 07:38:00||173.59||173.59||173.59||173.59|21
1744875490000|2025-04-17 07:38:10|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|0
1744875500000|2025-04-17 07:38:20|||||||||44
1744875510000|2025-04-17 07:38:30|173.62|173.59|173.62|173.49|173.62|173.59|173.62|173.49|3
1744875540000|2025-04-17 07:39:00|173.57||173.57||173.57||173.57||9
1744875550000|2025-04-17 07:39:10|173.62||173.62||173.62||173.62||0
1744875560000|2025-04-17 07:39:20|173.57||173.57||173.57||173.57||4
1744875570000|2025-04-17 07:39:30|173.62|173.44|173.52|173.39|173.62|173.44|173.52|173.39|68
1744875580000|2025-04-17 07:39:40||173.44||173.39||173.44||173.39|11
1744875590000|2025-04-17 07:39:50|173.47||173.47||173.47||173.47||0
1744875600000|2025-04-17 07:40:00|173.42|173.34|173.47|173.34|173.47|173.34|173.42|173.34|5
1744875610000|2025-04-17 07:40:10|173.42|173.24|173.37|173.29|173.42|173.29|173.32|173.24|96
1744875620000|2025-04-17 07:40:20|173.42|173.24|173.42|173.29|173.42|173.29|173.37|173.24|16
1744875630000|2025-04-17 07:40:30|||||||||1
1744875640000|2025-04-17 07:40:40||173.34||173.34||173.34||173.34|0
1744875650000|2025-04-17 07:40:50|173.47|173.39|173.47|173.34|173.47|173.39|173.42|173.34|26
1744875660000|2025-04-17 07:41:00|173.52|173.39|173.57|173.44|173.57|173.44|173.52|173.39|21
1744875670000|2025-04-17 07:41:10|173.62|173.49|173.62|173.49|173.67|173.54|173.62|173.49|20
1744875690000|2025-04-17 07:41:30|173.67|173.54|173.67|173.54|173.72|173.59|173.62|173.54|3070
1744875700000|2025-04-17 07:41:40|173.62|173.49|173.62|173.49|173.62|173.49|173.57|173.49|46
1744875720000|2025-04-17 07:42:00|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.44|50
1744875730000|2025-04-17 07:42:10|173.57|173.39|173.62|173.49|173.62|173.49|173.47|173.39|45
1744875740000|2025-04-17 07:42:20|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|0
1744875750000|2025-04-17 07:42:30|173.62|173.49|173.62|173.54|173.67|173.54|173.62|173.49|2
1744875760000|2025-04-17 07:42:40||173.49||173.49||173.49||173.49|0
1744875770000|2025-04-17 07:42:50|173.57||173.62||173.62||173.57||3
1744875780000|2025-04-17 07:43:00|173.57||173.62||173.62||173.57||2
1744875790000|2025-04-17 07:43:10|173.57|173.54|173.62|173.49|173.62|173.54|173.57|173.49|1
1744875800000|2025-04-17 07:43:20|173.57||173.62||173.62||173.57||1
1744875810000|2025-04-17 07:43:30|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|7
1744875820000|2025-04-17 07:43:40|173.52||173.57||173.57||173.52||0
1744875830000|2025-04-17 07:43:50|173.52|173.49|173.52|173.44|173.57|173.49|173.52|173.44|94
1744875840000|2025-04-17 07:44:00||173.39||173.39||173.44||173.39|11
1744875850000|2025-04-17 07:44:10|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|16
1744875860000|2025-04-17 07:44:20|173.52|173.39|173.52|173.44|173.52|173.44|173.52|173.39|36
1744875870000|2025-04-17 07:44:30|173.57|173.49|173.57|173.44|173.57|173.49|173.52|173.44|9
1744875880000|2025-04-17 07:44:40|173.52||173.52||173.52||173.52||0
1744875890000|2025-04-17 07:44:50||173.39||173.39||173.39||173.39|21
1744875900000|2025-04-17 07:45:00|173.47|173.34|173.52|173.39|173.52|173.44|173.47|173.34|5
1744875910000|2025-04-17 07:45:10||173.44||173.39||173.44||173.39|0
1744875920000|2025-04-17 07:45:20|173.57|173.44|173.57|173.49|173.57|173.49|173.57|173.44|57
1744875930000|2025-04-17 07:45:30|173.62|173.44|173.57|173.44|173.62|173.49|173.57|173.44|36
1744875940000|2025-04-17 07:45:40|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|17
1744875950000|2025-04-17 07:45:50|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.49|36
1744875960000|2025-04-17 07:46:00|173.62|173.49|173.57|173.49|173.62|173.49|173.57|173.44|46
1744875970000|2025-04-17 07:46:10|173.52|173.44|173.62|173.54|173.62|173.54|173.52|173.44|9
1744875980000|2025-04-17 07:46:20|173.67|173.49|173.67|173.59|173.67|173.59|173.67|173.49|1
1744875990000|2025-04-17 07:46:30|173.72|173.64|173.72|173.59|173.72|173.64|173.72|173.59|12
1744876000000|2025-04-17 07:46:40|173.67|173.64|173.77|173.64|173.77|173.69|173.67|173.64|15
1744876010000|2025-04-17 07:46:50|173.72|173.59|173.72|173.59|173.72|173.59|173.72|173.59|0
1744876020000|2025-04-17 07:47:00|173.67|173.64|173.67|173.59|173.67|173.64|173.62|173.54|82
1744876030000|2025-04-17 07:47:10|173.62|173.54|173.62|173.49|173.62|173.54|173.62|173.49|4
1744876040000|2025-04-17 07:47:20|173.57|173.54|173.62|173.49|173.62|173.54|173.57|173.49|12
1744876050000|2025-04-17 07:47:30|173.57|173.54|173.57|173.49|173.57|173.54|173.57|173.49|0
1744876060000|2025-04-17 07:47:40|||||||||47
1744876070000|2025-04-17 07:47:50|173.62||173.62||173.62||173.62||1
1744876080000|2025-04-17 07:48:00|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.44|2
1744876090000|2025-04-17 07:48:10|173.47|173.39|173.57|173.44|173.57|173.49|173.47|173.39|16
1744876100000|2025-04-17 07:48:20|173.52|173.49|173.62|173.49|173.62|173.49|173.52|173.49|34
1744876110000|2025-04-17 07:48:30|173.57|173.54|173.62|173.49|173.62|173.54|173.57|173.49|102
1744876120000|2025-04-17 07:48:40|173.57|173.44|173.62|173.49|173.62|173.49|173.52|173.44|73
1744876130000|2025-04-17 07:48:50|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|0
1744876140000|2025-04-17 07:49:00|173.52|173.39|173.52|173.44|173.52|173.44|173.47|173.39|7
1744876150000|2025-04-17 07:49:10|173.47|173.39|173.52|173.39|173.52|173.39|173.47|173.39|2
1744876160000|2025-04-17 07:49:20|173.47||173.47||173.47||173.47||42
1744876170000|2025-04-17 07:49:30|173.42|173.29|173.37|173.24|173.42|173.29|173.32|173.24|21
1744876180000|2025-04-17 07:49:40|173.32|173.19|173.27|173.19|173.32|173.19|173.27|173.19|33
1744876190000|2025-04-17 07:49:50|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|77
1744876200000|2025-04-17 07:50:00|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.09|31
1744876210000|2025-04-17 07:50:10|173.27|173.09|173.27|173.14|173.27|173.14|173.27|173.09|20
1744876220000|2025-04-17 07:50:20|173.22||173.22||173.22||173.22||0
1744876230000|2025-04-17 07:50:30|173.17|173.09|173.22|173.09|173.22|173.09|173.17|173.09|6
1744876240000|2025-04-17 07:50:40||173.14||173.14||173.14||173.14|0
1744876250000|2025-04-17 07:50:50|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|51
1744876260000|2025-04-17 07:51:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|17
1744876280000|2025-04-17 07:51:20|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.14|45
1744876290000|2025-04-17 07:51:30||173.09||173.14||173.14||173.09|3
1744876300000|2025-04-17 07:51:40|173.17|173.09|173.32|173.19|173.32|173.19|173.17|173.09|96
1744876310000|2025-04-17 07:51:50|173.27|173.24|173.32|173.19|173.32|173.24|173.27|173.19|12
1744876320000|2025-04-17 07:52:00|173.27|173.24|173.32|173.19|173.32|173.24|173.27|173.14|5
1744876330000|2025-04-17 07:52:10|173.27||173.27||173.27||173.27||288
1744876340000|2025-04-17 07:52:20|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.09|20
1744876350000|2025-04-17 07:52:30|173.17|173.09|173.22|173.14|173.27|173.14|173.17|173.09|4
1744876360000|2025-04-17 07:52:40|173.27|173.19|173.27|173.19|173.27|173.19|173.22|173.14|1
1744876380000|2025-04-17 07:53:00|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|79
1744876390000|2025-04-17 07:53:10||173.14||173.19||173.19||173.14|8
1744876410000|2025-04-17 07:53:30|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|25
1744876420000|2025-04-17 07:53:40|173.37|173.19|173.37|173.24|173.37|173.29|173.32|173.19|59
1744876430000|2025-04-17 07:53:50|173.32|173.29|173.32|173.19|173.32|173.29|173.32|173.19|0
1744876440000|2025-04-17 07:54:00|173.27|173.14|173.27|173.14|173.32|173.14|173.27|173.14|12
1744876450000|2025-04-17 07:54:10||173.19||173.14||173.19||173.14|0
1744876460000|2025-04-17 07:54:20|173.32|173.19|173.27|173.19|173.32|173.24|173.27|173.14|4
1744876470000|2025-04-17 07:54:30|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|0
1744876480000|2025-04-17 07:54:40|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|1
1744876490000|2025-04-17 07:54:50|||||||||1
1744876500000|2025-04-17 07:55:00|173.37|173.24|173.37|173.24|173.37|173.24|173.37|173.24|62
1744876510000|2025-04-17 07:55:10|173.32|173.29|173.37|173.24|173.37|173.29|173.32|173.24|5
1744876520000|2025-04-17 07:55:20|173.32|173.19|173.27|173.19|173.32|173.24|173.27|173.19|49
1744876530000|2025-04-17 07:55:30|173.32||173.27||173.32||173.27||6
1744876540000|2025-04-17 07:55:40|173.22|173.14|173.17|173.09|173.27|173.14|173.17|173.09|8
1744876550000|2025-04-17 07:55:50||173.04||173.09||173.09||173.04|3
1744876560000|2025-04-17 07:56:00|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|11
1744876570000|2025-04-17 07:56:10|173.22|173.14|173.27|173.14|173.27|173.14|173.22|173.14|11
1744876580000|2025-04-17 07:56:20|173.22||173.22||173.27||173.22||2
1744876590000|2025-04-17 07:56:30|173.17|173.09|173.17|173.09|173.17|173.14|173.17|173.09|47
1744876600000|2025-04-17 07:56:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|1
1744876610000|2025-04-17 07:56:50|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|51
1744876620000|2025-04-17 07:57:00|173.17|173.09|173.17|173.04|173.17|173.09|173.12|173.04|25
1744876630000|2025-04-17 07:57:10|173.12||173.12||173.17||173.12||9
1744876640000|2025-04-17 07:57:20|173.17|172.99|173.07|172.99|173.17|172.99|173.07|172.99|171
1744876650000|2025-04-17 07:57:30|173.02|172.94|173.02|172.94|173.07|172.99|173.02|172.94|143
1744876660000|2025-04-17 07:57:40|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|242
1744876670000|2025-04-17 07:57:50|173.07|172.99|173.07|172.94|173.07|172.99|173.07|172.94|325
1744876680000|2025-04-17 07:58:00|173.02|172.89|173.02|172.89|173.02|172.94|172.97|172.84|331
1744876690000|2025-04-17 07:58:10|172.97|172.94|173.02|172.89|173.02|172.94|172.97|172.89|35
1744876700000|2025-04-17 07:58:20||172.94||172.94||172.94||172.89|3
1744876710000|2025-04-17 07:58:30|172.97|172.89|173.07|172.94|173.07|172.99|172.97|172.89|40
1744876720000|2025-04-17 07:58:40|173.12|172.99|173.12|173.04|173.12|173.04|173.12|172.94|14
1744876730000|2025-04-17 07:58:50|||||||||130
1744876740000|2025-04-17 07:59:00|173.17|173.09|173.17|173.04|173.17|173.09|173.12|173.04|303
1744876750000|2025-04-17 07:59:10||173.09||173.09||173.09||173.04|16
1744876760000|2025-04-17 07:59:20|173.12|173.04|173.17|173.09|173.17|173.09|173.12|172.99|0
1744876770000|2025-04-17 07:59:30|173.22|173.14|173.32|173.19|173.32|173.19|173.22|173.14|45
1744876780000|2025-04-17 07:59:40|173.27|173.24|173.32|173.19|173.32|173.24|173.27|173.19|19
1744876790000|2025-04-17 07:59:50|173.27||173.27||173.32||173.27||0
1744876800000|2025-04-17 08:00:00|173.17|173.09|173.12|173.04|173.22|173.14|173.12|173.04|11
1744876810000|2025-04-17 08:00:10|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|19
1744876820000|2025-04-17 08:00:20|173.27|173.09|173.17|173.09|173.27|173.14|173.17|173.09|7
1744876830000|2025-04-17 08:00:30|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.04|2
1744876840000|2025-04-17 08:00:40|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.14|14
1744876850000|2025-04-17 08:00:50|173.22|173.14|173.27|173.19|173.32|173.19|173.22|173.14|6
1744876860000|2025-04-17 08:01:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|54
1744876870000|2025-04-17 08:01:10||173.09||173.14||173.14||173.09|7
1744876880000|2025-04-17 08:01:20|||||||||7
1744876890000|2025-04-17 08:01:30|173.27|173.19|173.27|173.19|173.32|173.19|173.22|173.19|3
1744876900000|2025-04-17 08:01:40|173.32|173.24|173.42|173.34|173.42|173.34|173.27|173.24|17
1744876910000|2025-04-17 08:01:50|173.47|173.29|173.52|173.39|173.52|173.39|173.47|173.29|7
1744876920000|2025-04-17 08:02:00|173.47||173.47||173.52||173.47||1
1744876930000|2025-04-17 08:02:10|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.39|9
1744876940000|2025-04-17 08:02:20|173.62|173.44|173.52|173.44|173.62|173.49|173.52|173.44|30
1744876950000|2025-04-17 08:02:30|173.57|173.49|173.52|173.39|173.57|173.49|173.47|173.39|9
1744876960000|2025-04-17 08:02:40|173.57|173.44|173.57|173.49|173.57|173.49|173.57|173.44|14
1744876970000|2025-04-17 08:02:50|173.52|173.44|173.52|173.44|173.52|173.49|173.52|173.44|46
1744876980000|2025-04-17 08:03:00|173.47|173.39|173.52|173.39|173.52|173.44|173.47|173.39|13
1744876990000|2025-04-17 08:03:10|173.47|173.34|173.52|173.39|173.52|173.39|173.47|173.34|2
1744877000000|2025-04-17 08:03:20|173.47||173.52||173.52||173.47||0
1744877010000|2025-04-17 08:03:30|173.47|173.44|173.52|173.44|173.52|173.44|173.47|173.39|14
1744877020000|2025-04-17 08:03:40|173.47|173.39|173.47|173.39|173.52|173.44|173.47|173.39|0
1744877030000|2025-04-17 08:03:50|173.52||173.47||173.52||173.47||5
1744877040000|2025-04-17 08:04:00|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|9
1744877050000|2025-04-17 08:04:10|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|64
1744877060000|2025-04-17 08:04:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|8
1744877070000|2025-04-17 08:04:30|173.37|173.29|173.37|173.29|173.42|173.29|173.37|173.29|94
1744877080000|2025-04-17 08:04:40|173.27|173.19|173.27|173.19|173.32|173.24|173.22|173.14|31
1744877090000|2025-04-17 08:04:50|173.22|173.14|173.22|173.14|173.22|173.19|173.22|173.14|1
1744877100000|2025-04-17 08:05:00|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|30
1744877110000|2025-04-17 08:05:10|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|37
1744877120000|2025-04-17 08:05:20|173.37|173.24|173.37|173.24|173.37|173.29|173.32|173.19|44
1744877130000|2025-04-17 08:05:30|173.32||173.32||173.37||173.32||5
1744877140000|2025-04-17 08:05:40|173.37||173.37||173.37||173.37||0
1744877150000|2025-04-17 08:05:50|173.32|173.29|173.37|173.29|173.37|173.29|173.32|173.24|5
1744877160000|2025-04-17 08:06:00|173.32|173.24|173.32|173.24|173.37|173.24|173.32|173.19|6
1744877180000|2025-04-17 08:06:20|173.27|173.19|173.32|173.19|173.32|173.19|173.27|173.19|4
1744877190000|2025-04-17 08:06:30|173.27||173.27||173.27||173.27||0
1744877200000|2025-04-17 08:06:40|173.32|173.24|173.32|173.24|173.37|173.24|173.32|173.19|122
1744877210000|2025-04-17 08:06:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|50
1744877220000|2025-04-17 08:07:00|173.42|173.34|173.37|173.29|173.42|173.34|173.37|173.29|96
1744877230000|2025-04-17 08:07:10|173.42|173.34|173.42|173.29|173.42|173.34|173.37|173.29|10
1744877240000|2025-04-17 08:07:20||173.34||173.34||173.34||173.34|16
1744877250000|2025-04-17 08:07:30|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|90
1744877270000|2025-04-17 08:07:50|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|69
1744877280000|2025-04-17 08:08:00|||||||||11
1744877290000|2025-04-17 08:08:10|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|15
1744877300000|2025-04-17 08:08:20|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|17
1744877310000|2025-04-17 08:08:30|173.52|173.44|173.62|173.49|173.62|173.54|173.52|173.44|25
1744877320000|2025-04-17 08:08:40|173.57||173.57||173.62||173.57||20
1744877330000|2025-04-17 08:08:50|||||||||49
1744877340000|2025-04-17 08:09:00|173.62|173.54|173.62|173.49|173.62|173.54|173.57|173.49|57
1744877350000|2025-04-17 08:09:10|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.39|14
1744877360000|2025-04-17 08:09:20|173.42|173.34|173.47|173.34|173.47|173.39|173.42|173.34|46
1744877370000|2025-04-17 08:09:30|173.42|173.39|173.42|173.34|173.42|173.39|173.37|173.29|55
1744877380000|2025-04-17 08:09:40|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|4
1744877390000|2025-04-17 08:09:50|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.39|3
1744877400000|2025-04-17 08:10:00|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|8
1744877410000|2025-04-17 08:10:10||173.34||173.39||173.39||173.34|1
1744877430000|2025-04-17 08:10:30|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|53
1744877440000|2025-04-17 08:10:40||173.34||173.39||173.39||173.34|8
1744877450000|2025-04-17 08:10:50||173.34||173.39||173.39||173.34|0
1744877460000|2025-04-17 08:11:00||173.34||173.39||173.39||173.34|7
1744877470000|2025-04-17 08:11:10|173.42|173.34|173.42|173.34|173.42|173.34|173.37|173.29|13
1744877480000|2025-04-17 08:11:20|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|4
1744877490000|2025-04-17 08:11:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|7
1744877510000|2025-04-17 08:11:50|||||||||1
1744877520000|2025-04-17 08:12:00|||||||||1
1744877530000|2025-04-17 08:12:10|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|16
1744877540000|2025-04-17 08:12:20|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.34|6
1744877550000|2025-04-17 08:12:30|173.42|173.34|173.42|173.34|173.47|173.39|173.42|173.34|62
1744877560000|2025-04-17 08:12:40|173.37|173.29|173.37|173.29|173.42|173.34|173.37|173.29|6
1744877570000|2025-04-17 08:12:50|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|7
1744877580000|2025-04-17 08:13:00|173.37|173.29|173.47|173.39|173.47|173.39|173.37|173.29|41
1744877590000|2025-04-17 08:13:10|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|24
1744877600000|2025-04-17 08:13:20||173.34||173.39||173.39||173.34|0
1744877610000|2025-04-17 08:13:30|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|64
1744877620000|2025-04-17 08:13:40|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|1
1744877640000|2025-04-17 08:14:00|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|5
1744877650000|2025-04-17 08:14:10|173.42|173.34|173.42|173.34|173.47|173.39|173.37|173.29|108
1744877660000|2025-04-17 08:14:20|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|3
1744877670000|2025-04-17 08:14:30|173.37|173.29|173.37|173.29|173.42|173.29|173.37|173.29|8
1744877680000|2025-04-17 08:14:40|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|6
1744877690000|2025-04-17 08:14:50||173.29||173.34||173.34||173.29|3
1744877700000|2025-04-17 08:15:00|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|25
1744877710000|2025-04-17 08:15:10||173.29||173.29||173.29||173.29|0
1744877720000|2025-04-17 08:15:20|173.37|173.34|173.42|173.34|173.42|173.34|173.37|173.34|8
1744877730000|2025-04-17 08:15:30|||||||||5
1744877750000|2025-04-17 08:15:50|||||||||10
1744877760000|2025-04-17 08:16:00|173.37|173.29|173.37|173.24|173.37|173.29|173.32|173.24|6
1744877770000|2025-04-17 08:16:10|173.32|173.29|173.27|173.19|173.32|173.29|173.27|173.19|109
1744877780000|2025-04-17 08:16:20||173.14||173.14||173.14||173.14|19
1744877790000|2025-04-17 08:16:30||173.19||173.19||173.19||173.14|1
1744877800000|2025-04-17 08:16:40|173.22|173.14|173.27|173.14|173.27|173.19|173.22|173.14|12
1744877810000|2025-04-17 08:16:50|173.32|173.19|173.27|173.19|173.32|173.24|173.27|173.19|25
1744877820000|2025-04-17 08:17:00|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|20
1744877830000|2025-04-17 08:17:10||173.14||173.14||173.19||173.14|26
1744877840000|2025-04-17 08:17:20|173.22||173.27||173.27||173.22||0
1744877850000|2025-04-17 08:17:30|173.22|173.09|173.22|173.14|173.27|173.14|173.22|173.09|1
1744877860000|2025-04-17 08:17:40|173.17|173.09|173.22|173.09|173.22|173.14|173.17|173.09|12
1744877870000|2025-04-17 08:17:50|173.17|173.14|173.17|173.09|173.22|173.14|173.17|173.09|1
1744877880000|2025-04-17 08:18:00|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|96
1744877890000|2025-04-17 08:18:10|173.17|172.99|173.12|173.04|173.17|173.04|173.12|172.99|52
1744877900000|2025-04-17 08:18:20|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.04|30
1744877910000|2025-04-17 08:18:30||173.04||173.09||173.09||173.04|0
1744877930000|2025-04-17 08:18:50|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|6
1744877940000|2025-04-17 08:19:00|173.17|173.09|173.22|173.09|173.22|173.09|173.17|173.09|2
1744877950000|2025-04-17 08:19:10||173.14||173.09||173.14||173.09|2
1744877960000|2025-04-17 08:19:20|173.17||173.17||173.22||173.17||2
1744877970000|2025-04-17 08:19:30|173.12|173.04|173.17|173.04|173.17|173.09|173.12|173.04|24
1744877980000|2025-04-17 08:19:40|173.12|172.99|173.07|172.99|173.12|172.99|173.07|172.99|14
1744877990000|2025-04-17 08:19:50|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|7
1744878000000|2025-04-17 08:20:00|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.94|110
1744878010000|2025-04-17 08:20:10||172.94||172.99||172.99||172.94|17
1744878020000|2025-04-17 08:20:20|173.12|173.04|173.17|173.04|173.17|173.09|173.12|173.04|17
1744878030000|2025-04-17 08:20:30|173.12|172.99|173.12|172.99|173.12|172.99|173.12|172.99|9
1744878040000|2025-04-17 08:20:40|173.07|173.04|173.07|172.99|173.12|173.04|173.07|172.99|20
1744878050000|2025-04-17 08:20:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|69
1744878060000|2025-04-17 08:21:00|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|54
1744878070000|2025-04-17 08:21:10|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.79|22
1744878090000|2025-04-17 08:21:30|172.87|172.79|172.87|172.79|172.87|172.79|172.82|172.69|9
1744878100000|2025-04-17 08:21:40|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|10
1744878110000|2025-04-17 08:21:50|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|52
1744878130000|2025-04-17 08:22:10|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|66
1744878150000|2025-04-17 08:22:30|173.02|172.84|173.02|172.89|173.02|172.94|172.97|172.84|270
1744878160000|2025-04-17 08:22:40||172.94||172.94||172.94||172.94|1
1744878170000|2025-04-17 08:22:50|173.07|172.99|173.07|172.94|173.07|172.99|173.07|172.94|6
1744878180000|2025-04-17 08:23:00|173.02|172.99|173.07|172.99|173.07|172.99|173.02|172.94|2
1744878190000|2025-04-17 08:23:10|173.12|172.94|173.12|173.04|173.12|173.04|173.12|172.94|3
1744878200000|2025-04-17 08:23:20|173.07|172.99|173.02|172.94|173.07|173.04|173.02|172.94|0
1744878210000|2025-04-17 08:23:30|||||||||8
1744878220000|2025-04-17 08:23:40|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|99
1744878240000|2025-04-17 08:24:00|172.97|172.89|172.92|172.79|172.97|172.89|172.92|172.79|5
1744878250000|2025-04-17 08:24:10|172.87|172.84|172.87|172.79|172.87|172.84|172.87|172.79|0
1744878260000|2025-04-17 08:24:20|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|1
1744878270000|2025-04-17 08:24:30|172.87|172.79|172.87|172.74|172.87|172.79|172.82|172.74|5
1744878280000|2025-04-17 08:24:40|172.92|172.79|172.92|172.84|172.92|172.84|172.92|172.79|7
1744878290000|2025-04-17 08:24:50|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|13
1744878300000|2025-04-17 08:25:00|172.92|172.84|172.97|172.84|172.97|172.89|172.92|172.84|4
1744878310000|2025-04-17 08:25:10|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.89|2
1744878330000|2025-04-17 08:25:30|173.02|172.94|173.02|172.94|173.07|172.94|173.02|172.94|27
1744878340000|2025-04-17 08:25:40|||||||||110
1744878350000|2025-04-17 08:25:50|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|39
1744878360000|2025-04-17 08:26:00|173.17||173.12||173.17||173.12||49
1744878370000|2025-04-17 08:26:10|173.17|172.99|173.12|173.04|173.17|173.04|173.12|172.99|60
1744878380000|2025-04-17 08:26:20|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|8
1744878390000|2025-04-17 08:26:30|173.12|173.04|173.12|172.99|173.12|173.04|173.12|172.99|12
1744878400000|2025-04-17 08:26:40|173.07||173.07||173.12||173.07||0
1744878410000|2025-04-17 08:26:50|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|7
1744878450000|2025-04-17 08:27:30|173.07|172.99|173.07|172.99|173.12|172.99|173.07|172.94|101
1744878460000|2025-04-17 08:27:40|173.12|173.04|173.12|172.99|173.12|173.04|173.12|172.99|27
1744878470000|2025-04-17 08:27:50|173.07|173.04|173.17|173.04|173.17|173.09|173.07|172.99|50
1744878480000|2025-04-17 08:28:00||173.09||173.09||173.09||173.04|112
1744878490000|2025-04-17 08:28:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|42
1744878500000|2025-04-17 08:28:20|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|13
1744878520000|2025-04-17 08:28:40|||||||||200
1744878530000|2025-04-17 08:28:50|||||||||244
1744878540000|2025-04-17 08:29:00|173.12|173.04|173.17|173.04|173.17|173.04|173.12|173.04|40
1744878550000|2025-04-17 08:29:10|173.12||173.17||173.17||173.12||0
1744878560000|2025-04-17 08:29:20|173.12|172.99|173.12|172.99|173.12|172.99|173.07|172.99|47
1744878570000|2025-04-17 08:29:30|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|0
1744878580000|2025-04-17 08:29:40|173.12|173.09|173.12|173.04|173.17|173.09|173.12|173.04|16
1744878590000|2025-04-17 08:29:50|173.17||173.12||173.17||173.12||3
1744878600000|2025-04-17 08:30:00|173.17||173.12||173.17||173.12||0
1744878610000|2025-04-17 08:30:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|1629
1744878620000|2025-04-17 08:30:20|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.09|196
1744878630000|2025-04-17 08:30:30|173.32|173.24|173.37|173.29|173.37|173.29|173.32|173.24|43
1744878640000|2025-04-17 08:30:40|173.42|173.34|173.37|173.29|173.42|173.34|173.32|173.19|58
1744878650000|2025-04-17 08:30:50|173.42||173.37||173.42||173.37||55
1744878660000|2025-04-17 08:31:00|173.32|173.19|173.37|173.24|173.37|173.24|173.32|173.19|1
1744878670000|2025-04-17 08:31:10|173.32||173.32||173.37||173.32||4
1744878690000|2025-04-17 08:31:30|173.37||173.32||173.37||173.32||27
1744878700000|2025-04-17 08:31:40|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.14|32
1744878710000|2025-04-17 08:31:50|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|10
1744878720000|2025-04-17 08:32:00|173.32||173.27||173.32||173.27||9
1744878730000|2025-04-17 08:32:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.19|11
1744878740000|2025-04-17 08:32:20|173.37||173.37||173.37||173.37||40
1744878750000|2025-04-17 08:32:30|173.32|173.19|173.32|173.24|173.37|173.24|173.32|173.19|10
1744878760000|2025-04-17 08:32:40|||||||||1
1744878770000|2025-04-17 08:32:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|4
1744878780000|2025-04-17 08:33:00|173.32|173.24|173.32|173.19|173.37|173.24|173.27|173.19|64
1744878790000|2025-04-17 08:33:10|173.27|173.24|173.27|173.19|173.27|173.24|173.27|173.19|0
1744878810000|2025-04-17 08:33:30|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|8
1744878820000|2025-04-17 08:33:40|173.22|173.14|173.22|173.14|173.22|173.19|173.22|173.14|1
1744878830000|2025-04-17 08:33:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|6
1744878840000|2025-04-17 08:34:00|||||||||11
1744878850000|2025-04-17 08:34:10||173.04||173.09||173.09||173.04|0
1744878860000|2025-04-17 08:34:20|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|5
1744878870000|2025-04-17 08:34:30|173.17||173.12||173.17||173.12||3
1744878880000|2025-04-17 08:34:40|173.07|172.99|173.02|172.94|173.12|172.99|173.02|172.94|75
1744878890000|2025-04-17 08:34:50|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.94|11
1744878900000|2025-04-17 08:35:00|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|8
1744878910000|2025-04-17 08:35:10|||||||||2
1744878920000|2025-04-17 08:35:20|||||||||1
1744878930000|2025-04-17 08:35:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|54
1744878940000|2025-04-17 08:35:40|173.17|172.99|173.17|173.09|173.17|173.09|173.17|172.99|6
1744878950000|2025-04-17 08:35:50|173.12|173.04|173.17|173.04|173.17|173.04|173.12|173.04|18
1744878960000|2025-04-17 08:36:00|173.12||173.12||173.12||173.12||0
1744878980000|2025-04-17 08:36:20|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|74
1744878990000|2025-04-17 08:36:30|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|17
1744879010000|2025-04-17 08:36:50|173.17|173.09|173.32|173.19|173.32|173.19|173.17|173.09|166
1744879020000|2025-04-17 08:37:00|173.27|173.14|173.22|173.14|173.32|173.14|173.22|173.14|46
1744879050000|2025-04-17 08:37:30|173.27||173.27||173.27||173.27||11
1744879060000|2025-04-17 08:37:40|173.22||173.22||173.22||173.22||0
1744879070000|2025-04-17 08:37:50|173.27|173.09|173.27|173.14|173.27|173.14|173.22|173.09|118
1744879080000|2025-04-17 08:38:00|173.22||173.22||173.27||173.22||9
1744879090000|2025-04-17 08:38:10|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|16
1744879100000|2025-04-17 08:38:20||173.09||173.14||173.14||173.09|1
1744879110000|2025-04-17 08:38:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.14|1
1744879120000|2025-04-17 08:38:40|173.22|173.14|173.27|173.14|173.32|173.24|173.22|173.14|8
1744879130000|2025-04-17 08:38:50|173.32|173.19|173.27|173.19|173.32|173.19|173.27|173.19|8
1744879140000|2025-04-17 08:39:00|173.22|173.14|173.27|173.14|173.27|173.19|173.22|173.14|93
1744879150000|2025-04-17 08:39:10|173.22|173.19|173.22|173.14|173.27|173.19|173.22|173.14|10
1744879160000|2025-04-17 08:39:20|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|23
1744879170000|2025-04-17 08:39:30|173.27|173.19|173.27|173.19|173.27|173.19|173.22|173.19|6
1744879180000|2025-04-17 08:39:40|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.19|17
1744879190000|2025-04-17 08:39:50|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|4
1744879200000|2025-04-17 08:40:00|173.27||173.27||173.32||173.27||0
1744879210000|2025-04-17 08:40:10||173.14||173.14||173.19||173.14|19
1744879220000|2025-04-17 08:40:20|173.32|173.19|173.32|173.19|173.32|173.19|173.27|173.14|13
1744879230000|2025-04-17 08:40:30|173.37|173.24|173.32|173.24|173.37|173.24|173.32|173.24|8
1744879240000|2025-04-17 08:40:40|173.37|173.29|173.37|173.29|173.37|173.29|173.32|173.29|20
1744879260000|2025-04-17 08:41:00|173.42|173.34|173.42|173.29|173.42|173.34|173.42|173.29|35
1744879270000|2025-04-17 08:41:10|173.37|173.34|173.37|173.29|173.42|173.34|173.37|173.29|45
1744879280000|2025-04-17 08:41:20|173.42|173.24|173.32|173.24|173.42|173.24|173.32|173.24|89
1744879290000|2025-04-17 08:41:30|173.37||173.32||173.37||173.32||3
1744879300000|2025-04-17 08:41:40|173.37|173.19|173.37|173.29|173.37|173.29|173.37|173.19|10
1744879310000|2025-04-17 08:41:50|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|22
1744879320000|2025-04-17 08:42:00|173.37|173.29|173.37|173.29|173.42|173.34|173.37|173.24|40
1744879330000|2025-04-17 08:42:10|173.32|173.19|173.32|173.19|173.32|173.24|173.27|173.19|65
1744879340000|2025-04-17 08:42:20|173.27|173.24|173.27|173.19|173.32|173.24|173.27|173.19|3
1744879350000|2025-04-17 08:42:30|173.32||173.32||173.32||173.32||15
1744879360000|2025-04-17 08:42:40|173.27|173.14|173.22|173.14|173.27|173.14|173.22|173.14|0
1744879370000|2025-04-17 08:42:50|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|8
1744879380000|2025-04-17 08:43:00|||||||||43
1744879400000|2025-04-17 08:43:20|173.27||173.27||173.27||173.27||7
1744879410000|2025-04-17 08:43:30|173.22||173.22||173.22||173.22||0
1744879430000|2025-04-17 08:43:50|173.17|173.09|173.27|173.19|173.27|173.19|173.17|173.09|130
1744879440000|2025-04-17 08:44:00|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|180
1744879460000|2025-04-17 08:44:20|173.22|173.14|173.27|173.14|173.27|173.19|173.22|173.14|9
1744879470000|2025-04-17 08:44:30|173.22|173.19|173.27|173.14|173.27|173.19|173.22|173.14|2
1744879480000|2025-04-17 08:44:40|173.22||173.22||173.27||173.22||51
1744879490000|2025-04-17 08:44:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|113
1744879500000|2025-04-17 08:45:00|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|52
1744879520000|2025-04-17 08:45:20|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|30
1744879530000|2025-04-17 08:45:30|||||||||83
1744879540000|2025-04-17 08:45:40|||||||||105
1744879560000|2025-04-17 08:46:00|||||||||1
1744879570000|2025-04-17 08:46:10|||||||||1
1744879580000|2025-04-17 08:46:20|||||||||310
1744879590000|2025-04-17 08:46:30|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|53
1744879600000|2025-04-17 08:46:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|59
1744879610000|2025-04-17 08:46:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|24
1744879630000|2025-04-17 08:47:10|173.12|173.04|173.12|173.04|173.17|173.09|173.12|173.04|46
1744879650000|2025-04-17 08:47:30|173.07|172.99|173.07|172.94|173.07|172.99|173.02|172.94|43
1744879660000|2025-04-17 08:47:40||172.99||172.99||172.99||172.99|0
1744879670000|2025-04-17 08:47:50|173.02|172.94|173.02|172.94|173.07|172.94|173.02|172.94|13
1744879680000|2025-04-17 08:48:00||172.89||172.94||172.94||172.89|111
1744879690000|2025-04-17 08:48:10||172.89||172.94||172.94||172.89|8
1744879700000|2025-04-17 08:48:20|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|66
1744879710000|2025-04-17 08:48:30|||||||||11
1744879720000|2025-04-17 08:48:40|173.02||172.97||173.02||172.97||79
1744879730000|2025-04-17 08:48:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.89|4
1744879740000|2025-04-17 08:49:00|173.07|172.99|173.22|173.09|173.22|173.09|173.07|172.99|155
1744879750000|2025-04-17 08:49:10|173.17||173.17||173.22||173.17||3
1744879760000|2025-04-17 08:49:20|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|54
1744879770000|2025-04-17 08:49:30|173.22|173.04|173.22|173.14|173.22|173.14|173.17|173.04|39
1744879780000|2025-04-17 08:49:40|173.17|173.09|173.17|173.04|173.17|173.09|173.12|173.04|82
1744879790000|2025-04-17 08:49:50|173.12|173.09|173.17|173.09|173.22|173.14|173.12|173.09|12
1744879800000|2025-04-17 08:50:00|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.09|29
1744879810000|2025-04-17 08:50:10|173.17|173.09|173.22|173.09|173.22|173.14|173.17|173.09|15
1744879820000|2025-04-17 08:50:20|173.17|173.14|173.22|173.14|173.22|173.14|173.17|173.14|130
1744879830000|2025-04-17 08:50:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|406
1744879840000|2025-04-17 08:50:40|||||||||48
1744879860000|2025-04-17 08:51:00|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.19|67
1744879870000|2025-04-17 08:51:10|173.27|173.19|173.32|173.24|173.32|173.24|173.27|173.19|23
1744879880000|2025-04-17 08:51:20|||||||||4
1744879890000|2025-04-17 08:51:30|173.37|173.29|173.42|173.29|173.42|173.34|173.37|173.29|136
1744879900000|2025-04-17 08:51:40|173.37|173.34|173.42|173.34|173.47|173.34|173.37|173.34|31
1744879910000|2025-04-17 08:51:50|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.39|51
1744879920000|2025-04-17 08:52:00|||||||||1
1744879940000|2025-04-17 08:52:20|173.52|173.34|173.47|173.39|173.52|173.44|173.47|173.34|156
1744879950000|2025-04-17 08:52:30|173.52|173.44|173.52|173.39|173.52|173.44|173.52|173.39|1
1744879960000|2025-04-17 08:52:40|173.47|173.34|173.47|173.34|173.47|173.39|173.42|173.34|6
1744879970000|2025-04-17 08:52:50|173.42||173.42||173.42||173.42||0
1744879990000|2025-04-17 08:53:10|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.24|134
1744880000000|2025-04-17 08:53:20|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.19|132
1744880010000|2025-04-17 08:53:30|173.37|173.29|173.37|173.29|173.37|173.29|173.32|173.29|5
1744880020000|2025-04-17 08:53:40|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|99
1744880030000|2025-04-17 08:53:50|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|13
1744880040000|2025-04-17 08:54:00|173.37|173.29|173.37|173.29|173.37|173.34|173.37|173.29|46
1744880050000|2025-04-17 08:54:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|84
1744880060000|2025-04-17 08:54:20|173.37|173.19|173.37|173.24|173.37|173.24|173.37|173.19|28
1744880070000|2025-04-17 08:54:30|173.32|173.29|173.32|173.24|173.37|173.29|173.32|173.24|26
1744880080000|2025-04-17 08:54:40|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|175
1744880090000|2025-04-17 08:54:50|||||||||3
1744880100000|2025-04-17 08:55:00|||||||||6
1744880110000|2025-04-17 08:55:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|67
1744880120000|2025-04-17 08:55:20|||||||||4
1744880130000|2025-04-17 08:55:30|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|94
1744880140000|2025-04-17 08:55:40|||||||||4
1744880150000|2025-04-17 08:55:50|173.02|172.94|173.02|172.94|173.07|172.99|173.02|172.94|71
1744880160000|2025-04-17 08:56:00|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|61
1744880170000|2025-04-17 08:56:10|173.07|172.99|173.07|172.94|173.07|172.99|173.02|172.94|79
1744880180000|2025-04-17 08:56:20|173.02||173.02||173.02||173.02||0
1744880190000|2025-04-17 08:56:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|22
1744880200000|2025-04-17 08:56:40|173.17|173.04|173.12|173.04|173.17|173.04|173.12|173.04|142
1744880210000|2025-04-17 08:56:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|19
1744880220000|2025-04-17 08:57:00||173.04||173.09||173.09||173.04|32
1744880230000|2025-04-17 08:57:10|173.22|173.14|173.22|173.14|173.22|173.14|173.17|173.09|17
1744880240000|2025-04-17 08:57:20||173.09||173.14||173.14||173.09|16
1744880250000|2025-04-17 08:57:30|173.27|173.19|173.17|173.09|173.27|173.19|173.17|173.09|225
1744880270000|2025-04-17 08:57:50|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|35
1744880290000|2025-04-17 08:58:10|173.32||173.32||173.32||173.32||43
1744880300000|2025-04-17 08:58:20|173.27|173.24|173.32|173.24|173.32|173.24|173.27|173.24|15
1744880310000|2025-04-17 08:58:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|53
1744880320000|2025-04-17 08:58:40|173.32||173.27||173.32||173.27||3
1744880330000|2025-04-17 08:58:50|173.32|173.14|173.32|173.19|173.32|173.24|173.27|173.14|0
1744880340000|2025-04-17 08:59:00|173.27||173.27||173.27||173.27||0
1744880350000|2025-04-17 08:59:10|173.22|173.14|173.27|173.14|173.27|173.14|173.22|173.14|24
1744880360000|2025-04-17 08:59:20|173.22|173.19|173.22|173.14|173.27|173.19|173.22|173.14|40
1744880370000|2025-04-17 08:59:30|173.27||173.22||173.27||173.22||0
1744880380000|2025-04-17 08:59:40|173.27|173.09|173.22|173.14|173.27|173.14|173.17|173.09|62
1744880390000|2025-04-17 08:59:50|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|5
1744880400000|2025-04-17 09:00:00|173.27|173.19|173.37|173.24|173.37|173.29|173.22|173.14|351
1744880410000|2025-04-17 09:00:10|173.32|173.29|173.37|173.29|173.42|173.29|173.32|173.24|66
1744880420000|2025-04-17 09:00:20|173.42||173.37||173.42||173.37||0
1744880440000|2025-04-17 09:00:40|173.42||173.37||173.42||173.37||7
1744880450000|2025-04-17 09:00:50|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|51
1744880460000|2025-04-17 09:01:00|173.27|173.19|173.37|173.29|173.37|173.29|173.27|173.19|62
1744880470000|2025-04-17 09:01:10|173.32|173.24|173.37|173.24|173.37|173.24|173.32|173.24|1
1744880480000|2025-04-17 09:01:20|173.32|173.29|173.37|173.29|173.37|173.29|173.32|173.29|74
1744880500000|2025-04-17 09:01:40|173.42|173.34|173.37|173.29|173.42|173.34|173.37|173.29|111
1744880510000|2025-04-17 09:01:50|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|0
1744880520000|2025-04-17 09:02:00|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|2
1744880530000|2025-04-17 09:02:10|||||||||5
1744880540000|2025-04-17 09:02:20|173.42|173.34|173.42|173.34|173.42|173.34|173.37|173.29|0
1744880550000|2025-04-17 09:02:30|173.47|173.39|173.52|173.44|173.52|173.44|173.42|173.34|121
1744880560000|2025-04-17 09:02:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|161
1744880570000|2025-04-17 09:02:50|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|30
1744880580000|2025-04-17 09:03:00|||||||||25
1744880590000|2025-04-17 09:03:10|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|45
1744880600000|2025-04-17 09:03:20|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|7
1744880610000|2025-04-17 09:03:30|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.34|213
1744880620000|2025-04-17 09:03:40|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|150
1744880630000|2025-04-17 09:03:50|173.47|173.39|173.52|173.39|173.52|173.39|173.47|173.39|15
1744880640000|2025-04-17 09:04:00|173.47||173.47||173.52||173.47||0
1744880650000|2025-04-17 09:04:10|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|40
1744880660000|2025-04-17 09:04:20|173.52|173.44|173.52|173.39|173.52|173.44|173.52|173.39|20
1744880670000|2025-04-17 09:04:30|173.47||173.47||173.52||173.47||10
1744880680000|2025-04-17 09:04:40|173.52|173.34|173.42|173.34|173.52|173.34|173.42|173.29|56
1744880690000|2025-04-17 09:04:50|||||||||2
1744880700000|2025-04-17 09:05:00|||||||||5
1744880710000|2025-04-17 09:05:10|||||||||6
1744880720000|2025-04-17 09:05:20|173.37|173.29|173.47|173.39|173.47|173.39|173.37|173.29|267
1744880730000|2025-04-17 09:05:30|173.52|173.44|173.42|173.34|173.52|173.44|173.42|173.34|186
1744880740000|2025-04-17 09:05:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|41
1744880750000|2025-04-17 09:05:50|173.42|173.34|173.47|173.39|173.47|173.39|173.42|173.34|92
1744880760000|2025-04-17 09:06:00|173.42|173.34|173.42|173.34|173.47|173.39|173.42|173.34|215
1744880770000|2025-04-17 09:06:10|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.34|40
1744880790000|2025-04-17 09:06:30|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|15
1744880810000|2025-04-17 09:06:50|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|225
1744880820000|2025-04-17 09:07:00|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|189
1744880830000|2025-04-17 09:07:10|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|130
1744880850000|2025-04-17 09:07:30|||||||||1
1744880860000|2025-04-17 09:07:40|||||||||43
1744880870000|2025-04-17 09:07:50|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|1
1744880880000|2025-04-17 09:08:00|173.52|173.44|173.52|173.44|173.52|173.44|173.47|173.44|51
1744880890000|2025-04-17 09:08:10|173.47|173.39|173.47|173.39|173.47|173.44|173.47|173.39|23
1744880920000|2025-04-17 09:08:40|173.42|173.29|173.32|173.24|173.42|173.29|173.32|173.24|259
1744880930000|2025-04-17 09:08:50|173.37|173.19|173.27|173.19|173.37|173.19|173.27|173.19|113
1744880940000|2025-04-17 09:09:00|173.32||173.27||173.32||173.27||1
1744880950000|2025-04-17 09:09:10|||||||||3
1744880960000|2025-04-17 09:09:20|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|24
1744880970000|2025-04-17 09:09:30|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.24|29
1744880980000|2025-04-17 09:09:40|173.37||173.37||173.37||173.37||64
1744880990000|2025-04-17 09:09:50|173.32|173.29|173.37|173.29|173.37|173.29|173.32|173.24|106
1744881000000|2025-04-17 09:10:00|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|196
1744881010000|2025-04-17 09:10:10|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|36
1744881020000|2025-04-17 09:10:20|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|41
1744881030000|2025-04-17 09:10:30|173.17|172.99|173.12|173.04|173.17|173.04|173.12|172.99|46
1744881040000|2025-04-17 09:10:40||172.99||173.04||173.04||172.99|2
1744881050000|2025-04-17 09:10:50|173.17||173.12||173.17||173.12||20
1744881060000|2025-04-17 09:11:00|173.17|172.99|173.12|173.04|173.17|173.04|173.12|172.99|12
1744881070000|2025-04-17 09:11:10|173.17||173.12||173.17||173.12||20
1744881080000|2025-04-17 09:11:20|173.17|173.09|173.17|173.09|173.22|173.09|173.17|173.09|37
1744881090000|2025-04-17 09:11:30|173.22||173.17||173.22||173.17||46
1744881100000|2025-04-17 09:11:40|173.22||173.17||173.22||173.17||31
1744881110000|2025-04-17 09:11:50|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.09|42
1744881120000|2025-04-17 09:12:00|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|456
1744881130000|2025-04-17 09:12:10|173.27|173.19|173.32|173.24|173.32|173.24|173.27|173.19|265
1744881140000|2025-04-17 09:12:20|173.27|173.19|173.27|173.19|173.27|173.24|173.27|173.19|340
1744881150000|2025-04-17 09:12:30|173.32|173.24|173.37|173.29|173.37|173.29|173.27|173.19|242
1744881170000|2025-04-17 09:12:50|173.42|173.34|173.42|173.34|173.42|173.34|173.37|173.29|146
1744881180000|2025-04-17 09:13:00|173.47|173.39|173.37|173.29|173.47|173.39|173.37|173.29|105
1744881190000|2025-04-17 09:13:10|173.32|173.24|173.37|173.29|173.37|173.29|173.32|173.24|11
1744881200000|2025-04-17 09:13:20|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|21
1744881210000|2025-04-17 09:13:30|173.32|173.24|173.32|173.19|173.32|173.24|173.27|173.19|101
1744881220000|2025-04-17 09:13:40||173.24||173.24||173.24||173.24|0
1744881230000|2025-04-17 09:13:50|173.37||173.32||173.37||173.32||245
1744881240000|2025-04-17 09:14:00|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|51
1744881250000|2025-04-17 09:14:10|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.24|266
1744881260000|2025-04-17 09:14:20|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|52
1744881270000|2025-04-17 09:14:30|173.27|173.24|173.27|173.19|173.32|173.24|173.27|173.19|9
1744881290000|2025-04-17 09:14:50|173.22|173.14|173.27|173.19|173.32|173.24|173.22|173.14|159
1744881300000|2025-04-17 09:15:00|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|8
1744881310000|2025-04-17 09:15:10|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.24|406
1744881320000|2025-04-17 09:15:20|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.24|306
1744881330000|2025-04-17 09:15:30|||||||||6
1744881340000|2025-04-17 09:15:40|173.27|173.19|173.22|173.09|173.27|173.19|173.22|173.09|413
1744881350000|2025-04-17 09:15:50|173.17|173.14|173.27|173.14|173.27|173.19|173.17|173.09|195
1744881360000|2025-04-17 09:16:00|173.22|173.19|173.32|173.24|173.32|173.24|173.22|173.19|88
1744881370000|2025-04-17 09:16:10|173.27|173.19|173.37|173.24|173.37|173.29|173.27|173.19|247
1744881380000|2025-04-17 09:16:20|173.32||173.32||173.32||173.32||10
1744881390000|2025-04-17 09:16:30|173.27|173.19|173.27|173.19|173.32|173.24|173.27|173.19|171
1744881400000|2025-04-17 09:16:40|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|39
1744881410000|2025-04-17 09:16:50|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|186
1744881420000|2025-04-17 09:17:00|||||||||11
1744881440000|2025-04-17 09:17:20|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|485
1744881450000|2025-04-17 09:17:30|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|45
1744881460000|2025-04-17 09:17:40|173.22||173.17||173.22||173.17||12
1744881470000|2025-04-17 09:17:50|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|15
1744881480000|2025-04-17 09:18:00|173.17|173.14|173.17|173.04|173.17|173.14|173.17|173.04|4
1744881490000|2025-04-17 09:18:10||173.09||173.09||173.09||173.04|0
1744881500000|2025-04-17 09:18:20|173.22||173.22||173.22||173.22||16
1744881510000|2025-04-17 09:18:30|173.17||173.17||173.17||173.17||0
1744881520000|2025-04-17 09:18:40|173.22|173.14|173.27|173.19|173.27|173.19|173.17|173.14|35
1744881540000|2025-04-17 09:19:00|173.32||173.32||173.32||173.32||44
1744881550000|2025-04-17 09:19:10|173.27|173.24|173.27|173.19|173.32|173.24|173.27|173.19|109
1744881560000|2025-04-17 09:19:20||173.14||173.19||173.19||173.14|0
1744881570000|2025-04-17 09:19:30|173.32|173.24|173.37|173.29|173.42|173.34|173.32|173.24|464
1744881580000|2025-04-17 09:19:40|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.19|186
1744881590000|2025-04-17 09:19:50|173.37||173.32||173.37||173.32||81
1744881600000|2025-04-17 09:20:00|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|274
1744881610000|2025-04-17 09:20:10|173.32|173.19|173.32|173.24|173.32|173.24|173.32|173.19|177
1744881620000|2025-04-17 09:20:20|173.37|173.29|173.37|173.29|173.42|173.29|173.32|173.24|336
1744881630000|2025-04-17 09:20:30|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|103
1744881660000|2025-04-17 09:21:00|173.37|173.29|173.22|173.14|173.37|173.29|173.22|173.14|262
1744881670000|2025-04-17 09:21:10|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.19|429
1744881680000|2025-04-17 09:21:20|173.32|173.24|173.37|173.29|173.37|173.29|173.32|173.24|338
1744881690000|2025-04-17 09:21:30|173.42|173.34|173.42|173.34|173.42|173.34|173.37|173.29|346
1744881700000|2025-04-17 09:21:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|0
1744881710000|2025-04-17 09:21:50||173.34||173.34||173.39||173.34|116
1744881730000|2025-04-17 09:22:10|173.52|173.39|173.57|173.49|173.57|173.49|173.52|173.39|177
1744881740000|2025-04-17 09:22:20|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|1
1744881750000|2025-04-17 09:22:30||173.44||173.49||173.49||173.44|2
1744881780000|2025-04-17 09:23:00|173.52|173.44|173.57|173.44|173.57|173.44|173.52|173.44|110
1744881790000|2025-04-17 09:23:10||173.49||173.49||173.49||173.49|0
1744881810000|2025-04-17 09:23:30|||||||||10
1744881830000|2025-04-17 09:23:50|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|14
1744881840000|2025-04-17 09:24:00|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|29
1744881850000|2025-04-17 09:24:10||173.44||173.49||173.49||173.44|0
1744881860000|2025-04-17 09:24:20|||||||||1
1744881870000|2025-04-17 09:24:30|||||||||5
1744881880000|2025-04-17 09:24:40|||||||||4
1744881890000|2025-04-17 09:24:50||173.44||173.49||173.49||173.44|45
1744881900000|2025-04-17 09:25:00|173.62|173.54|173.67|173.54|173.67|173.54|173.62|173.54|82
1744881910000|2025-04-17 09:25:10|173.62|173.59|173.62|173.54|173.67|173.59|173.62|173.54|5
1744881920000|2025-04-17 09:25:20|173.57|173.49|173.57|173.49|173.62|173.54|173.57|173.49|10
1744881930000|2025-04-17 09:25:30|173.62|173.44|173.52|173.44|173.62|173.44|173.52|173.44|6
1744881940000|2025-04-17 09:25:40|173.57|173.39|173.52|173.39|173.57|173.39|173.52|173.39|2
1744881950000|2025-04-17 09:25:50|173.47|173.44|173.52|173.44|173.52|173.44|173.47|173.44|12
1744881960000|2025-04-17 09:26:00|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|51
1744881970000|2025-04-17 09:26:10|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|5
1744881980000|2025-04-17 09:26:20|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|15
1744881990000|2025-04-17 09:26:30|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|46
1744882000000|2025-04-17 09:26:40|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|48
1744882010000|2025-04-17 09:26:50|||||||||3
1744882020000|2025-04-17 09:27:00|173.62|173.54|173.62|173.54|173.67|173.54|173.62|173.54|15
1744882050000|2025-04-17 09:27:30|173.67||173.62||173.67||173.62||26
1744882060000|2025-04-17 09:27:40|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|8
1744882080000|2025-04-17 09:28:00|||||||||11
1744882090000|2025-04-17 09:28:10|173.72|173.54|173.67|173.54|173.72|173.54|173.67|173.54|119
1744882100000|2025-04-17 09:28:20|173.62||173.62||173.62||173.62||0
1744882110000|2025-04-17 09:28:30|||||||||50
1744882120000|2025-04-17 09:28:40|173.57|173.49|173.57|173.44|173.57|173.49|173.57|173.44|37
1744882130000|2025-04-17 09:28:50|173.52|173.49|173.52|173.44|173.52|173.49|173.52|173.44|21
1744882140000|2025-04-17 09:29:00|173.57|173.39|173.52|173.44|173.57|173.49|173.52|173.39|80
1744882150000|2025-04-17 09:29:10|173.47|173.34|173.47|173.34|173.47|173.39|173.42|173.34|135
1744882160000|2025-04-17 09:29:20|173.42|173.39|173.47|173.39|173.47|173.39|173.42|173.39|39
1744882190000|2025-04-17 09:29:50|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|20
1744882200000|2025-04-17 09:30:00|173.57||173.57||173.57||173.57||53
1744882210000|2025-04-17 09:30:10||173.49||173.49||173.49||173.49|0
1744882220000|2025-04-17 09:30:20|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|16
1744882230000|2025-04-17 09:30:30|||||||||43
1744882240000|2025-04-17 09:30:40|173.67||173.67||173.67||173.67||1
1744882250000|2025-04-17 09:30:50|173.62||173.62||173.62||173.62||0
1744882260000|2025-04-17 09:31:00|173.57|173.49|173.52|173.44|173.62|173.49|173.52|173.44|67
1744882270000|2025-04-17 09:31:10|173.57|173.49|173.52|173.44|173.57|173.49|173.52|173.44|1
1744882290000|2025-04-17 09:31:30|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|2
1744882310000|2025-04-17 09:31:50|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|0
1744882320000|2025-04-17 09:32:00|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|2
1744882350000|2025-04-17 09:32:30||173.34||173.39||173.39||173.34|3352
1744882360000|2025-04-17 09:32:40|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|0
1744882370000|2025-04-17 09:32:50|||||||||1
1744882380000|2025-04-17 09:33:00|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.24|84
1744882410000|2025-04-17 09:33:30|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.34|16
1744882420000|2025-04-17 09:33:40||173.34||173.39||173.39||173.34|1
1744882440000|2025-04-17 09:34:00|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.39|14
1744882460000|2025-04-17 09:34:20|||||||||43
1744882470000|2025-04-17 09:34:30|173.57||173.52||173.57||173.52||0
1744882480000|2025-04-17 09:34:40|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.44|4
1744882490000|2025-04-17 09:34:50|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|6
1744882500000|2025-04-17 09:35:00||173.49||173.49||173.54||173.49|12
1744882510000|2025-04-17 09:35:10||173.54||173.49||173.54||173.49|0
1744882520000|2025-04-17 09:35:20||173.54||173.54||173.54||173.49|0
1744882530000|2025-04-17 09:35:30|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|9
1744882550000|2025-04-17 09:35:50|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|239
1744882560000|2025-04-17 09:36:00||173.39||173.44||173.44||173.39|2
1744882580000|2025-04-17 09:36:20|||||||||4
1744882590000|2025-04-17 09:36:30|||||||||1
1744882600000|2025-04-17 09:36:40|||||||||1
1744882610000|2025-04-17 09:36:50|||||||||3
1744882620000|2025-04-17 09:37:00|173.57||173.57||173.57||173.52||14
1744882630000|2025-04-17 09:37:10||173.49||173.49||173.49||173.49|0
1744882640000|2025-04-17 09:37:20|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|13
1744882660000|2025-04-17 09:37:40|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|89
1744882670000|2025-04-17 09:37:50|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|2
1744882680000|2025-04-17 09:38:00|||||||||2
1744882690000|2025-04-17 09:38:10|||||||||43
1744882700000|2025-04-17 09:38:20|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|5
1744882710000|2025-04-17 09:38:30|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|3
1744882720000|2025-04-17 09:38:40|173.57|173.39|173.57|173.49|173.57|173.49|173.57|173.39|11
1744882740000|2025-04-17 09:39:00|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|4
1744882750000|2025-04-17 09:39:10|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|7
1744882780000|2025-04-17 09:39:40|||||||||1
1744882790000|2025-04-17 09:39:50|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|10
1744882800000|2025-04-17 09:40:00|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.39|46
1744882810000|2025-04-17 09:40:10|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|286
1744882820000|2025-04-17 09:40:20|173.62|173.54|173.62|173.54|173.62|173.59|173.62|173.54|0
1744882830000|2025-04-17 09:40:30||173.49||173.54||173.54||173.49|0
1744882840000|2025-04-17 09:40:40|173.57|173.49|173.62|173.49|173.62|173.54|173.57|173.49|148
1744882850000|2025-04-17 09:40:50|173.57|173.54|173.57|173.49|173.57|173.54|173.57|173.49|0
1744882860000|2025-04-17 09:41:00|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|21
1744882890000|2025-04-17 09:41:30|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|9
1744882900000|2025-04-17 09:41:40|173.72|173.64|173.72|173.64|173.72|173.64|173.67|173.59|226
1744882910000|2025-04-17 09:41:50|173.67|173.59|173.72|173.64|173.72|173.64|173.67|173.59|19
1744882920000|2025-04-17 09:42:00|||||||||99
1744882950000|2025-04-17 09:42:30|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|94
1744882960000|2025-04-17 09:42:40|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.59|114
1744882970000|2025-04-17 09:42:50|173.67|173.59|173.72|173.64|173.72|173.64|173.67|173.59|21
1744882980000|2025-04-17 09:43:00|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|154
1744882990000|2025-04-17 09:43:10|173.72|173.64|173.67|173.59|173.72|173.64|173.67|173.59|93
1744883000000|2025-04-17 09:43:20|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|0
1744883010000|2025-04-17 09:43:30|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|10
1744883030000|2025-04-17 09:43:50||173.64||173.64||173.64||173.64|57
1744883040000|2025-04-17 09:44:00|173.72|173.69|173.77|173.64|173.77|173.69|173.72|173.64|1
1744883050000|2025-04-17 09:44:10|173.72||173.72||173.72||173.72||2
1744883060000|2025-04-17 09:44:20|173.77||173.72||173.77||173.72||124
1744883070000|2025-04-17 09:44:30|173.77|173.69|173.72|173.64|173.77|173.69|173.72|173.64|92
1744883090000|2025-04-17 09:44:50|||||||||1
1744883100000|2025-04-17 09:45:00|173.67|173.59|173.62|173.54|173.72|173.59|173.62|173.54|74
1744883110000|2025-04-17 09:45:10|||||||||3
1744883120000|2025-04-17 09:45:20|||||||||1
1744883130000|2025-04-17 09:45:30|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.44|162
1744883140000|2025-04-17 09:45:40|173.67||173.62||173.67||173.62||16
1744883150000|2025-04-17 09:45:50|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|42
1744883180000|2025-04-17 09:46:20|||||||||3
1744883190000|2025-04-17 09:46:30|||||||||30
1744883200000|2025-04-17 09:46:40|||||||||3
1744883210000|2025-04-17 09:46:50|||||||||2
1744883220000|2025-04-17 09:47:00|173.72||173.67||173.72||173.67||53
1744883230000|2025-04-17 09:47:10|173.72||173.67||173.72||173.67||13
1744883260000|2025-04-17 09:47:40|||||||||43
1744883270000|2025-04-17 09:47:50|||||||||1
1744883280000|2025-04-17 09:48:00|173.72|173.64|173.72|173.64|173.77|173.64|173.72|173.64|107
1744883290000|2025-04-17 09:48:10|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|127
1744883300000|2025-04-17 09:48:20|||||||||10
1744883310000|2025-04-17 09:48:30|||||||||29
1744883330000|2025-04-17 09:48:50|||||||||7
1744883340000|2025-04-17 09:49:00|173.82||173.77||173.82||173.77||50
1744883350000|2025-04-17 09:49:10|||||||||10
1744883360000|2025-04-17 09:49:20|||||||||13
1744883370000|2025-04-17 09:49:30|173.82|173.74|173.87|173.74|173.92|173.84|173.82|173.74|437
1744883380000|2025-04-17 09:49:40|173.82|173.79|173.97|173.89|173.97|173.89|173.82|173.79|320
1744883390000|2025-04-17 09:49:50|174.02|173.94|174.12|174.04|174.12|174.04|174.02|173.94|797
1744883400000|2025-04-17 09:50:00|174.17|174.09|174.17|174.09|174.22|174.14|174.12|174.04|1001
1744883410000|2025-04-17 09:50:10|174.22|174.14|174.17|174.09|174.27|174.19|174.12|174.04|1156
1744883420000|2025-04-17 09:50:20|174.12|174.04|174.07|173.94|174.12|174.04|174.02|173.94|675
1744883430000|2025-04-17 09:50:30|174.02|173.99|174.02|173.94|174.07|173.99|174.02|173.94|209
1744883440000|2025-04-17 09:50:40|174.07|173.99|174.12|174.04|174.17|174.09|174.07|173.99|151
1744883450000|2025-04-17 09:50:50|174.17|174.09|174.32|174.24|174.32|174.24|174.17|174.09|313
1744883460000|2025-04-17 09:51:00|174.27|174.19|174.22|174.14|174.27|174.19|174.17|174.09|337
1744883470000|2025-04-17 09:51:10|174.17|174.09|174.22|174.09|174.27|174.19|174.17|174.09|124
1744883480000|2025-04-17 09:51:20|174.17|174.14|174.32|174.24|174.32|174.24|174.17|174.14|252
1744883490000|2025-04-17 09:51:30|174.27|174.19|174.37|174.29|174.37|174.29|174.27|174.19|607
1744883500000|2025-04-17 09:51:40|||||||||1
1744883510000|2025-04-17 09:51:50|174.32|174.24|174.32|174.24|174.32|174.24|174.32|174.19|304
1744883520000|2025-04-17 09:52:00|174.27|174.19|174.32|174.24|174.32|174.24|174.27|174.19|393
1744883530000|2025-04-17 09:52:10|174.27|174.19|174.22|174.14|174.27|174.19|174.22|174.14|851
1744883540000|2025-04-17 09:52:20|174.27|174.19|174.22|174.14|174.27|174.19|174.22|174.14|269
1744883550000|2025-04-17 09:52:30|174.17|174.09|174.22|174.14|174.22|174.14|174.17|174.09|607
1744883560000|2025-04-17 09:52:40|174.27|174.19|174.27|174.19|174.27|174.19|174.27|174.19|223
1744883570000|2025-04-17 09:52:50|174.32|174.24|174.32|174.24|174.32|174.24|174.32|174.24|84
1744883580000|2025-04-17 09:53:00|174.27|174.19|174.22|174.14|174.27|174.19|174.22|174.14|275
1744883590000|2025-04-17 09:53:10|174.17|174.09|174.17|174.09|174.17|174.09|174.17|174.09|500
1744883600000|2025-04-17 09:53:20|174.22|174.14|174.22|174.14|174.22|174.14|174.22|174.14|229
1744883610000|2025-04-17 09:53:30|174.27|174.19|174.22|174.14|174.27|174.19|174.22|174.14|325
1744883620000|2025-04-17 09:53:40|174.17|174.09|174.22|174.14|174.27|174.19|174.17|174.09|432
1744883630000|2025-04-17 09:53:50|174.17|174.09|174.22|174.14|174.22|174.14|174.17|174.09|260
1744883640000|2025-04-17 09:54:00|174.17|174.09|174.12|174.04|174.17|174.09|174.12|174.04|599
1744883650000|2025-04-17 09:54:10|174.17|174.09|174.17|174.09|174.17|174.09|174.17|174.09|363
1744883660000|2025-04-17 09:54:20|174.12|174.04|174.17|174.09|174.17|174.09|174.12|174.04|421
1744883670000|2025-04-17 09:54:30|174.12|174.04|174.12|174.04|174.12|174.04|174.07|173.99|1343
1744883680000|2025-04-17 09:54:40|174.17|173.99|174.07|173.99|174.17|173.99|174.07|173.99|319
1744883690000|2025-04-17 09:54:50|174.12|174.04|174.12|174.04|174.12|174.04|174.07|173.99|254
1744883700000|2025-04-17 09:55:00|174.07|173.99|174.07|173.99|174.07|174.04|174.07|173.99|206
1744883710000|2025-04-17 09:55:10|174.02|173.94|174.02|173.94|174.07|173.99|174.02|173.94|642
1744883720000|2025-04-17 09:55:20|174.07|173.99|174.12|174.04|174.12|174.04|174.02|173.99|361
1744883730000|2025-04-17 09:55:30|174.07|173.99|174.12|174.04|174.12|174.04|174.07|173.99|207
1744883740000|2025-04-17 09:55:40|174.07|173.99|174.12|174.04|174.12|174.04|174.07|173.99|215
1744883750000|2025-04-17 09:55:50|174.07|173.99|174.07|173.99|174.07|173.99|174.07|173.99|191
1744883760000|2025-04-17 09:56:00|174.12|174.04|174.07|173.99|174.12|174.04|174.07|173.99|360
1744883770000|2025-04-17 09:56:10|||||||||399
1744883780000|2025-04-17 09:56:20|174.02|173.94|174.07|173.99|174.07|173.99|174.02|173.94|510
1744883790000|2025-04-17 09:56:30|||||||||240
1744883800000|2025-04-17 09:56:40|174.12|174.04|174.17|174.09|174.17|174.09|174.12|174.04|655
1744883810000|2025-04-17 09:56:50|||||||||402
1744883820000|2025-04-17 09:57:00|174.12|174.04|174.12|174.04|174.12|174.04|174.12|174.04|584
1744883830000|2025-04-17 09:57:10|174.17|174.09|174.12|174.04|174.17|174.09|174.12|174.04|349
1744883840000|2025-04-17 09:57:20|174.07|173.99|174.12|174.04|174.12|174.04|174.07|173.99|463
1744883850000|2025-04-17 09:57:30|||||||||90
1744883860000|2025-04-17 09:57:40|174.17|174.09|174.12|174.04|174.17|174.09|174.12|174.04|540
1744883870000|2025-04-17 09:57:50|174.07|173.99|174.12|174.04|174.12|174.04|174.07|173.99|904
1744883880000|2025-04-17 09:58:00|174.07|173.99|174.07|173.99|174.12|174.04|174.07|173.99|490
1744883890000|2025-04-17 09:58:10|174.02|173.94|174.02|173.94|174.07|173.99|174.02|173.94|159
1744883900000|2025-04-17 09:58:20|||||||||35
1744883910000|2025-04-17 09:58:30|||||||||243
1744883920000|2025-04-17 09:58:40|174.07|173.99|174.02|173.94|174.12|174.04|174.02|173.94|334
1744883930000|2025-04-17 09:58:50|174.07||174.07||174.07||174.07||94
1744883940000|2025-04-17 09:59:00|174.02||174.02||174.02||174.02||315
1744883950000|2025-04-17 09:59:10|173.97|173.89|173.97|173.89|174.02|173.94|173.97|173.89|123
1744883960000|2025-04-17 09:59:20|174.02|173.94|174.02|173.94|174.02|173.94|174.02|173.94|77
1744883970000|2025-04-17 09:59:30|173.97|173.89|173.97|173.89|174.02|173.89|173.97|173.89|106
1744883980000|2025-04-17 09:59:40|174.02|173.94|173.97|173.89|174.02|173.94|173.97|173.89|161
1744883990000|2025-04-17 09:59:50|174.02|173.94|173.97|173.89|174.02|173.94|173.97|173.89|151
1744884000000|2025-04-17 10:00:00|174.02|173.94|174.02|173.94|174.02|173.94|174.02|173.89|173
1744884010000|2025-04-17 10:00:10|174.07|173.89|174.07|173.99|174.17|174.09|174.07|173.89|656
1744884020000|2025-04-17 10:00:20|||||||||26
1744884030000|2025-04-17 10:00:30|174.12|174.04|174.02|173.94|174.12|174.04|174.02|173.94|119
1744884040000|2025-04-17 10:00:40|173.97|173.89|173.97|173.89|173.97|173.94|173.97|173.89|442
1744884050000|2025-04-17 10:00:50|173.92|173.84|173.92|173.79|173.92|173.84|173.87|173.79|228
1744884060000|2025-04-17 10:01:00|173.87|173.74|173.82|173.74|173.87|173.74|173.77|173.69|24
1744884070000|2025-04-17 10:01:10||173.69||173.74||173.74||173.69|4
1744884080000|2025-04-17 10:01:20||173.69||173.74||173.74||173.69|20
1744884100000|2025-04-17 10:01:40|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|0
1744884110000|2025-04-17 10:01:50|173.72|173.64|173.77|173.69|173.77|173.69|173.72|173.64|111
1744884120000|2025-04-17 10:02:00|173.82|173.74|173.82|173.69|173.82|173.74|173.82|173.69|33
1744884130000|2025-04-17 10:02:10|173.77|173.74|173.77|173.69|173.77|173.74|173.77|173.69|0
1744884140000|2025-04-17 10:02:20|173.82||173.77||173.82||173.77||24
1744884150000|2025-04-17 10:02:30|173.82|173.74|173.77|173.69|173.82|173.74|173.77|173.69|44
1744884160000|2025-04-17 10:02:40|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|42
1744884170000|2025-04-17 10:02:50|173.87|173.79|173.87|173.74|173.87|173.79|173.87|173.74|37
1744884180000|2025-04-17 10:03:00|173.82|173.79|173.82|173.74|173.82|173.79|173.82|173.74|4
1744884200000|2025-04-17 10:03:20||173.69||173.69||173.74||173.69|176
1744884210000|2025-04-17 10:03:30||173.74||173.74||173.74||173.74|0
1744884220000|2025-04-17 10:03:40|173.77|173.69|173.82|173.74|173.82|173.74|173.77|173.69|7
1744884230000|2025-04-17 10:03:50|173.77|173.69|173.82|173.69|173.82|173.69|173.77|173.69|22
1744884240000|2025-04-17 10:04:00||173.74||173.74||173.74||173.69|37
1744884250000|2025-04-17 10:04:10|173.87|173.79|173.92|173.79|173.92|173.84|173.87|173.79|76
1744884260000|2025-04-17 10:04:20||173.84||173.84||173.84||173.84|1
1744884280000|2025-04-17 10:04:40|173.87|173.79|173.87|173.79|173.87|173.79|173.87|173.79|238
1744884300000|2025-04-17 10:05:00|173.92|173.84|173.92|173.84|173.92|173.84|173.87|173.79|13
1744884310000|2025-04-17 10:05:10|||||||||115
1744884320000|2025-04-17 10:05:20|||||||||7
1744884330000|2025-04-17 10:05:30|173.97|173.79|173.87|173.79|173.97|173.79|173.87|173.79|48
1744884340000|2025-04-17 10:05:40|173.82|173.74|173.82|173.74|173.87|173.74|173.82|173.74|104
1744884350000|2025-04-17 10:05:50|173.77|173.69|173.82|173.74|173.82|173.74|173.77|173.69|45
1744884370000|2025-04-17 10:06:10|173.77|173.69|173.82|173.74|173.82|173.74|173.77|173.69|28
1744884380000|2025-04-17 10:06:20|173.87|173.79|173.82|173.74|173.87|173.79|173.82|173.74|101
1744884390000|2025-04-17 10:06:30|173.87|173.79|173.87|173.79|173.87|173.79|173.87|173.74|36
1744884400000|2025-04-17 10:06:40|||||||||22
1744884410000|2025-04-17 10:06:50|||||||||24
1744884420000|2025-04-17 10:07:00|173.92|173.84|173.97|173.89|173.97|173.89|173.92|173.84|198
1744884430000|2025-04-17 10:07:10|174.02|173.94|173.97|173.89|174.02|173.94|173.97|173.89|28
1744884440000|2025-04-17 10:07:20|||||||||28
1744884450000|2025-04-17 10:07:30|174.02|173.94|174.02|173.89|174.02|173.94|174.02|173.89|49
1744884460000|2025-04-17 10:07:40|174.07|173.94|174.07|173.94|174.07|173.99|174.07|173.94|95
1744884470000|2025-04-17 10:07:50||173.99||173.99||173.99||173.99|23
1744884480000|2025-04-17 10:08:00|174.12|174.04|174.12|173.99|174.12|174.04|174.12|173.99|137
1744884490000|2025-04-17 10:08:10|174.17|174.04|174.12|174.04|174.17|174.04|174.12|174.04|92
1744884500000|2025-04-17 10:08:20|174.17||174.17||174.17||174.17||25
1744884510000|2025-04-17 10:08:30|174.12|174.09|174.17|174.04|174.17|174.09|174.12|174.04|225
1744884520000|2025-04-17 10:08:40|174.12|174.09|174.12|174.04|174.12|174.09|174.12|174.04|23
1744884540000|2025-04-17 10:09:00|||||||||88
1744884550000|2025-04-17 10:09:10|174.17|174.09|174.17|174.09|174.17|174.09|174.17|174.09|215
1744884560000|2025-04-17 10:09:20|||||||||99
1744884570000|2025-04-17 10:09:30|174.12|174.04|174.12|174.04|174.12|174.04|174.12|174.04|239
1744884580000|2025-04-17 10:09:40|174.07|173.99|174.07|173.94|174.07|173.99|174.02|173.94|289
1744884590000|2025-04-17 10:09:50|174.02||174.02||174.02||174.02||53
1744884600000|2025-04-17 10:10:00|174.07|173.99|174.07|173.99|174.07|173.99|174.02|173.99|62
1744884610000|2025-04-17 10:10:10|174.12||174.07||174.12||174.07||62
1744884620000|2025-04-17 10:10:20|174.12|174.04|174.12|174.04|174.12|174.04|174.12|174.04|3
1744884630000|2025-04-17 10:10:30||173.99||174.04||174.04||173.99|121
1744884640000|2025-04-17 10:10:40|174.07|173.99|174.02|173.94|174.07|173.99|174.02|173.94|61
1744884650000|2025-04-17 10:10:50|174.07|173.99|174.07|173.99|174.07|173.99|174.02|173.94|166
1744884660000|2025-04-17 10:11:00|174.12|174.04|174.12|173.99|174.12|174.04|174.07|173.99|26
1744884670000|2025-04-17 10:11:10|174.07||174.07||174.07||174.07||0
1744884680000|2025-04-17 10:11:20|174.02|173.89|173.92|173.84|174.02|173.89|173.92|173.84|5
1744884690000|2025-04-17 10:11:30|173.87|173.79|173.87|173.79|173.87|173.79|173.87|173.79|3
1744884700000|2025-04-17 10:11:40|173.92||173.87||173.92||173.87||9
1744884720000|2025-04-17 10:12:00|173.92|173.84|173.92|173.84|173.92|173.84|173.92|173.84|32
1744884730000|2025-04-17 10:12:10|173.87|173.79|173.87|173.79|173.87|173.79|173.87|173.79|58
1744884740000|2025-04-17 10:12:20|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|11
1744884750000|2025-04-17 10:12:30|173.77|173.69|173.72|173.64|173.77|173.69|173.72|173.64|119
1744884760000|2025-04-17 10:12:40|173.67|173.59|173.52|173.44|173.67|173.59|173.52|173.44|680
1744884770000|2025-04-17 10:12:50|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|54
1744884780000|2025-04-17 10:13:00|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|67
1744884790000|2025-04-17 10:13:10|173.62|173.44|173.57|173.49|173.62|173.49|173.57|173.44|5
1744884810000|2025-04-17 10:13:30|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|29
1744884820000|2025-04-17 10:13:40|173.62|173.44|173.62|173.54|173.62|173.54|173.62|173.44|8
1744884830000|2025-04-17 10:13:50|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|57
1744884840000|2025-04-17 10:14:00||173.54||173.54||173.59||173.54|91
1744884850000|2025-04-17 10:14:10|173.62|173.59|173.62|173.54|173.62|173.59|173.62|173.54|1
1744884860000|2025-04-17 10:14:20|173.67|173.49|173.62|173.54|173.67|173.54|173.62|173.49|0
1744884870000|2025-04-17 10:14:30|||||||||1
1744884880000|2025-04-17 10:14:40|173.57|173.49|173.62|173.54|173.62|173.54|173.57|173.49|4
1744884890000|2025-04-17 10:14:50|173.57|173.49|173.52|173.44|173.57|173.49|173.52|173.44|3
1744884900000|2025-04-17 10:15:00|173.57|173.49|173.52|173.44|173.57|173.49|173.52|173.44|26
1744884910000|2025-04-17 10:15:10|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|158
1744884920000|2025-04-17 10:15:20|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|77
1744884930000|2025-04-17 10:15:30|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|18
1744884940000|2025-04-17 10:15:40|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|82
1744884950000|2025-04-17 10:15:50|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|220
1744884960000|2025-04-17 10:16:00|||||||||137
1744884970000|2025-04-17 10:16:10|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.24|67
1744884980000|2025-04-17 10:16:20|173.42||173.37||173.42||173.37||99
1744884990000|2025-04-17 10:16:30|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|100
1744885000000|2025-04-17 10:16:40|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|137
1744885020000|2025-04-17 10:17:00|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|48
1744885040000|2025-04-17 10:17:20|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.24|151
1744885050000|2025-04-17 10:17:30|||||||||2
1744885060000|2025-04-17 10:17:40|||||||||123
1744885070000|2025-04-17 10:17:50|173.27|173.19|173.22|173.14|173.32|173.19|173.17|173.09|107
1744885080000|2025-04-17 10:18:00||173.09||173.14||173.14||173.09|18
1744885090000|2025-04-17 10:18:10|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|74
1744885120000|2025-04-17 10:18:40|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|209
1744885130000|2025-04-17 10:18:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|237
1744885140000|2025-04-17 10:19:00|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|33
1744885150000|2025-04-17 10:19:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|0
1744885160000|2025-04-17 10:19:20|||||||||8
1744885170000|2025-04-17 10:19:30|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|37
1744885190000|2025-04-17 10:19:50|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|94
1744885200000|2025-04-17 10:20:00|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|84
1744885210000|2025-04-17 10:20:10|173.17||173.17||173.17||173.17||0
1744885220000|2025-04-17 10:20:20|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|104
1744885230000|2025-04-17 10:20:30|||||||||1
1744885240000|2025-04-17 10:20:40|||||||||14
1744885250000|2025-04-17 10:20:50|||||||||11
1744885260000|2025-04-17 10:21:00|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|165
1744885270000|2025-04-17 10:21:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|39
1744885290000|2025-04-17 10:21:30|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|187
1744885300000|2025-04-17 10:21:40|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|32
1744885310000|2025-04-17 10:21:50|173.22||173.17||173.22||173.17||43
1744885320000|2025-04-17 10:22:00|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|82
1744885330000|2025-04-17 10:22:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|1
1744885340000|2025-04-17 10:22:20|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|16
1744885350000|2025-04-17 10:22:30|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|31
1744885360000|2025-04-17 10:22:40|173.12|173.04|173.17|173.04|173.17|173.04|173.12|173.04|9
1744885370000|2025-04-17 10:22:50|173.12||173.12||173.12||173.12||0
1744885380000|2025-04-17 10:23:00|173.17||173.12||173.17||173.12||8
1744885390000|2025-04-17 10:23:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|35
1744885400000|2025-04-17 10:23:20|173.22||173.22||173.22||173.22||39
1744885410000|2025-04-17 10:23:30|173.17||173.17||173.22||173.17||7
1744885420000|2025-04-17 10:23:40|||||||||2
1744885430000|2025-04-17 10:23:50|173.12|173.04|173.17|173.04|173.17|173.09|173.12|173.04|85
1744885450000|2025-04-17 10:24:10|173.12|173.09|173.12|173.04|173.12|173.09|173.12|173.04|2
1744885470000|2025-04-17 10:24:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|116
1744885480000|2025-04-17 10:24:40|||||||||4
1744885490000|2025-04-17 10:24:50|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|33
1744885500000|2025-04-17 10:25:00|||||||||2
1744885510000|2025-04-17 10:25:10|||||||||2
1744885520000|2025-04-17 10:25:20|||||||||5
1744885530000|2025-04-17 10:25:30||172.99||173.04||173.04||172.99|43
1744885540000|2025-04-17 10:25:40|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|7
1744885550000|2025-04-17 10:25:50|||||||||8
1744885560000|2025-04-17 10:26:00|||||||||10
1744885570000|2025-04-17 10:26:10|||||||||7
1744885580000|2025-04-17 10:26:20|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|16
1744885590000|2025-04-17 10:26:30|||||||||6
1744885600000|2025-04-17 10:26:40|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|14
1744885610000|2025-04-17 10:26:50|||||||||33
1744885620000|2025-04-17 10:27:00|||||||||66
1744885630000|2025-04-17 10:27:10|||||||||10
1744885650000|2025-04-17 10:27:30|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|136
1744885660000|2025-04-17 10:27:40||172.84||172.89||172.89||172.84|2
1744885680000|2025-04-17 10:28:00|||||||||5
1744885690000|2025-04-17 10:28:10|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|58
1744885710000|2025-04-17 10:28:30|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|28
1744885720000|2025-04-17 10:28:40|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|73
1744885740000|2025-04-17 10:29:00|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|100
1744885750000|2025-04-17 10:29:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|27
1744885770000|2025-04-17 10:29:30|||||||||42
1744885780000|2025-04-17 10:29:40|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|2
1744885790000|2025-04-17 10:29:50|||||||||9
1744885800000|2025-04-17 10:30:00|||||||||5
1744885810000|2025-04-17 10:30:10|||||||||4
1744885820000|2025-04-17 10:30:20|172.97|172.89|172.97|172.89|172.97|172.89|172.92|172.84|45
1744885830000|2025-04-17 10:30:30|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|0
1744885840000|2025-04-17 10:30:40|||||||||4
1744885850000|2025-04-17 10:30:50|172.97|172.89|172.97|172.84|172.97|172.89|172.97|172.84|56
1744885860000|2025-04-17 10:31:00|172.92|172.89|172.92|172.84|172.92|172.89|172.92|172.84|49
1744885870000|2025-04-17 10:31:10|||||||||1
1744885880000|2025-04-17 10:31:20|172.97||172.92||172.97||172.92||51
1744885900000|2025-04-17 10:31:40|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|23
1744885910000|2025-04-17 10:31:50|173.02|172.84|173.02|172.94|173.02|172.94|173.02|172.84|20
1744885920000|2025-04-17 10:32:00|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|52
1744885930000|2025-04-17 10:32:10||172.94||172.94||172.99||172.94|1
1744885940000|2025-04-17 10:32:20|173.02|172.99|173.12|173.04|173.12|173.04|173.02|172.99|11
1744885950000|2025-04-17 10:32:30|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|41
1744885960000|2025-04-17 10:32:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|88
1744885980000|2025-04-17 10:33:00|173.07|172.99|173.07|172.94|173.12|172.99|173.07|172.94|68
1744885990000|2025-04-17 10:33:10|173.02||173.02||173.07||173.02||16
1744886000000|2025-04-17 10:33:20|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|3
1744886010000|2025-04-17 10:33:30|173.02|172.84|173.02|172.94|173.02|172.94|172.97|172.84|14
1744886020000|2025-04-17 10:33:40||172.89||172.89||172.94||172.89|50
1744886030000|2025-04-17 10:33:50|173.07|172.94|173.07|172.94|173.07|172.99|173.07|172.94|24
1744886040000|2025-04-17 10:34:00|173.02||173.07||173.07||173.02||7
1744886050000|2025-04-17 10:34:10|173.02||173.02||173.02||173.02||0
1744886060000|2025-04-17 10:34:20|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|17
1744886070000|2025-04-17 10:34:30|||||||||1
1744886080000|2025-04-17 10:34:40|172.97|172.89|172.97|172.89|172.97|172.94|172.97|172.89|2
1744886090000|2025-04-17 10:34:50|||||||||12
1744886100000|2025-04-17 10:35:00|||||||||2
1744886110000|2025-04-17 10:35:10|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|46
1744886130000|2025-04-17 10:35:30|172.97|172.89|172.97|172.89|173.02|172.94|172.97|172.89|21
1744886150000|2025-04-17 10:35:50|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|2
1744886160000|2025-04-17 10:36:00|172.87|172.79|172.87|172.79|172.87|172.84|172.87|172.79|7
1744886170000|2025-04-17 10:36:10|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|23
1744886180000|2025-04-17 10:36:20|172.97|172.89|172.97|172.89|172.97|172.89|172.92|172.84|39
1744886190000|2025-04-17 10:36:30|172.92|172.84|172.92|172.84|172.92|172.89|172.92|172.84|29
1744886200000|2025-04-17 10:36:40|172.97||172.97||172.97||172.97||7
1744886210000|2025-04-17 10:36:50|172.92||172.92||172.92||172.92||0
1744886220000|2025-04-17 10:37:00|172.97||172.92||172.97||172.92||44
1744886250000|2025-04-17 10:37:30|172.87|172.79|172.92|172.79|172.92|172.84|172.87|172.79|2
1744886260000|2025-04-17 10:37:40|172.87|172.84|172.87|172.79|172.87|172.84|172.87|172.79|3
1744886270000|2025-04-17 10:37:50|||||||||3
1744886280000|2025-04-17 10:38:00|||||||||15
1744886290000|2025-04-17 10:38:10|172.92||172.87||172.92||172.87||6
1744886300000|2025-04-17 10:38:20|||||||||1
1744886310000|2025-04-17 10:38:30|172.82|172.74|172.82|172.74|172.87|172.79|172.82|172.74|55
1744886320000|2025-04-17 10:38:40|||||||||4
1744886330000|2025-04-17 10:38:50|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|128
1744886340000|2025-04-17 10:39:00|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|30
1744886350000|2025-04-17 10:39:10||172.74||172.79||172.79||172.74|3
1744886360000|2025-04-17 10:39:20|172.82|172.74|172.87|172.74|172.87|172.79|172.82|172.74|5
1744886370000|2025-04-17 10:39:30|172.82||172.82||172.82||172.82||0
1744886380000|2025-04-17 10:39:40|172.77|172.69|172.82|172.69|172.82|172.74|172.77|172.69|6
1744886390000|2025-04-17 10:39:50|172.77|172.74|172.77|172.69|172.77|172.74|172.77|172.69|5
1744886400000|2025-04-17 10:40:00|||||||||1
1744886410000|2025-04-17 10:40:10||172.64||172.64||172.69||172.64|5
1744886420000|2025-04-17 10:40:20|172.82|172.69|172.82|172.74|172.82|172.74|172.82|172.69|24
1744886430000|2025-04-17 10:40:30||172.69||172.69||172.74||172.69|0
1744886440000|2025-04-17 10:40:40|172.77||172.77||172.77||172.77||0
1744886450000|2025-04-17 10:40:50|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|54
1744886460000|2025-04-17 10:41:00|172.67|172.59|172.67|172.59|172.72|172.64|172.67|172.59|59
1744886470000|2025-04-17 10:41:10|||||||||5
1744886480000|2025-04-17 10:41:20|||||||||3
1744886490000|2025-04-17 10:41:30|||||||||2
1744886500000|2025-04-17 10:41:40|||||||||3
1744886510000|2025-04-17 10:41:50|||||||||2
1744886520000|2025-04-17 10:42:00||172.54||172.59||172.59||172.54|40
1744886530000|2025-04-17 10:42:10||172.54||172.59||172.59||172.54|4
1744886540000|2025-04-17 10:42:20|172.62|172.54|172.67|172.54|172.67|172.59|172.62|172.54|54
1744886550000|2025-04-17 10:42:30||172.59||172.54||172.59||172.54|2
1744886560000|2025-04-17 10:42:40|||||||||2
1744886570000|2025-04-17 10:42:50||172.59||172.59||172.59||172.59|3
1744886580000|2025-04-17 10:43:00||172.54||172.59||172.59||172.54|13
1744886590000|2025-04-17 10:43:10||172.54||172.59||172.59||172.54|0
1744886600000|2025-04-17 10:43:20|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|2
1744886610000|2025-04-17 10:43:30|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|2
1744886620000|2025-04-17 10:43:40|||||||||2
1744886630000|2025-04-17 10:43:50|172.52|172.44|172.52|172.44|172.52|172.49|172.52|172.44|36
1744886640000|2025-04-17 10:44:00|||||||||4
1744886650000|2025-04-17 10:44:10|||||||||2
1744886660000|2025-04-17 10:44:20|||||||||2
1744886670000|2025-04-17 10:44:30|||||||||2
1744886680000|2025-04-17 10:44:40|||||||||89
1744886700000|2025-04-17 10:45:00|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|17
1744886710000|2025-04-17 10:45:10|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|21
1744886720000|2025-04-17 10:45:20||172.49||172.49||172.54||172.49|0
1744886730000|2025-04-17 10:45:30|172.57|172.54|172.52|172.44|172.57|172.54|172.52|172.44|86
1744886740000|2025-04-17 10:45:40|172.47|172.39|172.47|172.39|172.47|172.44|172.47|172.34|17
1744886750000|2025-04-17 10:45:50||172.34||172.39||172.39||172.34|0
1744886760000|2025-04-17 10:46:00|172.52|172.34|172.52|172.39|172.52|172.39|172.52|172.34|56
1744886770000|2025-04-17 10:46:10|172.47|172.44|172.47|172.39|172.47|172.44|172.47|172.39|0
1744886780000|2025-04-17 10:46:20|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|2
1744886790000|2025-04-17 10:46:30|||||||||43
1744886800000|2025-04-17 10:46:40|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|15
1744886810000|2025-04-17 10:46:50|172.57|172.49|172.57|172.44|172.57|172.49|172.57|172.44|7
1744886820000|2025-04-17 10:47:00|172.52|172.39|172.47|172.39|172.57|172.39|172.47|172.39|12
1744886830000|2025-04-17 10:47:10||172.34||172.39||172.39||172.34|0
1744886840000|2025-04-17 10:47:20|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|3
1744886850000|2025-04-17 10:47:30|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|46
1744886860000|2025-04-17 10:47:40|172.47|172.39|172.52|172.44|172.52|172.44|172.47|172.39|57
1744886870000|2025-04-17 10:47:50|172.57|172.49|172.57|172.44|172.57|172.49|172.52|172.44|16
1744886880000|2025-04-17 10:48:00|172.52|172.49|172.52|172.44|172.52|172.49|172.52|172.44|9
1744886890000|2025-04-17 10:48:10|||||||||6
1744886910000|2025-04-17 10:48:30|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|48
1744886920000|2025-04-17 10:48:40|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.39|5
1744886930000|2025-04-17 10:48:50||172.39||172.44||172.44||172.39|5
1744886940000|2025-04-17 10:49:00|172.57|172.39|172.52|172.44|172.57|172.49|172.52|172.39|17
1744886950000|2025-04-17 10:49:10|||||||||10
1744886970000|2025-04-17 10:49:30|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.44|8
1744886980000|2025-04-17 10:49:40|||||||||50
1744886990000|2025-04-17 10:49:50|172.62|172.54|172.67|172.59|172.67|172.59|172.62|172.54|34
1744887000000|2025-04-17 10:50:00|172.62|172.54|172.67|172.59|172.67|172.59|172.62|172.54|50
1744887010000|2025-04-17 10:50:10||172.54||172.59||172.59||172.54|0
1744887030000|2025-04-17 10:50:30|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|81
1744887050000|2025-04-17 10:50:50|||||||||186
1744887060000|2025-04-17 10:51:00|||||||||3
1744887070000|2025-04-17 10:51:10|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|40
1744887080000|2025-04-17 10:51:20|||||||||32
1744887100000|2025-04-17 10:51:40|172.82|172.64|172.82|172.74|172.82|172.74|172.82|172.64|54
1744887110000|2025-04-17 10:51:50|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|100
1744887120000|2025-04-17 10:52:00|||||||||25
1744887140000|2025-04-17 10:52:20|||||||||52
1744887150000|2025-04-17 10:52:30|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|18
1744887160000|2025-04-17 10:52:40|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|17
1744887170000|2025-04-17 10:52:50||172.69||172.74||172.74||172.69|12
1744887180000|2025-04-17 10:53:00||172.69||172.74||172.74||172.69|2
1744887190000|2025-04-17 10:53:10|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|23
1744887200000|2025-04-17 10:53:20||172.69||172.74||172.74||172.69|1
1744887210000|2025-04-17 10:53:30|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|203
1744887220000|2025-04-17 10:53:40|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|2
1744887230000|2025-04-17 10:53:50||172.74||172.79||172.79||172.74|45
1744887240000|2025-04-17 10:54:00|172.92|172.74|172.92|172.84|172.92|172.84|172.92|172.74|18
1744887250000|2025-04-17 10:54:10||172.79||172.84||172.84||172.79|54
1744887260000|2025-04-17 10:54:20||172.79||172.79||172.84||172.79|0
1744887270000|2025-04-17 10:54:30|172.87|172.84|172.97|172.84|172.97|172.84|172.87|172.79|30
1744887280000|2025-04-17 10:54:40|172.92||172.92||172.92||172.92||0
1744887290000|2025-04-17 10:54:50|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|41
1744887300000|2025-04-17 10:55:00|172.97|172.89|172.97|172.89|173.02|172.89|172.97|172.89|29
1744887310000|2025-04-17 10:55:10|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|63
1744887320000|2025-04-17 10:55:20|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|16
1744887330000|2025-04-17 10:55:30||172.79||172.84||172.84||172.79|0
1744887340000|2025-04-17 10:55:40|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|27
1744887360000|2025-04-17 10:56:00|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|94
1744887370000|2025-04-17 10:56:10|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|0
1744887380000|2025-04-17 10:56:20|172.92||172.92||172.92||172.87||10
1744887390000|2025-04-17 10:56:30||172.84||172.84||172.84||172.84|13
1744887400000|2025-04-17 10:56:40|172.97|172.89|172.92|172.79|172.97|172.89|172.87|172.79|18
1744887410000|2025-04-17 10:56:50|172.87||172.87||172.87||172.87||0
1744887420000|2025-04-17 10:57:00|172.82|172.74|172.82|172.74|172.87|172.79|172.82|172.74|90
1744887450000|2025-04-17 10:57:30|||||||||2
1744887460000|2025-04-17 10:57:40|172.87|172.79|172.92|172.79|172.92|172.84|172.87|172.79|73
1744887470000|2025-04-17 10:57:50|172.97|172.84|172.97|172.84|172.97|172.84|172.92|172.84|96
1744887480000|2025-04-17 10:58:00||172.89||172.89||172.89||172.89|36
1744887490000|2025-04-17 10:58:10|173.02||172.97||173.02||172.97||14
1744887500000|2025-04-17 10:58:20|172.92|172.84|172.97|172.84|172.97|172.84|172.92|172.84|78
1744887510000|2025-04-17 10:58:30|172.92|172.89|172.97|172.84|172.97|172.89|172.92|172.84|10
1744887520000|2025-04-17 10:58:40|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.89|4
1744887530000|2025-04-17 10:58:50|173.02|172.94|172.92|172.84|173.02|172.94|172.92|172.84|24
1744887540000|2025-04-17 10:59:00|172.97|172.89|172.97|172.84|172.97|172.89|172.97|172.84|11
1744887550000|2025-04-17 10:59:10|172.92|172.89|172.92|172.84|172.97|172.89|172.92|172.84|6
1744887560000|2025-04-17 10:59:20|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|0
1744887570000|2025-04-17 10:59:30|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|1
1744887580000|2025-04-17 10:59:40|||||||||3
1744887590000|2025-04-17 10:59:50|173.02|172.94|173.02|172.89|173.02|172.94|172.97|172.89|44
1744887600000|2025-04-17 11:00:00|173.07|172.94|173.07|172.99|173.07|172.99|173.02|172.89|69
1744887610000|2025-04-17 11:00:10|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.84|31
1744887620000|2025-04-17 11:00:20|173.02|172.94|173.02|172.89|173.07|172.94|172.97|172.89|16
1744887630000|2025-04-17 11:00:30|173.07|172.94|173.07|172.94|173.07|172.99|173.07|172.94|5
1744887640000|2025-04-17 11:00:40|173.02|172.99|173.02|172.94|173.02|172.99|173.02|172.89|4
1744887650000|2025-04-17 11:00:50|172.97|172.89|173.02|172.89|173.02|172.94|172.97|172.89|71
1744887660000|2025-04-17 11:01:00||172.94||172.94||172.94||172.89|2
1744887670000|2025-04-17 11:01:10|||||||||2
1744887680000|2025-04-17 11:01:20|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|108
1744887690000|2025-04-17 11:01:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|1
1744887700000|2025-04-17 11:01:40|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|11
1744887710000|2025-04-17 11:01:50|173.12||173.07||173.12||173.07||1
1744887720000|2025-04-17 11:02:00|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|10
1744887730000|2025-04-17 11:02:10|172.97|172.89|172.97|172.84|172.97|172.89|172.97|172.84|6
1744887740000|2025-04-17 11:02:20|172.92|172.89|172.92|172.84|172.92|172.89|172.92|172.84|1
1744887750000|2025-04-17 11:02:30|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|49
1744887760000|2025-04-17 11:02:40||172.79||172.84||172.84||172.79|2
1744887770000|2025-04-17 11:02:50|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|7
1744887780000|2025-04-17 11:03:00|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|2
1744887800000|2025-04-17 11:03:20|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|16
1744887810000|2025-04-17 11:03:30|172.92|172.84|172.92|172.84|172.97|172.84|172.92|172.84|53
1744887820000|2025-04-17 11:03:40|172.97||172.92||172.97||172.92||51
1744887830000|2025-04-17 11:03:50||172.79||172.84||172.84||172.79|5
1744887840000|2025-04-17 11:04:00|||||||||3
1744887850000|2025-04-17 11:04:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|14
1744887870000|2025-04-17 11:04:30|||||||||15
1744887890000|2025-04-17 11:04:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|5
1744887900000|2025-04-17 11:05:00|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|1789
1744887920000|2025-04-17 11:05:20|||||||||1
1744887930000|2025-04-17 11:05:30|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|95
1744887940000|2025-04-17 11:05:40|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|57
1744887950000|2025-04-17 11:05:50|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|8
1744887960000|2025-04-17 11:06:00|172.87|172.79|172.87|172.79|172.92|172.84|172.87|172.79|260
1744887970000|2025-04-17 11:06:10|||||||||119
1744887990000|2025-04-17 11:06:30||172.74||172.74||172.79||172.74|50
1744888000000|2025-04-17 11:06:40|172.82|172.79|172.82|172.69|172.82|172.79|172.82|172.69|20
1744888010000|2025-04-17 11:06:50||172.74||172.74||172.74||172.69|0
1744888020000|2025-04-17 11:07:00|172.77|172.69|172.77|172.69|172.77|172.74|172.77|172.69|7
1744888030000|2025-04-17 11:07:10|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|38
1744888040000|2025-04-17 11:07:20|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|0
1744888050000|2025-04-17 11:07:30|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.69|42
1744888060000|2025-04-17 11:07:40|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.74|7
1744888070000|2025-04-17 11:07:50|||||||||420
1744888080000|2025-04-17 11:08:00|||||||||2
1744888090000|2025-04-17 11:08:10|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|15
1744888100000|2025-04-17 11:08:20|||||||||8
1744888110000|2025-04-17 11:08:30|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|5
1744888120000|2025-04-17 11:08:40|172.97||172.92||172.97||172.92||4
1744888130000|2025-04-17 11:08:50||172.79||172.84||172.84||172.79|3
1744888150000|2025-04-17 11:09:10|172.87|172.79|172.87|172.79|172.92|172.84|172.87|172.79|64
1744888170000|2025-04-17 11:09:30|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|9
1744888180000|2025-04-17 11:09:40|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|2
1744888190000|2025-04-17 11:09:50|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.79|9
1744888200000|2025-04-17 11:10:00|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|17
1744888210000|2025-04-17 11:10:10|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|2
1744888220000|2025-04-17 11:10:20|172.82|172.74|172.87|172.74|172.87|172.79|172.82|172.74|3
1744888230000|2025-04-17 11:10:30|172.82|172.79|172.87|172.79|172.87|172.79|172.82|172.79|7
1744888250000|2025-04-17 11:10:50|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|47
1744888260000|2025-04-17 11:11:00|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.79|17
1744888280000|2025-04-17 11:11:20||172.79||172.79||172.79||172.79|3
1744888290000|2025-04-17 11:11:30|172.87||172.87||172.87||172.87||0
1744888300000|2025-04-17 11:11:40|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|25
1744888310000|2025-04-17 11:11:50|||||||||3
1744888320000|2025-04-17 11:12:00|||||||||11
1744888340000|2025-04-17 11:12:20|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|6
1744888350000|2025-04-17 11:12:30|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|8
1744888370000|2025-04-17 11:12:50|||||||||1
1744888380000|2025-04-17 11:13:00|||||||||4
1744888390000|2025-04-17 11:13:10|||||||||40
1744888430000|2025-04-17 11:13:50|172.77|172.69|172.82|172.69|172.82|172.69|172.77|172.69|7
1744888440000|2025-04-17 11:14:00||172.74||172.74||172.74||172.74|2
1744888450000|2025-04-17 11:14:10|||||||||2
1744888460000|2025-04-17 11:14:20|172.87|172.69|172.82|172.74|172.87|172.79|172.82|172.69|13
1744888470000|2025-04-17 11:14:30|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|15
1744888480000|2025-04-17 11:14:40|172.82|172.74|172.87|172.74|172.87|172.79|172.82|172.74|8
1744888490000|2025-04-17 11:14:50|172.82|172.69|172.82|172.74|172.87|172.74|172.82|172.69|67
1744888500000|2025-04-17 11:15:00|172.87|172.79|172.87|172.74|172.87|172.79|172.87|172.74|44
1744888510000|2025-04-17 11:15:10|172.82|172.79|172.87|172.79|172.87|172.79|172.82|172.79|22
1744888520000|2025-04-17 11:15:20||172.74||172.79||172.79||172.74|326
1744888530000|2025-04-17 11:15:30|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|8
1744888560000|2025-04-17 11:16:00|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|65
1744888580000|2025-04-17 11:16:20|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|62
1744888600000|2025-04-17 11:16:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|16
1744888610000|2025-04-17 11:16:50||172.99||173.04||173.04||172.99|3
1744888620000|2025-04-17 11:17:00|||||||||24
1744888640000|2025-04-17 11:17:20|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|69
1744888650000|2025-04-17 11:17:30|173.12|173.04|173.17|173.04|173.17|173.09|173.12|173.04|128
1744888660000|2025-04-17 11:17:40|173.12|173.09|173.12|173.04|173.17|173.09|173.12|173.04|3
1744888670000|2025-04-17 11:17:50|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|40
1744888680000|2025-04-17 11:18:00||172.99||173.04||173.04||172.99|6
1744888690000|2025-04-17 11:18:10|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|22
1744888730000|2025-04-17 11:18:50|173.12|173.04|173.12|173.04|173.17|173.09|173.12|173.04|7
1744888740000|2025-04-17 11:19:00|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|9
1744888750000|2025-04-17 11:19:10||172.99||173.04||173.04||172.99|0
1744888760000|2025-04-17 11:19:20||172.99||173.04||173.04||172.99|65
1744888770000|2025-04-17 11:19:30|||||||||1
1744888780000|2025-04-17 11:19:40||172.99||172.99||172.99||172.99|5
1744888790000|2025-04-17 11:19:50|173.07||173.07||173.12||173.07||1
1744888800000|2025-04-17 11:20:00|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|3
1744888810000|2025-04-17 11:20:10|||||||||2
1744888820000|2025-04-17 11:20:20||172.94||172.99||172.99||172.94|2
1744888830000|2025-04-17 11:20:30||172.94||172.94||172.99||172.94|6
1744888840000|2025-04-17 11:20:40||172.99||172.99||172.99||172.94|1
1744888850000|2025-04-17 11:20:50|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|10
1744888860000|2025-04-17 11:21:00||172.99||172.99||172.99||172.99|55
1744888870000|2025-04-17 11:21:10||173.04||173.04||173.04||173.04|1
1744888880000|2025-04-17 11:21:20|||||||||1
1744888890000|2025-04-17 11:21:30|||||||||1
1744888900000|2025-04-17 11:21:40|||||||||2
1744888910000|2025-04-17 11:21:50|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.94|32
1744888920000|2025-04-17 11:22:00|||||||||42
1744888950000|2025-04-17 11:22:30|173.02|172.94|173.07|172.94|173.07|172.94|173.02|172.94|4
1744888960000|2025-04-17 11:22:40||172.99||172.99||172.99||172.99|0
1744888970000|2025-04-17 11:22:50|173.02|172.89|173.02|172.94|173.02|172.94|172.97|172.89|61
1744888980000|2025-04-17 11:23:00|172.97|172.89|173.02|172.89|173.02|172.89|172.97|172.89|64
1744888990000|2025-04-17 11:23:10|172.97|172.94|173.02|172.89|173.02|172.94|172.97|172.89|52
1744889000000|2025-04-17 11:23:20|172.97|172.94|173.02|172.89|173.02|172.94|172.97|172.89|0
1744889010000|2025-04-17 11:23:30|172.97|172.94|173.02|172.94|173.02|172.94|172.97|172.94|41
1744889020000|2025-04-17 11:23:40||172.89||172.89||172.94||172.89|8
1744889030000|2025-04-17 11:23:50|172.97||172.97||173.02||172.97||1
1744889040000|2025-04-17 11:24:00|||||||||3
1744889050000|2025-04-17 11:24:10|173.02|172.84|173.02|172.89|173.02|172.89|173.02|172.84|5
1744889060000|2025-04-17 11:24:20|172.97|172.94|172.97|172.89|173.02|172.94|172.97|172.89|0
1744889080000|2025-04-17 11:24:40|||||||||1
1744889090000|2025-04-17 11:24:50|172.92|172.84|172.92|172.84|172.97|172.84|172.92|172.84|2
1744889100000|2025-04-17 11:25:00|||||||||3
1744889110000|2025-04-17 11:25:10|||||||||2
1744889130000|2025-04-17 11:25:30|||||||||2
1744889140000|2025-04-17 11:25:40|||||||||1
1744889150000|2025-04-17 11:25:50|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|40
1744889160000|2025-04-17 11:26:00|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|8
1744889170000|2025-04-17 11:26:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|27
1744889190000|2025-04-17 11:26:30|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|25
1744889210000|2025-04-17 11:26:50|||||||||10
1744889220000|2025-04-17 11:27:00|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|5
1744889230000|2025-04-17 11:27:10|||||||||5
1744889240000|2025-04-17 11:27:20|||||||||4
1744889250000|2025-04-17 11:27:30|||||||||6
1744889260000|2025-04-17 11:27:40|||||||||5
1744889270000|2025-04-17 11:27:50|||||||||10
1744889280000|2025-04-17 11:28:00|172.97|172.89|173.02|172.89|173.02|172.89|172.97|172.89|50
1744889290000|2025-04-17 11:28:10||172.94||172.94||172.94||172.94|0
1744889300000|2025-04-17 11:28:20|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.94|106
1744889310000|2025-04-17 11:28:30|||||||||12
1744889340000|2025-04-17 11:29:00|||||||||9
1744889350000|2025-04-17 11:29:10|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.94|22
1744889360000|2025-04-17 11:29:20|173.02|172.94|173.02|172.94|173.07|172.94|173.02|172.94|46
1744889370000|2025-04-17 11:29:30|173.07||173.02||173.07||173.02||16
1744889380000|2025-04-17 11:29:40|173.07||173.02||173.07||173.02||22
1744889400000|2025-04-17 11:30:00|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|14
1744889410000|2025-04-17 11:30:10|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|74
1744889420000|2025-04-17 11:30:20|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|50
1744889430000|2025-04-17 11:30:30|||||||||20
1744889440000|2025-04-17 11:30:40|||||||||9
1744889450000|2025-04-17 11:30:50|172.87|172.79|172.87|172.79|172.87|172.84|172.87|172.79|38
1744889460000|2025-04-17 11:31:00|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|9
1744889470000|2025-04-17 11:31:10|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|28
1744889480000|2025-04-17 11:31:20|||||||||1
1744889490000|2025-04-17 11:31:30|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|12
1744889510000|2025-04-17 11:31:50|||||||||9
1744889520000|2025-04-17 11:32:00|||||||||12
1744889530000|2025-04-17 11:32:10|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|7
1744889540000|2025-04-17 11:32:20|172.92|172.84|172.92|172.84|172.97|172.89|172.92|172.79|87
1744889560000|2025-04-17 11:32:40|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|29
1744889580000|2025-04-17 11:33:00|||||||||2
1744889590000|2025-04-17 11:33:10|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|9
1744889600000|2025-04-17 11:33:20|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|27
1744889620000|2025-04-17 11:33:40|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|557
1744889630000|2025-04-17 11:33:50|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|5
1744889640000|2025-04-17 11:34:00||172.74||172.79||172.79||172.74|51
1744889660000|2025-04-17 11:34:20|||||||||2
1744889670000|2025-04-17 11:34:30|||||||||33
1744889680000|2025-04-17 11:34:40|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|181
1744889690000|2025-04-17 11:34:50|172.87||172.87||172.87||172.82||8
1744889700000|2025-04-17 11:35:00|172.82|172.69|172.77|172.69|172.87|172.74|172.77|172.69|7
1744889710000|2025-04-17 11:35:10||172.64||172.69||172.69||172.64|0
1744889720000|2025-04-17 11:35:20||172.64||172.64||172.69||172.64|1
1744889730000|2025-04-17 11:35:30|172.72|172.69|172.72|172.64|172.72|172.69|172.72|172.64|1
1744889740000|2025-04-17 11:35:40|||||||||1
1744889750000|2025-04-17 11:35:50|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|919
1744889760000|2025-04-17 11:36:00|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|41
1744889780000|2025-04-17 11:36:20||172.74||172.74||172.74||172.74|11
1744889790000|2025-04-17 11:36:30|172.82||172.82||172.87||172.82||0
1744889800000|2025-04-17 11:36:40|172.87||172.82||172.87||172.82||0
1744889810000|2025-04-17 11:36:50|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|9
1744889820000|2025-04-17 11:37:00|172.82|172.74|172.92|172.79|172.92|172.84|172.82|172.74|27
1744889830000|2025-04-17 11:37:10||172.84||172.84||172.84||172.79|0
1744889840000|2025-04-17 11:37:20||172.79||172.79||172.79||172.79|0
1744889850000|2025-04-17 11:37:30|172.87|172.84|172.87|172.79|172.87|172.84|172.87|172.79|0
1744889860000|2025-04-17 11:37:40|172.92||172.87||172.92||172.87||0
1744889880000|2025-04-17 11:38:00|172.92|172.84|172.92|172.79|172.92|172.84|172.92|172.79|31
1744889890000|2025-04-17 11:38:10|172.87||172.87||172.87||172.87||0
1744889900000|2025-04-17 11:38:20|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|4
1744889910000|2025-04-17 11:38:30|172.92||172.87||172.92||172.87||5
1744889930000|2025-04-17 11:38:50|172.92|172.84|172.92|172.79|172.92|172.84|172.87|172.79|0
1744889940000|2025-04-17 11:39:00|172.87|172.84|172.87|172.79|172.87|172.84|172.87|172.79|12
1744889950000|2025-04-17 11:39:10|172.92||172.87||172.92||172.87||861
1744889960000|2025-04-17 11:39:20||172.74||172.79||172.79||172.74|0
1744889970000|2025-04-17 11:39:30||172.74||172.79||172.79||172.74|1
1744889980000|2025-04-17 11:39:40|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|1
1744889990000|2025-04-17 11:39:50|||||||||4
1744890000000|2025-04-17 11:40:00|172.82||172.82||172.82||172.82||8
1744890010000|2025-04-17 11:40:10|172.72|172.64|172.72|172.59|172.72|172.64|172.72|172.59|148
1744890020000|2025-04-17 11:40:20||172.64||172.64||172.64||172.59|1
1744890030000|2025-04-17 11:40:30|172.67|172.59|172.67|172.59|172.72|172.59|172.67|172.59|49
1744890040000|2025-04-17 11:40:40|172.72|172.64|172.67|172.59|172.72|172.64|172.67|172.59|7
1744890060000|2025-04-17 11:41:00|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|218
1744890070000|2025-04-17 11:41:10|||||||||1
1744890080000|2025-04-17 11:41:20|172.57|172.49|172.72|172.59|172.72|172.59|172.57|172.49|652
1744890090000|2025-04-17 11:41:30|172.67||172.67||172.72||172.67||0
1744890100000|2025-04-17 11:41:40|172.62|172.54|172.67|172.54|172.67|172.54|172.62|172.54|7
1744890110000|2025-04-17 11:41:50|172.62|172.59|172.67|172.59|172.67|172.59|172.62|172.59|0
1744890120000|2025-04-17 11:42:00|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|5
1744890130000|2025-04-17 11:42:10|172.67|172.59|172.62|172.54|172.67|172.59|172.62|172.49|35
1744890140000|2025-04-17 11:42:20|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|108
1744890150000|2025-04-17 11:42:30|||||||||6
1744890160000|2025-04-17 11:42:40|172.62|172.54|172.57|172.49|172.62|172.54|172.57|172.49|68
1744890170000|2025-04-17 11:42:50|172.67|172.59|172.62|172.54|172.67|172.59|172.62|172.54|149
1744890180000|2025-04-17 11:43:00|172.67||172.67||172.67||172.62||6
1744890190000|2025-04-17 11:43:10|172.62||172.62||172.67||172.62||1
1744890200000|2025-04-17 11:43:20||172.49||172.54||172.54||172.49|3
1744890210000|2025-04-17 11:43:30||172.49||172.54||172.54||172.49|1
1744890220000|2025-04-17 11:43:40|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|0
1744890240000|2025-04-17 11:44:00||172.44||172.49||172.49||172.44|11
1744890250000|2025-04-17 11:44:10||172.44||172.44||172.49||172.44|1
1744890260000|2025-04-17 11:44:20|172.52|172.49|172.57|172.49|172.57|172.49|172.52|172.44|1
1744890270000|2025-04-17 11:44:30|172.62|172.44|172.62|172.54|172.62|172.54|172.62|172.44|26
1744890280000|2025-04-17 11:44:40||172.49||172.54||172.54||172.49|5
1744890300000|2025-04-17 11:45:00|||||||||4
1744890310000|2025-04-17 11:45:10|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|37
1744890320000|2025-04-17 11:45:20|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|145
1744890330000|2025-04-17 11:45:30|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.54|134
1744890340000|2025-04-17 11:45:40|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|44
1744890350000|2025-04-17 11:45:50|172.77||172.72||172.77||172.72||55
1744890360000|2025-04-17 11:46:00|172.77|172.69|172.72|172.64|172.77|172.69|172.72|172.64|2
1744890370000|2025-04-17 11:46:10|172.77||172.72||172.77||172.72||0
1744890400000|2025-04-17 11:46:40|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|36
1744890420000|2025-04-17 11:47:00|172.82|172.74|172.82|172.69|172.82|172.74|172.82|172.69|30
1744890430000|2025-04-17 11:47:10||172.74||172.74||172.74||172.74|1
1744890440000|2025-04-17 11:47:20||172.69||172.69||172.69||172.69|56
1744890450000|2025-04-17 11:47:30||172.74||172.74||172.74||172.74|0
1744890470000|2025-04-17 11:47:50|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|34
1744890490000|2025-04-17 11:48:10|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|77
1744890500000|2025-04-17 11:48:20|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|33
1744890520000|2025-04-17 11:48:40|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|27
1744890530000|2025-04-17 11:48:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|168
1744890540000|2025-04-17 11:49:00|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|11
1744890550000|2025-04-17 11:49:10|172.92|172.84|172.87|172.79|172.97|172.84|172.87|172.79|55
1744890560000|2025-04-17 11:49:20|172.92|172.84|172.97|172.84|172.97|172.89|172.92|172.84|73
1744890570000|2025-04-17 11:49:30|172.92||172.92||172.92||172.92||0
1744890580000|2025-04-17 11:49:40|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|10
1744890590000|2025-04-17 11:49:50||172.84||172.84||172.89||172.84|26
1744890600000|2025-04-17 11:50:00|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.89|2
1744890610000|2025-04-17 11:50:10|172.92|172.84|172.87|172.79|172.92|172.89|172.87|172.79|135
1744890620000|2025-04-17 11:50:20||172.74||172.74||172.74||172.74|22
1744890650000|2025-04-17 11:50:50|172.82|172.69|172.82|172.74|172.82|172.74|172.82|172.69|0
1744890660000|2025-04-17 11:51:00|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|70
1744890680000|2025-04-17 11:51:20|172.82|172.74|172.87|172.74|172.87|172.74|172.82|172.74|7
1744890690000|2025-04-17 11:51:30|172.82||172.87||172.87||172.82||6
1744890700000|2025-04-17 11:51:40|172.82||172.82||172.82||172.82||0
1744890710000|2025-04-17 11:51:50|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|3
1744890720000|2025-04-17 11:52:00||172.64||172.69||172.69||172.64|6
1744890730000|2025-04-17 11:52:10|172.72|172.64|172.77|172.64|172.77|172.69|172.72|172.64|1
1744890740000|2025-04-17 11:52:20|172.72||172.72||172.72||172.72||1
1744890750000|2025-04-17 11:52:30|||||||||2
1744890760000|2025-04-17 11:52:40|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.64|21
1744890770000|2025-04-17 11:52:50||172.64||172.69||172.69||172.64|1
1744890780000|2025-04-17 11:53:00||172.64||172.64||172.69||172.64|2
1744890790000|2025-04-17 11:53:10|172.72|172.69|172.72|172.64|172.72|172.69|172.72|172.64|1
1744890800000|2025-04-17 11:53:20|||||||||1
1744890810000|2025-04-17 11:53:30|||||||||1
1744890820000|2025-04-17 11:53:40|172.67|172.59|172.67|172.59|172.72|172.59|172.67|172.59|9
1744890830000|2025-04-17 11:53:50|172.62|172.54|172.67|172.59|172.67|172.59|172.62|172.54|15
1744890840000|2025-04-17 11:54:00|||||||||2
1744890850000|2025-04-17 11:54:10|||||||||1
1744890860000|2025-04-17 11:54:20|||||||||1
1744890870000|2025-04-17 11:54:30|||||||||9
1744890880000|2025-04-17 11:54:40|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|12
1744890890000|2025-04-17 11:54:50||172.59||172.59||172.59||172.59|13
1744890900000|2025-04-17 11:55:00||172.64||172.64||172.64||172.64|2
1744890910000|2025-04-17 11:55:10|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|18
1744890930000|2025-04-17 11:55:30|172.72|172.64|172.77|172.64|172.77|172.64|172.72|172.64|9
1744890940000|2025-04-17 11:55:40||172.69||172.69||172.69||172.69|0
1744890960000|2025-04-17 11:56:00|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|26
1744890970000|2025-04-17 11:56:10|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.64|7
1744890980000|2025-04-17 11:56:20||172.64||172.64||172.64||172.64|0
1744890990000|2025-04-17 11:56:30||172.69||172.69||172.69||172.69|3
1744891000000|2025-04-17 11:56:40|||||||||6
1744891010000|2025-04-17 11:56:50|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|6
1744891020000|2025-04-17 11:57:00|||||||||9
1744891040000|2025-04-17 11:57:20|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|6
1744891050000|2025-04-17 11:57:30|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|23
1744891080000|2025-04-17 11:58:00|||||||||2
1744891100000|2025-04-17 11:58:20||172.79||172.84||172.84||172.79|13
1744891110000|2025-04-17 11:58:30|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|0
1744891120000|2025-04-17 11:58:40|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|2
1744891130000|2025-04-17 11:58:50|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|22
1744891140000|2025-04-17 11:59:00|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|4
1744891150000|2025-04-17 11:59:10|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|31
1744891170000|2025-04-17 11:59:30|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|241
1744891180000|2025-04-17 11:59:40|172.92|172.84|172.92|172.84|172.92|172.89|172.92|172.84|66
1744891190000|2025-04-17 11:59:50|172.97||172.97||172.97||172.97||3
1744891200000|2025-04-17 12:00:00|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.84|2
1744891220000|2025-04-17 12:00:20|173.02|172.94|173.02|172.89|173.07|172.99|172.97|172.89|91
1744891230000|2025-04-17 12:00:30||172.94||172.94||172.94||172.94|0
1744891240000|2025-04-17 12:00:40|172.97|172.89|172.97|172.89|173.02|172.89|172.97|172.89|1
1744891260000|2025-04-17 12:01:00|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.89|3
1744891270000|2025-04-17 12:01:10|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|36
1744891280000|2025-04-17 12:01:20||172.99||172.99||172.99||172.99|16
1744891290000|2025-04-17 12:01:30|173.07|172.94|173.07|172.99|173.07|172.99|173.07|172.94|0
1744891300000|2025-04-17 12:01:40||172.94||172.99||172.99||172.94|0
1744891310000|2025-04-17 12:01:50|173.12|173.04|173.12|173.04|173.12|173.04|173.07|173.04|6
1744891320000|2025-04-17 12:02:00|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|56
1744891340000|2025-04-17 12:02:20|173.02|172.94|173.07|172.94|173.07|172.99|173.02|172.94|26
1744891350000|2025-04-17 12:02:30||172.99||172.99||172.99||172.99|0
1744891360000|2025-04-17 12:02:40|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|1
1744891380000|2025-04-17 12:03:00|173.17|173.09|173.77|173.64|173.77|173.64|173.17|173.09|667
1744891390000|2025-04-17 12:03:10|173.82|173.69|173.82|173.74|173.87|173.79|173.67|173.59|238
1744891400000|2025-04-17 12:03:20|173.77|173.69|173.52|173.44|173.77|173.69|173.52|173.44|133
1744891410000|2025-04-17 12:03:30|173.57|173.39|173.47|173.39|173.57|173.39|173.37|173.29|72
1744891420000|2025-04-17 12:03:40|173.52|173.34|173.42|173.34|173.52|173.39|173.42|173.29|186
1744891430000|2025-04-17 12:03:50|173.37|173.24|173.42|173.34|173.42|173.34|173.32|173.24|75
1744891440000|2025-04-17 12:04:00|173.37|173.29|173.42|173.34|173.47|173.39|173.37|173.29|39
1744891450000|2025-04-17 12:04:10|173.37|173.29|173.32|173.24|173.47|173.34|173.32|173.24|61
1744891460000|2025-04-17 12:04:20|173.37|173.19|173.32|173.24|173.37|173.24|173.32|173.19|14
1744891470000|2025-04-17 12:04:30|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.19|15
1744891480000|2025-04-17 12:04:40|173.22|173.14|173.32|173.19|173.37|173.24|173.22|173.14|38
1744891490000|2025-04-17 12:04:50|173.27|173.14|173.17|173.09|173.27|173.14|173.17|173.04|15
1744891500000|2025-04-17 12:05:00|173.22|173.04|173.27|173.19|173.27|173.19|173.17|173.04|25
1744891510000|2025-04-17 12:05:10|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.09|6
1744891520000|2025-04-17 12:05:20|173.17|173.09|173.17|173.09|173.22|173.14|173.17|173.09|46
1744891530000|2025-04-17 12:05:30|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.09|4
1744891540000|2025-04-17 12:05:40|173.22|173.04|173.17|173.09|173.22|173.09|173.17|173.04|0
1744891550000|2025-04-17 12:05:50|173.22|173.04|173.17|173.09|173.22|173.09|173.17|173.04|0
1744891560000|2025-04-17 12:06:00|173.22|173.04|173.17|173.09|173.22|173.09|173.17|173.04|6
1744891580000|2025-04-17 12:06:20|173.12|172.99|173.12|173.04|173.12|173.04|173.12|172.99|2
1744891590000|2025-04-17 12:06:30|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|1
1744891600000|2025-04-17 12:06:40|173.07|172.99|173.12|172.99|173.12|173.04|173.07|172.99|14
1744891610000|2025-04-17 12:06:50|173.07|173.04|173.12|173.04|173.12|173.04|173.07|172.99|6
1744891620000|2025-04-17 12:07:00|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|15
1744891630000|2025-04-17 12:07:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|10
1744891640000|2025-04-17 12:07:20|173.02|172.94|172.92|172.84|173.02|172.94|172.92|172.84|45
1744891650000|2025-04-17 12:07:30|172.97|172.79|172.92|172.84|172.97|172.84|172.92|172.79|10
1744891660000|2025-04-17 12:07:40|172.97|172.79|172.97|172.89|172.97|172.89|172.97|172.79|2
1744891670000|2025-04-17 12:07:50|173.02|172.94|173.02|172.94|173.02|172.94|172.97|172.94|8
1744891680000|2025-04-17 12:08:00|172.97|172.89|172.97|172.89|173.02|172.94|172.97|172.89|2
1744891690000|2025-04-17 12:08:10|173.02||172.97||173.02||172.97||0
1744891700000|2025-04-17 12:08:20|173.02|172.84|172.97|172.89|173.02|172.89|172.97|172.84|0
1744891710000|2025-04-17 12:08:30|173.02|172.84|172.97|172.89|173.02|172.89|172.97|172.84|10
1744891730000|2025-04-17 12:08:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|4
1744891740000|2025-04-17 12:09:00|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|12
1744891750000|2025-04-17 12:09:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|3
1744891760000|2025-04-17 12:09:20|||||||||1
1744891770000|2025-04-17 12:09:30|173.02|172.94|172.97|172.89|173.02|172.94|172.97|172.89|14
1744891790000|2025-04-17 12:09:50|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|1
1744891800000|2025-04-17 12:10:00|||||||||3
1744891810000|2025-04-17 12:10:10|||||||||65
1744891820000|2025-04-17 12:10:20||172.79||172.84||172.84||172.79|10
1744891830000|2025-04-17 12:10:30|||||||||1
1744891840000|2025-04-17 12:10:40|||||||||1
1744891850000|2025-04-17 12:10:50|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|89
1744891860000|2025-04-17 12:11:00||172.74||172.74||172.74||172.74|2
1744891870000|2025-04-17 12:11:10|172.82|172.69|172.82|172.74|172.82|172.74|172.82|172.69|1
1744891880000|2025-04-17 12:11:20|||||||||2
1744891890000|2025-04-17 12:11:30|||||||||1
1744891900000|2025-04-17 12:11:40|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.74|18
1744891910000|2025-04-17 12:11:50|172.92|172.84|172.92|172.79|172.92|172.84|172.92|172.79|16
1744891920000|2025-04-17 12:12:00|172.87|172.84|172.92|172.79|172.92|172.84|172.87|172.79|24
1744891940000|2025-04-17 12:12:20|172.87||172.92||172.92||172.87||34
1744891970000|2025-04-17 12:12:50|||||||||1
1744891980000|2025-04-17 12:13:00|172.97|172.84|172.97|172.84|172.97|172.84|172.92|172.84|48
1744891990000|2025-04-17 12:13:10|172.92||172.97||172.97||172.92||2
1744892000000|2025-04-17 12:13:20|173.02|172.89|172.97|172.89|173.02|172.89|172.97|172.84|27
1744892010000|2025-04-17 12:13:30|173.02|172.94|173.02|172.89|173.02|172.94|173.02|172.89|177
1744892020000|2025-04-17 12:13:40||172.94||172.94||172.94||172.94|0
1744892030000|2025-04-17 12:13:50|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|6
1744892040000|2025-04-17 12:14:00|173.02|172.84|172.97|172.84|173.02|172.84|172.97|172.84|15
1744892060000|2025-04-17 12:14:20|172.92|172.79|172.92|172.84|172.92|172.84|172.92|172.79|0
1744892070000|2025-04-17 12:14:30|172.97|172.69|172.87|172.74|172.97|172.74|172.82|172.69|37
1744892080000|2025-04-17 12:14:40|||||||||71
1744892090000|2025-04-17 12:14:50|172.92||172.97||172.97||172.92||20
1744892100000|2025-04-17 12:15:00|173.02|172.79|173.02|172.84|173.02|172.84|172.97|172.79|3
1744892120000|2025-04-17 12:15:20|172.97|172.89|173.07|172.94|173.07|172.94|172.97|172.84|35
1744892140000|2025-04-17 12:15:40|173.02|172.89|172.92|172.79|173.02|172.89|172.92|172.79|19
1744892150000|2025-04-17 12:15:50|172.97|172.84|172.87|172.74|172.97|172.84|172.87|172.74|25
1744892160000|2025-04-17 12:16:00|172.92|172.79|172.92|172.79|172.92|172.84|172.92|172.79|6
1744892170000|2025-04-17 12:16:10|172.87|172.74|172.87|172.79|172.87|172.79|172.87|172.74|3
1744892190000|2025-04-17 12:16:30|172.82|172.74|172.87|172.74|172.87|172.74|172.82|172.74|15
1744892210000|2025-04-17 12:16:50|||||||||1
1744892220000|2025-04-17 12:17:00|||||||||5
1744892230000|2025-04-17 12:17:10|172.82|172.69|172.82|172.74|172.82|172.74|172.82|172.69|22
1744892240000|2025-04-17 12:17:20|172.77|172.69|172.87|172.74|172.87|172.74|172.77|172.69|83
1744892250000|2025-04-17 12:17:30|172.77|172.64|172.77|172.64|172.77|172.64|172.77|172.64|33
1744892260000|2025-04-17 12:17:40|172.72|172.59|172.72|172.64|172.72|172.64|172.67|172.59|1
1744892280000|2025-04-17 12:18:00|172.77|172.69|172.87|172.74|172.87|172.74|172.77|172.69|257
1744892310000|2025-04-17 12:18:30||172.79||172.74||172.79||172.74|13
1744892320000|2025-04-17 12:18:40|172.92|172.79|172.92|172.79|172.92|172.79|172.92|172.79|50
1744892330000|2025-04-17 12:18:50|172.97|172.84|172.97|172.84|172.97|172.89|172.92|172.84|6
1744892340000|2025-04-17 12:19:00|173.02|172.89|172.97|172.84|173.02|172.89|172.97|172.84|37
1744892350000|2025-04-17 12:19:10|172.92|172.89|173.02|172.89|173.02|172.89|172.92|172.89|50
1744892360000|2025-04-17 12:19:20||172.94||172.89||172.94||172.89|0
1744892370000|2025-04-17 12:19:30||172.94||172.89||172.94||172.89|50
1744892400000|2025-04-17 12:20:00||172.94||172.94||172.94||172.94|0
1744892410000|2025-04-17 12:20:10|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|10
1744892420000|2025-04-17 12:20:20||172.79||172.79||172.79||172.79|34
1744892430000|2025-04-17 12:20:30|172.87|172.74|172.82|172.74|172.87|172.74|172.82|172.74|2
1744892450000|2025-04-17 12:20:50|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|37
1744892460000|2025-04-17 12:21:00|172.97||172.97||172.97||172.92||27
1744892470000|2025-04-17 12:21:10|172.92||172.97||172.97||172.92||0
1744892490000|2025-04-17 12:21:30|172.92||172.92||172.92||172.92||0
1744892500000|2025-04-17 12:21:40|172.97||172.97||172.97||172.97||1
1744892510000|2025-04-17 12:21:50||172.89||172.89||172.89||172.89|0
1744892520000|2025-04-17 12:22:00|173.02|172.84|172.97|172.84|173.02|172.89|172.97|172.84|18
1744892530000|2025-04-17 12:22:10|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|0
1744892540000|2025-04-17 12:22:20|172.97||172.97||172.97||172.97||0
1744892550000|2025-04-17 12:22:30|173.02||173.02||173.02||173.02||0
1744892570000|2025-04-17 12:22:50|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|3
1744892580000|2025-04-17 12:23:00|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|6
1744892600000|2025-04-17 12:23:20|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|1
1744892610000|2025-04-17 12:23:30|173.02|172.89|173.02|172.94|173.02|172.94|173.02|172.89|12
1744892630000|2025-04-17 12:23:50|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|7
1744892640000|2025-04-17 12:24:00||172.94||172.94||172.94||172.94|7
1744892650000|2025-04-17 12:24:10||172.99||172.94||172.99||172.94|0
1744892660000|2025-04-17 12:24:20|173.02|172.89|173.02|172.94|173.02|172.94|173.02|172.89|41
1744892670000|2025-04-17 12:24:30|173.07|172.89|173.02|172.89|173.07|172.89|173.02|172.89|4
1744892680000|2025-04-17 12:24:40|173.07|172.94|173.07|172.94|173.07|172.94|173.07|172.94|0
1744892690000|2025-04-17 12:24:50|173.02||173.07||173.07||173.02||2
1744892700000|2025-04-17 12:25:00|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|169
1744892710000|2025-04-17 12:25:10|||||||||447
1744892720000|2025-04-17 12:25:20|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|12
1744892740000|2025-04-17 12:25:40|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|9
1744892750000|2025-04-17 12:25:50|172.97||172.92||172.97||172.92||1
1744892760000|2025-04-17 12:26:00|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|17
1744892770000|2025-04-17 12:26:10|||||||||15
1744892790000|2025-04-17 12:26:30|||||||||1
1744892800000|2025-04-17 12:26:40|172.87|172.79|172.87|172.79|172.92|172.79|172.87|172.79|52
1744892810000|2025-04-17 12:26:50|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|11
1744892820000|2025-04-17 12:27:00|||||||||2
1744892830000|2025-04-17 12:27:10|172.87|172.79|172.92|172.79|172.92|172.79|172.87|172.79|7
1744892840000|2025-04-17 12:27:20|172.87||172.92||172.92||172.87||1
1744892850000|2025-04-17 12:27:30|172.87|172.84|172.87|172.79|172.87|172.84|172.87|172.79|3
1744892860000|2025-04-17 12:27:40||172.74||172.74||172.74||172.74|3
1744892870000|2025-04-17 12:27:50||172.79||172.79||172.79||172.79|1
1744892880000|2025-04-17 12:28:00|172.92|172.84|172.92|172.79|172.92|172.84|172.87|172.79|15
1744892900000|2025-04-17 12:28:20|172.87||172.92||172.92||172.87||16
1744892910000|2025-04-17 12:28:30|172.87||172.87||172.87||172.87||1
1744892920000|2025-04-17 12:28:40|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|19
1744892930000|2025-04-17 12:28:50||172.69||172.69||172.69||172.69|10
1744892940000|2025-04-17 12:29:00|172.77||172.82||172.82||172.77||14
1744892950000|2025-04-17 12:29:10|172.77||172.82||172.82||172.77||3
1744892960000|2025-04-17 12:29:20|||||||||1
1744892970000|2025-04-17 12:29:30|||||||||6
1744892980000|2025-04-17 12:29:40|172.87|172.74|172.87|172.74|172.87|172.74|172.87|172.74|32
1744892990000|2025-04-17 12:29:50|172.82|172.69|172.87|172.69|172.87|172.69|172.82|172.69|108
1744893000000|2025-04-17 12:30:00|172.92|172.74|172.92|172.79|172.92|172.79|172.87|172.74|21
1744893010000|2025-04-17 12:30:10|172.97|172.84|172.97|172.84|172.97|172.89|172.97|172.79|7
1744893020000|2025-04-17 12:30:20||172.89||172.89||172.89||172.84|33
1744893030000|2025-04-17 12:30:30|172.92|172.84|172.87|172.79|172.97|172.84|172.87|172.79|55
1744893040000|2025-04-17 12:30:40|172.92|172.74|172.92|172.79|172.92|172.79|172.92|172.74|0
1744893050000|2025-04-17 12:30:50|172.87|172.74|172.87|172.74|172.87|172.74|172.87|172.74|0
1744893060000|2025-04-17 12:31:00|172.82|172.79|172.87|172.74|172.87|172.79|172.82|172.74|15
1744893070000|2025-04-17 12:31:10|172.82|172.79|172.82|172.74|172.87|172.79|172.82|172.74|0
1744893080000|2025-04-17 12:31:20||172.69||172.74||172.74||172.69|0
1744893090000|2025-04-17 12:31:30||172.69||172.69||172.69||172.69|5
1744893100000|2025-04-17 12:31:40||172.74||172.69||172.74||172.69|38
1744893110000|2025-04-17 12:31:50||172.74||172.69||172.74||172.69|13
1744893120000|2025-04-17 12:32:00|172.77||172.82||172.82||172.77||10
1744893140000|2025-04-17 12:32:20||172.74||172.69||172.74||172.69|2
1744893160000|2025-04-17 12:32:40||172.74||172.74||172.74||172.69|0
1744893170000|2025-04-17 12:32:50|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|31
1744893180000|2025-04-17 12:33:00|172.77|172.69|172.82|172.69|172.82|172.74|172.77|172.69|59
1744893190000|2025-04-17 12:33:10||172.74||172.69||172.74||172.69|0
1744893200000|2025-04-17 12:33:20||172.74||172.74||172.74||172.69|0
1744893210000|2025-04-17 12:33:30||172.69||172.74||172.74||172.69|0
1744893220000|2025-04-17 12:33:40|172.92|172.79|172.97|172.89|172.97|172.89|172.92|172.79|351
1744893230000|2025-04-17 12:33:50|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|35
1744893240000|2025-04-17 12:34:00|172.87|172.79|172.87|172.79|172.87|172.84|172.87|172.79|39
1744893250000|2025-04-17 12:34:10|172.92|172.84|172.92|172.84|172.92|172.84|172.87|172.74|291
1744893260000|2025-04-17 12:34:20|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|14
1744893280000|2025-04-17 12:34:40|172.97||172.92||172.97||172.92||19
1744893290000|2025-04-17 12:34:50|172.97||172.97||172.97||172.92||2
1744893300000|2025-04-17 12:35:00|172.92|172.89|172.97|172.84|172.97|172.89|172.92|172.84|6
1744893310000|2025-04-17 12:35:10|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.79|0
1744893320000|2025-04-17 12:35:20||172.84||172.89||172.89||172.84|8
1744893330000|2025-04-17 12:35:30|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|0
1744893350000|2025-04-17 12:35:50|172.97|172.89|172.97|172.89|172.97|172.89|172.92|172.84|19
1744893360000|2025-04-17 12:36:00||172.84||172.89||172.89||172.84|45
1744893370000|2025-04-17 12:36:10|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|14
1744893380000|2025-04-17 12:36:20|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|1
1744893390000|2025-04-17 12:36:30|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|72
1744893400000|2025-04-17 12:36:40|172.92|172.84|172.92|172.84|172.92|172.84|172.92|172.84|13
1744893410000|2025-04-17 12:36:50||172.79||172.84||172.84||172.79|0
1744893420000|2025-04-17 12:37:00|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|9
1744893430000|2025-04-17 12:37:10|172.92|172.84|172.92|172.84|172.92|172.89|172.92|172.84|15
1744893440000|2025-04-17 12:37:20|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|8
1744893450000|2025-04-17 12:37:30|172.92|172.84|172.92|172.84|172.92|172.89|172.92|172.84|0
1744893460000|2025-04-17 12:37:40|172.97|172.89|172.97|172.89|172.97|172.89|172.92|172.84|4
1744893480000|2025-04-17 12:38:00|||||||||3
1744893490000|2025-04-17 12:38:10||172.84||172.84||172.89||172.84|1
1744893500000|2025-04-17 12:38:20||172.89||172.84||172.89||172.84|0
1744893510000|2025-04-17 12:38:30|172.92|172.89|172.92|172.84|172.92|172.89|172.92|172.84|0
1744893530000|2025-04-17 12:38:50|172.87|172.79|172.87|172.79|172.92|172.84|172.87|172.79|2
1744893540000|2025-04-17 12:39:00|172.92|172.74|172.92|172.79|172.92|172.84|172.92|172.74|7
1744893550000|2025-04-17 12:39:10||172.84||172.79||172.84||172.79|0
1744893560000|2025-04-17 12:39:20||172.84||172.84||172.84||172.84|0
1744893580000|2025-04-17 12:39:40|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|7
1744893590000|2025-04-17 12:39:50||172.79||172.79||172.79||172.79|0
1744893600000|2025-04-17 12:40:00||172.84||172.84||172.84||172.79|3
1744893610000|2025-04-17 12:40:10|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|1
1744893620000|2025-04-17 12:40:20|||||||||3
1744893660000|2025-04-17 12:41:00|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|0
1744893670000|2025-04-17 12:41:10|172.87|172.79|172.87|172.74|172.87|172.79|172.87|172.74|13
1744893680000|2025-04-17 12:41:20|172.82|172.79|172.87|172.74|172.87|172.79|172.82|172.74|5006
1744893690000|2025-04-17 12:41:30|172.82|172.69|172.82|172.69|172.82|172.69|172.77|172.69|37
1744893700000|2025-04-17 12:41:40||172.74||172.74||172.74||172.74|0
1744893720000|2025-04-17 12:42:00||172.69||172.69||172.74||172.69|8
1744893730000|2025-04-17 12:42:10||172.74||172.74||172.74||172.69|3
1744893740000|2025-04-17 12:42:20||172.69||172.69||172.69||172.69|0
1744893750000|2025-04-17 12:42:30|172.87|172.74|172.87|172.74|172.87|172.79|172.87|172.74|3
1744893760000|2025-04-17 12:42:40|172.82||172.82||172.82||172.82||0
1744893770000|2025-04-17 12:42:50|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|14
1744893780000|2025-04-17 12:43:00|||||||||2
1744893800000|2025-04-17 12:43:20|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|16
1744893810000|2025-04-17 12:43:30||172.69||172.74||172.74||172.69|0
1744893820000|2025-04-17 12:43:40||172.69||172.69||172.74||172.69|0
1744893830000|2025-04-17 12:43:50||172.74||172.74||172.74||172.69|0
1744893840000|2025-04-17 12:44:00|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|2
1744893850000|2025-04-17 12:44:10||172.74||172.79||172.79||172.74|0
1744893860000|2025-04-17 12:44:20|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|22
1744893870000|2025-04-17 12:44:30|172.82|172.74|172.82|172.69|172.82|172.74|172.77|172.69|4
1744893880000|2025-04-17 12:44:40|172.77||172.77||172.82||172.77||2006
1744893900000|2025-04-17 12:45:00|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|2
1744893910000|2025-04-17 12:45:10|172.77|172.69|172.77|172.64|172.77|172.74|172.77|172.64|4
1744893920000|2025-04-17 12:45:20||172.69||172.64||172.69||172.64|0
1744893930000|2025-04-17 12:45:30||172.69||172.69||172.69||172.64|0
1744893960000|2025-04-17 12:46:00|172.82||172.82||172.82||172.82||16
1744893970000|2025-04-17 12:46:10||172.74||172.74||172.74||172.74|3
1744893980000|2025-04-17 12:46:20||172.69||172.69||172.69||172.69|5
1744893990000|2025-04-17 12:46:30||172.74||172.69||172.74||172.69|5
1744894000000|2025-04-17 12:46:40|172.77|172.64|172.72|172.64|172.77|172.69|172.72|172.64|0
1744894010000|2025-04-17 12:46:50|172.67|172.59|172.72|172.59|172.72|172.59|172.67|172.59|5
1744894020000|2025-04-17 12:47:00|172.67|172.54|172.62|172.54|172.67|172.54|172.62|172.54|12
1744894030000|2025-04-17 12:47:10|172.67|172.59|172.72|172.59|172.72|172.59|172.67|172.59|4
1744894040000|2025-04-17 12:47:20|172.67||172.67||172.72||172.67||1
1744894080000|2025-04-17 12:48:00|172.72|172.64|172.72|172.64|172.72|172.64|172.72|172.64|7
1744894100000|2025-04-17 12:48:20|172.77|172.69|172.77|172.69|172.82|172.69|172.77|172.69|26
1744894110000|2025-04-17 12:48:30|172.82|172.74|172.87|172.74|172.87|172.79|172.82|172.74|14
1744894120000|2025-04-17 12:48:40|172.82|172.79|172.87|172.74|172.87|172.79|172.82|172.74|10
1744894130000|2025-04-17 12:48:50||172.79||172.79||172.79||172.79|0
1744894140000|2025-04-17 12:49:00||172.74||172.79||172.79||172.74|5
1744894150000|2025-04-17 12:49:10|172.92|172.74|172.92|172.84|172.92|172.84|172.92|172.74|1
1744894160000|2025-04-17 12:49:20||172.79||172.84||172.84||172.79|10
1744894170000|2025-04-17 12:49:30|172.87|172.79|172.92|172.79|172.92|172.84|172.87|172.79|10
1744894180000|2025-04-17 12:49:40|172.87|172.84|172.92|172.79|172.92|172.84|172.87|172.79|0
1744894190000|2025-04-17 12:49:50||172.84||172.84||172.84||172.79|0
1744894200000|2025-04-17 12:50:00|172.97|172.89|172.97|172.84|172.97|172.89|172.92|172.84|12
1744894210000|2025-04-17 12:50:10||172.89||172.84||172.89||172.84|1
1744894220000|2025-04-17 12:50:20||172.89||172.89||172.89||172.84|0
1744894230000|2025-04-17 12:50:30|||||||||28
1744894240000|2025-04-17 12:50:40|172.92|172.84|172.92|172.84|172.92|172.89|172.92|172.84|6
1744894250000|2025-04-17 12:50:50|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|0
1744894260000|2025-04-17 12:51:00|172.82|172.74|172.82|172.74|172.82|172.79|172.82|172.74|2
1744894270000|2025-04-17 12:51:10||172.69||172.74||172.74||172.69|0
1744894280000|2025-04-17 12:51:20|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|9
1744894290000|2025-04-17 12:51:30|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|3
1744894300000|2025-04-17 12:51:40|172.87||172.87||172.87||172.87||0
1744894310000|2025-04-17 12:51:50|172.82|172.79|172.92|172.79|172.92|172.84|172.82|172.79|16
1744894320000|2025-04-17 12:52:00||172.84||172.84||172.84||172.79|2
1744894330000|2025-04-17 12:52:10|172.97|172.89|172.97|172.89|172.97|172.89|172.92|172.89|17
1744894340000|2025-04-17 12:52:20|||||||||3
1744894350000|2025-04-17 12:52:30|172.92|172.84|172.97|172.84|172.97|172.84|172.92|172.84|1
1744894360000|2025-04-17 12:52:40|172.92||172.97||172.97||172.92||0
1744894370000|2025-04-17 12:52:50|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.89|0
1744894380000|2025-04-17 12:53:00|||||||||6
1744894390000|2025-04-17 12:53:10|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.79|207
1744894410000|2025-04-17 12:53:30|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|242
1744894420000|2025-04-17 12:53:40|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|294
1744894440000|2025-04-17 12:54:00|||||||||2
1744894450000|2025-04-17 12:54:10|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.89|15
1744894460000|2025-04-17 12:54:20|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|73
1744894470000|2025-04-17 12:54:30|||||||||2
1744894480000|2025-04-17 12:54:40|173.07||173.02||173.07||173.02||24
1744894490000|2025-04-17 12:54:50|||||||||5
1744894500000|2025-04-17 12:55:00|||||||||59
1744894510000|2025-04-17 12:55:10|||||||||3
1744894520000|2025-04-17 12:55:20|||||||||69
1744894530000|2025-04-17 12:55:30|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|108
1744894540000|2025-04-17 12:55:40|172.92|172.84|172.92|172.79|172.97|172.84|172.92|172.79|12
1744894550000|2025-04-17 12:55:50|172.87||172.87||172.92||172.87||0
1744894560000|2025-04-17 12:56:00|172.82|172.74|172.87|172.79|172.92|172.79|172.82|172.74|23
1744894570000|2025-04-17 12:56:10|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|11
1744894580000|2025-04-17 12:56:20|172.82|172.69|172.82|172.74|172.82|172.74|172.82|172.69|203
1744894590000|2025-04-17 12:56:30|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|1
1744894610000|2025-04-17 12:56:50|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.74|9
1744894620000|2025-04-17 12:57:00|||||||||2
1744894630000|2025-04-17 12:57:10|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|2
1744894640000|2025-04-17 12:57:20|172.77|172.69|172.77|172.69|172.82|172.69|172.77|172.69|0
1744894650000|2025-04-17 12:57:30|172.82||172.77||172.82||172.77||39
1744894660000|2025-04-17 12:57:40|172.72|172.64|172.72|172.64|172.72|172.69|172.72|172.64|0
1744894680000|2025-04-17 12:58:00|172.67|172.59|172.72|172.59|172.72|172.59|172.67|172.59|3
1744894690000|2025-04-17 12:58:10|172.67|172.54|172.57|172.49|172.67|172.54|172.57|172.49|603
1744894700000|2025-04-17 12:58:20|||||||||104
1744894710000|2025-04-17 12:58:30||172.44||172.49||172.49||172.44|46
1744894720000|2025-04-17 12:58:40|||||||||100
1744894730000|2025-04-17 12:58:50|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|22
1744894740000|2025-04-17 12:59:00|172.47|172.39|172.57|172.44|172.57|172.49|172.47|172.39|293
1744894750000|2025-04-17 12:59:10|172.52|172.49|172.57|172.49|172.57|172.49|172.52|172.44|37
1744894770000|2025-04-17 12:59:30|172.52|172.44|172.57|172.49|172.57|172.49|172.52|172.44|55
1744894780000|2025-04-17 12:59:40||172.44||172.44||172.44||172.44|24
1744894790000|2025-04-17 12:59:50|172.52|172.49|172.52|172.44|172.52|172.49|172.52|172.44|11
1744894800000|2025-04-17 13:00:00|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|34
1744894810000|2025-04-17 13:00:10|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|18
1744894820000|2025-04-17 13:00:20|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|44
1744894830000|2025-04-17 13:00:30||172.39||172.44||172.44||172.39|1
1744894850000|2025-04-17 13:00:50|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|32
1744894860000|2025-04-17 13:01:00|172.52|172.39|172.52|172.39|172.52|172.39|172.52|172.39|243
1744894870000|2025-04-17 13:01:10|172.57|172.44|172.57|172.44|172.57|172.49|172.57|172.39|12
1744894880000|2025-04-17 13:01:20||172.49||172.44||172.49||172.44|0
1744894890000|2025-04-17 13:01:30|172.52|172.39|172.52|172.44|172.52|172.44|172.47|172.39|2
1744894900000|2025-04-17 13:01:40|172.57||172.57||172.57||172.57||0
1744894910000|2025-04-17 13:01:50|172.52||172.52||172.52||172.52||119
1744894920000|2025-04-17 13:02:00|||||||||2
1744894930000|2025-04-17 13:02:10|||||||||50
1744894940000|2025-04-17 13:02:20|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|19
1744894950000|2025-04-17 13:02:30|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|7
1744894970000|2025-04-17 13:02:50||172.44||172.44||172.44||172.44|116
1744894980000|2025-04-17 13:03:00|172.52|172.39|172.52|172.44|172.52|172.44|172.52|172.39|19
1744894990000|2025-04-17 13:03:10|||||||||1
1744895000000|2025-04-17 13:03:20|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.34|77
1744895010000|2025-04-17 13:03:30|172.52|172.44|172.47|172.39|172.52|172.44|172.47|172.39|4
1744895020000|2025-04-17 13:03:40||172.34||172.34||172.39||172.34|0
1744895030000|2025-04-17 13:03:50||172.39||172.39||172.39||172.34|0
1744895040000|2025-04-17 13:04:00|172.52||172.47||172.52||172.47||2
1744895050000|2025-04-17 13:04:10|172.52||172.52||172.52||172.52||2
1744895060000|2025-04-17 13:04:20|172.47||172.47||172.47||172.47||0
1744895070000|2025-04-17 13:04:30|172.42|172.34|172.47|172.34|172.47|172.39|172.42|172.34|5
1744895080000|2025-04-17 13:04:40|172.42|172.39|172.47|172.39|172.47|172.39|172.42|172.39|1
1744895090000|2025-04-17 13:04:50|172.42|172.34|172.52|172.39|172.52|172.44|172.37|172.29|112
1744895100000|2025-04-17 13:05:00|172.47||172.47||172.52||172.47||2
1744895110000|2025-04-17 13:05:10|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|3
1744895130000|2025-04-17 13:05:30|172.47||172.42||172.47||172.42||2
1744895140000|2025-04-17 13:05:40|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|0
1744895150000|2025-04-17 13:05:50|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.29|12
1744895160000|2025-04-17 13:06:00|||||||||5
1744895170000|2025-04-17 13:06:10|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|11
1744895180000|2025-04-17 13:06:20|172.47|172.39|172.52|172.39|172.52|172.44|172.47|172.39|7
1744895190000|2025-04-17 13:06:30|172.47|172.44|172.52|172.39|172.52|172.44|172.47|172.39|0
1744895200000|2025-04-17 13:06:40||172.44||172.39||172.44||172.39|5
1744895210000|2025-04-17 13:06:50|172.47||172.47||172.47||172.47||0
1744895220000|2025-04-17 13:07:00|172.52|172.44|172.42|172.34|172.52|172.44|172.42|172.34|4
1744895230000|2025-04-17 13:07:10|172.47||172.42||172.47||172.42||0
1744895240000|2025-04-17 13:07:20|172.47||172.47||172.47||172.47||57
1744895250000|2025-04-17 13:07:30||172.39||172.39||172.39||172.34|0
1744895270000|2025-04-17 13:07:50|||||||||50
1744895280000|2025-04-17 13:08:00|||||||||112
1744895290000|2025-04-17 13:08:10|172.32|172.24|172.32|172.24|172.32|172.24|172.27|172.19|457
1744895300000|2025-04-17 13:08:20|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|50
1744895310000|2025-04-17 13:08:30|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.24|0
1744895320000|2025-04-17 13:08:40|172.27|172.19|172.27|172.14|172.32|172.19|172.27|172.14|129
1744895330000|2025-04-17 13:08:50|172.22|172.19|172.22|172.14|172.22|172.19|172.22|172.14|64
1744895340000|2025-04-17 13:09:00|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.09|66
1744895360000|2025-04-17 13:09:20|172.17|172.09|172.12|172.04|172.17|172.09|172.12|172.04|299
1744895370000|2025-04-17 13:09:30|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.04|39
1744895380000|2025-04-17 13:09:40||172.09||172.14||172.14||172.09|0
1744895390000|2025-04-17 13:09:50|172.17|172.09|172.17|172.09|172.22|172.09|172.17|172.09|5
1744895400000|2025-04-17 13:10:00|||||||||2
1744895410000|2025-04-17 13:10:10|172.22||172.17||172.22||172.17||0
1744895420000|2025-04-17 13:10:20|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|8
1744895430000|2025-04-17 13:10:30|172.22||172.22||172.22||172.17||0
1744895440000|2025-04-17 13:10:40||172.14||172.14||172.14||172.09|0
1744895450000|2025-04-17 13:10:50|||||||||13
1744895460000|2025-04-17 13:11:00|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.19|268
1744895470000|2025-04-17 13:11:10|172.27|172.14|172.22|172.14|172.27|172.19|172.22|172.14|2
1744895480000|2025-04-17 13:11:20|172.17|172.09|172.27|172.19|172.27|172.19|172.17|172.09|74
1744895490000|2025-04-17 13:11:30|172.22|172.14|172.27|172.19|172.27|172.19|172.22|172.14|22
1744895500000|2025-04-17 13:11:40|172.22|172.14|172.27|172.19|172.27|172.19|172.22|172.14|18
1744895510000|2025-04-17 13:11:50|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|21
1744895520000|2025-04-17 13:12:00|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|21
1744895540000|2025-04-17 13:12:20|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|16
1744895550000|2025-04-17 13:12:30|172.22|172.14|172.22|172.14|172.27|172.14|172.22|172.14|17
1744895570000|2025-04-17 13:12:50|||||||||40
1744895580000|2025-04-17 13:13:00|||||||||2
1744895590000|2025-04-17 13:13:10|172.27||172.22||172.27||172.22||55
1744895600000|2025-04-17 13:13:20|172.17|172.09|172.17|172.09|172.22|172.14|172.17|172.09|59
1744895610000|2025-04-17 13:13:30|172.22|172.14|172.22|172.14|172.22|172.14|172.22|172.14|6
1744895620000|2025-04-17 13:13:40|172.27|172.19|172.32|172.24|172.32|172.24|172.22|172.19|33
1744895630000|2025-04-17 13:13:50|172.27|172.19|172.27|172.19|172.27|172.24|172.27|172.19|0
1744895640000|2025-04-17 13:14:00|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|13
1744895660000|2025-04-17 13:14:20|172.37|172.14|172.27|172.14|172.47|172.39|172.27|172.14|218
1744895670000|2025-04-17 13:14:30|172.22|172.19|172.32|172.19|172.32|172.19|172.22|172.14|11
1744895680000|2025-04-17 13:14:40|172.27|172.14|172.27|172.19|172.32|172.19|172.22|172.14|20
1744895690000|2025-04-17 13:14:50|172.22|172.14|172.27|172.14|172.27|172.19|172.22|172.14|14
1744895700000|2025-04-17 13:15:00|172.22|172.09|172.22|172.14|172.22|172.14|172.17|172.09|11
1744895710000|2025-04-17 13:15:10|172.17|172.09|172.22|172.14|172.22|172.14|172.17|172.09|2
1744895720000|2025-04-17 13:15:20|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|99
1744895730000|2025-04-17 13:15:30|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|145
1744895740000|2025-04-17 13:15:40|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.99|144
1744895750000|2025-04-17 13:15:50|||||||||25
1744895760000|2025-04-17 13:16:00|||||||||12
1744895770000|2025-04-17 13:16:10|172.12||172.07||172.12||172.07||39
1744895780000|2025-04-17 13:16:20|172.12|172.04|172.17|172.09|172.17|172.09|172.12|172.04|3
1744895790000|2025-04-17 13:16:30|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|161
1744895800000|2025-04-17 13:16:40|172.07|171.99|172.07|171.94|172.07|171.99|172.02|171.94|375
1744895810000|2025-04-17 13:16:50||171.99||171.99||171.99||171.94|0
1744895820000|2025-04-17 13:17:00|172.12|171.94|172.07|171.94|172.12|171.99|172.07|171.94|3
1744895830000|2025-04-17 13:17:10|172.02|171.99|172.12|171.99|172.12|171.99|172.02|171.99|50
1744895840000|2025-04-17 13:17:20||172.04||172.04||172.04||171.99|28
1744895850000|2025-04-17 13:17:30|172.07|171.99|172.12|171.99|172.12|171.99|172.07|171.99|6
1744895860000|2025-04-17 13:17:40|||||||||1
1744895870000|2025-04-17 13:17:50|172.17|172.04|172.17|172.09|172.17|172.09|172.17|172.04|0
1744895880000|2025-04-17 13:18:00|172.22|172.14|172.22|172.09|172.22|172.14|172.17|172.09|24
1744895890000|2025-04-17 13:18:10|172.17|172.14|172.12|172.04|172.22|172.14|172.12|172.04|951
1744895900000|2025-04-17 13:18:20|172.17|171.99|172.17|172.04|172.17|172.09|172.17|171.99|145
1744895910000|2025-04-17 13:18:30|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.84|230
1744895920000|2025-04-17 13:18:40|||||||||23
1744895930000|2025-04-17 13:18:50|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|137
1744895940000|2025-04-17 13:19:00|||||||||87
1744895950000|2025-04-17 13:19:10|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|75
1744895960000|2025-04-17 13:19:20|171.92|171.84|171.97|171.89|171.97|171.89|171.92|171.84|37
1744895970000|2025-04-17 13:19:30|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|0
1744895980000|2025-04-17 13:19:40|171.97|171.89|171.97|171.84|171.97|171.89|171.92|171.84|6
1744895990000|2025-04-17 13:19:50|171.92||171.92||171.92||171.92||1
1744896000000|2025-04-17 13:20:00|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|9
1744896010000|2025-04-17 13:20:10|||||||||1
1744896020000|2025-04-17 13:20:20|||||||||5
1744896030000|2025-04-17 13:20:30|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|20
1744896040000|2025-04-17 13:20:40|171.92|171.84|171.97|171.84|171.97|171.89|171.92|171.84|11
1744896050000|2025-04-17 13:20:50||171.89||171.89||171.89||171.84|6
1744896060000|2025-04-17 13:21:00|172.02||171.97||172.02||171.97||30
1744896070000|2025-04-17 13:21:10|171.92|171.84|171.92|171.84|171.97|171.89|171.92|171.84|18
1744896090000|2025-04-17 13:21:30|171.97||171.92||171.97||171.92||20
1744896110000|2025-04-17 13:21:50|171.87|171.79|171.92|171.84|171.97|171.89|171.87|171.79|15
1744896120000|2025-04-17 13:22:00|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|7
1744896130000|2025-04-17 13:22:10|171.97|171.79|171.92|171.84|171.97|171.84|171.92|171.79|2
1744896140000|2025-04-17 13:22:20|171.87|171.79|171.87|171.79|171.92|171.79|171.87|171.79|36
1744896150000|2025-04-17 13:22:30|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|12
1744896160000|2025-04-17 13:22:40|171.87|171.79|171.87|171.74|171.87|171.79|171.82|171.74|32
1744896170000|2025-04-17 13:22:50|171.82|171.69|171.77|171.69|171.82|171.69|171.77|171.69|292
1744896180000|2025-04-17 13:23:00|||||||||92
1744896200000|2025-04-17 13:23:20|171.82|171.74|171.72|171.64|171.82|171.74|171.72|171.64|361
1744896210000|2025-04-17 13:23:30|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|64
1744896220000|2025-04-17 13:23:40|171.67|171.59|171.62|171.49|171.67|171.59|171.57|171.49|1615
1744896230000|2025-04-17 13:23:50|171.57|171.54|171.62|171.54|171.62|171.54|171.57|171.49|341
1744896240000|2025-04-17 13:24:00|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.44|10305
1744896250000|2025-04-17 13:24:10|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|134
1744896260000|2025-04-17 13:24:20|171.52|171.44|171.42|171.34|171.52|171.44|171.42|171.34|196
1744896270000|2025-04-17 13:24:30|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|120
1744896280000|2025-04-17 13:24:40|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.39|99
1744896290000|2025-04-17 13:24:50|171.42|171.34|171.47|171.39|171.47|171.39|171.42|171.34|143
1744896300000|2025-04-17 13:25:00|171.37|171.29|171.37|171.29|171.42|171.29|171.37|171.29|777
1744896310000|2025-04-17 13:25:10|171.42|171.34|171.37|171.29|171.42|171.34|171.37|171.29|126
1744896330000|2025-04-17 13:25:30|||||||||140
1744896340000|2025-04-17 13:25:40|171.42||171.37||171.42||171.37||607
1744896350000|2025-04-17 13:25:50|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.14|630
1744896360000|2025-04-17 13:26:00|171.32|171.24|171.42|171.34|171.42|171.34|171.27|171.24|225
1744896370000|2025-04-17 13:26:10|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|156
1744896380000|2025-04-17 13:26:20|171.47|171.39|171.42|171.34|171.52|171.39|171.42|171.34|2
1744896390000|2025-04-17 13:26:30|171.47|171.39|171.37|171.29|171.47|171.39|171.37|171.29|150
1744896400000|2025-04-17 13:26:40|171.42|171.34|171.37|171.29|171.42|171.34|171.37|171.29|185
1744896410000|2025-04-17 13:26:50|171.42|171.34|171.27|171.14|171.42|171.34|171.22|171.14|619
1744896420000|2025-04-17 13:27:00|171.22|171.19|171.22|171.14|171.27|171.19|171.22|171.14|188
1744896430000|2025-04-17 13:27:10|171.27|171.19|171.17|171.09|171.27|171.19|171.17|171.09|894
1744896440000|2025-04-17 13:27:20|171.22|171.14|171.27|171.14|171.27|171.19|171.17|171.09|436
1744896450000|2025-04-17 13:27:30|171.22|171.09|171.12|171.04|171.22|171.09|171.07|170.99|289
1744896460000|2025-04-17 13:27:40|171.17|171.09|171.22|171.14|171.22|171.14|171.17|171.04|228
1744896470000|2025-04-17 13:27:50|171.17|171.09|171.22|171.09|171.22|171.14|171.17|171.09|79
1744896480000|2025-04-17 13:28:00|171.27|171.14|171.27|171.19|171.32|171.24|171.22|171.14|89
1744896490000|2025-04-17 13:28:10|171.22|171.14|171.12|171.04|171.27|171.14|171.12|171.04|41
1744896500000|2025-04-17 13:28:20|171.07|170.99|171.12|171.04|171.12|171.04|171.02|170.94|635
1744896510000|2025-04-17 13:28:30|171.17|170.99|171.17|171.09|171.17|171.09|171.17|170.99|21
1744896520000|2025-04-17 13:28:40|171.12|171.04|171.12|170.99|171.17|171.09|171.12|170.99|60
1744896530000|2025-04-17 13:28:50|171.17|171.04|171.17|171.09|171.17|171.09|171.17|171.04|0
1744896540000|2025-04-17 13:29:00|171.22|171.14|171.22|171.14|171.22|171.14|171.17|171.09|12
1744896550000|2025-04-17 13:29:10|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.14|11
1744896560000|2025-04-17 13:29:20|171.22|171.14|171.22|171.14|171.22|171.14|171.22|171.14|35
1744896570000|2025-04-17 13:29:30|171.27|171.19|171.32|171.24|171.32|171.24|171.27|171.19|70
1744896580000|2025-04-17 13:29:40|171.27|171.19|171.22|171.14|171.27|171.19|171.22|171.09|407
1744896590000|2025-04-17 13:29:50|171.27|171.19|171.27|171.19|171.27|171.19|171.22|171.14|24
1744896600000|2025-04-17 13:30:00|171.32|171.24|171.37|171.29|171.42|171.29|171.32|171.19|236
1744896610000|2025-04-17 13:30:10|171.32|171.24|171.42|171.34|171.42|171.34|171.32|171.19|170
1744896620000|2025-04-17 13:30:20|171.37|171.29|171.42|171.34|171.42|171.34|171.37|171.29|40
1744896630000|2025-04-17 13:30:30|171.47|171.39|171.42|171.34|171.47|171.39|171.37|171.29|97
1744896640000|2025-04-17 13:30:40|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|142
1744896650000|2025-04-17 13:30:50|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|567
1744896660000|2025-04-17 13:31:00|||||||||506
1744896670000|2025-04-17 13:31:10|171.47||171.42||171.47||171.42||384
1744896680000|2025-04-17 13:31:20|||||||||132
1744896690000|2025-04-17 13:31:30|171.37|171.29|171.27|171.19|171.37|171.29|171.22|171.14|486
1744896700000|2025-04-17 13:31:40|171.32|171.24|171.37|171.24|171.37|171.29|171.32|171.24|94
1744896710000|2025-04-17 13:31:50|171.32|171.29|171.37|171.29|171.37|171.29|171.32|171.24|54
1744896720000|2025-04-17 13:32:00|171.42|171.34|171.37|171.29|171.42|171.34|171.32|171.24|122
1744896730000|2025-04-17 13:32:10|171.32|171.24|171.42|171.29|171.42|171.34|171.32|171.24|65
1744896740000|2025-04-17 13:32:20|171.37|171.34|171.47|171.39|171.47|171.39|171.37|171.34|57
1744896750000|2025-04-17 13:32:30|171.52|171.44|171.47|171.39|171.52|171.44|171.47|171.39|308
1744896760000|2025-04-17 13:32:40|171.52|171.34|171.42|171.34|171.52|171.34|171.42|171.29|36
1744896770000|2025-04-17 13:32:50||171.29||171.29||171.34||171.29|28
1744896780000|2025-04-17 13:33:00|171.37|171.34|171.22|171.14|171.42|171.34|171.22|171.14|63
1744896790000|2025-04-17 13:33:10|171.27|171.09|171.22|171.09|171.27|171.14|171.17|171.09|81
1744896800000|2025-04-17 13:33:20|171.17|171.04|171.12|171.04|171.17|171.09|171.07|170.99|300
1744896810000|2025-04-17 13:33:30||170.99||171.04||171.04||170.99|42
1744896820000|2025-04-17 13:33:40|171.17|170.99|171.22|171.09|171.22|171.14|171.17|170.99|183
1744896830000|2025-04-17 13:33:50|171.17|171.04|171.32|171.24|171.32|171.24|171.17|171.04|117
1744896840000|2025-04-17 13:34:00|171.37|171.29|171.47|171.39|171.47|171.39|171.37|171.29|76
1744896850000|2025-04-17 13:34:10|171.52|171.44|171.57|171.44|171.57|171.49|171.47|171.39|221
1744896860000|2025-04-17 13:34:20|171.52|171.49|171.52|171.44|171.57|171.49|171.52|171.44|153
1744896870000|2025-04-17 13:34:30|171.57|171.39|171.57|171.49|171.57|171.49|171.52|171.39|36
1744896880000|2025-04-17 13:34:40|171.52|171.44|171.37|171.29|171.52|171.44|171.37|171.29|155
1744896890000|2025-04-17 13:34:50||171.24||171.29||171.29||171.24|33
1744896900000|2025-04-17 13:35:00|171.32|171.24|171.22|171.14|171.32|171.24|171.17|171.09|19
1744896910000|2025-04-17 13:35:10|171.27|171.09|171.12|171.04|171.27|171.09|171.12|171.04|8
1744896920000|2025-04-17 13:35:20|171.07|170.99|171.12|170.99|171.12|171.04|171.07|170.99|37
1744896930000|2025-04-17 13:35:30|171.07|170.94|170.97|170.84|171.07|170.94|170.97|170.84|15
1744896940000|2025-04-17 13:35:40|170.92|170.79|170.97|170.89|170.97|170.89|170.87|170.79|5
1744896950000|2025-04-17 13:35:50|171.02|170.84|171.12|171.04|171.12|171.04|170.97|170.84|101
1744896960000|2025-04-17 13:36:00|171.17|171.09|171.17|171.04|171.22|171.09|171.12|170.99|53
1744896970000|2025-04-17 13:36:10|171.12|170.99|171.07|170.99|171.17|171.04|171.07|170.99|269
1744896980000|2025-04-17 13:36:20|171.12|170.94|171.12|171.04|171.12|171.04|171.07|170.94|9
1744896990000|2025-04-17 13:36:30|171.07|170.99|170.92|170.79|171.07|171.04|170.92|170.79|134
1744897000000|2025-04-17 13:36:40|170.97|170.89|170.97|170.89|170.97|170.89|170.97|170.89|369
1744897010000|2025-04-17 13:36:50|171.02||170.97||171.02||170.97||374
1744897020000|2025-04-17 13:37:00|||||||||39
1744897030000|2025-04-17 13:37:10|||||||||446
1744897040000|2025-04-17 13:37:20|170.92|170.84|170.87|170.79|170.92|170.84|170.87|170.79|240
1744897050000|2025-04-17 13:37:30|170.92|170.84|170.87|170.79|170.92|170.84|170.87|170.79|44
1744897060000|2025-04-17 13:37:40|170.92||170.87||170.92||170.87||5
1744897070000|2025-04-17 13:37:50|170.92|170.84|171.02|170.94|171.02|170.94|170.92|170.79|97
1744897080000|2025-04-17 13:38:00|170.97|170.89|170.97|170.84|170.97|170.89|170.92|170.84|27
1744897090000|2025-04-17 13:38:10|170.92|170.89|171.02|170.89|171.02|170.94|170.92|170.89|25
1744897100000|2025-04-17 13:38:20|171.07|170.94|171.07|170.94|171.07|170.99|171.02|170.89|12
1744897110000|2025-04-17 13:38:30|171.02|170.99|171.07|170.99|171.12|171.04|171.02|170.94|16
1744897120000|2025-04-17 13:38:40|171.12|170.94|171.07|170.99|171.12|170.99|171.02|170.89|0
1744897130000|2025-04-17 13:38:50|171.02|170.94|171.02|170.94|171.07|170.94|170.97|170.89|12
1744897140000|2025-04-17 13:39:00|171.07|170.99|171.07|170.94|171.12|170.99|171.02|170.94|34
1744897150000|2025-04-17 13:39:10|171.02|170.99|170.97|170.84|171.07|170.99|170.92|170.84|61
1744897160000|2025-04-17 13:39:20|171.02|170.89|170.97|170.89|171.02|170.89|170.97|170.84|24
1744897170000|2025-04-17 13:39:30|171.02|170.84|170.97|170.89|171.02|170.89|170.97|170.84|1
1744897180000|2025-04-17 13:39:40|171.02|170.84|171.02|170.94|171.07|170.94|170.97|170.84|0
1744897190000|2025-04-17 13:39:50|171.07|170.99|171.02|170.94|171.07|170.99|171.02|170.94|1
1744897200000|2025-04-17 13:40:00|170.97|170.89|170.92|170.84|170.97|170.89|170.87|170.79|31
1744897210000|2025-04-17 13:40:10|170.97|170.89|170.87|170.79|170.97|170.89|170.87|170.79|13
1744897220000|2025-04-17 13:40:20|170.92|170.84|170.92|170.84|170.97|170.89|170.92|170.79|18
1744897230000|2025-04-17 13:40:30|170.97|170.89|170.97|170.89|171.02|170.94|170.92|170.89|47
1744897240000|2025-04-17 13:40:40|170.92|170.84|170.87|170.79|170.92|170.84|170.87|170.79|12
1744897250000|2025-04-17 13:40:50|170.82|170.74|170.92|170.79|170.92|170.84|170.82|170.74|305
1744897260000|2025-04-17 13:41:00|170.87|170.84|170.97|170.89|170.97|170.89|170.87|170.79|169
1744897270000|2025-04-17 13:41:10|170.92|170.84|171.07|170.99|171.07|170.99|170.92|170.84|104
1744897280000|2025-04-17 13:41:20|171.12|171.04|171.17|171.09|171.17|171.09|171.12|171.04|31
1744897290000|2025-04-17 13:41:30|171.12|171.04|171.17|171.04|171.17|171.09|171.12|171.04|0
1744897300000|2025-04-17 13:41:40|171.12|171.09|171.22|171.14|171.22|171.14|171.12|171.04|0
1744897310000|2025-04-17 13:41:50|171.17|171.09|171.12|171.04|171.22|171.14|171.12|170.99|90
1744897320000|2025-04-17 13:42:00|171.17|171.09|171.17|171.04|171.17|171.09|171.12|171.04|13
1744897330000|2025-04-17 13:42:10|171.12|170.99|171.17|171.09|171.17|171.09|171.07|170.99|255
1744897340000|2025-04-17 13:42:20|171.12|171.04|171.17|171.04|171.17|171.09|171.12|171.04|11
1744897350000|2025-04-17 13:42:30|171.12||171.12||171.12||171.12||14
1744897360000|2025-04-17 13:42:40|171.07|170.99|171.12|171.04|171.12|171.04|171.07|170.99|439
1744897370000|2025-04-17 13:42:50|171.17|171.09|171.17|171.04|171.17|171.09|171.12|171.04|358
1744897380000|2025-04-17 13:43:00|171.22|171.09|171.17|171.09|171.22|171.14|171.17|171.04|16
1744897390000|2025-04-17 13:43:10|171.22|171.14|171.32|171.24|171.32|171.24|171.22|171.09|393
1744897400000|2025-04-17 13:43:20|171.37|171.29|171.42|171.29|171.42|171.34|171.37|171.29|67
1744897410000|2025-04-17 13:43:30|171.37|171.34|171.32|171.24|171.37|171.34|171.32|171.24|6
1744897420000|2025-04-17 13:43:40|171.37|171.29|171.37|171.24|171.37|171.29|171.32|171.24|8
1744897430000|2025-04-17 13:43:50|171.32|171.29|171.32|171.24|171.42|171.34|171.32|171.19|547
1744897440000|2025-04-17 13:44:00|171.37|171.19|171.37|171.24|171.37|171.24|171.27|171.19|108
1744897450000|2025-04-17 13:44:10|171.32|171.29|171.37|171.29|171.37|171.29|171.32|171.29|0
1744897460000|2025-04-17 13:44:20|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|1
1744897470000|2025-04-17 13:44:30|171.37|171.19|171.37|171.24|171.42|171.34|171.32|171.19|223
1744897480000|2025-04-17 13:44:40|171.32|171.29|171.32|171.24|171.37|171.29|171.32|171.24|1
1744897490000|2025-04-17 13:44:50|171.37|171.29|171.32|171.24|171.37|171.29|171.32|171.24|10
1744897500000|2025-04-17 13:45:00||171.19||171.24||171.24||171.19|14
1744897510000|2025-04-17 13:45:10|171.27|171.19|171.22|171.14|171.27|171.19|171.17|171.09|5
1744897520000|2025-04-17 13:45:20|171.17|171.09|171.17|171.09|171.17|171.09|171.12|171.04|19
1744897530000|2025-04-17 13:45:30|171.22|171.04|171.27|171.19|171.27|171.19|171.22|171.04|42
1744897540000|2025-04-17 13:45:40|171.22|171.14|171.27|171.14|171.27|171.19|171.22|171.14|0
1744897550000|2025-04-17 13:45:50|171.32|171.19|171.27|171.19|171.32|171.19|171.27|171.14|0
1744897560000|2025-04-17 13:46:00|171.22|171.14|171.22|171.14|171.27|171.14|171.22|171.14|97
1744897570000|2025-04-17 13:46:10|171.17|171.09|171.17|171.09|171.17|171.09|171.17|171.09|81
1744897580000|2025-04-17 13:46:20|171.22|171.04|171.17|171.09|171.22|171.14|171.12|171.04|11
1744897590000|2025-04-17 13:46:30||171.04||171.09||171.09||171.04|55
1744897600000|2025-04-17 13:46:40||171.04||171.09||171.09||171.04|87
1744897610000|2025-04-17 13:46:50|171.22|171.14|171.22|171.09|171.22|171.14|171.17|171.09|2195
1744897620000|2025-04-17 13:47:00|171.17|171.14|171.17|171.09|171.22|171.14|171.17|171.09|29
1744897630000|2025-04-17 13:47:10|171.22|171.14|171.22|171.14|171.27|171.19|171.17|171.09|40
1744897640000|2025-04-17 13:47:20|171.27|171.19|171.27|171.19|171.27|171.19|171.27|171.19|41
1744897650000|2025-04-17 13:47:30|171.22|171.14|171.22|171.14|171.27|171.19|171.22|171.14|1
1744897660000|2025-04-17 13:47:40|171.27|171.19|171.22|171.14|171.27|171.19|171.22|171.14|16
1744897670000|2025-04-17 13:47:50|171.27|171.19|171.22|171.14|171.27|171.19|171.22|171.14|17
1744897680000|2025-04-17 13:48:00|171.27|171.19|171.27|171.19|171.27|171.19|171.22|171.14|11
1744897690000|2025-04-17 13:48:10|171.22|171.14|171.22|171.14|171.27|171.19|171.22|171.14|14
1744897700000|2025-04-17 13:48:20|171.27|171.19|171.32|171.24|171.37|171.24|171.22|171.14|67
1744897710000|2025-04-17 13:48:30|171.27|171.19|171.22|171.14|171.27|171.19|171.17|171.09|110
1744897720000|2025-04-17 13:48:40|171.27|171.19|171.32|171.24|171.32|171.24|171.27|171.19|8
1744897730000|2025-04-17 13:48:50|||||||||92
1744897740000|2025-04-17 13:49:00|171.22|171.14|171.27|171.19|171.27|171.19|171.22|171.09|132
1744897750000|2025-04-17 13:49:10|171.22|171.14|171.17|171.04|171.22|171.19|171.12|171.04|24
1744897760000|2025-04-17 13:49:20|171.22|171.09|171.22|171.14|171.22|171.14|171.22|171.04|13
1744897770000|2025-04-17 13:49:30|171.27|171.19|171.32|171.19|171.32|171.24|171.27|171.14|32
1744897780000|2025-04-17 13:49:40|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.19|4
1744897790000|2025-04-17 13:49:50|171.32|171.19|171.32|171.24|171.32|171.24|171.32|171.19|2
1744897800000|2025-04-17 13:50:00|171.37|171.29|171.37|171.29|171.37|171.29|171.32|171.24|24
1744897810000|2025-04-17 13:50:10|171.32|171.24|171.37|171.29|171.37|171.29|171.32|171.19|14
1744897820000|2025-04-17 13:50:20|171.32|171.24|171.32|171.24|171.37|171.29|171.32|171.24|0
1744897830000|2025-04-17 13:50:30|171.37|171.29|171.42|171.34|171.42|171.34|171.37|171.29|5
1744897840000|2025-04-17 13:50:40|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.34|37
1744897850000|2025-04-17 13:50:50|171.42|171.34|171.47|171.39|171.47|171.39|171.42|171.34|18
1744897860000|2025-04-17 13:51:00|171.52|171.44|171.52|171.44|171.52|171.44|171.47|171.39|78
1744897870000|2025-04-17 13:51:10|171.47|171.39|171.47|171.39|171.52|171.44|171.47|171.39|275
1744897880000|2025-04-17 13:51:20|171.52|171.34|171.42|171.34|171.52|171.34|171.37|171.29|9
1744897890000|2025-04-17 13:51:30|171.37|171.29|171.42|171.29|171.42|171.34|171.37|171.29|20
1744897900000|2025-04-17 13:51:40|171.37|171.34|171.37|171.29|171.37|171.34|171.37|171.29|0
1744897910000|2025-04-17 13:51:50|171.32|171.24|171.37|171.29|171.37|171.29|171.32|171.24|21
1744897920000|2025-04-17 13:52:00|171.32|171.24|171.47|171.39|171.52|171.44|171.32|171.24|21
1744897930000|2025-04-17 13:52:10|171.52|171.34|171.42|171.34|171.52|171.39|171.42|171.34|19
1744897940000|2025-04-17 13:52:20||171.29||171.34||171.34||171.29|58
1744897950000|2025-04-17 13:52:30|171.47|171.29|171.42|171.34|171.47|171.39|171.42|171.29|23
1744897960000|2025-04-17 13:52:40|171.37|171.29|171.37|171.29|171.42|171.34|171.37|171.29|0
1744897970000|2025-04-17 13:52:50|171.42|171.34|171.42|171.34|171.42|171.34|171.37|171.29|19
1744897980000|2025-04-17 13:53:00|171.47|171.29|171.47|171.34|171.47|171.39|171.42|171.29|30
1744897990000|2025-04-17 13:53:10|171.42|171.39|171.47|171.34|171.47|171.39|171.42|171.34|1
1744898000000|2025-04-17 13:53:20|171.42|171.39|171.42|171.34|171.47|171.39|171.42|171.34|25
1744898010000|2025-04-17 13:53:30|171.47|171.39|171.47|171.39|171.52|171.44|171.47|171.39|56
1744898020000|2025-04-17 13:53:40|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.39|28
1744898030000|2025-04-17 13:53:50|171.47|171.39|171.57|171.49|171.57|171.49|171.47|171.39|87
1744898040000|2025-04-17 13:54:00|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|21
1744898050000|2025-04-17 13:54:10|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|44
1744898060000|2025-04-17 13:54:20|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.49|421
1744898070000|2025-04-17 13:54:30|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.54|7
1744898080000|2025-04-17 13:54:40|171.57|171.49|171.57|171.49|171.62|171.49|171.57|171.49|243
1744898090000|2025-04-17 13:54:50|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|96
1744898100000|2025-04-17 13:55:00|171.62|171.54|171.62|171.49|171.62|171.54|171.57|171.49|57
1744898110000|2025-04-17 13:55:10|171.57|171.44|171.57|171.44|171.62|171.44|171.52|171.44|3
1744898120000|2025-04-17 13:55:20|171.52|171.49|171.52|171.44|171.57|171.49|171.52|171.44|2
1744898130000|2025-04-17 13:55:30|171.57|171.49|171.57|171.44|171.57|171.49|171.52|171.44|15
1744898140000|2025-04-17 13:55:40|171.62|171.49|171.62|171.54|171.62|171.54|171.62|171.44|41
1744898150000|2025-04-17 13:55:50|171.57|171.49|171.57|171.49|171.57|171.54|171.57|171.49|19
1744898160000|2025-04-17 13:56:00|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|6
1744898170000|2025-04-17 13:56:10|171.67|171.49|171.62|171.49|171.67|171.49|171.57|171.49|151
1744898180000|2025-04-17 13:56:20|171.57|171.44|171.47|171.39|171.62|171.44|171.47|171.39|60
1744898190000|2025-04-17 13:56:30|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|61
1744898200000|2025-04-17 13:56:40|171.47|171.39|171.47|171.39|171.47|171.39|171.42|171.34|27
1744898210000|2025-04-17 13:56:50|171.42|171.34|171.42|171.34|171.42|171.39|171.42|171.34|1
1744898220000|2025-04-17 13:57:00|171.47|171.39|171.47|171.39|171.47|171.39|171.42|171.34|10
1744898230000|2025-04-17 13:57:10||171.34||171.39||171.39||171.34|12
1744898240000|2025-04-17 13:57:20|171.42|171.34|171.37|171.29|171.47|171.34|171.37|171.29|13
1744898250000|2025-04-17 13:57:30|171.42|171.34|171.47|171.34|171.47|171.39|171.42|171.34|22
1744898260000|2025-04-17 13:57:40||171.39||171.39||171.39||171.34|0
1744898270000|2025-04-17 13:57:50|171.52|171.44|171.47|171.39|171.52|171.44|171.47|171.39|15
1744898280000|2025-04-17 13:58:00|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|6
1744898290000|2025-04-17 13:58:10|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|4
1744898300000|2025-04-17 13:58:20|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|21
1744898310000|2025-04-17 13:58:30|171.47|171.29|171.42|171.34|171.47|171.34|171.37|171.29|8
1744898320000|2025-04-17 13:58:40||171.29||171.29||171.29||171.29|0
1744898330000|2025-04-17 13:58:50|171.37|171.34|171.42|171.29|171.42|171.34|171.37|171.29|1
1744898340000|2025-04-17 13:59:00|171.47|171.34|171.42|171.34|171.47|171.39|171.42|171.29|183
1744898350000|2025-04-17 13:59:10|171.47|171.39|171.47|171.39|171.47|171.39|171.42|171.34|11
1744898360000|2025-04-17 13:59:20|171.52|171.44|171.57|171.49|171.62|171.54|171.52|171.44|62
1744898370000|2025-04-17 13:59:30|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|61
1744898380000|2025-04-17 13:59:40|171.62||171.57||171.62||171.57||1
1744898390000|2025-04-17 13:59:50|171.52|171.44|171.62|171.54|171.62|171.54|171.52|171.44|23
1744898400000|2025-04-17 14:00:00|171.57|171.49|171.52|171.44|171.62|171.54|171.47|171.39|171
1744898410000|2025-04-17 14:00:10|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|80
1744898420000|2025-04-17 14:00:20|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.44|100
1744898430000|2025-04-17 14:00:30|171.52|171.44|171.52|171.44|171.57|171.49|171.52|171.39|28
1744898440000|2025-04-17 14:00:40|171.57|171.49|171.62|171.54|171.67|171.54|171.57|171.49|17
1744898450000|2025-04-17 14:00:50|171.67|171.59|171.67|171.59|171.67|171.59|171.62|171.54|37
1744898460000|2025-04-17 14:01:00|171.62|171.54|171.77|171.69|171.82|171.74|171.62|171.54|103
1744898470000|2025-04-17 14:01:10|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.74|18
1744898490000|2025-04-17 14:01:30|171.87|171.79|171.97|171.89|171.97|171.89|171.87|171.79|235
1744898500000|2025-04-17 14:01:40|172.02|171.94|171.92|171.84|172.02|171.94|171.92|171.84|225
1744898510000|2025-04-17 14:01:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|53
1744898520000|2025-04-17 14:02:00|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.79|90
1744898530000|2025-04-17 14:02:10|171.87|171.79|171.87|171.79|171.87|171.84|171.87|171.79|22
1744898540000|2025-04-17 14:02:20||171.74||171.74||171.74||171.74|35
1744898550000|2025-04-17 14:02:30|171.82|171.79|171.87|171.79|171.87|171.79|171.82|171.74|12
1744898560000|2025-04-17 14:02:40|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|2
1744898570000|2025-04-17 14:02:50|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|18
1744898580000|2025-04-17 14:03:00|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|26
1744898590000|2025-04-17 14:03:10|171.82|171.74|171.82|171.74|171.87|171.79|171.82|171.74|8
1744898600000|2025-04-17 14:03:20|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|87
1744898610000|2025-04-17 14:03:30|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|1
1744898620000|2025-04-17 14:03:40|171.82||171.82||171.82||171.82||5
1744898630000|2025-04-17 14:03:50|171.77|171.74|171.82|171.74|171.82|171.74|171.77|171.74|62
1744898640000|2025-04-17 14:04:00|171.77|171.69|171.72|171.64|171.82|171.69|171.72|171.64|18
1744898650000|2025-04-17 14:04:10|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|26
1744898660000|2025-04-17 14:04:20|171.72|171.64|171.77|171.64|171.77|171.69|171.67|171.59|131
1744898670000|2025-04-17 14:04:30|171.82|171.69|171.82|171.69|171.82|171.74|171.77|171.64|11
1744898680000|2025-04-17 14:04:40|171.77|171.74|171.77|171.69|171.82|171.74|171.77|171.64|32
1744898690000|2025-04-17 14:04:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.69|20
1744898700000|2025-04-17 14:05:00|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|15
1744898710000|2025-04-17 14:05:10|171.77|171.69|171.77|171.69|171.82|171.69|171.77|171.64|101
1744898720000|2025-04-17 14:05:20|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|25
1744898730000|2025-04-17 14:05:30|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|60
1744898740000|2025-04-17 14:05:40|171.82|171.74|171.82|171.74|171.82|171.79|171.82|171.74|0
1744898750000|2025-04-17 14:05:50|171.87|171.79|171.92|171.79|171.92|171.84|171.87|171.74|16
1744898760000|2025-04-17 14:06:00|171.87|171.74|171.82|171.74|171.87|171.79|171.82|171.74|11
1744898770000|2025-04-17 14:06:10|171.77|171.69|171.82|171.74|171.87|171.79|171.77|171.69|12
1744898780000|2025-04-17 14:06:20|171.87|171.79|171.92|171.79|171.92|171.79|171.82|171.79|25
1744898790000|2025-04-17 14:06:30|171.87||171.87||171.92||171.87||14
1744898800000|2025-04-17 14:06:40|171.92||171.87||171.92||171.87||11
1744898810000|2025-04-17 14:06:50|171.77|171.64|171.87|171.79|171.92|171.79|171.72|171.64|238
1744898820000|2025-04-17 14:07:00|171.82|171.74|171.77|171.64|171.87|171.79|171.72|171.64|18
1744898830000|2025-04-17 14:07:10|171.72|171.69|171.67|171.59|171.77|171.69|171.67|171.59|26
1744898840000|2025-04-17 14:07:20|171.72|171.64|171.67|171.54|171.77|171.64|171.67|171.54|39
1744898850000|2025-04-17 14:07:30|171.62|171.59|171.62|171.49|171.62|171.59|171.62|171.49|88
1744898860000|2025-04-17 14:07:40|171.57|171.54|171.62|171.49|171.62|171.54|171.57|171.49|12
1744898870000|2025-04-17 14:07:50|171.67|171.54|171.72|171.64|171.72|171.64|171.67|171.54|78
1744898880000|2025-04-17 14:08:00|171.67|171.59|171.67|171.59|171.72|171.59|171.62|171.54|109
1744898890000|2025-04-17 14:08:10|171.72|171.54|171.67|171.59|171.72|171.59|171.62|171.54|59
1744898900000|2025-04-17 14:08:20|171.62|171.54|171.67|171.54|171.67|171.59|171.62|171.54|157
1744898910000|2025-04-17 14:08:30|171.62|171.59|171.67|171.59|171.67|171.59|171.62|171.54|20
1744898920000|2025-04-17 14:08:40|171.72|171.54|171.77|171.69|171.77|171.69|171.72|171.54|24
1744898930000|2025-04-17 14:08:50|171.72|171.64|171.72|171.64|171.77|171.69|171.72|171.64|0
1744898940000|2025-04-17 14:09:00|171.77||171.72||171.77||171.72||199
1744898950000|2025-04-17 14:09:10|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.64|54
1744898960000|2025-04-17 14:09:20|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|17
1744898970000|2025-04-17 14:09:30||171.64||171.69||171.69||171.64|14
1744898980000|2025-04-17 14:09:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|53
1744898990000|2025-04-17 14:09:50|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|152
1744899000000|2025-04-17 14:10:00|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|32
1744899010000|2025-04-17 14:10:10|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.64|145
1744899020000|2025-04-17 14:10:20|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|1
1744899030000|2025-04-17 14:10:30|171.82|171.74|171.87|171.74|171.87|171.74|171.82|171.69|7
1744899040000|2025-04-17 14:10:40|171.82|171.79|171.87|171.79|171.87|171.79|171.82|171.74|10
1744899050000|2025-04-17 14:10:50|171.92|171.74|171.87|171.79|171.92|171.84|171.87|171.74|4
1744899060000|2025-04-17 14:11:00|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|5
1744899070000|2025-04-17 14:11:10|171.97|171.89|171.87|171.79|171.97|171.89|171.87|171.79|58
1744899080000|2025-04-17 14:11:20||171.74||171.79||171.79||171.74|3
1744899090000|2025-04-17 14:11:30||171.74||171.79||171.79||171.74|0
1744899100000|2025-04-17 14:11:40|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|15
1744899110000|2025-04-17 14:11:50|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.79|26
1744899120000|2025-04-17 14:12:00|171.97|171.89|172.02|171.89|172.02|171.94|171.97|171.84|35
1744899130000|2025-04-17 14:12:10|171.97|171.94|172.02|171.94|172.07|171.99|171.97|171.94|6
1744899140000|2025-04-17 14:12:20|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|7
1744899150000|2025-04-17 14:12:30|172.02|171.94|172.07|171.99|172.07|171.99|172.02|171.94|10
1744899160000|2025-04-17 14:12:40|172.02|171.94|171.97|171.89|172.02|171.94|171.97|171.89|51
1744899180000|2025-04-17 14:13:00|||||||||17
1744899190000|2025-04-17 14:13:10|171.92|171.84|171.92|171.84|171.92|171.89|171.87|171.79|67
1744899200000|2025-04-17 14:13:20|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|4
1744899210000|2025-04-17 14:13:30|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|19
1744899230000|2025-04-17 14:13:50|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|27
1744899240000|2025-04-17 14:14:00|171.97||171.92||171.97||171.92||106
1744899250000|2025-04-17 14:14:10|171.87|171.79|171.92|171.84|171.97|171.89|171.87|171.79|28
1744899260000|2025-04-17 14:14:20|171.97|171.89|171.97|171.89|171.97|171.89|171.92|171.89|2
1744899270000|2025-04-17 14:14:30|171.92|171.84|171.92|171.84|171.97|171.84|171.92|171.79|144
1744899280000|2025-04-17 14:14:40|171.87|171.79|171.92|171.79|171.92|171.84|171.87|171.79|139
1744899290000|2025-04-17 14:14:50|171.87|171.84|171.92|171.84|171.92|171.84|171.87|171.79|7
1744899300000|2025-04-17 14:15:00|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|32
1744899310000|2025-04-17 14:15:10|171.97|171.89|172.02|171.89|172.02|171.94|171.97|171.89|9
1744899320000|2025-04-17 14:15:20|171.97|171.94|172.02|171.94|172.02|171.94|171.97|171.89|1
1744899330000|2025-04-17 14:15:30|171.97|171.89|172.02|171.94|172.02|171.94|171.97|171.89|43
1744899340000|2025-04-17 14:15:40|||||||||23
1744899350000|2025-04-17 14:15:50|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|75
1744899360000|2025-04-17 14:16:00|172.02|171.94|172.02|171.94|172.02|171.99|172.02|171.89|60
1744899370000|2025-04-17 14:16:10|171.97|171.89|171.92|171.84|171.97|171.94|171.92|171.84|10
1744899380000|2025-04-17 14:16:20|171.97|171.79|171.87|171.79|171.97|171.79|171.87|171.79|29
1744899390000|2025-04-17 14:16:30|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|8
1744899400000|2025-04-17 14:16:40|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|8
1744899410000|2025-04-17 14:16:50|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|28
1744899420000|2025-04-17 14:17:00|171.87|171.79|171.87|171.79|171.92|171.79|171.87|171.79|21
1744899430000|2025-04-17 14:17:10|171.92|171.84|171.97|171.84|171.97|171.89|171.92|171.84|33
1744899440000|2025-04-17 14:17:20|171.92|171.89|171.92|171.84|171.92|171.89|171.87|171.79|27
1744899450000|2025-04-17 14:17:30|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|13
1744899460000|2025-04-17 14:17:40|171.92|171.84|171.92|171.84|171.97|171.89|171.92|171.84|40
1744899470000|2025-04-17 14:17:50|171.87|171.79|171.87|171.79|171.92|171.79|171.87|171.79|4
1744899480000|2025-04-17 14:18:00|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.79|13
1744899490000|2025-04-17 14:18:10|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|9
1744899500000|2025-04-17 14:18:20|171.87|171.79|171.92|171.79|171.92|171.84|171.87|171.79|18
1744899510000|2025-04-17 14:18:30|171.87|171.84|171.92|171.84|171.92|171.84|171.87|171.79|10
1744899520000|2025-04-17 14:18:40|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|2
1744899530000|2025-04-17 14:18:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|2
1744899540000|2025-04-17 14:19:00|171.92|171.84|171.82|171.74|171.92|171.84|171.82|171.74|16
1744899550000|2025-04-17 14:19:10|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.74|3
1744899560000|2025-04-17 14:19:20|171.92||171.87||171.92||171.87||23
1744899590000|2025-04-17 14:19:50|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|27
1744899600000|2025-04-17 14:20:00|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|92
1744899610000|2025-04-17 14:20:10|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|4
1744899620000|2025-04-17 14:20:20|171.82|171.74|171.82|171.74|171.82|171.79|171.82|171.74|0
1744899630000|2025-04-17 14:20:30|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|12
1744899640000|2025-04-17 14:20:40|171.82|171.74|171.87|171.74|171.87|171.79|171.82|171.74|23
1744899650000|2025-04-17 14:20:50|171.82||171.82||171.82||171.82||3
1744899660000|2025-04-17 14:21:00|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|202
1744899670000|2025-04-17 14:21:10|171.77|171.69|171.87|171.74|171.87|171.74|171.77|171.69|60
1744899680000|2025-04-17 14:21:20|171.82||171.82||171.87||171.82||27
1744899690000|2025-04-17 14:21:30|171.87||171.87||171.87||171.87||6
1744899700000|2025-04-17 14:21:40|171.82|171.69|171.77|171.69|171.87|171.69|171.77|171.69|1
1744899710000|2025-04-17 14:21:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.69|3
1744899720000|2025-04-17 14:22:00|171.87|171.69|171.87|171.79|171.87|171.79|171.87|171.69|19
1744899730000|2025-04-17 14:22:10|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.84|19
1744899740000|2025-04-17 14:22:20|171.87|171.79|171.87|171.79|171.87|171.84|171.87|171.79|0
1744899750000|2025-04-17 14:22:30|171.92|171.74|171.92|171.84|171.92|171.84|171.82|171.74|60
1744899760000|2025-04-17 14:22:40|171.97|171.79|171.92|171.79|171.97|171.79|171.92|171.79|14
1744899770000|2025-04-17 14:22:50|171.87|171.74|171.82|171.74|171.87|171.74|171.82|171.74|58
1744899780000|2025-04-17 14:23:00|171.77|171.69|171.72|171.64|171.82|171.74|171.72|171.64|363
1744899790000|2025-04-17 14:23:10|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|11
1744899800000|2025-04-17 14:23:20|171.77|171.69|171.87|171.79|171.87|171.79|171.77|171.64|23
1744899810000|2025-04-17 14:23:30|171.82|171.74|171.82|171.74|171.87|171.79|171.82|171.74|9
1744899820000|2025-04-17 14:23:40|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|13
1744899830000|2025-04-17 14:23:50|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|2
1744899840000|2025-04-17 14:24:00|171.77|171.69|171.72|171.64|171.77|171.74|171.72|171.64|2
1744899850000|2025-04-17 14:24:10|171.77||171.77||171.77||171.72||13
1744899860000|2025-04-17 14:24:20|171.72|171.69|171.72|171.64|171.77|171.69|171.72|171.64|9
1744899870000|2025-04-17 14:24:30|171.77||171.72||171.77||171.72||0
1744899880000|2025-04-17 14:24:40|171.77||171.77||171.77||171.72||2
1744899890000|2025-04-17 14:24:50|171.72|171.69|171.77|171.64|171.77|171.69|171.72|171.64|6
1744899900000|2025-04-17 14:25:00|171.72||171.72||171.72||171.72||2
1744899910000|2025-04-17 14:25:10|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|74
1744899920000|2025-04-17 14:25:20|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.64|25
1744899930000|2025-04-17 14:25:30||171.64||171.69||171.69||171.64|0
1744899940000|2025-04-17 14:25:40|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|8
1744899950000|2025-04-17 14:25:50||171.69||171.74||171.74||171.69|95
1744899960000|2025-04-17 14:26:00||171.69||171.69||171.69||171.69|5
1744899970000|2025-04-17 14:26:10|171.77|171.74|171.77|171.69|171.82|171.74|171.77|171.69|5
1744899980000|2025-04-17 14:26:20|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.64|6
1744899990000|2025-04-17 14:26:30|171.67|171.59|171.72|171.64|171.72|171.64|171.67|171.59|4
1744900000000|2025-04-17 14:26:40|||||||||12
1744900010000|2025-04-17 14:26:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|3
1744900020000|2025-04-17 14:27:00|171.82||171.77||171.82||171.77||10
1744900040000|2025-04-17 14:27:20|171.72|171.64|171.72|171.64|171.77|171.69|171.72|171.64|21
1744900050000|2025-04-17 14:27:30|171.77||171.77||171.77||171.77||12
1744900060000|2025-04-17 14:27:40|171.72|171.59|171.77|171.64|171.77|171.64|171.67|171.59|55
1744900070000|2025-04-17 14:27:50|171.72|171.69|171.82|171.74|171.82|171.74|171.72|171.69|9
1744900080000|2025-04-17 14:28:00|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|11
1744900090000|2025-04-17 14:28:10||171.64||171.64||171.69||171.64|42
1744900100000|2025-04-17 14:28:20|171.72|171.69|171.77|171.64|171.77|171.69|171.72|171.64|2
1744900110000|2025-04-17 14:28:30|171.72|171.69|171.72|171.64|171.77|171.69|171.72|171.64|0
1744900120000|2025-04-17 14:28:40|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|17
1744900130000|2025-04-17 14:28:50|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|24
1744900140000|2025-04-17 14:29:00|171.72|171.64|171.77|171.64|171.77|171.69|171.72|171.64|53
1744900150000|2025-04-17 14:29:10|171.72|171.69|171.72|171.64|171.77|171.69|171.72|171.64|22
1744900160000|2025-04-17 14:29:20|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|24
1744900170000|2025-04-17 14:29:30|171.67|171.59|171.67|171.59|171.72|171.64|171.67|171.59|24
1744900180000|2025-04-17 14:29:40|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|2
1744900190000|2025-04-17 14:29:50|171.72||171.67||171.72||171.67||15
1744900200000|2025-04-17 14:30:00|171.62|171.54|171.62|171.54|171.67|171.59|171.62|171.54|18
1744900210000|2025-04-17 14:30:10|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|4
1744900220000|2025-04-17 14:30:20|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|241
1744900230000|2025-04-17 14:30:30|171.62|171.54|171.62|171.54|171.67|171.54|171.62|171.54|180
1744900240000|2025-04-17 14:30:40|171.67|171.49|171.62|171.49|171.67|171.54|171.62|171.49|112
1744900250000|2025-04-17 14:30:50|171.57|171.54|171.57|171.49|171.62|171.54|171.57|171.49|21
1744900260000|2025-04-17 14:31:00|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|45
1744900270000|2025-04-17 14:31:10|171.52|171.44|171.52|171.44|171.52|171.44|171.47|171.39|99
1744900280000|2025-04-17 14:31:20||171.39||171.44||171.44||171.39|18
1744900290000|2025-04-17 14:31:30|171.57|171.49|171.57|171.49|171.57|171.49|171.57|171.49|46
1744900300000|2025-04-17 14:31:40|171.52|171.44|171.57|171.49|171.57|171.49|171.52|171.44|26
1744900310000|2025-04-17 14:31:50|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|11
1744900320000|2025-04-17 14:32:00|171.62|171.44|171.57|171.49|171.62|171.49|171.57|171.44|22
1744900330000|2025-04-17 14:32:10|171.62|171.54|171.57|171.49|171.62|171.54|171.57|171.49|3
1744900340000|2025-04-17 14:32:20|171.52|171.44|171.47|171.39|171.52|171.44|171.47|171.39|5
1744900350000|2025-04-17 14:32:30|171.52|171.44|171.52|171.44|171.57|171.44|171.52|171.44|58
1744900360000|2025-04-17 14:32:40|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.44|18
1744900370000|2025-04-17 14:32:50|171.57|171.49|171.52|171.44|171.57|171.49|171.52|171.44|33
1744900380000|2025-04-17 14:33:00|171.57||171.57||171.57||171.52||102
1744900390000|2025-04-17 14:33:10|171.52|171.49|171.57|171.49|171.57|171.49|171.52|171.49|20
1744900400000|2025-04-17 14:33:20||171.44||171.44||171.49||171.44|31
1744900410000|2025-04-17 14:33:30|171.52|171.49|171.52|171.44|171.57|171.49|171.47|171.39|42
1744900420000|2025-04-17 14:33:40|171.47|171.39|171.47|171.39|171.52|171.39|171.47|171.39|9
1744900430000|2025-04-17 14:33:50|171.52|171.44|171.52|171.44|171.52|171.44|171.52|171.44|26
1744900440000|2025-04-17 14:34:00|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|32
1744900450000|2025-04-17 14:34:10|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|5
1744900460000|2025-04-17 14:34:20|171.57|171.39|171.52|171.44|171.57|171.49|171.52|171.39|33
1744900470000|2025-04-17 14:34:30|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|50
1744900480000|2025-04-17 14:34:40|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|22
1744900490000|2025-04-17 14:34:50|171.47|171.39|171.47|171.39|171.52|171.39|171.47|171.39|173
1744900500000|2025-04-17 14:35:00|171.42|171.34|171.47|171.34|171.47|171.39|171.42|171.34|468
1744900510000|2025-04-17 14:35:10|171.42|171.29|171.42|171.34|171.47|171.34|171.37|171.29|34
1744900520000|2025-04-17 14:35:20|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|55
1744900530000|2025-04-17 14:35:30|||||||||3
1744900540000|2025-04-17 14:35:40|171.37|171.29|171.37|171.29|171.42|171.34|171.37|171.29|81
1744900550000|2025-04-17 14:35:50||171.24||171.29||171.29||171.24|239
1744900560000|2025-04-17 14:36:00|171.32|171.24|171.37|171.24|171.37|171.29|171.32|171.24|52
1744900570000|2025-04-17 14:36:10|171.32||171.37||171.37||171.32||11
1744900580000|2025-04-17 14:36:20|171.32|171.29|171.42|171.29|171.42|171.34|171.32|171.29|41
1744900590000|2025-04-17 14:36:30|171.37||171.37||171.42||171.37||15
1744900600000|2025-04-17 14:36:40|171.42|171.34|171.42|171.34|171.42|171.34|171.37|171.29|332
1744900610000|2025-04-17 14:36:50|171.37|171.29|171.37|171.29|171.42|171.34|171.37|171.29|0
1744900620000|2025-04-17 14:37:00|171.42|171.34|171.47|171.39|171.47|171.39|171.42|171.29|250
1744900630000|2025-04-17 14:37:10|171.42|171.34|171.47|171.39|171.52|171.44|171.42|171.34|389
1744900640000|2025-04-17 14:37:20|171.42|171.34|171.42|171.34|171.47|171.39|171.42|171.34|14
1744900650000|2025-04-17 14:37:30|171.37|171.29|171.42|171.34|171.42|171.34|171.37|171.29|79
1744900660000|2025-04-17 14:37:40|171.47|171.39|171.42|171.34|171.47|171.39|171.42|171.34|128
1744900670000|2025-04-17 14:37:50|171.47|171.39|171.47|171.39|171.52|171.39|171.47|171.39|19
1744900680000|2025-04-17 14:38:00|171.52|171.44|171.52|171.44|171.57|171.49|171.47|171.44|15
1744900690000|2025-04-17 14:38:10|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|41
1744900700000|2025-04-17 14:38:20|171.47|171.39|171.47|171.39|171.52|171.44|171.47|171.39|51
1744900710000|2025-04-17 14:38:30|171.52|171.44|171.52|171.39|171.52|171.44|171.47|171.39|253
1744900720000|2025-04-17 14:38:40|171.47|171.34|171.47|171.39|171.47|171.39|171.42|171.34|53
1744900730000|2025-04-17 14:38:50|171.42|171.34|171.42|171.34|171.42|171.34|171.42|171.34|65
1744900740000|2025-04-17 14:39:00|171.37|171.29|171.42|171.34|171.42|171.34|171.37|171.29|6
1744900760000|2025-04-17 14:39:20|171.37|171.29|171.42|171.34|171.42|171.34|171.37|171.29|29
1744900770000|2025-04-17 14:39:30|171.47|171.39|171.47|171.39|171.47|171.39|171.47|171.34|8
1744900780000|2025-04-17 14:39:40|171.52|171.34|171.47|171.34|171.52|171.34|171.42|171.34|28
1744900790000|2025-04-17 14:39:50|171.42|171.29|171.42|171.34|171.47|171.34|171.37|171.29|15
1744900800000|2025-04-17 14:40:00|171.47|171.29|171.42|171.34|171.47|171.34|171.42|171.29|7
1744900810000|2025-04-17 14:40:10|171.47|171.39|171.47|171.34|171.47|171.39|171.42|171.34|38
1744900820000|2025-04-17 14:40:20|171.52|171.39|171.47|171.39|171.52|171.39|171.47|171.39|327
1744900830000|2025-04-17 14:40:30|171.52|171.44|171.52|171.44|171.52|171.44|171.47|171.39|363
1744900840000|2025-04-17 14:40:40|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.44|279
1744900850000|2025-04-17 14:40:50|||||||||9
1744900860000|2025-04-17 14:41:00|171.52|171.44|171.57|171.44|171.57|171.49|171.52|171.44|178
1744900870000|2025-04-17 14:41:10|171.52|171.49|171.52|171.44|171.57|171.49|171.52|171.44|14
1744900880000|2025-04-17 14:41:20|171.57|171.49|171.57|171.49|171.57|171.49|171.52|171.44|289
1744900890000|2025-04-17 14:41:30|171.52|171.44|171.52|171.44|171.57|171.49|171.52|171.44|248
1744900900000|2025-04-17 14:41:40|171.57|171.49|171.57|171.44|171.57|171.49|171.52|171.44|32
1744900910000|2025-04-17 14:41:50|171.52||171.52||171.52||171.52||177
1744900920000|2025-04-17 14:42:00|171.47|171.39|171.52|171.44|171.52|171.44|171.47|171.39|36
1744900930000|2025-04-17 14:42:10|171.47|171.39|171.47|171.39|171.47|171.44|171.47|171.39|22
1744900940000|2025-04-17 14:42:20|171.52|171.44|171.52|171.39|171.52|171.44|171.47|171.39|118
1744900950000|2025-04-17 14:42:30|171.47|171.44|171.47|171.39|171.47|171.44|171.47|171.39|58
1744900980000|2025-04-17 14:43:00|171.52|171.44|171.52|171.39|171.52|171.44|171.47|171.39|49
1744900990000|2025-04-17 14:43:10||171.44||171.44||171.44||171.39|10
1744901000000|2025-04-17 14:43:20|171.57|171.49|171.62|171.49|171.62|171.49|171.52|171.49|57
1744901010000|2025-04-17 14:43:30|171.57|171.54|171.57|171.49|171.62|171.54|171.57|171.49|16
1744901020000|2025-04-17 14:43:40|171.62||171.57||171.62||171.57||0
1744901040000|2025-04-17 14:44:00|171.62|171.54|171.62|171.54|171.62|171.54|171.57|171.49|35
1744901060000|2025-04-17 14:44:20|171.67||171.62||171.67||171.62||40
1744901070000|2025-04-17 14:44:30||171.49||171.54||171.54||171.49|15
1744901080000|2025-04-17 14:44:40||171.49||171.54||171.54||171.49|66
1744901090000|2025-04-17 14:44:50|171.67|171.59|171.67|171.54|171.67|171.59|171.62|171.54|18
1744901100000|2025-04-17 14:45:00||171.59||171.59||171.59||171.54|20
1744901110000|2025-04-17 14:45:10|171.72|171.64|171.72|171.64|171.72|171.64|171.72|171.59|27
1744901120000|2025-04-17 14:45:20|171.77||171.72||171.77||171.72||58
1744901130000|2025-04-17 14:45:30|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|2
1744901140000|2025-04-17 14:45:40||171.64||171.69||171.69||171.64|58
1744901150000|2025-04-17 14:45:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|16
1744901160000|2025-04-17 14:46:00|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|52
1744901170000|2025-04-17 14:46:10|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|9
1744901180000|2025-04-17 14:46:20|171.92|171.84|171.92|171.79|171.92|171.84|171.87|171.79|14
1744901190000|2025-04-17 14:46:30||171.84||171.84||171.84||171.79|71
1744901200000|2025-04-17 14:46:40|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|4
1744901210000|2025-04-17 14:46:50|171.87|171.79|171.92|171.79|171.92|171.79|171.87|171.79|51
1744901220000|2025-04-17 14:47:00|171.87|171.84|171.92|171.79|171.92|171.84|171.87|171.79|20
1744901230000|2025-04-17 14:47:10|171.87|171.84|171.92|171.79|171.92|171.84|171.87|171.79|14
1744901240000|2025-04-17 14:47:20|171.87|171.74|171.82|171.74|171.87|171.74|171.82|171.74|4
1744901260000|2025-04-17 14:47:40|171.87||171.82||171.87||171.82||7
1744901270000|2025-04-17 14:47:50|171.87||171.82||171.87||171.82||9
1744901280000|2025-04-17 14:48:00|171.87||171.82||171.87||171.82||7
1744901290000|2025-04-17 14:48:10|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.74|19
1744901300000|2025-04-17 14:48:20|||||||||326
1744901320000|2025-04-17 14:48:40|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|28
1744901330000|2025-04-17 14:48:50||171.74||171.79||171.79||171.74|0
1744901340000|2025-04-17 14:49:00|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|39
1744901350000|2025-04-17 14:49:10|171.92||171.92||171.92||171.87||13
1744901360000|2025-04-17 14:49:20|171.87||171.87||171.87||171.87||0
1744901370000|2025-04-17 14:49:30|171.92|171.84|171.92|171.79|171.92|171.84|171.92|171.79|10
1744901380000|2025-04-17 14:49:40||171.84||171.84||171.84||171.84|0
1744901390000|2025-04-17 14:49:50|171.87|171.79|171.87|171.79|171.87|171.84|171.87|171.79|6
1744901400000|2025-04-17 14:50:00|171.92|171.84|171.92|171.79|171.92|171.84|171.87|171.79|42
1744901410000|2025-04-17 14:50:10|171.87|171.84|171.92|171.84|171.92|171.84|171.87|171.79|5
1744901420000|2025-04-17 14:50:20|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|5
1744901430000|2025-04-17 14:50:30|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|98
1744901440000|2025-04-17 14:50:40|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.69|50
1744901450000|2025-04-17 14:50:50|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|21
1744901460000|2025-04-17 14:51:00|171.87|171.79|171.87|171.79|171.87|171.79|171.82|171.79|2
1744901470000|2025-04-17 14:51:10|171.82|171.74|171.77|171.69|171.87|171.74|171.77|171.69|3
1744901480000|2025-04-17 14:51:20|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|17
1744901500000|2025-04-17 14:51:40|171.72|171.64|171.77|171.64|171.77|171.69|171.72|171.64|30
1744901510000|2025-04-17 14:51:50|171.72|171.69|171.77|171.69|171.77|171.69|171.72|171.69|19
1744901520000|2025-04-17 14:52:00|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.69|17
1744901530000|2025-04-17 14:52:10|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.74|60
1744901540000|2025-04-17 14:52:20|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|33
1744901550000|2025-04-17 14:52:30|171.87|171.79|171.87|171.79|171.87|171.84|171.87|171.79|44
1744901560000|2025-04-17 14:52:40|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|23
1744901570000|2025-04-17 14:52:50|171.92||171.87||171.92||171.87||39
1744901580000|2025-04-17 14:53:00|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.84|12
1744901590000|2025-04-17 14:53:10|171.87|171.79|171.92|171.79|171.92|171.84|171.87|171.79|7
1744901600000|2025-04-17 14:53:20|171.87||171.87||171.92||171.87||0
1744901610000|2025-04-17 14:53:30|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|12
1744901620000|2025-04-17 14:53:40|||||||||16
1744901640000|2025-04-17 14:54:00|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|31
1744901650000|2025-04-17 14:54:10|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|57
1744901660000|2025-04-17 14:54:20|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.79|12
1744901680000|2025-04-17 14:54:40|||||||||2
1744901690000|2025-04-17 14:54:50|171.97|171.89|171.97|171.84|171.97|171.89|171.97|171.84|75
1744901700000|2025-04-17 14:55:00|171.92|171.89|171.92|171.84|171.97|171.89|171.92|171.84|93
1744901720000|2025-04-17 14:55:20||171.79||171.84||171.84||171.79|69
1744901730000|2025-04-17 14:55:30|171.97|171.79|171.92|171.84|171.97|171.89|171.92|171.79|22
1744901740000|2025-04-17 14:55:40|171.87|171.79|171.92|171.84|171.92|171.84|171.87|171.79|12
1744901750000|2025-04-17 14:55:50|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|10
1744901760000|2025-04-17 14:56:00|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|9
1744901770000|2025-04-17 14:56:10|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|19
1744901780000|2025-04-17 14:56:20|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|6
1744901790000|2025-04-17 14:56:30|171.97|171.79|171.87|171.79|171.97|171.79|171.87|171.79|22
1744901810000|2025-04-17 14:56:50|171.82|171.74|171.87|171.74|171.87|171.79|171.82|171.74|27
1744901820000|2025-04-17 14:57:00|171.82|171.79|171.82|171.74|171.87|171.79|171.82|171.74|53
1744901840000|2025-04-17 14:57:20|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|6
1744901850000|2025-04-17 14:57:30|171.72|171.64|171.77|171.64|171.77|171.64|171.72|171.64|56
1744901860000|2025-04-17 14:57:40||171.69||171.69||171.69||171.64|24
1744901870000|2025-04-17 14:57:50|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.64|24
1744901880000|2025-04-17 14:58:00|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|27
1744901890000|2025-04-17 14:58:10|171.82|171.74|171.72|171.64|171.82|171.74|171.72|171.64|99
1744901900000|2025-04-17 14:58:20|171.77||171.72||171.77||171.72||3
1744901920000|2025-04-17 14:58:40|171.77||171.72||171.77||171.72||8
1744901930000|2025-04-17 14:58:50|171.77|171.69|171.77|171.69|171.77|171.69|171.72|171.69|51
1744901940000|2025-04-17 14:59:00|171.72|171.64|171.72|171.64|171.72|171.69|171.72|171.64|21
1744901970000|2025-04-17 14:59:30|171.67|171.59|171.67|171.59|171.67|171.59|171.67|171.59|134
1744901980000|2025-04-17 14:59:40|171.62|171.54|171.72|171.64|171.72|171.64|171.62|171.54|131
1744901990000|2025-04-17 14:59:50||171.59||171.59||171.59||171.59|6
1744902000000|2025-04-17 15:00:00|171.67|171.64|171.77|171.69|171.77|171.69|171.67|171.64|36
1744902020000|2025-04-17 15:00:20|171.82|171.74|171.82|171.69|171.82|171.74|171.77|171.69|20
1744902030000|2025-04-17 15:00:30|171.77|171.74|171.82|171.74|171.82|171.74|171.77|171.74|17
1744902040000|2025-04-17 15:00:40|171.87||171.82||171.87||171.82||12
1744902050000|2025-04-17 15:00:50|171.87|171.79|171.87|171.79|171.87|171.79|171.82|171.74|7
1744902060000|2025-04-17 15:01:00|||||||||4
1744902080000|2025-04-17 15:01:20|||||||||15
1744902090000|2025-04-17 15:01:30|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|92
1744902100000|2025-04-17 15:01:40|171.82|171.74|171.82|171.74|171.87|171.79|171.82|171.74|17
1744902110000|2025-04-17 15:01:50|171.87||171.82||171.87||171.82||36
1744902120000|2025-04-17 15:02:00|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|49
1744902130000|2025-04-17 15:02:10|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|13
1744902150000|2025-04-17 15:02:30|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|3
1744902160000|2025-04-17 15:02:40|||||||||4
1744902170000|2025-04-17 15:02:50|||||||||2
1744902180000|2025-04-17 15:03:00|171.87|171.79|171.87|171.79|171.92|171.84|171.87|171.79|34
1744902190000|2025-04-17 15:03:10|171.92|171.84|171.87|171.79|171.92|171.84|171.87|171.79|9
1744902200000|2025-04-17 15:03:20|171.92|171.84|171.92|171.84|171.92|171.84|171.87|171.84|0
1744902220000|2025-04-17 15:03:40|||||||||18
1744902230000|2025-04-17 15:03:50|||||||||6
1744902240000|2025-04-17 15:04:00|171.97|171.89|171.97|171.84|171.97|171.89|171.92|171.84|38
1744902250000|2025-04-17 15:04:10|171.92|171.89|171.97|171.89|172.02|171.89|171.92|171.84|16
1744902260000|2025-04-17 15:04:20|172.02|171.94|172.07|171.99|172.07|171.99|172.02|171.89|54
1744902270000|2025-04-17 15:04:30|||||||||7
1744902280000|2025-04-17 15:04:40|172.12||172.12||172.12||172.12||11
1744902290000|2025-04-17 15:04:50|172.07|172.04|172.12|172.04|172.12|172.04|172.07|172.04|684
1744902300000|2025-04-17 15:05:00|172.07|171.99|172.17|172.09|172.17|172.09|172.07|171.99|129
1744902310000|2025-04-17 15:05:10|172.12|172.04|172.17|172.04|172.17|172.09|172.12|172.04|25
1744902320000|2025-04-17 15:05:20|172.12|172.09|172.17|172.09|172.17|172.09|172.12|172.04|11
1744902330000|2025-04-17 15:05:30|||||||||35
1744902340000|2025-04-17 15:05:40|172.22|172.14|172.27|172.19|172.27|172.19|172.22|172.14|19
1744902350000|2025-04-17 15:05:50|172.22|172.14|172.27|172.14|172.27|172.19|172.22|172.14|60
1744902360000|2025-04-17 15:06:00|172.32|172.19|172.32|172.24|172.32|172.24|172.32|172.19|24
1744902370000|2025-04-17 15:06:10|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.29|23
1744902380000|2025-04-17 15:06:20|172.42|172.34|172.32|172.24|172.42|172.34|172.32|172.24|127
1744902390000|2025-04-17 15:06:30|172.37|172.29|172.32|172.24|172.37|172.29|172.32|172.24|5
1744902400000|2025-04-17 15:06:40|172.27|172.19|172.32|172.24|172.32|172.24|172.27|172.19|17
1744902410000|2025-04-17 15:06:50|172.37|172.29|172.37|172.24|172.37|172.29|172.32|172.24|48
1744902420000|2025-04-17 15:07:00|172.32|172.29|172.42|172.34|172.42|172.34|172.32|172.29|32
1744902430000|2025-04-17 15:07:10|172.47|172.29|172.42|172.29|172.47|172.34|172.37|172.29|650
1744902440000|2025-04-17 15:07:20|172.37|172.34|172.42|172.34|172.47|172.39|172.37|172.34|71
1744902460000|2025-04-17 15:07:40|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|11
1744902470000|2025-04-17 15:07:50|172.37|172.29|172.37|172.29|172.37|172.29|172.37|172.29|3
1744902480000|2025-04-17 15:08:00|172.42|172.34|172.32|172.24|172.42|172.34|172.27|172.19|236
1744902490000|2025-04-17 15:08:10|172.27|172.19|172.32|172.24|172.32|172.24|172.27|172.19|24
1744902500000|2025-04-17 15:08:20|172.27|172.19|172.27|172.19|172.32|172.24|172.27|172.19|13
1744902510000|2025-04-17 15:08:30|172.32|172.24|172.32|172.24|172.37|172.24|172.32|172.19|24
1744902520000|2025-04-17 15:08:40|||||||||1
1744902530000|2025-04-17 15:08:50|||||||||3
1744902540000|2025-04-17 15:09:00|||||||||158
1744902550000|2025-04-17 15:09:10|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.19|6
1744902560000|2025-04-17 15:09:20|172.27|172.24|172.32|172.24|172.32|172.24|172.27|172.19|12
1744902570000|2025-04-17 15:09:30|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|31
1744902580000|2025-04-17 15:09:40|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.19|542
1744902590000|2025-04-17 15:09:50|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.19|3
1744902600000|2025-04-17 15:10:00|172.27|172.24|172.32|172.24|172.32|172.24|172.27|172.19|5
1744902610000|2025-04-17 15:10:10|172.27|172.19|172.27|172.19|172.32|172.19|172.27|172.19|0
1744902620000|2025-04-17 15:10:20|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.19|16
1744902630000|2025-04-17 15:10:30|172.37|172.29|172.37|172.24|172.37|172.29|172.37|172.24|10
1744902640000|2025-04-17 15:10:40||172.29||172.24||172.29||172.24|8
1744902650000|2025-04-17 15:10:50|172.32|172.29|172.37|172.24|172.37|172.29|172.32|172.24|26
1744902660000|2025-04-17 15:11:00|172.32|172.29|172.42|172.34|172.42|172.34|172.32|172.29|25
1744902670000|2025-04-17 15:11:10|||||||||1
1744902680000|2025-04-17 15:11:20|172.47|172.39|172.42|172.34|172.47|172.39|172.42|172.34|15
1744902690000|2025-04-17 15:11:30|||||||||4
1744902710000|2025-04-17 15:11:50||172.29||172.34||172.34||172.29|57
1744902720000|2025-04-17 15:12:00|172.47|172.39|172.47|172.34|172.47|172.39|172.42|172.34|35
1744902730000|2025-04-17 15:12:10|172.42|172.39|172.47|172.39|172.52|172.39|172.42|172.34|14
1744902740000|2025-04-17 15:12:20|172.52|172.44|172.52|172.44|172.52|172.44|172.47|172.39|0
1744902750000|2025-04-17 15:12:30||172.39||172.44||172.44||172.39|7
1744902760000|2025-04-17 15:12:40|172.57||172.52||172.57||172.52||9
1744902780000|2025-04-17 15:13:00|172.57|172.49|172.57|172.49|172.57|172.49|172.52|172.49|44
1744902790000|2025-04-17 15:13:10|172.62||172.62||172.62||172.57||16
1744902800000|2025-04-17 15:13:20|172.57|172.54|172.62|172.49|172.62|172.54|172.57|172.49|7
1744902810000|2025-04-17 15:13:30|172.57|172.54|172.57|172.49|172.62|172.54|172.57|172.49|140
1744902830000|2025-04-17 15:13:50|||||||||1
1744902840000|2025-04-17 15:14:00|172.62||172.62||172.62||172.62||13
1744902850000|2025-04-17 15:14:10|172.57|172.44|172.57|172.44|172.62|172.44|172.57|172.44|252
1744902860000|2025-04-17 15:14:20|172.62|172.49|172.57|172.49|172.62|172.49|172.57|172.44|233
1744902870000|2025-04-17 15:14:30|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|62
1744902880000|2025-04-17 15:14:40|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|173
1744902890000|2025-04-17 15:14:50|172.57|172.49|172.62|172.54|172.62|172.54|172.52|172.49|3
1744902900000|2025-04-17 15:15:00|172.57|172.49|172.57|172.49|172.62|172.49|172.57|172.49|7
1744902910000|2025-04-17 15:15:10|172.52|172.44|172.52|172.44|172.57|172.44|172.52|172.44|13
1744902920000|2025-04-17 15:15:20|172.57|172.49|172.57|172.44|172.57|172.49|172.52|172.44|9
1744902930000|2025-04-17 15:15:30|172.52|172.49|172.47|172.39|172.57|172.49|172.47|172.39|12
1744902940000|2025-04-17 15:15:40|172.52|172.44|172.47|172.39|172.52|172.44|172.47|172.39|0
1744902950000|2025-04-17 15:15:50|172.52||172.47||172.52||172.47||14
1744902960000|2025-04-17 15:16:00|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|36
1744902970000|2025-04-17 15:16:10|172.42|172.34|172.47|172.39|172.47|172.39|172.42|172.34|11
1744902980000|2025-04-17 15:16:20|172.52|172.44|172.52|172.44|172.52|172.44|172.52|172.44|8
1744902990000|2025-04-17 15:16:30||172.39||172.44||172.44||172.39|18
1744903000000|2025-04-17 15:16:40|172.47|172.39|172.52|172.39|172.52|172.44|172.47|172.39|9
1744903010000|2025-04-17 15:16:50||172.44||172.44||172.44||172.39|10
1744903020000|2025-04-17 15:17:00|172.57|172.39|172.52|172.44|172.57|172.49|172.52|172.39|26
1744903030000|2025-04-17 15:17:10|172.57|172.49|172.57|172.44|172.57|172.49|172.52|172.44|10
1744903040000|2025-04-17 15:17:20|172.52|172.49|172.57|172.49|172.57|172.49|172.52|172.44|2
1744903060000|2025-04-17 15:17:40|172.62|172.54|172.62|172.49|172.62|172.54|172.57|172.49|256
1744903070000|2025-04-17 15:17:50|172.57|172.54|172.57|172.49|172.57|172.54|172.57|172.49|12
1744903080000|2025-04-17 15:18:00|||||||||4
1744903090000|2025-04-17 15:18:10|172.62||172.62||172.62||172.62||27
1744903100000|2025-04-17 15:18:20|172.57|172.54|172.67|172.54|172.67|172.54|172.57|172.49|18
1744903110000|2025-04-17 15:18:30|172.62||172.62||172.67||172.62||3
1744903120000|2025-04-17 15:18:40|172.67|172.59|172.67|172.54|172.67|172.59|172.62|172.54|33
1744903130000|2025-04-17 15:18:50|172.62|172.49|172.57|172.49|172.62|172.49|172.57|172.49|5
1744903140000|2025-04-17 15:19:00|||||||||36
1744903150000|2025-04-17 15:19:10|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.49|6
1744903160000|2025-04-17 15:19:20|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|6
1744903170000|2025-04-17 15:19:30|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.54|1
1744903180000|2025-04-17 15:19:40|172.57|172.49|172.57|172.49|172.57|172.54|172.57|172.49|40
1744903200000|2025-04-17 15:20:00|||||||||8
1744903210000|2025-04-17 15:20:10|172.52|172.44|172.52|172.44|172.57|172.49|172.52|172.44|84
1744903230000|2025-04-17 15:20:30|||||||||3
1744903240000|2025-04-17 15:20:40|||||||||19
1744903250000|2025-04-17 15:20:50|172.47|172.39|172.47|172.39|172.47|172.44|172.47|172.39|0
1744903260000|2025-04-17 15:21:00|||||||||5
1744903270000|2025-04-17 15:21:10|172.42|172.34|172.42|172.34|172.42|172.34|172.42|172.34|18
1744903290000|2025-04-17 15:21:30|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|84
1744903300000|2025-04-17 15:21:40|172.37|172.29|172.42|172.29|172.42|172.29|172.37|172.29|11
1744903310000|2025-04-17 15:21:50|172.37||172.37||172.42||172.37||1
1744903320000|2025-04-17 15:22:00|||||||||3
1744903330000|2025-04-17 15:22:10|||||||||6
1744903340000|2025-04-17 15:22:20|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.24|20
1744903350000|2025-04-17 15:22:30|172.37|172.29|172.32|172.24|172.37|172.29|172.32|172.24|17
1744903360000|2025-04-17 15:22:40|172.37||172.32||172.37||172.32||0
1744903370000|2025-04-17 15:22:50|||||||||2
1744903380000|2025-04-17 15:23:00|||||||||4
1744903390000|2025-04-17 15:23:10|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|37
1744903400000|2025-04-17 15:23:20|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.24|15
1744903410000|2025-04-17 15:23:30|172.37|172.29|172.32|172.24|172.37|172.29|172.32|172.24|32
1744903420000|2025-04-17 15:23:40|||||||||1
1744903430000|2025-04-17 15:23:50|||||||||2
1744903440000|2025-04-17 15:24:00|||||||||7
1744903450000|2025-04-17 15:24:10|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.19|87
1744903460000|2025-04-17 15:24:20||172.24||172.24||172.24||172.19|4
1744903470000|2025-04-17 15:24:30|||||||||1
1744903480000|2025-04-17 15:24:40|||||||||2
1744903490000|2025-04-17 15:24:50|||||||||3
1744903500000|2025-04-17 15:25:00|172.37|172.29|172.32|172.24|172.37|172.29|172.32|172.24|81
1744903510000|2025-04-17 15:25:10|||||||||73
1744903520000|2025-04-17 15:25:20|||||||||65
1744903530000|2025-04-17 15:25:30|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|36
1744903540000|2025-04-17 15:25:40|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|14
1744903550000|2025-04-17 15:25:50|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|56
1744903560000|2025-04-17 15:26:00|172.32|172.24|172.32|172.24|172.32|172.24|172.27|172.19|29
1744903570000|2025-04-17 15:26:10|||||||||2
1744903580000|2025-04-17 15:26:20|||||||||4
1744903590000|2025-04-17 15:26:30|172.27|172.19|172.32|172.24|172.32|172.24|172.27|172.19|90
1744903600000|2025-04-17 15:26:40|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|7
1744903610000|2025-04-17 15:26:50|||||||||3
1744903620000|2025-04-17 15:27:00|||||||||78
1744903630000|2025-04-17 15:27:10|||||||||9
1744903640000|2025-04-17 15:27:20|||||||||29
1744903650000|2025-04-17 15:27:30|172.22|172.14|172.22|172.14|172.22|172.19|172.22|172.14|210
1744903660000|2025-04-17 15:27:40|||||||||1
1744903670000|2025-04-17 15:27:50|||||||||122
1744903680000|2025-04-17 15:28:00||172.09||172.14||172.14||172.09|56
1744903690000|2025-04-17 15:28:10||172.09||172.14||172.14||172.09|13
1744903700000|2025-04-17 15:28:20|||||||||4
1744903710000|2025-04-17 15:28:30|||||||||25
1744903720000|2025-04-17 15:28:40|||||||||10
1744903730000|2025-04-17 15:28:50|||||||||30
1744903740000|2025-04-17 15:29:00|||||||||74
1744903750000|2025-04-17 15:29:10|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|41
1744903760000|2025-04-17 15:29:20|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|76
1744903770000|2025-04-17 15:29:30|||||||||46
1744903780000|2025-04-17 15:29:40||172.14||172.19||172.19||172.14|270
1744903790000|2025-04-17 15:29:50|172.32|172.14|172.32|172.19|172.32|172.19|172.32|172.14|238
1744903800000|2025-04-17 15:30:00|172.37|172.24|172.37|172.24|172.37|172.24|172.37|172.24|25
1744903810000|2025-04-17 15:30:10||172.29||172.24||172.29||172.24|92
1744903830000|2025-04-17 15:30:30|172.32||172.37||172.37||172.32||143
1744903840000|2025-04-17 15:30:40|||||||||79
1744903850000|2025-04-17 15:30:50||172.29||172.29||172.29||172.29|0
1744903860000|2025-04-17 15:31:00|172.42|172.24|172.47|172.34|172.47|172.34|172.42|172.24|152
1744903870000|2025-04-17 15:31:10|172.42|172.39|172.42|172.34|172.42|172.39|172.42|172.34|142
1744903880000|2025-04-17 15:31:20|172.37|172.29|172.37|172.29|172.42|172.29|172.37|172.29|123
1744903890000|2025-04-17 15:31:30||172.24||172.24||172.29||172.24|719
1744903900000|2025-04-17 15:31:40|172.32|172.29|172.32|172.24|172.32|172.29|172.32|172.24|102
1744903910000|2025-04-17 15:31:50|172.27|172.19|172.27|172.19|172.32|172.19|172.27|172.19|152
1744903920000|2025-04-17 15:32:00|172.32||172.27||172.32||172.27||175
1744903930000|2025-04-17 15:32:10|172.32|172.14|172.32|172.19|172.32|172.19|172.32|172.14|361
1744903940000|2025-04-17 15:32:20||172.24||172.24||172.24||172.24|16
1744903950000|2025-04-17 15:32:30|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|176
1744903960000|2025-04-17 15:32:40|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|24
1744903970000|2025-04-17 15:32:50|172.32||172.32||172.32||172.32||127
1744903980000|2025-04-17 15:33:00|172.27||172.27||172.27||172.27||40
1744904000000|2025-04-17 15:33:20||172.14||172.19||172.19||172.14|187
1744904020000|2025-04-17 15:33:40|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.24|206
1744904030000|2025-04-17 15:33:50|172.37||172.37||172.37||172.37||20
1744904040000|2025-04-17 15:34:00|172.32|172.29|172.37|172.29|172.37|172.29|172.32|172.29|4
1744904050000|2025-04-17 15:34:10|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.24|13
1744904060000|2025-04-17 15:34:20||172.19||172.19||172.19||172.19|139
1744904070000|2025-04-17 15:34:30|172.27|172.24|172.32|172.24|172.32|172.24|172.27|172.24|77
1744904080000|2025-04-17 15:34:40|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|229
1744904090000|2025-04-17 15:34:50|172.32|172.24|172.32|172.19|172.32|172.24|172.32|172.19|296
1744904100000|2025-04-17 15:35:00|172.27|172.24|172.17|172.09|172.27|172.24|172.17|172.09|166
1744904110000|2025-04-17 15:35:10|172.22||172.17||172.22||172.17||111
1744904120000|2025-04-17 15:35:20||172.04||172.04||172.04||172.04|124
1744904130000|2025-04-17 15:35:30|172.12||172.12||172.12||172.12||0
1744904150000|2025-04-17 15:35:50|||||||||34
1744904160000|2025-04-17 15:36:00||171.99||171.99||171.99||171.99|18
1744904170000|2025-04-17 15:36:10|172.07|172.04|172.07|171.99|172.07|172.04|172.07|171.99|102
1744904180000|2025-04-17 15:36:20|172.02|171.94|172.02|171.94|172.02|171.99|172.02|171.94|293
1744904190000|2025-04-17 15:36:30|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.94|0
1744904200000|2025-04-17 15:36:40|172.12|172.04|172.12|172.04|172.12|172.04|172.07|172.04|1
1744904210000|2025-04-17 15:36:50|172.07|171.99|172.07|171.99|172.07|172.04|172.07|171.99|91
1744904220000|2025-04-17 15:37:00|172.12|172.04|172.12|172.04|172.12|172.04|172.12|171.99|12
1744904230000|2025-04-17 15:37:10|172.07|171.99|172.12|172.04|172.17|172.04|172.07|171.99|101
1744904240000|2025-04-17 15:37:20|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|1
1744904250000|2025-04-17 15:37:30|172.22|172.14|172.17|172.09|172.22|172.14|172.17|172.09|11
1744904260000|2025-04-17 15:37:40|172.22|172.14|172.27|172.19|172.32|172.19|172.22|172.14|20
1744904270000|2025-04-17 15:37:50|172.32|172.24|172.32|172.19|172.32|172.24|172.27|172.19|33
1744904280000|2025-04-17 15:38:00||172.24||172.24||172.24||172.24|181
1744904290000|2025-04-17 15:38:10|172.27|172.19|172.27|172.19|172.32|172.19|172.27|172.19|5
1744904300000|2025-04-17 15:38:20|172.32|172.24|172.32|172.24|172.32|172.24|172.27|172.19|1
1744904310000|2025-04-17 15:38:30|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|5
1744904320000|2025-04-17 15:38:40|172.27|172.19|172.27|172.14|172.27|172.19|172.27|172.14|7
1744904330000|2025-04-17 15:38:50|172.22|172.09|172.22|172.09|172.22|172.14|172.22|172.09|5
1744904340000|2025-04-17 15:39:00|172.27|172.14|172.27|172.19|172.27|172.19|172.27|172.09|30
1744904350000|2025-04-17 15:39:10|172.32|172.24|172.32|172.24|172.32|172.24|172.27|172.19|218
1744904380000|2025-04-17 15:39:40||172.19||172.24||172.24||172.19|2
1744904390000|2025-04-17 15:39:50|||||||||44
1744904400000|2025-04-17 15:40:00|172.37||172.32||172.37||172.32||246
1744904410000|2025-04-17 15:40:10|172.27|172.19|172.27|172.19|172.27|172.19|172.27|172.19|321
1744904420000|2025-04-17 15:40:20|172.32|172.24|172.32|172.19|172.32|172.24|172.32|172.19|10
1744904430000|2025-04-17 15:40:30||172.24||172.24||172.24||172.19|0
1744904440000|2025-04-17 15:40:40||172.19||172.19||172.24||172.19|0
1744904450000|2025-04-17 15:40:50|172.27||172.32||172.32||172.27||0
1744904460000|2025-04-17 15:41:00|172.27|172.24|172.32|172.19|172.32|172.24|172.27|172.19|5
1744904470000|2025-04-17 15:41:10|172.27|172.24|172.22|172.14|172.27|172.24|172.22|172.14|5
1744904480000|2025-04-17 15:41:20|172.27||172.22||172.27||172.22||0
1744904490000|2025-04-17 15:41:30||172.09||172.14||172.14||172.09|0
1744904500000|2025-04-17 15:41:40||172.09||172.14||172.14||172.09|0
1744904510000|2025-04-17 15:41:50|172.17|172.09|172.22|172.09|172.22|172.14|172.17|172.09|5
1744904520000|2025-04-17 15:42:00|172.17||172.17||172.17||172.17||0
1744904530000|2025-04-17 15:42:10|172.12|172.04|172.12|172.04|172.12|172.09|172.12|172.04|5
1744904550000|2025-04-17 15:42:30|172.07|171.99|172.07|171.99|172.07|171.99|172.07|171.99|18
1744904560000|2025-04-17 15:42:40|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|0
1744904590000|2025-04-17 15:43:10|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|249
1744904600000|2025-04-17 15:43:20|171.97||171.92||171.97||171.92||311
1744904610000|2025-04-17 15:43:30|171.97||171.97||171.97||171.97||86
1744904620000|2025-04-17 15:43:40|171.92|171.89|171.97|171.84|171.97|171.89|171.92|171.84|47
1744904630000|2025-04-17 15:43:50||171.89||171.89||171.89||171.84|36
1744904640000|2025-04-17 15:44:00|171.92|171.84|171.92|171.79|171.92|171.84|171.92|171.79|0
1744904650000|2025-04-17 15:44:10|171.87|171.74|171.87|171.79|171.87|171.79|171.87|171.74|77
1744904660000|2025-04-17 15:44:20|171.82|171.74|171.87|171.79|171.87|171.79|171.82|171.74|13
1744904670000|2025-04-17 15:44:30|171.82|171.74|171.82|171.69|171.82|171.74|171.82|171.69|583
1744904680000|2025-04-17 15:44:40||171.74||171.74||171.74||171.74|0
1744904690000|2025-04-17 15:44:50|171.77|171.69|171.77|171.69|171.77|171.69|171.77|171.69|12
1744904700000|2025-04-17 15:45:00|171.82|171.74|171.77|171.69|171.82|171.74|171.77|171.69|217
1744904710000|2025-04-17 15:45:10|171.82|171.74|171.82|171.69|171.82|171.74|171.77|171.69|131
1744904720000|2025-04-17 15:45:20|171.77|171.74|171.77|171.69|171.77|171.74|171.77|171.69|300
1744904730000|2025-04-17 15:45:30|171.82|171.74|171.82|171.74|171.82|171.74|171.77|171.69|31
1744904750000|2025-04-17 15:45:50|171.87||171.87||171.87||171.82||13
1744904760000|2025-04-17 15:46:00|171.82|171.79|171.82|171.74|171.87|171.79|171.82|171.74|8
1744904770000|2025-04-17 15:46:10|171.87|171.79|171.82|171.74|171.87|171.79|171.82|171.74|0
1744904780000|2025-04-17 15:46:20|171.87|171.79|171.87|171.79|171.92|171.84|171.82|171.79|124
1744904790000|2025-04-17 15:46:30|171.92||171.87||171.92||171.87||52
1744904800000|2025-04-17 15:46:40|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|77
1744904810000|2025-04-17 15:46:50|||||||||86
1744904820000|2025-04-17 15:47:00|||||||||76
1744904830000|2025-04-17 15:47:10|||||||||87
1744904840000|2025-04-17 15:47:20|||||||||23
1744904850000|2025-04-17 15:47:30|||||||||119
1744904860000|2025-04-17 15:47:40||171.79||171.84||171.84||171.79|50
1744904870000|2025-04-17 15:47:50|||||||||174
1744904880000|2025-04-17 15:48:00|||||||||344
1744904890000|2025-04-17 15:48:10|||||||||227
1744904900000|2025-04-17 15:48:20|||||||||68
1744904910000|2025-04-17 15:48:30|171.97|171.89|171.97|171.89|172.02|171.89|171.97|171.89|28
1744904920000|2025-04-17 15:48:40|172.02||171.97||172.02||171.97||1
1744904930000|2025-04-17 15:48:50|172.02|171.84|171.97|171.84|172.02|171.84|171.97|171.84|38
1744904940000|2025-04-17 15:49:00|171.92|171.79|171.82|171.74|171.92|171.79|171.82|171.74|96
1744904950000|2025-04-17 15:49:10|171.87||171.82||171.87||171.82||0
1744904990000|2025-04-17 15:49:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|28
1744905000000|2025-04-17 15:50:00|171.82|171.74|171.82|171.74|171.87|171.74|171.82|171.74|83
1744905010000|2025-04-17 15:50:10|171.87||171.82||171.87||171.82||0
1744905020000|2025-04-17 15:50:20|171.87||171.82||171.87||171.82||0
1744905030000|2025-04-17 15:50:30|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|4
1744905040000|2025-04-17 15:50:40|||||||||20
1744905050000|2025-04-17 15:50:50|171.82|171.74|171.82|171.74|171.82|171.74|171.82|171.74|11
1744905060000|2025-04-17 15:51:00|171.87||171.87||171.87||171.82||15
1744905070000|2025-04-17 15:51:10|171.92|171.79|171.92|171.79|171.92|171.79|171.92|171.79|5
1744905080000|2025-04-17 15:51:20|171.97|171.84|172.02|171.94|172.02|171.94|171.97|171.84|21
1744905090000|2025-04-17 15:51:30|172.07|171.89|172.07|171.94|172.07|171.94|172.02|171.89|0
1744905100000|2025-04-17 15:51:40|172.12|171.99|172.07|171.99|172.12|171.99|172.07|171.99|0
1744905110000|2025-04-17 15:51:50|172.12||172.12||172.12||172.07||0
1744905120000|2025-04-17 15:52:00|172.07|172.04|172.12|171.99|172.12|172.04|172.07|171.99|7
1744905130000|2025-04-17 15:52:10|172.07|172.04|172.07|171.99|172.12|172.04|172.07|171.99|0
1744905140000|2025-04-17 15:52:20|172.12||172.07||172.12||172.07||0
1744905150000|2025-04-17 15:52:30|172.12|172.04|172.07|171.99|172.12|172.04|172.07|171.99|27
1744905170000|2025-04-17 15:52:50|172.02|171.94|172.02|171.94|172.07|171.94|171.97|171.89|344
1744905180000|2025-04-17 15:53:00||171.89||171.94||171.94||171.89|35
1744905190000|2025-04-17 15:53:10|171.97|171.89|171.92|171.84|171.97|171.89|171.92|171.84|7
1744905200000|2025-04-17 15:53:20|171.97|171.79|171.97|171.89|171.97|171.89|171.92|171.79|322
1744905210000|2025-04-17 15:53:30||171.84||171.84||171.89||171.84|0
1744905220000|2025-04-17 15:53:40||171.89||171.89||171.89||171.89|483
1744905240000|2025-04-17 15:54:00|172.02|171.84|171.92|171.84|172.02|171.84|171.92|171.84|7
1744905250000|2025-04-17 15:54:10|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|11
1744905280000|2025-04-17 15:54:40|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|7
1744905320000|2025-04-17 15:55:20|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.84|3
1744905330000|2025-04-17 15:55:30|172.02|171.94|172.02|171.94|172.02|171.94|171.97|171.94|0
1744905340000|2025-04-17 15:55:40|172.07|171.99|172.12|171.99|172.12|171.99|172.07|171.99|0
1744905350000|2025-04-17 15:55:50|172.07|171.94|172.02|171.94|172.12|171.94|172.02|171.94|6
1744905360000|2025-04-17 15:56:00|172.07||172.07||172.07||172.07||5
1744905370000|2025-04-17 15:56:10|172.02|171.99|172.02|171.94|172.02|171.99|172.02|171.94|7
1744905390000|2025-04-17 15:56:30|171.97|171.89|172.02|171.94|172.02|171.94|171.97|171.89|46
1744905400000|2025-04-17 15:56:40|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|14
1744905420000|2025-04-17 15:57:00|172.02|171.94|172.02|171.94|172.02|171.94|172.02|171.94|9
1744905440000|2025-04-17 15:57:20|171.97|171.89|171.97|171.89|171.97|171.89|171.97|171.89|2
1744905450000|2025-04-17 15:57:30|171.92|171.84|171.92|171.84|171.92|171.84|171.92|171.84|56
1744905460000|2025-04-17 15:57:40|||||||||16
1744905470000|2025-04-17 15:57:50|171.87|171.79|171.87|171.79|171.87|171.79|171.87|171.79|26
1744905480000|2025-04-17 15:58:00||171.74||171.79||171.79||171.74|38
1744905490000|2025-04-17 15:58:10||171.74||171.79||171.79||171.74|0
1744905500000|2025-04-17 15:58:20|171.82|171.74|171.87|171.74|171.87|171.79|171.82|171.74|15
1744905510000|2025-04-17 15:58:30|171.82||171.82||171.87||171.82||1
1744905520000|2025-04-17 15:58:40||171.69||171.69||171.69||171.69|0
1744905530000|2025-04-17 15:58:50||171.74||171.74||171.74||171.74|0
1744905560000|2025-04-17 15:59:20|||||||||51
1744905590000|2025-04-17 15:59:50|171.87||171.82||171.87||171.82||4
1744905600000|2025-04-17 16:00:00|172.07|171.99|172.17|172.04|172.27|172.14|171.92|171.84|829
1744905610000|2025-04-17 16:00:10|172.12|171.99|172.02|171.94|172.12|171.99|171.97|171.89|32
1744905620000|2025-04-17 16:00:20|172.07|171.99|172.07|171.99|172.12|172.04|172.02|171.99|230
1744905630000|2025-04-17 16:00:30|172.02|171.94|172.02|171.89|172.02|171.94|171.97|171.89|3
1744905640000|2025-04-17 16:00:40|172.07|171.94|172.07|171.94|172.07|171.99|172.02|171.89|24
1744905650000|2025-04-17 16:00:50|172.02|171.89|172.02|171.94|172.02|171.94|172.02|171.89|0
1744905660000|2025-04-17 16:01:00|171.97|171.89|171.97|171.89|172.02|171.89|171.97|171.89|3
1744905670000|2025-04-17 16:01:10|172.02|171.94|172.07|171.99|172.07|171.99|171.97|171.89|7
1744905680000|2025-04-17 16:01:20|172.12|171.94|172.12|172.04|172.12|172.04|172.07|171.94|21
1744905690000|2025-04-17 16:01:30|172.17|172.09|172.12|172.04|172.17|172.09|172.12|171.99|0
1744905700000|2025-04-17 16:01:40|172.17||172.12||172.17||172.12||0
1744905710000|2025-04-17 16:01:50|172.17|172.09|172.17|172.04|172.17|172.09|172.12|172.04|0
1744905720000|2025-04-17 16:02:00|172.12|172.09|172.17|172.09|172.22|172.09|172.12|172.04|0
1744905730000|2025-04-17 16:02:10|172.22|172.04|172.17|172.09|172.22|172.09|172.12|172.04|0
1744905740000|2025-04-17 16:02:20|172.12|172.04|172.12|172.04|172.12|172.09|172.12|171.99|0
1744905750000|2025-04-17 16:02:30||171.99||172.04||172.04||171.99|0
1744905760000|2025-04-17 16:02:40|172.07|171.99|172.12|171.99|172.12|171.99|172.07|171.99|26
1744905770000|2025-04-17 16:02:50|172.07||172.07||172.07||172.07||100
1744905780000|2025-04-17 16:03:00||171.94||171.99||171.99||171.94|0
1744905790000|2025-04-17 16:03:10|172.12|172.04|172.12|171.99|172.12|172.04|172.12|171.99|12
1744905800000|2025-04-17 16:03:20|172.07|172.04|172.12|172.04|172.12|172.04|172.07|172.04|34
1744905810000|2025-04-17 16:03:30|172.17|172.09|172.17|172.09|172.17|172.09|172.17|172.09|11
1744905820000|2025-04-17 16:03:40|172.22||172.17||172.22||172.17||6
1744905860000|2025-04-17 16:04:20|172.12|172.04|172.12|172.04|172.12|172.04|172.12|172.04|1
1744905870000|2025-04-17 16:04:30||171.99||172.04||172.04||171.99|0
1744905880000|2025-04-17 16:04:40||171.99||171.99||172.04||171.99|0
1744905890000|2025-04-17 16:04:50||172.04||172.04||172.04||171.99|0
1744905900000|2025-04-17 16:05:00||171.99||172.04||172.04||171.99|0
1744905910000|2025-04-17 16:05:10|172.07|171.99|172.32|172.24|172.32|172.24|172.07|171.99|605
1744905920000|2025-04-17 16:05:20|172.27|172.19|172.22|172.09|172.32|172.24|172.17|172.04|1341
1744905930000|2025-04-17 16:05:30|172.17|172.14|172.22|172.09|172.22|172.14|172.12|172.04|183
1744905940000|2025-04-17 16:05:40|172.17|172.14|172.27|172.19|172.32|172.24|172.17|172.14|318
1744905950000|2025-04-17 16:05:50|172.22|172.14|172.17|172.04|172.22|172.14|172.12|172.04|33
1744905960000|2025-04-17 16:06:00|172.12|172.09|172.27|172.19|172.32|172.24|172.12|172.09|48
1744905970000|2025-04-17 16:06:10|172.22|172.14|172.37|172.24|172.37|172.29|172.22|172.14|142
1744905980000|2025-04-17 16:06:20|172.32|172.29|172.52|172.44|172.52|172.44|172.32|172.29|270
1744905990000|2025-04-17 16:06:30|172.47|172.39|172.37|172.24|172.47|172.44|172.37|172.24|75
1744906000000|2025-04-17 16:06:40|172.32|172.29|172.37|172.24|172.47|172.39|172.32|172.24|41
1744906010000|2025-04-17 16:06:50|172.42|172.29|172.37|172.24|172.42|172.29|172.32|172.24|52
1744906020000|2025-04-17 16:07:00|172.32|172.19|172.27|172.19|172.37|172.24|172.27|172.19|95
1744906030000|2025-04-17 16:07:10|172.32|172.24|172.37|172.29|172.42|172.29|172.32|172.24|37
1744906040000|2025-04-17 16:07:20|172.42|172.34|172.47|172.34|172.52|172.39|172.42|172.34|5
1744906050000|2025-04-17 16:07:30|172.42|172.39|172.32|172.24|172.42|172.39|172.32|172.24|228
1744906060000|2025-04-17 16:07:40|172.27|172.19|172.32|172.24|172.32|172.24|172.27|172.19|25
1744906070000|2025-04-17 16:07:50|172.27|172.19|172.32|172.24|172.32|172.24|172.27|172.19|17
1744906080000|2025-04-17 16:08:00|172.37|172.29|172.42|172.34|172.42|172.34|172.37|172.29|5
1744906090000|2025-04-17 16:08:10|172.47|172.29|172.37|172.29|172.47|172.34|172.32|172.24|36
1744906100000|2025-04-17 16:08:20|172.32|172.24|172.37|172.29|172.37|172.29|172.32|172.24|304
1744906110000|2025-04-17 16:08:30|172.42|172.34|172.42|172.34|172.47|172.39|172.37|172.34|54
1744906120000|2025-04-17 16:08:40|172.47|172.39|172.42|172.34|172.47|172.39|172.42|172.34|15
1744906130000|2025-04-17 16:08:50|172.47|172.39|172.47|172.39|172.52|172.39|172.47|172.34|16
1744906140000|2025-04-17 16:09:00|172.52|172.34|172.47|172.39|172.52|172.39|172.42|172.34|2
1744906150000|2025-04-17 16:09:10|172.52||172.47||172.52||172.47||0
1744906170000|2025-04-17 16:09:30|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|134
1744906180000|2025-04-17 16:09:40|172.47|172.39|172.47|172.39|172.47|172.39|172.42|172.39|0
1744906190000|2025-04-17 16:09:50|172.52|172.34|172.47|172.39|172.52|172.39|172.47|172.34|33
1744906200000|2025-04-17 16:10:00|172.42|172.34|172.32|172.24|172.42|172.39|172.32|172.24|94
1744906210000|2025-04-17 16:10:10|172.37|172.19|172.27|172.19|172.37|172.19|172.27|172.19|62
1744906220000|2025-04-17 16:10:20|172.32||172.27||172.32||172.27||0
1744906230000|2025-04-17 16:10:30|172.32|172.24|172.27|172.19|172.32|172.24|172.27|172.19|14
1744906240000|2025-04-17 16:10:40|172.32||172.27||172.32||172.27||5
1744906260000|2025-04-17 16:11:00|172.32|172.24|172.32|172.24|172.32|172.24|172.32|172.24|37
1744906270000|2025-04-17 16:11:10|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.19|1
1744906280000|2025-04-17 16:11:20|172.27|172.29|172.27|172.19|172.37|172.29|172.27|172.19|225
1744906290000|2025-04-17 16:11:30|172.32|172.24|172.37|172.29|172.42|172.29|172.32|172.24|5
1744906300000|2025-04-17 16:11:40|172.42|172.24|172.52|172.39|172.52|172.39|172.42|172.24|22
1744906310000|2025-04-17 16:11:50|172.47|172.34|172.37|172.29|172.47|172.34|172.37|172.29|33
1744906320000|2025-04-17 16:12:00|172.32|172.24|172.32|172.24|172.32|172.24|172.27|172.19|64
1744906330000|2025-04-17 16:12:10|172.27|172.19|172.27|172.19|172.42|172.29|172.27|172.19|33
1744906340000|2025-04-17 16:12:20|172.32||172.27||172.32||172.27||542
1744906350000|2025-04-17 16:12:30|172.32|172.24|172.32|172.19|172.32|172.24|172.27|172.19|206
1744906360000|2025-04-17 16:12:40||172.24||172.19||172.24||172.19|4
1744906370000|2025-04-17 16:12:50|172.37|172.24|172.32|172.19|172.37|172.24|172.32|172.19|35
1744906380000|2025-04-17 16:13:00|172.27|172.24|172.32|172.24|172.32|172.24|172.27|172.24|66
1744906390000|2025-04-17 16:13:10|172.27|172.19|172.32|172.19|172.32|172.24|172.27|172.19|84
1744906400000|2025-04-17 16:13:20|172.27||172.32||172.32||172.27||0
1744906410000|2025-04-17 16:13:30|172.27|172.24|172.42|172.29|172.42|172.29|172.27|172.24|0
1744906420000|2025-04-17 16:13:40|172.37|172.34|172.67|172.59|172.77|172.64|172.37|172.34|202
1744906430000|2025-04-17 16:13:50|172.62|172.54|172.62|172.54|172.62|172.54|172.57|172.49|35
1744906440000|2025-04-17 16:14:00|172.67|172.59|172.67|172.59|172.72|172.64|172.62|172.54|25
1744906450000|2025-04-17 16:14:10|172.72|172.54|172.72|172.64|172.72|172.64|172.67|172.54|15
1744906460000|2025-04-17 16:14:20|172.77|172.69|172.82|172.74|172.82|172.74|172.72|172.64|55
1744906470000|2025-04-17 16:14:30|172.77|172.69|172.82|172.74|172.87|172.79|172.77|172.69|35
1744906480000|2025-04-17 16:14:40|172.87|172.79|172.77|172.69|172.87|172.79|172.77|172.69|25
1744906490000|2025-04-17 16:14:50|172.82|172.74|172.82|172.74|172.82|172.74|172.77|172.74|0
1744906500000|2025-04-17 16:15:00|172.77|172.69|172.77|172.69|172.82|172.74|172.77|172.69|9
1744906510000|2025-04-17 16:15:10|172.82|172.64|172.72|172.59|172.82|172.69|172.72|172.59|0
1744906520000|2025-04-17 16:15:20|172.67|172.64|172.67|172.54|172.72|172.64|172.67|172.54|2
1744906530000|2025-04-17 16:15:30|172.62|172.59|172.72|172.64|172.72|172.64|172.62|172.54|3
1744906540000|2025-04-17 16:15:40|172.77|172.59|172.77|172.69|172.77|172.69|172.77|172.59|5
1744906550000|2025-04-17 16:15:50|172.87|172.74|172.87|172.74|172.87|172.74|172.82|172.74|1
1744906560000|2025-04-17 16:16:00|172.92|172.79|172.97|172.89|173.02|172.89|172.92|172.79|5
1744906570000|2025-04-17 16:16:10|172.92|172.84|173.02|172.89|173.02|172.89|172.92|172.84|3
1744906580000|2025-04-17 16:16:20|173.07|172.94|173.07|172.99|173.07|172.99|173.07|172.89|1
1744906590000|2025-04-17 16:16:30|173.12|172.94|173.07|172.99|173.12|172.99|173.07|172.94|1
1744906600000|2025-04-17 16:16:40|173.12|172.94|173.12|172.99|173.12|173.04|173.12|172.94|1
1744906610000|2025-04-17 16:16:50|173.17|173.04|173.17|173.09|173.17|173.09|173.12|172.99|0
1744906620000|2025-04-17 16:17:00|173.22|173.14|173.17|173.09|173.22|173.14|173.17|173.04|2
1744906630000|2025-04-17 16:17:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|15
1744906640000|2025-04-17 16:17:20|173.07|172.99|173.12|172.99|173.12|172.99|173.02|172.94|10
1744906650000|2025-04-17 16:17:30|173.17|173.04|173.07|172.99|173.17|173.04|173.07|172.99|0
1744906660000|2025-04-17 16:17:40|173.12||173.07||173.12||173.07||0
1744906670000|2025-04-17 16:17:50|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|0
1744906680000|2025-04-17 16:18:00|173.07|172.99|173.07|172.94|173.07|172.99|173.02|172.94|3
1744906690000|2025-04-17 16:18:10|173.02|172.99|173.07|172.94|173.07|172.99|173.02|172.94|0
1744906700000|2025-04-17 16:18:20|173.02|172.99|173.07|172.94|173.07|172.99|173.02|172.94|3
1744906710000|2025-04-17 16:18:30|173.02|172.99|173.02|172.94|173.07|172.99|173.02|172.94|0
1744906720000|2025-04-17 16:18:40|173.07||173.07||173.07||173.02||5
1744906730000|2025-04-17 16:18:50|173.02|172.99|173.07|172.99|173.07|172.99|173.02|172.99|0
1744906740000|2025-04-17 16:19:00|173.12|173.04|173.32|173.24|173.32|173.24|173.07|173.04|37
1744906750000|2025-04-17 16:19:10|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|5
1744906760000|2025-04-17 16:19:20|173.27|173.19|173.27|173.19|173.27|173.19|173.22|173.14|160
1744906770000|2025-04-17 16:19:30|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.24|8
1744906780000|2025-04-17 16:19:40||173.19||173.24||173.24||173.19|0
1744906790000|2025-04-17 16:19:50|173.37|173.19|173.32|173.19|173.37|173.19|173.32|173.19|3
1744906800000|2025-04-17 16:20:00|173.27|173.14|173.27|173.14|173.32|173.14|173.22|173.14|0
1744906810000|2025-04-17 16:20:10|173.22|173.19|173.27|173.19|173.27|173.19|173.22|173.14|9
1744906820000|2025-04-17 16:20:20||173.14||173.14||173.19||173.14|1
1744906830000|2025-04-17 16:20:30|173.22|173.19|173.22|173.14|173.22|173.19|173.22|173.14|0
1744906840000|2025-04-17 16:20:40|173.27|173.09|173.17|173.04|173.27|173.09|173.17|173.04|2
1744906850000|2025-04-17 16:20:50|173.12|172.99|173.12|172.99|173.12|173.04|173.07|172.99|3
1744906860000|2025-04-17 16:21:00|173.17|173.04|173.22|173.14|173.22|173.14|173.17|173.04|2
1744906870000|2025-04-17 16:21:10|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|2
1744906880000|2025-04-17 16:21:20|173.32|173.24|173.37|173.24|173.37|173.29|173.27|173.19|13
1744906890000|2025-04-17 16:21:30|173.32|173.29|173.32|173.24|173.32|173.29|173.32|173.19|0
1744906900000|2025-04-17 16:21:40|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|3
1744906910000|2025-04-17 16:21:50|173.27|173.24|173.27|173.19|173.32|173.24|173.27|173.19|4
1744906920000|2025-04-17 16:22:00|||||||||26
1744906930000|2025-04-17 16:22:10|173.22|173.14|173.27|173.14|173.27|173.14|173.22|173.09|8
1744906940000|2025-04-17 16:22:20|173.22||173.27||173.27||173.22||10
1744906950000|2025-04-17 16:22:30|173.22|173.19|173.22|173.14|173.22|173.19|173.22|173.14|0
1744906960000|2025-04-17 16:22:40|173.17|173.09|173.22|173.09|173.22|173.14|173.17|173.09|1
1744906970000|2025-04-17 16:22:50|173.17|173.14|173.17|173.04|173.17|173.14|173.17|173.04|0
1744906980000|2025-04-17 16:23:00|173.22|173.09|173.22|173.09|173.22|173.14|173.22|173.09|45
1744906990000|2025-04-17 16:23:10|173.17|173.04|173.12|173.04|173.22|173.09|173.12|173.04|9
1744907000000|2025-04-17 16:23:20|173.17||173.17||173.17||173.12||17
1744907010000|2025-04-17 16:23:30||173.09||173.09||173.09||173.04|0
1744907040000|2025-04-17 16:24:00|173.22||173.17||173.22||173.17||1
1744907050000|2025-04-17 16:24:10|173.12|173.04|173.12|173.04|173.17|173.04|173.12|173.04|19
1744907060000|2025-04-17 16:24:20|173.17|172.99|173.07|172.99|173.17|172.99|173.07|172.99|5
1744907070000|2025-04-17 16:24:30|173.12||173.12||173.12||173.12||2
1744907080000|2025-04-17 16:24:40||173.04||173.04||173.04||172.99|4
1744907090000|2025-04-17 16:24:50||172.99||173.04||173.04||172.99|1
1744907100000|2025-04-17 16:25:00|173.17|172.99|173.22|173.09|173.22|173.09|173.12|172.99|0
1744907110000|2025-04-17 16:25:10|173.17|173.14|173.22|173.09|173.22|173.14|173.17|173.09|0
1744907120000|2025-04-17 16:25:20|173.17|173.04|173.17|173.09|173.22|173.09|173.17|173.04|0
1744907130000|2025-04-17 16:25:30|173.22|173.04|173.17|173.09|173.22|173.09|173.12|173.04|3
1744907140000|2025-04-17 16:25:40||173.04||173.09||173.09||173.04|0
1744907150000|2025-04-17 16:25:50|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|1
1744907160000|2025-04-17 16:26:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|2
1744907170000|2025-04-17 16:26:10|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|0
1744907180000|2025-04-17 16:26:20|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|6
1744907190000|2025-04-17 16:26:30||172.99||173.04||173.04||172.99|0
1744907200000|2025-04-17 16:26:40|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|2
1744907210000|2025-04-17 16:26:50|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|0
1744907220000|2025-04-17 16:27:00|173.22|173.14|173.22|173.09|173.22|173.14|173.17|173.09|9
1744907230000|2025-04-17 16:27:10|173.17|173.04|173.22|173.09|173.22|173.09|173.17|173.04|2
1744907240000|2025-04-17 16:27:20|173.17||173.17||173.17||173.17||0
1744907250000|2025-04-17 16:27:30||173.04||173.09||173.09||173.04|0
1744907260000|2025-04-17 16:27:40|173.22|173.04|173.17|173.09|173.22|173.09|173.17|173.04|11
1744907270000|2025-04-17 16:27:50|173.12|173.04|173.17|173.04|173.17|173.04|173.12|173.04|3
1744907280000|2025-04-17 16:28:00|173.12||173.12||173.12||173.12||0
1744907300000|2025-04-17 16:28:20|173.17|173.09|173.22|173.09|173.22|173.09|173.17|173.09|5
1744907310000|2025-04-17 16:28:30|173.17||173.17||173.17||173.17||0
1744907320000|2025-04-17 16:28:40|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|12
1744907330000|2025-04-17 16:28:50|173.17|173.19|173.27|173.19|173.27|173.19|173.17|173.19|188
1744907350000|2025-04-17 16:29:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.19|4
1744907360000|2025-04-17 16:29:20|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.24|1
1744907370000|2025-04-17 16:29:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|25
1744907380000|2025-04-17 16:29:40|173.32||173.27||173.32||173.27||1
1744907400000|2025-04-17 16:30:00|173.32||173.27||173.32||173.27||1
1744907410000|2025-04-17 16:30:10|173.32||173.27||173.32||173.27||31
1744907420000|2025-04-17 16:30:20|173.32||173.27||173.32||173.27||35
1744907430000|2025-04-17 16:30:30|||||||||34
1744907440000|2025-04-17 16:30:40|173.32||173.27||173.32||173.27||1
1744907460000|2025-04-17 16:31:00|173.32||173.27||173.32||173.27||1
1744907480000|2025-04-17 16:31:20|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|1
1744907490000|2025-04-17 16:31:30|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|1
1744907520000|2025-04-17 16:32:00|173.42|173.34|173.27|173.19|173.42|173.34|173.27|173.19|52
1744907540000|2025-04-17 16:32:20|173.32||173.32||173.32||173.27||1
1744907550000|2025-04-17 16:32:30|173.27||173.27||173.32||173.27||0
1744907560000|2025-04-17 16:32:40|173.32|173.24|173.32|173.19|173.32|173.24|173.27|173.19|0
1744907570000|2025-04-17 16:32:50||173.24||173.19||173.24||173.19|0
1744907580000|2025-04-17 16:33:00|173.27|173.24|173.32|173.24|173.37|173.24|173.27|173.19|8
1744907590000|2025-04-17 16:33:10|173.37||173.32||173.37||173.32||0
1744907600000|2025-04-17 16:33:20|173.37|173.29|173.42|173.29|173.42|173.34|173.37|173.29|0
1744907610000|2025-04-17 16:33:30|173.47|173.34|173.42|173.29|173.47|173.34|173.42|173.29|3
1744907620000|2025-04-17 16:33:40||173.34||173.34||173.34||173.29|0
1744907630000|2025-04-17 16:33:50|173.47|173.39|173.47|173.39|173.52|173.39|173.42|173.39|0
1744907640000|2025-04-17 16:34:00|173.52|173.49|173.62|173.49|173.62|173.49|173.52|173.49|103
1744907650000|2025-04-17 16:34:10|173.57||173.57||173.57||173.57||22
1744907670000|2025-04-17 16:34:30|||||||||20
1744907680000|2025-04-17 16:34:40|173.47|173.39|173.47|173.34|173.47|173.39|173.47|173.34|50
1744907690000|2025-04-17 16:34:50|173.42|173.39|173.42|173.29|173.42|173.39|173.42|173.29|0
1744907700000|2025-04-17 16:35:00||173.34||173.29||173.34||173.29|0
1744907710000|2025-04-17 16:35:10|173.47|173.34|173.52|173.39|173.52|173.39|173.47|173.29|4
1744907720000|2025-04-17 16:35:20|173.47|173.44|173.57|173.49|173.57|173.49|173.47|173.44|3
1744907740000|2025-04-17 16:35:40|173.62|173.44|173.62|173.49|173.62|173.49|173.57|173.44|0
1744907750000|2025-04-17 16:35:50|173.57|173.54|173.62|173.49|173.62|173.54|173.57|173.49|0
1744907760000|2025-04-17 16:36:00|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.49|0
1744907780000|2025-04-17 16:36:20|173.62||173.62||173.67||173.62||0
1744907790000|2025-04-17 16:36:30|173.57|173.49|173.57|173.49|173.57|173.54|173.57|173.49|2
1744907800000|2025-04-17 16:36:40|173.62|173.44|173.52|173.44|173.62|173.44|173.52|173.44|0
1744907810000|2025-04-17 16:36:50|173.57|173.39|173.57|173.44|173.57|173.44|173.52|173.39|0
1744907820000|2025-04-17 16:37:00|173.52||173.52||173.57||173.52||3
1744907830000|2025-04-17 16:37:10|173.57||173.57||173.57||173.52||0
1744907840000|2025-04-17 16:37:20|173.52|173.39|173.52|173.44|173.52|173.44|173.52|173.39|0
1744907860000|2025-04-17 16:37:40|173.57||173.52||173.57||173.52||0
1744907870000|2025-04-17 16:37:50||173.39||173.39||173.39||173.39|6
1744907880000|2025-04-17 16:38:00|173.47|173.44|173.47|173.39|173.47|173.44|173.47|173.39|5
1744907890000|2025-04-17 16:38:10|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|0
1744907900000|2025-04-17 16:38:20|173.52||173.52||173.52||173.52||4
1744907910000|2025-04-17 16:38:30||173.44||173.44||173.44||173.44|91
1744907930000|2025-04-17 16:38:50|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|24
1744907940000|2025-04-17 16:39:00|173.52|173.44|173.57|173.44|173.57|173.44|173.52|173.44|4
1744907950000|2025-04-17 16:39:10||173.49||173.49||173.49||173.44|27
1744907960000|2025-04-17 16:39:20|173.52|173.44|173.57|173.44|173.57|173.44|173.52|173.44|0
1744907970000|2025-04-17 16:39:30|173.52||173.52||173.57||173.52||40
1744907980000|2025-04-17 16:39:40|||||||||50
1744907990000|2025-04-17 16:39:50|173.47|173.39|173.47|173.34|173.47|173.39|173.42|173.34|198
1744908000000|2025-04-17 16:40:00|173.42||173.47||173.47||173.42||5
1744908010000|2025-04-17 16:40:10||173.39||173.34||173.39||173.34|3
1744908020000|2025-04-17 16:40:20|173.42||173.42||173.42||173.42||0
1744908030000|2025-04-17 16:40:30|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|19
1744908040000|2025-04-17 16:40:40|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.19|16
1744908050000|2025-04-17 16:40:50|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|0
1744908060000|2025-04-17 16:41:00|173.42|173.34|173.42|173.34|173.47|173.39|173.37|173.34|3
1744908070000|2025-04-17 16:41:10|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.39|0
1744908080000|2025-04-17 16:41:20|173.52||173.47||173.52||173.47||0
1744908110000|2025-04-17 16:41:50||173.34||173.34||173.34||173.34|3
1744908120000|2025-04-17 16:42:00|173.42|173.39|173.42|173.34|173.42|173.39|173.42|173.34|0
1744908140000|2025-04-17 16:42:20|||||||||2
1744908160000|2025-04-17 16:42:40|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|59
1744908170000|2025-04-17 16:42:50|||||||||15
1744908180000|2025-04-17 16:43:00|||||||||1
1744908190000|2025-04-17 16:43:10|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|26
1744908200000|2025-04-17 16:43:20|173.32|173.24|173.27|173.19|173.32|173.24|172.97|172.89|135
1744908210000|2025-04-17 16:43:30|173.22|173.14|173.32|173.19|173.32|173.24|173.22|173.14|6
1744908220000|2025-04-17 16:43:40|173.27||173.27||173.32||173.27||0
1744908230000|2025-04-17 16:43:50|173.32||173.27||173.32||173.27||0
1744908240000|2025-04-17 16:44:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|3
1744908250000|2025-04-17 16:44:10||173.09||173.09||173.14||173.09|3
1744908260000|2025-04-17 16:44:20|173.17|173.14|173.17|173.09|173.22|173.14|173.17|173.09|23
1744908270000|2025-04-17 16:44:30|173.22|173.04|173.17|173.04|173.22|173.04|173.17|173.04|4
1744908280000|2025-04-17 16:44:40|173.22|173.09|173.17|173.09|173.22|173.14|173.17|173.09|4
1744908290000|2025-04-17 16:44:50|173.22||173.22||173.22||173.17||10
1744908300000|2025-04-17 16:45:00|173.17|173.14|173.22|173.09|173.22|173.14|173.17|173.09|2
1744908310000|2025-04-17 16:45:10|173.17||173.17||173.17||173.17||0
1744908320000|2025-04-17 16:45:20|173.22||173.17||173.22||173.17||0
1744908330000|2025-04-17 16:45:30|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|7
1744908340000|2025-04-17 16:45:40||173.09||173.14||173.14||173.09|0
1744908360000|2025-04-17 16:46:00|173.27|173.19|173.32|173.24|173.32|173.24|173.27|173.19|7
1744908370000|2025-04-17 16:46:10|173.37||173.32||173.37||173.32||2
1744908380000|2025-04-17 16:46:20|173.37|173.29|173.42|173.29|173.42|173.29|173.37|173.29|1
1744908390000|2025-04-17 16:46:30|173.37|173.34|173.42|173.29|173.42|173.34|173.37|173.29|1
1744908400000|2025-04-17 16:46:40|173.47|173.34|173.42|173.34|173.47|173.39|173.42|173.34|1
1744908410000|2025-04-17 16:46:50|173.47||173.42||173.47||173.42||1
1744908420000|2025-04-17 16:47:00|173.47|173.39|173.52|173.44|173.52|173.44|173.42|173.39|1
1744908430000|2025-04-17 16:47:10|173.47|173.39|173.47|173.39|173.52|173.44|173.47|173.39|18
1744908440000|2025-04-17 16:47:20||173.34||173.34||173.34||173.34|82
1744908450000|2025-04-17 16:47:30|173.42||173.47||173.47||173.42||0
1744908460000|2025-04-17 16:47:40||173.39||173.34||173.39||173.34|0
1744908470000|2025-04-17 16:47:50|173.42||173.42||173.42||173.42||0
1744908480000|2025-04-17 16:48:00|173.47||173.42||173.47||173.42||0
1744908490000|2025-04-17 16:48:10|||||||||1
1744908500000|2025-04-17 16:48:20|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|1
1744908510000|2025-04-17 16:48:30|173.52|173.34|173.42|173.34|173.52|173.34|173.42|173.34|4
1744908520000|2025-04-17 16:48:40|173.37|173.29|173.32|173.24|173.37|173.29|173.32|173.24|19
1744908530000|2025-04-17 16:48:50|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.19|0
1744908540000|2025-04-17 16:49:00|173.32|173.14|173.32|173.19|173.32|173.19|173.27|173.14|0
1744908550000|2025-04-17 16:49:10|173.27||173.27||173.27||173.27||0
1744908560000|2025-04-17 16:49:20|173.32|173.24|173.37|173.24|173.37|173.24|173.32|173.24|4
1744908570000|2025-04-17 16:49:30|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|4
1744908580000|2025-04-17 16:49:40||173.34||173.34||173.34||173.34|0
1744908590000|2025-04-17 16:49:50|173.47||173.42||173.47||173.42||0
1744908600000|2025-04-17 16:50:00|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|8
1744908610000|2025-04-17 16:50:10|173.47|173.39|173.47|173.39|173.52|173.39|173.47|173.34|4
1744908620000|2025-04-17 16:50:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|0
1744908630000|2025-04-17 16:50:30|173.47|173.29|173.42|173.29|173.47|173.29|173.42|173.29|1
1744908640000|2025-04-17 16:50:40||173.34||173.34||173.34||173.34|62
1744908650000|2025-04-17 16:50:50|173.47||173.42||173.47||173.42||0
1744908660000|2025-04-17 16:51:00|173.47|173.39|173.47|173.39|173.52|173.44|173.47|173.34|24
1744908670000|2025-04-17 16:51:10|173.52|173.34|173.47|173.39|173.52|173.39|173.47|173.34|0
1744908680000|2025-04-17 16:51:20|173.52|173.34|173.52|173.39|173.52|173.39|173.52|173.34|3
1744908690000|2025-04-17 16:51:30|173.47||173.47||173.47||173.47||0
1744908700000|2025-04-17 16:51:40|173.42|173.34|173.42|173.34|173.47|173.34|173.42|173.34|1
1744908720000|2025-04-17 16:52:00|173.47|173.29|173.47|173.34|173.47|173.34|173.47|173.29|4
1744908730000|2025-04-17 16:52:10|173.42||173.42||173.47||173.42||0
1744908740000|2025-04-17 16:52:20|173.47|173.39|173.52|173.44|173.52|173.44|173.47|173.39|0
1744908750000|2025-04-17 16:52:30|173.57|173.49|173.57|173.49|173.57|173.49|173.52|173.49|0
1744908760000|2025-04-17 16:52:40|173.62|173.54|173.62|173.54|173.62|173.54|173.57|173.49|5
1744908770000|2025-04-17 16:52:50|173.67||173.62||173.67||173.62||2
1744908780000|2025-04-17 16:53:00|173.67||173.67||173.67||173.67||0
1744908790000|2025-04-17 16:53:10|173.62||173.62||173.62||173.62||0
1744908800000|2025-04-17 16:53:20|173.67||173.67||173.67||173.67||35
1744908810000|2025-04-17 16:53:30|173.62|173.59|173.62|173.54|173.67|173.59|173.62|173.54|3
1744908820000|2025-04-17 16:53:40|173.57|173.49|173.62|173.49|173.62|173.49|173.57|173.49|4
1744908830000|2025-04-17 16:53:50|173.57||173.62||173.62||173.57||0
1744908850000|2025-04-17 16:54:10|173.57|173.54|173.62|173.49|173.62|173.54|173.57|173.49|0
1744908860000|2025-04-17 16:54:20|173.67|173.54|173.62|173.54|173.67|173.54|173.62|173.54|0
1744908870000|2025-04-17 16:54:30|173.67||173.62||173.67||173.62||0
1744908880000|2025-04-17 16:54:40|173.67|173.49|173.62|173.49|173.67|173.49|173.57|173.49|9
1744908890000|2025-04-17 16:54:50|173.57||173.62||173.62||173.57||0
1744908900000|2025-04-17 16:55:00|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.44|1
1744908910000|2025-04-17 16:55:10|173.57||173.52||173.57||173.52||0
1744908920000|2025-04-17 16:55:20|173.57|173.49|173.57|173.49|173.62|173.49|173.57|173.49|0
1744908930000|2025-04-17 16:55:30|173.62||173.62||173.62||173.57||0
1744908940000|2025-04-17 16:55:40|173.57||173.57||173.62||173.57||1
1744908950000|2025-04-17 16:55:50|173.62|173.54|173.62|173.54|173.62|173.54|173.57|173.54|0
1744908960000|2025-04-17 16:56:00|173.67|173.59|173.67|173.59|173.72|173.59|173.67|173.59|0
1744908970000|2025-04-17 16:56:10|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|0
1744908990000|2025-04-17 16:56:30|173.67|173.59|173.67|173.59|173.72|173.64|173.67|173.59|11
1744909000000|2025-04-17 16:56:40|173.72||173.67||173.72||173.67||0
1744909010000|2025-04-17 16:56:50|173.72||173.67||173.72||173.67||0
1744909020000|2025-04-17 16:57:00|173.72|173.64|173.72|173.59|173.72|173.64|173.67|173.59|0
1744909030000|2025-04-17 16:57:10|173.67|173.54|173.62|173.54|173.72|173.54|173.62|173.54|1
1744909040000|2025-04-17 16:57:20|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|1
1744909050000|2025-04-17 16:57:30|173.62||173.57||173.62||173.57||0
1744909060000|2025-04-17 16:57:40|173.62||173.57||173.62||173.57||0
1744909070000|2025-04-17 16:57:50|173.52|173.44|173.52|173.44|173.57|173.44|173.52|173.44|1
1744909080000|2025-04-17 16:58:00|173.57||173.52||173.57||173.52||0
1744909090000|2025-04-17 16:58:10|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|0
1744909100000|2025-04-17 16:58:20|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.49|0
1744909110000|2025-04-17 16:58:30|173.67||173.62||173.67||173.62||0
1744909120000|2025-04-17 16:58:40|173.67||173.67||173.67||173.67||0
1744909140000|2025-04-17 16:59:00|173.62||173.62||173.62||173.62||0
1744909150000|2025-04-17 16:59:10|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.44|4
1744909160000|2025-04-17 16:59:20|173.52|173.44|173.57|173.44|173.57|173.44|173.52|173.44|50
1744909170000|2025-04-17 16:59:30|173.52|173.39|173.47|173.39|173.52|173.39|173.47|173.39|0
1744909190000|2025-04-17 16:59:50|173.52||173.52||173.52||173.52||0
1744909200000|2025-04-17 17:00:00|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|0
1744909210000|2025-04-17 17:00:10||173.49||173.44||173.49||173.44|0
1744909220000|2025-04-17 17:00:20|173.52|173.39|173.47|173.39|173.52|173.39|173.47|173.39|0
1744909230000|2025-04-17 17:00:30|173.52|173.44|173.57|173.44|173.57|173.44|173.52|173.44|0
1744909250000|2025-04-17 17:00:50|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|0
1744909270000|2025-04-17 17:01:10|173.57||173.57||173.62||173.57||2
1744909290000|2025-04-17 17:01:30|173.62|173.54|173.67|173.54|173.67|173.54|173.62|173.54|1
1744909300000|2025-04-17 17:01:40||173.59||173.54||173.59||173.54|0
1744909320000|2025-04-17 17:02:00|173.62|173.59|173.67|173.59|173.67|173.59|173.62|173.59|10
1744909340000|2025-04-17 17:02:20|173.72|173.64|173.72|173.64|173.72|173.64|173.72|173.64|80
1744909350000|2025-04-17 17:02:30|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|111
1744909360000|2025-04-17 17:02:40|||||||||50
1744909370000|2025-04-17 17:02:50|||||||||67
1744909380000|2025-04-17 17:03:00|173.72|173.59|173.67|173.59|173.72|173.59|173.67|173.54|19
1744909390000|2025-04-17 17:03:10|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|0
1744909400000|2025-04-17 17:03:20|173.67|173.59|173.67|173.54|173.67|173.59|173.67|173.54|34
1744909410000|2025-04-17 17:03:30|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|3
1744909420000|2025-04-17 17:03:40|173.57||173.57||173.57||173.57||0
1744909430000|2025-04-17 17:03:50|173.62|173.44|173.57|173.44|173.62|173.44|173.57|173.44|0
1744909440000|2025-04-17 17:04:00|173.52|173.39|173.52|173.44|173.52|173.44|173.52|173.39|0
1744909450000|2025-04-17 17:04:10||173.39||173.39||173.44||173.39|0
1744909460000|2025-04-17 17:04:20||173.44||173.44||173.44||173.39|1
1744909470000|2025-04-17 17:04:30|173.57|173.39|173.52|173.39|173.57|173.39|173.52|173.39|0
1744909480000|2025-04-17 17:04:40||173.44||173.39||173.44||173.39|0
1744909490000|2025-04-17 17:04:50|173.57|173.44|173.57|173.44|173.57|173.49|173.57|173.44|0
1744909500000|2025-04-17 17:05:00|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.44|1
1744909510000|2025-04-17 17:05:10|173.57||173.62||173.62||173.57||1
1744909530000|2025-04-17 17:05:30|173.57||173.57||173.57||173.57||0
1744909540000|2025-04-17 17:05:40|173.52|173.39|173.52|173.44|173.57|173.44|173.52|173.39|3
1744909550000|2025-04-17 17:05:50|173.57|173.39|173.57|173.44|173.57|173.44|173.52|173.39|2
1744909580000|2025-04-17 17:06:20|173.52||173.52||173.52||173.52||0
1744909590000|2025-04-17 17:06:30|173.57||173.52||173.57||173.52||0
1744909600000|2025-04-17 17:06:40|173.57||173.52||173.57||173.52||0
1744909610000|2025-04-17 17:06:50|173.57||173.52||173.57||173.52||0
1744909620000|2025-04-17 17:07:00|173.57|173.49|173.52|173.44|173.62|173.49|173.52|173.44|0
1744909630000|2025-04-17 17:07:10|173.57||173.57||173.57||173.57||0
1744909640000|2025-04-17 17:07:20|173.52||173.57||173.57||173.52||1
1744909660000|2025-04-17 17:07:40|173.52||173.52||173.52||173.52||0
1744909700000|2025-04-17 17:08:20||173.39||173.39||173.39||173.39|7
1744909730000|2025-04-17 17:08:50|173.57|173.44|173.57|173.49|173.57|173.49|173.57|173.44|75
1744909740000|2025-04-17 17:09:00||173.44||173.49||173.49||173.44|0
1744909760000|2025-04-17 17:09:20|173.62||173.57||173.62||173.57||4
1744909780000|2025-04-17 17:09:40|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|13
1744909800000|2025-04-17 17:10:00|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|10
1744909810000|2025-04-17 17:10:10|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|0
1744909820000|2025-04-17 17:10:20||173.39||173.39||173.44||173.39|0
1744909830000|2025-04-17 17:10:30|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|6
1744909850000|2025-04-17 17:10:50|173.52||173.57||173.57||173.52||0
1744909860000|2025-04-17 17:11:00|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.39|0
1744909870000|2025-04-17 17:11:10|173.47|173.44|173.52|173.39|173.52|173.44|173.47|173.39|0
1744909890000|2025-04-17 17:11:30|173.47||173.52||173.52||173.47||0
1744909910000|2025-04-17 17:11:50|173.47||173.52||173.52||173.47||0
1744909940000|2025-04-17 17:12:20||173.44||173.39||173.44||173.39|0
1744909950000|2025-04-17 17:12:30|173.47||173.47||173.47||173.47||0
1744909960000|2025-04-17 17:12:40|173.52|173.34|173.47|173.34|173.52|173.34|173.47|173.34|0
1744910010000|2025-04-17 17:13:30|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.39|0
1744910050000|2025-04-17 17:14:10|173.47||173.47||173.47||173.47||0
1744910060000|2025-04-17 17:14:20|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|0
1744910070000|2025-04-17 17:14:30|173.47||173.47||173.47||173.42||0
1744910080000|2025-04-17 17:14:40|173.42||173.47||173.47||173.42||2
1744910100000|2025-04-17 17:15:00|173.42||173.47||173.47||173.42||1
1744910130000|2025-04-17 17:15:30|173.42|173.39|173.47|173.34|173.47|173.39|173.42|173.34|1
1744910140000|2025-04-17 17:15:40|173.42||173.47||173.47||173.42||2
1744910150000|2025-04-17 17:15:50|173.42||173.47||173.47||173.42||1
1744910160000|2025-04-17 17:16:00|173.42|173.24|173.32|173.19|173.42|173.24|173.32|173.19|6
1744910170000|2025-04-17 17:16:10||173.24||173.24||173.24||173.24|0
1744910180000|2025-04-17 17:16:20|173.37||173.32||173.37||173.32||5
1744910190000|2025-04-17 17:16:30|173.37|173.29|173.37|173.29|173.37|173.29|173.32|173.29|16
1744910200000|2025-04-17 17:16:40|173.42|173.24|173.42|173.29|173.42|173.34|173.42|173.24|15
1744910210000|2025-04-17 17:16:50|173.37|173.24|173.37|173.24|173.42|173.29|173.37|173.24|6
1744910220000|2025-04-17 17:17:00||173.29||173.24||173.29||173.24|0
1744910230000|2025-04-17 17:17:10||173.29||173.29||173.29||173.24|0
1744910240000|2025-04-17 17:17:20||173.24||173.24||173.29||173.24|0
1744910250000|2025-04-17 17:17:30||173.29||173.29||173.29||173.29|0
1744910260000|2025-04-17 17:17:40||173.24||173.24||173.24||173.24|0
1744910270000|2025-04-17 17:17:50|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|1
1744910280000|2025-04-17 17:18:00|173.37|173.24|173.37|173.24|173.37|173.24|173.37|173.24|6
1744910290000|2025-04-17 17:18:10|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|0
1744910300000|2025-04-17 17:18:20|173.37|173.24|173.37|173.24|173.37|173.24|173.37|173.24|4
1744910310000|2025-04-17 17:18:30|173.32||173.32||173.32||173.32||1
1744910340000|2025-04-17 17:19:00|173.37||173.37||173.37||173.37||0
1744910380000|2025-04-17 17:19:40||173.29||173.29||173.29||173.29|0
1744910390000|2025-04-17 17:19:50||173.24||173.29||173.29||173.24|0
1744910400000|2025-04-17 17:20:00||173.24||173.24||173.24||173.24|0
1744910410000|2025-04-17 17:20:10|173.32|173.19|173.32|173.24|173.32|173.24|173.32|173.19|1
1744910420000|2025-04-17 17:20:20||173.19||173.19||173.19||173.19|0
1744910430000|2025-04-17 17:20:30|173.27||173.32||173.32||173.27||2
1744910440000|2025-04-17 17:20:40|173.27||173.27||173.27||173.27||1
1744910450000|2025-04-17 17:20:50|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|4
1744910460000|2025-04-17 17:21:00|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|1
1744910470000|2025-04-17 17:21:10|173.22|173.09|173.22|173.09|173.22|173.09|173.22|173.09|0
1744910480000|2025-04-17 17:21:20|173.17||173.22||173.22||173.17||1
1744910500000|2025-04-17 17:21:40|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|0
1744910510000|2025-04-17 17:21:50||173.19||173.19||173.19||173.19|0
1744910520000|2025-04-17 17:22:00|173.22|173.14|173.22|173.09|173.22|173.14|173.17|173.09|3
1744910530000|2025-04-17 17:22:10|173.17||173.17||173.17||173.17||1
1744910560000|2025-04-17 17:22:40|173.22||173.22||173.22||173.17||1
1744910580000|2025-04-17 17:23:00||173.14||173.09||173.14||173.09|0
1744910600000|2025-04-17 17:23:20|173.17|173.14|173.17|173.09|173.17|173.14|173.17|173.09|1
1744910610000|2025-04-17 17:23:30|173.22||173.17||173.22||173.17||5
1744910620000|2025-04-17 17:23:40|173.22||173.17||173.22||173.17||0
1744910630000|2025-04-17 17:23:50|173.22||173.22||173.22||173.17||0
1744910640000|2025-04-17 17:24:00|173.17||173.17||173.22||173.17||0
1744910650000|2025-04-17 17:24:10|173.22||173.22||173.22||173.17||1
1744910660000|2025-04-17 17:24:20|173.17||173.22||173.22||173.17||0
1744910670000|2025-04-17 17:24:30|173.17||173.22||173.22||173.17||0
1744910680000|2025-04-17 17:24:40|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|74
1744910690000|2025-04-17 17:24:50|||||||||264
1744910700000|2025-04-17 17:25:00|173.22|173.09|173.22|173.14|173.27|173.14|173.22|173.09|1
1744910710000|2025-04-17 17:25:10|173.27|173.09|173.32|173.19|173.32|173.19|173.27|173.09|3
1744910720000|2025-04-17 17:25:20|173.27||173.32||173.32||173.27||0
1744910730000|2025-04-17 17:25:30||173.24||173.24||173.24||173.24|0
1744910740000|2025-04-17 17:25:40|173.37||173.37||173.37||173.32||2
1744910750000|2025-04-17 17:25:50|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|0
1744910760000|2025-04-17 17:26:00|173.27||173.27||173.27||173.27||0
1744910770000|2025-04-17 17:26:10|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|0
1744910780000|2025-04-17 17:26:20|173.27||173.27||173.27||173.27||1
1744910810000|2025-04-17 17:26:50|173.22|173.09|173.17|173.04|173.22|173.09|173.17|173.04|12
1744910820000|2025-04-17 17:27:00|173.22|173.09|173.22|173.09|173.22|173.09|173.22|173.04|0
1744910830000|2025-04-17 17:27:10|173.17|173.14|173.22|173.14|173.27|173.14|173.17|173.14|1
1744910850000|2025-04-17 17:27:30|173.27||173.27||173.27||173.22||0
1744910870000|2025-04-17 17:27:50||173.19||173.19||173.19||173.19|0
1744910880000|2025-04-17 17:28:00|173.32||173.27||173.32||173.27||0
1744910920000|2025-04-17 17:28:40|173.32||173.27||173.32||173.27||6
1744910940000|2025-04-17 17:29:00|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|7
1744911000000|2025-04-17 17:30:00|173.27|173.19|173.32|173.24|173.32|173.24|173.27|173.19|46
1744911010000|2025-04-17 17:30:10|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|14
1744911040000|2025-04-17 17:30:40|||||||||2
1744911050000|2025-04-17 17:30:50|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|3
1744911060000|2025-04-17 17:31:00|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|0
1744911090000|2025-04-17 17:31:30|173.32||173.32||173.32||173.32||38
1744911120000|2025-04-17 17:32:00||173.24||173.24||173.24||173.24|0
1744911140000|2025-04-17 17:32:20||173.19||173.19||173.19||173.19|0
1744911160000|2025-04-17 17:32:40||173.24||173.24||173.24||173.19|0
1744911170000|2025-04-17 17:32:50||173.19||173.19||173.19||173.19|25
1744911180000|2025-04-17 17:33:00|173.27|173.14|173.27|173.14|173.27|173.19|173.27|173.14|120
1744911210000|2025-04-17 17:33:30|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|1
1744911230000|2025-04-17 17:33:50|173.37|173.24|173.37|173.24|173.37|173.24|173.32|173.24|0
1744911250000|2025-04-17 17:34:10|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|0
1744911260000|2025-04-17 17:34:20|173.37||173.37||173.37||173.37||0
1744911270000|2025-04-17 17:34:30|173.42||173.37||173.42||173.37||0
1744911280000|2025-04-17 17:34:40|173.42||173.42||173.42||173.42||0
1744911290000|2025-04-17 17:34:50|173.37||173.37||173.37||173.37||0
1744911300000|2025-04-17 17:35:00|173.42||173.42||173.42||173.42||0
1744911310000|2025-04-17 17:35:10|173.37|173.24|173.37|173.24|173.37|173.24|173.37|173.24|3
1744911330000|2025-04-17 17:35:30|173.32|173.19|173.27|173.14|173.32|173.19|173.27|173.14|3
1744911340000|2025-04-17 17:35:40|173.22||173.27||173.27||173.22||9
1744911350000|2025-04-17 17:35:50||173.19||173.19||173.19||173.19|0
1744911360000|2025-04-17 17:36:00|173.32|173.24|173.37|173.24|173.37|173.24|173.32|173.24|0
1744911370000|2025-04-17 17:36:10||173.29||173.24||173.29||173.24|0
1744911380000|2025-04-17 17:36:20|173.42|173.29|173.37|173.24|173.42|173.29|173.37|173.24|0
1744911390000|2025-04-17 17:36:30|173.32||173.32||173.37||173.32||0
1744911400000|2025-04-17 17:36:40|173.37|173.19|173.37|173.24|173.37|173.24|173.37|173.19|4
1744911410000|2025-04-17 17:36:50|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|0
1744911420000|2025-04-17 17:37:00|173.37||173.37||173.42||173.37||0
1744911430000|2025-04-17 17:37:10|173.42||173.37||173.42||173.37||0
1744911440000|2025-04-17 17:37:20|173.42||173.42||173.42||173.42||0
1744911460000|2025-04-17 17:37:40|173.37||173.37||173.37||173.37||0
1744911480000|2025-04-17 17:38:00|173.42||173.42||173.42||173.42||0
1744911490000|2025-04-17 17:38:10||173.34||173.29||173.34||173.29|0
1744911510000|2025-04-17 17:38:30|173.37||173.42||173.42||173.37||0
1744911540000|2025-04-17 17:39:00|173.37|173.24|173.32|173.19|173.37|173.24|173.32|173.19|7
1744911550000|2025-04-17 17:39:10|173.37|173.24|173.42|173.29|173.42|173.29|173.37|173.24|0
1744911570000|2025-04-17 17:39:30||173.34||173.29||173.34||173.29|0
1744911580000|2025-04-17 17:39:40|173.47|173.34|173.42|173.34|173.47|173.34|173.42|173.34|0
1744911600000|2025-04-17 17:40:00|173.47||173.47||173.47||173.47||0
1744911620000|2025-04-17 17:40:20|173.42||173.42||173.42||173.42||1
1744911630000|2025-04-17 17:40:30|173.37|173.29|173.32|173.24|173.42|173.29|173.32|173.24|6
1744911640000|2025-04-17 17:40:40|173.37||173.32||173.37||173.32||0
1744911650000|2025-04-17 17:40:50|173.37||173.32||173.37||173.32||0
1744911660000|2025-04-17 17:41:00|173.37||173.37||173.37||173.37||0
1744911670000|2025-04-17 17:41:10|173.32||173.32||173.32||173.32||0
1744911690000|2025-04-17 17:41:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|3
1744911730000|2025-04-17 17:42:10|||||||||2
1744911740000|2025-04-17 17:42:20|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|10
1744911750000|2025-04-17 17:42:30|173.17||173.17||173.17||173.17||0
1744911760000|2025-04-17 17:42:40|173.22||173.22||173.22||173.17||0
1744911790000|2025-04-17 17:43:10|173.27|173.14|173.27|173.14|173.27|173.14|173.27|173.14|0
1744911830000|2025-04-17 17:43:50|173.32|173.19|173.27|173.19|173.32|173.19|173.27|173.19|0
1744911850000|2025-04-17 17:44:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|0
1744911860000|2025-04-17 17:44:20|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|0
1744911870000|2025-04-17 17:44:30|173.32|173.24|173.32|173.19|173.32|173.24|173.32|173.19|1
1744911900000|2025-04-17 17:45:00|173.27|173.14|173.32|173.19|173.37|173.24|173.27|173.14|0
1744911910000|2025-04-17 17:45:10|173.37|173.24|173.37|173.24|173.37|173.24|173.37|173.24|0
1744911920000|2025-04-17 17:45:20|||||||||1
1744911950000|2025-04-17 17:45:50|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|0
1744911960000|2025-04-17 17:46:00|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|0
1744911970000|2025-04-17 17:46:10||173.39||173.39||173.39||173.39|0
1744911980000|2025-04-17 17:46:20|173.52||173.52||173.52||173.52||0
1744911990000|2025-04-17 17:46:30|173.57|173.44|173.52|173.39|173.57|173.44|173.52|173.39|0
1744912000000|2025-04-17 17:46:40||173.44||173.39||173.44||173.39|0
1744912020000|2025-04-17 17:47:00|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|0
1744912030000|2025-04-17 17:47:10|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|0
1744912040000|2025-04-17 17:47:20||173.54||173.54||173.54||173.49|0
1744912050000|2025-04-17 17:47:30||173.49||173.49||173.49||173.49|6
1744912090000|2025-04-17 17:48:10|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|0
1744912100000|2025-04-17 17:48:20|173.62|173.49|173.57|173.49|173.62|173.49|173.57|173.49|0
1744912110000|2025-04-17 17:48:30|173.62|173.44|173.57|173.44|173.62|173.44|173.57|173.44|6
1744912120000|2025-04-17 17:48:40|173.52|173.39|173.47|173.39|173.52|173.39|173.47|173.39|0
1744912130000|2025-04-17 17:48:50|173.52|173.34|173.52|173.39|173.52|173.39|173.52|173.34|1
1744912140000|2025-04-17 17:49:00|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|0
1744912160000|2025-04-17 17:49:20|173.52|173.39|173.47|173.34|173.52|173.39|173.47|173.34|0
1744912170000|2025-04-17 17:49:30|173.42|173.29|173.37|173.24|173.42|173.29|173.37|173.24|0
1744912180000|2025-04-17 17:49:40|173.42||173.37||173.42||173.37||0
1744912200000|2025-04-17 17:50:00|173.42|173.29|173.42|173.29|173.47|173.29|173.42|173.29|0
1744912210000|2025-04-17 17:50:10|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|0
1744912220000|2025-04-17 17:50:20|173.52|173.39|173.47|173.34|173.52|173.39|173.47|173.34|0
1744912240000|2025-04-17 17:50:40|173.42||173.47||173.47||173.42||0
1744912260000|2025-04-17 17:51:00|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.39|0
1744912270000|2025-04-17 17:51:10|173.47||173.52||173.52||173.47||0
1744912290000|2025-04-17 17:51:30|173.47||173.52||173.52||173.47||0
1744912300000|2025-04-17 17:51:40|173.47|173.34|173.47|173.34|173.47|173.34|173.42|173.29|16
1744912320000|2025-04-17 17:52:00|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.39|0
1744912340000|2025-04-17 17:52:20||173.34||173.34||173.34||173.34|0
1744912350000|2025-04-17 17:52:30|173.47|173.29|173.47|173.29|173.47|173.29|173.47|173.29|0
1744912360000|2025-04-17 17:52:40|173.52|173.34|173.57|173.44|173.57|173.44|173.52|173.34|0
1744912370000|2025-04-17 17:52:50||173.39||173.44||173.44||173.39|0
1744912380000|2025-04-17 17:53:00||173.39||173.44||173.44||173.39|0
1744912390000|2025-04-17 17:53:10|173.52|173.39|173.52|173.34|173.52|173.39|173.52|173.34|0
1744912400000|2025-04-17 17:53:20|173.47|173.39|173.47|173.34|173.47|173.39|173.47|173.34|0
1744912410000|2025-04-17 17:53:30|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.34|0
1744912420000|2025-04-17 17:53:40|173.57|173.44|173.57|173.39|173.57|173.44|173.57|173.39|0
1744912430000|2025-04-17 17:53:50||173.44||173.44||173.44||173.44|0
1744912440000|2025-04-17 17:54:00||173.39||173.39||173.39||173.39|0
1744912450000|2025-04-17 17:54:10|173.52||173.52||173.52||173.52||0
1744912490000|2025-04-17 17:54:50||173.34||173.34||173.34||173.34|0
1744912510000|2025-04-17 17:55:10|173.57|173.39|173.57|173.44|173.57|173.44|173.57|173.39|0
1744912530000|2025-04-17 17:55:30|173.62|173.49|173.62|173.54|173.62|173.54|173.62|173.49|1
1744912540000|2025-04-17 17:55:40||173.49||173.49||173.49||173.49|0
1744912570000|2025-04-17 17:56:10||173.44||173.44||173.44||173.44|0
1744912580000|2025-04-17 17:56:20||173.49||173.49||173.49||173.49|150
1744912590000|2025-04-17 17:56:30|173.57|173.44|173.52|173.39|173.57|173.44|173.52|173.39|5
1744912620000|2025-04-17 17:57:00|173.57|173.44|173.62|173.49|173.62|173.49|173.57|173.39|1
1744912630000|2025-04-17 17:57:10|173.57|173.44|173.52|173.39|173.57|173.44|173.52|173.39|0
1744912640000|2025-04-17 17:57:20|173.57|173.44|173.52|173.39|173.57|173.44|173.52|173.39|0
1744912650000|2025-04-17 17:57:30|173.57|173.44|173.62|173.49|173.62|173.49|173.57|173.44|0
1744912660000|2025-04-17 17:57:40|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|0
1744912680000|2025-04-17 17:58:00|173.52|173.39|173.57|173.44|173.57|173.44|173.52|173.39|0
1744912700000|2025-04-17 17:58:20|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.39|0
1744912740000|2025-04-17 17:59:00|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|0
1744912750000|2025-04-17 17:59:10|173.52|173.39|173.47|173.34|173.52|173.39|173.47|173.34|0
1744912760000|2025-04-17 17:59:20|173.42||173.42||173.42||173.42||0
1744912770000|2025-04-17 17:59:30|173.47||173.47||173.47||173.47||6
1744912800000|2025-04-17 18:00:00|173.42|173.29|173.47|173.34|173.47|173.34|173.42|173.29|0
1744912820000|2025-04-17 18:00:20|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|0
1744912830000|2025-04-17 18:00:30|173.47|173.34|173.52|173.39|173.52|173.39|173.47|173.34|0
1744912840000|2025-04-17 18:00:40|173.47||173.47||173.47||173.47||0
1744912850000|2025-04-17 18:00:50|173.52||173.47||173.52||173.47||0
1744912860000|2025-04-17 18:01:00|173.52||173.52||173.52||173.52||0
1744912890000|2025-04-17 18:01:30||173.44||173.44||173.44||173.44|0
1744912900000|2025-04-17 18:01:40|173.57||173.57||173.57||173.57||0
1744912920000|2025-04-17 18:02:00|173.52||173.52||173.52||173.52||0
1744912940000|2025-04-17 18:02:20|173.47|173.39|173.52|173.39|173.52|173.39|173.47|173.39|1
1744912970000|2025-04-17 18:02:50|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.44|0
1744912980000|2025-04-17 18:03:00|173.47|173.39|173.47|173.39|173.47|173.44|173.47|173.39|0
1744912990000|2025-04-17 18:03:10|173.52||173.52||173.52||173.47||1
1744913060000|2025-04-17 18:04:20|173.57|173.44|173.57|173.49|173.57|173.49|173.57|173.44|5
1744913070000|2025-04-17 18:04:30||173.44||173.49||173.49||173.44|0
1744913080000|2025-04-17 18:04:40|173.62|173.54|173.62|173.54|173.67|173.54|173.62|173.49|6
1744913090000|2025-04-17 18:04:50|173.67||173.67||173.67||173.67||7
1744913100000|2025-04-17 18:05:00|173.62|173.49|173.67|173.54|173.67|173.59|173.62|173.49|0
1744913140000|2025-04-17 18:05:40||173.59||173.54||173.59||173.54|7
1744913160000|2025-04-17 18:06:00|173.62|173.49|173.62|173.54|173.62|173.54|173.62|173.49|0
1744913170000|2025-04-17 18:06:10|173.67|173.49|173.62|173.49|173.67|173.49|173.62|173.49|1
1744913180000|2025-04-17 18:06:20|173.57|173.54|173.57|173.49|173.57|173.54|173.57|173.49|0
1744913190000|2025-04-17 18:06:30|173.62||173.62||173.62||173.62||7
1744913200000|2025-04-17 18:06:40||173.54||173.54||173.54||173.49|0
1744913210000|2025-04-17 18:06:50||173.49||173.49||173.54||173.49|0
1744913220000|2025-04-17 18:07:00|173.57||173.62||173.62||173.57||0
1744913230000|2025-04-17 18:07:10||173.54||173.54||173.54||173.54|0
1744913240000|2025-04-17 18:07:20|173.67|173.49|173.62|173.49|173.67|173.49|173.62|173.49|0
1744913250000|2025-04-17 18:07:30||173.54||173.49||173.54||173.49|0
1744913280000|2025-04-17 18:08:00||173.54||173.49||173.54||173.49|0
1744913310000|2025-04-17 18:08:30|173.57||173.62||173.62||173.57||1
1744913330000|2025-04-17 18:08:50||173.54||173.54||173.54||173.54|0
1744913340000|2025-04-17 18:09:00||173.49||173.49||173.49||173.49|0
1744913410000|2025-04-17 18:10:10||173.54||173.49||173.54||173.49|0
1744913420000|2025-04-17 18:10:20||173.54||173.54||173.54||173.54|0
1744913430000|2025-04-17 18:10:30||173.49||173.49||173.49||173.49|0
1744913460000|2025-04-17 18:11:00|173.57|173.44|173.62|173.49|173.62|173.49|173.57|173.44|0
1744913480000|2025-04-17 18:11:20|173.67|173.54|173.67|173.54|173.67|173.54|173.67|173.54|1
1744913490000|2025-04-17 18:11:30|173.62|173.49|173.57|173.44|173.62|173.49|173.57|173.44|0
1744913520000|2025-04-17 18:12:00|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|11
1744913570000|2025-04-17 18:12:50|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|0
1744913580000|2025-04-17 18:13:00|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.39|0
1744913610000|2025-04-17 18:13:30|173.57|173.44|173.57|173.49|173.57|173.49|173.57|173.44|0
1744913620000|2025-04-17 18:13:40||173.44||173.49||173.49||173.44|0
1744913630000|2025-04-17 18:13:50||173.44||173.44||173.44||173.44|0
1744913660000|2025-04-17 18:14:20|173.52||173.57||173.57||173.52||0
1744913680000|2025-04-17 18:14:40|173.52||173.52||173.57||173.52||0
1744913690000|2025-04-17 18:14:50||173.39||173.39||173.39||173.39|0
1744913710000|2025-04-17 18:15:10|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.44|0
1744913720000|2025-04-17 18:15:20|173.47|173.39|173.47|173.39|173.52|173.39|173.47|173.39|0
1744913730000|2025-04-17 18:15:30|173.52||173.52||173.52||173.52||0
1744913740000|2025-04-17 18:15:40|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|6
1744913750000|2025-04-17 18:15:50|173.52|173.39|173.52|173.39|173.57|173.39|173.52|173.39|0
1744913760000|2025-04-17 18:16:00|173.47||173.52||173.52||173.47||4
1744913770000|2025-04-17 18:16:10|173.47|173.34|173.47|173.34|173.52|173.34|173.47|173.34|0
1744913810000|2025-04-17 18:16:50|173.42||173.47||173.47||173.42||0
1744913830000|2025-04-17 18:17:10|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.39|0
1744913840000|2025-04-17 18:17:20||173.44||173.39||173.44||173.39|0
1744913850000|2025-04-17 18:17:30||173.44||173.44||173.44||173.44|0
1744913860000|2025-04-17 18:17:40|173.57||173.57||173.57||173.57||4
1744913880000|2025-04-17 18:18:00|173.52||173.57||173.57||173.52||3
1744913890000|2025-04-17 18:18:10|173.52||173.52||173.52||173.52||0
1744913900000|2025-04-17 18:18:20|173.47|173.39|173.52|173.39|173.52|173.44|173.47|173.39|4
1744913920000|2025-04-17 18:18:40|173.47||173.47||173.52||173.47||0
1744913930000|2025-04-17 18:18:50|173.52||173.47||173.52||173.47||0
1744913940000|2025-04-17 18:19:00|173.52||173.52||173.52||173.47||1
1744913970000|2025-04-17 18:19:30||173.44||173.44||173.44||173.44|0
1744913980000|2025-04-17 18:19:40||173.39||173.39||173.39||173.39|2
1744914010000|2025-04-17 18:20:10|173.47|173.44|173.52|173.39|173.52|173.44|173.47|173.39|1
1744914020000|2025-04-17 18:20:20|173.47|173.44|173.47|173.34|173.47|173.44|173.47|173.34|0
1744914030000|2025-04-17 18:20:30|173.52|173.39|173.57|173.44|173.57|173.44|173.47|173.39|2
1744914040000|2025-04-17 18:20:40|||||||||1
1744914050000|2025-04-17 18:20:50|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|17
1744914060000|2025-04-17 18:21:00|||||||||12
1744914070000|2025-04-17 18:21:10|173.57|173.44|173.57|173.44|173.57|173.44|173.57|173.44|23
1744914080000|2025-04-17 18:21:20|173.52||173.57||173.57||173.52||4
1744914130000|2025-04-17 18:22:10|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|2
1744914140000|2025-04-17 18:22:20|173.57|173.54|173.67|173.54|173.67|173.54|173.57|173.49|4
1744914150000|2025-04-17 18:22:30|173.62||173.62||173.67||173.62||0
1744914160000|2025-04-17 18:22:40|173.67||173.62||173.67||173.62||0
1744914180000|2025-04-17 18:23:00||173.49||173.49||173.49||173.49|5
1744914200000|2025-04-17 18:23:20||173.54||173.54||173.54||173.54|2
1744914230000|2025-04-17 18:23:50|173.57|173.49|173.62|173.49|173.62|173.49|173.57|173.49|18
1744914260000|2025-04-17 18:24:20||173.54||173.54||173.54||173.54|0
1744914280000|2025-04-17 18:24:40|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|1
1744914310000|2025-04-17 18:25:10|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|5
1744914320000|2025-04-17 18:25:20|173.67|173.59|173.67|173.59|173.67|173.59|173.67|173.59|5
1744914330000|2025-04-17 18:25:30||173.54||173.54||173.54||173.54|2
1744914340000|2025-04-17 18:25:40|173.62||173.62||173.62||173.62||0
1744914350000|2025-04-17 18:25:50|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|2
1744914360000|2025-04-17 18:26:00|173.62||173.57||173.62||173.57||0
1744914380000|2025-04-17 18:26:20|173.52|173.44|173.57|173.44|173.57|173.44|173.52|173.44|1
1744914390000|2025-04-17 18:26:30|173.52|173.39|173.52|173.39|173.52|173.39|173.52|173.39|1
1744914400000|2025-04-17 18:26:40||173.44||173.44||173.44||173.44|0
1744914410000|2025-04-17 18:26:50|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|3
1744914420000|2025-04-17 18:27:00|173.42|173.34|173.42|173.29|173.42|173.34|173.42|173.29|2
1744914430000|2025-04-17 18:27:10|173.47|173.34|173.47|173.34|173.47|173.34|173.47|173.34|0
1744914440000|2025-04-17 18:27:20|173.42||173.47||173.47||173.42||0
1744914450000|2025-04-17 18:27:30|173.42||173.47||173.47||173.42||0
1744914460000|2025-04-17 18:27:40||173.39||173.39||173.39||173.39|0
1744914470000|2025-04-17 18:27:50|173.52||173.52||173.52||173.52||0
1744914480000|2025-04-17 18:28:00|173.47|173.44|173.57|173.44|173.57|173.44|173.47|173.44|4
1744914490000|2025-04-17 18:28:10|173.52||173.52||173.52||173.52||0
1744914540000|2025-04-17 18:29:00|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|6
1744914550000|2025-04-17 18:29:10|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|8
1744914570000|2025-04-17 18:29:30||173.29||173.29||173.29||173.29|3
1744914590000|2025-04-17 18:29:50|173.37||173.42||173.42||173.37||11
1744914600000|2025-04-17 18:30:00|173.47|173.34|173.42|173.34|173.47|173.34|173.42|173.34|4
1744914610000|2025-04-17 18:30:10|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.39|0
1744914620000|2025-04-17 18:30:20|173.52||173.52||173.52||173.52||0
1744914630000|2025-04-17 18:30:30|173.47||173.47||173.47||173.47||0
1744914650000|2025-04-17 18:30:50||173.34||173.34||173.34||173.34|1
1744914660000|2025-04-17 18:31:00|173.42|173.39|173.47|173.39|173.47|173.39|173.42|173.39|0
1744914670000|2025-04-17 18:31:10|173.52|173.44|173.57|173.44|173.57|173.44|173.52|173.44|6
1744914710000|2025-04-17 18:31:50|173.62|173.49|173.62|173.49|173.62|173.49|173.62|173.49|6
1744914720000|2025-04-17 18:32:00|173.57|173.44|173.52|173.44|173.57|173.44|173.52|173.44|45
1744914730000|2025-04-17 18:32:10|173.47|173.39|173.47|173.39|173.52|173.39|173.47|173.39|5
1744914740000|2025-04-17 18:32:20|173.52||173.52||173.52||173.52||2
1744914760000|2025-04-17 18:32:40||173.44||173.44||173.44||173.44|0
1744914770000|2025-04-17 18:32:50|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|7
1744914780000|2025-04-17 18:33:00|173.52|173.44|173.52|173.39|173.52|173.44|173.52|173.39|11
1744914800000|2025-04-17 18:33:20|||||||||1
1744914820000|2025-04-17 18:33:40|173.47||173.47||173.47||173.47||0
1744914840000|2025-04-17 18:34:00||173.34||173.34||173.34||173.34|2
1744914860000|2025-04-17 18:34:20|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|2
1744914870000|2025-04-17 18:34:30||173.34||173.29||173.34||173.29|2
1744914900000|2025-04-17 18:35:00|173.37|173.24|173.37|173.24|173.37|173.24|173.37|173.24|1
1744914910000|2025-04-17 18:35:10|173.42|173.29|173.42|173.29|173.42|173.29|173.42|173.29|0
1744914940000|2025-04-17 18:35:40||173.34||173.34||173.34||173.29|1
1744914950000|2025-04-17 18:35:50|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|0
1744914960000|2025-04-17 18:36:00||173.34||173.34||173.34||173.34|1
1744914970000|2025-04-17 18:36:10|173.42|173.29|173.47|173.34|173.47|173.34|173.42|173.29|2
1744914980000|2025-04-17 18:36:20|173.42||173.42||173.42||173.42||0
1744914990000|2025-04-17 18:36:30||173.29||173.29||173.29||173.29|1
1744915000000|2025-04-17 18:36:40||173.34||173.29||173.34||173.29|6
1744915010000|2025-04-17 18:36:50||173.34||173.29||173.34||173.29|1
1744915020000|2025-04-17 18:37:00|173.47|173.34|173.47|173.34|173.47|173.34|173.42|173.34|0
1744915050000|2025-04-17 18:37:30||173.39||173.34||173.39||173.34|2
1744915070000|2025-04-17 18:37:50|173.42||173.42||173.42||173.42||0
1744915080000|2025-04-17 18:38:00|173.47|173.39|173.47|173.34|173.47|173.39|173.47|173.34|2
1744915090000|2025-04-17 18:38:10||173.39||173.39||173.39||173.39|0
1744915120000|2025-04-17 18:38:40|173.52||173.47||173.52||173.47||0
1744915140000|2025-04-17 18:39:00|173.52||173.52||173.52||173.47||0
1744915150000|2025-04-17 18:39:10|173.47||173.52||173.52||173.47||0
1744915180000|2025-04-17 18:39:40|173.47||173.52||173.52||173.47||0
1744915190000|2025-04-17 18:39:50||173.44||173.44||173.44||173.44|0
1744915220000|2025-04-17 18:40:20||173.39||173.39||173.39||173.39|8
1744915230000|2025-04-17 18:40:30|173.47||173.47||173.47||173.47||0
1744915240000|2025-04-17 18:40:40||173.34||173.34||173.34||173.34|2
1744915280000|2025-04-17 18:41:20|173.42||173.47||173.47||173.42||0
1744915290000|2025-04-17 18:41:30|173.42||173.42||173.42||173.42||0
1744915300000|2025-04-17 18:41:40|173.47||173.47||173.47||173.47||0
1744915310000|2025-04-17 18:41:50||173.39||173.39||173.39||173.39|0
1744915320000|2025-04-17 18:42:00|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|1
1744915350000|2025-04-17 18:42:30|173.47||173.47||173.47||173.42||0
1744915360000|2025-04-17 18:42:40||173.39||173.39||173.39||173.39|0
1744915370000|2025-04-17 18:42:50|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|2
1744915380000|2025-04-17 18:43:00|173.47||173.47||173.47||173.47||0
1744915410000|2025-04-17 18:43:30||173.39||173.39||173.39||173.39|0
1744915430000|2025-04-17 18:43:50|173.52||173.47||173.52||173.47||0
1744915460000|2025-04-17 18:44:20|173.52||173.52||173.52||173.47||0
1744915470000|2025-04-17 18:44:30|173.47||173.47||173.52||173.47||0
1744915500000|2025-04-17 18:45:00|173.52||173.52||173.52||173.47||0
1744915510000|2025-04-17 18:45:10||173.44||173.44||173.44||173.44|0
1744915520000|2025-04-17 18:45:20|||||||||2
1744915530000|2025-04-17 18:45:30|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|6
1744915540000|2025-04-17 18:45:40|173.52||173.52||173.52||173.52||0
1744915550000|2025-04-17 18:45:50|173.47|173.44|173.52|173.44|173.52|173.44|173.47|173.44|1
1744915560000|2025-04-17 18:46:00|||||||||2
1744915570000|2025-04-17 18:46:10|173.47|173.39|173.52|173.39|173.52|173.39|173.47|173.39|7
1744915580000|2025-04-17 18:46:20||173.44||173.44||173.44||173.44|0
1744915590000|2025-04-17 18:46:30|173.37|173.29|173.37|173.24|173.37|173.29|173.22|173.14|96
1744915600000|2025-04-17 18:46:40|173.42|173.29|173.27|173.14|173.47|173.39|173.12|172.99|53
1744915610000|2025-04-17 18:46:50|173.32|173.19|173.37|173.24|173.42|173.29|173.32|173.19|1
1744915620000|2025-04-17 18:47:00|173.42|173.29|173.42|173.29|173.42|173.29|173.37|173.24|0
1744915630000|2025-04-17 18:47:10|173.37|173.24|173.42|173.29|173.42|173.29|173.37|173.24|0
1744915640000|2025-04-17 18:47:20|173.37|173.24|173.37|173.24|173.37|173.24|173.37|173.24|1
1744915650000|2025-04-17 18:47:30|173.42|173.29|173.32|173.19|173.42|173.29|173.32|173.19|0
1744915660000|2025-04-17 18:47:40||173.14||173.14||173.24||173.14|0
1744915670000|2025-04-17 18:47:50|173.37|173.19|173.27|173.14|173.37|173.24|173.27|173.14|0
1744915680000|2025-04-17 18:48:00|173.32|173.19|173.32|173.19|173.32|173.19|173.22|173.09|0
1744915690000|2025-04-17 18:48:10|173.27|173.14|173.17|173.09|173.27|173.19|173.17|173.04|0
1744915700000|2025-04-17 18:48:20|173.22|173.04|173.22|173.09|173.22|173.09|173.22|173.04|0
1744915710000|2025-04-17 18:48:30|173.27|173.14|173.37|173.24|173.37|173.24|173.22|173.09|0
1744915720000|2025-04-17 18:48:40|173.32|173.19|173.32|173.19|173.32|173.19|173.32|173.19|0
1744915730000|2025-04-17 18:48:50|173.37|173.24|173.37|173.24|173.42|173.29|173.37|173.24|0
1744915740000|2025-04-17 18:49:00||173.29||173.24||173.29||173.24|0
1744915750000|2025-04-17 18:49:10|173.32|173.19|173.27|173.14|173.32|173.19|173.27|173.14|0
1744915760000|2025-04-17 18:49:20|173.22|173.09|173.22|173.09|173.22|173.14|173.22|173.09|6
1744915770000|2025-04-17 18:49:30|173.17|173.14|173.17|173.04|173.17|173.14|173.17|173.04|0
1744915780000|2025-04-17 18:49:40|173.22|173.09|173.22|173.09|173.22|173.09|173.22|173.09|0
1744915790000|2025-04-17 18:49:50||173.14||173.09||173.14||173.09|0
1744915800000|2025-04-17 18:50:00|173.17|173.04|173.07|172.94|173.22|173.04|173.07|172.94|0
1744915810000|2025-04-17 18:50:10|173.12|172.99|173.07|172.94|173.12|172.99|173.07|172.94|10
1744915820000|2025-04-17 18:50:20|173.02|172.89|173.07|172.94|173.12|172.99|173.02|172.89|1
1744915830000|2025-04-17 18:50:30|173.12|172.99|173.12|172.99|173.12|172.99|173.12|172.94|0
1744915840000|2025-04-17 18:50:40|173.07||173.12||173.12||173.07||0
1744915850000|2025-04-17 18:50:50|173.07||173.12||173.12||173.07||0
1744915860000|2025-04-17 18:51:00|173.07||173.07||173.12||173.07||0
1744915870000|2025-04-17 18:51:10|173.12||173.07||173.12||173.07||0
1744915880000|2025-04-17 18:51:20|173.12||173.07||173.12||173.07||1
1744915890000|2025-04-17 18:51:30|173.12|173.04|173.12|172.99|173.17|173.04|173.12|172.99|6
1744915900000|2025-04-17 18:51:40|173.07|172.94|173.12|172.99|173.12|172.99|173.07|172.94|0
1744915910000|2025-04-17 18:51:50|173.07||173.12||173.12||173.07||1
1744915920000|2025-04-17 18:52:00|173.17|173.04|173.17|173.09|173.17|173.09|173.17|173.04|0
1744915930000|2025-04-17 18:52:10|173.22|173.14|173.22|173.14|173.27|173.14|173.22|173.14|0
1744915940000|2025-04-17 18:52:20|173.27|173.09|173.22|173.09|173.27|173.09|173.22|173.09|0
1744915950000|2025-04-17 18:52:30|173.27|173.14|173.22|173.14|173.27|173.14|173.22|173.14|0
1744915960000|2025-04-17 18:52:40|173.27||173.27||173.27||173.27||0
1744915980000|2025-04-17 18:53:00||173.19||173.14||173.19||173.14|0
1744915990000|2025-04-17 18:53:10|173.22||173.22||173.27||173.22||1
1744916000000|2025-04-17 18:53:20|173.27||173.27||173.27||173.27||0
1744916010000|2025-04-17 18:53:30|173.22|173.19|173.27|173.14|173.27|173.19|173.22|173.14|0
1744916020000|2025-04-17 18:53:40||173.19||173.14||173.19||173.14|0
1744916040000|2025-04-17 18:54:00||173.19||173.14||173.19||173.14|0
1744916050000|2025-04-17 18:54:10|173.22|173.09|173.17|173.04|173.22|173.09|173.17|173.04|0
1744916070000|2025-04-17 18:54:30|173.12||173.17||173.17||173.12||0
1744916090000|2025-04-17 18:54:50|173.12||173.17||173.17||173.12||12
1744916100000|2025-04-17 18:55:00|173.12|172.99|173.12|172.99|173.12|172.99|173.12|172.99|0
1744916120000|2025-04-17 18:55:20||173.04||172.99||173.04||172.99|0
1744916130000|2025-04-17 18:55:30|||||||||1
1744916140000|2025-04-17 18:55:40||173.04||172.99||173.04||172.99|0
1744916150000|2025-04-17 18:55:50||173.04||172.99||173.04||172.99|0
1744916160000|2025-04-17 18:56:00|173.07||173.12||173.12||173.07||6
1744916170000|2025-04-17 18:56:10|173.17|173.04|173.12|172.99|173.17|173.04|173.12|172.99|0
1744916180000|2025-04-17 18:56:20|173.07|172.94|173.07|172.94|173.07|172.94|173.07|172.94|0
1744916190000|2025-04-17 18:56:30||172.99||172.94||172.99||172.94|0
1744916200000|2025-04-17 18:56:40|173.12|172.99|173.07|172.99|173.12|172.99|173.07|172.94|0
1744916210000|2025-04-17 18:56:50|173.12|172.94|173.12|172.99|173.12|172.99|173.12|172.94|0
1744916220000|2025-04-17 18:57:00|173.07|172.94|173.07|172.94|173.12|172.99|173.07|172.94|0
1744916230000|2025-04-17 18:57:10|173.02|172.89|173.07|172.94|173.07|172.94|173.02|172.89|0
1744916240000|2025-04-17 18:57:20|173.12|172.99|173.12|172.99|173.12|172.99|173.12|172.99|0
1744916250000|2025-04-17 18:57:30|173.17|173.04|173.17|173.04|173.17|173.04|173.17|173.04|0
1744916260000|2025-04-17 18:57:40|173.12|172.99|173.12|172.99|173.17|172.99|173.12|172.99|0
1744916280000|2025-04-17 18:58:00|173.17|173.04|173.12|173.04|173.17|173.04|173.12|172.99|0
1744916290000|2025-04-17 18:58:10|173.17||173.17||173.17||173.17||0
1744916300000|2025-04-17 18:58:20|173.12|172.99|173.12|172.99|173.12|172.99|173.12|172.99|0
1744916310000|2025-04-17 18:58:30|173.07|172.94|173.07|172.94|173.07|172.94|173.07|172.94|0
1744916330000|2025-04-17 18:58:50|173.02|172.89|173.07|172.94|173.07|172.99|173.02|172.89|6
1744916340000|2025-04-17 18:59:00||172.99||172.94||172.99||172.94|0
1744916350000|2025-04-17 18:59:10|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|0
1744916370000|2025-04-17 18:59:30|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|0
1744916380000|2025-04-17 18:59:40|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.84|0
1744916390000|2025-04-17 18:59:50|172.97|172.84|172.97|172.84|172.97|172.89|172.97|172.84|0
1744916400000|2025-04-17 19:00:00||172.89||172.84||172.89||172.84|0
1744916410000|2025-04-17 19:00:10|173.02|172.89|172.97|172.84|173.02|172.89|172.97|172.84|0
1744916420000|2025-04-17 19:00:20|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.84|0
1744916430000|2025-04-17 19:00:30|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|0
1744916440000|2025-04-17 19:00:40|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.84|0
1744916450000|2025-04-17 19:00:50|173.07|172.94|173.02|172.94|173.07|172.94|173.02|172.94|0
1744916460000|2025-04-17 19:01:00|173.07|172.89|172.97|172.89|173.07|172.89|172.97|172.89|1
1744916470000|2025-04-17 19:01:10|173.02||173.02||173.02||172.97||0
1744916480000|2025-04-17 19:01:20|172.97||173.02||173.02||172.97||0
1744916490000|2025-04-17 19:01:30|172.97||173.02||173.02||172.97||0
1744916500000|2025-04-17 19:01:40|172.97|172.84|172.92|172.79|172.97|172.84|172.92|172.79|0
1744916510000|2025-04-17 19:01:50|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|0
1744916530000|2025-04-17 19:02:10|172.92||172.97||172.97||172.92||0
1744916540000|2025-04-17 19:02:20|172.92||172.97||172.97||172.92||0
1744916580000|2025-04-17 19:03:00|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|0
1744916600000|2025-04-17 19:03:20|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|0
1744916630000|2025-04-17 19:03:50|173.02|172.89|172.97|172.84|173.02|172.89|172.97|172.84|0
1744916640000|2025-04-17 19:04:00|173.02|172.89|173.02|172.89|173.02|172.89|173.02|172.89|0
1744916660000|2025-04-17 19:04:20|173.07|172.94|173.02|172.89|173.07|172.94|173.02|172.89|0
1744916670000|2025-04-17 19:04:30|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|0
1744916680000|2025-04-17 19:04:40|172.92||172.97||172.97||172.92||0
1744916700000|2025-04-17 19:05:00|172.92||172.92||172.92||172.92||0
1744916710000|2025-04-17 19:05:10|172.97||172.97||172.97||172.97||0
1744916720000|2025-04-17 19:05:20|172.92|172.79|172.87|172.79|172.97|172.79|172.87|172.79|1
1744916730000|2025-04-17 19:05:30|172.92|172.84|172.97|172.84|172.97|172.84|172.92|172.84|2
1744916740000|2025-04-17 19:05:40|172.92|172.79|172.92|172.79|172.97|172.84|172.92|172.79|0
1744916750000|2025-04-17 19:05:50|172.97|172.84|172.92|172.79|172.97|172.84|172.92|172.79|0
1744916770000|2025-04-17 19:06:10||172.84||172.84||172.84||172.84|0
1744916780000|2025-04-17 19:06:20||172.79||172.84||172.84||172.79|0
1744916790000|2025-04-17 19:06:30|172.97|172.79|172.97|172.84|172.97|172.84|172.92|172.79|0
1744916810000|2025-04-17 19:06:50|172.92||172.97||172.97||172.92||0
1744916820000|2025-04-17 19:07:00|172.92|172.79|172.97|172.84|172.97|172.84|172.92|172.79|0
1744916850000|2025-04-17 19:07:30|172.92|172.79|172.97|172.84|172.97|172.84|172.92|172.79|0
1744916860000|2025-04-17 19:07:40|172.92|172.79|172.92|172.79|172.92|172.79|172.92|172.79|0
1744916900000|2025-04-17 19:08:20|172.97|172.84|172.97|172.84|172.97|172.84|172.97|172.84|0
1744916940000|2025-04-17 19:09:00|172.92||172.97||172.97||172.92||0
1744916950000|2025-04-17 19:09:10|172.92|172.79|172.97|172.84|172.97|172.84|172.92|172.79|0
1744916980000|2025-04-17 19:09:40|172.92||172.92||172.92||172.92||0
1744916990000|2025-04-17 19:09:50|172.97|172.79|172.97|172.84|172.97|172.84|172.92|172.79|0
1744917000000|2025-04-17 19:10:00|172.92|172.79|172.92|172.84|172.97|172.84|172.92|172.79|0
1744917010000|2025-04-17 19:10:10|172.97||172.92||172.97||172.92||0
1744917020000|2025-04-17 19:10:20|172.87|172.79|172.87|172.74|172.87|172.79|172.87|172.74|0
1744917030000|2025-04-17 19:10:30||172.79||172.74||172.79||172.74|0
1744917040000|2025-04-17 19:10:40|172.82||172.87||172.87||172.82||1
1744917050000|2025-04-17 19:10:50|172.92|172.79|172.87|172.74|172.92|172.79|172.87|172.74|0
1744917060000|2025-04-17 19:11:00||172.79||172.74||172.79||172.74|0
1744917070000|2025-04-17 19:11:10|172.92|172.79|172.92|172.79|172.92|172.79|172.92|172.79|0
1744917080000|2025-04-17 19:11:20|172.87||172.87||172.87||172.87||0
1744917090000|2025-04-17 19:11:30|172.82|172.74|172.87|172.74|172.87|172.74|172.82|172.74|2
1744917110000|2025-04-17 19:11:50|172.82|172.69|172.77|172.64|172.82|172.69|172.77|172.64|1
1744917130000|2025-04-17 19:12:10|172.72|172.59|172.72|172.59|172.72|172.59|172.72|172.59|3
1744917140000|2025-04-17 19:12:20|172.67||172.72||172.72||172.67||0
1744917150000|2025-04-17 19:12:30|172.67|172.54|172.67|172.54|172.67|172.59|172.67|172.54|0
1744917160000|2025-04-17 19:12:40|172.72|172.59|172.72|172.59|172.72|172.59|172.72|172.59|0
1744917180000|2025-04-17 19:13:00|172.67||172.72||172.72||172.67||0
1744917190000|2025-04-17 19:13:10|172.67|172.54|172.67|172.54|172.67|172.54|172.67|172.54|0
1744917200000|2025-04-17 19:13:20||172.59||172.59||172.59||172.59|0
1744917210000|2025-04-17 19:13:30|172.72||172.72||172.72||172.72||0
1744917240000|2025-04-17 19:14:00||172.64||172.64||172.64||172.64|0
1744917250000|2025-04-17 19:14:10|172.77||172.77||172.77||172.77||0
1744917260000|2025-04-17 19:14:20|172.72|172.59|172.67|172.59|172.72|172.59|172.67|172.59|1
1744917270000|2025-04-17 19:14:30|172.62|172.54|172.67|172.54|172.67|172.59|172.62|172.54|4
1744917290000|2025-04-17 19:14:50||172.59||172.59||172.59||172.59|0
1744917300000|2025-04-17 19:15:00|172.62|172.54|172.67|172.54|172.67|172.54|172.62|172.54|1
1744917310000|2025-04-17 19:15:10|172.62|172.49|172.62|172.49|172.67|172.49|172.62|172.49|2
1744917320000|2025-04-17 19:15:20|172.57|172.44|172.57|172.44|172.57|172.44|172.57|172.44|0
1744917330000|2025-04-17 19:15:30|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.49|0
1744917340000|2025-04-17 19:15:40|172.67|172.54|172.67|172.54|172.67|172.54|172.67|172.54|0
1744917360000|2025-04-17 19:16:00||172.59||172.54||172.59||172.54|0
1744917370000|2025-04-17 19:16:10|172.62|172.49|172.62|172.49|172.67|172.49|172.62|172.49|0
1744917380000|2025-04-17 19:16:20|172.57|172.44|172.57|172.44|172.57|172.44|172.57|172.44|0
1744917430000|2025-04-17 19:17:10|172.62|172.49|172.67|172.54|172.67|172.54|172.62|172.49|1
1744917440000|2025-04-17 19:17:20|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.49|0
1744917470000|2025-04-17 19:17:50|172.67|172.54|172.67|172.54|172.67|172.54|172.67|172.54|0
1744917480000|2025-04-17 19:18:00|172.62|172.49|172.67|172.54|172.67|172.54|172.62|172.49|0
1744917500000|2025-04-17 19:18:20||172.59||172.59||172.59||172.59|0
1744917530000|2025-04-17 19:18:50||172.54||172.54||172.54||172.54|0
1744917550000|2025-04-17 19:19:10|172.72|172.59|172.72|172.59|172.72|172.59|172.72|172.59|0
1744917580000|2025-04-17 19:19:40|172.67|172.54|172.67|172.54|172.67|172.54|172.67|172.54|0
1744917600000|2025-04-17 19:20:00|172.72|172.59|172.72|172.59|172.72|172.59|172.72|172.59|0
1744917610000|2025-04-17 19:20:10|172.67|172.54|172.67|172.54|172.67|172.59|172.67|172.54|9
1744917620000|2025-04-17 19:20:20|172.62|172.49|172.57|172.49|172.67|172.54|172.57|172.49|0
1744917630000|2025-04-17 19:20:30||172.44||172.44||172.44||172.44|1
1744917640000|2025-04-17 19:20:40||172.49||172.44||172.49||172.44|0
1744917660000|2025-04-17 19:21:00|172.52|172.39|172.52|172.39|172.52|172.39|172.52|172.39|0
1744917680000|2025-04-17 19:21:20|172.47|172.34|172.47|172.34|172.47|172.34|172.47|172.34|0
1744917720000|2025-04-17 19:22:00||172.39||172.39||172.39||172.39|0
1744917740000|2025-04-17 19:22:20|172.52|172.44|172.57|172.44|172.57|172.44|172.52|172.44|0
1744917750000|2025-04-17 19:22:30|172.52||172.57||172.57||172.52||0
1744917760000|2025-04-17 19:22:40|172.52||172.57||172.57||172.52||0
1744917780000|2025-04-17 19:23:00|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.49|0
1744917790000|2025-04-17 19:23:10|172.67|172.54|172.67|172.54|172.67|172.54|172.67|172.54|0
1744917810000|2025-04-17 19:23:30|172.72|172.59|172.72|172.59|172.72|172.59|172.72|172.59|0
1744917850000|2025-04-17 19:24:10|172.77|172.64|172.72|172.59|172.77|172.64|172.72|172.59|0
1744917860000|2025-04-17 19:24:20|172.67|172.54|172.67|172.54|172.67|172.54|172.67|172.54|1
1744917870000|2025-04-17 19:24:30|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.49|0
1744917880000|2025-04-17 19:24:40||172.54||172.49||172.54||172.49|0
1744917900000|2025-04-17 19:25:00|172.57|172.44|172.57|172.44|172.57|172.44|172.57|172.44|0
1744917910000|2025-04-17 19:25:10|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.44|0
1744917920000|2025-04-17 19:25:20|172.57|172.44|172.57|172.44|172.57|172.44|172.57|172.44|0
1744917930000|2025-04-17 19:25:30|172.52||172.57||172.57||172.52||9
1744917940000|2025-04-17 19:25:40|172.52|172.49|172.62|172.49|172.62|172.49|172.52|172.49|1
1744917960000|2025-04-17 19:26:00|172.67|172.54|172.67|172.54|172.67|172.54|172.67|172.54|0
1744917970000|2025-04-17 19:26:10|172.72|172.59|172.72|172.59|172.72|172.59|172.72|172.59|0
1744918000000|2025-04-17 19:26:40||172.64||172.59||172.64||172.59|0
1744918030000|2025-04-17 19:27:10||172.64||172.59||172.64||172.59|0
1744918040000|2025-04-17 19:27:20||172.64||172.64||172.64||172.64|0
1744918060000|2025-04-17 19:27:40||172.59||172.59||172.59||172.59|0
1744918070000|2025-04-17 19:27:50||172.64||172.64||172.64||172.64|0
1744918080000|2025-04-17 19:28:00||172.59||172.64||172.64||172.59|0
1744918090000|2025-04-17 19:28:10||172.59||172.59||172.59||172.59|0
1744918100000|2025-04-17 19:28:20||172.64||172.59||172.64||172.59|0
1744918130000|2025-04-17 19:28:50|172.67||172.67||172.67||172.67||0
1744918140000|2025-04-17 19:29:00|172.72||172.67||172.72||172.67||0
1744918150000|2025-04-17 19:29:10|172.72||172.72||172.72||172.72||0
1744918160000|2025-04-17 19:29:20|172.67||172.67||172.67||172.67||0
1744918170000|2025-04-17 19:29:30|172.62|172.54|172.57|172.44|172.62|172.54|172.52|172.44|7
1744918190000|2025-04-17 19:29:50||172.49||172.44||172.49||172.44|1
1744918200000|2025-04-17 19:30:00|172.62|172.49|172.57|172.44|172.67|172.54|172.57|172.44|14
1744918210000|2025-04-17 19:30:10|172.62|172.49|172.62|172.54|172.62|172.54|172.62|172.49|10
1744918220000|2025-04-17 19:30:20|172.67|172.49|172.62|172.49|172.67|172.49|172.57|172.49|201
1744918230000|2025-04-17 19:30:30|172.57||172.62||172.62||172.57||3
1744918240000|2025-04-17 19:30:40|172.57|172.44|172.57|172.44|172.57|172.44|172.57|172.44|0
1744918250000|2025-04-17 19:30:50||172.49||172.49||172.49||172.49|0
1744918260000|2025-04-17 19:31:00|172.62||172.62||172.62||172.62||0
1744918280000|2025-04-17 19:31:20|172.57|172.44|172.67|172.54|172.67|172.54|172.57|172.44|0
1744918300000|2025-04-17 19:31:40|172.62|172.49|172.67|172.54|172.67|172.54|172.62|172.49|1
1744918320000|2025-04-17 19:32:00||172.59||172.59||172.59||172.54|0
1744918330000|2025-04-17 19:32:10|172.62|172.54|172.72|172.59|172.72|172.59|172.62|172.54|2
1744918350000|2025-04-17 19:32:30|172.67|172.54|172.62|172.49|172.67|172.54|172.62|172.49|1
1744918370000|2025-04-17 19:32:50|172.57|172.54|172.57|172.49|172.57|172.54|172.57|172.49|0
1744918380000|2025-04-17 19:33:00|172.62|172.44|172.57|172.44|172.62|172.44|172.57|172.44|4
1744918390000|2025-04-17 19:33:10|172.62|172.49|172.57|172.49|172.62|172.49|172.57|172.44|4
1744918400000|2025-04-17 19:33:20|172.62|172.54|172.67|172.54|172.67|172.54|172.62|172.49|0
1744918410000|2025-04-17 19:33:30|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.49|0
1744918420000|2025-04-17 19:33:40||172.54||172.54||172.54||172.49|0
1744918430000|2025-04-17 19:33:50||172.49||172.49||172.54||172.49|0
1744918440000|2025-04-17 19:34:00|172.57|172.44|172.62|172.49|172.62|172.54|172.57|172.44|2
1744918460000|2025-04-17 19:34:20|172.57|172.44|172.62|172.54|172.62|172.54|172.57|172.44|10
1744918470000|2025-04-17 19:34:30|172.67||172.67||172.67||172.67||0
1744918520000|2025-04-17 19:35:20|172.62|172.59|172.67|172.54|172.67|172.59|172.62|172.54|1
1744918540000|2025-04-17 19:35:40|172.62|172.49|172.62|172.49|172.67|172.49|172.62|172.49|0
1744918560000|2025-04-17 19:36:00|172.67|172.54|172.67|172.54|172.67|172.59|172.67|172.54|1
1744918570000|2025-04-17 19:36:10|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.49|0
1744918580000|2025-04-17 19:36:20|172.67|172.54|172.62|172.54|172.67|172.54|172.62|172.54|0
1744918590000|2025-04-17 19:36:30|172.67||172.67||172.67||172.62||0
1744918600000|2025-04-17 19:36:40|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.49|0
1744918610000|2025-04-17 19:36:50||172.54||172.54||172.54||172.54|0
1744918620000|2025-04-17 19:37:00|172.67|172.49|172.72|172.59|172.72|172.59|172.67|172.49|0
1744918630000|2025-04-17 19:37:10|172.67|172.54|172.62|172.54|172.67|172.59|172.62|172.54|0
1744918640000|2025-04-17 19:37:20||172.49||172.49||172.49||172.49|0
1744918650000|2025-04-17 19:37:30|172.57|172.44|172.52|172.44|172.57|172.44|172.52|172.44|5
1744918660000|2025-04-17 19:37:40|172.57||172.52||172.57||172.52||0
1744918670000|2025-04-17 19:37:50|172.57||172.57||172.57||172.57||0
1744918680000|2025-04-17 19:38:00|172.52|172.39|172.52|172.44|172.57|172.44|172.52|172.39|4
1744918690000|2025-04-17 19:38:10|172.57|172.39|172.62|172.49|172.62|172.49|172.52|172.39|0
1744918700000|2025-04-17 19:38:20||172.54||172.49||172.54||172.49|0
1744918710000|2025-04-17 19:38:30||172.54||172.49||172.54||172.49|0
1744918720000|2025-04-17 19:38:40|172.57|172.44|172.62|172.49|172.62|172.49|172.57|172.44|4
1744918730000|2025-04-17 19:38:50||172.54||172.49||172.54||172.49|0
1744918740000|2025-04-17 19:39:00||172.54||172.54||172.54||172.49|5
1744918750000|2025-04-17 19:39:10|172.67||172.67||172.67||172.67||1
1744918790000|2025-04-17 19:39:50|172.62|172.49|172.62|172.49|172.62|172.54|172.62|172.49|0
1744918800000|2025-04-17 19:40:00||172.54||172.49||172.54||172.49|4
1744918810000|2025-04-17 19:40:10|172.57||172.57||172.57||172.57||0
1744918830000|2025-04-17 19:40:30|172.52|172.39|172.52|172.39|172.52|172.39|172.52|172.39|31
1744918840000|2025-04-17 19:40:40|172.47||172.52||172.52||172.47||0
1744918860000|2025-04-17 19:41:00|172.47||172.47||172.47||172.47||0
1744918870000|2025-04-17 19:41:10|172.52|172.34|172.52|172.39|172.52|172.39|172.52|172.34|0
1744918880000|2025-04-17 19:41:20|172.57|172.44|172.57|172.44|172.57|172.44|172.52|172.44|0
1744918900000|2025-04-17 19:41:40|172.62|172.49|172.67|172.54|172.67|172.54|172.62|172.49|0
1744918910000|2025-04-17 19:41:50|172.62||172.67||172.67||172.62||0
1744918920000|2025-04-17 19:42:00|172.62|172.59|172.67|172.54|172.67|172.59|172.62|172.54|1
1744918930000|2025-04-17 19:42:10||172.59||172.54||172.59||172.54|0
1744918950000|2025-04-17 19:42:30|172.72|172.59|172.72|172.59|172.72|172.59|172.72|172.59|0
1744918960000|2025-04-17 19:42:40|172.77|172.64|172.72|172.64|172.77|172.64|172.72|172.59|0
1744918970000|2025-04-17 19:42:50||172.59||172.59||172.59||172.59|0
1744918980000|2025-04-17 19:43:00|172.67|172.54|172.62|172.49|172.67|172.54|172.62|172.49|1
1744918990000|2025-04-17 19:43:10|172.57||172.57||172.57||172.57||0
1744919000000|2025-04-17 19:43:20||172.44||172.44||172.44||172.44|0
1744919010000|2025-04-17 19:43:30|172.62|172.49|172.57|172.49|172.62|172.49|172.57|172.44|7
1744919020000|2025-04-17 19:43:40|172.62||172.62||172.62||172.57||1
1744919030000|2025-04-17 19:43:50|172.67|172.54|172.62|172.49|172.67|172.54|172.62|172.49|0
1744919040000|2025-04-17 19:44:00|172.57|172.44|172.57|172.44|172.57|172.44|172.57|172.44|5
1744919050000|2025-04-17 19:44:10|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.49|25
1744919060000|2025-04-17 19:44:20|172.67|172.54|172.67|172.54|172.67|172.54|172.67|172.54|0
1744919070000|2025-04-17 19:44:30|172.62||172.67||172.67||172.62||0
1744919080000|2025-04-17 19:44:40|172.62|172.49|172.67|172.54|172.67|172.54|172.62|172.49|0
1744919090000|2025-04-17 19:44:50|172.62|172.49|172.62|172.49|172.62|172.54|172.62|172.49|0
1744919100000|2025-04-17 19:45:00|172.57|172.44|172.62|172.54|172.62|172.54|172.57|172.44|13
1744919110000|2025-04-17 19:45:10||172.49||172.49||172.49||172.49|1
1744919120000|2025-04-17 19:45:20|172.57|172.44|172.57|172.44|172.57|172.44|172.57|172.44|0
1744919130000|2025-04-17 19:45:30||172.49||172.44||172.49||172.44|0
1744919140000|2025-04-17 19:45:40||172.49||172.44||172.49||172.44|0
1744919150000|2025-04-17 19:45:50|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.44|2
1744919170000|2025-04-17 19:46:10|172.57|172.44|172.57|172.44|172.62|172.49|172.57|172.44|0
1744919180000|2025-04-17 19:46:20|172.62|172.49|172.57|172.44|172.62|172.49|172.57|172.44|0
1744919190000|2025-04-17 19:46:30||172.49||172.44||172.49||172.44|0
1744919200000|2025-04-17 19:46:40||172.49||172.44||172.49||172.44|0
1744919210000|2025-04-17 19:46:50|172.52||172.57||172.57||172.52||0
1744919220000|2025-04-17 19:47:00|172.52|172.39|172.47|172.34|172.57|172.39|172.47|172.34|0
1744919230000|2025-04-17 19:47:10|172.52|172.39|172.47|172.34|172.52|172.39|172.47|172.34|0
1744919240000|2025-04-17 19:47:20|172.52|172.39|172.47|172.39|172.52|172.39|172.47|172.39|0
1744919250000|2025-04-17 19:47:30|172.52|172.34|172.52|172.39|172.52|172.39|172.52|172.34|0
1744919260000|2025-04-17 19:47:40|172.47|172.34|172.47|172.34|172.47|172.34|172.47|172.34|0
1744919280000|2025-04-17 19:48:00|172.52|172.39|172.47|172.39|172.52|172.39|172.47|172.39|0
1744919290000|2025-04-17 19:48:10|172.52|172.34|172.47|172.34|172.52|172.34|172.47|172.34|1
1744919320000|2025-04-17 19:48:40|172.42||172.42||172.42||172.42||0
1744919330000|2025-04-17 19:48:50|172.47|172.29|172.47|172.34|172.47|172.34|172.42|172.29|1
1744919340000|2025-04-17 19:49:00|172.42|172.29|172.47|172.34|172.47|172.34|172.42|172.29|0
1744919350000|2025-04-17 19:49:10|172.42|172.29|172.42|172.29|172.47|172.29|172.42|172.29|0
1744919360000|2025-04-17 19:49:20|172.47|172.34|172.42|172.34|172.47|172.34|172.42|172.34|0
1744919370000|2025-04-17 19:49:30|172.47|172.29|172.37|172.24|172.47|172.29|172.37|172.24|0
1744919380000|2025-04-17 19:49:40|172.42|172.29|172.37|172.24|172.42|172.29|172.37|172.24|0
1744919390000|2025-04-17 19:49:50|172.42|172.29|172.37|172.29|172.42|172.29|172.37|172.29|0
1744919400000|2025-04-17 19:50:00|172.32|172.24|172.37|172.24|172.37|172.24|172.32|172.19|0
1744919410000|2025-04-17 19:50:10|172.32|172.19|172.32|172.19|172.37|172.19|172.27|172.19|1
1744919420000|2025-04-17 19:50:20|172.27|172.14|172.27|172.14|172.32|172.19|172.22|172.14|0
1744919430000|2025-04-17 19:50:30|172.22|172.09|172.27|172.14|172.27|172.14|172.22|172.09|0
1744919440000|2025-04-17 19:50:40|172.22||172.22||172.22||172.22||0
1744919470000|2025-04-17 19:51:10|172.17|172.04|172.22|172.09|172.22|172.09|172.17|172.04|3
1744919490000|2025-04-17 19:51:30|172.17||172.22||172.22||172.17||0
1744919500000|2025-04-17 19:51:40|172.17||172.17||172.22||172.17||0
1744919510000|2025-04-17 19:51:50|172.22|172.04|172.22|172.09|172.22|172.09|172.17|172.04|0
1744919520000|2025-04-17 19:52:00||172.14||172.14||172.14||172.14|0
1744919540000|2025-04-17 19:52:20|172.27||172.22||172.27||172.22||0
1744919550000|2025-04-17 19:52:30|172.27||172.22||172.27||172.22||0
1744919560000|2025-04-17 19:52:40|172.27|172.09|172.17|172.04|172.27|172.09|172.17|172.04|1
1744919570000|2025-04-17 19:52:50|172.12||172.12||172.12||172.12||1
1744919580000|2025-04-17 19:53:00||171.99||172.04||172.04||171.99|1
1744919590000|2025-04-17 19:53:10|172.17||172.17||172.17||172.17||0
1744919600000|2025-04-17 19:53:20|172.12|171.99|172.12|171.99|172.12|171.99|172.12|171.99|30
1744919610000|2025-04-17 19:53:30|172.07||172.07||172.07||172.07||0
1744919620000|2025-04-17 19:53:40||171.94||171.99||171.99||171.94|0
1744919630000|2025-04-17 19:53:50|172.12|172.04|172.17|172.04|172.17|172.09|172.12|172.04|8
1744919640000|2025-04-17 19:54:00|172.22|172.09|172.22|172.09|172.22|172.09|172.17|172.09|0
1744919650000|2025-04-17 19:54:10|172.27|172.14|172.27|172.14|172.27|172.14|172.22|172.09|14
1744919660000|2025-04-17 19:54:20|172.22|172.09|172.27|172.14|172.27|172.19|172.22|172.09|2
1744919670000|2025-04-17 19:54:30||172.09||172.14||172.14||172.09|0
1744919680000|2025-04-17 19:54:40|172.32|172.19|172.32|172.14|172.32|172.19|172.32|172.14|0
1744919690000|2025-04-17 19:54:50|172.27|172.19|172.27|172.14|172.32|172.19|172.27|172.14|0
1744919700000|2025-04-17 19:55:00|172.22|172.09|172.17|172.04|172.27|172.19|172.17|172.04|2
1744919710000|2025-04-17 19:55:10|172.12|171.99|172.07|171.94|172.17|171.99|172.07|171.94|0
1744919720000|2025-04-17 19:55:20|172.12|171.99|172.07|171.94|172.12|171.99|172.07|171.94|0
1744919730000|2025-04-17 19:55:30|172.12|171.99|172.12|171.99|172.12|171.99|172.07|171.99|1
1744919760000|2025-04-17 19:56:00||172.04||172.04||172.04||172.04|0
1744919770000|2025-04-17 19:56:10|172.07|171.94|172.12|171.99|172.12|172.04|172.02|171.94|20
1744919780000|2025-04-17 19:56:20|172.17||172.12||172.17||172.12||0
1744919790000|2025-04-17 19:56:30|172.17||172.17||172.17||172.17||0
1744919800000|2025-04-17 19:56:40|172.12||172.12||172.12||172.12||0
1744919810000|2025-04-17 19:56:50|172.17||172.12||172.17||172.12||0
1744919820000|2025-04-17 19:57:00|172.17|172.04|172.12|172.04|172.17|172.04|172.12|172.04|0
1744919830000|2025-04-17 19:57:10|172.17||172.17||172.22||172.17||0
1744919850000|2025-04-17 19:57:30|172.12||172.12||172.17||172.12||0
1744919880000|2025-04-17 19:58:00|172.17|171.94|172.02|171.89|172.17|171.99|172.02|171.89|6
1744919890000|2025-04-17 19:58:10|172.07|171.94|172.07|171.94|172.07|171.94|172.07|171.94|0
1744919900000|2025-04-17 19:58:20|172.02|171.89|172.07|171.89|172.07|171.89|172.02|171.89|0
1744919910000|2025-04-17 19:58:30|172.02||172.02||172.07||172.02||1
1744919920000|2025-04-17 19:58:40|171.97|171.84|171.97|171.84|171.97|171.84|171.97|171.84|5
1744919930000|2025-04-17 19:58:50||171.89||171.89||171.89||171.84|0
1744919940000|2025-04-17 19:59:00|172.07|171.94|172.07|171.94|172.12|171.94|172.07|171.94|6
1744919950000|2025-04-17 19:59:10|172.12|171.99|172.12|171.94|172.12|171.99|172.12|171.94|5
1744919960000|2025-04-17 19:59:20|172.07|171.79|172.02|171.89|172.07|171.89|171.97|171.79|8
1744919970000|2025-04-17 19:59:30|172.07|171.79|171.92|171.79|172.07|171.79|171.92|171.79|83
1744919980000|2025-04-17 19:59:40|171.97|171.84|172.07|171.89|172.22|171.94|171.97|171.84|46
1744919990000|2025-04-17 19:59:50|172.02|171.94|172.17|171.94|172.22|171.99|172.02|171.94|0
1745301770000|2025-04-22 06:02:50|171.07|170.89|171.12|170.89|171.12|170.89|171.07|170.89|1
1745301790000|2025-04-22 06:03:10|171.22|170.94|171.22|170.99|171.22|170.99|171.22|170.94|1
1745301820000|2025-04-22 06:03:40|171.17||171.17||171.17||171.17||0
1745301830000|2025-04-22 06:03:50|171.07|170.89|171.02|170.79|171.07|170.89|171.02|170.79|10
1745301840000|2025-04-22 06:04:00|171.07|170.94|171.12|170.94|171.12|170.94|171.07|170.89|49
1745301860000|2025-04-22 06:04:20|171.07|170.99|171.12|171.04|171.12|171.04|171.07|170.99|10
1745301870000|2025-04-22 06:04:30|171.22|171.09|171.22|171.09|171.22|171.14|171.22|171.09|9
1745301890000|2025-04-22 06:04:50||171.04||171.09||171.09||171.04|0
1745301930000|2025-04-22 06:05:30|171.27|171.14|171.22|171.04|171.27|171.14|171.22|171.04|12
1745301940000|2025-04-22 06:05:40|171.27||171.27||171.27||171.27||12
1745301970000|2025-04-22 06:06:10|171.22||171.27||171.27||171.22||8
1745301980000|2025-04-22 06:06:20|171.32|171.09|171.32|171.19|171.32|171.19|171.32|171.09|11
1745302000000|2025-04-22 06:06:40|171.27|171.04|171.22|171.04|171.27|171.04|171.22|171.04|2
1745302030000|2025-04-22 06:07:10|171.27|171.14|171.32|171.14|171.32|171.14|171.27|171.14|20
1745302060000|2025-04-22 06:07:40|||||||||1
1745302100000|2025-04-22 06:08:20||171.19||171.19||171.19||171.19|0
1745302110000|2025-04-22 06:08:30|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|7
1745302130000|2025-04-22 06:08:50|171.42|171.29|171.42|171.24|171.42|171.29|171.42|171.24|29
1745302140000|2025-04-22 06:09:00|171.37||171.37||171.37||171.37||0
1745302150000|2025-04-22 06:09:10||171.29||171.24||171.29||171.24|1
1745302170000|2025-04-22 06:09:30|171.32||171.32||171.32||171.32||0
1745302180000|2025-04-22 06:09:40|171.27|171.19|171.27|171.14|171.27|171.19|171.27|171.14|15
1745302230000|2025-04-22 06:10:30|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|7
1745302270000|2025-04-22 06:11:10|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|12
1745302280000|2025-04-22 06:11:20||171.09||171.09||171.09||171.09|0
1745302290000|2025-04-22 06:11:30||171.14||171.14||171.14||171.14|0
1745302300000|2025-04-22 06:11:40|171.22|171.09|171.32|171.19|171.32|171.19|171.17|171.09|67
1745302310000|2025-04-22 06:11:50|||||||||1
1745302330000|2025-04-22 06:12:10||171.24||171.24||171.24||171.24|0
1745302360000|2025-04-22 06:12:40|171.42|171.29|171.42|171.34|171.42|171.34|171.42|171.29|10
1745302370000|2025-04-22 06:12:50||171.29||171.29||171.29||171.29|1
1745302410000|2025-04-22 06:13:30|171.32|171.24|171.32|171.24|171.32|171.24|171.32|171.24|1
1745302430000|2025-04-22 06:13:50|171.37||171.37||171.37||171.37||23
1745302470000|2025-04-22 06:14:30|171.42|171.29|171.42|171.29|171.42|171.29|171.42|171.29|19
1745302490000|2025-04-22 06:14:50|171.52|171.39|171.52|171.39|171.52|171.39|171.52|171.39|8
1745302610000|2025-04-22 06:16:50|||||||||2
1745302670000|2025-04-22 06:17:50|171.42|171.29|171.42|171.29|171.42|171.34|171.42|171.29|41
1745302680000|2025-04-22 06:18:00|||||||||1
1745302700000|2025-04-22 06:18:20|171.37|171.24|171.37|171.24|171.37|171.24|171.37|171.24|0
1745302710000|2025-04-22 06:18:30|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|1
1745302720000|2025-04-22 06:18:40|171.27|171.24|171.32|171.24|171.32|171.24|171.27|171.19|61
1745302750000|2025-04-22 06:19:10|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|15
1745302760000|2025-04-22 06:19:20|171.22|171.09|171.22|171.09|171.22|171.09|171.22|171.09|1
1745302780000|2025-04-22 06:19:40|171.27|171.14|171.27|171.14|171.27|171.14|171.27|171.14|5
1745302790000|2025-04-22 06:19:50|||||||||1
1745302800000|2025-04-22 06:20:00|171.32|171.19|171.32|171.19|171.32|171.19|171.32|171.19|4
1745302810000|2025-04-22 06:20:10|171.47|171.24|171.47|171.34|171.47|171.34|171.47|171.24|9
1745302820000|2025-04-22 06:20:20|171.42||171.42||171.42||171.42||0
1745302830000|2025-04-22 06:20:30|171.37|171.24|171.32|171.24|171.37|171.24|171.32|171.24|2
1745302890000|2025-04-22 06:21:30|||||||||1
1745302930000|2025-04-22 06:22:10|171.52|171.44|171.62|171.49|171.62|171.49|171.52|171.44|11
1745302940000|2025-04-22 06:22:20|171.57||171.57||171.57||171.57||0
1745302950000|2025-04-22 06:22:30||171.44||171.44||171.44||171.44|0
1745302990000|2025-04-22 06:23:10||171.49||171.49||171.49||171.49|1
1745303020000|2025-04-22 06:23:40|||||||||2
1745303030000|2025-04-22 06:23:50|171.62||171.62||171.62||171.62||4
1745303080000|2025-04-22 06:24:40|171.67|171.54|171.67|171.54|171.67|171.59|171.67|171.54|9
1745303130000|2025-04-22 06:25:30|171.72|171.59|171.72|171.59|171.72|171.59|171.72|171.59|2
1745303150000|2025-04-22 06:25:50|171.67|171.64|171.67|171.59|171.67|171.64|171.67|171.59|1
1745303160000|2025-04-22 06:26:00|171.72||171.67||171.72||171.67||0
1745303190000|2025-04-22 06:26:30|171.62|171.54|171.67|171.59|171.67|171.59|171.62|171.54|0
1745303210000|2025-04-22 06:26:50|171.72||171.72||171.72||171.72||1
1745303220000|2025-04-22 06:27:00||171.64||171.59||171.64||171.59|0
1745303230000|2025-04-22 06:27:10||171.64||171.64||171.64||171.64|0
1745303270000|2025-04-22 06:27:50|171.77|171.69|171.82|171.74|171.82|171.74|171.77|171.69|3
1745303280000|2025-04-22 06:28:00|171.87||171.87||171.87||171.87||0
1745303320000|2025-04-22 06:28:40||171.79||171.79||171.79||171.79|0
1745303330000|2025-04-22 06:28:50|171.92||171.92||171.92||171.92||0
1745303340000|2025-04-22 06:29:00|171.97|171.84|171.97|171.84|171.97|171.84|171.97|171.84|0
1745303380000|2025-04-22 06:29:40|172.02|171.89|172.02|171.89|172.02|171.89|172.02|171.89|1
1745303430000|2025-04-22 06:30:30||171.94||171.94||171.94||171.94|0
1745303440000|2025-04-22 06:30:40||171.89||171.94||171.94||171.89|0
1745303500000|2025-04-22 06:31:40|172.07|171.99|172.07|171.94|172.07|171.99|172.07|171.94|5
1745303510000|2025-04-22 06:31:50|172.02|171.89|172.02|171.89|172.02|171.89|172.02|171.89|0
1745303580000|2025-04-22 06:33:00|171.97|171.94|172.02|171.94|172.02|171.94|171.97|171.94|0
1745303590000|2025-04-22 06:33:10|||||||||1
1745303600000|2025-04-22 06:33:20||171.89||171.89||171.89||171.89|1
1745303610000|2025-04-22 06:33:30||171.94||171.89||171.94||171.89|0
1745303630000|2025-04-22 06:33:50|171.97|171.94|172.02|171.94|172.02|171.94|171.97|171.94|0
1745303640000|2025-04-22 06:34:00||171.89||171.89||171.89||171.89|0
1745303710000|2025-04-22 06:35:10|171.97|171.84|171.97|171.84|171.97|171.89|171.97|171.84|0
1745303750000|2025-04-22 06:35:50||171.89||171.89||171.89||171.89|6
1745303760000|2025-04-22 06:36:00|172.02|171.84|171.87|171.74|172.02|171.84|171.87|171.74|103
1745303770000|2025-04-22 06:36:10||171.79||171.74||171.79||171.74|0
1745303790000|2025-04-22 06:36:30||171.79||171.79||171.79||171.79|0
1745303800000|2025-04-22 06:36:40||171.74||171.74||171.74||171.74|0
1745303820000|2025-04-22 06:37:00||171.69||171.74||171.74||171.69|63
1745303830000|2025-04-22 06:37:10||171.69||171.69||171.74||171.69|0
1745303840000|2025-04-22 06:37:20||171.74||171.74||171.74||171.74|0
1745303880000|2025-04-22 06:38:00||171.79||171.74||171.79||171.74|0
1745303900000|2025-04-22 06:38:20||171.79||171.74||171.79||171.74|4
1745303910000|2025-04-22 06:38:30||171.79||171.74||171.79||171.74|0
1745303930000|2025-04-22 06:38:50|||||||||1
1745303960000|2025-04-22 06:39:20|172.02|171.89|171.97|171.84|172.02|171.89|171.97|171.84|66
1745304010000|2025-04-22 06:40:10|171.92|171.79|171.92|171.79|171.92|171.79|171.92|171.79|1
1745304050000|2025-04-22 06:40:50|172.02|171.84|172.02|171.94|172.02|171.94|172.02|171.84|16
1745304070000|2025-04-22 06:41:10|171.97|171.84|172.02|171.89|172.07|171.89|171.92|171.84|6
1745304090000|2025-04-22 06:41:30|171.97|171.84|171.97|171.84|171.97|171.84|171.97|171.84|1
1745304100000|2025-04-22 06:41:40||171.89||171.89||171.89||171.84|6
1745304120000|2025-04-22 06:42:00||171.84||171.84||171.84||171.84|0
1745304130000|2025-04-22 06:42:10|171.92|171.89|172.02|171.89|172.02|171.89|171.92|171.89|2
1745304150000|2025-04-22 06:42:30|||||||||2
1745304160000|2025-04-22 06:42:40|171.92|171.79|171.92|171.79|171.92|171.79|171.92|171.79|100
1745304170000|2025-04-22 06:42:50|171.82|171.74|171.87|171.74|171.87|171.74|171.82|171.74|62
1745304290000|2025-04-22 06:44:50|171.97|171.79|171.97|171.84|171.97|171.84|171.97|171.79|11
1745304300000|2025-04-22 06:45:00|||||||||3
1745304320000|2025-04-22 06:45:20|172.07|171.89|172.07|171.94|172.07|171.94|172.07|171.89|11
1745304330000|2025-04-22 06:45:30|171.92|171.79|171.92|171.79|171.92|171.84|171.92|171.79|28
1745304390000|2025-04-22 06:46:30|171.97|171.84|171.97|171.84|171.97|171.84|171.97|171.84|12
1745304480000|2025-04-22 06:48:00|172.02|171.89|172.02|171.89|172.02|171.89|172.02|171.89|10
1745304490000|2025-04-22 06:48:10|172.07|171.94|172.12|171.99|172.12|171.99|172.07|171.94|21
1745304500000|2025-04-22 06:48:20|172.17|172.04|172.12|172.04|172.17|172.09|172.12|172.04|2
1745304510000|2025-04-22 06:48:30||171.99||171.99||171.99||171.99|1
1745304540000|2025-04-22 06:49:00|172.17|172.04|172.17|172.04|172.17|172.04|172.17|172.04|50
1745304560000|2025-04-22 06:49:20|172.12||172.12||172.12||172.12||7
1745304600000|2025-04-22 06:50:00|172.07|171.99|172.02|171.89|172.07|171.99|172.02|171.89|7
1745304650000|2025-04-22 06:50:50|171.97||172.02||172.02||171.97||5
1745304670000|2025-04-22 06:51:10|172.07|171.94|172.12|171.99|172.12|171.99|172.07|171.94|8
1745304680000|2025-04-22 06:51:20|||||||||1
1745304690000|2025-04-22 06:51:30|172.17|172.04|172.17|172.04|172.17|172.04|172.17|172.04|0
1745304700000|2025-04-22 06:51:40|172.12||172.17||172.17||172.12||2
1745304720000|2025-04-22 06:52:00|172.12||172.12||172.12||172.12||0
1745304730000|2025-04-22 06:52:10|172.17||172.17||172.17||172.17||2
1745304750000|2025-04-22 06:52:30|172.12||172.17||172.17||172.12||1
1745304760000|2025-04-22 06:52:40|172.12||172.17||172.17||172.12||1
1745304780000|2025-04-22 06:53:00|172.27|172.09|172.27|172.14|172.27|172.14|172.27|172.09|1
1745304790000|2025-04-22 06:53:10|172.22|172.09|172.22|172.09|172.22|172.09|172.22|172.09|2
1745304800000|2025-04-22 06:53:20|172.27|172.14|172.27|172.14|172.27|172.14|172.27|172.14|1
1745304840000|2025-04-22 06:54:00|172.22||172.27||172.27||172.22||0
1745304870000|2025-04-22 06:54:30|172.22|172.09|172.22|172.09|172.22|172.09|172.22|172.09|2
1745304890000|2025-04-22 06:54:50|172.27|172.14|172.27|172.19|172.27|172.19|172.27|172.14|2
1745304900000|2025-04-22 06:55:00|172.32||172.32||172.32||172.32||2
1745304920000|2025-04-22 06:55:20||172.24||172.24||172.24||172.24|3
1745304930000|2025-04-22 06:55:30|172.37||172.37||172.37||172.37||1
1745305020000|2025-04-22 06:57:00|172.22|172.09|172.07|171.94|172.22|172.09|172.07|171.94|36
1745305030000|2025-04-22 06:57:10|172.02|171.89|172.02|171.89|172.02|171.94|172.02|171.89|10
1745305040000|2025-04-22 06:57:20|171.97|171.84|171.92|171.79|171.97|171.89|171.92|171.79|38
1745305050000|2025-04-22 06:57:30|171.97||171.97||171.97||171.97||4
1745305060000|2025-04-22 06:57:40||171.84||171.84||171.84||171.84|7
1745305070000|2025-04-22 06:57:50||171.79||171.79||171.84||171.79|4
1745305080000|2025-04-22 06:58:00||171.84||171.79||171.84||171.79|1
1745305090000|2025-04-22 06:58:10|171.92|171.74|171.92|171.74|171.92|171.74|171.92|171.74|12
1745305110000|2025-04-22 06:58:30||171.79||171.74||171.79||171.74|16
1745305120000|2025-04-22 06:58:40|171.87|171.69|171.87|171.69|171.87|171.69|171.87|171.69|7
1745305140000|2025-04-22 06:59:00||171.74||171.74||171.74||171.74|0
1745305150000|2025-04-22 06:59:10||171.69||171.69||171.69||171.69|11
1745305160000|2025-04-22 06:59:20||171.74||171.74||171.74||171.74|7
1745305170000|2025-04-22 06:59:30|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.69|55
1745305180000|2025-04-22 06:59:40|171.77|171.64|171.67|171.54|171.77|171.64|171.62|171.49|52
1745305190000|2025-04-22 06:59:50|171.72|171.64|171.87|171.74|171.92|171.74|171.67|171.64|70
1745305200000|2025-04-22 07:00:00|172.02|171.89|171.97|171.84|172.17|172.09|171.97|171.84|457
1745305210000|2025-04-22 07:00:10|171.92|171.89|171.87|171.74|171.92|171.89|171.77|171.64|87
1745305220000|2025-04-22 07:00:20|171.92|171.79|171.92|171.79|171.92|171.79|171.82|171.69|93
1745305230000|2025-04-22 07:00:30|172.12|171.94|172.17|172.09|172.27|172.09|172.12|171.94|198
1745305240000|2025-04-22 07:00:40|172.22|172.04|172.02|171.94|172.22|172.04|172.02|171.94|45
1745305250000|2025-04-22 07:00:50||171.89||171.89||171.89||171.89|15
1745305260000|2025-04-22 07:01:00|171.97|171.94|171.72|171.59|172.07|171.94|171.67|171.54|105
1745305270000|2025-04-22 07:01:10|171.67|171.54|171.77|171.64|171.77|171.64|171.62|171.54|16
1745305280000|2025-04-22 07:01:20|171.87|171.74|171.77|171.59|171.97|171.84|171.67|171.59|55
1745305290000|2025-04-22 07:01:30|171.87|171.74|171.82|171.69|171.87|171.74|171.77|171.69|27
1745305300000|2025-04-22 07:01:40|171.77|171.64|171.77|171.64|171.77|171.64|171.77|171.64|5
1745305310000|2025-04-22 07:01:50|171.82|171.69|171.87|171.79|171.87|171.79|171.82|171.69|16
1745305320000|2025-04-22 07:02:00|171.97|171.74|171.87|171.79|171.97|171.84|171.87|171.74|85
1745305330000|2025-04-22 07:02:10|171.92|171.84|171.97|171.84|172.02|171.84|171.92|171.84|24
1745305340000|2025-04-22 07:02:20|171.92|171.79|171.87|171.74|171.92|171.79|171.87|171.74|51
1745305350000|2025-04-22 07:02:30|171.92|171.79|171.92|171.79|171.92|171.79|171.87|171.79|2
1745305360000|2025-04-22 07:02:40|171.97|171.84|171.97|171.84|171.97|171.84|171.92|171.84|66
1745305370000|2025-04-22 07:02:50|171.92|171.79|171.77|171.64|171.92|171.79|171.72|171.59|53
1745305380000|2025-04-22 07:03:00|171.72|171.59|171.82|171.74|171.82|171.74|171.72|171.59|30
1745305390000|2025-04-22 07:03:10|171.77|171.69|171.72|171.59|171.77|171.69|171.72|171.59|30
1745305400000|2025-04-22 07:03:20|171.67|171.54|171.72|171.64|171.77|171.64|171.67|171.54|31
1745305410000|2025-04-22 07:03:30|171.77|171.74|171.82|171.74|171.82|171.74|171.72|171.69|58
1745305420000|2025-04-22 07:03:40|171.77|171.64|171.82|171.69|171.82|171.74|171.77|171.64|39
1745305430000|2025-04-22 07:03:50|171.77|171.64|171.87|171.74|171.87|171.74|171.77|171.64|83
1745305440000|2025-04-22 07:04:00|171.82|171.79|171.77|171.64|171.87|171.79|171.77|171.64|77
1745305450000|2025-04-22 07:04:10||171.69||171.64||171.69||171.64|29
1745305460000|2025-04-22 07:04:20||171.69||171.69||171.69||171.69|0
1745305470000|2025-04-22 07:04:30|171.82|171.74|172.22|172.09|172.22|172.09|171.82|171.74|64
1745305480000|2025-04-22 07:04:40|172.17|172.04|172.12|171.99|172.17|172.04|172.12|171.99|43
1745305490000|2025-04-22 07:04:50|172.07|171.94|171.97|171.84|172.07|171.94|171.97|171.84|112
1745305500000|2025-04-22 07:05:00|171.92|171.79|172.12|171.99|172.17|172.04|171.87|171.74|96
1745305510000|2025-04-22 07:05:10|172.17|172.04|172.22|172.09|172.22|172.09|172.12|172.04|12
1745305520000|2025-04-22 07:05:20|172.27|172.14|172.42|172.29|172.42|172.29|172.27|172.14|96
1745305530000|2025-04-22 07:05:30|172.37|172.19|172.42|172.29|172.42|172.29|172.32|172.19|46
1745305540000|2025-04-22 07:05:40|172.37|172.24|172.32|172.24|172.37|172.24|172.32|172.24|10
1745305550000|2025-04-22 07:05:50|172.27|172.19|172.17|172.04|172.27|172.19|172.17|172.04|70
1745305560000|2025-04-22 07:06:00|172.22|172.09|172.22|172.04|172.22|172.09|172.22|172.04|21
1745305570000|2025-04-22 07:06:10|172.17||172.17||172.17||172.17||0
1745305580000|2025-04-22 07:06:20|172.22|172.09|172.22|172.14|172.22|172.14|172.22|172.09|24
1745305590000|2025-04-22 07:06:30|172.17|172.09|172.22|172.09|172.22|172.14|172.17|172.04|74
1745305600000|2025-04-22 07:06:40|172.17|172.04|172.17|172.04|172.17|172.04|172.12|172.04|44
1745305610000|2025-04-22 07:06:50|||||||||20
1745305620000|2025-04-22 07:07:00|172.22|172.09|172.22|172.09|172.22|172.14|172.17|172.09|16
1745305630000|2025-04-22 07:07:10|172.17|172.04|172.12|171.99|172.17|172.04|172.07|171.99|57
1745305640000|2025-04-22 07:07:20|172.17|172.04|172.17|172.04|172.17|172.09|172.12|171.99|101
1745305650000|2025-04-22 07:07:30|172.22|172.09|172.27|172.14|172.27|172.14|172.22|172.09|144
1745305660000|2025-04-22 07:07:40|172.22|172.09|172.27|172.14|172.32|172.24|172.22|172.09|84
1745305670000|2025-04-22 07:07:50|172.32|172.19|172.32|172.19|172.32|172.24|172.32|172.19|6
1745305680000|2025-04-22 07:08:00|172.37|172.24|172.37|172.24|172.37|172.24|172.32|172.24|45
1745305690000|2025-04-22 07:08:10|172.27|172.14|172.27|172.14|172.27|172.14|172.27|172.14|39
1745305700000|2025-04-22 07:08:20|172.17|172.04|172.12|171.99|172.17|172.04|172.12|171.99|22
1745305710000|2025-04-22 07:08:30|172.17|172.04|172.27|172.14|172.27|172.14|172.17|172.04|8
1745305720000|2025-04-22 07:08:40|172.32|172.19|172.17|172.09|172.32|172.19|172.17|172.09|11
1745305730000|2025-04-22 07:08:50|172.22|172.04|172.32|172.19|172.32|172.19|172.22|172.04|21
1745305740000|2025-04-22 07:09:00|172.27|172.14|172.22|172.09|172.32|172.19|172.22|172.09|3
1745305750000|2025-04-22 07:09:10|172.27|172.14|172.27|172.14|172.27|172.19|172.27|172.14|4
1745305760000|2025-04-22 07:09:20|172.22|172.09|172.22|172.09|172.22|172.09|172.22|172.09|11
1745305770000|2025-04-22 07:09:30|172.27|172.14|172.27|172.14|172.27|172.14|172.27|172.14|32
1745305780000|2025-04-22 07:09:40|172.22|172.09|172.17|172.04|172.22|172.09|172.17|172.04|205
1745305790000|2025-04-22 07:09:50|172.12|171.99|172.02|171.89|172.12|172.04|171.92|171.79|114
1745305800000|2025-04-22 07:10:00|172.12|171.94|172.02|171.89|172.12|171.99|171.97|171.84|21
1745305810000|2025-04-22 07:10:10|172.07|171.94|172.12|171.99|172.12|171.99|172.02|171.89|30
1745305820000|2025-04-22 07:10:20|172.17|172.04|172.22|172.09|172.27|172.14|172.12|172.04|142
1745305830000|2025-04-22 07:10:30|172.17|172.04|172.17|172.09|172.22|172.14|172.07|171.99|88
1745305840000|2025-04-22 07:10:40|172.12|172.04|172.12|171.99|172.12|172.04|172.12|171.99|7
1745305850000|2025-04-22 07:10:50|172.07|171.94|171.97|171.84|172.12|171.94|171.97|171.84|19
1745305860000|2025-04-22 07:11:00|171.92|171.79|171.87|171.74|171.97|171.89|171.87|171.74|23
1745305870000|2025-04-22 07:11:10|171.82|171.69|171.82|171.69|171.82|171.69|171.82|171.69|1
1745305880000|2025-04-22 07:11:20|171.87|171.74|171.77|171.64|171.92|171.79|171.77|171.64|24
1745305890000|2025-04-22 07:11:30|171.82|171.69|171.82|171.69|171.87|171.74|171.77|171.69|64
1745305900000|2025-04-22 07:11:40|171.77|171.64|171.72|171.64|171.77|171.64|171.72|171.64|19
1745305910000|2025-04-22 07:11:50||171.59||171.59||171.64||171.59|11
1745305920000|2025-04-22 07:12:00|171.77|171.64|171.67|171.59|171.77|171.64|171.67|171.59|27
1745305930000|2025-04-22 07:12:10||171.54||171.54||171.59||171.54|35
1745305950000|2025-04-22 07:12:30|171.62|171.49|171.62|171.49|171.62|171.49|171.57|171.49|143
1745305960000|2025-04-22 07:12:40|171.72|171.54|171.77|171.64|171.77|171.64|171.72|171.54|35
1745305970000|2025-04-22 07:12:50|171.72|171.79|171.92|171.79|171.92|171.79|171.72|171.79|154
1745305980000|2025-04-22 07:13:00|171.87|171.74|171.87|171.74|171.97|171.84|171.87|171.74|89
1745305990000|2025-04-22 07:13:10|171.92|171.79|171.92|171.79|171.97|171.84|171.87|171.74|40
1745306000000|2025-04-22 07:13:20|171.97|171.84|171.97|171.89|171.97|171.89|171.92|171.84|4
1745306010000|2025-04-22 07:13:30|172.02|171.94|172.02|171.94|172.07|171.94|172.02|171.89|158
1745306020000|2025-04-22 07:13:40||171.89||171.89||171.94||171.89|10
1745306030000|2025-04-22 07:13:50|171.97|171.84|171.77|171.64|171.97|171.84|171.77|171.64|39
1745306040000|2025-04-22 07:14:00|171.82|171.69|171.82|171.74|171.87|171.74|171.82|171.64|2
1745306050000|2025-04-22 07:14:10|171.87|171.79|171.82|171.69|171.87|171.79|171.82|171.69|3
1745306060000|2025-04-22 07:14:20|171.77|171.64|171.72|171.59|171.77|171.69|171.72|171.59|2
1745306070000|2025-04-22 07:14:30|171.67|171.54|171.62|171.54|171.67|171.54|171.62|171.49|11
1745306080000|2025-04-22 07:14:40|171.67|171.49|171.67|171.59|171.72|171.64|171.67|171.49|15
1745306090000|2025-04-22 07:14:50|171.72|171.54|171.67|171.54|171.72|171.64|171.67|171.54|0
1745306100000|2025-04-22 07:15:00|171.72|171.59|171.72|171.59|171.77|171.64|171.67|171.54|133
1745306110000|2025-04-22 07:15:10||171.64||171.64||171.64||171.59|16
1745306120000|2025-04-22 07:15:20||171.59||171.64||171.64||171.59|4
1745306130000|2025-04-22 07:15:30|171.77|171.59|171.77|171.69|171.77|171.69|171.77|171.59|32
1745306140000|2025-04-22 07:15:40|171.72|171.64|171.67|171.59|171.72|171.64|171.67|171.59|23
1745306150000|2025-04-22 07:15:50||171.54||171.59||171.59||171.54|11
1745306160000|2025-04-22 07:16:00|171.72|171.64|171.77|171.69|171.77|171.69|171.72|171.59|35
1745306170000|2025-04-22 07:16:10|171.82|171.64|171.77|171.64|171.82|171.64|171.77|171.64|41
1745306180000|2025-04-22 07:16:20|171.82|171.69|171.82|171.74|171.82|171.74|171.82|171.64|13
1745306190000|2025-04-22 07:16:30|171.77|171.69|171.72|171.64|171.77|171.69|171.72|171.64|7
1745306200000|2025-04-22 07:16:40|171.77|171.69|171.82|171.69|171.82|171.74|171.77|171.69|153
1745306210000|2025-04-22 07:16:50|171.87|171.74|171.87|171.74|171.92|171.84|171.87|171.74|38
1745306220000|2025-04-22 07:17:00|171.92|171.79|171.82|171.74|171.92|171.79|171.82|171.74|0
1745306230000|2025-04-22 07:17:10|171.87|171.69|171.92|171.79|171.92|171.84|171.87|171.69|54
1745306240000|2025-04-22 07:17:20|172.02|171.84|172.02|171.89|172.02|171.94|172.02|171.84|36
1745306250000|2025-04-22 07:17:30|172.07|171.94|172.07|171.94|172.07|171.99|172.07|171.89|31
1745306260000|2025-04-22 07:17:40|172.12|171.99|172.22|172.09|172.22|172.14|172.12|171.99|37
1745306270000|2025-04-22 07:17:50|172.27|172.14|172.32|172.24|172.32|172.24|172.27|172.09|33
1745306280000|2025-04-22 07:18:00|172.37|172.19|172.42|172.29|172.42|172.29|172.37|172.19|20
1745306290000|2025-04-22 07:18:10|172.47|172.34|172.47|172.39|172.47|172.39|172.47|172.34|21
1745306300000|2025-04-22 07:18:20|172.52|172.44|172.57|172.44|172.57|172.49|172.52|172.44|27
1745306310000|2025-04-22 07:18:30|172.62|172.49|172.62|172.49|172.62|172.49|172.62|172.44|32
1745306320000|2025-04-22 07:18:40|172.67|172.54|172.67|172.59|172.67|172.59|172.67|172.49|46
1745306330000|2025-04-22 07:18:50|172.72|172.54|172.57|172.49|172.72|172.54|172.57|172.49|49
1745306340000|2025-04-22 07:19:00|172.52|172.44|172.52|172.44|172.57|172.44|172.52|172.44|24
1745306350000|2025-04-22 07:19:10|172.57|172.39|172.57|172.49|172.57|172.49|172.52|172.39|47
1745306360000|2025-04-22 07:19:20|172.62|172.54|172.72|172.59|172.72|172.64|172.57|172.49|138
1745306370000|2025-04-22 07:19:30|172.67|172.64|172.72|172.64|172.77|172.69|172.67|172.64|25
1745306380000|2025-04-22 07:19:40|172.77||172.72||172.77||172.72||0
1745306390000|2025-04-22 07:19:50|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|51
1745306400000|2025-04-22 07:20:00|172.87|172.79|172.97|172.84|173.02|172.89|172.87|172.79|96
1745306410000|2025-04-22 07:20:10|173.02|172.89|173.02|172.94|173.02|172.94|172.97|172.89|20
1745306420000|2025-04-22 07:20:20|173.07|172.99|172.97|172.89|173.07|172.99|172.97|172.89|35
1745306430000|2025-04-22 07:20:30|172.92|172.84|172.87|172.79|172.92|172.84|172.87|172.79|60
1745306440000|2025-04-22 07:20:40|172.82|172.74|172.82|172.74|172.82|172.74|172.72|172.64|37
1745306450000|2025-04-22 07:20:50|172.77|172.69|172.77|172.64|172.77|172.69|172.72|172.64|53
1745306460000|2025-04-22 07:21:00|172.82|172.69|172.82|172.74|172.82|172.74|172.82|172.69|37
1745306470000|2025-04-22 07:21:10|172.87|172.79|172.97|172.89|172.97|172.89|172.87|172.79|55
1745306480000|2025-04-22 07:21:20|172.92|172.84|172.97|172.84|173.02|172.94|172.92|172.84|52
1745306490000|2025-04-22 07:21:30|172.92|172.89|172.87|172.74|172.97|172.89|172.87|172.74|24
1745306500000|2025-04-22 07:21:40|172.82|172.79|172.82|172.74|172.82|172.79|172.82|172.74|9
1745306510000|2025-04-22 07:21:50|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|191
1745306520000|2025-04-22 07:22:00|172.87|172.69|172.77|172.69|172.87|172.79|172.77|172.69|25
1745306530000|2025-04-22 07:22:10|172.72|172.64|172.67|172.59|172.72|172.64|172.67|172.54|22
1745306540000|2025-04-22 07:22:20|172.62|172.54|172.52|172.44|172.62|172.54|172.52|172.44|28
1745306550000|2025-04-22 07:22:30|172.57|172.39|172.52|172.39|172.57|172.39|172.47|172.39|48
1745306560000|2025-04-22 07:22:40|172.47|172.44|172.62|172.54|172.67|172.54|172.47|172.39|12
1745306570000|2025-04-22 07:22:50|172.57|172.49|172.67|172.54|172.67|172.54|172.57|172.44|61
1745306580000|2025-04-22 07:23:00||172.59||172.54||172.59||172.54|23
1745306590000|2025-04-22 07:23:10|172.62|172.59|172.67|172.54|172.72|172.59|172.62|172.54|34
1745306600000|2025-04-22 07:23:20||172.59||172.59||172.59||172.54|8
1745306610000|2025-04-22 07:23:30|||||||||47
1745306620000|2025-04-22 07:23:40|172.72|172.64|172.87|172.74|172.87|172.74|172.67|172.64|43
1745306630000|2025-04-22 07:23:50|172.82|172.69|172.72|172.64|172.82|172.74|172.67|172.59|22
1745306640000|2025-04-22 07:24:00|172.77|172.69|172.72|172.64|172.82|172.69|172.67|172.59|54
1745306650000|2025-04-22 07:24:10|172.77|172.69|172.82|172.69|172.82|172.69|172.72|172.59|24
1745306660000|2025-04-22 07:24:20|172.77|172.74|172.82|172.74|172.87|172.79|172.77|172.69|2
1745306670000|2025-04-22 07:24:30|172.87|172.69|172.82|172.74|172.87|172.79|172.82|172.69|16
1745306680000|2025-04-22 07:24:40|172.87|172.69|172.87|172.79|172.87|172.79|172.87|172.69|9
1745306690000|2025-04-22 07:24:50|172.82|172.74|172.87|172.74|172.87|172.79|172.77|172.69|92
1745306700000|2025-04-22 07:25:00|172.92|172.79|172.92|172.84|172.92|172.84|172.92|172.74|0
1745306710000|2025-04-22 07:25:10|172.97|172.89|173.07|172.99|173.12|173.04|172.97|172.89|9
1745306720000|2025-04-22 07:25:20|173.12|173.04|173.17|173.09|173.17|173.09|173.07|173.04|5
1745306730000|2025-04-22 07:25:30|173.12|173.04|173.17|173.04|173.17|173.09|173.12|173.04|74
1745306740000|2025-04-22 07:25:40||173.09||173.09||173.09||173.09|0
1745306750000|2025-04-22 07:25:50|173.22|173.14|173.27|173.19|173.27|173.19|173.22|173.14|59
1745306760000|2025-04-22 07:26:00|173.32|173.14|173.17|173.04|173.32|173.24|173.12|173.04|91
1745306770000|2025-04-22 07:26:10|173.12|173.09|173.22|173.14|173.22|173.14|173.12|173.09|19
1745306780000|2025-04-22 07:26:20|173.17|173.09|173.07|172.99|173.22|173.14|173.07|172.99|280
1745306790000|2025-04-22 07:26:30|173.02|172.94|173.02|172.94|173.07|172.99|172.97|172.89|24
1745306800000|2025-04-22 07:26:40|173.12|172.99|173.07|172.99|173.12|172.99|173.07|172.99|17
1745306810000|2025-04-22 07:26:50|173.12|172.94|173.12|173.04|173.17|173.04|173.12|172.94|18
1745306820000|2025-04-22 07:27:00|173.17|172.99|173.17|173.09|173.17|173.09|173.12|172.99|23
1745306830000|2025-04-22 07:27:10|173.12|172.99|173.07|172.99|173.12|172.99|173.07|172.99|26
1745306840000|2025-04-22 07:27:20|173.12||173.07||173.12||173.07||52
1745306850000|2025-04-22 07:27:30|172.97|172.89|172.92|172.84|173.02|172.89|172.92|172.84|110
1745306860000|2025-04-22 07:27:40||172.79||172.84||172.84||172.79|0
1745306870000|2025-04-22 07:27:50|172.97|172.79|173.02|172.94|173.07|172.94|172.97|172.79|54
1745306880000|2025-04-22 07:28:00|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|59
1745306890000|2025-04-22 07:28:10|173.17|173.09|173.32|173.24|173.32|173.24|173.17|173.09|319
1745306900000|2025-04-22 07:28:20|173.37|173.29|173.27|173.19|173.37|173.29|173.27|173.19|260
1745306910000|2025-04-22 07:28:30|173.17|173.04|173.12|173.04|173.17|173.04|173.12|172.99|91
1745306920000|2025-04-22 07:28:40|173.17|172.99|173.07|172.94|173.17|172.99|173.07|172.94|35
1745306930000|2025-04-22 07:28:50|173.02|172.99|173.07|172.99|173.07|172.99|173.02|172.99|31
1745306940000|2025-04-22 07:29:00|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|6
1745306950000|2025-04-22 07:29:10|173.07|172.99|173.07|172.99|173.07|172.99|173.02|172.94|19
1745306960000|2025-04-22 07:29:20|173.02|172.94|173.02|172.94|173.07|172.99|173.02|172.94|16
1745306970000|2025-04-22 07:29:30|172.97|172.89|173.02|172.89|173.02|172.89|172.97|172.89|32
1745306980000|2025-04-22 07:29:40||172.94||172.94||172.94||172.94|0
1745306990000|2025-04-22 07:29:50|172.97|172.89|172.97|172.89|172.97|172.89|172.92|172.84|39
1745307000000|2025-04-22 07:30:00|173.07|172.94|173.12|173.04|173.12|173.04|173.02|172.94|27
1745307010000|2025-04-22 07:30:10|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|5
1745307020000|2025-04-22 07:30:20|173.12||173.07||173.12||173.07||23
1745307030000|2025-04-22 07:30:30|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|205
1745307040000|2025-04-22 07:30:40|173.07|172.89|172.97|172.89|173.07|172.94|172.97|172.89|37
1745307050000|2025-04-22 07:30:50|173.07|172.99|172.97|172.89|173.07|172.99|172.97|172.89|43
1745307060000|2025-04-22 07:31:00|173.02|172.94|173.02|172.94|173.07|172.99|173.02|172.94|20
1745307070000|2025-04-22 07:31:10|172.97|172.89|173.02|172.89|173.02|172.89|172.97|172.89|18
1745307080000|2025-04-22 07:31:20|172.97|172.84|172.97|172.89|172.97|172.89|172.92|172.84|15
1745307090000|2025-04-22 07:31:30|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|8
1745307100000|2025-04-22 07:31:40|172.97|172.89|172.92|172.84|172.97|172.89|172.92|172.84|21
1745307110000|2025-04-22 07:31:50|172.87|172.79|172.82|172.74|172.87|172.84|172.82|172.74|47
1745307120000|2025-04-22 07:32:00|172.87|172.79|172.72|172.64|172.87|172.79|172.72|172.64|25
1745307130000|2025-04-22 07:32:10|172.77|172.69|172.77|172.69|172.82|172.69|172.72|172.64|52
1745307140000|2025-04-22 07:32:20|172.72|172.59|172.67|172.54|172.72|172.64|172.67|172.54|109
1745307150000|2025-04-22 07:32:30|172.62|172.49|172.57|172.44|172.67|172.49|172.57|172.44|35
1745307160000|2025-04-22 07:32:40|172.62|172.49|172.57|172.49|172.62|172.54|172.57|172.49|17
1745307170000|2025-04-22 07:32:50|172.62||172.57||172.62||172.57||17
1745307180000|2025-04-22 07:33:00|172.62||172.57||172.62||172.57||18
1745307190000|2025-04-22 07:33:10|172.67|172.59|172.62|172.54|172.67|172.59|172.62|172.54|76
1745307200000|2025-04-22 07:33:20|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|15
1745307210000|2025-04-22 07:33:30|172.72|172.64|172.57|172.49|172.72|172.64|172.57|172.49|62
1745307220000|2025-04-22 07:33:40|172.62|172.54|172.62|172.54|172.62|172.54|172.62|172.49|40
1745307230000|2025-04-22 07:33:50|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|38
1745307240000|2025-04-22 07:34:00|172.57|172.49|172.42|172.34|172.57|172.49|172.42|172.29|48
1745307250000|2025-04-22 07:34:10||172.29||172.34||172.34||172.29|0
1745307260000|2025-04-22 07:34:20|172.37|172.29|172.37|172.29|172.37|172.34|172.37|172.29|16
1745307270000|2025-04-22 07:34:30|172.42|172.34|172.32|172.24|172.42|172.34|172.32|172.19|16
1745307280000|2025-04-22 07:34:40|172.37|172.29|172.22|172.14|172.37|172.29|172.22|172.14|121
1745307290000|2025-04-22 07:34:50|172.27|172.19|172.27|172.19|172.32|172.24|172.27|172.19|32
1745307300000|2025-04-22 07:35:00|172.32|172.24|172.37|172.29|172.47|172.34|172.32|172.24|33
1745307320000|2025-04-22 07:35:20|172.42|172.34|172.47|172.39|172.47|172.39|172.37|172.29|79
1745307330000|2025-04-22 07:35:30|172.52|172.44|172.47|172.39|172.52|172.44|172.47|172.34|23
1745307340000|2025-04-22 07:35:40|172.52|172.44|172.47|172.34|172.52|172.44|172.47|172.34|1
1745307350000|2025-04-22 07:35:50|172.42|172.39|172.52|172.39|172.52|172.44|172.42|172.39|27
1745307360000|2025-04-22 07:36:00|172.47|172.44|172.62|172.49|172.62|172.49|172.47|172.34|26
1745307370000|2025-04-22 07:36:10|172.57|172.54|172.57|172.49|172.62|172.54|172.57|172.49|4
1745307390000|2025-04-22 07:36:30|172.47|172.39|172.47|172.39|172.47|172.39|172.47|172.39|92
1745307400000|2025-04-22 07:36:40|172.42|172.34|172.47|172.39|172.52|172.44|172.42|172.34|10
1745307410000|2025-04-22 07:36:50||172.34||172.39||172.39||172.34|10
1745307420000|2025-04-22 07:37:00|172.52|172.44|172.62|172.49|172.62|172.54|172.52|172.44|14
1745307430000|2025-04-22 07:37:10|172.67|172.54|172.62|172.54|172.67|172.59|172.62|172.54|22
1745307440000|2025-04-22 07:37:20|172.67||172.62||172.67||172.62||2
1745307450000|2025-04-22 07:37:30|172.67|172.59|172.67|172.59|172.72|172.64|172.67|172.54|7
1745307460000|2025-04-22 07:37:40|172.62|172.54|172.62|172.54|172.67|172.54|172.62|172.49|3
1745307470000|2025-04-22 07:37:50|172.57|172.49|172.57|172.49|172.62|172.54|172.57|172.49|3
1745307480000|2025-04-22 07:38:00|172.52|172.44|172.47|172.34|172.52|172.44|172.42|172.34|20
1745307490000|2025-04-22 07:38:10|172.42|172.29|172.37|172.29|172.47|172.34|172.37|172.24|2
1745307500000|2025-04-22 07:38:20|172.42||172.37||172.42||172.37||12
1745307510000|2025-04-22 07:38:30|172.42|172.24|172.42|172.29|172.42|172.29|172.42|172.24|13
1745307520000|2025-04-22 07:38:40|172.47|172.34|172.47|172.39|172.47|172.39|172.42|172.34|5
1745307530000|2025-04-22 07:38:50|172.42|172.34|172.47|172.34|172.47|172.39|172.42|172.34|2
1745307540000|2025-04-22 07:39:00|172.42|172.39|172.47|172.34|172.47|172.39|172.42|172.34|1
1745307550000|2025-04-22 07:39:10|172.42|172.29|172.32|172.24|172.42|172.34|172.32|172.19|2
1745307560000|2025-04-22 07:39:20|172.37||172.32||172.37||172.32||0
1745307570000|2025-04-22 07:39:30|172.27|172.14|172.22|172.09|172.27|172.14|172.17|172.09|18
1745307580000|2025-04-22 07:39:40|172.17|172.14|172.22|172.14|172.22|172.14|172.17|172.09|31
1745307590000|2025-04-22 07:39:50|172.27|172.19|172.22|172.14|172.27|172.19|172.22|172.14|33
1745307600000|2025-04-22 07:40:00|172.27|172.19|172.32|172.24|172.37|172.29|172.27|172.19|11
1745307610000|2025-04-22 07:40:10|172.37|172.29|172.37|172.29|172.42|172.29|172.37|172.29|11
1745307620000|2025-04-22 07:40:20|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.34|0
1745307630000|2025-04-22 07:40:30|172.47|172.39|172.47|172.39|172.52|172.39|172.42|172.34|6
1745307640000|2025-04-22 07:40:40|172.52|172.44|172.52|172.44|172.57|172.44|172.52|172.44|14
1745307650000|2025-04-22 07:40:50|172.57|172.49|172.47|172.39|172.57|172.49|172.47|172.34|14
1745307660000|2025-04-22 07:41:00|172.52|172.44|172.52|172.44|172.57|172.49|172.47|172.39|17
1745307670000|2025-04-22 07:41:10|172.47|172.39|172.47|172.39|172.52|172.44|172.47|172.39|1
1745307680000|2025-04-22 07:41:20|172.52|172.44|172.52|172.39|172.52|172.44|172.47|172.39|6
1745307690000|2025-04-22 07:41:30|172.47|172.44|172.47|172.39|172.52|172.44|172.47|172.39|15
1745307700000|2025-04-22 07:41:40|172.42|172.34|172.42|172.34|172.47|172.34|172.42|172.29|1
1745307710000|2025-04-22 07:41:50|172.47|172.39|172.47|172.39|172.52|172.39|172.47|172.34|0
1745307720000|2025-04-22 07:42:00|172.52|172.44|172.62|172.49|172.62|172.49|172.52|172.44|15
1745307730000|2025-04-22 07:42:10|172.52|172.44|172.57|172.49|172.62|172.49|172.52|172.44|6
1745307740000|2025-04-22 07:42:20|172.62||172.57||172.62||172.57||0
1745307750000|2025-04-22 07:42:30|172.62|172.54|172.62|172.54|172.62|172.54|172.57|172.49|8
1745307760000|2025-04-22 07:42:40|172.67|172.59|172.77|172.64|172.77|172.64|172.67|172.54|2
1745307770000|2025-04-22 07:42:50|172.82|172.69|172.92|172.79|172.92|172.79|172.82|172.69|7
1745307780000|2025-04-22 07:43:00|172.87|172.74|172.87|172.79|172.92|172.79|172.82|172.74|20
1745307790000|2025-04-22 07:43:10|172.92|172.84|172.92|172.84|172.97|172.89|172.92|172.84|3
1745307800000|2025-04-22 07:43:20|172.87|172.79|172.97|172.89|173.02|172.89|172.87|172.79|4
1745307810000|2025-04-22 07:43:30|173.02||173.02||173.02||172.97||0
1745307820000|2025-04-22 07:43:40|172.97||173.02||173.02||172.97||0
1745307830000|2025-04-22 07:43:50|172.97|172.79|172.97|172.84|172.97|172.89|172.87|172.79|10
1745307840000|2025-04-22 07:44:00|172.92|172.89|172.97|172.84|173.02|172.89|172.92|172.84|6
1745307850000|2025-04-22 07:44:10|172.92|172.89|172.92|172.84|172.92|172.89|172.92|172.84|2
1745307860000|2025-04-22 07:44:20|172.97|172.79|172.97|172.84|172.97|172.89|172.97|172.79|34
1745307870000|2025-04-22 07:44:30|172.92|172.79|172.92|172.84|172.92|172.84|172.87|172.79|230
1745307880000|2025-04-22 07:44:40|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|12
1745307890000|2025-04-22 07:44:50|173.07|172.99|172.97|172.89|173.07|172.99|172.97|172.89|6
1745307900000|2025-04-22 07:45:00|172.92|172.84|172.97|172.89|172.97|172.89|172.92|172.84|50
1745307910000|2025-04-22 07:45:10|172.92|172.84|172.97|172.84|172.97|172.89|172.92|172.84|94
1745307920000|2025-04-22 07:45:20|172.92|172.89|172.92|172.84|172.97|172.89|172.92|172.84|60
1745307930000|2025-04-22 07:45:30|172.97|172.89|172.97|172.89|172.97|172.89|172.97|172.84|0
1745307940000|2025-04-22 07:45:40|173.02|172.94|173.07|172.99|173.07|172.99|173.02|172.89|1137
1745307950000|2025-04-22 07:45:50|173.12||173.07||173.12||173.07||11
1745307960000|2025-04-22 07:46:00|173.12||173.12||173.12||173.07||23
1745307970000|2025-04-22 07:46:10|173.07|173.04|173.12|173.04|173.12|173.04|173.07|172.99|18
1745307980000|2025-04-22 07:46:20|173.17|173.09|173.17|173.09|173.22|173.14|173.17|173.09|6
1745307990000|2025-04-22 07:46:30|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.99|14
1745308000000|2025-04-22 07:46:40|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|0
1745308010000|2025-04-22 07:46:50|173.12|173.04|173.12|173.04|173.12|173.04|173.07|172.99|24
1745308020000|2025-04-22 07:47:00|173.07|172.99|173.02|172.94|173.12|172.99|173.02|172.94|12
1745308030000|2025-04-22 07:47:10|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|57
1745308040000|2025-04-22 07:47:20|173.07||173.02||173.07||173.02||2
1745308050000|2025-04-22 07:47:30|172.97|172.89|173.02|172.89|173.02|172.94|172.97|172.89|9
1745308060000|2025-04-22 07:47:40|172.97|172.94|172.97|172.89|173.02|172.94|172.97|172.89|0
1745308070000|2025-04-22 07:47:50|173.02|172.94|172.92|172.84|173.02|172.94|172.92|172.84|17
1745308080000|2025-04-22 07:48:00|172.87|172.74|172.82|172.74|172.87|172.79|172.82|172.69|5
1745308090000|2025-04-22 07:48:10|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|6
1745308100000|2025-04-22 07:48:20|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|6
1745308110000|2025-04-22 07:48:30|172.77|172.69|172.77|172.69|172.77|172.74|172.77|172.69|23
1745308120000|2025-04-22 07:48:40|172.72|172.64|172.77|172.69|172.77|172.69|172.72|172.59|23
1745308130000|2025-04-22 07:48:50||172.64||172.69||172.69||172.64|5
1745308140000|2025-04-22 07:49:00|172.87|172.74|172.82|172.74|172.87|172.79|172.82|172.69|35
1745308150000|2025-04-22 07:49:10|172.77|172.69|172.77|172.69|172.82|172.69|172.72|172.64|12
1745308160000|2025-04-22 07:49:20|172.82|172.64|172.82|172.69|172.82|172.69|172.77|172.64|3
1745308170000|2025-04-22 07:49:30|172.77|172.74|172.72|172.64|172.77|172.74|172.72|172.64|11
1745308180000|2025-04-22 07:49:40|172.77|172.69|172.77|172.69|172.77|172.69|172.77|172.69|0
1745308190000|2025-04-22 07:49:50|172.87|172.74|172.87|172.74|172.87|172.74|172.77|172.69|7
1745308200000|2025-04-22 07:50:00|172.82|172.79|172.87|172.79|172.92|172.84|172.82|172.74|9
1745308210000|2025-04-22 07:50:10|172.92|172.74|173.07|172.94|173.07|172.94|172.92|172.74|10
1745308220000|2025-04-22 07:50:20|173.12|172.99|173.12|173.04|173.12|173.04|173.12|172.99|0
1745308230000|2025-04-22 07:50:30|173.07|172.99|173.12|172.99|173.17|173.04|173.07|172.99|13
1745308240000|2025-04-22 07:50:40|173.17|173.04|173.17|173.04|173.22|173.09|173.12|173.04|4
1745308250000|2025-04-22 07:50:50|173.12|172.99|173.12|173.04|173.17|173.04|173.07|172.99|12
1745308260000|2025-04-22 07:51:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|0
1745308270000|2025-04-22 07:51:10|173.22|173.14|173.22|173.14|173.22|173.14|173.22|173.14|26
1745308280000|2025-04-22 07:51:20|173.27|173.19|173.32|173.19|173.32|173.19|173.27|173.19|40
1745308290000|2025-04-22 07:51:30|173.37|173.24|173.37|173.24|173.42|173.29|173.32|173.24|7
1745308300000|2025-04-22 07:51:40|173.32|173.19|173.32|173.19|173.37|173.24|173.32|173.19|10
1745308310000|2025-04-22 07:51:50|173.27|173.24|173.32|173.24|173.32|173.24|173.27|173.24|0
1745308320000|2025-04-22 07:52:00|173.27|173.19|173.32|173.24|173.32|173.24|173.27|173.19|11
1745308330000|2025-04-22 07:52:10|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.19|3
1745308340000|2025-04-22 07:52:20|173.22|173.14|173.22|173.14|173.27|173.14|173.22|173.14|149
1745308350000|2025-04-22 07:52:30|173.27|173.19|173.12|173.04|173.27|173.19|173.12|173.04|34
1745308360000|2025-04-22 07:52:40|173.17|173.09|173.17|173.04|173.17|173.09|173.12|173.04|15
1745308370000|2025-04-22 07:52:50|173.12|173.09|173.22|173.14|173.22|173.14|173.12|173.09|9
1745308380000|2025-04-22 07:53:00|173.27|173.09|173.02|172.94|173.27|173.09|173.02|172.94|15
1745308390000|2025-04-22 07:53:10|172.97|172.89|172.97|172.84|172.97|172.89|172.92|172.84|7
1745308400000|2025-04-22 07:53:20|172.92|172.89|172.97|172.89|172.97|172.89|172.92|172.89|1
1745308410000|2025-04-22 07:53:30|173.02|172.84|172.92|172.79|173.02|172.89|172.87|172.79|16
1745308420000|2025-04-22 07:53:40|172.87|172.84|172.92|172.84|172.92|172.84|172.87|172.79|14
1745308430000|2025-04-22 07:53:50|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|1
1745308440000|2025-04-22 07:54:00|172.97|172.89|172.97|172.84|172.97|172.89|172.92|172.84|3
1745308450000|2025-04-22 07:54:10|172.92||172.92||172.97||172.92||1
1745308460000|2025-04-22 07:54:20|172.87|172.79|172.77|172.64|172.87|172.79|172.72|172.64|33
1745308470000|2025-04-22 07:54:30|172.82|172.69|172.77|172.69|172.87|172.74|172.77|172.69|2
1745308480000|2025-04-22 07:54:40|172.82|172.74|172.82|172.69|172.82|172.74|172.82|172.69|0
1745308490000|2025-04-22 07:54:50|172.87|172.74|172.82|172.69|172.87|172.79|172.82|172.69|38
1745308500000|2025-04-22 07:55:00|172.87|172.74|172.87|172.74|172.87|172.74|172.87|172.69|12
1745308510000|2025-04-22 07:55:10|172.82|172.79|172.87|172.79|172.87|172.79|172.82|172.74|11
1745308520000|2025-04-22 07:55:20|172.82|172.74|172.82|172.74|172.82|172.79|172.82|172.74|10
1745308530000|2025-04-22 07:55:30|172.87|172.79|172.82|172.74|172.87|172.79|172.82|172.74|9
1745308550000|2025-04-22 07:55:50|172.87|172.79|172.92|172.79|172.92|172.84|172.87|172.79|25
1745308560000|2025-04-22 07:56:00|172.87|172.84|172.87|172.79|172.92|172.84|172.87|172.79|0
1745308570000|2025-04-22 07:56:10|172.82|172.74|172.82|172.74|172.82|172.74|172.82|172.69|6
1745308580000|2025-04-22 07:56:20|172.87|172.79|172.87|172.79|172.87|172.79|172.87|172.79|7
1745308590000|2025-04-22 07:56:30||172.74||172.79||172.79||172.74|2
1745308600000|2025-04-22 07:56:40|172.82|172.74|172.87|172.79|172.87|172.79|172.82|172.74|1
1745308610000|2025-04-22 07:56:50|172.82|172.74|172.77|172.64|172.87|172.79|172.77|172.64|16
1745308620000|2025-04-22 07:57:00|172.72|172.69|172.77|172.64|172.77|172.69|172.72|172.64|10
1745308630000|2025-04-22 07:57:10|172.72|172.69|172.77|172.69|172.77|172.69|172.72|172.64|6
1745308640000|2025-04-22 07:57:20|172.82|172.64|172.77|172.69|172.82|172.69|172.72|172.59|29
1745308650000|2025-04-22 07:57:30||172.64||172.69||172.69||172.64|0
1745308660000|2025-04-22 07:57:40||172.64||172.64||172.69||172.64|0
1745308670000|2025-04-22 07:57:50|172.72||172.72||172.72||172.72||10
1745308680000|2025-04-22 07:58:00||172.59||172.64||172.64||172.59|5
1745308690000|2025-04-22 07:58:10|172.67|172.59|172.67|172.59|172.67|172.59|172.67|172.59|8
1745308700000|2025-04-22 07:58:20|172.62|172.54|172.67|172.59|172.67|172.59|172.62|172.54|8
1745308710000|2025-04-22 07:58:30|172.62|172.54|172.62|172.54|172.67|172.54|172.62|172.54|13
1745308730000|2025-04-22 07:58:50|172.57|172.49|172.52|172.44|172.57|172.49|172.52|172.44|37
1745308740000|2025-04-22 07:59:00|172.57|172.49|172.57|172.49|172.62|172.54|172.57|172.49|25
1745308750000|2025-04-22 07:59:10|172.52|172.44|172.57|172.44|172.57|172.44|172.52|172.44|31
1745308760000|2025-04-22 07:59:20|172.52|172.49|172.57|172.49|172.57|172.49|172.52|172.44|12
1745308770000|2025-04-22 07:59:30|172.52|172.44|172.62|172.54|172.62|172.54|172.52|172.44|13
1745308780000|2025-04-22 07:59:40|172.57|172.49|172.62|172.54|172.62|172.54|172.57|172.49|9
1745308790000|2025-04-22 07:59:50|172.57|172.49|172.57|172.49|172.57|172.49|172.57|172.49|14
1745308800000|2025-04-22 08:00:00|172.67|172.54|172.67|172.59|172.67|172.59|172.57|172.49|64
1745308810000|2025-04-22 08:00:10|172.72|172.64|172.67|172.59|172.72|172.64|172.67|172.59|10
1745308820000|2025-04-22 08:00:20|172.77|172.69|172.82|172.74|172.87|172.74|172.72|172.64|43
1745308830000|2025-04-22 08:00:30|172.87|172.69|172.87|172.79|172.92|172.79|172.87|172.69|23
1745308840000|2025-04-22 08:00:40|172.82|172.74|172.77|172.69|172.82|172.74|172.77|172.69|12
1745308850000|2025-04-22 08:00:50|172.82|172.74|172.87|172.79|172.92|172.84|172.77|172.69|61
1745308860000|2025-04-22 08:01:00|172.92|172.84|172.82|172.74|172.92|172.84|172.82|172.74|20
1745308870000|2025-04-22 08:01:10||172.69||172.74||172.74||172.69|5
1745308880000|2025-04-22 08:01:20|||||||||1
1745308890000|2025-04-22 08:01:30|172.77|172.69|172.82|172.74|172.82|172.74|172.77|172.69|29
1745308900000|2025-04-22 08:01:40|172.87|172.79|172.92|172.84|172.92|172.84|172.87|172.79|25
1745308910000|2025-04-22 08:01:50|172.97|172.79|173.12|173.04|173.17|173.09|172.97|172.79|134
1745308920000|2025-04-22 08:02:00|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|22
1745308930000|2025-04-22 08:02:10|173.27|173.19|173.27|173.19|173.32|173.19|173.22|173.14|29
1745308940000|2025-04-22 08:02:20|173.32|173.24|173.17|173.09|173.32|173.24|173.17|173.09|55
1745308950000|2025-04-22 08:02:30|173.12|173.04|173.12|173.04|173.17|173.04|173.07|172.94|20
1745308960000|2025-04-22 08:02:40|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|15
1745308970000|2025-04-22 08:02:50|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|25
1745308980000|2025-04-22 08:03:00|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|135
1745308990000|2025-04-22 08:03:10|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|11
1745309000000|2025-04-22 08:03:20|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|43
1745309010000|2025-04-22 08:03:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|2
1745309020000|2025-04-22 08:03:40|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|34
1745309030000|2025-04-22 08:03:50|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|43
1745309040000|2025-04-22 08:04:00|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|32
1745309050000|2025-04-22 08:04:10|173.12|173.04|173.17|173.04|173.17|173.09|173.12|173.04|40
1745309060000|2025-04-22 08:04:20|173.12|173.09|173.07|172.99|173.12|173.09|173.07|172.99|27
1745309070000|2025-04-22 08:04:30|173.12|173.04|173.12|173.04|173.12|173.04|173.12|173.04|21
1745309080000|2025-04-22 08:04:40|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|49
1745309090000|2025-04-22 08:04:50|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|33
1745309100000|2025-04-22 08:05:00|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|12
1745309110000|2025-04-22 08:05:10|173.12|172.99|173.07|172.99|173.12|172.99|173.07|172.99|18
1745309120000|2025-04-22 08:05:20|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|38
1745309130000|2025-04-22 08:05:30|173.12|173.04|173.17|173.09|173.17|173.09|173.12|173.04|25
1745309140000|2025-04-22 08:05:40|173.27|173.14|173.22|173.09|173.27|173.19|173.22|173.09|63
1745309150000|2025-04-22 08:05:50|173.17|173.14|173.22|173.14|173.22|173.14|173.17|173.09|38
1745309160000|2025-04-22 08:06:00|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.09|36
1745309170000|2025-04-22 08:06:10|173.27|173.09|173.22|173.09|173.27|173.09|173.22|173.09|21
1745309180000|2025-04-22 08:06:20|173.27|173.14|173.27|173.19|173.27|173.19|173.27|173.14|11
1745309210000|2025-04-22 08:06:50|173.32|173.24|173.32|173.24|173.32|173.24|173.27|173.19|49
1745309220000|2025-04-22 08:07:00|173.27|173.19|173.22|173.14|173.32|173.24|173.22|173.14|59
1745309230000|2025-04-22 08:07:10|173.17|173.09|173.17|173.09|173.17|173.09|173.12|173.04|15
1745309240000|2025-04-22 08:07:20|173.22|173.14|173.22|173.09|173.22|173.14|173.22|173.09|10
1745309250000|2025-04-22 08:07:30|173.17|173.14|173.17|173.09|173.17|173.14|173.17|173.09|1
1745309270000|2025-04-22 08:07:50|||||||||4
1745309300000|2025-04-22 08:08:20|173.12|173.04|173.12|172.99|173.12|173.04|173.07|172.99|72
1745309310000|2025-04-22 08:08:30|173.07|172.94|173.02|172.94|173.07|172.94|172.97|172.89|21
1745309320000|2025-04-22 08:08:40|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|30
1745309330000|2025-04-22 08:08:50|173.07|172.99|173.07|172.99|173.12|173.04|173.07|172.99|15
1745309340000|2025-04-22 08:09:00|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|9
1745309350000|2025-04-22 08:09:10|173.12|173.04|173.12|173.04|173.12|173.04|173.12|172.99|24
1745309360000|2025-04-22 08:09:20|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.04|13
1745309380000|2025-04-22 08:09:40|173.12|173.04|173.17|173.04|173.17|173.04|173.07|172.99|25
1745309390000|2025-04-22 08:09:50|173.12|173.09|173.17|173.04|173.17|173.09|173.12|173.04|25
1745309400000|2025-04-22 08:10:00|173.12|173.09|173.12|173.04|173.17|173.09|173.12|173.04|11
1745309410000|2025-04-22 08:10:10|173.17|173.09|173.22|173.14|173.22|173.14|173.12|173.04|22
1745309420000|2025-04-22 08:10:20|173.27|173.09|173.27|173.14|173.27|173.19|173.27|173.09|3
1745309430000|2025-04-22 08:10:30|173.32|173.19|173.27|173.19|173.32|173.19|173.27|173.19|5
1745309440000|2025-04-22 08:10:40|173.22|173.14|173.22|173.14|173.27|173.19|173.22|173.14|17
1745309450000|2025-04-22 08:10:50|173.27|173.19|173.27|173.14|173.27|173.19|173.22|173.14|5
1745309460000|2025-04-22 08:11:00|173.22|173.19|173.22|173.14|173.22|173.19|173.22|173.14|0
1745309470000|2025-04-22 08:11:10|173.27|173.09|173.22|173.09|173.27|173.19|173.22|173.09|13
1745309480000|2025-04-22 08:11:20||173.14||173.14||173.14||173.14|21
1745309490000|2025-04-22 08:11:30|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|10
1745309510000|2025-04-22 08:11:50|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|5
1745309520000|2025-04-22 08:12:00|173.32||173.27||173.32||173.27||10
1745309530000|2025-04-22 08:12:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.24|41
1745309550000|2025-04-22 08:12:30|173.27|173.19|173.22|173.14|173.27|173.19|173.22|173.14|36
1745309560000|2025-04-22 08:12:40|173.27||173.27||173.27||173.22||5
1745309570000|2025-04-22 08:12:50|173.22|173.04|173.12|173.04|173.22|173.04|173.12|173.04|15
1745309580000|2025-04-22 08:13:00|173.07|172.99|173.17|173.09|173.17|173.09|173.07|172.99|107
1745309590000|2025-04-22 08:13:10|173.12|173.04|173.07|172.99|173.12|173.04|173.07|172.99|76
1745309600000|2025-04-22 08:13:20|173.02|172.89|173.07|172.99|173.07|172.99|172.97|172.89|44
1745309610000|2025-04-22 08:13:30|173.02|172.94|172.92|172.84|173.02|172.94|172.92|172.84|16
1745309620000|2025-04-22 08:13:40|172.97|172.89|173.07|172.99|173.07|172.99|172.92|172.84|67
1745309630000|2025-04-22 08:13:50|173.12|173.04|173.17|173.09|173.17|173.09|173.07|172.99|115
1745309640000|2025-04-22 08:14:00|173.22|173.14|173.17|173.04|173.27|173.19|173.17|173.04|148
1745309650000|2025-04-22 08:14:10|173.12|173.09|173.17|173.09|173.17|173.09|173.12|173.09|67
1745309660000|2025-04-22 08:14:20|173.22|173.14|173.22|173.14|173.27|173.19|173.22|173.14|20
1745309670000|2025-04-22 08:14:30|173.17|173.09|173.12|173.04|173.22|173.14|173.12|172.99|32
1745309680000|2025-04-22 08:14:40|173.17||173.12||173.17||173.12||13
1745309690000|2025-04-22 08:14:50|173.17||173.12||173.17||173.12||4
1745309700000|2025-04-22 08:15:00|173.17|173.09|173.02|172.94|173.17|173.09|173.02|172.89|23
1745309710000|2025-04-22 08:15:10|172.97|172.89|173.02|172.94|173.02|172.94|172.97|172.89|11
1745309720000|2025-04-22 08:15:20|172.97|172.89|173.02|172.94|173.07|172.99|172.97|172.89|8
1745309730000|2025-04-22 08:15:30|173.07|172.89|173.07|172.94|173.07|172.99|173.07|172.89|4
1745309740000|2025-04-22 08:15:40|173.02|172.99|173.02|172.94|173.02|172.99|173.02|172.89|3
1745309750000|2025-04-22 08:15:50|173.07|172.99|173.07|172.99|173.07|172.99|173.07|172.94|7
1745309760000|2025-04-22 08:16:00|173.02|172.94|172.97|172.84|173.07|172.99|172.97|172.84|22
1745309770000|2025-04-22 08:16:10||172.89||172.89||172.89||172.84|0
1745309780000|2025-04-22 08:16:20|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|15
1745309790000|2025-04-22 08:16:30|||||||||18
1745309800000|2025-04-22 08:16:40|173.07|172.99|173.07|172.94|173.07|172.99|173.02|172.94|25
1745309810000|2025-04-22 08:16:50|173.02|172.99|173.12|172.99|173.12|172.99|173.02|172.94|41
1745309820000|2025-04-22 08:17:00|173.07|172.94|173.07|172.99|173.07|172.99|173.07|172.94|20
1745309830000|2025-04-22 08:17:10|173.02|172.94|173.02|172.94|173.02|172.94|173.02|172.94|9
1745309840000|2025-04-22 08:17:20|173.07||173.02||173.07||173.02||9
1745309850000|2025-04-22 08:17:30|173.07|172.99|173.12|173.04|173.12|173.04|173.07|172.99|31
1745309860000|2025-04-22 08:17:40|173.17|173.09|173.17|173.09|173.17|173.09|173.17|173.09|13
1745309870000|2025-04-22 08:17:50|173.22|173.04|173.22|173.14|173.22|173.14|173.22|173.04|10
1745309880000|2025-04-22 08:18:00|173.17|173.09|173.12|173.04|173.17|173.09|173.12|173.04|21
1745309890000|2025-04-22 08:18:10|173.07|172.99|173.02|172.94|173.07|172.99|173.02|172.94|42
1745309900000|2025-04-22 08:18:20|173.07|172.99|173.22|173.14|173.22|173.14|173.07|172.99|37
1745309910000|2025-04-22 08:18:30|173.17|173.09|173.27|173.19|173.27|173.19|173.17|173.09|4
1745309920000|2025-04-22 08:18:40|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|8
1745309940000|2025-04-22 08:19:00|||||||||2
1745309950000|2025-04-22 08:19:10|173.17|173.09|173.22|173.14|173.22|173.14|173.17|173.09|18
1745309970000|2025-04-22 08:19:30|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|1
1745309980000|2025-04-22 08:19:40|173.32||173.27||173.32||173.27||48
1745309990000|2025-04-22 08:19:50|173.32||173.27||173.32||173.27||3
1745310000000|2025-04-22 08:20:00|173.32||173.27||173.32||173.27||2
1745310010000|2025-04-22 08:20:10|173.32|173.24|173.32|173.24|173.32|173.24|173.32|173.19|3
1745310020000|2025-04-22 08:20:20|173.37|173.19|173.32|173.24|173.37|173.24|173.27|173.19|31
1745310030000|2025-04-22 08:20:30|173.27|173.19|173.32|173.19|173.32|173.24|173.27|173.19|9
1745310040000|2025-04-22 08:20:40|173.37|173.24|173.37|173.24|173.37|173.29|173.32|173.24|5
1745310050000|2025-04-22 08:20:50|173.32|173.29|173.32|173.24|173.37|173.29|173.32|173.24|0
1745310060000|2025-04-22 08:21:00|173.37|173.29|173.37|173.29|173.37|173.29|173.32|173.29|6
1745310070000|2025-04-22 08:21:10|173.32|173.24|173.37|173.29|173.37|173.29|173.32|173.24|27
1745310080000|2025-04-22 08:21:20||173.24||173.29||173.29||173.24|0
1745310090000|2025-04-22 08:21:30|173.32|173.24|173.27|173.19|173.32|173.24|173.27|173.19|11
1745310100000|2025-04-22 08:21:40|173.32|173.24|173.37|173.29|173.37|173.29|173.32|173.24|10
1745310110000|2025-04-22 08:21:50|173.27|173.19|173.27|173.19|173.27|173.19|173.27|173.19|6
1745310120000|2025-04-22 08:22:00|173.32|173.24|173.27|173.14|173.32|173.24|173.27|173.14|16
1745310130000|2025-04-22 08:22:10|173.22|173.09|173.22|173.14|173.22|173.14|173.17|173.04|34
1745310140000|2025-04-22 08:22:20|173.27||173.22||173.27||173.22||0
1745310150000|2025-04-22 08:22:30|173.27|173.19|173.27|173.19|173.32|173.19|173.27|173.19|2
1745310160000|2025-04-22 08:22:40|173.22|173.14|173.32|173.24|173.32|173.24|173.22|173.14|19
1745310170000|2025-04-22 08:22:50|173.27|173.19|173.27|173.19|173.27|173.24|173.27|173.19|0
1745310180000|2025-04-22 08:23:00|173.22|173.14|173.27|173.14|173.27|173.19|173.22|173.14|4
1745310190000|2025-04-22 08:23:10|173.22|173.19|173.27|173.14|173.27|173.19|173.17|173.09|1
1745310200000|2025-04-22 08:23:20|173.22||173.22||173.22||173.22||0
1745310210000|2025-04-22 08:23:30|173.27|173.19|173.27|173.19|173.27|173.19|173.22|173.14|19
1745310220000|2025-04-22 08:23:40|173.32||173.27||173.32||173.27||0
1745310230000|2025-04-22 08:23:50|173.32|173.24|173.32|173.19|173.32|173.24|173.32|173.19|24
1745310240000|2025-04-22 08:24:00|173.37|173.24|173.37|173.24|173.37|173.29|173.32|173.24|24
1745310250000|2025-04-22 08:24:10|173.42|173.29|173.47|173.34|173.47|173.39|173.42|173.24|2
1745310260000|2025-04-22 08:24:20|173.42|173.39|173.52|173.39|173.52|173.39|173.42|173.39|9
1745310270000|2025-04-22 08:24:30|173.47||173.52||173.52||173.47||2
1745310280000|2025-04-22 08:24:40|173.47|173.44|173.47|173.39|173.52|173.44|173.47|173.39|6
1745310290000|2025-04-22 08:24:50|173.42|173.34|173.47|173.39|173.52|173.44|173.42|173.34|20
1745310300000|2025-04-22 08:25:00|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|1
1745310310000|2025-04-22 08:25:10|173.52||173.52||173.52||173.47||1
1745310320000|2025-04-22 08:25:20|173.47|173.44|173.47|173.34|173.47|173.44|173.47|173.34|9
1745310330000|2025-04-22 08:25:30|173.42|173.39|173.47|173.34|173.47|173.39|173.42|173.34|2
1745310340000|2025-04-22 08:25:40|173.42|173.39|173.42|173.34|173.47|173.39|173.42|173.34|8
1745310350000|2025-04-22 08:25:50|173.47||173.42||173.47||173.42||2
1745310360000|2025-04-22 08:26:00|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|2
1745310370000|2025-04-22 08:26:10|173.42|173.34|173.42|173.34|173.42|173.34|173.42|173.34|28
1745310390000|2025-04-22 08:26:30|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|10
1745310420000|2025-04-22 08:27:00|173.37|173.29|173.37|173.29|173.37|173.29|173.37|173.29|10
1745310430000|2025-04-22 08:27:10|173.32|173.24|173.32|173.24|173.37|173.29|173.32|173.24|17
1745310440000|2025-04-22 08:27:20|173.37||173.32||173.37||173.32||2
1745310450000|2025-04-22 08:27:30|173.37|173.29|173.37|173.29|173.37|173.29|173.32|173.29|10
1745310460000|2025-04-22 08:27:40|173.42|173.34|173.42|173.29|173.42|173.34|173.42|173.29|21
1745310470000|2025-04-22 08:27:50|173.37|173.34|173.42|173.34|173.42|173.34|173.37|173.29|62
1745310490000|2025-04-22 08:28:10|173.47|173.39|173.42|173.34|173.47|173.39|173.42|173.34|44
1745310500000|2025-04-22 08:28:20|173.37|173.29|173.42|173.29|173.42|173.29|173.37|173.29|132
1745310510000|2025-04-22 08:28:30|173.37|173.34|173.42|173.34|173.42|173.34|173.37|173.29|10
1745310520000|2025-04-22 08:28:40|173.37|173.29|173.47|173.39|173.47|173.39|173.37|173.29|200
1745310530000|2025-04-22 08:28:50|173.42|173.34|173.42|173.34|173.47|173.39|173.42|173.34|4
1745310540000|2025-04-22 08:29:00|173.37|173.29|173.42|173.34|173.42|173.34|173.37|173.29|12
1745310550000|2025-04-22 08:29:10|173.47|173.39|173.47|173.39|173.47|173.39|173.42|173.39|1
1745310560000|2025-04-22 08:29:20|173.42|173.34|173.47|173.34|173.47|173.39|173.42|173.34|3
1745310570000|2025-04-22 08:29:30|173.42|173.39|173.47|173.39|173.47|173.39|173.42|173.34|0
1745310580000|2025-04-22 08:29:40|173.52|173.44|173.47|173.39|173.52|173.44|173.47|173.39|8
1745310600000|2025-04-22 08:30:00|173.52|173.44|173.52|173.44|173.52|173.44|173.47|173.39|15
1745310610000|2025-04-22 08:30:10|173.57|173.49|173.52|173.44|173.57|173.49|173.52|173.44|69
1745310620000|2025-04-22 08:30:20|173.57|173.49|173.52|173.44|173.57|173.49|173.52|173.44|23
1745310630000|2025-04-22 08:30:30|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|142
1745310640000|2025-04-22 08:30:40|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|20
1745310650000|2025-04-22 08:30:50|173.52|173.44|173.57|173.49|173.57|173.49|173.52|173.44|229
1745310660000|2025-04-22 08:31:00||173.44||173.49||173.49||173.44|11
1745310670000|2025-04-22 08:31:10|173.62|173.54|173.57|173.49|173.62|173.54|173.57|173.49|89
1745310680000|2025-04-22 08:31:20|173.47|173.39|173.47|173.39|173.52|173.44|173.47|173.39|211
1745310690000|2025-04-22 08:31:30|173.52|173.44|173.42|173.34|173.52|173.44|173.42|173.34|63
1745310700000|2025-04-22 08:31:40|173.47||173.42||173.47||173.42||11
1745310710000|2025-04-22 08:31:50|173.47|173.39|173.47|173.39|173.47|173.39|173.47|173.39|24
1745310720000|2025-04-22 08:32:00|173.52|173.44|173.52|173.44|173.52|173.44|173.52|173.44|3
1745310730000|2025-04-22 08:32:10|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|311
1745310740000|2025-04-22 08:32:20|173.67|173.59|173.72|173.64|173.72|173.64|173.62|173.59|164
1745310750000|2025-04-22 08:32:30|173.77|173.69|173.77|173.69|173.77|173.69|173.77|173.69|358
1745310760000|2025-04-22 08:32:40|173.82|173.74|173.82|173.74|173.82|173.74|173.82|173.74|79
1745310770000|2025-04-22 08:32:50|||||||||44
1745310780000|2025-04-22 08:33:00|173.87|173.69|173.87|173.74|173.87|173.74|173.87|173.69|672
1745310790000|2025-04-22 08:33:10|173.82|173.69|173.77|173.69|173.82|173.69|173.72|173.64|244
1745310800000|2025-04-22 08:33:20|173.72|173.64|173.77|173.64|173.77|173.64|173.72|173.64|107
1745310810000|2025-04-22 08:33:30|173.82|173.74|173.82|173.74|173.87|173.79|173.82|173.74|243
1745310820000|2025-04-22 08:33:40|173.87|173.79|173.87|173.79|173.87|173.79|173.87|173.79|284
1745310830000|2025-04-22 08:33:50|173.82|173.74|173.87|173.79|173.87|173.79|173.82|173.74|31
1745310840000|2025-04-22 08:34:00|173.92|173.84|173.92|173.84|173.92|173.84|173.92|173.84|288
1745310850000|2025-04-22 08:34:10|||||||||6
1745310860000|2025-04-22 08:34:20|173.97|173.89|173.97|173.89|173.97|173.89|173.97|173.89|194
1745310870000|2025-04-22 08:34:30|173.92|173.84|173.97|173.89|173.97|173.89|173.92|173.84|45
1745310880000|2025-04-22 08:34:40|173.92|173.84|173.92|173.84|173.92|173.84|173.92|173.84|291
1745310890000|2025-04-22 08:34:50|173.82|173.74|173.77|173.69|173.82|173.74|173.77|173.69|356
1745310900000|2025-04-22 08:35:00|173.82|173.74|173.82|173.69|173.87|173.74|173.77|173.69|33
1745310910000|2025-04-22 08:35:10||173.74||173.74||173.74||173.74|0
1745310920000|2025-04-22 08:35:20|173.77|173.69|173.77|173.69|173.82|173.69|173.77|173.69|31
1745310930000|2025-04-22 08:35:30|173.82|173.74|173.87|173.79|173.87|173.79|173.82|173.74|180
1745310940000|2025-04-22 08:35:40||173.74||173.79||173.79||173.74|51
1745310950000|2025-04-22 08:35:50|173.92|173.84|173.87|173.79|173.92|173.84|173.87|173.79|62
1745310960000|2025-04-22 08:36:00|173.92|173.84|173.92|173.84|173.92|173.84|173.92|173.79|20
1745310970000|2025-04-22 08:36:10|||||||||1
1745310980000|2025-04-22 08:36:20|173.87|173.79|173.82|173.74|173.87|173.79|173.82|173.74|22
1745310990000|2025-04-22 08:36:30|173.87|173.79|173.82|173.74|173.87|173.79|173.82|173.74|28
1745311000000|2025-04-22 08:36:40|||||||||7
1745311010000|2025-04-22 08:36:50|173.72|173.64|173.67|173.59|173.72|173.64|173.67|173.59|542
1745311020000|2025-04-22 08:37:00|173.62|173.54|173.72|173.64|173.77|173.64|173.62|173.54|134
1745311030000|2025-04-22 08:37:10|173.67|173.59|173.67|173.59|173.72|173.64|173.67|173.59|78
1745311040000|2025-04-22 08:37:20|173.72||173.67||173.72||173.67||0
1745311050000|2025-04-22 08:37:30|173.72||173.72||173.72||173.67||19
1745311060000|2025-04-22 08:37:40|173.67|173.64|173.67|173.59|173.72|173.64|173.67|173.59|6
1745311080000|2025-04-22 08:38:00|173.62|173.54|173.62|173.54|173.62|173.54|173.62|173.54|22
1745311090000|2025-04-22 08:38:10|173.57|173.49|173.57|173.49|173.57|173.49|173.57|173.49|39
1745311100000|2025-04-22 08:38:20|173.52|173.44|173.62|173.49|173.62|173.54|173.52|173.44|19
1745311110000|2025-04-22 08:38:30|173.57|173.54|173.72|173.64|173.72|173.64|173.57|173.54|48
1745311120000|2025-04-22 08:38:40|173.77|173.69|173.77|173.69|173.82|173.74|173.77|173.69|24
1745311130000|2025-04-22 08:38:50|173.82|173.74|173.82|173.69|173.82|173.74|173.77|173.69|17
1745311140000|2025-04-22 08:39:00|173.77|173.74|173.82|173.74|173.82|173.74|173.77|173.69|28
1745311150000|2025-04-22 08:39:10||173.69||173.69||173.74||173.69|76
1745311160000|2025-04-22 08:39:20||173.74||173.74||173.74||173.74|0
1745388060000|2025-04-23 06:01:00|175.44|175.37|175.44|175.37|175.44|175.37|175.44|175.37|0
1745388080000|2025-04-23 06:01:20|177.12|177.04|177.02|176.94|177.12|177.04|177.02|176.94|8
1745388090000|2025-04-23 06:01:30|176.97|176.84|176.92|176.74|176.97|176.84|176.92|176.74|8
1745388130000|2025-04-23 06:02:10|176.82||176.87||176.87||176.82||3
1745388150000|2025-04-23 06:02:30|176.82|176.69|176.82|176.69|176.82|176.69|176.82|176.69|1
1745388160000|2025-04-23 06:02:40|176.87||176.87||176.87||176.87||7
1745388170000|2025-04-23 06:02:50|176.97|176.84|177.02|176.89|177.02|176.89|176.97|176.84|85
1745388180000|2025-04-23 06:03:00|177.07||177.07||177.07||177.07||3
1745388190000|2025-04-23 06:03:10||176.94||176.94||176.94||176.94|0
1745388210000|2025-04-23 06:03:30||176.89||176.89||176.89||176.89|1
1745388230000|2025-04-23 06:03:50|177.02|176.84|176.92|176.74|177.02|176.84|176.87|176.69|171
1745388240000|2025-04-23 06:04:00||176.79||176.79||176.79||176.79|2
1745388250000|2025-04-23 06:04:10||176.74||176.74||176.74||176.74|3
1745388270000|2025-04-23 06:04:30|176.87||176.87||176.87||176.87||0
1745388310000|2025-04-23 06:05:10|176.82||176.87||176.87||176.82||1
1745388320000|2025-04-23 06:05:20|176.82|176.69|176.82|176.69|176.82|176.69|176.82|176.69|20
1745388330000|2025-04-23 06:05:30|176.77|176.64|176.77|176.59|176.77|176.64|176.77|176.59|0
1745388340000|2025-04-23 06:05:40|176.72||176.72||176.72||176.67||1
1745388350000|2025-04-23 06:05:50||176.54||176.54||176.54||176.54|0
1745388370000|2025-04-23 06:06:10||176.59||176.59||176.59||176.59|0
1745388410000|2025-04-23 06:06:50|176.77|176.64|176.77|176.64|176.77|176.64|176.77|176.64|7
1745388430000|2025-04-23 06:07:10||176.59||176.54||176.59||176.54|1
1745388440000|2025-04-23 06:07:20|176.72|176.59|176.72|176.59|176.72|176.59|176.72|176.59|0
1745388450000|2025-04-23 06:07:30|176.62|176.54|176.62|176.49|176.62|176.54|176.62|176.49|0
1745388460000|2025-04-23 06:07:40|176.57||176.57||176.57||176.57||0
1745388480000|2025-04-23 06:08:00|176.62|176.54|176.72|176.59|176.72|176.59|176.62|176.54|9
1745388490000|2025-04-23 06:08:10||176.64||176.59||176.64||176.59|0
1745388500000|2025-04-23 06:08:20|176.77|176.64|176.77|176.69|176.77|176.69|176.77|176.64|5
1745388590000|2025-04-23 06:09:50|176.72|176.64|176.72|176.59|176.72|176.64|176.72|176.59|15
1745388600000|2025-04-23 06:10:00|176.67||176.72||176.72||176.67||0
1745388610000|2025-04-23 06:10:10|176.77|176.64|176.77|176.69|176.77|176.69|176.77|176.64|11
1745388620000|2025-04-23 06:10:20|176.82|176.74|176.87|176.74|176.87|176.79|176.82|176.74|7
1745388630000|2025-04-23 06:10:30||176.79||176.79||176.79||176.79|0
1745388640000|2025-04-23 06:10:40||176.74||176.74||176.74||176.74|0
1745388690000|2025-04-23 06:11:30|176.82||176.87||176.87||176.82||3
1745388720000|2025-04-23 06:12:00||176.79||176.79||176.79||176.79|0
1745388730000|2025-04-23 06:12:10||176.74||176.74||176.74||176.74|0
1745388740000|2025-04-23 06:12:20|176.92|176.79|176.92|176.79|176.92|176.79|176.92|176.79|1
1745388750000|2025-04-23 06:12:30|176.87|176.74|176.87|176.74|176.87|176.74|176.87|176.74|0
1745388760000|2025-04-23 06:12:40|176.82||176.82||176.82||176.82||2
1745388770000|2025-04-23 06:12:50|176.72|176.64|176.77|176.64|176.77|176.64|176.72|176.64|2
1745388820000|2025-04-23 06:13:40||176.59||176.64||176.64||176.59|0
1745388830000|2025-04-23 06:13:50|176.72|176.69|176.82|176.74|176.87|176.74|176.72|176.69|5
1745388840000|2025-04-23 06:14:00|176.87|176.69|176.87|176.74|176.87|176.74|176.87|176.69|50
1745388850000|2025-04-23 06:14:10|176.82|176.69|176.82|176.69|176.82|176.69|176.82|176.69|1
1745388860000|2025-04-23 06:14:20|176.77||176.82||176.82||176.77||0
1745388870000|2025-04-23 06:14:30|176.77||176.82||176.82||176.77||0
1745388890000|2025-04-23 06:14:50|176.77|176.64|176.77|176.64|176.77|176.64|176.77|176.64|0
1745388900000|2025-04-23 06:15:00|176.82|176.69|176.82|176.69|176.82|176.69|176.82|176.64|8
1745388920000|2025-04-23 06:15:20|176.87|176.74|176.82|176.69|176.87|176.74|176.82|176.69|1
1745388930000|2025-04-23 06:15:30|176.87|176.74|176.87|176.74|176.87|176.74|176.87|176.74|6
1745388950000|2025-04-23 06:15:50|176.82|176.64|176.77|176.64|176.82|176.64|176.77|176.64|1
1745388980000|2025-04-23 06:16:20|176.82|176.69|176.82|176.74|176.82|176.74|176.82|176.69|3
1745389010000|2025-04-23 06:16:50|176.87|176.79|176.87|176.79|176.87|176.79|176.87|176.79|2
1745389020000|2025-04-23 06:17:00||176.74||176.79||176.79||176.74|1
1745389030000|2025-04-23 06:17:10|176.92|176.84|176.92|176.84|176.92|176.84|176.92|176.79|4
1745389040000|2025-04-23 06:17:20|176.97||176.97||176.97||176.97||6
1745389060000|2025-04-23 06:17:40|176.92||176.92||176.92||176.92||0
1745389080000|2025-04-23 06:18:00||176.79||176.79||176.79||176.79|0
1745389090000|2025-04-23 06:18:10|176.87|176.74|176.87|176.74|176.87|176.74|176.87|176.74|0
1745389100000|2025-04-23 06:18:20||176.79||176.79||176.79||176.74|0
1745389150000|2025-04-23 06:19:10|176.82|176.74|176.82|176.74|176.82|176.74|176.82|176.74|2
1745389160000|2025-04-23 06:19:20|176.87|176.64|176.72|176.64|176.87|176.64|176.72|176.64|27
1745389170000|2025-04-23 06:19:30|176.67|176.54|176.62|176.54|176.67|176.54|176.62|176.54|32
1745389180000|2025-04-23 06:19:40||176.49||176.54||176.54||176.49|15
1745389190000|2025-04-23 06:19:50|||||||||1
1745389200000|2025-04-23 06:20:00||176.49||176.49||176.49||176.49|0
1745389220000|2025-04-23 06:20:20|176.72|176.54|176.72|176.54|176.72|176.54|176.72|176.54|5
1745389230000|2025-04-23 06:20:30|176.67||176.67||176.67||176.67||0
1745389260000|2025-04-23 06:21:00|176.62|176.49|176.62|176.49|176.62|176.49|176.57|176.44|7
1745389290000|2025-04-23 06:21:30||176.54||176.54||176.54||176.54|0
1745389300000|2025-04-23 06:21:40|176.72|176.59|176.72|176.59|176.72|176.59|176.72|176.59|12
1745389320000|2025-04-23 06:22:00|176.77|176.64|176.77|176.64|176.77|176.64|176.72|176.64|2
1745389330000|2025-04-23 06:22:10|176.82|176.69|176.77|176.69|176.82|176.69|176.77|176.69|0
1745389340000|2025-04-23 06:22:20|176.82||176.87||176.87||176.82||0
1745389350000|2025-04-23 06:22:30||176.74||176.74||176.74||176.74|0
1745389390000|2025-04-23 06:23:10|176.82|176.69|176.82|176.69|176.82|176.69|176.82|176.69|3
1745389420000|2025-04-23 06:23:40|176.87|176.74|176.87|176.74|176.87|176.74|176.82|176.74|1
1745389460000|2025-04-23 06:24:20|176.92|176.79|176.92|176.79|176.92|176.79|176.92|176.79|1
1745389490000|2025-04-23 06:24:50|176.87|176.74|176.82|176.74|176.87|176.74|176.82|176.74|17
1745389500000|2025-04-23 06:25:00|176.87|176.79|176.87|176.79|176.87|176.79|176.87|176.79|4
1745389530000|2025-04-23 06:25:30|176.92||176.92||176.92||176.92||2
1745389560000|2025-04-23 06:26:00|177.02|176.84|177.02|176.89|177.02|176.89|177.02|176.84|5
1745389580000|2025-04-23 06:26:20|177.07|176.94|177.07|176.94|177.07|176.94|177.07|176.94|0
1745389590000|2025-04-23 06:26:30|177.02|176.89|176.97|176.89|177.02|176.89|176.97|176.89|1
1745389600000|2025-04-23 06:26:40|177.07|176.94|177.07|176.94|177.07|176.94|177.07|176.94|2
1745389620000|2025-04-23 06:27:00|177.02|176.84|176.97|176.84|177.02|176.84|176.97|176.84|4
1745389630000|2025-04-23 06:27:10|176.92|176.79|176.92|176.84|176.92|176.84|176.92|176.79|5
1745389640000|2025-04-23 06:27:20||176.79||176.79||176.79||176.79|1
1745389650000|2025-04-23 06:27:30|176.97|176.84|176.92|176.84|176.97|176.84|176.92|176.84|3
1745389690000|2025-04-23 06:28:10|177.02|176.89|177.07|176.94|177.07|176.94|177.02|176.89|2
1745389700000|2025-04-23 06:28:20|177.02|176.99|177.02|176.94|177.02|176.99|177.02|176.94|3
1745389710000|2025-04-23 06:28:30||176.89||176.89||176.89||176.89|1
1745389720000|2025-04-23 06:28:40|176.97|176.84|176.97|176.84|176.97|176.84|176.92|176.84|8
1745389780000|2025-04-23 06:29:40||176.89||176.89||176.89||176.89|0
1745389790000|2025-04-23 06:29:50||176.84||176.84||176.84||176.84|0
1745389810000|2025-04-23 06:30:10|176.92||176.92||176.92||176.92||2
1745389830000|2025-04-23 06:30:30|176.87|176.79|176.87|176.79|176.87|176.79|176.87|176.79|1
1745389850000|2025-04-23 06:30:50|176.82|176.74|176.82|176.74|176.82|176.74|176.82|176.74|1
1745389860000|2025-04-23 06:31:00|176.92|176.79|176.92|176.79|176.92|176.79|176.92|176.79|4
1745389880000|2025-04-23 06:31:20|176.87||176.87||176.87||176.87||0
1745389900000|2025-04-23 06:31:40|177.02|176.84|176.92|176.84|177.02|176.89|176.92|176.84|7
1745389910000|2025-04-23 06:31:50|176.97||176.97||176.97||176.97||1
1745389940000|2025-04-23 06:32:20|177.02|176.94|177.02|176.94|177.02|176.94|177.02|176.94|14
1745389950000|2025-04-23 06:32:30|176.97|176.89|176.97|176.89|176.97|176.89|176.97|176.89|5
1745389980000|2025-04-23 06:33:00|176.92|176.79|176.92|176.79|176.92|176.79|176.92|176.79|2
1745389990000|2025-04-23 06:33:10|176.87|176.74|176.97|176.84|176.97|176.84|176.87|176.74|14
1745390000000|2025-04-23 06:33:20||176.89||176.89||176.89||176.89|1
1745390010000|2025-04-23 06:33:30|177.02|176.94|177.02|176.94|177.02|176.94|177.02|176.94|23
1745390080000|2025-04-23 06:34:40|||||||||1
1745390090000|2025-04-23 06:34:50|177.12|176.99|177.02|176.94|177.12|176.99|177.02|176.94|3
1745390100000|2025-04-23 06:35:00|177.07||177.07||177.07||177.07||0
1745390110000|2025-04-23 06:35:10|177.02||177.07||177.07||177.02||0
1745390120000|2025-04-23 06:35:20||176.99||176.94||176.99||176.94|0
1745390150000|2025-04-23 06:35:50|177.02||177.02||177.02||177.02||0
1745390180000|2025-04-23 06:36:20|177.12|176.99|177.12|176.99|177.12|176.99|177.12|176.99|6
1745390190000|2025-04-23 06:36:30||177.04||177.04||177.04||177.04|0
1745390200000|2025-04-23 06:36:40|177.17||177.12||177.17||177.12||1
1745390250000|2025-04-23 06:37:30||176.99||176.99||176.99||176.99|9
1745390270000|2025-04-23 06:37:50|177.07|176.94|177.02|176.89|177.07|176.94|177.02|176.89|16
1745390280000|2025-04-23 06:38:00|176.97||176.97||176.97||176.97||0
1745390300000|2025-04-23 06:38:20|177.02||177.02||177.02||176.97||0
1745390320000|2025-04-23 06:38:40|176.97||176.97||176.97||176.97||0
1745390330000|2025-04-23 06:38:50|177.02||177.02||177.02||177.02||0
1745390340000|2025-04-23 06:39:00|176.97||177.02||177.02||176.97||0
1745390350000|2025-04-23 06:39:10|176.97|176.79|176.92|176.79|176.97|176.79|176.92|176.79|4
1745390380000|2025-04-23 06:39:40|176.97||176.97||176.97||176.97||0
1745390390000|2025-04-23 06:39:50|176.92||176.92||176.92||176.92||0
1745390410000|2025-04-23 06:40:10|176.97||176.92||176.97||176.92||0
1745390430000|2025-04-23 06:40:30|176.97|176.84|176.97|176.84|176.97|176.84|176.97|176.84|0
1745390460000|2025-04-23 06:41:00|176.92||176.92||176.92||176.92||0
1745390470000|2025-04-23 06:41:10|176.87|176.74|176.82|176.74|176.87|176.74|176.82|176.74|4
1745390500000|2025-04-23 06:41:40|176.87||176.87||176.87||176.87||11
1745390530000|2025-04-23 06:42:10|||||||||1
1745390630000|2025-04-23 06:43:50|176.82||176.82||176.82||176.82||0
1745390730000|2025-04-23 06:45:30|176.92|176.79|176.87|176.79|176.92|176.79|176.87|176.79|1
1745390740000|2025-04-23 06:45:40||176.74||176.74||176.74||176.74|0
1745390750000|2025-04-23 06:45:50|176.97|176.79|176.97|176.89|176.97|176.89|176.97|176.79|8
1745390760000|2025-04-23 06:46:00|177.02|176.94|177.02|176.94|177.02|176.94|177.02|176.94|2
1745390780000|2025-04-23 06:46:20|177.12|177.04|177.07|176.94|177.12|177.04|177.07|176.94|131
1745390790000|2025-04-23 06:46:30|177.02||177.07||177.07||177.02||3
1745390800000|2025-04-23 06:46:40|177.12|176.99|177.12|177.04|177.12|177.04|177.12|176.99|3
1745390810000|2025-04-23 06:46:50|177.17||177.12||177.17||177.12||4
1745390820000|2025-04-23 06:47:00|177.17||177.17||177.17||177.17||6
1745390830000|2025-04-23 06:47:10||177.09||177.09||177.09||177.09|0
1745390840000|2025-04-23 06:47:20|||||||||6
1745390850000|2025-04-23 06:47:30|177.22|177.14|177.22|177.14|177.22|177.14|177.22|177.14|6
1745390860000|2025-04-23 06:47:40|||||||||3
1745390870000|2025-04-23 06:47:50|||||||||6
1745390880000|2025-04-23 06:48:00|||||||||3
1745390890000|2025-04-23 06:48:10|177.12|177.04|177.07|176.99|177.12|177.04|177.07|176.99|35
1745390900000|2025-04-23 06:48:20|177.12|177.04|177.12|177.04|177.12|177.04|177.12|177.04|4
1745390910000|2025-04-23 06:48:30|||||||||1
1745390930000|2025-04-23 06:48:50||176.99||177.04||177.04||176.99|10
1745390940000|2025-04-23 06:49:00||176.99||176.99||176.99||176.99|1
1745390950000|2025-04-23 06:49:10|177.07|176.94|177.02|176.94|177.07|176.94|177.02|176.94|108
1745390960000|2025-04-23 06:49:20|177.07|176.99|177.07|176.99|177.07|176.99|177.07|176.99|0
1745390970000|2025-04-23 06:49:30|177.12||177.12||177.12||177.12||0
1745391020000|2025-04-23 06:50:20|||||||||1
1745391030000|2025-04-23 06:50:30|177.07|176.94|177.07|176.94|177.07|176.94|177.07|176.94|63
1745391050000|2025-04-23 06:50:50|||||||||9
1745391060000|2025-04-23 06:51:00|177.02|176.89|177.02|176.89|177.02|176.89|177.02|176.89|11
1745391080000|2025-04-23 06:51:20||176.94||176.94||176.94||176.94|2
1745391090000|2025-04-23 06:51:30|176.97|176.89|176.97|176.84|176.97|176.89|176.97|176.84|39
1745391130000|2025-04-23 06:52:10|177.02|176.89|177.02|176.94|177.07|176.94|177.02|176.89|2
1745391140000|2025-04-23 06:52:20|177.07||177.07||177.07||177.07||0
1745391160000|2025-04-23 06:52:40|177.12|176.99|177.12|176.99|177.12|176.99|177.12|176.99|8
1745391170000|2025-04-23 06:52:50|||||||||2
1745391180000|2025-04-23 06:53:00|177.07||177.12||177.12||177.07||3
1745391190000|2025-04-23 06:53:10|177.07|176.94|177.07|176.94|177.07|176.94|177.07|176.94|13
1745391200000|2025-04-23 06:53:20|177.02|176.89|176.92|176.79|177.02|176.89|176.92|176.79|144
1745391210000|2025-04-23 06:53:30|||||||||1
1745391240000|2025-04-23 06:54:00|176.97|176.84|176.97|176.84|176.97|176.84|176.97|176.84|20
1745391270000|2025-04-23 06:54:30|176.92|176.79|176.92|176.84|176.97|176.84|176.92|176.79|0
1745391280000|2025-04-23 06:54:40|176.97|176.89|176.97|176.84|176.97|176.89|176.97|176.84|6
1745391300000|2025-04-23 06:55:00|177.02|176.89|177.02|176.89|177.02|176.89|177.02|176.89|4
1745391330000|2025-04-23 06:55:30|177.07|176.94|177.07|176.94|177.07|176.94|177.07|176.94|2
1745391340000|2025-04-23 06:55:40|177.02|176.89|177.02|176.89|177.02|176.89|177.02|176.89|0
1745391350000|2025-04-23 06:55:50|177.07|176.94|177.07|176.94|177.07|176.94|177.07|176.94|30
1745391370000|2025-04-23 06:56:10|177.02||177.02||177.02||177.02||0
1745391400000|2025-04-23 06:56:40||176.89||176.94||176.94||176.89|0
1745391420000|2025-04-23 06:57:00|176.97|176.89|176.82|176.74|176.97|176.89|176.82|176.69|128
1745391430000|2025-04-23 06:57:10||176.69||176.69||176.74||176.69|14
1745391440000|2025-04-23 06:57:20|176.87|176.74|176.82|176.69|176.87|176.74|176.82|176.69|73
1745391450000|2025-04-23 06:57:30|176.72|176.74|176.72|176.64|176.72|176.74|176.72|176.64|28
1745391470000|2025-04-23 06:57:50|176.82|176.69|176.82|176.69|176.82|176.69|176.82|176.69|89
1745391480000|2025-04-23 06:58:00|176.77|176.64|176.77|176.64|176.77|176.64|176.77|176.64|2
1745391490000|2025-04-23 06:58:10||176.69||176.64||176.69||176.64|10
1745391500000|2025-04-23 06:58:20|||||||||11
1745391510000|2025-04-23 06:58:30||176.69||176.64||176.69||176.64|3
1745391530000|2025-04-23 06:58:50||176.59||176.64||176.64||176.59|40
1745391540000|2025-04-23 06:59:00||176.59||176.64||176.64||176.59|10
1745391550000|2025-04-23 06:59:10|176.72|176.59|176.72|176.59|176.72|176.59|176.72|176.59|14
1745391580000|2025-04-23 06:59:40|176.67|176.54|176.57|176.44|176.67|176.54|176.57|176.44|30
1745391590000|2025-04-23 06:59:50|176.62|176.49|176.82|176.69|176.82|176.69|176.62|176.49|228
1745391600000|2025-04-23 07:00:00|176.92|176.79|176.87|176.74|177.02|176.89|176.87|176.74|153
1745391610000|2025-04-23 07:00:10|176.82|176.69|176.87|176.74|176.92|176.79|176.77|176.64|24
1745391620000|2025-04-23 07:00:20|176.82|176.64|176.87|176.69|176.87|176.79|176.77|176.59|161
1745391630000|2025-04-23 07:00:30|176.92|176.74|177.07|176.94|177.07|176.94|176.82|176.74|185
1745391640000|2025-04-23 07:00:40|177.02|176.99|177.12|176.99|177.12|176.99|177.02|176.94|102
1745391650000|2025-04-23 07:00:50|177.17|177.04|177.22|177.14|177.27|177.14|177.17|177.04|136
1745391660000|2025-04-23 07:01:00|177.27|177.09|177.32|177.19|177.32|177.24|177.17|177.09|86
1745391670000|2025-04-23 07:01:10|177.27|177.24|177.17|177.04|177.27|177.24|177.17|177.04|179
1745391680000|2025-04-23 07:01:20|177.12|176.99|177.32|177.19|177.32|177.24|177.12|176.99|360
1745391690000|2025-04-23 07:01:30|177.27|177.24|177.27|177.14|177.32|177.24|177.22|177.14|133
1745391700000|2025-04-23 07:01:40||177.19||177.19||177.19||177.19|1
1745391710000|2025-04-23 07:01:50|177.32|177.14|177.32|177.19|177.32|177.19|177.32|177.14|249
1745391720000|2025-04-23 07:02:00|177.42|177.24|177.67|177.54|177.67|177.54|177.42|177.24|359
1745391730000|2025-04-23 07:02:10|177.62|177.59|177.67|177.59|177.72|177.59|177.62|177.54|178
1745391740000|2025-04-23 07:02:20|177.62|177.54|177.77|177.64|177.77|177.64|177.57|177.49|168
1745391750000|2025-04-23 07:02:30|177.82|177.69|177.87|177.74|177.87|177.74|177.82|177.69|63
1745391760000|2025-04-23 07:02:40|177.92|177.79|177.92|177.84|177.92|177.84|177.92|177.79|51
1745391770000|2025-04-23 07:02:50|177.97|177.89|177.97|177.84|178.02|177.89|177.97|177.84|80
1745391780000|2025-04-23 07:03:00|177.92|177.74|177.97|177.84|177.97|177.89|177.87|177.74|108
1745391790000|2025-04-23 07:03:10|178.02|177.89|177.87|177.79|178.02|177.94|177.87|177.79|53
1745391800000|2025-04-23 07:03:20|177.92|177.74|177.87|177.74|177.92|177.79|177.87|177.74|28
1745391810000|2025-04-23 07:03:30|177.82|177.59|177.82|177.69|177.82|177.74|177.72|177.59|24
1745391820000|2025-04-23 07:03:40|177.87|177.74|177.87|177.74|177.87|177.74|177.87|177.74|0
1745391830000|2025-04-23 07:03:50|177.82|177.64|177.72|177.59|177.82|177.64|177.67|177.59|170
1745391840000|2025-04-23 07:04:00|177.67|177.64|177.62|177.49|177.67|177.64|177.62|177.49|112
1745391850000|2025-04-23 07:04:10|177.57|177.54|177.72|177.59|177.72|177.59|177.57|177.44|112
1745391860000|2025-04-23 07:04:20|177.67|177.54|177.67|177.54|177.67|177.59|177.67|177.54|6
1745391870000|2025-04-23 07:04:30|177.77|177.59|177.77|177.64|177.77|177.64|177.72|177.59|6
1745391880000|2025-04-23 07:04:40|177.72|177.69|177.77|177.64|177.77|177.69|177.72|177.64|15
1745391890000|2025-04-23 07:04:50|177.72|177.69|177.57|177.44|177.72|177.69|177.52|177.44|48
1745391900000|2025-04-23 07:05:00|177.52|177.34|177.47|177.34|177.57|177.44|177.42|177.34|35
1745391910000|2025-04-23 07:05:10|177.52|177.39|177.52|177.44|177.52|177.44|177.52|177.39|52
1745391920000|2025-04-23 07:05:20|177.57|177.49|177.37|177.24|177.57|177.49|177.37|177.24|154
1745391930000|2025-04-23 07:05:30|177.32|177.19|177.52|177.39|177.52|177.39|177.32|177.19|41
1745391940000|2025-04-23 07:05:40|177.57|177.44|177.52|177.44|177.62|177.49|177.52|177.44|418
1745391950000|2025-04-23 07:05:50|177.57|177.49|177.57|177.49|177.57|177.49|177.57|177.44|4
1745391960000|2025-04-23 07:06:00|177.52|177.44|177.57|177.49|177.62|177.49|177.52|177.44|152
1745391970000|2025-04-23 07:06:10|177.62|177.54|177.67|177.59|177.67|177.59|177.62|177.54|64
1745391980000|2025-04-23 07:06:20|177.62|177.54|177.52|177.44|177.67|177.54|177.52|177.39|250
1745391990000|2025-04-23 07:06:30|177.47|177.39|177.47|177.34|177.47|177.44|177.47|177.34|66
1745392000000|2025-04-23 07:06:40|177.42|177.29|177.42|177.29|177.47|177.34|177.37|177.29|39
1745392010000|2025-04-23 07:06:50|177.47|177.34|177.37|177.29|177.47|177.39|177.37|177.29|56
1745392020000|2025-04-23 07:07:00|177.32|177.24|177.42|177.29|177.42|177.29|177.27|177.19|65
1745392030000|2025-04-23 07:07:10|177.47|177.34|177.57|177.44|177.57|177.49|177.47|177.29|138
1745392040000|2025-04-23 07:07:20|177.52|177.39|177.42|177.34|177.52|177.39|177.37|177.29|279
1745392050000|2025-04-23 07:07:30|177.52|177.39|177.47|177.34|177.52|177.44|177.47|177.34|98
1745392060000|2025-04-23 07:07:40|177.42||177.42||177.42||177.42||0
1745392070000|2025-04-23 07:07:50|177.47|177.29|177.22|177.14|177.47|177.29|177.22|177.14|79
1745392080000|2025-04-23 07:08:00|177.17|177.04|177.02|176.89|177.17|177.04|176.97|176.89|221
1745392090000|2025-04-23 07:08:10|176.97|176.94|177.07|176.94|177.12|177.04|176.97|176.94|50
1745392100000|2025-04-23 07:08:20|177.02|176.99|177.22|177.09|177.22|177.09|177.02|176.94|105
1745392110000|2025-04-23 07:08:30|177.17|177.04|177.17|177.04|177.17|177.04|177.12|176.99|173
1745392120000|2025-04-23 07:08:40|177.12|176.99|177.17|177.04|177.17|177.04|177.12|176.99|146
1745392130000|2025-04-23 07:08:50|177.12|177.09|177.12|176.99|177.22|177.09|177.12|176.99|86
1745392140000|2025-04-23 07:09:00|177.17|177.04|177.12|177.04|177.17|177.09|177.12|177.04|54
1745392150000|2025-04-23 07:09:10|177.07|176.94|176.97|176.84|177.07|176.94|176.92|176.84|191
1745392160000|2025-04-23 07:09:20|177.02|176.89|176.97|176.84|177.02|176.89|176.97|176.84|77
1745392170000|2025-04-23 07:09:30|177.02|176.89|177.07|176.94|177.07|176.94|177.02|176.89|89
1745392180000|2025-04-23 07:09:40|177.12|176.99|177.07|176.94|177.12|176.99|177.07|176.94|79
1745392190000|2025-04-23 07:09:50|177.02||177.02||177.07||177.02||0
1745392200000|2025-04-23 07:10:00|177.12|176.99|176.97|176.84|177.12|176.99|176.97|176.84|310
1745392210000|2025-04-23 07:10:10|177.02|176.89|177.12|176.99|177.12|177.04|176.97|176.89|79
1745392220000|2025-04-23 07:10:20|177.07|176.94|176.97|176.84|177.07|176.94|176.97|176.84|100
1745392230000|2025-04-23 07:10:30|176.92|176.79|176.87|176.74|176.92|176.79|176.87|176.74|190
1745392240000|2025-04-23 07:10:40|176.92|176.79|176.92|176.84|176.92|176.84|176.87|176.79|56
1745392250000|2025-04-23 07:10:50|176.97|176.89|177.17|177.04|177.17|177.04|176.92|176.89|61
1745392260000|2025-04-23 07:11:00|177.22|177.09|177.07|176.94|177.27|177.19|177.07|176.94|232
1745392270000|2025-04-23 07:11:10|177.12|176.99|177.12|176.99|177.12|177.04|177.12|176.94|67
1745392280000|2025-04-23 07:11:20|177.17|177.04|177.17|177.04|177.27|177.14|177.17|177.04|97
1745392290000|2025-04-23 07:11:30|177.12|177.09|177.22|177.09|177.27|177.14|177.12|177.04|54
1745392300000|2025-04-23 07:11:40|177.27|177.14|177.32|177.19|177.32|177.19|177.27|177.14|46
1745392310000|2025-04-23 07:11:50|177.27|177.14|177.32|177.19|177.32|177.19|177.27|177.14|80
1745392320000|2025-04-23 07:12:00|177.37|177.24|177.47|177.34|177.47|177.34|177.27|177.19|134
1745392330000|2025-04-23 07:12:10|177.52|177.39|177.57|177.44|177.57|177.44|177.52|177.39|91
1745392340000|2025-04-23 07:12:20|177.52|177.39|177.52|177.44|177.57|177.44|177.47|177.34|57
1745392350000|2025-04-23 07:12:30|177.57|177.39|177.57|177.44|177.57|177.44|177.57|177.39|88
1745392360000|2025-04-23 07:12:40|177.62|177.49|177.57|177.44|177.62|177.49|177.57|177.44|60
1745392370000|2025-04-23 07:12:50|177.62|177.49|177.67|177.59|177.72|177.59|177.62|177.44|97
1745392380000|2025-04-23 07:13:00|177.72|177.64|177.77|177.64|177.77|177.69|177.72|177.64|206
1745392390000|2025-04-23 07:13:10|177.72|177.59|177.67|177.59|177.72|177.59|177.67|177.54|63
1745392400000|2025-04-23 07:13:20|177.72|177.64|177.77|177.64|177.77|177.69|177.72|177.64|102
1745392410000|2025-04-23 07:13:30||177.69||177.69||177.69||177.64|48
1745392420000|2025-04-23 07:13:40|177.82|177.74|177.92|177.79|177.92|177.79|177.82|177.74|93
1745392430000|2025-04-23 07:13:50|177.82|177.69|177.77|177.64|177.82|177.69|177.72|177.59|93
1745392440000|2025-04-23 07:14:00|177.72|177.69|177.67|177.54|177.72|177.69|177.67|177.54|39
1745392450000|2025-04-23 07:14:10|177.72|177.59|177.82|177.69|177.82|177.69|177.72|177.59|82
1745392460000|2025-04-23 07:14:20|177.87||177.87||177.87||177.82||123
1745392470000|2025-04-23 07:14:30|177.92|177.74|177.82|177.69|177.92|177.79|177.82|177.69|125
1745392480000|2025-04-23 07:14:40|177.87|177.74|177.87|177.74|177.87|177.74|177.87|177.74|130
1745392490000|2025-04-23 07:14:50|177.82|177.59|177.72|177.59|177.82|177.59|177.67|177.59|38
1745392500000|2025-04-23 07:15:00|177.77|177.64|177.82|177.69|177.82|177.69|177.72|177.64|81
1745392510000|2025-04-23 07:15:10|177.87|177.74|177.92|177.79|177.92|177.79|177.87|177.74|130
1745392520000|2025-04-23 07:15:20|177.87||177.92||177.92||177.87||39
1745392530000|2025-04-23 07:15:30|177.87|177.69|177.67|177.59|177.87|177.69|177.67|177.54|118
1745392540000|2025-04-23 07:15:40|177.72|177.54|177.82|177.69|177.82|177.69|177.62|177.54|191
1745392550000|2025-04-23 07:15:50|177.77|177.59|177.57|177.44|177.77|177.59|177.57|177.44|113
1745392560000|2025-04-23 07:16:00|177.62|177.49|177.62|177.49|177.62|177.49|177.62|177.44|47
1745392570000|2025-04-23 07:16:10|177.57|177.54|177.72|177.59|177.72|177.59|177.57|177.49|142
1745392580000|2025-04-23 07:16:20|177.77|177.64|177.77|177.64|177.82|177.69|177.72|177.64|135
1745392590000|2025-04-23 07:16:30|177.72|177.59|177.72|177.59|177.72|177.59|177.72|177.59|191
1745392600000|2025-04-23 07:16:40|177.77|177.64|177.77|177.69|177.82|177.69|177.77|177.64|103
1745392610000|2025-04-23 07:16:50|177.72|177.64|177.77|177.69|177.77|177.69|177.72|177.64|38
1745392620000|2025-04-23 07:17:00|177.82|177.64|177.67|177.54|177.82|177.64|177.62|177.54|109
1745392630000|2025-04-23 07:17:10|177.72|177.59|177.72|177.59|177.72|177.59|177.67|177.54|213
1745392640000|2025-04-23 07:17:20|177.77|177.64|177.72|177.64|177.82|177.69|177.67|177.59|121
1745392650000|2025-04-23 07:17:30|177.77||177.77||177.77||177.72||78
1745392660000|2025-04-23 07:17:40|177.72|177.59|177.67|177.59|177.72|177.59|177.62|177.54|71
1745392670000|2025-04-23 07:17:50|177.72||177.72||177.72||177.67||80
1745392680000|2025-04-23 07:18:00||177.64||177.59||177.64||177.59|40
1745392690000|2025-04-23 07:18:10|177.77|177.64|177.77|177.64|177.92|177.79|177.77|177.59|324
1745392700000|2025-04-23 07:18:20|177.72|177.69|177.77|177.64|177.82|177.69|177.72|177.64|19
1745392720000|2025-04-23 07:18:40|177.82|177.69|177.82|177.69|177.82|177.69|177.82|177.64|12
1745392730000|2025-04-23 07:18:50|177.77|177.64|177.87|177.74|177.87|177.74|177.77|177.64|64
1745392740000|2025-04-23 07:19:00||177.79||177.79||177.79||177.74|52
1745392750000|2025-04-23 07:19:10|177.92|177.74|177.97|177.84|177.97|177.84|177.92|177.74|57
1745392760000|2025-04-23 07:19:20|178.02|177.89|178.07|177.94|178.07|177.94|177.97|177.84|10
1745392770000|2025-04-23 07:19:30|178.02|177.89|178.02|177.89|178.02|177.89|177.97|177.89|39
1745392780000|2025-04-23 07:19:40|178.07|177.94|178.17|178.09|178.27|178.14|178.07|177.94|222
1745392790000|2025-04-23 07:19:50||178.04||178.09||178.09||178.04|1
1745392800000|2025-04-23 07:20:00|178.22|178.14|178.32|178.24|178.37|178.29|178.22|178.14|130
1745392810000|2025-04-23 07:20:10|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.14|308
1745392820000|2025-04-23 07:20:20|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|20
1745392830000|2025-04-23 07:20:30|178.32|178.24|178.42|178.29|178.42|178.34|178.32|178.24|343
1745392840000|2025-04-23 07:20:40|178.37|178.24|178.32|178.19|178.37|178.29|178.32|178.19|135
1745392850000|2025-04-23 07:20:50|178.27|178.24|178.27|178.19|178.32|178.24|178.22|178.14|16
1745392860000|2025-04-23 07:21:00|178.22|178.14|178.27|178.14|178.32|178.19|178.22|178.09|121
1745392870000|2025-04-23 07:21:10|178.22|178.09|178.32|178.19|178.32|178.19|178.22|178.09|127
1745392880000|2025-04-23 07:21:20|178.27|178.24|178.27|178.14|178.32|178.24|178.27|178.14|198
1745392890000|2025-04-23 07:21:30|178.22|178.09|178.17|178.09|178.22|178.09|178.12|178.04|108
1745392900000|2025-04-23 07:21:40|178.22||178.17||178.22||178.17||0
1745392910000|2025-04-23 07:21:50|178.22|178.04|178.17|178.04|178.22|178.04|178.12|178.04|21
1745392920000|2025-04-23 07:22:00|178.12|177.99|178.12|178.04|178.17|178.04|178.07|177.99|74
1745392930000|2025-04-23 07:22:10|178.17|177.99|178.02|177.94|178.17|177.99|178.02|177.94|66
1745392940000|2025-04-23 07:22:20|178.07||178.02||178.07||178.02||3
1745392950000|2025-04-23 07:22:30|178.12|177.99|178.17|178.09|178.17|178.09|178.07|177.99|64
1745392960000|2025-04-23 07:22:40|178.22|178.04|178.12|177.99|178.22|178.04|178.12|177.99|19
1745392970000|2025-04-23 07:22:50|178.07|177.94|178.17|178.09|178.22|178.09|178.07|177.94|215
1745392980000|2025-04-23 07:23:00|178.22|178.14|178.32|178.19|178.32|178.19|178.22|178.09|1
1745392990000|2025-04-23 07:23:10|178.27|178.24|178.17|178.09|178.27|178.24|178.17|178.09|159
1745393000000|2025-04-23 07:23:20|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|14
1745393010000|2025-04-23 07:23:30|178.17|177.99|178.07|177.94|178.17|177.99|178.07|177.94|212
1745393020000|2025-04-23 07:23:40|178.02|177.89|177.92|177.84|178.02|177.89|177.92|177.84|50
1745393030000|2025-04-23 07:23:50|177.87|177.74|177.97|177.84|177.97|177.84|177.87|177.74|29
1745393040000|2025-04-23 07:24:00|177.92|177.79|177.97|177.84|177.97|177.84|177.92|177.79|48
1745393050000|2025-04-23 07:24:10|177.92||177.97||177.97||177.92||0
1745393060000|2025-04-23 07:24:20|177.92|177.89|177.92|177.79|177.97|177.89|177.92|177.79|25
1745393070000|2025-04-23 07:24:30|177.87||177.87||177.92||177.87||0
1745393080000|2025-04-23 07:24:40|177.92||177.92||177.92||177.92||1
1745393090000|2025-04-23 07:24:50|177.97|177.84|178.07|177.94|178.07|177.99|177.92|177.84|44
1745393100000|2025-04-23 07:25:00|178.02|177.99|178.07|177.94|178.07|177.99|178.02|177.94|10
1745393110000|2025-04-23 07:25:10|178.02|177.99|178.17|178.04|178.17|178.04|178.02|177.99|307
1745393120000|2025-04-23 07:25:20|178.22|178.09|178.22|178.14|178.22|178.14|178.22|178.04|24
1745393130000|2025-04-23 07:25:30|178.17|178.09|178.17|178.09|178.22|178.14|178.12|178.04|18
1745393140000|2025-04-23 07:25:40|178.22||178.22||178.22||178.22||1
1745393150000|2025-04-23 07:25:50|178.27|178.14|178.22|178.09|178.27|178.14|178.22|178.09|2
1745393160000|2025-04-23 07:26:00|178.17|178.04|178.12|177.99|178.17|178.04|178.12|177.99|70
1745393170000|2025-04-23 07:26:10|178.07|177.94|178.02|177.89|178.12|178.04|177.97|177.89|47
1745393180000|2025-04-23 07:26:20|177.97|177.94|178.02|177.89|178.02|177.94|177.97|177.84|185
1745393190000|2025-04-23 07:26:30|178.07|177.94|178.12|177.99|178.12|177.99|178.07|177.89|0
1745393200000|2025-04-23 07:26:40|178.17|178.04|178.12|178.04|178.17|178.04|178.12|178.04|102
1745393210000|2025-04-23 07:26:50|178.07|177.94|178.12|178.04|178.12|178.04|178.07|177.94|1
1745393220000|2025-04-23 07:27:00|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.94|15
1745393230000|2025-04-23 07:27:10|178.12||178.12||178.12||178.12||49
1745393240000|2025-04-23 07:27:20|178.07|178.04|178.02|177.94|178.07|178.04|177.97|177.89|30
1745393250000|2025-04-23 07:27:30|178.07|177.99|177.97|177.84|178.07|177.99|177.97|177.84|69
1745393260000|2025-04-23 07:27:40|177.92|177.79|177.92|177.79|177.92|177.84|177.87|177.79|241
1745393270000|2025-04-23 07:27:50|177.87||177.92||177.92||177.87||2
1745393280000|2025-04-23 07:28:00|177.87|177.84|177.97|177.84|177.97|177.84|177.87|177.84|4
1745393290000|2025-04-23 07:28:10|177.92||177.97||177.97||177.92||0
1745393310000|2025-04-23 07:28:30|177.92|177.89|177.92|177.84|177.92|177.89|177.92|177.84|25
1745393320000|2025-04-23 07:28:40|177.87|177.79|177.97|177.84|177.97|177.84|177.87|177.79|99
1745393330000|2025-04-23 07:28:50|177.92|177.89|177.97|177.84|177.97|177.89|177.92|177.84|1
1745393340000|2025-04-23 07:29:00|178.02|177.89|177.97|177.89|178.02|177.89|177.97|177.84|105
1745393350000|2025-04-23 07:29:10|177.92|177.79|177.97|177.84|177.97|177.84|177.92|177.79|563
1745393360000|2025-04-23 07:29:20|178.02|177.89|178.02|177.84|178.02|177.89|178.02|177.84|8
1745393370000|2025-04-23 07:29:30|177.97|177.89|178.02|177.89|178.02|177.89|177.97|177.84|3
1745393380000|2025-04-23 07:29:40|177.97|177.94|178.02|177.94|178.02|177.94|177.97|177.94|1
1745393390000|2025-04-23 07:29:50|178.07|177.99|178.02|177.94|178.12|177.99|178.02|177.94|70
1745393400000|2025-04-23 07:30:00|178.12|177.89|178.07|177.94|178.12|177.94|178.07|177.84|180
1745393410000|2025-04-23 07:30:10|178.12|177.99|178.07|177.94|178.22|178.14|178.07|177.94|417
1745393420000|2025-04-23 07:30:20|178.02|177.89|177.92|177.84|178.02|177.94|177.82|177.74|82
1745393430000|2025-04-23 07:30:30|177.97|177.79|177.87|177.79|177.97|177.79|177.82|177.69|28
1745393440000|2025-04-23 07:30:40|177.92|177.84|177.87|177.74|177.92|177.84|177.82|177.74|39
1745393450000|2025-04-23 07:30:50|177.82|177.79|177.87|177.79|177.92|177.79|177.82|177.74|61
1745393460000|2025-04-23 07:31:00|177.92|177.74|177.82|177.69|177.92|177.74|177.82|177.69|37
1745393470000|2025-04-23 07:31:10|177.87|177.74|177.92|177.79|177.92|177.79|177.82|177.69|59
1745393480000|2025-04-23 07:31:20|177.97|177.84|178.02|177.89|178.02|177.89|177.92|177.84|13
1745393490000|2025-04-23 07:31:30|177.97|177.84|177.97|177.84|177.97|177.89|177.92|177.79|14
1745393500000|2025-04-23 07:31:40|178.02|177.89|177.97|177.84|178.02|177.89|177.97|177.84|4
1745393510000|2025-04-23 07:31:50|178.02|177.89|177.92|177.79|178.02|177.89|177.87|177.74|112
1745393520000|2025-04-23 07:32:00|177.97|177.84|178.02|177.89|178.02|177.89|177.97|177.84|8
1745393530000|2025-04-23 07:32:10|177.97|177.84|177.92|177.84|177.97|177.84|177.92|177.84|0
1745393540000|2025-04-23 07:32:20|177.97|177.79|177.92|177.79|177.97|177.79|177.87|177.79|4
1745393550000|2025-04-23 07:32:30|177.87|177.84|177.87|177.79|177.92|177.84|177.87|177.79|2
1745393560000|2025-04-23 07:32:40|177.92|177.84|177.92|177.79|177.97|177.84|177.87|177.79|7
1745393570000|2025-04-23 07:32:50|177.87|177.74|177.87|177.74|177.87|177.74|177.82|177.74|3
1745393580000|2025-04-23 07:33:00|177.82|177.79|177.67|177.59|177.82|177.79|177.67|177.54|226
1745393590000|2025-04-23 07:33:10|177.72|177.64|177.77|177.64|177.77|177.69|177.72|177.59|90
1745393600000|2025-04-23 07:33:20|177.82|177.69|177.82|177.74|177.87|177.74|177.82|177.64|7
1745393610000|2025-04-23 07:33:30|177.87|177.69|177.82|177.69|177.87|177.69|177.77|177.64|63
1745393620000|2025-04-23 07:33:40|177.77|177.64|177.77|177.64|177.77|177.69|177.77|177.64|2
1745393630000|2025-04-23 07:33:50||177.69||177.69||177.69||177.64|1
1745393640000|2025-04-23 07:34:00|177.82|177.74|177.87|177.79|177.87|177.79|177.82|177.74|60
1745393650000|2025-04-23 07:34:10|177.92|177.84|177.92|177.84|177.97|177.84|177.92|177.79|54
1745393660000|2025-04-23 07:34:20||177.79||177.79||177.84||177.79|0
1745393670000|2025-04-23 07:34:30||177.84||177.79||177.84||177.79|4
1745393680000|2025-04-23 07:34:40||177.84||177.79||177.84||177.79|7
1745393690000|2025-04-23 07:34:50|177.87|177.74|177.82|177.69|177.87|177.74|177.82|177.69|6
1745393700000|2025-04-23 07:35:00|177.77||177.77||177.82||177.77||25
1745393710000|2025-04-23 07:35:10|177.82|177.74|177.77|177.69|177.87|177.79|177.77|177.64|30
1745393720000|2025-04-23 07:35:20|177.72|177.64|177.72|177.59|177.72|177.64|177.67|177.54|19
1745393730000|2025-04-23 07:35:30|177.67|177.54|177.62|177.54|177.67|177.54|177.62|177.49|0
1745393740000|2025-04-23 07:35:40||177.49||177.49||177.49||177.49|5
1745393750000|2025-04-23 07:35:50||177.54||177.54||177.54||177.49|1
1745393760000|2025-04-23 07:36:00|177.77|177.64|177.72|177.64|177.77|177.64|177.72|177.59|57
1745393770000|2025-04-23 07:36:10|177.77|177.69|177.67|177.54|177.77|177.69|177.67|177.54|7
1745393780000|2025-04-23 07:36:20|177.62||177.62||177.62||177.62||50
1745393790000|2025-04-23 07:36:30|177.67||177.67||177.67||177.62||6
1745393800000|2025-04-23 07:36:40|177.57|177.49|177.52|177.39|177.62|177.54|177.52|177.39|450
1745393810000|2025-04-23 07:36:50|177.47|177.44|177.52|177.39|177.52|177.44|177.47|177.39|9
1745393820000|2025-04-23 07:37:00|177.57|177.44|177.62|177.49|177.62|177.54|177.57|177.44|203
1745393830000|2025-04-23 07:37:10|177.57|177.44|177.47|177.39|177.57|177.44|177.47|177.39|146
1745393840000|2025-04-23 07:37:20||177.34||177.39||177.39||177.34|40
1745393850000|2025-04-23 07:37:30|177.42|177.34|177.42|177.34|177.42|177.39|177.42|177.34|19
1745393860000|2025-04-23 07:37:40|177.37|177.29|177.37|177.29|177.37|177.29|177.37|177.29|105
1745393870000|2025-04-23 07:37:50|177.32|177.24|177.32|177.24|177.32|177.29|177.27|177.19|53
1745393880000|2025-04-23 07:38:00|177.27|177.19|177.32|177.24|177.32|177.24|177.27|177.19|32
1745393890000|2025-04-23 07:38:10|177.42|177.34|177.47|177.34|177.47|177.34|177.42|177.29|199
1745393900000|2025-04-23 07:38:20|177.42|177.24|177.37|177.29|177.47|177.29|177.37|177.24|108
1745393910000|2025-04-23 07:38:30|177.42|177.24|177.37|177.24|177.42|177.29|177.32|177.24|237
1745393920000|2025-04-23 07:38:40|177.42|177.29|177.37|177.29|177.42|177.34|177.37|177.29|5
1745393930000|2025-04-23 07:38:50|177.42|177.24|177.37|177.29|177.42|177.29|177.37|177.24|6
1745393940000|2025-04-23 07:39:00|177.32|177.24|177.22|177.14|177.32|177.29|177.17|177.09|24
1745393950000|2025-04-23 07:39:10|177.27|177.09|177.17|177.09|177.27|177.09|177.17|177.09|59
1745393960000|2025-04-23 07:39:20|177.22|177.14|177.27|177.19|177.27|177.19|177.22|177.14|21
1745393970000|2025-04-23 07:39:30|177.32|177.24|177.27|177.14|177.32|177.24|177.27|177.14|50
1745393980000|2025-04-23 07:39:40|177.22|177.19|177.27|177.19|177.32|177.24|177.22|177.19|11
1745393990000|2025-04-23 07:39:50|177.32|177.14|177.22|177.14|177.32|177.19|177.22|177.14|191
1745394000000|2025-04-23 07:40:00|177.27|177.19|177.17|177.09|177.27|177.19|177.17|177.09|33
1745394010000|2025-04-23 07:40:10|177.22|177.14|177.17|177.09|177.22|177.14|177.12|177.04|26
1745394020000|2025-04-23 07:40:20|177.22||177.17||177.22||177.17||1
1745394030000|2025-04-23 07:40:30|177.22|177.14|177.27|177.14|177.27|177.14|177.17|177.09|110
1745394040000|2025-04-23 07:40:40|177.22|177.19|177.27|177.19|177.32|177.24|177.22|177.14|65
1745394050000|2025-04-23 07:40:50|177.32|177.24|177.32|177.24|177.37|177.29|177.32|177.24|308
1745394060000|2025-04-23 07:41:00|177.27|177.19|177.32|177.19|177.32|177.19|177.22|177.14|95
1745394070000|2025-04-23 07:41:10|177.27|177.24|177.22|177.14|177.32|177.24|177.22|177.14|143
1745394080000|2025-04-23 07:41:20||177.09||177.14||177.14||177.09|369
1745394090000|2025-04-23 07:41:30|177.17|177.09|177.17|177.09|177.22|177.14|177.17|177.09|163
1745394100000|2025-04-23 07:41:40|177.22|177.14|177.22|177.09|177.22|177.14|177.22|177.09|172
1745394110000|2025-04-23 07:41:50|177.17|177.04|177.17|177.04|177.22|177.14|177.17|177.04|129
1745394120000|2025-04-23 07:42:00|177.12|177.09|177.12|177.04|177.17|177.09|177.12|176.99|6
1745394130000|2025-04-23 07:42:10|177.07|176.99|177.12|176.99|177.12|177.04|177.07|176.99|33
1745394140000|2025-04-23 07:42:20|177.07|177.04|176.82|176.74|177.12|177.04|176.82|176.74|262
1745394150000|2025-04-23 07:42:30|176.77|176.69|176.77|176.64|176.82|176.69|176.72|176.64|199
1745394160000|2025-04-23 07:42:40|176.72|176.69|176.72|176.64|176.77|176.69|176.67|176.59|132
1745394170000|2025-04-23 07:42:50|176.67|176.59|176.67|176.59|176.77|176.64|176.67|176.59|555
1745394180000|2025-04-23 07:43:00|176.62|176.54|176.72|176.64|176.72|176.64|176.62|176.54|208
1745394190000|2025-04-23 07:43:10|176.77|176.69|176.77|176.69|176.82|176.74|176.77|176.64|150
1745394200000|2025-04-23 07:43:20|176.72|176.64|176.77|176.69|176.77|176.69|176.72|176.64|97
1745394210000|2025-04-23 07:43:30|176.72|176.64|176.72|176.64|176.77|176.69|176.72|176.64|63
1745394220000|2025-04-23 07:43:40|176.77|176.69|176.77|176.69|176.87|176.74|176.72|176.69|207
1745394230000|2025-04-23 07:43:50|176.82|176.64|176.77|176.64|176.82|176.74|176.77|176.64|102
1745394240000|2025-04-23 07:44:00|176.72|176.69|176.82|176.74|176.82|176.74|176.72|176.64|12
1745394250000|2025-04-23 07:44:10|176.87|176.79|176.87|176.79|176.87|176.79|176.82|176.74|9
1745394260000|2025-04-23 07:44:20|176.82|176.74|176.87|176.79|176.87|176.79|176.82|176.74|9
1745394270000|2025-04-23 07:44:30|176.92|176.84|176.87|176.79|176.92|176.84|176.87|176.79|41
1745394280000|2025-04-23 07:44:40|176.92|176.84|176.87|176.74|176.92|176.84|176.82|176.74|314
1745394290000|2025-04-23 07:44:50|176.82|176.79|176.87|176.79|176.87|176.79|176.77|176.69|47
1745394300000|2025-04-23 07:45:00|176.92|176.74|176.92|176.79|176.92|176.84|176.92|176.74|21
1745394310000|2025-04-23 07:45:10|176.87|176.84|176.77|176.69|176.87|176.84|176.77|176.69|14
1745394320000|2025-04-23 07:45:20|176.82|176.74|176.82|176.69|176.82|176.74|176.82|176.69|3
1745394330000|2025-04-23 07:45:30|176.87|176.74|176.82|176.74|176.87|176.79|176.82|176.69|13
1745394340000|2025-04-23 07:45:40|176.77|176.69|176.82|176.74|176.82|176.74|176.77|176.69|26
1745394350000|2025-04-23 07:45:50|176.87|176.69|176.87|176.79|176.87|176.79|176.87|176.69|20
1745394360000|2025-04-23 07:46:00|176.82|176.74|176.72|176.64|176.82|176.74|176.72|176.64|144
1745394370000|2025-04-23 07:46:10|176.67|176.59|176.67|176.59|176.67|176.59|176.62|176.54|49
1745394380000|2025-04-23 07:46:20|176.62|176.54|176.62|176.54|176.67|176.54|176.62|176.49|34
1745394390000|2025-04-23 07:46:30|176.67|176.59|176.72|176.64|176.72|176.64|176.67|176.59|14
1745394400000|2025-04-23 07:46:40|176.67|176.59|176.67|176.59|176.72|176.64|176.67|176.59|6
1745394410000|2025-04-23 07:46:50|176.72|176.54|176.72|176.59|176.72|176.64|176.72|176.54|12
1745394420000|2025-04-23 07:47:00|176.77|176.64|176.77|176.69|176.82|176.69|176.77|176.59|4
1745394430000|2025-04-23 07:47:10|176.82|176.74|176.77|176.69|176.82|176.74|176.77|176.69|15
1745394440000|2025-04-23 07:47:20|176.82|176.74|176.82|176.74|176.82|176.74|176.77|176.69|7
1745394450000|2025-04-23 07:47:30|176.72|176.64|176.62|176.54|176.72|176.64|176.62|176.54|189
1745394460000|2025-04-23 07:47:40|176.67|176.59|176.62|176.54|176.67|176.59|176.62|176.54|377
1745394470000|2025-04-23 07:47:50|176.57|176.49|176.67|176.59|176.72|176.59|176.57|176.49|154
1745394480000|2025-04-23 07:48:00|176.72|176.64|176.77|176.64|176.77|176.69|176.67|176.59|20
1745394490000|2025-04-23 07:48:10|176.72|176.59|176.72|176.59|176.77|176.64|176.72|176.59|75
1745394500000|2025-04-23 07:48:20|176.77|176.64|176.77|176.64|176.77|176.64|176.77|176.64|3
1745394510000|2025-04-23 07:48:30|176.82|176.69|176.82|176.69|176.87|176.79|176.77|176.69|8
1745394520000|2025-04-23 07:48:40||176.74||176.74||176.74||176.69|0
1745394530000|2025-04-23 07:48:50|176.87|176.79|176.87|176.79|176.87|176.79|176.87|176.79|3
1745394540000|2025-04-23 07:49:00|176.82|176.74|176.77|176.64|176.82|176.74|176.72|176.64|203
1745394550000|2025-04-23 07:49:10|176.72|176.69|176.72|176.64|176.72|176.69|176.72|176.64|86
1745394560000|2025-04-23 07:49:20|||||||||299
1745394570000|2025-04-23 07:49:30|176.77|176.69|176.77|176.69|176.77|176.69|176.72|176.69|708
1745394580000|2025-04-23 07:49:40|176.82||176.77||176.82||176.77||62
1745394590000|2025-04-23 07:49:50|176.72|176.64|176.82|176.69|176.82|176.74|176.72|176.64|340
1745394600000|2025-04-23 07:50:00|176.77|176.64|176.72|176.64|176.77|176.64|176.72|176.64|8
1745394610000|2025-04-23 07:50:10|176.77|176.69|176.72|176.64|176.77|176.69|176.72|176.64|43
1745394620000|2025-04-23 07:50:20|176.77|176.69|176.77|176.69|176.77|176.69|176.77|176.69|15
1745394630000|2025-04-23 07:50:30|||||||||106
1745394640000|2025-04-23 07:50:40|176.82|176.74|176.77|176.69|176.82|176.74|176.77|176.69|10
1745394650000|2025-04-23 07:50:50|176.82|176.74|176.77|176.69|176.82|176.74|176.77|176.69|294
1745394660000|2025-04-23 07:51:00|176.82|176.74|176.87|176.79|176.92|176.84|176.82|176.74|13
1745394670000|2025-04-23 07:51:10|176.92|176.84|176.97|176.84|176.97|176.89|176.92|176.84|9
1745394680000|2025-04-23 07:51:20|176.92|176.89|176.92|176.84|176.92|176.89|176.92|176.84|1
1745394690000|2025-04-23 07:51:30||176.79||176.79||176.84||176.79|27
1745394700000|2025-04-23 07:51:40|176.87|176.84|176.92|176.79|176.92|176.84|176.87|176.79|3
1745394710000|2025-04-23 07:51:50|176.87|176.84|176.92|176.79|176.92|176.84|176.87|176.79|6
1745394720000|2025-04-23 07:52:00|176.87|176.84|176.87|176.79|176.92|176.84|176.87|176.79|3
1745394730000|2025-04-23 07:52:10|176.77|176.69|176.82|176.69|176.82|176.69|176.72|176.64|194
1745394740000|2025-04-23 07:52:20|176.77|176.64|176.77|176.69|176.77|176.69|176.77|176.64|8
1745394750000|2025-04-23 07:52:30|176.87|176.74|176.87|176.79|176.87|176.79|176.82|176.74|18
1745394760000|2025-04-23 07:52:40|176.82|176.74|176.87|176.74|176.87|176.74|176.82|176.74|3
1745394770000|2025-04-23 07:52:50|176.82||176.82||176.87||176.82||0
1745394780000|2025-04-23 07:53:00|176.87|176.79|176.82|176.74|176.87|176.79|176.82|176.74|88
1745394790000|2025-04-23 07:53:10|176.87|176.79|176.87|176.79|176.87|176.79|176.87|176.74|8
1745394800000|2025-04-23 07:53:20|176.92|176.84|176.92|176.84|176.92|176.84|176.87|176.79|36
1745394810000|2025-04-23 07:53:30|176.97|176.89|176.97|176.89|177.02|176.89|176.97|176.89|9
1745394820000|2025-04-23 07:53:40|177.02|176.94|177.02|176.94|177.02|176.94|177.02|176.94|4
1745394830000|2025-04-23 07:53:50|177.07|176.99|177.02|176.89|177.07|176.99|177.02|176.89|191
1745394840000|2025-04-23 07:54:00|176.97|176.94|177.07|176.99|177.07|176.99|176.97|176.89|34
1745394850000|2025-04-23 07:54:10|177.12|176.94|177.07|176.99|177.12|176.99|177.07|176.94|8
1745394860000|2025-04-23 07:54:20|177.12|177.04|177.07|176.99|177.12|177.04|177.07|176.99|72
1745394870000|2025-04-23 07:54:30||176.94||176.99||176.99||176.94|4
1745394880000|2025-04-23 07:54:40|177.12|177.04|177.12|176.99|177.12|177.04|177.12|176.99|11
1745394890000|2025-04-23 07:54:50|177.07|177.04|177.07|176.94|177.07|177.04|177.02|176.94|19
1745394900000|2025-04-23 07:55:00|177.12|176.99|177.12|176.99|177.12|176.99|177.12|176.94|19
1745394910000|2025-04-23 07:55:10|177.07||177.07||177.12||177.07||0
1745394920000|2025-04-23 07:55:20|177.12|177.04|177.07|176.99|177.12|177.04|177.07|176.99|116
1745394930000|2025-04-23 07:55:30|||||||||11
1745394940000|2025-04-23 07:55:40|177.17|177.09|177.17|177.09|177.17|177.09|177.17|177.04|14
1745394950000|2025-04-23 07:55:50|177.12|177.04|177.12|177.04|177.12|177.04|177.12|177.04|6
1745394960000|2025-04-23 07:56:00|177.07|176.99|176.97|176.89|177.07|176.99|176.97|176.89|66
1745394970000|2025-04-23 07:56:10|176.92|176.84|176.92|176.84|176.92|176.84|176.87|176.79|39
1745394980000|2025-04-23 07:56:20|176.97|176.89|177.07|176.94|177.07|176.94|176.92|176.89|5
1745394990000|2025-04-23 07:56:30|177.02|176.99|177.02|176.94|177.07|176.99|177.02|176.94|2
1745395000000|2025-04-23 07:56:40|177.07|176.99|177.12|177.04|177.12|177.04|177.07|176.99|0
1745395010000|2025-04-23 07:56:50|177.17|177.09|177.22|177.09|177.22|177.09|177.17|177.04|40
1745395020000|2025-04-23 07:57:00|177.17|176.99|177.02|176.94|177.17|176.99|177.02|176.94|36
1745395030000|2025-04-23 07:57:10|177.12|176.99|177.12|176.99|177.12|177.04|177.12|176.99|8
1745395040000|2025-04-23 07:57:20|177.17|177.04|177.17|177.04|177.17|177.04|177.17|177.04|2
1745395050000|2025-04-23 07:57:30|177.12|176.99|177.12|176.99|177.12|176.99|177.12|176.99|0
1745395060000|2025-04-23 07:57:40||177.04||177.04||177.04||177.04|0
1745395070000|2025-04-23 07:57:50|177.17||177.17||177.17||177.17||2
1745395080000|2025-04-23 07:58:00||177.09||177.04||177.09||177.04|2
1745395090000|2025-04-23 07:58:10||177.09||177.09||177.09||177.09|0
1745395100000|2025-04-23 07:58:20|177.22|177.14|177.07|176.99|177.22|177.14|177.07|176.99|377
1745395110000|2025-04-23 07:58:30|177.02|176.94|177.07|176.94|177.07|176.94|177.02|176.94|60
1745395130000|2025-04-23 07:58:50|177.02|176.89|177.02|176.89|177.02|176.89|177.02|176.89|5
1745395150000|2025-04-23 07:59:10|176.97||177.02||177.02||176.97||4
1745395160000|2025-04-23 07:59:20|177.07|176.94|177.07|176.94|177.07|176.94|177.07|176.94|0
1745395170000|2025-04-23 07:59:30|177.02||177.07||177.07||177.02||2
1745395180000|2025-04-23 07:59:40|177.02|176.99|177.02|176.94|177.02|176.99|177.02|176.94|83
1745395190000|2025-04-23 07:59:50||176.89||176.89||176.89||176.89|0
1745395200000|2025-04-23 08:00:00|177.12|176.94|177.27|177.14|177.27|177.19|177.12|176.94|10
1745395210000|2025-04-23 08:00:10|177.22|177.04|177.22|177.14|177.27|177.14|177.12|177.04|34
1745395220000|2025-04-23 08:00:20|177.27|177.19|177.32|177.19|177.32|177.19|177.27|177.19|10
1745395230000|2025-04-23 08:00:30|177.37|177.24|177.32|177.19|177.37|177.24|177.27|177.19|78
1745395240000|2025-04-23 08:00:40|177.27|177.24|177.32|177.24|177.32|177.24|177.27|177.19|5
1745395250000|2025-04-23 08:00:50||177.19||177.24||177.24||177.19|29
1745395260000|2025-04-23 08:01:00|177.37|177.19|177.22|177.14|177.37|177.19|177.22|177.14|85
1745395270000|2025-04-23 08:01:10|177.27||177.27||177.27||177.27||5
1745395280000|2025-04-23 08:01:20||177.19||177.19||177.19||177.19|11700
1745395290000|2025-04-23 08:01:30|||||||||62
1745395300000|2025-04-23 08:01:40|||||||||42
1745395310000|2025-04-23 08:01:50|177.22|177.14|177.22|177.14|177.22|177.14|177.22|177.14|161
1745395320000|2025-04-23 08:02:00|177.17|177.09|177.17|177.09|177.17|177.09|177.12|177.04|41
1745395330000|2025-04-23 08:02:10|177.22||177.22||177.22||177.22||1
1745395340000|2025-04-23 08:02:20||177.14||177.14||177.14||177.09|3
1745395350000|2025-04-23 08:02:30|177.17|177.09|177.17|177.09|177.17|177.14|177.17|177.09|105
1745395360000|2025-04-23 08:02:40|177.22|177.14|177.22|177.14|177.22|177.14|177.22|177.09|8
1745395370000|2025-04-23 08:02:50|177.27|177.09|177.27|177.19|177.27|177.19|177.27|177.09|1
1745395380000|2025-04-23 08:03:00|177.32|177.24|177.17|177.09|177.32|177.24|177.17|177.09|56
1745395390000|2025-04-23 08:03:10|177.12|177.04|177.12|177.04|177.12|177.04|177.12|177.04|4
1745395400000|2025-04-23 08:03:20|177.17|177.09|177.17|177.09|177.22|177.09|177.17|177.09|14
1745395410000|2025-04-23 08:03:30|177.12|177.04|177.22|177.14|177.22|177.14|177.12|177.04|5
1745395420000|2025-04-23 08:03:40|177.27|177.19|177.27|177.19|177.32|177.24|177.27|177.19|36
1745395430000|2025-04-23 08:03:50|177.22|177.14|177.22|177.14|177.27|177.14|177.22|177.14|20
1745395440000|2025-04-23 08:04:00|177.27|177.19|177.22|177.14|177.27|177.19|177.22|177.14|7
1745395450000|2025-04-23 08:04:10|177.27|177.19|177.22|177.09|177.27|177.19|177.22|177.09|6
1745395460000|2025-04-23 08:04:20||177.14||177.14||177.14||177.09|0
1745395470000|2025-04-23 08:04:30|177.27|177.19|177.27|177.19|177.27|177.19|177.27|177.14|10
1745395480000|2025-04-23 08:04:40|177.32|177.24|177.32|177.19|177.32|177.24|177.32|177.19|5
1745395490000|2025-04-23 08:04:50|177.27|177.24|177.27|177.19|177.27|177.24|177.27|177.14|10
1745395500000|2025-04-23 08:05:00|177.32|177.24|177.32|177.24|177.32|177.24|177.32|177.19|5
1745395510000|2025-04-23 08:05:10|||||||||4
1745395520000|2025-04-23 08:05:20|177.27|177.19|177.27|177.19|177.27|177.19|177.27|177.19|12
1745395530000|2025-04-23 08:05:30|177.22|177.14|177.22|177.14|177.22|177.14|177.22|177.14|9
1745395540000|2025-04-23 08:05:40|177.27|177.19|177.27|177.14|177.27|177.19|177.27|177.14|18
1745395550000|2025-04-23 08:05:50|177.22|177.19|177.22|177.09|177.22|177.19|177.17|177.09|19
1745395560000|2025-04-23 08:06:00|177.17|177.14|177.17|177.09|177.17|177.14|177.17|177.09|0
1745395570000|2025-04-23 08:06:10|||||||||3
1745395580000|2025-04-23 08:06:20|177.12|177.04|177.12|177.04|177.12|177.04|177.12|177.04|24
1745395590000|2025-04-23 08:06:30|177.17|177.09|177.32|177.19|177.32|177.19|177.17|177.09|61
1745395600000|2025-04-23 08:06:40|177.27||177.27||177.27||177.27||0
1745395610000|2025-04-23 08:06:50|177.32|177.24|177.32|177.19|177.32|177.24|177.27|177.19|2
1745395620000|2025-04-23 08:07:00|177.27|177.24|177.32|177.24|177.32|177.24|177.27|177.24|0
1745395630000|2025-04-23 08:07:10|177.37|177.19|177.37|177.29|177.37|177.29|177.37|177.19|52
1745395640000|2025-04-23 08:07:20|177.32|177.24|177.32|177.24|177.32|177.24|177.32|177.24|6
1745395650000|2025-04-23 08:07:30|177.37|177.29|177.37|177.29|177.42|177.29|177.37|177.24|9
1745395670000|2025-04-23 08:07:50|177.42||177.37||177.42||177.37||23
1745395680000|2025-04-23 08:08:00|177.42||177.42||177.42||177.42||12
1745395690000|2025-04-23 08:08:10|177.37|177.34|177.52|177.39|177.52|177.44|177.37|177.34|3
1745395700000|2025-04-23 08:08:20|177.47|177.34|177.47|177.34|177.52|177.39|177.47|177.34|11
1745395710000|2025-04-23 08:08:30||177.39||177.34||177.39||177.34|0
1745395720000|2025-04-23 08:08:40|177.42|177.39|177.47|177.34|177.47|177.39|177.42|177.34|12
1745395730000|2025-04-23 08:08:50|177.42|177.39|177.47|177.34|177.47|177.39|177.42|177.34|15
1745395740000|2025-04-23 08:09:00||177.39||177.39||177.39||177.34|20
1745395750000|2025-04-23 08:09:10|177.42|177.34|177.42|177.34|177.42|177.34|177.37|177.29|21
1745395760000|2025-04-23 08:09:20|177.47|177.39|177.47|177.39|177.47|177.39|177.47|177.39|10
1745395770000|2025-04-23 08:09:30|177.42|177.34|177.42|177.34|177.42|177.39|177.42|177.34|0
1745395780000|2025-04-23 08:09:40|177.37|177.29|177.37|177.29|177.37|177.34|177.37|177.29|6
1745395790000|2025-04-23 08:09:50|177.42|177.34|177.42|177.29|177.42|177.34|177.37|177.29|5
1745395800000|2025-04-23 08:10:00|177.37|177.34|177.37|177.29|177.42|177.34|177.37|177.29|0
1745395820000|2025-04-23 08:10:20|177.42|177.34|177.32|177.24|177.42|177.34|177.32|177.24|197
1745395830000|2025-04-23 08:10:30|177.37|177.29|177.42|177.34|177.42|177.34|177.37|177.24|11
1745395840000|2025-04-23 08:10:40|177.37|177.29|177.42|177.29|177.42|177.34|177.37|177.29|10
1745395850000|2025-04-23 08:10:50||177.34||177.29||177.34||177.29|0
1745395860000|2025-04-23 08:11:00|177.47|177.34|177.47|177.34|177.47|177.39|177.47|177.29|5
1745395870000|2025-04-23 08:11:10|177.42|177.39|177.42|177.34|177.42|177.39|177.42|177.34|3
1745395880000|2025-04-23 08:11:20|177.47|177.39|177.42|177.34|177.47|177.39|177.42|177.34|6
1745395890000|2025-04-23 08:11:30|177.37|177.29|177.37|177.29|177.42|177.29|177.32|177.24|131
1745395900000|2025-04-23 08:11:40|177.42|177.34|177.47|177.39|177.47|177.39|177.42|177.34|6
1745395910000|2025-04-23 08:11:50|177.52|177.44|177.57|177.44|177.57|177.44|177.47|177.44|7
1745395920000|2025-04-23 08:12:00|177.52|177.39|177.52|177.44|177.57|177.49|177.52|177.39|299
1745395930000|2025-04-23 08:12:10|177.47|177.39|177.47|177.39|177.47|177.39|177.47|177.39|36
1745395950000|2025-04-23 08:12:30|177.52|177.44|177.52|177.44|177.57|177.49|177.47|177.44|8
1745395960000|2025-04-23 08:12:40|177.57|177.39|177.47|177.39|177.57|177.44|177.47|177.39|12
1745395970000|2025-04-23 08:12:50|177.52|177.44|177.52|177.44|177.52|177.44|177.47|177.39|268
1745395980000|2025-04-23 08:13:00|177.47|177.39|177.42|177.34|177.47|177.39|177.42|177.34|38
1745395990000|2025-04-23 08:13:10|177.47|177.39|177.47|177.39|177.52|177.39|177.47|177.39|6
1745396000000|2025-04-23 08:13:20|177.52|177.49|177.52|177.44|177.57|177.49|177.47|177.44|255
1745396010000|2025-04-23 08:13:30|177.57|177.49|177.57|177.44|177.57|177.49|177.47|177.39|706
1745396020000|2025-04-23 08:13:40|177.52|177.39|177.57|177.49|177.57|177.49|177.52|177.39|119
1745396030000|2025-04-23 08:13:50|||||||||14
1745396040000|2025-04-23 08:14:00|177.52|177.39|177.57|177.49|177.57|177.49|177.52|177.39|211
1745396050000|2025-04-23 08:14:10|||||||||153
1745396060000|2025-04-23 08:14:20||177.44||177.49||177.49||177.44|205
1745396070000|2025-04-23 08:14:30|177.52|177.44|177.57|177.44|177.57|177.49|177.52|177.44|49
1745396080000|2025-04-23 08:14:40|177.52|177.39|177.52|177.44|177.57|177.44|177.52|177.39|8
1745396090000|2025-04-23 08:14:50|177.57||177.57||177.57||177.52||1
1745396100000|2025-04-23 08:15:00|177.62|177.49|177.62|177.54|177.62|177.54|177.62|177.49|7
1745396110000|2025-04-23 08:15:10|177.57|177.49|177.52|177.44|177.62|177.54|177.52|177.44|34
1745396120000|2025-04-23 08:15:20|||||||||1
1745396130000|2025-04-23 08:15:30|177.57|177.49|177.47|177.39|177.57|177.49|177.47|177.39|24
1745396140000|2025-04-23 08:15:40|177.52|177.44|177.52|177.44|177.52|177.44|177.52|177.39|6
1745396150000|2025-04-23 08:15:50|177.57|177.49|177.57|177.49|177.57|177.49|177.57|177.49|200
1745396160000|2025-04-23 08:16:00|177.52|177.44|177.52|177.44|177.52|177.44|177.47|177.39|453
1745396170000|2025-04-23 08:16:10|177.47|177.39|177.42|177.34|177.47|177.39|177.42|177.34|78
1745396180000|2025-04-23 08:16:20||177.29||177.34||177.34||177.29|12
1745396190000|2025-04-23 08:16:30|177.47|177.39|177.47|177.34|177.47|177.39|177.47|177.34|19
1745396200000|2025-04-23 08:16:40|177.42|177.29|177.42|177.29|177.42|177.34|177.42|177.29|1
1745396210000|2025-04-23 08:16:50|177.47|177.34|177.47|177.39|177.47|177.39|177.47|177.34|10
1745396220000|2025-04-23 08:17:00|177.52|177.44|177.52|177.44|177.52|177.44|177.52|177.39|26
1745396230000|2025-04-23 08:17:10|177.47|177.39|177.47|177.39|177.47|177.44|177.47|177.39|184
1745396240000|2025-04-23 08:17:20|177.52|177.44|177.52|177.44|177.52|177.44|177.52|177.44|4
1745396260000|2025-04-23 08:17:40|177.57|177.39|177.52|177.39|177.57|177.44|177.52|177.39|7
1745396270000|2025-04-23 08:17:50|177.47|177.44|177.57|177.44|177.57|177.49|177.47|177.39|29
1745396280000|2025-04-23 08:18:00|177.52|177.49|177.57|177.49|177.62|177.54|177.52|177.44|81
1745396290000|2025-04-23 08:18:10|177.62|177.54|177.62|177.49|177.62|177.54|177.62|177.49|10
1745396300000|2025-04-23 08:18:20|177.57|177.44|177.57|177.44|177.57|177.44|177.57|177.44|153
1745396310000|2025-04-23 08:18:30|177.52|177.39|177.57|177.49|177.57|177.49|177.52|177.39|40
1745396320000|2025-04-23 08:18:40|177.62|177.54|177.62|177.54|177.62|177.54|177.62|177.54|1271
1745396330000|2025-04-23 08:18:50|177.67||177.62||177.67||177.62||11
1745396340000|2025-04-23 08:19:00|177.67|177.59|177.57|177.49|177.72|177.59|177.57|177.49|139
1745396350000|2025-04-23 08:19:10|177.62||177.62||177.62||177.62||5
1745396360000|2025-04-23 08:19:20|177.67|177.54|177.72|177.59|177.72|177.59|177.67|177.49|68
1745396370000|2025-04-23 08:19:30|177.67|177.54|177.62|177.49|177.67|177.54|177.62|177.49|191
1745396380000|2025-04-23 08:19:40|177.57|177.54|177.62|177.49|177.62|177.54|177.57|177.49|11
1745396390000|2025-04-23 08:19:50|177.57||177.62||177.62||177.57||0
1745396400000|2025-04-23 08:20:00|177.57|177.44|177.57|177.49|177.57|177.49|177.57|177.44|2
1745396410000|2025-04-23 08:20:10||177.44||177.44||177.44||177.44|23
1745396420000|2025-04-23 08:20:20|177.52|177.49|177.57|177.44|177.57|177.49|177.52|177.44|38
1745396430000|2025-04-23 08:20:30|177.52|177.49|177.57|177.49|177.57|177.49|177.52|177.44|50
1745396440000|2025-04-23 08:20:40|177.52|177.44|177.57|177.49|177.57|177.49|177.52|177.44|63
1745396450000|2025-04-23 08:20:50|177.62|177.54|177.57|177.49|177.62|177.54|177.57|177.49|221
1745396460000|2025-04-23 08:21:00|177.62||177.57||177.62||177.57||11
1745396470000|2025-04-23 08:21:10|177.62||177.62||177.62||177.62||7
1745396480000|2025-04-23 08:21:20||177.54||177.49||177.54||177.49|7
1745396490000|2025-04-23 08:21:30|177.57|177.54|177.62|177.49|177.62|177.54|177.57|177.49|10
1745396500000|2025-04-23 08:21:40||177.54||177.54||177.54||177.49|0
1745396510000|2025-04-23 08:21:50|177.67|177.59|177.62|177.54|177.72|177.64|177.62|177.49|254
1745396520000|2025-04-23 08:22:00|177.57|177.49|177.62|177.49|177.62|177.49|177.57|177.44|43
1745396530000|2025-04-23 08:22:10|177.67|177.54|177.62|177.54|177.67|177.59|177.62|177.49|5
1745396540000|2025-04-23 08:22:20|177.57|177.49|177.57|177.49|177.57|177.49|177.57|177.44|0
1745396550000|2025-04-23 08:22:30|||||||||2
1745396560000|2025-04-23 08:22:40||177.44||177.49||177.49||177.44|1
1745396570000|2025-04-23 08:22:50|177.52|177.44|177.52|177.44|177.52|177.44|177.52|177.44|17
1745396580000|2025-04-23 08:23:00|177.57|177.49|177.62|177.49|177.62|177.49|177.52|177.49|19
1745396590000|2025-04-23 08:23:10||177.54||177.54||177.54||177.49|10
1745396600000|2025-04-23 08:23:20|177.57|177.49|177.57|177.49|177.62|177.49|177.57|177.49|246
1745396610000|2025-04-23 08:23:30|177.62|177.44|177.62|177.49|177.62|177.54|177.57|177.44|19
1745396620000|2025-04-23 08:23:40|177.57|177.54|177.62|177.49|177.62|177.54|177.57|177.49|45
1745396630000|2025-04-23 08:23:50|177.57|177.54|177.57|177.49|177.57|177.54|177.57|177.49|15
1745396640000|2025-04-23 08:24:00|177.62|177.54|177.57|177.44|177.62|177.54|177.57|177.44|11
1745396650000|2025-04-23 08:24:10|177.52|177.49|177.57|177.44|177.57|177.49|177.52|177.44|13
1745396660000|2025-04-23 08:24:20|177.52||177.57||177.57||177.52||15
1745396680000|2025-04-23 08:24:40|177.52|177.39|177.52|177.44|177.52|177.44|177.52|177.39|155
1745396690000|2025-04-23 08:24:50|177.47|177.39|177.62|177.49|177.62|177.49|177.47|177.39|61
1745396700000|2025-04-23 08:25:00|177.67|177.54|177.67|177.54|177.67|177.54|177.62|177.49|70
1745396710000|2025-04-23 08:25:10|177.62|177.49|177.62|177.54|177.62|177.54|177.62|177.49|0
1745396720000|2025-04-23 08:25:20||177.49||177.49||177.54||177.49|0
1745396730000|2025-04-23 08:25:30|177.67|177.54|177.67|177.54|177.67|177.54|177.67|177.49|18
1745396750000|2025-04-23 08:25:50|||||||||187
1745396770000|2025-04-23 08:26:10|177.62|177.49|177.62|177.49|177.62|177.54|177.62|177.49|72
1745396790000|2025-04-23 08:26:30||177.54||177.49||177.54||177.49|2
1745396800000|2025-04-23 08:26:40||177.54||177.49||177.54||177.49|11
1745396810000|2025-04-23 08:26:50|177.67|177.54|177.67|177.54|177.67|177.54|177.67|177.54|6
1745396820000|2025-04-23 08:27:00|||||||||187
1745396830000|2025-04-23 08:27:10|||||||||1
1745396840000|2025-04-23 08:27:20|177.62|177.49|177.62|177.49|177.62|177.49|177.62|177.49|21
1745396850000|2025-04-23 08:27:30|177.57|177.44|177.57|177.44|177.57|177.44|177.57|177.44|0
1745396860000|2025-04-23 08:27:40|177.52|177.49|177.52|177.44|177.52|177.49|177.52|177.44|0
1745396870000|2025-04-23 08:27:50|177.47|177.39|177.47|177.39|177.52|177.39|177.47|177.39|13
1745396880000|2025-04-23 08:28:00|177.52|177.44|177.52|177.44|177.52|177.44|177.47|177.44|57
1745396900000|2025-04-23 08:28:20|177.57|177.49|177.62|177.49|177.62|177.49|177.57|177.49|189
1745396920000|2025-04-23 08:28:40||177.54||177.54||177.54||177.54|0
1745396930000|2025-04-23 08:28:50|177.67||177.67||177.67||177.67||90
1745396940000|2025-04-23 08:29:00|177.72|177.59|177.72|177.59|177.72|177.59|177.72|177.59|6
1745396950000|2025-04-23 08:29:10|177.77|177.64|177.77|177.64|177.77|177.64|177.77|177.64|1
1745396960000|2025-04-23 08:29:20|177.82|177.69|177.82|177.69|177.82|177.69|177.82|177.69|0
1745396970000|2025-04-23 08:29:30||177.74||177.69||177.74||177.69|207
1745396990000|2025-04-23 08:29:50|177.77|177.64|177.77|177.64|177.77|177.64|177.77|177.64|16
1745397000000|2025-04-23 08:30:00|177.72|177.59|177.77|177.64|177.77|177.64|177.67|177.59|589
1745397010000|2025-04-23 08:30:10||177.69||177.64||177.69||177.64|86
1745397020000|2025-04-23 08:30:20|177.82|177.69|177.92|177.79|177.92|177.79|177.82|177.69|87
1745397030000|2025-04-23 08:30:30||177.84||177.79||177.84||177.79|21
1745397040000|2025-04-23 08:30:40||177.84||177.79||177.84||177.79|141
1745397050000|2025-04-23 08:30:50|177.87||177.92||177.92||177.87||0
1745397060000|2025-04-23 08:31:00|177.87||177.87||177.87||177.87||0
1745397070000|2025-04-23 08:31:10|177.82|177.69|177.82|177.69|177.82|177.69|177.77|177.69|19
1745397080000|2025-04-23 08:31:20|177.77||177.82||177.82||177.77||0
1745397090000|2025-04-23 08:31:30|177.87|177.74|177.87|177.74|177.87|177.74|177.87|177.74|23
1745397100000|2025-04-23 08:31:40|177.92|177.79|177.92|177.79|177.92|177.79|177.92|177.79|35
1745397110000|2025-04-23 08:31:50|177.87||177.87||177.87||177.87||20
1745397120000|2025-04-23 08:32:00|177.92|177.74|177.87|177.79|177.92|177.79|177.87|177.74|223
1745397130000|2025-04-23 08:32:10|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|0
1745397140000|2025-04-23 08:32:20||177.79||177.79||177.79||177.79|11
1745397160000|2025-04-23 08:32:40||177.84||177.84||177.84||177.84|0
1745397170000|2025-04-23 08:32:50||177.79||177.84||177.84||177.79|32
1745397180000|2025-04-23 08:33:00|177.87|177.79|177.92|177.84|177.97|177.84|177.87|177.79|75
1745397200000|2025-04-23 08:33:20|177.97|177.79|177.97|177.89|177.97|177.89|177.97|177.79|212
1745397210000|2025-04-23 08:33:30|||||||||31
1745397230000|2025-04-23 08:33:50|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.89|77
1745397240000|2025-04-23 08:34:00|178.02|177.94|177.97|177.89|178.02|177.94|177.92|177.84|15
1745397250000|2025-04-23 08:34:10|178.02||177.97||178.02||177.97||46
1745397270000|2025-04-23 08:34:30|178.02||178.02||178.02||178.02||159
1745397280000|2025-04-23 08:34:40|177.97||177.97||177.97||177.97||0
1745397290000|2025-04-23 08:34:50|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|10
1745397300000|2025-04-23 08:35:00|177.97|177.89|178.02|177.89|178.02|177.89|177.97|177.89|22
1745397310000|2025-04-23 08:35:10|177.97||177.97||177.97||177.97||0
1745397320000|2025-04-23 08:35:20|178.02||177.97||178.02||177.97||25
1745397330000|2025-04-23 08:35:30|||||||||17
1745397340000|2025-04-23 08:35:40|||||||||34
1745397350000|2025-04-23 08:35:50|||||||||154
1745397370000|2025-04-23 08:36:10|177.92|177.79|177.92|177.84|177.92|177.84|177.92|177.79|62
1745397380000|2025-04-23 08:36:20|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.84|23
1745397390000|2025-04-23 08:36:30|178.02|177.84|177.97|177.89|178.02|177.89|177.97|177.84|25
1745397400000|2025-04-23 08:36:40||177.84||177.89||177.89||177.84|0
1745397420000|2025-04-23 08:37:00|||||||||1
1745397430000|2025-04-23 08:37:10|||||||||166
1745397460000|2025-04-23 08:37:40|178.02|177.94|177.97|177.84|178.02|177.94|177.92|177.84|118
1745397470000|2025-04-23 08:37:50|177.92|177.89|177.97|177.89|177.97|177.89|177.92|177.84|0
1745397490000|2025-04-23 08:38:10|178.02||177.97||178.02||177.97||5
1745397500000|2025-04-23 08:38:20|178.02|177.94|178.02|177.94|178.02|177.94|177.97|177.94|21
1745397510000|2025-04-23 08:38:30|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.89|0
1745397520000|2025-04-23 08:38:40|178.02|177.94|178.02|177.94|178.07|177.94|178.02|177.94|18
1745397530000|2025-04-23 08:38:50|177.97|177.89|178.02|177.89|178.02|177.89|177.97|177.89|14
1745397540000|2025-04-23 08:39:00|177.97|177.94|178.02|177.94|178.02|177.94|177.97|177.89|8
1745397550000|2025-04-23 08:39:10||177.89||177.94||177.94||177.89|1
1745397570000|2025-04-23 08:39:30|178.07||178.07||178.07||178.02||2
1745397580000|2025-04-23 08:39:40|178.12|177.99|178.12|177.99|178.12|177.99|178.12|177.99|13
1745397590000|2025-04-23 08:39:50||178.04||178.04||178.04||177.99|13
1745397600000|2025-04-23 08:40:00|178.17|178.09|178.12|178.04|178.17|178.09|178.12|178.04|14
1745397610000|2025-04-23 08:40:10|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.09|1
1745397620000|2025-04-23 08:40:20||178.04||178.04||178.09||178.04|8
1745397630000|2025-04-23 08:40:30|178.12|177.99|178.07|177.99|178.12|177.99|178.07|177.99|3
1745397640000|2025-04-23 08:40:40|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|8
1745397650000|2025-04-23 08:40:50|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|4
1745397660000|2025-04-23 08:41:00|178.17|178.09|178.17|178.09|178.17|178.09|178.12|178.09|268
1745397670000|2025-04-23 08:41:10|178.22||178.22||178.22||178.22||31
1745397680000|2025-04-23 08:41:20|178.17|178.14|178.22|178.14|178.22|178.14|178.17|178.14|18
1745397700000|2025-04-23 08:41:40|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|29
1745397710000|2025-04-23 08:41:50|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|0
1745397720000|2025-04-23 08:42:00||178.14||178.19||178.19||178.14|1
1745397730000|2025-04-23 08:42:10|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|3
1745397740000|2025-04-23 08:42:20|178.32|178.24|178.32|178.19|178.32|178.24|178.32|178.19|9
1745397750000|2025-04-23 08:42:30|178.27|178.24|178.27|178.19|178.32|178.24|178.27|178.19|9
1745397760000|2025-04-23 08:42:40|178.32|178.24|178.32|178.24|178.32|178.24|178.27|178.19|3
1745397770000|2025-04-23 08:42:50||178.19||178.19||178.24||178.19|3
1745397780000|2025-04-23 08:43:00|178.27|178.24|178.27|178.14|178.27|178.24|178.22|178.14|21
1745397790000|2025-04-23 08:43:10||178.19||178.14||178.19||178.14|0
1745397800000|2025-04-23 08:43:20|178.22||178.27||178.27||178.22||1
1745397810000|2025-04-23 08:43:30|178.22|178.19|178.27|178.14|178.27|178.19|178.22|178.14|4
1745397820000|2025-04-23 08:43:40|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.19|0
1745397830000|2025-04-23 08:43:50||178.14||178.19||178.19||178.14|0
1745397840000|2025-04-23 08:44:00|178.32|178.24|178.37|178.24|178.37|178.29|178.32|178.24|60
1745397850000|2025-04-23 08:44:10||178.29||178.29||178.29||178.29|0
1745397860000|2025-04-23 08:44:20|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|149
1745397870000|2025-04-23 08:44:30|178.47|178.39|178.47|178.34|178.47|178.39|178.42|178.34|40
1745397880000|2025-04-23 08:44:40||178.39||178.34||178.39||178.34|1
1745397890000|2025-04-23 08:44:50|178.42|178.39|178.47|178.39|178.47|178.39|178.42|178.39|258
1745397900000|2025-04-23 08:45:00|||||||||5
1745397910000|2025-04-23 08:45:10|178.52|178.44|178.52|178.39|178.52|178.44|178.47|178.39|31
1745397920000|2025-04-23 08:45:20|178.47||178.52||178.52||178.47||4
1745397930000|2025-04-23 08:45:30|178.57|178.44|178.57|178.49|178.57|178.49|178.57|178.44|84
1745397940000|2025-04-23 08:45:40|178.62|178.44|178.62|178.54|178.62|178.54|178.57|178.44|150
1745397950000|2025-04-23 08:45:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|28
1745397960000|2025-04-23 08:46:00|178.52|178.44|178.52|178.44|178.57|178.44|178.52|178.44|71
1745397970000|2025-04-23 08:46:10|||||||||64
1745397980000|2025-04-23 08:46:20|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.49|6
1745397990000|2025-04-23 08:46:30|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|91
1745398000000|2025-04-23 08:46:40|178.57|178.39|178.52|178.44|178.57|178.44|178.52|178.39|199
1745398010000|2025-04-23 08:46:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|6
1745398020000|2025-04-23 08:47:00|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|114
1745398050000|2025-04-23 08:47:30|178.67||178.62||178.67||178.62||90
1745398060000|2025-04-23 08:47:40|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|29
1745398070000|2025-04-23 08:47:50||178.64||178.64||178.64||178.64|31
1745398080000|2025-04-23 08:48:00|178.77||178.72||178.77||178.72||41
1745398090000|2025-04-23 08:48:10|178.77|178.69|178.77|178.69|178.77|178.69|178.72|178.69|6
1745398100000|2025-04-23 08:48:20|178.72|178.64|178.72|178.64|178.77|178.69|178.72|178.64|76
1745398110000|2025-04-23 08:48:30|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|110
1745398120000|2025-04-23 08:48:40||178.64||178.69||178.69||178.64|7
1745398130000|2025-04-23 08:48:50|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|334
1745398140000|2025-04-23 08:49:00|178.87|178.69|178.82|178.69|178.87|178.69|178.82|178.69|130
1745398150000|2025-04-23 08:49:10|178.77|178.74|178.82|178.69|178.82|178.74|178.77|178.69|36
1745398160000|2025-04-23 08:49:20||178.74||178.74||178.74||178.74|249
1745398170000|2025-04-23 08:49:30|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.74|381
1745398180000|2025-04-23 08:49:40|178.92|178.84|178.92|178.79|178.92|178.84|178.87|178.79|39
1745398190000|2025-04-23 08:49:50|178.87|178.74|178.82|178.74|178.92|178.74|178.82|178.74|51
1745398200000|2025-04-23 08:50:00|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|21
1745398210000|2025-04-23 08:50:10|||||||||5
1745398220000|2025-04-23 08:50:20|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|28
1745398230000|2025-04-23 08:50:30|178.82|178.74|178.87|178.74|178.87|178.74|178.77|178.69|47
1745398240000|2025-04-23 08:50:40|178.82|178.79|178.82|178.74|178.87|178.79|178.82|178.74|9
1745398250000|2025-04-23 08:50:50|178.77|178.69|178.77|178.64|178.82|178.69|178.72|178.64|32
1745398260000|2025-04-23 08:51:00|178.72||178.77||178.77||178.72||24
1745398270000|2025-04-23 08:51:10|178.72|178.69|178.77|178.69|178.82|178.69|178.72|178.69|1
1745398280000|2025-04-23 08:51:20|178.82|178.74|178.82|178.69|178.82|178.74|178.77|178.69|5
1745398290000|2025-04-23 08:51:30|178.77||178.82||178.82||178.77||11
1745398300000|2025-04-23 08:51:40|178.77||178.77||178.82||178.77||12
1745398310000|2025-04-23 08:51:50|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|0
1745398320000|2025-04-23 08:52:00|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|3
1745398330000|2025-04-23 08:52:10|178.77|178.69|178.77|178.69|178.82|178.69|178.77|178.69|1
1745398340000|2025-04-23 08:52:20|178.72|178.64|178.82|178.74|178.82|178.74|178.72|178.64|165
1745398350000|2025-04-23 08:52:30|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|29
1745398360000|2025-04-23 08:52:40|178.87|178.69|178.87|178.74|178.87|178.74|178.87|178.69|108
1745398370000|2025-04-23 08:52:50|178.82|178.79|178.87|178.74|178.87|178.79|178.82|178.74|26
1745398380000|2025-04-23 08:53:00|178.82|178.79|178.92|178.79|178.92|178.84|178.82|178.74|106
1745398390000|2025-04-23 08:53:10|178.87|178.84|178.82|178.74|178.87|178.84|178.82|178.74|175
1745398400000|2025-04-23 08:53:20|||||||||2
1745398410000|2025-04-23 08:53:30|178.87||178.82||178.87||178.82||0
1745398420000|2025-04-23 08:53:40|178.87||178.87||178.87||178.82||60
1745398430000|2025-04-23 08:53:50|178.82||178.87||178.87||178.82||2
1745398440000|2025-04-23 08:54:00|178.82|178.79|178.87|178.74|178.87|178.79|178.82|178.74|22
1745398450000|2025-04-23 08:54:10||178.79||178.74||178.79||178.74|11
1745398460000|2025-04-23 08:54:20|178.82|178.79|178.82|178.74|178.82|178.79|178.82|178.74|21
1745398470000|2025-04-23 08:54:30|178.87|178.69|178.82|178.74|178.87|178.74|178.77|178.69|37
1745398480000|2025-04-23 08:54:40|178.87||178.87||178.87||178.87||2
1745398490000|2025-04-23 08:54:50|178.82|178.69|178.82|178.69|178.87|178.74|178.82|178.69|30
1745398500000|2025-04-23 08:55:00|178.87|178.74|178.87|178.79|178.87|178.79|178.82|178.74|10
1745398510000|2025-04-23 08:55:10|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.84|0
1745398520000|2025-04-23 08:55:20|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.79|89
1745398530000|2025-04-23 08:55:30||178.79||178.84||178.84||178.79|61
1745398540000|2025-04-23 08:55:40|178.87|178.79|178.87|178.79|178.87|178.84|178.87|178.74|2
1745398550000|2025-04-23 08:55:50|178.92|178.74|178.87|178.79|178.92|178.79|178.87|178.74|4
1745398560000|2025-04-23 08:56:00|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|10
1745398570000|2025-04-23 08:56:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|107
1745398580000|2025-04-23 08:56:20|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|23
1745398590000|2025-04-23 08:56:30||178.79||178.84||178.84||178.79|1
1745398600000|2025-04-23 08:56:40||178.79||178.79||178.79||178.79|8
1745398610000|2025-04-23 08:56:50|178.87|178.84|178.92|178.84|178.92|178.84|178.87|178.84|12
1745398620000|2025-04-23 08:57:00||178.79||178.84||178.84||178.79|4
1745398630000|2025-04-23 08:57:10|178.97||178.97||178.97||178.97||7
1745398640000|2025-04-23 08:57:20|178.92||178.92||178.97||178.92||4
1745398650000|2025-04-23 08:57:30|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|49
1745398660000|2025-04-23 08:57:40|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.79|239
1745398670000|2025-04-23 08:57:50|178.97|178.79|178.92|178.84|178.97|178.84|178.92|178.79|3
1745398680000|2025-04-23 08:58:00|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|12
1745398690000|2025-04-23 08:58:10|178.97||178.97||178.97||178.92||953
1745398700000|2025-04-23 08:58:20|179.02|178.89|178.97|178.89|179.02|178.94|178.97|178.89|84
1745398710000|2025-04-23 08:58:30|179.02|178.84|178.97|178.84|179.02|178.84|178.92|178.84|20
1745398720000|2025-04-23 08:58:40|178.92||178.97||178.97||178.92||3
1745398730000|2025-04-23 08:58:50|178.92|178.89|178.92|178.84|178.92|178.89|178.92|178.84|33
1745398740000|2025-04-23 08:59:00|178.87|178.79|178.82|178.74|178.92|178.79|178.82|178.74|30
1745398750000|2025-04-23 08:59:10|178.87|178.79|178.87|178.74|178.87|178.79|178.82|178.74|69
1745398760000|2025-04-23 08:59:20|178.82|178.79|178.87|178.79|178.87|178.79|178.82|178.79|6
1745398770000|2025-04-23 08:59:30|178.92||178.92||178.92||178.87||28
1745398780000|2025-04-23 08:59:40|178.97|178.84|178.97|178.89|178.97|178.89|178.97|178.84|230
1745398790000|2025-04-23 08:59:50|||||||||9
1745398800000|2025-04-23 09:00:00|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|84
1745398810000|2025-04-23 09:00:10|179.02||178.97||179.02||178.97||107
1745398820000|2025-04-23 09:00:20|179.02||178.97||179.02||178.97||0
1745398830000|2025-04-23 09:00:30|179.02||179.02||179.02||178.97||57
1745398840000|2025-04-23 09:00:40|179.07|178.94|179.07|178.99|179.07|178.99|179.07|178.94|10
1745398850000|2025-04-23 09:00:50|||||||||25
1745398860000|2025-04-23 09:01:00|||||||||31
1745398870000|2025-04-23 09:01:10||178.94||178.99||178.99||178.94|11
1745398880000|2025-04-23 09:01:20|||||||||3
1745398890000|2025-04-23 09:01:30|||||||||7
1745398900000|2025-04-23 09:01:40|||||||||67
1745398910000|2025-04-23 09:01:50|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|20
1745398920000|2025-04-23 09:02:00|179.07|178.99|179.07|178.99|179.12|178.99|179.07|178.99|68
1745398930000|2025-04-23 09:02:10|||||||||3
1745398940000|2025-04-23 09:02:20|179.12|179.04|179.07|178.99|179.12|179.04|179.07|178.99|44
1745398950000|2025-04-23 09:02:30|179.12|179.04|179.12|178.99|179.12|179.04|179.07|178.99|32
1745398960000|2025-04-23 09:02:40|179.07|179.04|179.12|179.04|179.12|179.04|179.07|179.04|25
1745398970000|2025-04-23 09:02:50|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|13
1745398990000|2025-04-23 09:03:10|||||||||12
1745399000000|2025-04-23 09:03:20|||||||||3
1745399010000|2025-04-23 09:03:30|||||||||53
1745399020000|2025-04-23 09:03:40|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|106
1745399030000|2025-04-23 09:03:50||178.89||178.89||178.94||178.89|65
1745399040000|2025-04-23 09:04:00|178.97|178.84|178.92|178.84|178.97|178.84|178.92|178.79|54
1745399050000|2025-04-23 09:04:10|178.87|178.79|178.92|178.84|178.97|178.84|178.87|178.79|8
1745399060000|2025-04-23 09:04:20||178.79||178.84||178.84||178.79|6
1745399070000|2025-04-23 09:04:30|178.97||178.97||178.97||178.97||0
1745399080000|2025-04-23 09:04:40||178.89||178.89||178.89||178.89|6
1745399090000|2025-04-23 09:04:50|178.92|178.84|178.97|178.84|178.97|178.89|178.92|178.84|102
1745399100000|2025-04-23 09:05:00||178.89||178.89||178.89||178.84|9
1745399110000|2025-04-23 09:05:10|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|23
1745399120000|2025-04-23 09:05:20|||||||||3
1745399130000|2025-04-23 09:05:30|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.89|81
1745399140000|2025-04-23 09:05:40|179.07|178.99|179.07|178.99|179.07|178.99|179.02|178.94|105
1745399150000|2025-04-23 09:05:50|||||||||35
1745399160000|2025-04-23 09:06:00|179.02|178.94|179.07|178.94|179.07|178.94|179.02|178.94|25
1745399170000|2025-04-23 09:06:10|179.02|178.99|179.02|178.94|179.02|178.99|179.02|178.94|17
1745399180000|2025-04-23 09:06:20|178.97|178.89|178.97|178.84|178.97|178.89|178.97|178.84|60
1745399190000|2025-04-23 09:06:30||178.89||178.89||178.89||178.89|3
1745399200000|2025-04-23 09:06:40|||||||||609
1745399210000|2025-04-23 09:06:50|||||||||64
1745399220000|2025-04-23 09:07:00|179.02||179.02||179.02||179.02||4
1745399230000|2025-04-23 09:07:10|178.97||179.02||179.02||178.97||6
1745399240000|2025-04-23 09:07:20|178.97||178.97||179.02||178.97||3
1745399250000|2025-04-23 09:07:30|179.02||179.02||179.02||179.02||0
1745399260000|2025-04-23 09:07:40|178.97||178.97||179.02||178.97||6
1745399270000|2025-04-23 09:07:50|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.89|10
1745399280000|2025-04-23 09:08:00|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|27
1745399290000|2025-04-23 09:08:10|179.02|178.94|179.02|178.94|179.07|178.94|179.02|178.94|65
1745399300000|2025-04-23 09:08:20|||||||||1
1745399310000|2025-04-23 09:08:30|||||||||29
1745399330000|2025-04-23 09:08:50|||||||||28
1745399340000|2025-04-23 09:09:00|||||||||3
1745399350000|2025-04-23 09:09:10|179.07|178.89|179.02|178.89|179.07|178.89|178.97|178.89|97
1745399360000|2025-04-23 09:09:20|178.97|178.94|178.97|178.89|178.97|178.94|178.97|178.89|12
1745399370000|2025-04-23 09:09:30|179.02|178.94|179.02|178.94|179.02|178.94|178.97|178.89|35
1745399380000|2025-04-23 09:09:40|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|5
1745399390000|2025-04-23 09:09:50|||||||||7
1745399400000|2025-04-23 09:10:00|178.97|178.89|178.97|178.89|179.02|178.89|178.97|178.89|70
1745399410000|2025-04-23 09:10:10||178.84||178.84||178.84||178.84|22
1745399420000|2025-04-23 09:10:20|178.92|178.89|178.97|178.84|178.97|178.89|178.92|178.84|9
1745399430000|2025-04-23 09:10:30||178.89||178.89||178.89||178.89|24
1745399440000|2025-04-23 09:10:40||178.84||178.84||178.84||178.84|5
1745399450000|2025-04-23 09:10:50||178.89||178.89||178.89||178.89|1
1745399460000|2025-04-23 09:11:00|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|16
1745399470000|2025-04-23 09:11:10|||||||||3
1745399480000|2025-04-23 09:11:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|18
1745399500000|2025-04-23 09:11:40||178.84||178.89||178.89||178.84|59
1745399510000|2025-04-23 09:11:50|||||||||29
1745399520000|2025-04-23 09:12:00|||||||||91
1745399530000|2025-04-23 09:12:10|||||||||529
1745399540000|2025-04-23 09:12:20|||||||||57
1745399550000|2025-04-23 09:12:30|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|245
1745399560000|2025-04-23 09:12:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|3
1745399570000|2025-04-23 09:12:50|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.84|8
1745399580000|2025-04-23 09:13:00|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|11
1745399590000|2025-04-23 09:13:10|||||||||5
1745399600000|2025-04-23 09:13:20|||||||||192
1745399610000|2025-04-23 09:13:30|||||||||4
1745399620000|2025-04-23 09:13:40|178.92|178.84|178.92|178.84|178.92|178.89|178.92|178.84|108
1745399630000|2025-04-23 09:13:50|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|63
1745399640000|2025-04-23 09:14:00|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|111
1745399650000|2025-04-23 09:14:10|178.82|178.74|178.82|178.74|178.87|178.74|178.82|178.74|25
1745399660000|2025-04-23 09:14:20|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.79|7
1745399670000|2025-04-23 09:14:30|||||||||3
1745399680000|2025-04-23 09:14:40|||||||||5
1745399690000|2025-04-23 09:14:50|178.82|178.74|178.82|178.74|178.87|178.74|178.82|178.74|106
1745399700000|2025-04-23 09:15:00|178.87|178.79|178.87|178.74|178.87|178.79|178.82|178.74|34
1745399710000|2025-04-23 09:15:10|178.82||178.82||178.82||178.82||13
1745399720000|2025-04-23 09:15:20|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|17
1745399730000|2025-04-23 09:15:30|||||||||16
1745399740000|2025-04-23 09:15:40||178.69||178.74||178.74||178.69|35
1745399750000|2025-04-23 09:15:50|178.77|178.69|178.82|178.69|178.82|178.74|178.77|178.69|32
1745399760000|2025-04-23 09:16:00|178.77|178.74|178.82|178.69|178.82|178.74|178.77|178.69|4
1745399770000|2025-04-23 09:16:10|178.77|178.74|178.77|178.69|178.82|178.74|178.77|178.69|5
1745399780000|2025-04-23 09:16:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|31
1745399790000|2025-04-23 09:16:30|178.87||178.87||178.87||178.82||169
1745399800000|2025-04-23 09:16:40|178.82||178.87||178.87||178.82||43
1745399810000|2025-04-23 09:16:50|178.82|178.79|178.87|178.79|178.87|178.79|178.82|178.74|76
1745399820000|2025-04-23 09:17:00|178.92|178.84|178.92|178.79|178.92|178.84|178.87|178.79|208
1745399830000|2025-04-23 09:17:10|178.87|178.84|178.97|178.89|178.97|178.89|178.87|178.84|99
1745399840000|2025-04-23 09:17:20||178.84||178.84||178.89||178.84|58
1745399850000|2025-04-23 09:17:30|178.92||178.97||178.97||178.92||117
1745399870000|2025-04-23 09:17:50|||||||||79
1745399880000|2025-04-23 09:18:00|178.92||178.97||178.97||178.92||48
1745399890000|2025-04-23 09:18:10|178.92||178.97||178.97||178.92||196
1745399900000|2025-04-23 09:18:20|178.92||178.92||178.97||178.92||111
1745399910000|2025-04-23 09:18:30|178.87|178.79|178.92|178.79|178.92|178.79|178.87|178.79|99
1745399920000|2025-04-23 09:18:40|178.87|178.69|178.82|178.74|178.87|178.74|178.82|178.69|91
1745399930000|2025-04-23 09:18:50|178.87||178.87||178.87||178.87||20
1745399940000|2025-04-23 09:19:00|178.82|178.69|178.82|178.69|178.82|178.69|178.82|178.69|34
1745399950000|2025-04-23 09:19:10|178.77||178.82||178.82||178.77||19
1745399970000|2025-04-23 09:19:30|178.77||178.77||178.77||178.77||3
1745399980000|2025-04-23 09:19:40|178.72|178.59|178.67|178.59|178.72|178.59|178.67|178.59|332
1745399990000|2025-04-23 09:19:50|178.72||178.72||178.72||178.72||3
1745400010000|2025-04-23 09:20:10|178.77|178.64|178.72|178.64|178.77|178.69|178.72|178.59|57
1745400020000|2025-04-23 09:20:20|178.77||178.77||178.77||178.77||6
1745400030000|2025-04-23 09:20:30|178.72|178.59|178.67|178.54|178.72|178.59|178.67|178.54|10
1745400040000|2025-04-23 09:20:40|178.62|178.59|178.67|178.54|178.67|178.59|178.62|178.54|3
1745400050000|2025-04-23 09:20:50||178.59||178.59||178.59||178.59|2
1745400060000|2025-04-23 09:21:00|||||||||28
1745400070000|2025-04-23 09:21:10|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|50
1745400080000|2025-04-23 09:21:20|178.67||178.67||178.67||178.62||26
1745400090000|2025-04-23 09:21:30|178.62||178.67||178.67||178.62||33
1745400100000|2025-04-23 09:21:40|178.62||178.67||178.67||178.62||2
1745400110000|2025-04-23 09:21:50||178.59||178.59||178.59||178.59|4
1745400120000|2025-04-23 09:22:00|||||||||3
1745400130000|2025-04-23 09:22:10||178.54||178.54||178.54||178.54|4
1745400140000|2025-04-23 09:22:20|178.62|178.49|178.62|178.49|178.67|178.49|178.62|178.49|45
1745400150000|2025-04-23 09:22:30||178.54||178.54||178.54||178.54|3
1745400160000|2025-04-23 09:22:40|||||||||2
1745400170000|2025-04-23 09:22:50|178.67||178.62||178.67||178.62||34
1745400180000|2025-04-23 09:23:00|178.67||178.62||178.67||178.62||65
1745400190000|2025-04-23 09:23:10|178.67|178.59|178.57|178.49|178.67|178.59|178.57|178.49|82
1745400200000|2025-04-23 09:23:20||178.44||178.49||178.49||178.44|43
1745400210000|2025-04-23 09:23:30|178.62|178.44|178.57|178.44|178.62|178.44|178.57|178.44|7
1745400220000|2025-04-23 09:23:40||178.49||178.49||178.49||178.49|0
1745400230000|2025-04-23 09:23:50|||||||||3
1745400240000|2025-04-23 09:24:00|178.52|178.44|178.62|178.54|178.62|178.54|178.52|178.44|21
1745400250000|2025-04-23 09:24:10|178.57|178.49|178.57|178.49|178.62|178.49|178.57|178.49|46
1745400260000|2025-04-23 09:24:20|||||||||2
1745400270000|2025-04-23 09:24:30|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|33
1745400280000|2025-04-23 09:24:40|178.67|178.54|178.67|178.59|178.67|178.59|178.62|178.54|7
1745400310000|2025-04-23 09:25:10|178.72|178.54|178.67|178.59|178.72|178.59|178.67|178.54|15
1745400320000|2025-04-23 09:25:20|||||||||3
1745400330000|2025-04-23 09:25:30|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|28
1745400340000|2025-04-23 09:25:40|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|77
1745400350000|2025-04-23 09:25:50||178.44||178.44||178.49||178.44|58
1745400360000|2025-04-23 09:26:00||178.49||178.44||178.49||178.44|2
1745400370000|2025-04-23 09:26:10|178.62|178.49|178.62|178.49|178.62|178.49|178.57|178.49|19
1745400380000|2025-04-23 09:26:20|178.57||178.57||178.57||178.57||0
1745400390000|2025-04-23 09:26:30|178.62||178.62||178.62||178.57||6
1745400400000|2025-04-23 09:26:40|178.57|178.44|178.57|178.49|178.62|178.49|178.57|178.44|175
1745400410000|2025-04-23 09:26:50|||||||||1
1745400420000|2025-04-23 09:27:00|||||||||43
1745400430000|2025-04-23 09:27:10|178.62|178.44|178.62|178.49|178.62|178.49|178.62|178.44|119
1745400440000|2025-04-23 09:27:20|178.57||178.57||178.57||178.57||123
1745400450000|2025-04-23 09:27:30||178.44||178.44||178.44||178.44|4
1745400460000|2025-04-23 09:27:40||178.49||178.49||178.49||178.49|0
1745400480000|2025-04-23 09:28:00|178.62|178.54|178.62|178.49|178.62|178.54|178.57|178.49|6
1745400490000|2025-04-23 09:28:10||178.54||178.54||178.54||178.54|0
1745400520000|2025-04-23 09:28:40|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|31
1745400540000|2025-04-23 09:29:00|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|5
1745400550000|2025-04-23 09:29:10|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|6
1745400560000|2025-04-23 09:29:20||178.34||178.34||178.39||178.34|6
1745400570000|2025-04-23 09:29:30||178.39||178.39||178.39||178.39|0
1745400580000|2025-04-23 09:29:40|178.52||178.47||178.52||178.47||0
1745400590000|2025-04-23 09:29:50|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|10
1745400600000|2025-04-23 09:30:00|178.47|178.39|178.47|178.34|178.47|178.39|178.47|178.34|3
1745400610000|2025-04-23 09:30:10|178.42|178.39|178.42|178.34|178.47|178.39|178.42|178.34|31
1745400620000|2025-04-23 09:30:20|178.47||178.42||178.47||178.42||52
1745400630000|2025-04-23 09:30:30|178.47||178.47||178.47||178.42||13
1745400640000|2025-04-23 09:30:40|178.42|178.29|178.42|178.34|178.47|178.34|178.42|178.29|42
1745400650000|2025-04-23 09:30:50|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.34|53
1745400660000|2025-04-23 09:31:00|||||||||4
1745400670000|2025-04-23 09:31:10|178.52|178.34|178.52|178.39|178.52|178.39|178.52|178.34|15
1745400680000|2025-04-23 09:31:20|178.47|178.44|178.47|178.39|178.47|178.44|178.47|178.34|18
1745400690000|2025-04-23 09:31:30|178.52|178.34|178.47|178.34|178.52|178.34|178.42|178.34|16
1745400700000|2025-04-23 09:31:40|178.42|178.29|178.42|178.29|178.42|178.34|178.37|178.29|45
1745400710000|2025-04-23 09:31:50||178.34||178.34||178.34||178.34|0
1745400720000|2025-04-23 09:32:00|178.37|178.29|178.37|178.29|178.42|178.29|178.37|178.29|67
1745400730000|2025-04-23 09:32:10|178.42|178.24|178.37|178.24|178.42|178.29|178.37|178.24|158
1745400740000|2025-04-23 09:32:20||178.29||178.29||178.29||178.29|61
1745400760000|2025-04-23 09:32:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|42
1745400780000|2025-04-23 09:33:00|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|135
1745400790000|2025-04-23 09:33:10|178.32|178.24|178.37|178.24|178.37|178.24|178.32|178.24|10
1745400800000|2025-04-23 09:33:20|178.32||178.32||178.32||178.32||50
1745400810000|2025-04-23 09:33:30|||||||||20
1745400820000|2025-04-23 09:33:40||178.19||178.24||178.24||178.19|85
1745400830000|2025-04-23 09:33:50||178.19||178.19||178.19||178.19|59
1745400840000|2025-04-23 09:34:00|178.27|178.24|178.32|178.19|178.32|178.24|178.27|178.19|0
1745400850000|2025-04-23 09:34:10||178.24||178.24||178.24||178.24|9
1745400860000|2025-04-23 09:34:20|178.27|178.19|178.27|178.14|178.32|178.19|178.27|178.14|4
1745400870000|2025-04-23 09:34:30|178.22|178.09|178.22|178.09|178.22|178.09|178.17|178.09|7
1745400880000|2025-04-23 09:34:40||178.14||178.14||178.14||178.09|120
1745400890000|2025-04-23 09:34:50|178.27|178.19|178.27|178.14|178.27|178.19|178.22|178.14|0
1745400900000|2025-04-23 09:35:00|178.22||178.22||178.27||178.22||54
1745400910000|2025-04-23 09:35:10|178.17|178.09|178.22|178.09|178.22|178.09|178.17|178.09|4
1745400920000|2025-04-23 09:35:20|178.17||178.17||178.22||178.17||5
1745400930000|2025-04-23 09:35:30|178.12|178.04|178.17|178.04|178.17|178.09|178.12|178.04|51
1745400940000|2025-04-23 09:35:40||178.09||178.09||178.09||178.04|2
1745400950000|2025-04-23 09:35:50|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|23
1745400960000|2025-04-23 09:36:00||177.99||178.04||178.04||177.99|20
1745400970000|2025-04-23 09:36:10|||||||||6
1745400980000|2025-04-23 09:36:20||177.99||177.99||177.99||177.99|80
1745400990000|2025-04-23 09:36:30|178.07|178.04|178.07|177.99|178.07|178.04|178.07|177.99|2
1745401000000|2025-04-23 09:36:40|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|27
1745401010000|2025-04-23 09:36:50|177.97|177.89|177.97|177.89|177.97|177.94|177.97|177.84|13
1745401020000|2025-04-23 09:37:00|178.02|177.94|178.07|177.94|178.07|177.99|178.02|177.94|38
1745401030000|2025-04-23 09:37:10|178.12|177.99|178.12|178.04|178.12|178.04|178.12|177.99|2
1745401040000|2025-04-23 09:37:20|178.07|177.99|178.12|177.99|178.12|177.99|178.07|177.99|29
1745401060000|2025-04-23 09:37:40|178.07||178.07||178.07||178.07||0
1745401070000|2025-04-23 09:37:50|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|50
1745401080000|2025-04-23 09:38:00||177.99||177.99||177.99||177.99|35
1745401090000|2025-04-23 09:38:10||178.04||178.04||178.04||178.04|0
1745401100000|2025-04-23 09:38:20|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|4
1745401110000|2025-04-23 09:38:30|178.12|178.04|178.12|178.04|178.12|178.04|178.07|178.04|0
1745401140000|2025-04-23 09:39:00|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.09|2
1745401150000|2025-04-23 09:39:10|178.22|178.14|178.17|178.09|178.27|178.14|178.17|178.09|18
1745401160000|2025-04-23 09:39:20|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|43
1745401170000|2025-04-23 09:39:30|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.09|8
1745401180000|2025-04-23 09:39:40|178.22||178.17||178.22||178.17||0
1745401190000|2025-04-23 09:39:50|178.22||178.17||178.22||178.17||0
1745401220000|2025-04-23 09:40:20|178.12|178.04|178.12|178.04|178.17|178.04|178.12|178.04|2
1745401230000|2025-04-23 09:40:30|178.17||178.17||178.17||178.12||0
1745401240000|2025-04-23 09:40:40|178.12||178.17||178.17||178.12||0
1745401250000|2025-04-23 09:40:50|178.12||178.17||178.17||178.12||11
1745401260000|2025-04-23 09:41:00|178.22|178.09|178.22|178.14|178.22|178.14|178.22|178.09|15
1745401270000|2025-04-23 09:41:10|178.27|178.19|178.27|178.14|178.27|178.19|178.22|178.09|32
1745401280000|2025-04-23 09:41:20|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.19|22
1745401310000|2025-04-23 09:41:50|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|5
1745401320000|2025-04-23 09:42:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|39
1745401330000|2025-04-23 09:42:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.19|122
1745401340000|2025-04-23 09:42:20|178.37|178.19|178.32|178.24|178.37|178.24|178.32|178.19|65
1745401350000|2025-04-23 09:42:30|178.37|178.29|178.37|178.24|178.37|178.29|178.37|178.24|1
1745401360000|2025-04-23 09:42:40|178.32|178.29|178.37|178.29|178.37|178.29|178.32|178.24|0
1745401370000|2025-04-23 09:42:50|178.32|178.24|178.32|178.24|178.32|178.29|178.32|178.24|0
1745401380000|2025-04-23 09:43:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|38
1745401390000|2025-04-23 09:43:10|178.22|178.14|178.27|178.14|178.27|178.14|178.22|178.14|155
1745401400000|2025-04-23 09:43:20|178.22|178.19|178.22|178.14|178.22|178.19|178.22|178.14|11
1745401420000|2025-04-23 09:43:40|178.27||178.27||178.27||178.22||72
1745401430000|2025-04-23 09:43:50|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.19|0
1745401440000|2025-04-23 09:44:00|178.22|178.14|178.22|178.14|178.22|178.19|178.22|178.14|0
1745401450000|2025-04-23 09:44:10|178.27||178.22||178.27||178.22||0
1745401460000|2025-04-23 09:44:20|178.27||178.27||178.27||178.27||10
1745401470000|2025-04-23 09:44:30|178.22|178.09|178.17|178.09|178.27|178.09|178.17|178.09|4
1745401480000|2025-04-23 09:44:40|178.12|178.04|178.17|178.04|178.17|178.09|178.12|178.04|6
1745401490000|2025-04-23 09:44:50|178.12||178.12||178.17||178.12||0
1745401500000|2025-04-23 09:45:00|178.17|178.09|178.22|178.14|178.27|178.14|178.12|178.09|5
1745401510000|2025-04-23 09:45:10|||||||||15
1745401520000|2025-04-23 09:45:20|178.27||178.22||178.27||178.22||0
1745401540000|2025-04-23 09:45:40|178.27||178.27||178.27||178.22||1
1745401550000|2025-04-23 09:45:50|178.22|178.19|178.22|178.14|178.22|178.19|178.22|178.14|112
1745401560000|2025-04-23 09:46:00|178.27|178.19|178.27|178.19|178.32|178.19|178.27|178.19|1
1745401580000|2025-04-23 09:46:20|178.32|178.24|178.32|178.24|178.37|178.24|178.32|178.19|0
1745401590000|2025-04-23 09:46:30|178.37||178.32||178.37||178.32||20
1745401620000|2025-04-23 09:47:00|178.37||178.32||178.37||178.32||6
1745401640000|2025-04-23 09:47:20|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|10
1745401660000|2025-04-23 09:47:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|3
1745401670000|2025-04-23 09:47:50||178.19||178.24||178.24||178.19|13
1745401680000|2025-04-23 09:48:00||178.19||178.24||178.24||178.19|6
1745401690000|2025-04-23 09:48:10|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|0
1745401700000|2025-04-23 09:48:20|178.32||178.32||178.32||178.32||12
1745401710000|2025-04-23 09:48:30|178.27|178.24|178.32|178.24|178.32|178.24|178.27|178.24|7
1745401730000|2025-04-23 09:48:50|178.37|178.29|178.37|178.24|178.37|178.29|178.37|178.24|2
1745401740000|2025-04-23 09:49:00|178.32|178.29|178.37|178.24|178.37|178.29|178.32|178.24|14
1745401750000|2025-04-23 09:49:10|178.32|178.29|178.27|178.19|178.32|178.29|178.22|178.14|11
1745401760000|2025-04-23 09:49:20|178.22|178.14|178.27|178.14|178.27|178.19|178.22|178.14|0
1745401770000|2025-04-23 09:49:30|178.22|178.19|178.22|178.14|178.22|178.19|178.22|178.14|0
1745401780000|2025-04-23 09:49:40|178.27|178.19|178.27|178.14|178.27|178.19|178.22|178.14|30
1745401790000|2025-04-23 09:49:50|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.19|21
1745401810000|2025-04-23 09:50:10|178.32|178.24|178.37|178.24|178.37|178.24|178.32|178.24|19
1745401820000|2025-04-23 09:50:20|178.32|178.29|178.32|178.24|178.37|178.29|178.32|178.24|100
1745401830000|2025-04-23 09:50:30|178.37||178.37||178.37||178.32||0
1745401840000|2025-04-23 09:50:40||178.29||178.24||178.29||178.24|8
1745401850000|2025-04-23 09:50:50|178.42|178.29|178.42|178.29|178.42|178.34|178.37|178.29|125
1745401860000|2025-04-23 09:51:00|178.37|178.34|178.42|178.29|178.42|178.34|178.37|178.29|10
1745401870000|2025-04-23 09:51:10|178.37||178.37||178.37||178.37||0
1745401880000|2025-04-23 09:51:20|178.42||178.42||178.42||178.37||0
1745401890000|2025-04-23 09:51:30||178.34||178.29||178.34||178.29|43
1745401900000|2025-04-23 09:51:40|178.37|178.24|178.37|178.24|178.37|178.24|178.37|178.24|4
1745401910000|2025-04-23 09:51:50|178.32|178.19|178.32|178.19|178.32|178.19|178.32|178.19|1
1745401930000|2025-04-23 09:52:10||178.24||178.19||178.24||178.19|0
1745401940000|2025-04-23 09:52:20|178.27||178.27||178.27||178.27||0
1745401950000|2025-04-23 09:52:30||178.14||178.14||178.14||178.14|105
1745401960000|2025-04-23 09:52:40|178.32|178.19|178.32|178.19|178.32|178.19|178.32|178.19|4
1745401970000|2025-04-23 09:52:50|178.37|178.24|178.37|178.24|178.37|178.29|178.37|178.24|15
1745401990000|2025-04-23 09:53:10|178.32|178.19|178.27|178.14|178.32|178.19|178.27|178.14|26
1745402000000|2025-04-23 09:53:20|178.32|178.19|178.32|178.19|178.32|178.19|178.32|178.14|9
1745402010000|2025-04-23 09:53:30||178.24||178.24||178.24||178.19|0
1745402020000|2025-04-23 09:53:40|178.37|178.29|178.37|178.24|178.37|178.29|178.37|178.24|1
1745402040000|2025-04-23 09:54:00||178.29||178.29||178.29||178.29|2
1745402050000|2025-04-23 09:54:10|178.42||178.42||178.42||178.42||5
1745402060000|2025-04-23 09:54:20|||||||||8
1745402090000|2025-04-23 09:54:50|178.47|178.34|178.47|178.34|178.47|178.34|178.47|178.34|7
1745402100000|2025-04-23 09:55:00||178.39||178.39||178.39||178.39|0
1745402120000|2025-04-23 09:55:20|178.52|178.44|178.57|178.44|178.57|178.44|178.47|178.44|28
1745402130000|2025-04-23 09:55:30|178.52||178.52||178.57||178.52||0
1745402140000|2025-04-23 09:55:40|178.57||178.57||178.57||178.52||8
1745402150000|2025-04-23 09:55:50||178.49||178.49||178.49||178.49|0
1745402160000|2025-04-23 09:56:00|178.62||178.62||178.62||178.62||6
1745402170000|2025-04-23 09:56:10|178.67|178.54|178.67|178.59|178.67|178.59|178.67|178.54|1
1745402200000|2025-04-23 09:56:40|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|45
1745402210000|2025-04-23 09:56:50|||||||||4
1745402220000|2025-04-23 09:57:00|||||||||5
1745402230000|2025-04-23 09:57:10|178.77||178.72||178.77||178.72||5
1745402240000|2025-04-23 09:57:20|178.77|178.69|178.77|178.64|178.77|178.69|178.72|178.64|164
1745402250000|2025-04-23 09:57:30|178.72||178.72||178.72||178.72||53
1745402270000|2025-04-23 09:57:50|178.77|178.69|178.77|178.64|178.77|178.69|178.72|178.64|12
1745402280000|2025-04-23 09:58:00|178.72|178.69|178.77|178.64|178.77|178.69|178.72|178.59|79
1745402290000|2025-04-23 09:58:10|178.72||178.72||178.72||178.72||3
1745402300000|2025-04-23 09:58:20|178.77||178.77||178.77||178.72||29
1745402320000|2025-04-23 09:58:40|178.72||178.72||178.72||178.72||2
1745402340000|2025-04-23 09:59:00||178.59||178.64||178.64||178.59|4
1745402350000|2025-04-23 09:59:10|178.77|178.59|178.72|178.59|178.77|178.59|178.72|178.59|38
1745402360000|2025-04-23 09:59:20|178.67|178.64|178.62|178.49|178.67|178.64|178.62|178.49|65
1745402370000|2025-04-23 09:59:30|178.57|178.54|178.57|178.49|178.57|178.54|178.57|178.49|3
1745402380000|2025-04-23 09:59:40|178.62||178.62||178.62||178.57||1
1745402390000|2025-04-23 09:59:50|178.57|178.54|178.57|178.49|178.57|178.54|178.52|178.44|68
1745402400000|2025-04-23 10:00:00|178.62|178.54|178.62|178.49|178.62|178.54|178.57|178.49|4
1745402410000|2025-04-23 10:00:10|178.57||178.57||178.57||178.57||0
1745402430000|2025-04-23 10:00:30|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.44|45
1745402440000|2025-04-23 10:00:40||178.44||178.49||178.49||178.44|0
1745402450000|2025-04-23 10:00:50|178.52|178.44|178.47|178.39|178.57|178.49|178.47|178.39|1
1745402460000|2025-04-23 10:01:00|178.52|178.34|178.47|178.39|178.52|178.39|178.47|178.34|20
1745402470000|2025-04-23 10:01:10||178.34||178.34||178.34||178.34|3
1745402480000|2025-04-23 10:01:20|178.42|178.39|178.47|178.39|178.47|178.39|178.42|178.39|0
1745402490000|2025-04-23 10:01:30|178.42|178.34|178.47|178.34|178.47|178.39|178.42|178.29|10
1745402500000|2025-04-23 10:01:40|178.42|178.29|178.42|178.34|178.47|178.34|178.42|178.29|200
1745402510000|2025-04-23 10:01:50|178.47||178.42||178.47||178.42||0
1745402520000|2025-04-23 10:02:00|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|0
1745402530000|2025-04-23 10:02:10|||||||||1
1745402540000|2025-04-23 10:02:20|178.47|178.39|178.47|178.39|178.47|178.39|178.42|178.34|16
1745402550000|2025-04-23 10:02:30||178.34||178.39||178.39||178.34|0
1745402560000|2025-04-23 10:02:40|178.42|178.34|178.47|178.34|178.47|178.39|178.42|178.34|39
1745402570000|2025-04-23 10:02:50|178.42||178.42||178.47||178.42||0
1745402580000|2025-04-23 10:03:00|178.37|178.29|178.42|178.29|178.42|178.29|178.37|178.29|143
1745402590000|2025-04-23 10:03:10|178.37|178.24|178.37|178.29|178.37|178.29|178.37|178.24|64
1745402600000|2025-04-23 10:03:20||178.24||178.24||178.29||178.24|16
1745402610000|2025-04-23 10:03:30|178.32|178.29|178.37|178.24|178.37|178.29|178.32|178.24|21
1745402620000|2025-04-23 10:03:40|178.32|178.29|178.27|178.19|178.32|178.29|178.27|178.14|42
1745402630000|2025-04-23 10:03:50|178.32|178.14|178.27|178.19|178.32|178.19|178.27|178.14|0
1745402640000|2025-04-23 10:04:00|||||||||1
1745402660000|2025-04-23 10:04:20||178.14||178.14||178.14||178.14|0
1745402670000|2025-04-23 10:04:30||178.19||178.19||178.19||178.14|0
1745402680000|2025-04-23 10:04:40|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|11
1745402710000|2025-04-23 10:05:10|178.32||178.32||178.32||178.27||25
1745402720000|2025-04-23 10:05:20|178.27|178.24|178.32|178.19|178.32|178.24|178.27|178.19|1
1745402730000|2025-04-23 10:05:30|178.27|178.24|178.32|178.19|178.32|178.24|178.27|178.19|3
1745402740000|2025-04-23 10:05:40||178.24||178.24||178.24||178.24|0
1745402750000|2025-04-23 10:05:50|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|7
1745402780000|2025-04-23 10:06:20|178.32|178.24|178.32|178.19|178.32|178.24|178.32|178.19|11
1745402790000|2025-04-23 10:06:30|178.27|178.24|178.32|178.24|178.32|178.24|178.27|178.19|4
1745402800000|2025-04-23 10:06:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|5
1745402810000|2025-04-23 10:06:50|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|88
1745402820000|2025-04-23 10:07:00|178.27|178.19|178.27|178.14|178.27|178.19|178.22|178.14|11
1745402830000|2025-04-23 10:07:10|178.22||178.22||178.27||178.22||4
1745402840000|2025-04-23 10:07:20|178.27||178.27||178.27||178.22||0
1745402850000|2025-04-23 10:07:30|178.22||178.27||178.27||178.22||4
1745402860000|2025-04-23 10:07:40|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.14|2
1745402870000|2025-04-23 10:07:50|178.22|178.14|178.27|178.14|178.27|178.14|178.22|178.14|16
1745402890000|2025-04-23 10:08:10|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.19|0
1745402910000|2025-04-23 10:08:30|||||||||1
1745402920000|2025-04-23 10:08:40|178.22|178.14|178.27|178.14|178.27|178.19|178.22|178.14|6
1745402930000|2025-04-23 10:08:50|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.14|3
1745402940000|2025-04-23 10:09:00||178.14||178.19||178.19||178.14|0
1745402950000|2025-04-23 10:09:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|54
1745402960000|2025-04-23 10:09:20|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|19
1745402970000|2025-04-23 10:09:30|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|100
1745402980000|2025-04-23 10:09:40|||||||||32
1745402990000|2025-04-23 10:09:50|||||||||19
1745403000000|2025-04-23 10:10:00|178.42|178.34|178.42|178.34|178.42|178.34|178.37|178.29|24
1745403010000|2025-04-23 10:10:10|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|68
1745403020000|2025-04-23 10:10:20|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.24|53
1745403030000|2025-04-23 10:10:30|||||||||36
1745403040000|2025-04-23 10:10:40|178.42||178.37||178.42||178.37||21
1745403050000|2025-04-23 10:10:50|178.32|178.24|178.37|178.24|178.37|178.24|178.32|178.24|46
1745403060000|2025-04-23 10:11:00|178.32|178.29|178.32|178.24|178.37|178.29|178.32|178.24|20
1745403070000|2025-04-23 10:11:10|||||||||8
1745403080000|2025-04-23 10:11:20|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|40
1745403090000|2025-04-23 10:11:30|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|26
1745403100000|2025-04-23 10:11:40|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|16
1745403110000|2025-04-23 10:11:50|178.42|178.24|178.37|178.29|178.42|178.29|178.37|178.24|60
1745403130000|2025-04-23 10:12:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|68
1745403150000|2025-04-23 10:12:30|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|28
1745403160000|2025-04-23 10:12:40||178.24||178.29||178.29||178.24|12
1745403170000|2025-04-23 10:12:50|||||||||28
1745403180000|2025-04-23 10:13:00|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|15
1745403200000|2025-04-23 10:13:20|178.37|178.29|178.37|178.29|178.37|178.29|178.32|178.24|30
1745403220000|2025-04-23 10:13:40|||||||||22
1745403230000|2025-04-23 10:13:50|178.42||178.42||178.42||178.42||12
1745403240000|2025-04-23 10:14:00|178.37||178.42||178.42||178.37||1
1745403250000|2025-04-23 10:14:10|178.37|178.34|178.42|178.34|178.42|178.34|178.37|178.34|13
1745403260000|2025-04-23 10:14:20|||||||||20
1745403280000|2025-04-23 10:14:40|||||||||24
1745403290000|2025-04-23 10:14:50||178.29||178.29||178.34||178.29|39
1745403300000|2025-04-23 10:15:00|178.37|178.34|178.42|178.34|178.42|178.34|178.37|178.34|12
1745403310000|2025-04-23 10:15:10|178.47||178.47||178.47||178.42||13
1745403320000|2025-04-23 10:15:20|178.42|178.39|178.47|178.39|178.47|178.39|178.42|178.39|11
1745403330000|2025-04-23 10:15:30|178.42|178.34|178.42|178.34|178.47|178.34|178.42|178.34|8
1745403340000|2025-04-23 10:15:40|178.47||178.42||178.47||178.42||18
1745403350000|2025-04-23 10:15:50|||||||||10
1745403360000|2025-04-23 10:16:00|||||||||3
1745403370000|2025-04-23 10:16:10|||||||||11
1745403380000|2025-04-23 10:16:20|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|34
1745403390000|2025-04-23 10:16:30|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|55
1745403410000|2025-04-23 10:16:50|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|32
1745403420000|2025-04-23 10:17:00|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|13
1745403430000|2025-04-23 10:17:10||178.29||178.34||178.34||178.29|1
1745403440000|2025-04-23 10:17:20|178.37|178.29|178.42|178.34|178.42|178.34|178.37|178.29|85
1745403450000|2025-04-23 10:17:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|12
1745403460000|2025-04-23 10:17:40||178.34||178.39||178.39||178.34|15
1745403470000|2025-04-23 10:17:50|||||||||17
1745403480000|2025-04-23 10:18:00|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|13
1745403500000|2025-04-23 10:18:20|178.47|178.39|178.47|178.34|178.47|178.39|178.47|178.34|30
1745403510000|2025-04-23 10:18:30|178.42|178.29|178.37|178.29|178.42|178.29|178.37|178.29|22
1745403520000|2025-04-23 10:18:40|||||||||2
1745403530000|2025-04-23 10:18:50|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|24
1745403540000|2025-04-23 10:19:00|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|27
1745403550000|2025-04-23 10:19:10|178.42||178.37||178.42||178.37||14
1745403560000|2025-04-23 10:19:20|178.42|178.34|178.42|178.29|178.42|178.34|178.37|178.29|0
1745403570000|2025-04-23 10:19:30|178.37||178.42||178.42||178.37||2
1745403580000|2025-04-23 10:19:40|178.37|178.34|178.37|178.29|178.37|178.34|178.37|178.29|10
1745403590000|2025-04-23 10:19:50|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|3
1745403600000|2025-04-23 10:20:00|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.34|21
1745403610000|2025-04-23 10:20:10|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|30
1745403620000|2025-04-23 10:20:20||178.29||178.29||178.29||178.29|14
1745403630000|2025-04-23 10:20:30|178.37||178.37||178.37||178.37||6
1745403640000|2025-04-23 10:20:40|178.42||178.42||178.42||178.42||1
1745403650000|2025-04-23 10:20:50|178.37|178.34|178.37|178.29|178.42|178.34|178.37|178.29|17
1745403660000|2025-04-23 10:21:00|178.42||178.42||178.42||178.37||16
1745403670000|2025-04-23 10:21:10|178.37||178.37||178.37||178.37||0
1745403680000|2025-04-23 10:21:20|||||||||1
1745403690000|2025-04-23 10:21:30|178.42||178.37||178.42||178.37||1
1745403700000|2025-04-23 10:21:40|178.42||178.42||178.42||178.42||0
1745403710000|2025-04-23 10:21:50||178.34||178.34||178.34||178.34|1
1745403720000|2025-04-23 10:22:00|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|20
1745403740000|2025-04-23 10:22:20||178.24||178.24||178.24||178.24|116
1745403750000|2025-04-23 10:22:30||178.29||178.29||178.29||178.29|5
1745403760000|2025-04-23 10:22:40|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|107
1745403770000|2025-04-23 10:22:50|||||||||10
1745403780000|2025-04-23 10:23:00||178.34||178.34||178.34||178.34|14
1745403790000|2025-04-23 10:23:10|178.42|178.29|178.42|178.29|178.42|178.29|178.42|178.29|32
1745403800000|2025-04-23 10:23:20||178.34||178.34||178.34||178.29|1
1745403850000|2025-04-23 10:24:10|||||||||1
1745403860000|2025-04-23 10:24:20|||||||||2
1745403870000|2025-04-23 10:24:30|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|25
1745403880000|2025-04-23 10:24:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|24
1745403900000|2025-04-23 10:25:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|79
1745403910000|2025-04-23 10:25:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|21
1745403920000|2025-04-23 10:25:20|178.27|178.19|178.27|178.19|178.27|178.24|178.27|178.19|2
1745403940000|2025-04-23 10:25:40|178.22|178.09|178.22|178.14|178.22|178.14|178.22|178.09|67
1745403950000|2025-04-23 10:25:50||178.09||178.09||178.14||178.09|14
1745403960000|2025-04-23 10:26:00||178.14||178.14||178.14||178.09|0
1745403970000|2025-04-23 10:26:10|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|13
1745403990000|2025-04-23 10:26:30|178.32|178.24|178.32|178.24|178.32|178.24|178.27|178.19|96
1745404020000|2025-04-23 10:27:00|||||||||2
1745404030000|2025-04-23 10:27:10|||||||||1
1745404040000|2025-04-23 10:27:20|178.37||178.37||178.37||178.37||1
1745404050000|2025-04-23 10:27:30||178.29||178.29||178.29||178.24|8
1745404060000|2025-04-23 10:27:40|178.32|178.24|178.37|178.24|178.37|178.29|178.32|178.24|0
1745404070000|2025-04-23 10:27:50|178.32||178.37||178.37||178.32||1
1745404080000|2025-04-23 10:28:00||178.29||178.29||178.29||178.24|1
1745404100000|2025-04-23 10:28:20|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|241
1745404110000|2025-04-23 10:28:30|178.42||178.37||178.42||178.37||82
1745404120000|2025-04-23 10:28:40|178.42|178.34|178.42|178.29|178.42|178.34|178.42|178.29|34
1745404130000|2025-04-23 10:28:50||178.34||178.34||178.34||178.29|6
1745404140000|2025-04-23 10:29:00|178.37|178.29|178.37|178.29|178.42|178.29|178.37|178.29|36
1745404150000|2025-04-23 10:29:10|||||||||3
1745404160000|2025-04-23 10:29:20|178.42||178.42||178.42||178.37||0
1745404170000|2025-04-23 10:29:30|178.37||178.37||178.37||178.37||0
1745404180000|2025-04-23 10:29:40|178.42||178.37||178.42||178.37||0
1745404190000|2025-04-23 10:29:50|||||||||2
1745404200000|2025-04-23 10:30:00|||||||||22
1745404210000|2025-04-23 10:30:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|387
1745404220000|2025-04-23 10:30:20|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|8
1745404250000|2025-04-23 10:30:50|||||||||43
1745404260000|2025-04-23 10:31:00|178.42||178.37||178.42||178.37||2
1745404280000|2025-04-23 10:31:20|178.42|178.24|178.42|178.29|178.42|178.34|178.42|178.24|43
1745404290000|2025-04-23 10:31:30||178.34||178.34||178.34||178.29|0
1745404310000|2025-04-23 10:31:50|||||||||53
1745404350000|2025-04-23 10:32:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.34|118
1745404380000|2025-04-23 10:33:00|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|30
1745404390000|2025-04-23 10:33:10|178.47|178.39|178.47|178.39|178.52|178.39|178.47|178.39|20
1745404400000|2025-04-23 10:33:20|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|70
1745404410000|2025-04-23 10:33:30||178.44||178.49||178.49||178.44|62
1745404420000|2025-04-23 10:33:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|1
1745404430000|2025-04-23 10:33:50|||||||||2
1745404440000|2025-04-23 10:34:00|178.57||178.57||178.57||178.52||5
1745404450000|2025-04-23 10:34:10|178.52|178.49|178.52|178.44|178.52|178.49|178.52|178.44|7
1745404460000|2025-04-23 10:34:20|||||||||19
1745404470000|2025-04-23 10:34:30|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|56
1745404480000|2025-04-23 10:34:40||178.39||178.44||178.44||178.39|0
1745404490000|2025-04-23 10:34:50|178.47|178.39|178.52|178.39|178.52|178.39|178.47|178.39|12
1745404500000|2025-04-23 10:35:00|178.47|178.44|178.52|178.39|178.52|178.44|178.47|178.39|1
1745404510000|2025-04-23 10:35:10|178.47|178.44|178.47|178.39|178.52|178.44|178.47|178.39|16
1745404550000|2025-04-23 10:35:50|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|6
1745404580000|2025-04-23 10:36:20|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|109
1745404590000|2025-04-23 10:36:30|178.47|178.39|178.47|178.39|178.52|178.39|178.47|178.39|3
1745404600000|2025-04-23 10:36:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|0
1745404650000|2025-04-23 10:37:30|||||||||1
1745404670000|2025-04-23 10:37:50|||||||||5
1745404680000|2025-04-23 10:38:00|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|75
1745404690000|2025-04-23 10:38:10|||||||||11
1745404700000|2025-04-23 10:38:20|178.62||178.62||178.62||178.57||29
1745404710000|2025-04-23 10:38:30|178.57||178.57||178.57||178.57||2
1745404720000|2025-04-23 10:38:40|||||||||1
1745404730000|2025-04-23 10:38:50|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|1
1745404740000|2025-04-23 10:39:00|178.57|178.54|178.57|178.49|178.62|178.54|178.57|178.49|10
1745404750000|2025-04-23 10:39:10|178.62||178.57||178.62||178.57||0
1745404780000|2025-04-23 10:39:40|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|0
1745404790000|2025-04-23 10:39:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|41
1745404820000|2025-04-23 10:40:20|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|38
1745404830000|2025-04-23 10:40:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|29
1745404850000|2025-04-23 10:40:50|178.42|178.34|178.42|178.29|178.42|178.34|178.42|178.29|8812
1745404860000|2025-04-23 10:41:00|178.37|178.34|178.37|178.29|178.42|178.34|178.37|178.29|64
1745404870000|2025-04-23 10:41:10|178.42|178.34|178.42|178.29|178.42|178.34|178.37|178.29|14
1745404880000|2025-04-23 10:41:20|178.37|178.34|178.37|178.29|178.37|178.34|178.37|178.29|0
1745404920000|2025-04-23 10:42:00|178.32|178.24|178.32|178.24|178.32|178.29|178.32|178.24|27
1745404930000|2025-04-23 10:42:10|178.27|178.19|178.32|178.19|178.32|178.24|178.27|178.19|24
1745404940000|2025-04-23 10:42:20|178.27|178.14|178.22|178.14|178.27|178.14|178.22|178.14|46
1745404950000|2025-04-23 10:42:30|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|0
1745404960000|2025-04-23 10:42:40|||||||||68
1745404970000|2025-04-23 10:42:50|178.32|178.24|178.32|178.24|178.37|178.24|178.32|178.24|12
1745404980000|2025-04-23 10:43:00|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|0
1745404990000|2025-04-23 10:43:10|||||||||1
1745405000000|2025-04-23 10:43:20|||||||||10
1745405020000|2025-04-23 10:43:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|10
1745405030000|2025-04-23 10:43:50|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|26
1745405040000|2025-04-23 10:44:00|178.32||178.32||178.32||178.32||0
1745405050000|2025-04-23 10:44:10||178.24||178.24||178.24||178.24|0
1745405060000|2025-04-23 10:44:20|178.37|178.29|178.37|178.24|178.37|178.29|178.32|178.24|5
1745405070000|2025-04-23 10:44:30|178.32||178.32||178.32||178.32||2
1745405080000|2025-04-23 10:44:40|178.37||178.37||178.37||178.37||0
1745405090000|2025-04-23 10:44:50|178.27|178.19|178.27|178.19|178.32|178.19|178.27|178.19|222
1745405100000|2025-04-23 10:45:00|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|24
1745405110000|2025-04-23 10:45:10|178.37|178.29|178.42|178.29|178.42|178.29|178.37|178.29|49
1745405120000|2025-04-23 10:45:20||178.34||178.34||178.34||178.34|20
1745405170000|2025-04-23 10:46:10|178.47||178.47||178.47||178.47||10
1745405180000|2025-04-23 10:46:20|178.42||178.42||178.47||178.42||0
1745405190000|2025-04-23 10:46:30|178.47||178.47||178.47||178.47||0
1745405200000|2025-04-23 10:46:40|178.52|178.39|178.52|178.44|178.57|178.44|178.52|178.39|31
1745405210000|2025-04-23 10:46:50|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.49|1
1745405220000|2025-04-23 10:47:00|178.62|178.54|178.62|178.54|178.67|178.54|178.62|178.54|30
1745405230000|2025-04-23 10:47:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|20
1745405240000|2025-04-23 10:47:20|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|11
1745405250000|2025-04-23 10:47:30|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|59
1745405260000|2025-04-23 10:47:40|||||||||34
1745405270000|2025-04-23 10:47:50|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|3
1745405280000|2025-04-23 10:48:00|178.62|178.54|178.67|178.54|178.67|178.59|178.62|178.54|3
1745405290000|2025-04-23 10:48:10||178.59||178.59||178.59||178.59|0
1745405320000|2025-04-23 10:48:40|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|8
1745405330000|2025-04-23 10:48:50|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|29
1745405340000|2025-04-23 10:49:00||178.49||178.49||178.54||178.49|0
1745405350000|2025-04-23 10:49:10|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.54|7
1745405380000|2025-04-23 10:49:40|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|5
1745405390000|2025-04-23 10:49:50|178.62|178.54|178.67|178.59|178.67|178.59|178.62|178.54|3
1745405400000|2025-04-23 10:50:00|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|0
1745405450000|2025-04-23 10:50:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|14
1745405460000|2025-04-23 10:51:00|||||||||13
1745405470000|2025-04-23 10:51:10|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|3
1745405510000|2025-04-23 10:51:50|||||||||4
1745405520000|2025-04-23 10:52:00|178.57|178.49|178.62|178.49|178.62|178.49|178.57|178.49|9
1745405530000|2025-04-23 10:52:10|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.54|18
1745405540000|2025-04-23 10:52:20|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|1
1745405560000|2025-04-23 10:52:40|178.62||178.62||178.62||178.62||0
1745405570000|2025-04-23 10:52:50|178.57||178.62||178.62||178.57||0
1745405590000|2025-04-23 10:53:10|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.54|34
1745405630000|2025-04-23 10:53:50|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|48
1745405660000|2025-04-23 10:54:20||178.39||178.39||178.39||178.39|5
1745405680000|2025-04-23 10:54:40|178.47|178.44|178.52|178.44|178.52|178.44|178.47|178.39|0
1745405690000|2025-04-23 10:54:50|178.47|178.39|178.47|178.39|178.47|178.44|178.47|178.39|0
1745405700000|2025-04-23 10:55:00|||||||||12
1745405720000|2025-04-23 10:55:20||178.34||178.39||178.39||178.34|4
1745405730000|2025-04-23 10:55:30|||||||||5
1745405740000|2025-04-23 10:55:40|178.52||178.52||178.52||178.47||27
1745405750000|2025-04-23 10:55:50|178.47|178.44|178.47|178.39|178.52|178.44|178.47|178.39|125
1745405760000|2025-04-23 10:56:00|||||||||17
1745405770000|2025-04-23 10:56:10|178.52|178.44|178.52|178.44|178.52|178.44|178.47|178.44|0
1745405780000|2025-04-23 10:56:20|178.57||178.52||178.57||178.52||16
1745405800000|2025-04-23 10:56:40|178.57||178.57||178.57||178.57||0
1745405810000|2025-04-23 10:56:50|178.52||178.52||178.52||178.52||1
1745405820000|2025-04-23 10:57:00|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|17
1745405850000|2025-04-23 10:57:30|178.57||178.52||178.57||178.52||6
1745405880000|2025-04-23 10:58:00|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|27
1745405890000|2025-04-23 10:58:10||178.39||178.44||178.44||178.39|10
1745405930000|2025-04-23 10:58:50|178.47|178.39|178.52|178.39|178.52|178.39|178.47|178.39|25
1745405950000|2025-04-23 10:59:10|178.47|178.44|178.52|178.39|178.52|178.44|178.47|178.39|20
1745405960000|2025-04-23 10:59:20||178.44||178.44||178.44||178.39|1
1745405970000|2025-04-23 10:59:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|21
1745405980000|2025-04-23 10:59:40|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|219
1745405990000|2025-04-23 10:59:50|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.49|0
1745406000000|2025-04-23 11:00:00|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|6
1745406010000|2025-04-23 11:00:10|178.62||178.57||178.62||178.57||3
1745406030000|2025-04-23 11:00:30||178.44||178.44||178.44||178.44|6
1745406040000|2025-04-23 11:00:40|178.52|178.49|178.52|178.44|178.52|178.49|178.52|178.44|1
1745406050000|2025-04-23 11:00:50||178.39||178.39||178.39||178.39|69
1745406060000|2025-04-23 11:01:00|178.47|178.44|178.52|178.39|178.52|178.44|178.47|178.39|2
1745406070000|2025-04-23 11:01:10||178.44||178.44||178.44||178.44|0
1745406080000|2025-04-23 11:01:20|||||||||12
1745406110000|2025-04-23 11:01:50|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|5
1745406120000|2025-04-23 11:02:00|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|20
1745406130000|2025-04-23 11:02:10||178.39||178.44||178.44||178.39|146
1745406140000|2025-04-23 11:02:20|178.47|178.39|178.52|178.39|178.52|178.44|178.47|178.39|15
1745406150000|2025-04-23 11:02:30|178.47|178.44|178.52|178.39|178.52|178.44|178.47|178.39|47
1745406160000|2025-04-23 11:02:40||178.44||178.44||178.44||178.44|0
1745406170000|2025-04-23 11:02:50|178.57|178.49|178.62|178.49|178.62|178.49|178.57|178.49|13
1745406180000|2025-04-23 11:03:00|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.49|0
1745406190000|2025-04-23 11:03:10|178.57|178.49|178.62|178.49|178.62|178.54|178.57|178.49|7
1745406200000|2025-04-23 11:03:20|178.57|178.54|178.62|178.49|178.62|178.54|178.57|178.49|17
1745406210000|2025-04-23 11:03:30|178.57||178.62||178.62||178.57||1
1745406220000|2025-04-23 11:03:40|178.57||178.62||178.62||178.57||0
1745406240000|2025-04-23 11:04:00|178.57||178.62||178.62||178.57||0
1745406250000|2025-04-23 11:04:10||178.54||178.54||178.54||178.49|49
1745406260000|2025-04-23 11:04:20|178.67||178.67||178.67||178.67||45
1745406270000|2025-04-23 11:04:30|178.62||178.67||178.67||178.62||7
1745406280000|2025-04-23 11:04:40||178.59||178.59||178.59||178.54|31
1745406290000|2025-04-23 11:04:50|178.72||178.72||178.72||178.72||1697
1745406300000|2025-04-23 11:05:00|178.67||178.67||178.67||178.67||0
1745406310000|2025-04-23 11:05:10|||||||||36
1745406320000|2025-04-23 11:05:20|||||||||2
1745406330000|2025-04-23 11:05:30|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|5
1745406340000|2025-04-23 11:05:40|178.67|178.59|178.67|178.59|178.72|178.64|178.67|178.59|7
1745406350000|2025-04-23 11:05:50|178.72||178.67||178.72||178.67||0
1745406360000|2025-04-23 11:06:00|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.49|90
1745406370000|2025-04-23 11:06:10|178.67|178.49|178.67|178.54|178.67|178.54|178.62|178.49|0
1745406380000|2025-04-23 11:06:20|178.62|178.59|178.67|178.54|178.67|178.59|178.62|178.54|0
1745406390000|2025-04-23 11:06:30|178.62|178.59|178.62|178.54|178.62|178.59|178.62|178.54|1
1745406400000|2025-04-23 11:06:40|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|7
1745406410000|2025-04-23 11:06:50|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|14
1745406420000|2025-04-23 11:07:00||178.64||178.59||178.64||178.59|0
1745406430000|2025-04-23 11:07:10|178.67||178.67||178.67||178.67||0
1745406440000|2025-04-23 11:07:20|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|54
1745406450000|2025-04-23 11:07:30|178.67|178.54|178.62|178.54|178.67|178.54|178.62|178.54|0
1745406470000|2025-04-23 11:07:50|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|4
1745406480000|2025-04-23 11:08:00|178.62|178.54|178.62|178.54|178.67|178.59|178.62|178.54|69
1745406490000|2025-04-23 11:08:10|178.67|178.59|178.67|178.54|178.67|178.59|178.67|178.54|2
1745406500000|2025-04-23 11:08:20|178.62|178.59|178.67|178.54|178.67|178.59|178.62|178.54|10
1745406510000|2025-04-23 11:08:30|178.62|178.59|178.62|178.54|178.67|178.59|178.62|178.54|0
1745406520000|2025-04-23 11:08:40|178.67||178.67||178.67||178.62||2
1745406530000|2025-04-23 11:08:50|178.62||178.62||178.62||178.62||0
1745406540000|2025-04-23 11:09:00||178.49||178.54||178.54||178.49|10
1745406550000|2025-04-23 11:09:10||178.49||178.49||178.49||178.49|2
1745406560000|2025-04-23 11:09:20|178.57||178.57||178.62||178.57||4
1745406570000|2025-04-23 11:09:30|178.62||178.62||178.62||178.62||0
1745406580000|2025-04-23 11:09:40|178.57||178.62||178.62||178.57||1
1745406590000|2025-04-23 11:09:50|178.57||178.57||178.62||178.57||0
1745406600000|2025-04-23 11:10:00|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.49|1
1745406620000|2025-04-23 11:10:20|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|138
1745406640000|2025-04-23 11:10:40|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|200
1745406650000|2025-04-23 11:10:50|178.62||178.57||178.62||178.57||0
1745406660000|2025-04-23 11:11:00|178.52|178.44|178.57|178.44|178.57|178.44|178.52|178.44|3
1745406670000|2025-04-23 11:11:10|178.52|178.39|178.52|178.44|178.57|178.44|178.52|178.39|47
1745406680000|2025-04-23 11:11:20|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|0
1745406700000|2025-04-23 11:11:40|178.62||178.62||178.62||178.62||0
1745406710000|2025-04-23 11:11:50|178.57|178.54|178.62|178.49|178.62|178.54|178.57|178.49|6
1745406720000|2025-04-23 11:12:00||178.54||178.49||178.54||178.49|7
1745406730000|2025-04-23 11:12:10||178.54||178.54||178.54||178.54|1
1745406750000|2025-04-23 11:12:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|0
1745406760000|2025-04-23 11:12:40|178.62|178.54|178.67|178.59|178.67|178.59|178.62|178.54|49
1745406770000|2025-04-23 11:12:50|178.72||178.67||178.72||178.67||3
1745406780000|2025-04-23 11:13:00|||||||||8
1745406790000|2025-04-23 11:13:10|178.72|178.64|178.72|178.59|178.72|178.64|178.67|178.59|12
1745406800000|2025-04-23 11:13:20||178.64||178.64||178.64||178.59|0
1745406810000|2025-04-23 11:13:30||178.59||178.59||178.64||178.59|1
1745406820000|2025-04-23 11:13:40|178.67|178.54|178.67|178.59|178.72|178.59|178.67|178.54|11
1745406830000|2025-04-23 11:13:50|178.62|178.54|178.62|178.54|178.67|178.54|178.62|178.54|13
1745406840000|2025-04-23 11:14:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.54|0
1745406880000|2025-04-23 11:14:40|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|12
1745406890000|2025-04-23 11:14:50||178.59||178.64||178.64||178.59|1
1745406910000|2025-04-23 11:15:10|178.77||178.72||178.77||178.72||0
1745406920000|2025-04-23 11:15:20|178.77||178.77||178.77||178.77||0
1745406930000|2025-04-23 11:15:30|178.72|178.69|178.77|178.64|178.77|178.69|178.72|178.64|8
1745406940000|2025-04-23 11:15:40|178.72|178.59|178.67|178.59|178.72|178.59|178.67|178.59|24
1745406950000|2025-04-23 11:15:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|2
1745406960000|2025-04-23 11:16:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|3
1745406970000|2025-04-23 11:16:10|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|142
1745406990000|2025-04-23 11:16:30|178.67|178.59|178.67|178.59|178.72|178.59|178.67|178.59|16
1745407000000|2025-04-23 11:16:40|178.72|178.64|178.72|178.64|178.72|178.64|178.67|178.64|15
1745407020000|2025-04-23 11:17:00|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|0
1745407050000|2025-04-23 11:17:30|||||||||8
1745407070000|2025-04-23 11:17:50||178.64||178.64||178.64||178.64|5
1745407080000|2025-04-23 11:18:00|178.72||178.77||178.77||178.72||1
1745407090000|2025-04-23 11:18:10|178.72||178.72||178.72||178.72||0
1745407120000|2025-04-23 11:18:40|||||||||1
1745407160000|2025-04-23 11:19:20|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|78
1745407170000|2025-04-23 11:19:30||178.64||178.64||178.64||178.59|1
1745407190000|2025-04-23 11:19:50|178.77|178.59|178.72|178.64|178.77|178.64|178.72|178.59|10
1745407200000|2025-04-23 11:20:00|178.77||178.72||178.77||178.72||33
1745407210000|2025-04-23 11:20:10|178.77||178.72||178.77||178.72||0
1745407220000|2025-04-23 11:20:20||178.59||178.59||178.64||178.59|10
1745407230000|2025-04-23 11:20:30|178.67||178.72||178.72||178.67||0
1745407240000|2025-04-23 11:20:40|178.67|178.64|178.72|178.64|178.72|178.64|178.67|178.64|0
1745407250000|2025-04-23 11:20:50|178.77||178.77||178.77||178.77||3
1745407260000|2025-04-23 11:21:00|178.72||178.72||178.72||178.72||0
1745407290000|2025-04-23 11:21:30|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|4
1745407310000|2025-04-23 11:21:50|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|49
1745407330000|2025-04-23 11:22:10|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|13
1745407340000|2025-04-23 11:22:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|31
1745407350000|2025-04-23 11:22:30|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|154
1745407360000|2025-04-23 11:22:40||178.79||178.79||178.79||178.79|66
1745407370000|2025-04-23 11:22:50||178.84||178.84||178.84||178.84|16
1745407380000|2025-04-23 11:23:00|178.87|178.79|178.87|178.79|178.87|178.84|178.87|178.79|6
1745407390000|2025-04-23 11:23:10|178.82|178.74|178.82|178.74|178.87|178.74|178.82|178.74|39
1745407400000|2025-04-23 11:23:20|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.74|10
1745407410000|2025-04-23 11:23:30||178.74||178.74||178.79||178.74|0
1745407420000|2025-04-23 11:23:40|178.82|178.79|178.87|178.79|178.87|178.79|178.82|178.79|5
1745407430000|2025-04-23 11:23:50|178.82|178.74|178.82|178.74|178.87|178.74|178.77|178.69|33
1745407440000|2025-04-23 11:24:00|178.77|178.69|178.82|178.69|178.82|178.74|178.77|178.69|2
1745407450000|2025-04-23 11:24:10||178.74||178.74||178.74||178.69|0
1745407460000|2025-04-23 11:24:20||178.69||178.69||178.74||178.69|7
1745407470000|2025-04-23 11:24:30|178.77|178.74|178.82|178.74|178.82|178.74|178.77|178.69|25
1745407490000|2025-04-23 11:24:50||178.69||178.74||178.74||178.69|3
1745407520000|2025-04-23 11:25:20|178.77|178.69|178.77|178.69|178.77|178.74|178.77|178.69|6
1745407530000|2025-04-23 11:25:30|178.82|178.74|178.82|178.74|178.82|178.74|178.77|178.74|145
1745407540000|2025-04-23 11:25:40||178.69||178.69||178.74||178.69|12
1745407550000|2025-04-23 11:25:50|178.77|178.74|178.77|178.69|178.77|178.74|178.77|178.69|10
1745407560000|2025-04-23 11:26:00||178.64||178.64||178.69||178.64|126
1745407570000|2025-04-23 11:26:10|178.72|178.69|178.77|178.64|178.77|178.69|178.72|178.64|19
1745407580000|2025-04-23 11:26:20||178.69||178.69||178.69||178.69|0
1745407620000|2025-04-23 11:27:00||178.64||178.69||178.69||178.64|34
1745407640000|2025-04-23 11:27:20|178.72|178.64|178.77|178.64|178.77|178.64|178.72|178.64|4
1745407650000|2025-04-23 11:27:30|178.72|178.69|178.72|178.64|178.72|178.69|178.72|178.64|11
1745407660000|2025-04-23 11:27:40|||||||||39
1745407670000|2025-04-23 11:27:50|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|7
1745407680000|2025-04-23 11:28:00|178.62|178.54|178.62|178.54|178.62|178.59|178.62|178.54|69
1745407710000|2025-04-23 11:28:30|178.67|178.59|178.67|178.54|178.67|178.59|178.67|178.54|56
1745407720000|2025-04-23 11:28:40|178.62||178.62||178.62||178.62||0
1745407740000|2025-04-23 11:29:00|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|28
1745407750000|2025-04-23 11:29:10|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|12
1745407760000|2025-04-23 11:29:20|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|19
1745407790000|2025-04-23 11:29:50|178.62|178.54|178.62|178.54|178.67|178.59|178.62|178.54|7
1745407800000|2025-04-23 11:30:00|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.59|0
1745407810000|2025-04-23 11:30:10|178.62|178.54|178.67|178.54|178.67|178.54|178.62|178.54|18
1745407820000|2025-04-23 11:30:20|178.62||178.62||178.62||178.62||0
1745407830000|2025-04-23 11:30:30|178.67||178.62||178.67||178.62||0
1745407840000|2025-04-23 11:30:40|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|0
1745407860000|2025-04-23 11:31:00|178.72|178.54|178.67|178.54|178.72|178.54|178.62|178.54|27
1745407870000|2025-04-23 11:31:10|178.62||178.67||178.67||178.62||0
1745407880000|2025-04-23 11:31:20|178.62||178.62||178.67||178.62||0
1745407900000|2025-04-23 11:31:40|178.67||178.67||178.67||178.67||0
1745407910000|2025-04-23 11:31:50|178.62||178.62||178.62||178.62||0
1745407940000|2025-04-23 11:32:20|178.57|178.49|178.62|178.49|178.62|178.54|178.57|178.49|16
1745407950000|2025-04-23 11:32:30|178.57|178.54|178.62|178.49|178.62|178.54|178.57|178.49|4
1745407960000|2025-04-23 11:32:40|178.57||178.57||178.57||178.57||2
1745407970000|2025-04-23 11:32:50|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.49|17
1745407980000|2025-04-23 11:33:00|178.57|178.49|178.57|178.49|178.57|178.54|178.57|178.49|0
1745407990000|2025-04-23 11:33:10||178.44||178.49||178.49||178.44|13
1745408000000|2025-04-23 11:33:20|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|9
1745408010000|2025-04-23 11:33:30|178.47|178.39|178.47|178.39|178.52|178.39|178.47|178.39|21
1745408040000|2025-04-23 11:34:00|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|20
1745408050000|2025-04-23 11:34:10|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|1
1745408060000|2025-04-23 11:34:20|178.47|178.39|178.52|178.39|178.52|178.44|178.47|178.39|20
1745408070000|2025-04-23 11:34:30|178.47|178.44|178.52|178.39|178.52|178.44|178.47|178.39|0
1745408080000|2025-04-23 11:34:40|178.47||178.47||178.52||178.47||0
1745408100000|2025-04-23 11:35:00|178.42|178.34|178.42|178.34|178.47|178.39|178.42|178.34|7
1745408110000|2025-04-23 11:35:10|178.37|178.29|178.47|178.34|178.47|178.34|178.37|178.29|13
1745408120000|2025-04-23 11:35:20||178.39||178.39||178.39||178.39|0
1745408130000|2025-04-23 11:35:30|||||||||8
1745408140000|2025-04-23 11:35:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.39|33
1745408160000|2025-04-23 11:36:00|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|17
1745408170000|2025-04-23 11:36:10|178.52|178.44|178.52|178.44|178.57|178.44|178.52|178.44|2
1745408180000|2025-04-23 11:36:20|178.57||178.57||178.57||178.57||8
1745408190000|2025-04-23 11:36:30|178.52|178.49|178.57|178.44|178.57|178.49|178.52|178.44|5
1745408200000|2025-04-23 11:36:40|178.52||178.57||178.57||178.52||5
1745408210000|2025-04-23 11:36:50||178.49||178.49||178.49||178.44|0
1745408220000|2025-04-23 11:37:00|178.52|178.44|178.52|178.44|178.57|178.44|178.52|178.44|0
1745408230000|2025-04-23 11:37:10|||||||||900
1745408240000|2025-04-23 11:37:20|178.57|178.39|178.52|178.39|178.57|178.39|178.52|178.39|13
1745408250000|2025-04-23 11:37:30|178.47||178.52||178.52||178.47||0
1745408260000|2025-04-23 11:37:40|178.47|178.44|178.52|178.44|178.52|178.44|178.47|178.39|0
1745408270000|2025-04-23 11:37:50|178.57|178.49|178.57|178.44|178.57|178.49|178.57|178.44|1
1745408280000|2025-04-23 11:38:00||178.49||178.49||178.49||178.49|0
1745408300000|2025-04-23 11:38:20|||||||||900
1745408310000|2025-04-23 11:38:30|178.52|178.44|178.57|178.44|178.57|178.49|178.52|178.44|2
1745408320000|2025-04-23 11:38:40||178.49||178.49||178.49||178.44|146
1745408330000|2025-04-23 11:38:50||178.44||178.49||178.49||178.44|13
1745408340000|2025-04-23 11:39:00||178.44||178.49||178.49||178.44|3
1745408350000|2025-04-23 11:39:10||178.44||178.44||178.49||178.44|3
1745408370000|2025-04-23 11:39:30|178.62|178.49|178.57|178.49|178.62|178.49|178.57|178.44|8
1745408380000|2025-04-23 11:39:40|178.62||178.62||178.62||178.57||6
1745408390000|2025-04-23 11:39:50||178.54||178.54||178.54||178.54|0
1745408400000|2025-04-23 11:40:00||178.49||178.54||178.54||178.49|61
1745408410000|2025-04-23 11:40:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|18
1745408420000|2025-04-23 11:40:20|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|34
1745408440000|2025-04-23 11:40:40|178.67||178.67||178.67||178.67||57
1745408450000|2025-04-23 11:40:50|178.62||178.67||178.67||178.62||0
1745408460000|2025-04-23 11:41:00|178.62|178.59|178.62|178.54|178.62|178.59|178.62|178.54|16
1745408480000|2025-04-23 11:41:20|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|27
1745408490000|2025-04-23 11:41:30|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|1
1745408510000|2025-04-23 11:41:50|178.67||178.62||178.67||178.62||0
1745408530000|2025-04-23 11:42:10|||||||||18
1745408540000|2025-04-23 11:42:20|||||||||6
1745408550000|2025-04-23 11:42:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|204
1745408560000|2025-04-23 11:42:40|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|17
1745408570000|2025-04-23 11:42:50|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|33
1745408580000|2025-04-23 11:43:00|178.72||178.72||178.72||178.72||47
1745408590000|2025-04-23 11:43:10|178.67|178.54|178.67|178.54|178.67|178.54|178.67|178.54|24
1745408600000|2025-04-23 11:43:20|178.62|178.59|178.57|178.49|178.62|178.59|178.57|178.49|4
1745408610000|2025-04-23 11:43:30|178.62||178.62||178.62||178.62||100
1745408620000|2025-04-23 11:43:40|178.57||178.62||178.62||178.57||3
1745408630000|2025-04-23 11:43:50|178.57||178.57||178.62||178.57||1
1745408640000|2025-04-23 11:44:00|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|24
1745408650000|2025-04-23 11:44:10|178.62||178.57||178.62||178.57||0
1745408690000|2025-04-23 11:44:50|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|27
1745408700000|2025-04-23 11:45:00|178.57||178.57||178.57||178.52||50
1745408710000|2025-04-23 11:45:10|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.44|3
1745408720000|2025-04-23 11:45:20|178.52|178.44|178.57|178.44|178.57|178.44|178.52|178.44|59
1745408730000|2025-04-23 11:45:30|178.62|178.49|178.62|178.49|178.62|178.54|178.57|178.49|0
1745408740000|2025-04-23 11:45:40||178.54||178.54||178.54||178.49|3
1745408750000|2025-04-23 11:45:50|178.57|178.49|178.62|178.49|178.62|178.49|178.57|178.49|3
1745408760000|2025-04-23 11:46:00|178.57||178.62||178.62||178.57||101
1745408770000|2025-04-23 11:46:10|178.57||178.57||178.62||178.57||0
1745408780000|2025-04-23 11:46:20|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|0
1745408790000|2025-04-23 11:46:30||178.54||178.49||178.54||178.49|6
1745408800000|2025-04-23 11:46:40||178.54||178.54||178.54||178.49|0
1745408810000|2025-04-23 11:46:50|178.57|178.49|178.62|178.49|178.62|178.49|178.57|178.49|30
1745408820000|2025-04-23 11:47:00|178.57||178.62||178.62||178.57||0
1745408830000|2025-04-23 11:47:10|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.54|0
1745408840000|2025-04-23 11:47:20|178.57|178.49|178.62|178.49|178.62|178.54|178.57|178.49|0
1745408850000|2025-04-23 11:47:30||178.54||178.54||178.54||178.49|0
1745408860000|2025-04-23 11:47:40||178.49||178.54||178.54||178.49|0
1745408870000|2025-04-23 11:47:50|178.67|178.59|178.67|178.54|178.67|178.59|178.67|178.54|1
1745408880000|2025-04-23 11:48:00|178.62|178.59|178.62|178.54|178.67|178.59|178.62|178.54|3
1745408920000|2025-04-23 11:48:40|178.67||178.67||178.67||178.62||0
1745408930000|2025-04-23 11:48:50|178.62|178.59|178.67|178.59|178.67|178.59|178.62|178.59|0
1745408940000|2025-04-23 11:49:00|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|8
1745408950000|2025-04-23 11:49:10|178.62||178.57||178.62||178.57||23
1745408960000|2025-04-23 11:49:20|178.62||178.57||178.62||178.57||0
1745408970000|2025-04-23 11:49:30|178.62||178.62||178.62||178.62||0
1745408980000|2025-04-23 11:49:40|178.57||178.57||178.57||178.57||0
1745408990000|2025-04-23 11:49:50|178.52|178.44|178.52|178.44|178.57|178.44|178.52|178.44|9
1745409000000|2025-04-23 11:50:00|178.57||178.52||178.57||178.52||0
1745409010000|2025-04-23 11:50:10|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|1
1745409020000|2025-04-23 11:50:20|178.57||178.57||178.57||178.52||0
1745409030000|2025-04-23 11:50:30||178.49||178.49||178.49||178.44|4
1745409040000|2025-04-23 11:50:40|178.62||178.57||178.62||178.57||0
1745409050000|2025-04-23 11:50:50|178.52|178.44|178.52|178.44|178.57|178.44|178.52|178.44|1
1745409070000|2025-04-23 11:51:10|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.44|0
1745409080000|2025-04-23 11:51:20|178.52|178.44|178.72|178.59|178.72|178.64|178.52|178.44|30
1745409090000|2025-04-23 11:51:30|178.67|178.64|178.72|178.64|178.72|178.64|178.67|178.59|412
1745409100000|2025-04-23 11:51:40||178.59||178.64||178.64||178.59|31
1745409110000|2025-04-23 11:51:50|||||||||16
1745409120000|2025-04-23 11:52:00|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|15
1745409140000|2025-04-23 11:52:20|178.77||178.77||178.77||178.72||1
1745409150000|2025-04-23 11:52:30|178.82|178.69|178.77|178.69|178.82|178.69|178.77|178.69|27
1745409160000|2025-04-23 11:52:40|||||||||1
1745409170000|2025-04-23 11:52:50|||||||||1
1745409180000|2025-04-23 11:53:00|178.82||178.77||178.82||178.77||7
1745409190000|2025-04-23 11:53:10|||||||||2
1745409200000|2025-04-23 11:53:20|178.82||178.77||178.82||178.77||7
1745409220000|2025-04-23 11:53:40|178.72|178.64|178.72|178.64|178.77|178.69|178.72|178.64|157
1745409240000|2025-04-23 11:54:00|178.77||178.72||178.77||178.72||0
1745409250000|2025-04-23 11:54:10|178.77|178.69|178.77|178.64|178.77|178.69|178.72|178.64|3
1745409260000|2025-04-23 11:54:20||178.69||178.69||178.69||178.64|0
1745409270000|2025-04-23 11:54:30|178.72|178.64|178.72|178.64|178.77|178.64|178.72|178.64|0
1745409290000|2025-04-23 11:54:50|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|13
1745409300000|2025-04-23 11:55:00||178.59||178.64||178.64||178.59|2
1745409310000|2025-04-23 11:55:10|178.67|178.59|178.67|178.59|178.72|178.64|178.67|178.59|17
1745409330000|2025-04-23 11:55:30|178.72||178.67||178.72||178.67||1
1745409340000|2025-04-23 11:55:40|178.72||178.67||178.72||178.67||0
1745409360000|2025-04-23 11:56:00|178.72||178.72||178.72||178.72||0
1745409370000|2025-04-23 11:56:10|178.67|178.64|178.72|178.64|178.72|178.64|178.67|178.59|10
1745409380000|2025-04-23 11:56:20|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|42
1745409390000|2025-04-23 11:56:30||178.64||178.64||178.64||178.59|19
1745409420000|2025-04-23 11:57:00||178.59||178.64||178.64||178.59|33
1745409430000|2025-04-23 11:57:10|||||||||2
1745409440000|2025-04-23 11:57:20||178.59||178.64||178.64||178.59|3
1745409450000|2025-04-23 11:57:30|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.64|59
1745409460000|2025-04-23 11:57:40|||||||||35
1745409470000|2025-04-23 11:57:50|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|106
1745409480000|2025-04-23 11:58:00|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|25
1745409490000|2025-04-23 11:58:10|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|68
1745409500000|2025-04-23 11:58:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|40
1745409510000|2025-04-23 11:58:30|||||||||32
1745409520000|2025-04-23 11:58:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.74|97
1745409530000|2025-04-23 11:58:50|||||||||135
1745409540000|2025-04-23 11:59:00|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|19
1745409550000|2025-04-23 11:59:10|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|106
1745409560000|2025-04-23 11:59:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|73
1745409570000|2025-04-23 11:59:30|||||||||34
1745409580000|2025-04-23 11:59:40|||||||||34
1745409590000|2025-04-23 11:59:50|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|68
1745409600000|2025-04-23 12:00:00|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|93
1745409610000|2025-04-23 12:00:10|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|82
1745409620000|2025-04-23 12:00:20|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|144
1745409630000|2025-04-23 12:00:30|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|89
1745409640000|2025-04-23 12:00:40|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|34
1745409650000|2025-04-23 12:00:50||178.79||178.79||178.79||178.79|96
1745409660000|2025-04-23 12:01:00|178.87||178.87||178.87||178.87||0
1745409670000|2025-04-23 12:01:10|||||||||34
1745409680000|2025-04-23 12:01:20|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|46
1745409690000|2025-04-23 12:01:30|||||||||34
1745409700000|2025-04-23 12:01:40|||||||||38
1745409710000|2025-04-23 12:01:50|||||||||74
1745409720000|2025-04-23 12:02:00|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|164
1745409730000|2025-04-23 12:02:10||178.74||178.79||178.79||178.74|34
1745409740000|2025-04-23 12:02:20|||||||||34
1745409750000|2025-04-23 12:02:30|||||||||33
1745409760000|2025-04-23 12:02:40|178.92|178.74|178.87|178.74|178.92|178.74|178.87|178.74|97
1745409770000|2025-04-23 12:02:50||178.79||178.79||178.79||178.79|52
1745409780000|2025-04-23 12:03:00|178.92|178.84|178.92|178.79|178.92|178.84|178.87|178.79|28
1745409790000|2025-04-23 12:03:10|178.87|178.84|178.92|178.79|178.92|178.84|178.87|178.79|34
1745409800000|2025-04-23 12:03:20||178.84||178.84||178.84||178.79|41
1745409810000|2025-04-23 12:03:30|||||||||34
1745409820000|2025-04-23 12:03:40||178.79||178.79||178.79||178.79|102
1745409830000|2025-04-23 12:03:50|178.87|178.84|178.87|178.79|178.92|178.84|178.87|178.79|54
1745409840000|2025-04-23 12:04:00|178.92||178.92||178.92||178.87||35
1745409850000|2025-04-23 12:04:10|178.87|178.84|178.92|178.84|178.92|178.84|178.87|178.84|35
1745409860000|2025-04-23 12:04:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.84|94
1745409870000|2025-04-23 12:04:30|178.92|178.84|178.92|178.84|178.92|178.89|178.92|178.84|38
1745409880000|2025-04-23 12:04:40|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|35
1745409890000|2025-04-23 12:04:50|||||||||34
1745409900000|2025-04-23 12:05:00|||||||||35
1745409910000|2025-04-23 12:05:10|||||||||72
1745409920000|2025-04-23 12:05:20|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|161
1745409940000|2025-04-23 12:05:40|||||||||34
1745409950000|2025-04-23 12:05:50|178.87|178.79|178.92|178.79|178.92|178.79|178.87|178.79|65
1745409960000|2025-04-23 12:06:00|178.87|178.84|178.87|178.79|178.92|178.84|178.87|178.79|190
1745409970000|2025-04-23 12:06:10|||||||||49
1745409980000|2025-04-23 12:06:20|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|3
1745410020000|2025-04-23 12:07:00|178.82|178.74|178.87|178.74|178.87|178.79|178.82|178.74|76
1745410030000|2025-04-23 12:07:10|178.82||178.82||178.87||178.82||13
1745410040000|2025-04-23 12:07:20|178.87|178.69|178.72|178.64|178.87|178.69|178.72|178.64|122
1745410050000|2025-04-23 12:07:30|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.64|6
1745410070000|2025-04-23 12:07:50||178.64||178.64||178.69||178.64|1
1745410080000|2025-04-23 12:08:00|178.72|178.69|178.72|178.64|178.72|178.69|178.72|178.64|0
1745410090000|2025-04-23 12:08:10|178.77||178.72||178.77||178.72||6
1745410100000|2025-04-23 12:08:20|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|20
1745410110000|2025-04-23 12:08:30||178.59||178.64||178.64||178.59|0
1745410130000|2025-04-23 12:08:50||178.59||178.64||178.64||178.59|25
1745410140000|2025-04-23 12:09:00|178.77|178.59|178.72|178.59|178.77|178.59|178.72|178.59|36
1745410150000|2025-04-23 12:09:10|178.77|178.64|178.77|178.64|178.77|178.64|178.77|178.64|7
1745410160000|2025-04-23 12:09:20|178.82|178.69|178.77|178.69|178.82|178.69|178.77|178.69|0
1745410170000|2025-04-23 12:09:30|178.82||178.82||178.82||178.82||27
1745410180000|2025-04-23 12:09:40|178.77||178.77||178.77||178.77||0
1745410190000|2025-04-23 12:09:50|||||||||30
1745410200000|2025-04-23 12:10:00|178.82|178.64|178.77|178.64|178.82|178.69|178.72|178.64|32
1745410210000|2025-04-23 12:10:10|178.72|178.69|178.77|178.69|178.77|178.69|178.72|178.64|98
1745410220000|2025-04-23 12:10:20|178.82|178.74|178.82|178.74|178.82|178.74|178.77|178.74|37
1745410230000|2025-04-23 12:10:30||178.69||178.74||178.74||178.69|14
1745410240000|2025-04-23 12:10:40||178.69||178.69||178.74||178.69|49
1745410250000|2025-04-23 12:10:50|178.77|178.74|178.82|178.69|178.82|178.74|178.77|178.69|6
1745410260000|2025-04-23 12:11:00||178.74||178.74||178.74||178.74|32
1745410270000|2025-04-23 12:11:10||178.69||178.74||178.74||178.69|0
1745410280000|2025-04-23 12:11:20||178.69||178.69||178.69||178.69|45
1745410290000|2025-04-23 12:11:30|178.77||178.82||178.82||178.77||42
1745410300000|2025-04-23 12:11:40|178.77|178.74|178.77|178.69|178.82|178.74|178.77|178.69|60
1745410310000|2025-04-23 12:11:50|||||||||21
1745410320000|2025-04-23 12:12:00|178.82||178.82||178.82||178.82||43
1745410330000|2025-04-23 12:12:10|178.77|178.74|178.82|178.69|178.82|178.74|178.77|178.69|23
1745410340000|2025-04-23 12:12:20|178.77|178.64|178.72|178.64|178.77|178.64|178.72|178.64|147
1745410350000|2025-04-23 12:12:30|178.77||178.72||178.77||178.72||280
1745410360000|2025-04-23 12:12:40|178.77||178.77||178.77||178.72||102
1745410370000|2025-04-23 12:12:50|178.72||178.72||178.77||178.72||0
1745410410000|2025-04-23 12:13:30|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.69|330
1745410420000|2025-04-23 12:13:40|||||||||71
1745410450000|2025-04-23 12:14:10|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|106
1745410460000|2025-04-23 12:14:20|||||||||19
1745410470000|2025-04-23 12:14:30||178.74||178.79||178.79||178.74|19
1745410480000|2025-04-23 12:14:40|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|22
1745410490000|2025-04-23 12:14:50|178.87||178.82||178.87||178.82||89
1745410500000|2025-04-23 12:15:00|178.87||178.82||178.87||178.82||2
1745410510000|2025-04-23 12:15:10|178.77|178.64|178.72|178.64|178.77|178.64|178.72|178.64|118
1745410520000|2025-04-23 12:15:20|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.54|208
1745410530000|2025-04-23 12:15:30|178.62|178.54|178.67|178.54|178.67|178.59|178.62|178.54|32
1745410540000|2025-04-23 12:15:40|178.72|178.59|178.72|178.59|178.72|178.59|178.72|178.59|0
1745410550000|2025-04-23 12:15:50||178.64||178.64||178.64||178.64|0
1745410560000|2025-04-23 12:16:00|178.67|178.59|178.72|178.59|178.72|178.64|178.67|178.59|108
1745410570000|2025-04-23 12:16:10|178.67|178.64|178.72|178.64|178.72|178.64|178.67|178.64|22
1745410580000|2025-04-23 12:16:20|||||||||5
1745410590000|2025-04-23 12:16:30||178.59||178.64||178.64||178.59|2
1745410600000|2025-04-23 12:16:40||178.59||178.59||178.64||178.59|16
1745410610000|2025-04-23 12:16:50|178.67|178.64|178.72|178.64|178.72|178.64|178.67|178.64|39
1745410620000|2025-04-23 12:17:00|||||||||18
1745410640000|2025-04-23 12:17:20||178.59||178.64||178.64||178.59|101
1745410650000|2025-04-23 12:17:30|||||||||14
1745410660000|2025-04-23 12:17:40|178.67|178.59|178.67|178.59|178.67|178.64|178.67|178.59|13
1745410670000|2025-04-23 12:17:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.59|150
1745410680000|2025-04-23 12:18:00|||||||||17
1745410690000|2025-04-23 12:18:10|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|169
1745410700000|2025-04-23 12:18:20|||||||||3
1745410710000|2025-04-23 12:18:30|||||||||114
1745410720000|2025-04-23 12:18:40|||||||||1
1745410730000|2025-04-23 12:18:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|91
1745410740000|2025-04-23 12:19:00|||||||||5
1745410750000|2025-04-23 12:19:10|||||||||19
1745410760000|2025-04-23 12:19:20|||||||||9
1745410770000|2025-04-23 12:19:30|||||||||6
1745410780000|2025-04-23 12:19:40|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|83
1745410790000|2025-04-23 12:19:50|178.67|178.59|178.67|178.59|178.67|178.64|178.67|178.59|102
1745410820000|2025-04-23 12:20:20|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|244
1745410830000|2025-04-23 12:20:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|60
1745410840000|2025-04-23 12:20:40|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|2
1745410850000|2025-04-23 12:20:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|35
1745410860000|2025-04-23 12:21:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|1
1745410930000|2025-04-23 12:22:10|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|44
1745410940000|2025-04-23 12:22:20|178.82|178.64|178.77|178.69|178.82|178.69|178.77|178.59|242
1745410950000|2025-04-23 12:22:30|178.87|178.74|178.87|178.74|178.87|178.79|178.87|178.74|643
1745410960000|2025-04-23 12:22:40|178.82|178.79|178.82|178.74|178.82|178.79|178.82|178.74|231
1745410970000|2025-04-23 12:22:50|||||||||6
1745410980000|2025-04-23 12:23:00|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|323
1745410990000|2025-04-23 12:23:10|||||||||54
1745411000000|2025-04-23 12:23:20|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|284
1745411010000|2025-04-23 12:23:30|178.82|178.74|178.82|178.74|178.87|178.74|178.82|178.74|18
1745411020000|2025-04-23 12:23:40|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|114
1745411030000|2025-04-23 12:23:50|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|154
1745411040000|2025-04-23 12:24:00|178.72|178.69|178.72|178.64|178.72|178.69|178.72|178.64|0
1745411050000|2025-04-23 12:24:10|178.67|178.59|178.67|178.59|178.67|178.64|178.67|178.59|0
1745411070000|2025-04-23 12:24:30|178.62|178.54|178.67|178.54|178.67|178.54|178.62|178.54|82
1745411080000|2025-04-23 12:24:40||178.59||178.59||178.59||178.59|0
1745411090000|2025-04-23 12:24:50|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|3
1745411100000|2025-04-23 12:25:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|41
1745411120000|2025-04-23 12:25:20|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|127
1745411130000|2025-04-23 12:25:30|178.72|178.64|178.72|178.64|178.72|178.64|178.67|178.64|40
1745411150000|2025-04-23 12:25:50|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|81
1745411160000|2025-04-23 12:26:00|178.72||178.77||178.77||178.72||1
1745411170000|2025-04-23 12:26:10|178.72|178.69|178.77|178.64|178.77|178.69|178.72|178.64|15
1745411180000|2025-04-23 12:26:20|178.72||178.77||178.77||178.72||0
1745411190000|2025-04-23 12:26:30|178.72||178.77||178.77||178.72||0
1745411200000|2025-04-23 12:26:40|178.72|178.69|178.67|178.59|178.72|178.69|178.67|178.59|252
1745411220000|2025-04-23 12:27:00|||||||||125
1745411230000|2025-04-23 12:27:10|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|89
1745411240000|2025-04-23 12:27:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|8
1745411250000|2025-04-23 12:27:30|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|75
1745411260000|2025-04-23 12:27:40|178.67|178.64|178.67|178.59|178.72|178.64|178.67|178.59|14
1745411270000|2025-04-23 12:27:50|||||||||5
1745411280000|2025-04-23 12:28:00|178.72||178.67||178.72||178.67||6
1745411290000|2025-04-23 12:28:10|178.72|178.64|178.72|178.64|178.77|178.69|178.72|178.64|41
1745411300000|2025-04-23 12:28:20|178.77||178.72||178.77||178.72||0
1745411310000|2025-04-23 12:28:30|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|16
1745411320000|2025-04-23 12:28:40|||||||||24
1745411330000|2025-04-23 12:28:50|178.72|178.64|178.77|178.64|178.77|178.64|178.72|178.64|8
1745411340000|2025-04-23 12:29:00|178.72||178.72||178.72||178.72||0
1745411350000|2025-04-23 12:29:10|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|44
1745411390000|2025-04-23 12:29:50||178.64||178.69||178.69||178.64|81
1745411400000|2025-04-23 12:30:00|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|30
1745411410000|2025-04-23 12:30:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|2
1745411420000|2025-04-23 12:30:20||178.64||178.69||178.69||178.64|22
1745411440000|2025-04-23 12:30:40|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|21
1745411470000|2025-04-23 12:31:10|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|70
1745411480000|2025-04-23 12:31:20|||||||||27
1745411490000|2025-04-23 12:31:30|178.72||178.72||178.72||178.72||4
1745411500000|2025-04-23 12:31:40|178.67||178.67||178.67||178.67||0
1745411510000|2025-04-23 12:31:50|178.72|178.64|178.72|178.64|178.72|178.64|178.67|178.64|32
1745411520000|2025-04-23 12:32:00||178.59||178.59||178.64||178.59|2
1745411530000|2025-04-23 12:32:10||178.64||178.64||178.64||178.64|0
1745411560000|2025-04-23 12:32:40|178.67|178.59|178.72|178.59|178.72|178.64|178.67|178.59|25
1745411570000|2025-04-23 12:32:50||178.64||178.64||178.64||178.64|0
1745411590000|2025-04-23 12:33:10|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|21
1745411600000|2025-04-23 12:33:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|41
1745411620000|2025-04-23 12:33:40|||||||||2
1745411630000|2025-04-23 12:33:50|||||||||1
1745411650000|2025-04-23 12:34:10|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|10
1745411710000|2025-04-23 12:35:10|||||||||28
1745411730000|2025-04-23 12:35:30|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|40
1745411760000|2025-04-23 12:36:00|178.87||178.87||178.87||178.87||68
1745411770000|2025-04-23 12:36:10|178.82||178.87||178.87||178.82||24
1745411780000|2025-04-23 12:36:20||178.79||178.79||178.79||178.79|19
1745411790000|2025-04-23 12:36:30||178.74||178.79||178.79||178.74|42
1745411810000|2025-04-23 12:36:50|||||||||1
1745411820000|2025-04-23 12:37:00|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.79|324
1745411840000|2025-04-23 12:37:20|||||||||2
1745411850000|2025-04-23 12:37:30|||||||||75
1745411860000|2025-04-23 12:37:40|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|159
1745411870000|2025-04-23 12:37:50|||||||||20
1745411880000|2025-04-23 12:38:00|||||||||147
1745411890000|2025-04-23 12:38:10|||||||||24
1745411910000|2025-04-23 12:38:30|||||||||1
1745411950000|2025-04-23 12:39:10|178.87|178.79|178.92|178.79|178.92|178.79|178.87|178.79|131
1745411960000|2025-04-23 12:39:20||178.84||178.84||178.84||178.84|0
1745411970000|2025-04-23 12:39:30|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|53
1745411980000|2025-04-23 12:39:40||178.79||178.84||178.84||178.79|48
1745411990000|2025-04-23 12:39:50|178.87|178.79|178.92|178.79|178.92|178.84|178.87|178.79|246
1745412000000|2025-04-23 12:40:00|178.87|178.84|178.92|178.84|178.92|178.84|178.87|178.84|312
1745412010000|2025-04-23 12:40:10|||||||||64
1745412020000|2025-04-23 12:40:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.84|486
1745412030000|2025-04-23 12:40:30|||||||||174
1745412040000|2025-04-23 12:40:40|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|755
1745412050000|2025-04-23 12:40:50|||||||||25
1745412060000|2025-04-23 12:41:00||178.89||178.89||178.94||178.89|245
1745412070000|2025-04-23 12:41:10|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.94|44
1745412090000|2025-04-23 12:41:30|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|306
1745412100000|2025-04-23 12:41:40|||||||||47
1745412110000|2025-04-23 12:41:50|||||||||7
1745412120000|2025-04-23 12:42:00||178.89||178.89||178.94||178.89|131
1745412130000|2025-04-23 12:42:10||178.94||178.94||178.94||178.94|21
1745412140000|2025-04-23 12:42:20|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|73
1745412150000|2025-04-23 12:42:30|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|91
1745412160000|2025-04-23 12:42:40|178.97||179.02||179.02||178.97||24
1745412170000|2025-04-23 12:42:50|178.97||179.02||179.02||178.97||8
1745412180000|2025-04-23 12:43:00||178.94||178.94||178.94||178.94|19
1745412190000|2025-04-23 12:43:10|||||||||2
1745412230000|2025-04-23 12:43:50|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|373
1745412240000|2025-04-23 12:44:00|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|24
1745412250000|2025-04-23 12:44:10|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|88
1745412310000|2025-04-23 12:45:10|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|38
1745412330000|2025-04-23 12:45:30|||||||||17
1745412340000|2025-04-23 12:45:40|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|14
1745412350000|2025-04-23 12:45:50|||||||||87
1745412360000|2025-04-23 12:46:00|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|50
1745412370000|2025-04-23 12:46:10||178.79||178.84||178.84||178.79|0
1745412380000|2025-04-23 12:46:20||178.79||178.84||178.84||178.79|0
1745412390000|2025-04-23 12:46:30||178.79||178.84||178.84||178.79|32
1745412410000|2025-04-23 12:46:50|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|24
1745412420000|2025-04-23 12:47:00|||||||||1
1745412440000|2025-04-23 12:47:20|||||||||61
1745412450000|2025-04-23 12:47:30|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|42
1745412460000|2025-04-23 12:47:40|||||||||1
1745412480000|2025-04-23 12:48:00||178.84||178.84||178.84||178.84|11
1745412490000|2025-04-23 12:48:10|178.92|178.89|178.97|178.89|178.97|178.89|178.92|178.89|27
1745412510000|2025-04-23 12:48:30|||||||||27
1745412520000|2025-04-23 12:48:40|||||||||2
1745412530000|2025-04-23 12:48:50|||||||||139
1745412540000|2025-04-23 12:49:00||178.84||178.89||178.89||178.84|2
1745412560000|2025-04-23 12:49:20|179.02||178.97||179.02||178.97||34
1745412570000|2025-04-23 12:49:30|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|92
1745412580000|2025-04-23 12:49:40|||||||||19
1745412600000|2025-04-23 12:50:00||178.89||178.94||178.94||178.89|25
1745412630000|2025-04-23 12:50:30|||||||||73
1745412660000|2025-04-23 12:51:00|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|129
1745412670000|2025-04-23 12:51:10||178.94||178.94||178.99||178.94|80
1745412680000|2025-04-23 12:51:20|179.02|178.99|179.02|178.94|179.07|178.99|179.02|178.94|42
1745412710000|2025-04-23 12:51:50||178.89||178.89||178.89||178.89|39
1745412720000|2025-04-23 12:52:00|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.94|82
1745412730000|2025-04-23 12:52:10|||||||||15
1745412740000|2025-04-23 12:52:20|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|219
1745412750000|2025-04-23 12:52:30|179.12||179.12||179.12||179.12||35
1745412760000|2025-04-23 12:52:40||179.04||178.99||179.04||178.99|9
1745412770000|2025-04-23 12:52:50||179.04||178.99||179.04||178.99|19
1745412780000|2025-04-23 12:53:00||179.04||178.99||179.04||178.99|21
1745412790000|2025-04-23 12:53:10|179.07|179.04|179.07|178.99|179.12|179.04|179.07|178.99|11
1745412800000|2025-04-23 12:53:20|179.12||179.07||179.12||179.07||174
1745412810000|2025-04-23 12:53:30|179.12||179.12||179.12||179.07||45
1745412820000|2025-04-23 12:53:40||179.04||178.99||179.04||178.99|3
1745412830000|2025-04-23 12:53:50|179.07||179.07||179.07||179.07||2
1745412840000|2025-04-23 12:54:00|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|99
1745412850000|2025-04-23 12:54:10|179.17|178.99|179.12|179.04|179.17|179.04|179.12|178.99|79
1745412860000|2025-04-23 12:54:20|||||||||21
1745412870000|2025-04-23 12:54:30|||||||||3
1745412880000|2025-04-23 12:54:40|179.17||179.12||179.17||179.12||4
1745412890000|2025-04-23 12:54:50|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|61
1745412900000|2025-04-23 12:55:00|||||||||31
1745412910000|2025-04-23 12:55:10|||||||||26
1745412920000|2025-04-23 12:55:20|179.12|179.04|179.17|179.09|179.17|179.09|179.12|179.04|115
1745412930000|2025-04-23 12:55:30|||||||||15
1745412940000|2025-04-23 12:55:40|179.22|179.14|179.22|179.09|179.22|179.14|179.22|179.09|14
1745412950000|2025-04-23 12:55:50||179.14||179.14||179.14||179.09|36
1745412960000|2025-04-23 12:56:00|179.27||179.22||179.27||179.22||117
1745412970000|2025-04-23 12:56:10|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|115
1745412980000|2025-04-23 12:56:20||179.14||179.19||179.19||179.14|19
1745412990000|2025-04-23 12:56:30|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.19|482
1745413000000|2025-04-23 12:56:40|||||||||44
1745413010000|2025-04-23 12:56:50||179.19||179.19||179.24||179.19|169
1745413020000|2025-04-23 12:57:00|179.27||179.32||179.32||179.27||16
1745413030000|2025-04-23 12:57:10|179.27|179.24|179.32|179.19|179.32|179.24|179.27|179.19|84
1745413040000|2025-04-23 12:57:20||179.24||179.19||179.24||179.19|9
1745413050000|2025-04-23 12:57:30|179.27||179.32||179.32||179.27||41
1745413060000|2025-04-23 12:57:40|179.27|179.24|179.32|179.19|179.32|179.24|179.27|179.19|17
1745413070000|2025-04-23 12:57:50||179.24||179.19||179.24||179.19|64
1745413090000|2025-04-23 12:58:10||179.24||179.24||179.24||179.24|1
1745413110000|2025-04-23 12:58:30||179.19||179.19||179.24||179.19|50
1745413120000|2025-04-23 12:58:40||179.24||179.24||179.24||179.24|55
1745413140000|2025-04-23 12:59:00||179.19||179.19||179.19||179.19|65
1745413150000|2025-04-23 12:59:10||179.24||179.19||179.24||179.19|101
1745413160000|2025-04-23 12:59:20|179.27||179.32||179.32||179.27||143
1745413170000|2025-04-23 12:59:30|179.27||179.32||179.32||179.27||117
1745413180000|2025-04-23 12:59:40|||||||||362
1745413190000|2025-04-23 12:59:50|||||||||100
1745413200000|2025-04-23 13:00:00|179.27|179.24|179.32|179.24|179.32|179.24|179.27|179.24|136
1745413210000|2025-04-23 13:00:10|||||||||1
1745413220000|2025-04-23 13:00:20|179.27|179.19|179.32|179.19|179.32|179.19|179.27|179.19|205
1745413230000|2025-04-23 13:00:30|179.27||179.32||179.32||179.27||102
1745413240000|2025-04-23 13:00:40||179.24||179.19||179.24||179.19|9
1745413250000|2025-04-23 13:00:50||179.24||179.24||179.24||179.24|0
1745413260000|2025-04-23 13:01:00|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|106
1745413310000|2025-04-23 13:01:50|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|76
1745413320000|2025-04-23 13:02:00||179.19||179.24||179.24||179.19|196
1745413330000|2025-04-23 13:02:10|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|180
1745413390000|2025-04-23 13:03:10|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|179
1745413400000|2025-04-23 13:03:20||179.19||179.24||179.24||179.19|0
1745413410000|2025-04-23 13:03:30||179.19||179.19||179.19||179.19|1
1745413420000|2025-04-23 13:03:40|179.27|179.24|179.32|179.19|179.32|179.24|179.27|179.19|79
1745413430000|2025-04-23 13:03:50|179.27|179.24|179.32|179.24|179.32|179.24|179.27|179.24|178
1745413440000|2025-04-23 13:04:00|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|140
1745413470000|2025-04-23 13:04:30||179.19||179.24||179.24||179.19|193
1745413480000|2025-04-23 13:04:40||179.19||179.24||179.24||179.19|175
1745413490000|2025-04-23 13:04:50|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|68
1745413500000|2025-04-23 13:05:00||179.19||179.19||179.19||179.19|0
1745413510000|2025-04-23 13:05:10||179.24||179.19||179.24||179.19|212
1745413520000|2025-04-23 13:05:20|179.27|179.24|179.32|179.24|179.32|179.24|179.27|179.19|363
1745413530000|2025-04-23 13:05:30|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|109
1745413540000|2025-04-23 13:05:40|179.32|179.24|179.32|179.19|179.32|179.29|179.27|179.19|389
1745413550000|2025-04-23 13:05:50|179.27|179.24|179.32|179.19|179.32|179.24|179.27|179.19|422
1745413560000|2025-04-23 13:06:00|179.27|179.14|179.27|179.14|179.27|179.14|179.22|179.14|216
1745413570000|2025-04-23 13:06:10|179.22|179.19|179.27|179.19|179.27|179.19|179.22|179.19|200
1745413590000|2025-04-23 13:06:30|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|359
1745413610000|2025-04-23 13:06:50|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|152
1745413620000|2025-04-23 13:07:00|||||||||31
1745413640000|2025-04-23 13:07:20|179.12|179.04|179.17|179.04|179.17|179.04|179.12|179.04|176
1745413650000|2025-04-23 13:07:30||179.09||179.09||179.09||179.04|0
1745413670000|2025-04-23 13:07:50|179.22|179.14|179.22|179.09|179.22|179.14|179.17|179.09|53
1745413680000|2025-04-23 13:08:00|179.17|179.14|179.17|179.09|179.17|179.14|179.17|179.09|10
1745413690000|2025-04-23 13:08:10|179.22||179.17||179.22||179.17||0
1745413710000|2025-04-23 13:08:30|179.22|179.14|179.22|179.14|179.22|179.14|179.17|179.09|34
1745413720000|2025-04-23 13:08:40|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|1
1745413730000|2025-04-23 13:08:50|179.12|179.04|179.07|178.99|179.12|179.04|179.07|178.99|111
1745413740000|2025-04-23 13:09:00|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|23
1745413750000|2025-04-23 13:09:10||178.89||178.94||178.94||178.89|46
1745413760000|2025-04-23 13:09:20|179.07|178.99|179.07|178.99|179.07|178.99|179.02|178.94|41
1745413770000|2025-04-23 13:09:30|179.12||179.07||179.12||179.07||8
1745413780000|2025-04-23 13:09:40|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|28
1745413790000|2025-04-23 13:09:50|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|61
1745413800000|2025-04-23 13:10:00|179.17||179.17||179.17||179.17||72
1745413810000|2025-04-23 13:10:10|179.22|179.09|179.22|179.09|179.22|179.14|179.17|179.09|33
1745413820000|2025-04-23 13:10:20|179.17||179.22||179.22||179.17||0
1745413830000|2025-04-23 13:10:30|179.17|179.14|179.22|179.09|179.22|179.14|179.17|179.09|23
1745413840000|2025-04-23 13:10:40|179.17||179.17||179.17||179.17||0
1745413860000|2025-04-23 13:11:00|||||||||1
1745413870000|2025-04-23 13:11:10|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|45
1745413880000|2025-04-23 13:11:20|179.17|179.09|179.22|179.14|179.22|179.14|179.17|179.09|17
1745413890000|2025-04-23 13:11:30||179.09||179.14||179.14||179.09|0
1745413900000|2025-04-23 13:11:40|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|182
1745413910000|2025-04-23 13:11:50|||||||||11
1745413920000|2025-04-23 13:12:00|179.22|179.14|179.27|179.19|179.27|179.19|179.22|179.14|111
1745413940000|2025-04-23 13:12:20|179.32|179.24|179.27|179.19|179.32|179.24|179.27|179.19|13
1745413950000|2025-04-23 13:12:30|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.19|43
1745413960000|2025-04-23 13:12:40|179.37||179.32||179.37||179.32||24
1745413970000|2025-04-23 13:12:50|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|13
1745413980000|2025-04-23 13:13:00|179.22|179.14|179.17|179.09|179.22|179.14|179.17|179.09|310
1745414000000|2025-04-23 13:13:20|||||||||14
1745414020000|2025-04-23 13:13:40|179.12|179.04|179.12|179.04|179.12|179.04|179.12|178.99|558
1745414030000|2025-04-23 13:13:50||178.99||178.99||179.04||178.99|28
1745414040000|2025-04-23 13:14:00|179.07|179.04|179.07|178.99|179.07|179.04|179.07|178.99|8
1745414060000|2025-04-23 13:14:20|179.12||179.12||179.12||179.12||144
1745414070000|2025-04-23 13:14:30||179.04||179.04||179.04||178.99|0
1745414080000|2025-04-23 13:14:40||178.99||179.04||179.04||178.99|0
1745414090000|2025-04-23 13:14:50||178.99||178.99||179.04||178.99|34
1745414100000|2025-04-23 13:15:00|179.17|179.04|179.17|179.04|179.17|179.04|179.17|179.04|15
1745414110000|2025-04-23 13:15:10||179.09||179.09||179.09||179.04|0
1745414120000|2025-04-23 13:15:20||179.04||179.09||179.09||179.04|2
1745414130000|2025-04-23 13:15:30||179.04||179.09||179.09||179.04|0
1745414140000|2025-04-23 13:15:40|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|2
1745414150000|2025-04-23 13:15:50|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|27
1745414160000|2025-04-23 13:16:00|179.12|179.04|179.12|179.04|179.17|179.09|179.12|179.04|1
1745414170000|2025-04-23 13:16:10|179.17|179.09|179.17|179.04|179.17|179.09|179.17|179.04|2
1745414180000|2025-04-23 13:16:20||179.09||179.09||179.09||179.04|3
1745414190000|2025-04-23 13:16:30|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|33
1745414200000|2025-04-23 13:16:40|179.17|179.09|179.17|179.04|179.17|179.09|179.17|179.04|42
1745414210000|2025-04-23 13:16:50|179.12||179.17||179.17||179.12||0
1745414220000|2025-04-23 13:17:00|179.12||179.12||179.12||179.12||0
1745414230000|2025-04-23 13:17:10|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|3
1745414260000|2025-04-23 13:17:40|179.22||179.22||179.22||179.22||145
1745414270000|2025-04-23 13:17:50|179.17||179.17||179.17||179.17||9
1745414280000|2025-04-23 13:18:00|179.22|179.14|179.22|179.09|179.22|179.14|179.22|179.09|4
1745414290000|2025-04-23 13:18:10|179.17||179.17||179.17||179.17||0
1745414340000|2025-04-23 13:19:00|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|121
1745414350000|2025-04-23 13:19:10|||||||||1
1745414360000|2025-04-23 13:19:20|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|72
1745414370000|2025-04-23 13:19:30||179.04||179.09||179.09||179.04|0
1745414390000|2025-04-23 13:19:50|179.22|179.14|179.22|179.09|179.22|179.14|179.22|179.09|8
1745414400000|2025-04-23 13:20:00|179.17||179.17||179.17||179.17||0
1745414410000|2025-04-23 13:20:10|||||||||20
1745414420000|2025-04-23 13:20:20|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.09|28
1745414430000|2025-04-23 13:20:30|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|0
1745414440000|2025-04-23 13:20:40|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|30
1745414460000|2025-04-23 13:21:00|179.27|179.19|179.27|179.19|179.27|179.19|179.22|179.19|36
1745414500000|2025-04-23 13:21:40|||||||||1
1745414530000|2025-04-23 13:22:10|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|29
1745414550000|2025-04-23 13:22:30|179.37||179.32||179.37||179.32||32
1745414570000|2025-04-23 13:22:50|179.37|179.29|179.32|179.24|179.37|179.29|179.32|179.24|77
1745414580000|2025-04-23 13:23:00|||||||||16
1745414590000|2025-04-23 13:23:10|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|78
1745414600000|2025-04-23 13:23:20|||||||||6
1745414610000|2025-04-23 13:23:30||179.14||179.14||179.14||179.14|68
1745414620000|2025-04-23 13:23:40|179.22|179.19|179.22|179.14|179.22|179.19|179.22|179.14|16
1745414630000|2025-04-23 13:23:50|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|18
1745414640000|2025-04-23 13:24:00|179.12|179.04|179.17|179.04|179.17|179.09|179.12|179.04|42
1745414650000|2025-04-23 13:24:10|179.12|179.09|179.17|179.04|179.17|179.09|179.12|179.04|13
1745414660000|2025-04-23 13:24:20|179.12|179.09|179.17|179.09|179.17|179.09|179.12|179.04|9
1745414680000|2025-04-23 13:24:40|179.12|179.04|179.12|179.04|179.12|179.09|179.12|179.04|19
1745414690000|2025-04-23 13:24:50|||||||||1
1745414700000|2025-04-23 13:25:00|179.17||179.12||179.17||179.12||108
1745414730000|2025-04-23 13:25:30|179.07|178.99|179.12|178.99|179.12|179.04|179.07|178.99|23
1745414740000|2025-04-23 13:25:40|179.07||179.07||179.07||179.07||3
1745414750000|2025-04-23 13:25:50|||||||||24
1745414780000|2025-04-23 13:26:20|179.02|178.94|179.02|178.94|179.07|178.94|179.02|178.94|159
1745414790000|2025-04-23 13:26:30|179.07||179.02||179.07||179.02||69
1745414800000|2025-04-23 13:26:40|179.07|178.99|179.02|178.94|179.07|178.99|179.02|178.94|26
1745414820000|2025-04-23 13:27:00|||||||||84
1745414830000|2025-04-23 13:27:10|||||||||436
1745414840000|2025-04-23 13:27:20|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.94|125
1745414850000|2025-04-23 13:27:30|179.02|178.94|179.07|178.94|179.07|178.99|179.02|178.94|13
1745414860000|2025-04-23 13:27:40|179.02|178.99|179.07|178.99|179.07|178.99|179.02|178.94|17
1745414870000|2025-04-23 13:27:50||178.94||178.99||178.99||178.94|4
1745414880000|2025-04-23 13:28:00|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|213
1745414890000|2025-04-23 13:28:10|179.02||179.02||179.02||179.02||58
1745414900000|2025-04-23 13:28:20||178.94||178.94||178.94||178.89|138
1745414910000|2025-04-23 13:28:30|||||||||97
1745414920000|2025-04-23 13:28:40|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.94|114
1745414930000|2025-04-23 13:28:50|179.02|178.94|179.02|178.94|179.02|178.99|179.02|178.94|5
1745414940000|2025-04-23 13:29:00|||||||||33
1745414950000|2025-04-23 13:29:10|179.07|178.99|179.07|178.94|179.07|178.99|179.07|178.94|53
1745414960000|2025-04-23 13:29:20|179.02||179.07||179.07||179.02||4
1745414970000|2025-04-23 13:29:30|179.02||179.02||179.07||179.02||3
1745414980000|2025-04-23 13:29:40||178.89||178.94||178.94||178.89|191
1745414990000|2025-04-23 13:29:50|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|119
1745415000000|2025-04-23 13:30:00|179.02|178.94|179.02|178.94|179.07|178.94|178.92|178.84|376
1745415010000|2025-04-23 13:30:10|179.07|178.99|178.97|178.89|179.07|178.99|178.97|178.89|341
1745415020000|2025-04-23 13:30:20|178.92|178.84|179.02|178.89|179.02|178.89|178.92|178.84|259
1745415030000|2025-04-23 13:30:30|179.07|178.94|179.12|178.99|179.12|178.99|179.07|178.89|269
1745415040000|2025-04-23 13:30:40|179.07||179.07||179.12||179.07||65
1745415050000|2025-04-23 13:30:50|179.12|179.04|179.12|179.04|179.12|179.04|179.12|178.99|78
1745415060000|2025-04-23 13:31:00|179.17|179.09|179.22|179.14|179.22|179.14|179.17|179.09|12
1745415070000|2025-04-23 13:31:10|179.17|179.09|179.07|178.99|179.17|179.09|179.07|178.99|153
1745415080000|2025-04-23 13:31:20|179.12|179.04|179.12|179.04|179.12|179.04|179.07|179.04|39
1745415090000|2025-04-23 13:31:30|||||||||126
1745415100000|2025-04-23 13:31:40||178.99||178.99||179.04||178.99|101
1745415110000|2025-04-23 13:31:50|179.07|179.04|179.12|179.04|179.12|179.04|179.07|178.99|653
1745415120000|2025-04-23 13:32:00|||||||||40
1745415130000|2025-04-23 13:32:10|179.07|178.99|179.12|178.99|179.12|179.04|179.07|178.99|163
1745415140000|2025-04-23 13:32:20|179.07|179.04|179.12|179.04|179.12|179.04|179.07|178.99|79
1745415150000|2025-04-23 13:32:30|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|286
1745415160000|2025-04-23 13:32:40|179.22|179.04|179.17|179.09|179.22|179.14|179.17|179.04|27
1745415170000|2025-04-23 13:32:50|179.22|179.14|179.12|179.04|179.22|179.14|179.12|179.04|10
1745415180000|2025-04-23 13:33:00|179.17||179.12||179.17||179.12||41
1745415190000|2025-04-23 13:33:10|179.17||179.17||179.17||179.12||8
1745415200000|2025-04-23 13:33:20|179.12||179.12||179.17||179.12||56
1745415210000|2025-04-23 13:33:30|179.07|178.99|179.12|178.99|179.12|179.04|179.02|178.94|218
1745415220000|2025-04-23 13:33:40|179.17|179.04|179.17|179.09|179.17|179.09|179.17|178.99|51
1745415230000|2025-04-23 13:33:50|179.12|179.04|179.12|179.04|179.17|179.04|179.12|179.04|2
1745415240000|2025-04-23 13:34:00|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|35
1745415250000|2025-04-23 13:34:10|||||||||3
1745415260000|2025-04-23 13:34:20||178.99||178.99||178.99||178.99|73
1745415270000|2025-04-23 13:34:30|179.07|178.94|179.02|178.94|179.12|178.94|179.02|178.94|69
1745415280000|2025-04-23 13:34:40|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.94|51
1745415290000|2025-04-23 13:34:50||178.94||178.99||178.99||178.94|4
1745415300000|2025-04-23 13:35:00|179.02|178.94|179.07|178.99|179.07|178.99|179.02|178.94|7
1745415310000|2025-04-23 13:35:10|179.02|178.94|179.07|178.99|179.07|178.99|179.02|178.94|85
1745415320000|2025-04-23 13:35:20|179.12|178.94|179.07|178.99|179.12|179.04|179.07|178.94|29
1745415330000|2025-04-23 13:35:30|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|35
1745415340000|2025-04-23 13:35:40|179.07|178.99|179.07|178.99|179.12|179.04|179.07|178.99|88
1745415350000|2025-04-23 13:35:50|179.12|179.04|179.12|179.04|179.12|179.04|179.07|178.99|54
1745415360000|2025-04-23 13:36:00|179.17|179.09|179.12|179.04|179.17|179.09|179.12|179.04|115
1745415370000|2025-04-23 13:36:10|||||||||4
1745415380000|2025-04-23 13:36:20|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|94
1745415390000|2025-04-23 13:36:30|179.07|178.99|179.07|178.99|179.12|178.99|179.07|178.99|17
1745415400000|2025-04-23 13:36:40|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|83
1745415410000|2025-04-23 13:36:50|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|61
1745415420000|2025-04-23 13:37:00|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|81
1745415430000|2025-04-23 13:37:10|179.12|179.04|179.17|179.09|179.22|179.09|179.12|179.04|77
1745415440000|2025-04-23 13:37:20|179.22|179.04|179.17|179.09|179.22|179.09|179.17|179.04|1
1745415450000|2025-04-23 13:37:30|||||||||1
1745415460000|2025-04-23 13:37:40|179.22|179.14|180.67|180.59|180.67|180.59|179.22|179.14|3307
1745415470000|2025-04-23 13:37:50|180.72|180.64|180.72|180.59|180.72|180.64|180.42|180.34|766
1745415480000|2025-04-23 13:38:00|180.77|180.64|180.32|180.24|180.92|180.84|180.07|179.99|2369
1745415490000|2025-04-23 13:38:10|180.47|180.34|180.42|180.29|180.62|180.54|180.37|180.29|194
1745415500000|2025-04-23 13:38:20|180.37|180.24|180.32|180.24|180.42|180.29|179.97|179.84|1106
1745415510000|2025-04-23 13:38:30|180.37|180.19|180.07|179.99|180.37|180.24|180.07|179.94|447
1745415520000|2025-04-23 13:38:40|180.12|179.94|180.22|180.09|180.32|180.19|179.72|179.64|1598
1745415530000|2025-04-23 13:38:50|180.27|180.14|180.32|180.24|180.47|180.39|180.17|180.09|1401
1745415540000|2025-04-23 13:39:00|180.27|180.19|179.97|179.89|180.32|180.24|179.97|179.89|934
1745415550000|2025-04-23 13:39:10|180.02|179.94|180.02|179.89|180.12|180.04|179.97|179.84|207
1745415560000|2025-04-23 13:39:20|179.97|179.84|180.12|179.99|180.12|179.99|179.92|179.79|208
1745415570000|2025-04-23 13:39:30|180.07|179.94|180.17|180.04|180.17|180.09|180.02|179.94|59
1745415580000|2025-04-23 13:39:40|180.12|180.09|180.02|179.89|180.17|180.09|180.02|179.89|373
1745415590000|2025-04-23 13:39:50|180.07|179.94|179.92|179.79|180.12|179.99|179.87|179.79|247
1745415600000|2025-04-23 13:40:00|179.87|179.74|179.87|179.74|179.97|179.89|179.82|179.74|89
1745415610000|2025-04-23 13:40:10|179.82|179.79|180.02|179.94|180.12|180.04|179.82|179.79|47
1745415620000|2025-04-23 13:40:20|180.07|179.99|180.12|180.04|180.17|180.04|180.02|179.94|92
1745415630000|2025-04-23 13:40:30|180.07|179.99|180.07|179.94|180.12|179.99|180.02|179.94|102
1745415640000|2025-04-23 13:40:40|180.02|179.99|179.87|179.79|180.12|179.99|179.72|179.64|448
1745415650000|2025-04-23 13:40:50|179.82|179.74|179.87|179.74|179.92|179.79|179.77|179.64|59
1745415660000|2025-04-23 13:41:00|179.92|179.79|179.82|179.74|179.92|179.79|179.67|179.59|243
1745415670000|2025-04-23 13:41:10|179.77|179.64|179.97|179.89|179.97|179.89|179.77|179.64|21
1745415680000|2025-04-23 13:41:20|179.92|179.84|179.87|179.79|180.02|179.94|179.87|179.79|46
1745415690000|2025-04-23 13:41:30|179.92|179.74|179.92|179.79|179.92|179.84|179.87|179.74|54
1745415700000|2025-04-23 13:41:40|179.97|179.84|180.02|179.89|180.12|179.99|179.92|179.84|106
1745415710000|2025-04-23 13:41:50|179.97|179.94|180.07|179.94|180.07|179.99|179.97|179.89|51
1745415720000|2025-04-23 13:42:00|180.02|179.89|179.92|179.84|180.07|179.94|179.92|179.79|55
1745415730000|2025-04-23 13:42:10|179.97|179.79|179.97|179.89|180.02|179.89|179.92|179.79|110
1745415740000|2025-04-23 13:42:20|180.02|179.84|179.97|179.84|180.02|179.89|179.92|179.84|57
1745415750000|2025-04-23 13:42:30|179.92|179.89|179.97|179.89|180.02|179.89|179.92|179.79|110
1745415760000|2025-04-23 13:42:40|179.92|179.84|179.87|179.79|179.97|179.89|179.87|179.79|43
1745415770000|2025-04-23 13:42:50|179.92|179.74|179.87|179.74|179.92|179.79|179.87|179.74|22
1745415780000|2025-04-23 13:43:00|179.82|179.79|179.82|179.74|179.92|179.84|179.82|179.74|36
1745415790000|2025-04-23 13:43:10|179.87|179.79|179.92|179.84|179.92|179.84|179.82|179.74|8
1745415800000|2025-04-23 13:43:20|179.87|179.79|179.67|179.54|179.87|179.79|179.67|179.54|14
1745415810000|2025-04-23 13:43:30|179.62|179.49|179.67|179.59|179.72|179.64|179.62|179.49|28
1745415820000|2025-04-23 13:43:40|179.72|179.54|179.72|179.59|179.72|179.64|179.62|179.54|570
1745415830000|2025-04-23 13:43:50|179.67||179.67||179.72||179.67||9
1745415840000|2025-04-23 13:44:00|179.72|179.54|179.67|179.54|179.72|179.59|179.67|179.54|69
1745415850000|2025-04-23 13:44:10|179.62|179.59|179.57|179.44|179.62|179.59|179.57|179.44|13
1745415860000|2025-04-23 13:44:20|179.62|179.49|179.67|179.54|179.77|179.69|179.62|179.44|80
1745415870000|2025-04-23 13:44:30|179.62|179.49|179.62|179.54|179.67|179.54|179.62|179.49|208
1745415880000|2025-04-23 13:44:40|179.72|179.59|179.72|179.59|179.72|179.59|179.72|179.59|11
1745415890000|2025-04-23 13:44:50|179.67|179.54|179.67|179.54|179.72|179.59|179.67|179.54|20
1745415900000|2025-04-23 13:45:00|179.72|179.49|179.77|179.64|179.77|179.64|179.62|179.49|107
1745415910000|2025-04-23 13:45:10|179.72|179.59|179.82|179.74|179.87|179.79|179.72|179.59|120
1745415920000|2025-04-23 13:45:20|179.77|179.69|179.62|179.54|179.77|179.69|179.62|179.49|224
1745415930000|2025-04-23 13:45:30|179.72|179.59|179.77|179.64|179.82|179.69|179.67|179.59|79
1745415940000|2025-04-23 13:45:40|179.82|179.69|179.77|179.64|179.82|179.69|179.72|179.64|39
1745415950000|2025-04-23 13:45:50|179.82|179.69|179.77|179.69|179.82|179.69|179.77|179.64|19
1745415960000|2025-04-23 13:46:00|179.82|179.74|179.87|179.74|179.97|179.84|179.82|179.69|167
1745415970000|2025-04-23 13:46:10|179.92|179.79|179.97|179.84|179.97|179.89|179.82|179.74|401
1745415980000|2025-04-23 13:46:20|180.02|179.89|180.12|179.99|180.12|179.99|180.02|179.89|450
1745415990000|2025-04-23 13:46:30|180.17|180.04|180.12|179.99|180.17|180.09|180.02|179.89|411
1745416000000|2025-04-23 13:46:40|180.07|179.94|180.02|179.94|180.07|179.94|180.02|179.89|9
1745416010000|2025-04-23 13:46:50|180.07|179.99|180.12|179.99|180.12|180.04|180.07|179.99|470
1745416020000|2025-04-23 13:47:00|180.07|180.04|180.12|179.99|180.17|180.04|180.07|179.99|53
1745416030000|2025-04-23 13:47:10|180.07|180.04|180.07|179.94|180.07|180.04|180.07|179.94|32
1745416040000|2025-04-23 13:47:20|180.02|179.99|180.12|179.99|180.12|180.04|180.02|179.94|81
1745416050000|2025-04-23 13:47:30|180.17|180.04|180.17|180.04|180.17|180.04|180.17|179.99|32
1745416060000|2025-04-23 13:47:40|180.12|179.99|180.07|179.94|180.12|179.99|180.07|179.94|54
1745416070000|2025-04-23 13:47:50|180.12|179.99|180.12|179.99|180.17|180.04|180.07|179.99|60
1745416080000|2025-04-23 13:48:00|180.17|180.04|180.22|180.09|180.22|180.14|180.12|179.99|115
1745416090000|2025-04-23 13:48:10|180.27|180.14|180.37|180.24|180.37|180.29|180.27|180.14|39
1745416100000|2025-04-23 13:48:20|180.42|180.29|180.37|180.24|180.42|180.34|180.37|180.24|156
1745416110000|2025-04-23 13:48:30|180.32|180.19|180.22|180.14|180.32|180.19|180.22|180.14|179
1745416120000|2025-04-23 13:48:40|180.27|180.19|180.27|180.14|180.27|180.19|180.27|180.14|92
1745416130000|2025-04-23 13:48:50|180.22|180.19|180.27|180.19|180.32|180.24|180.22|180.14|117
1745416140000|2025-04-23 13:49:00|180.32|180.24|180.37|180.29|180.42|180.29|180.32|180.19|120
1745416150000|2025-04-23 13:49:10|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.24|175
1745416160000|2025-04-23 13:49:20|180.32|180.24|180.32|180.24|180.32|180.29|180.32|180.24|212
1745416170000|2025-04-23 13:49:30|180.37|180.29|180.32|180.19|180.37|180.29|180.32|180.19|31
1745416180000|2025-04-23 13:49:40|180.27|180.24|180.32|180.19|180.32|180.24|180.27|180.19|45
1745416190000|2025-04-23 13:49:50|180.27|180.24|180.22|180.14|180.27|180.24|180.22|180.14|78
1745416200000|2025-04-23 13:50:00|180.27|180.19|180.27|180.14|180.27|180.19|180.22|180.14|52
1745416210000|2025-04-23 13:50:10|180.22|180.19|180.32|180.19|180.32|180.19|180.22|180.19|402
1745416220000|2025-04-23 13:50:20|180.27|180.14|180.27|180.14|180.32|180.19|180.22|180.14|166
1745416230000|2025-04-23 13:50:30|180.32|180.19|180.27|180.19|180.32|180.24|180.27|180.14|847
1745416240000|2025-04-23 13:50:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|166
1745416250000|2025-04-23 13:50:50|180.17|180.09|180.17|180.09|180.17|180.14|180.17|180.04|134
1745416260000|2025-04-23 13:51:00|180.22|180.14|180.22|180.14|180.27|180.19|180.17|180.09|429
1745416270000|2025-04-23 13:51:10|180.27|180.19|180.32|180.24|180.32|180.24|180.22|180.14|400
1745416280000|2025-04-23 13:51:20|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|294
1745416290000|2025-04-23 13:51:30|180.32|180.24|180.22|180.14|180.32|180.24|180.22|180.14|325
1745416300000|2025-04-23 13:51:40|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.14|54
1745416310000|2025-04-23 13:51:50|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|146
1745416320000|2025-04-23 13:52:00|180.32||180.27||180.32||180.27||40
1745416330000|2025-04-23 13:52:10|180.32|180.14|180.22|180.14|180.32|180.14|180.22|180.14|36
1745416340000|2025-04-23 13:52:20|180.27|180.19|179.72|179.59|180.27|180.19|179.57|179.44|879
1745416350000|2025-04-23 13:52:30|179.77|179.64|179.87|179.79|179.97|179.89|179.67|179.54|426
1745416360000|2025-04-23 13:52:40|179.92|179.84|179.87|179.79|179.97|179.89|179.87|179.74|91
1745416370000|2025-04-23 13:52:50|179.92|179.84|179.82|179.69|179.92|179.84|179.72|179.64|206
1745416380000|2025-04-23 13:53:00|179.77|179.74|179.77|179.69|179.82|179.74|179.77|179.64|131
1745416390000|2025-04-23 13:53:10|179.72|179.64|179.67|179.59|179.77|179.69|179.67|179.59|72
1745416400000|2025-04-23 13:53:20|179.72|179.54|179.67|179.59|179.72|179.59|179.62|179.54|178
1745416410000|2025-04-23 13:53:30|179.62|179.54|179.77|179.64|179.77|179.69|179.62|179.54|135
1745416420000|2025-04-23 13:53:40|179.72|179.69|179.72|179.59|179.77|179.69|179.67|179.59|40
1745416430000|2025-04-23 13:53:50|179.67|179.64|179.72|179.64|179.72|179.64|179.62|179.54|30
1745416440000|2025-04-23 13:54:00|179.67|179.59|179.72|179.64|179.72|179.64|179.62|179.54|88
1745416450000|2025-04-23 13:54:10|179.77|179.59|179.72|179.64|179.77|179.69|179.67|179.59|83
1745416460000|2025-04-23 13:54:20|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|31
1745416470000|2025-04-23 13:54:30|179.77|179.59|179.67|179.59|179.77|179.59|179.67|179.59|25
1745416480000|2025-04-23 13:54:40|179.72|179.64|179.77|179.69|179.77|179.69|179.67|179.59|135
1745416490000|2025-04-23 13:54:50|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|311
1745416500000|2025-04-23 13:55:00|179.82|179.74|179.82|179.74|179.87|179.79|179.82|179.69|59
1745416510000|2025-04-23 13:55:10|179.87|179.69|179.72|179.64|179.87|179.69|179.67|179.59|13
1745416520000|2025-04-23 13:55:20|179.67|179.59|179.77|179.69|179.82|179.69|179.67|179.59|182
1745416530000|2025-04-23 13:55:30|179.82|179.74|179.82|179.69|179.87|179.74|179.77|179.69|60
1745416540000|2025-04-23 13:55:40|179.77|179.64|179.67|179.59|179.77|179.64|179.62|179.54|351
1745416550000|2025-04-23 13:55:50|179.72|179.64|179.72|179.59|179.72|179.64|179.67|179.59|7
1745416560000|2025-04-23 13:56:00|179.67|179.64|179.77|179.69|179.77|179.69|179.67|179.59|251
1745416570000|2025-04-23 13:56:10|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|54
1745416580000|2025-04-23 13:56:20|179.92|179.79|179.97|179.89|180.02|179.89|179.92|179.79|86
1745416590000|2025-04-23 13:56:30|180.02|179.94|180.02|179.94|180.07|179.94|179.97|179.89|42
1745416600000|2025-04-23 13:56:40|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|157
1745416610000|2025-04-23 13:56:50|180.02|179.94|180.12|180.04|180.17|180.09|180.02|179.94|55
1745416620000|2025-04-23 13:57:00|180.17|180.09|180.07|179.99|180.17|180.09|180.07|179.99|70
1745416630000|2025-04-23 13:57:10|180.12|179.94|180.07|179.99|180.12|179.99|180.02|179.94|93
1745416640000|2025-04-23 13:57:20|180.12||180.12||180.12||180.12||88
1745416650000|2025-04-23 13:57:30|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|34
1745416660000|2025-04-23 13:57:40|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|19
1745416670000|2025-04-23 13:57:50|180.12|179.94|180.07|179.99|180.12|179.99|180.02|179.94|193
1745416680000|2025-04-23 13:58:00|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|11
1745416690000|2025-04-23 13:58:10|180.07|179.99|180.07|179.99|180.12|179.99|180.07|179.94|53
1745416700000|2025-04-23 13:58:20||179.94||179.99||179.99||179.94|19
1745416710000|2025-04-23 13:58:30|180.12|180.04|180.07|179.94|180.12|180.04|180.07|179.94|34
1745416720000|2025-04-23 13:58:40|180.02|179.99|180.07|179.99|180.12|179.99|180.02|179.94|27
1745416730000|2025-04-23 13:58:50|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|41
1745416740000|2025-04-23 13:59:00|180.17|180.09|180.12|180.04|180.17|180.09|180.07|179.99|90
1745416750000|2025-04-23 13:59:10|180.22|179.99|180.17|180.09|180.22|180.09|180.17|179.99|297
1745416760000|2025-04-23 13:59:20||180.04||180.04||180.09||180.04|9
1745416770000|2025-04-23 13:59:30|180.22|180.09|180.17|180.09|180.22|180.14|180.17|180.04|505
1745416780000|2025-04-23 13:59:40|180.22||180.22||180.22||180.17||27
1745416790000|2025-04-23 13:59:50|180.17|180.14|180.27|180.19|180.27|180.19|180.17|180.09|62
1745416800000|2025-04-23 14:00:00|180.37|180.24|180.17|180.04|180.42|180.29|180.07|179.94|462
1745416810000|2025-04-23 14:00:10|180.27|180.09|180.37|180.29|180.47|180.34|180.22|180.09|234
1745416820000|2025-04-23 14:00:20|180.42|180.24|180.17|180.04|180.42|180.24|180.17|180.04|100
1745416830000|2025-04-23 14:00:30|180.12|179.94|180.07|179.94|180.17|180.04|179.92|179.79|110
1745416840000|2025-04-23 14:00:40|180.02|179.99|180.07|179.99|180.12|179.99|180.02|179.94|62
1745416850000|2025-04-23 14:00:50|180.02|179.94|179.97|179.84|180.02|179.99|179.87|179.79|157
1745416860000|2025-04-23 14:01:00|180.02|179.89|180.02|179.94|180.07|179.94|180.02|179.84|60
1745416870000|2025-04-23 14:01:10|179.97|179.89|180.02|179.89|180.02|179.94|179.92|179.84|4
1745416880000|2025-04-23 14:01:20|180.07|179.94|180.02|179.94|180.07|179.94|179.92|179.79|142
1745416890000|2025-04-23 14:01:30|179.97|179.89|179.92|179.79|179.97|179.94|179.92|179.79|12
1745416900000|2025-04-23 14:01:40|179.87|179.74|179.92|179.79|179.97|179.84|179.82|179.69|15
1745416910000|2025-04-23 14:01:50|179.97|179.84|179.87|179.79|179.97|179.84|179.82|179.74|7
1745416920000|2025-04-23 14:02:00|179.82|179.74|179.82|179.69|179.87|179.79|179.82|179.69|13
1745416930000|2025-04-23 14:02:10|179.77|179.64|179.82|179.69|179.82|179.69|179.72|179.64|40
1745416940000|2025-04-23 14:02:20|179.77|179.64|179.77|179.69|179.82|179.69|179.72|179.64|51
1745416950000|2025-04-23 14:02:30|179.82|179.64|179.82|179.69|179.82|179.74|179.77|179.64|27
1745416960000|2025-04-23 14:02:40|179.87|179.74|179.97|179.84|179.97|179.84|179.87|179.74|42
1745416970000|2025-04-23 14:02:50|180.02|179.89|180.02|179.89|180.02|179.94|179.97|179.84|12
1745416980000|2025-04-23 14:03:00|180.07|179.94|180.02|179.94|180.07|179.99|179.97|179.89|98
1745416990000|2025-04-23 14:03:10|180.12|179.99|180.07|179.94|180.12|179.99|180.02|179.94|152
1745417000000|2025-04-23 14:03:20|180.02|179.99|180.07|179.99|180.12|179.99|180.02|179.99|63
1745417010000|2025-04-23 14:03:30|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.89|110
1745417020000|2025-04-23 14:03:40|180.12|179.94|180.07|179.94|180.12|179.94|180.02|179.94|80
1745417030000|2025-04-23 14:03:50|180.02|179.99|180.17|180.04|180.22|180.14|180.02|179.99|157
1745417040000|2025-04-23 14:04:00|180.12|180.09|180.17|180.09|180.22|180.09|180.12|180.04|57
1745417050000|2025-04-23 14:04:10|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|376
1745417060000|2025-04-23 14:04:20|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|274
1745417070000|2025-04-23 14:04:30|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|295
1745417080000|2025-04-23 14:04:40|180.47|180.39|180.52|180.39|180.52|180.39|180.47|180.39|294
1745417090000|2025-04-23 14:04:50|180.47|180.44|180.47|180.39|180.52|180.44|180.47|180.39|155
1745417100000|2025-04-23 14:05:00|180.42|180.34|180.32|180.24|180.42|180.34|180.32|180.19|425
1745417110000|2025-04-23 14:05:10|180.37|180.29|180.27|180.19|180.37|180.29|180.27|180.19|50
1745417120000|2025-04-23 14:05:20|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|179
1745417130000|2025-04-23 14:05:30|180.22|180.14|180.27|180.19|180.37|180.29|180.22|180.14|142
1745417140000|2025-04-23 14:05:40|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|101
1745417150000|2025-04-23 14:05:50|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|34
1745417160000|2025-04-23 14:06:00|180.32|180.14|180.37|180.29|180.42|180.29|180.27|180.14|90
1745417170000|2025-04-23 14:06:10|180.42|180.34|180.47|180.34|180.47|180.34|180.37|180.24|214
1745417180000|2025-04-23 14:06:20|180.42||180.42||180.47||180.42||12
1745417190000|2025-04-23 14:06:30|180.37|180.29|180.42|180.29|180.42|180.34|180.37|180.29|39
1745417200000|2025-04-23 14:06:40|180.37|180.24|180.32|180.19|180.37|180.24|180.22|180.14|99
1745417210000|2025-04-23 14:06:50|180.27|180.24|180.42|180.34|180.42|180.34|180.27|180.19|46
1745417330000|2025-04-23 14:08:50|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.19|1041
1745417340000|2025-04-23 14:09:00|180.37|180.19|180.32|180.24|180.37|180.29|180.32|180.19|24
1745417350000|2025-04-23 14:09:10|180.27|180.19|180.27|180.19|180.32|180.24|180.27|180.19|0
1745417370000|2025-04-23 14:09:30|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|46
1745417380000|2025-04-23 14:09:40|180.27||180.22||180.27||180.22||6
1745417390000|2025-04-23 14:09:50|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|5
1745417400000|2025-04-23 14:10:00|180.17|180.09|180.22|180.14|180.27|180.14|180.17|180.04|44
1745417410000|2025-04-23 14:10:10|180.27||180.22||180.27||180.22||0
1745417420000|2025-04-23 14:10:20|180.17|180.09|180.12|180.04|180.17|180.09|180.12|180.04|64
1745417430000|2025-04-23 14:10:30|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|62
1745417440000|2025-04-23 14:10:40|180.07|179.99|180.12|179.99|180.12|179.99|180.02|179.94|65
1745417450000|2025-04-23 14:10:50|180.07|180.04|180.07|179.99|180.12|180.04|180.07|179.99|12
1745417460000|2025-04-23 14:11:00|180.12|179.94|180.07|179.99|180.12|180.04|180.07|179.94|4
1745417470000|2025-04-23 14:11:10|180.12||180.07||180.12||180.07||0
1745417480000|2025-04-23 14:11:20|180.02|179.94|180.02|179.89|180.02|179.94|180.02|179.89|7
1745417490000|2025-04-23 14:11:30|180.07|179.94|180.12|179.99|180.12|179.99|180.02|179.94|95
1745417500000|2025-04-23 14:11:40|180.07|179.94|180.07|179.94|180.12|179.99|180.07|179.94|512
1745417510000|2025-04-23 14:11:50|180.12|179.99|180.12|180.04|180.12|180.04|180.12|179.94|57
1745417520000|2025-04-23 14:12:00|180.07|179.99|180.17|180.09|180.17|180.09|180.07|179.99|151
1745417530000|2025-04-23 14:12:10|180.12|180.04|180.17|180.09|180.22|180.09|180.12|180.04|15
1745417540000|2025-04-23 14:12:20|180.12|180.04|180.12|180.04|180.17|180.04|180.12|179.99|6
1745417550000|2025-04-23 14:12:30|||||||||8
1745417560000|2025-04-23 14:12:40|180.22|180.09|180.22|180.14|180.22|180.14|180.17|180.09|31
1745417570000|2025-04-23 14:12:50|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.14|4
1745417580000|2025-04-23 14:13:00|180.22|180.14|180.27|180.19|180.32|180.24|180.22|180.14|24
1745417590000|2025-04-23 14:13:10|180.22|180.14|180.12|180.04|180.27|180.14|180.12|179.99|8
1745417600000|2025-04-23 14:13:20|180.07|179.99|180.12|179.99|180.12|180.04|180.07|179.99|23
1745417610000|2025-04-23 14:13:30||180.04||179.99||180.04||179.99|17
1745417620000|2025-04-23 14:13:40|180.07|179.94|179.97|179.84|180.12|179.99|179.97|179.84|16
1745417630000|2025-04-23 14:13:50|179.92|179.89|179.97|179.84|180.02|179.94|179.92|179.84|40
1745417640000|2025-04-23 14:14:00|179.92|179.89|179.92|179.84|179.97|179.89|179.92|179.84|33
1745417650000|2025-04-23 14:14:10|179.87|179.79|179.87|179.79|179.87|179.79|179.82|179.69|2030
1745417660000|2025-04-23 14:14:20|179.92|179.84|179.92|179.84|179.92|179.84|179.87|179.79|1
1745417670000|2025-04-23 14:14:30|179.87|179.79|179.87|179.79|179.92|179.84|179.82|179.69|41
1745417680000|2025-04-23 14:14:40|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|2008
1745417690000|2025-04-23 14:14:50|179.92|179.84|179.92|179.84|179.97|179.84|179.92|179.79|34
1745417700000|2025-04-23 14:15:00|179.97|179.79|179.92|179.79|179.97|179.84|179.87|179.79|23
1745417710000|2025-04-23 14:15:10|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.74|17
1745417720000|2025-04-23 14:15:20|179.77|179.69|179.72|179.64|179.82|179.74|179.72|179.64|28
1745417730000|2025-04-23 14:15:30|179.67|179.59|179.67|179.59|179.72|179.64|179.67|179.59|43
1745417740000|2025-04-23 14:15:40|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|37
1745417750000|2025-04-23 14:15:50|179.62|179.54|179.62|179.54|179.67|179.59|179.57|179.49|45
1745417760000|2025-04-23 14:16:00|179.67|179.59|179.62|179.54|179.67|179.59|179.62|179.49|62
1745417770000|2025-04-23 14:16:10|179.67|179.59|179.62|179.54|179.72|179.59|179.62|179.54|86
1745417780000|2025-04-23 14:16:20|179.57|179.49|179.52|179.44|179.62|179.49|179.52|179.44|11
1745417790000|2025-04-23 14:16:30|179.57|179.39|179.62|179.49|179.62|179.49|179.57|179.39|10
1745417800000|2025-04-23 14:16:40|179.57|179.44|179.52|179.44|179.62|179.49|179.52|179.44|46
1745417810000|2025-04-23 14:16:50|179.47|179.39|179.52|179.44|179.57|179.49|179.47|179.39|52
1745417820000|2025-04-23 14:17:00|179.57|179.49|179.47|179.34|179.62|179.49|179.42|179.34|142
1745417830000|2025-04-23 14:17:10|179.42|179.39|179.42|179.34|179.47|179.39|179.42|179.29|15
1745417840000|2025-04-23 14:17:20|179.47|179.29|179.47|179.34|179.47|179.39|179.47|179.29|21
1745417850000|2025-04-23 14:17:30|179.42|179.29|179.47|179.39|179.52|179.39|179.42|179.29|13
1745417860000|2025-04-23 14:17:40|179.52|179.44|179.47|179.39|179.52|179.44|179.47|179.39|7
1745417870000|2025-04-23 14:17:50|179.52|179.44|179.42|179.34|179.52|179.44|179.42|179.34|6
1745417880000|2025-04-23 14:18:00||179.29||179.29||179.29||179.29|5
1745417890000|2025-04-23 14:18:10|179.47|179.34|179.47|179.39|179.52|179.44|179.42|179.34|60
1745417900000|2025-04-23 14:18:20|179.52|179.34|179.47|179.34|179.52|179.39|179.47|179.34|4
1745417910000|2025-04-23 14:18:30|179.42|179.39|179.47|179.39|179.47|179.39|179.42|179.34|4
1745417920000|2025-04-23 14:18:40|179.52|179.44|179.52|179.44|179.57|179.44|179.52|179.44|43
1745417930000|2025-04-23 14:18:50|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|33
1745417940000|2025-04-23 14:19:00|179.57|179.39|179.67|179.59|179.67|179.59|179.57|179.39|33
1745417950000|2025-04-23 14:19:10|179.62|179.54|179.62|179.54|179.67|179.59|179.62|179.54|84
1745417960000|2025-04-23 14:19:20|179.67|179.49|179.67|179.59|179.67|179.59|179.62|179.49|70
1745417980000|2025-04-23 14:19:40|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|17
1745417990000|2025-04-23 14:19:50|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.59|2
1745418000000|2025-04-23 14:20:00|179.67|179.59|179.72|179.59|179.72|179.64|179.67|179.59|51
1745418010000|2025-04-23 14:20:10|179.67|179.54|179.62|179.54|179.72|179.59|179.62|179.54|21
1745418020000|2025-04-23 14:20:20|179.57|179.49|179.52|179.44|179.57|179.54|179.52|179.44|23
1745418030000|2025-04-23 14:20:30|179.57|179.49|179.57|179.49|179.62|179.49|179.52|179.44|0
1745418040000|2025-04-23 14:20:40|179.62|179.54|179.72|179.59|179.72|179.64|179.57|179.54|55
1745418050000|2025-04-23 14:20:50|179.67|179.64|179.77|179.64|179.77|179.64|179.67|179.59|32
1745418060000|2025-04-23 14:21:00|179.72|179.69|179.72|179.64|179.77|179.69|179.72|179.64|16
1745418070000|2025-04-23 14:21:10|179.77|179.69|179.67|179.59|179.77|179.69|179.67|179.59|9
1745418080000|2025-04-23 14:21:20|179.62|179.54|179.62|179.54|179.67|179.54|179.62|179.54|2
1745418090000|2025-04-23 14:21:30|179.57|179.49|179.57|179.49|179.62|179.54|179.57|179.49|29
1745418100000|2025-04-23 14:21:40|179.62|179.54|179.52|179.44|179.62|179.54|179.52|179.44|88
1745418110000|2025-04-23 14:21:50|179.57|179.49|179.62|179.54|179.62|179.54|179.52|179.49|12
1745418120000|2025-04-23 14:22:00|179.67|179.59|179.67|179.54|179.67|179.59|179.62|179.54|8
1745418130000|2025-04-23 14:22:10|179.62|179.59|179.77|179.69|179.77|179.69|179.62|179.54|29
1745418140000|2025-04-23 14:22:20|179.82|179.74|179.97|179.89|180.02|179.89|179.82|179.69|212
1745418150000|2025-04-23 14:22:30|180.02|179.84|180.07|179.94|180.07|179.99|179.97|179.84|51
1745418160000|2025-04-23 14:22:40|180.02|179.99|180.07|179.99|180.07|179.99|180.02|179.94|0
1745418170000|2025-04-23 14:22:50|180.02|179.94|180.02|179.89|180.02|179.99|180.02|179.89|64
1745418180000|2025-04-23 14:23:00|179.97|179.94|179.97|179.89|180.02|179.94|179.97|179.89|5
1745418190000|2025-04-23 14:23:10|179.92|179.84|180.02|179.89|180.02|179.94|179.92|179.84|36
1745418200000|2025-04-23 14:23:20||179.94||179.94||179.94||179.89|2
1745418210000|2025-04-23 14:23:30||179.89||179.94||179.94||179.89|228
1745418220000|2025-04-23 14:23:40|179.97|179.89|180.02|179.89|180.12|180.04|179.97|179.89|77
1745418230000|2025-04-23 14:23:50|179.97|179.94|180.07|179.99|180.12|179.99|179.97|179.89|34
1745418240000|2025-04-23 14:24:00|180.02|179.94|180.02|179.94|180.07|179.99|180.02|179.89|14
1745418250000|2025-04-23 14:24:10|179.97|179.89|180.02|179.94|180.02|179.94|179.97|179.89|19
1745418260000|2025-04-23 14:24:20|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.89|38
1745418270000|2025-04-23 14:24:30|180.02|179.94|180.02|179.89|180.02|179.94|179.97|179.89|34
1745418280000|2025-04-23 14:24:40|179.97|179.94|179.97|179.89|179.97|179.94|179.92|179.84|1
1745418290000|2025-04-23 14:24:50|179.92|179.84|179.92|179.84|179.97|179.89|179.92|179.79|8
1745418300000|2025-04-23 14:25:00|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|25
1745418310000|2025-04-23 14:25:10|179.97|179.89|179.97|179.89|179.97|179.89|179.92|179.89|1
1745418320000|2025-04-23 14:25:20|180.02|179.94|180.07|179.99|180.12|179.99|180.02|179.94|5
1745418330000|2025-04-23 14:25:30|180.12|180.04|180.07|179.99|180.12|180.04|180.07|179.99|2
1745418340000|2025-04-23 14:25:40|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|0
1745418350000|2025-04-23 14:25:50|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|23
1745418360000|2025-04-23 14:26:00|180.22|180.09|180.37|180.29|180.37|180.29|180.22|180.09|7
1745418370000|2025-04-23 14:26:10|180.42|180.34|180.32|180.24|180.42|180.34|180.32|180.24|65
1745418380000|2025-04-23 14:26:20|180.37|180.29|180.37|180.29|180.42|180.34|180.32|180.24|35
1745418390000|2025-04-23 14:26:30|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.34|0
1745418400000|2025-04-23 14:26:40|180.47|180.29|180.37|180.29|180.47|180.34|180.37|180.29|22
1745418410000|2025-04-23 14:26:50|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|33
1745418430000|2025-04-23 14:27:10|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|5
1745418440000|2025-04-23 14:27:20|180.27|180.19|180.22|180.14|180.32|180.24|180.22|180.14|19
1745418450000|2025-04-23 14:27:30|180.27|180.09|180.22|180.14|180.27|180.14|180.22|180.09|41
1745418460000|2025-04-23 14:27:40|180.17|180.09|180.17|180.09|180.22|180.14|180.17|180.09|7
1745418470000|2025-04-23 14:27:50|180.22|180.04|180.22|180.09|180.22|180.09|180.12|180.04|105
1745418480000|2025-04-23 14:28:00|180.17|180.14|180.17|180.09|180.22|180.14|180.17|180.09|5
1745418490000|2025-04-23 14:28:10|180.22|180.14|180.22|180.14|180.22|180.14|180.17|180.14|31
1745418500000|2025-04-23 14:28:20|180.32|180.24|180.27|180.14|180.37|180.29|180.22|180.14|165
1745418510000|2025-04-23 14:28:30|180.22|180.19|180.27|180.19|180.32|180.24|180.22|180.14|10
1745418530000|2025-04-23 14:28:50|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|45
1745418540000|2025-04-23 14:29:00|180.27|180.19|180.27|180.19|180.32|180.24|180.27|180.14|21
1745418550000|2025-04-23 14:29:10|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|4
1745418560000|2025-04-23 14:29:20|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|22
1745418570000|2025-04-23 14:29:30|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|3
1745418580000|2025-04-23 14:29:40|180.12|180.04|180.12|180.04|180.17|180.09|180.12|180.04|37
1745418590000|2025-04-23 14:29:50|||||||||35
1745418600000|2025-04-23 14:30:00|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|110
1745418610000|2025-04-23 14:30:10|180.17|180.09|180.27|180.19|180.27|180.19|180.17|180.09|30
1745418620000|2025-04-23 14:30:20|180.22|180.09|180.22|180.14|180.27|180.19|180.22|180.09|123
1745418630000|2025-04-23 14:30:30|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|14
1745418640000|2025-04-23 14:30:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.09|9
1745418650000|2025-04-23 14:30:50|180.17|180.09|180.27|180.19|180.27|180.19|180.17|180.09|15
1745418660000|2025-04-23 14:31:00|180.22|180.14|180.22|180.14|180.27|180.19|180.22|180.14|56
1745418670000|2025-04-23 14:31:10|180.27|180.19|180.32|180.24|180.37|180.29|180.27|180.19|82
1745418680000|2025-04-23 14:31:20|180.27|180.19|180.32|180.19|180.32|180.24|180.27|180.14|265
1745418690000|2025-04-23 14:31:30|180.37|180.24|180.32|180.24|180.37|180.29|180.32|180.24|32
1745418700000|2025-04-23 14:31:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.24|9
1745418710000|2025-04-23 14:31:50|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|13
1745418730000|2025-04-23 14:32:10|180.42|180.34|180.42|180.29|180.42|180.34|180.37|180.29|38
1745418740000|2025-04-23 14:32:20|180.37|180.34|180.42|180.34|180.42|180.34|180.37|180.34|7
1745418750000|2025-04-23 14:32:30|||||||||56
1745418760000|2025-04-23 14:32:40||180.29||180.34||180.34||180.29|8
1745418770000|2025-04-23 14:32:50|180.37|180.29|180.47|180.34|180.47|180.39|180.37|180.29|14
1745418780000|2025-04-23 14:33:00|180.42|180.39|180.47|180.39|180.47|180.39|180.42|180.34|5
1745418790000|2025-04-23 14:33:10|180.42|180.34|180.47|180.34|180.47|180.34|180.42|180.34|14
1745418800000|2025-04-23 14:33:20|180.42|180.29|180.42|180.34|180.42|180.34|180.37|180.29|19
1745418810000|2025-04-23 14:33:30|||||||||2
1745418820000|2025-04-23 14:33:40|180.37|180.29|180.37|180.29|180.42|180.29|180.37|180.29|28
1745418830000|2025-04-23 14:33:50|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|140
1745418840000|2025-04-23 14:34:00|180.47|180.39|180.47|180.39|180.52|180.39|180.47|180.34|389
1745418850000|2025-04-23 14:34:10|180.52||180.47||180.52||180.47||7
1745418860000|2025-04-23 14:34:20|180.42|180.34|180.47|180.34|180.47|180.39|180.42|180.34|13
1745418870000|2025-04-23 14:34:30|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|5
1745418880000|2025-04-23 14:34:40|||||||||2
1745418890000|2025-04-23 14:34:50|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|13
1745418900000|2025-04-23 14:35:00|180.37|180.29|180.37|180.29|180.42|180.34|180.37|180.29|10
1745418910000|2025-04-23 14:35:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.29|22
1745418920000|2025-04-23 14:35:20||180.29||180.34||180.34||180.29|1
1745418930000|2025-04-23 14:35:30|180.37|180.29|180.42|180.29|180.42|180.34|180.37|180.29|14
1745418940000|2025-04-23 14:35:40|180.37|180.34|180.42|180.34|180.42|180.34|180.37|180.29|6
1745418950000|2025-04-23 14:35:50||180.29||180.34||180.34||180.29|3
1745418960000|2025-04-23 14:36:00|180.37|180.29|180.37|180.29|180.42|180.29|180.37|180.29|94
1745418970000|2025-04-23 14:36:10|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|19
1745418980000|2025-04-23 14:36:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|6
1745418990000|2025-04-23 14:36:30|180.42||180.37||180.42||180.37||62
1745419000000|2025-04-23 14:36:40|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|18
1745419010000|2025-04-23 14:36:50|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|0
1745419020000|2025-04-23 14:37:00|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|64
1745419030000|2025-04-23 14:37:10|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|9
1745419040000|2025-04-23 14:37:20||180.24||180.29||180.29||180.24|1
1745419050000|2025-04-23 14:37:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|10
1745419060000|2025-04-23 14:37:40|180.47||180.42||180.47||180.42||14
1745419070000|2025-04-23 14:37:50|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.34|12
1745419080000|2025-04-23 14:38:00|180.47|180.39|180.52|180.39|180.52|180.39|180.47|180.39|3
1745419090000|2025-04-23 14:38:10||180.44||180.39||180.44||180.39|11
1745419100000|2025-04-23 14:38:20|180.47|180.44|180.47|180.39|180.52|180.44|180.47|180.39|9
1745419110000|2025-04-23 14:38:30|180.52|180.34|180.42|180.34|180.52|180.39|180.42|180.34|9
1745419120000|2025-04-23 14:38:40||180.29||180.34||180.34||180.29|13
1745419130000|2025-04-23 14:38:50|||||||||2
1745419140000|2025-04-23 14:39:00|180.47|180.29|180.47|180.39|180.47|180.39|180.47|180.29|14
1745419150000|2025-04-23 14:39:10|||||||||1
1745419160000|2025-04-23 14:39:20|||||||||1
1745419170000|2025-04-23 14:39:30|180.52|180.34|180.37|180.29|180.52|180.34|180.37|180.29|12
1745419180000|2025-04-23 14:39:40|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.29|4
1745419190000|2025-04-23 14:39:50|180.47|180.39|180.47|180.39|180.52|180.39|180.47|180.34|4
1745419200000|2025-04-23 14:40:00|180.52|180.44|180.47|180.34|180.52|180.44|180.42|180.34|10
1745419210000|2025-04-23 14:40:10||180.39||180.39||180.39||180.39|1
1745419220000|2025-04-23 14:40:20||180.34||180.39||180.39||180.34|82
1745419230000|2025-04-23 14:40:30|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|10
1745419240000|2025-04-23 14:40:40|180.57|180.39|180.57|180.49|180.57|180.49|180.57|180.39|16
1745419260000|2025-04-23 14:41:00|180.52|180.44|180.52|180.39|180.52|180.49|180.52|180.39|54
1745419270000|2025-04-23 14:41:10|180.57|180.44|180.57|180.44|180.57|180.49|180.52|180.39|5
1745419280000|2025-04-23 14:41:20|180.52|180.49|180.52|180.44|180.57|180.49|180.52|180.44|6
1745419290000|2025-04-23 14:41:30|180.47|180.39|180.47|180.39|180.52|180.39|180.47|180.39|3
1745419300000|2025-04-23 14:41:40|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|14
1745419310000|2025-04-23 14:41:50|180.52|180.44|180.52|180.44|180.57|180.44|180.52|180.44|15
1745419320000|2025-04-23 14:42:00|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|5
1745419330000|2025-04-23 14:42:10|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|22
1745419340000|2025-04-23 14:42:20|180.42|180.24|180.37|180.24|180.42|180.34|180.32|180.24|49
1745419350000|2025-04-23 14:42:30|180.32|180.29|180.37|180.29|180.42|180.29|180.32|180.29|18
1745419360000|2025-04-23 14:42:40|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|2
1745419370000|2025-04-23 14:42:50|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.39|24
1745419380000|2025-04-23 14:43:00|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.49|137
1745419390000|2025-04-23 14:43:10|180.62|180.54|180.62|180.54|180.67|180.59|180.62|180.54|14
1745419400000|2025-04-23 14:43:20|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.54|3
1745419410000|2025-04-23 14:43:30|||||||||2
1745419420000|2025-04-23 14:43:40|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|12
1745419430000|2025-04-23 14:43:50|180.72|180.64|180.72|180.64|180.72|180.64|180.67|180.59|5
1745419440000|2025-04-23 14:44:00|180.67|180.59|180.62|180.54|180.67|180.64|180.62|180.54|18
1745419450000|2025-04-23 14:44:10|180.57|180.49|180.57|180.49|180.57|180.54|180.57|180.49|6
1745419460000|2025-04-23 14:44:20|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.49|246
1745419470000|2025-04-23 14:44:30|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.59|11
1745419480000|2025-04-23 14:44:40||180.54||180.59||180.59||180.54|11
1745419490000|2025-04-23 14:44:50||180.54||180.59||180.59||180.54|21
1745419500000|2025-04-23 14:45:00|180.72||180.67||180.72||180.67||32
1745419510000|2025-04-23 14:45:10||180.54||180.59||180.59||180.54|4
1745419520000|2025-04-23 14:45:20|180.72||180.67||180.72||180.67||6
1745419530000|2025-04-23 14:45:30|180.72|180.64|180.72|180.64|180.77|180.69|180.72|180.64|48
1745419540000|2025-04-23 14:45:40|180.67|180.59|180.72|180.59|180.72|180.64|180.67|180.59|5
1745419550000|2025-04-23 14:45:50|180.67|180.54|180.62|180.54|180.72|180.54|180.62|180.54|26
1745419560000|2025-04-23 14:46:00|180.67|180.49|180.62|180.54|180.67|180.54|180.62|180.49|9
1745419570000|2025-04-23 14:46:10|180.57|180.49|180.57|180.49|180.67|180.54|180.57|180.49|14
1745419580000|2025-04-23 14:46:20|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|1
1745419590000|2025-04-23 14:46:30|180.52|180.44|180.57|180.44|180.57|180.44|180.52|180.39|18
1745419600000|2025-04-23 14:46:40|180.52|180.39|180.52|180.44|180.57|180.44|180.52|180.39|6
1745419620000|2025-04-23 14:47:00|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|4
1745419630000|2025-04-23 14:47:10|||||||||2
1745419640000|2025-04-23 14:47:20|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|40
1745419660000|2025-04-23 14:47:40|180.62||180.57||180.62||180.57||1
1745419670000|2025-04-23 14:47:50|180.62|180.54|180.62|180.54|180.62|180.54|180.57|180.49|6
1745419680000|2025-04-23 14:48:00|180.57|180.49|180.62|180.54|180.62|180.54|180.57|180.49|57
1745419690000|2025-04-23 14:48:10|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|14
1745419700000|2025-04-23 14:48:20|180.57|180.49|180.62|180.54|180.62|180.54|180.52|180.49|3
1745419710000|2025-04-23 14:48:30|180.57|180.49|180.62|180.54|180.62|180.54|180.57|180.49|10
1745419720000|2025-04-23 14:48:40|180.67||180.67||180.67||180.62||7
1745419730000|2025-04-23 14:48:50|180.62|180.49|180.57|180.49|180.67|180.54|180.57|180.49|30
1745419740000|2025-04-23 14:49:00|180.62|180.54|180.62|180.54|180.62|180.54|180.57|180.49|3
1745419750000|2025-04-23 14:49:10|180.57|180.49|180.57|180.49|180.62|180.54|180.57|180.49|0
1745419760000|2025-04-23 14:49:20|180.52|180.44|180.52|180.44|180.57|180.44|180.52|180.44|4
1745419770000|2025-04-23 14:49:30|180.47|180.39|180.47|180.39|180.52|180.39|180.42|180.34|1
1745419790000|2025-04-23 14:49:50|180.42|180.34|180.42|180.34|180.47|180.39|180.42|180.34|4
1745419800000|2025-04-23 14:50:00|180.47|180.29|180.37|180.29|180.47|180.29|180.37|180.29|13
1745419810000|2025-04-23 14:50:10|180.32|180.24|180.32|180.19|180.32|180.24|180.27|180.19|21
1745419820000|2025-04-23 14:50:20|180.37|180.24|180.37|180.24|180.42|180.29|180.32|180.24|48
1745419830000|2025-04-23 14:50:30|180.32|180.29|180.37|180.29|180.37|180.29|180.32|180.24|87
1745419840000|2025-04-23 14:50:40|180.42|180.24|180.42|180.29|180.42|180.29|180.32|180.24|40
1745419850000|2025-04-23 14:50:50|180.37||180.37||180.42||180.37||0
1745419860000|2025-04-23 14:51:00|180.42|180.34|180.47|180.39|180.47|180.39|180.37|180.34|11
1745419870000|2025-04-23 14:51:10|180.42|180.34|180.47|180.34|180.47|180.39|180.42|180.34|106
1745419880000|2025-04-23 14:51:20|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|2
1745419890000|2025-04-23 14:51:30|180.47|180.39|180.47|180.39|180.47|180.39|180.42|180.34|16
1745419900000|2025-04-23 14:51:40|||||||||3
1745419910000|2025-04-23 14:51:50|180.52|180.44|180.52|180.44|180.52|180.44|180.47|180.39|22
1745419920000|2025-04-23 14:52:00|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.39|6
1745419930000|2025-04-23 14:52:10|||||||||2
1745419940000|2025-04-23 14:52:20|180.57||180.52||180.57||180.52||12
1745419950000|2025-04-23 14:52:30|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|9
1745419960000|2025-04-23 14:52:40|180.57|180.49|180.57|180.44|180.57|180.49|180.52|180.44|12
1745419970000|2025-04-23 14:52:50|180.52|180.49|180.52|180.44|180.57|180.49|180.52|180.44|5
1745419980000|2025-04-23 14:53:00|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|14
1745419990000|2025-04-23 14:53:10|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|24
1745420000000|2025-04-23 14:53:20|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.39|4
1745420010000|2025-04-23 14:53:30|180.47|180.39|180.52|180.39|180.52|180.39|180.47|180.39|0
1745420020000|2025-04-23 14:53:40|180.47|180.34|180.42|180.34|180.52|180.34|180.42|180.34|1
1745420030000|2025-04-23 14:53:50|||||||||11
1745420040000|2025-04-23 14:54:00|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|2
1745420050000|2025-04-23 14:54:10|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|27
1745420060000|2025-04-23 14:54:20|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|6
1745420080000|2025-04-23 14:54:40||180.44||180.49||180.49||180.44|5
1745420090000|2025-04-23 14:54:50|||||||||2
1745420100000|2025-04-23 14:55:00|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|5
1745420110000|2025-04-23 14:55:10|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.39|2
1745420120000|2025-04-23 14:55:20|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|7
1745420130000|2025-04-23 14:55:30|180.62|180.54|180.62|180.54|180.67|180.54|180.57|180.49|4
1745420140000|2025-04-23 14:55:40|180.57|180.49|180.57|180.49|180.62|180.49|180.57|180.49|29
1745420150000|2025-04-23 14:55:50|180.52|180.44|180.52|180.44|180.57|180.44|180.52|180.44|7
1745420160000|2025-04-23 14:56:00|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|3
1745420170000|2025-04-23 14:56:10|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|20
1745420180000|2025-04-23 14:56:20|||||||||2
1745420190000|2025-04-23 14:56:30|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|16
1745420200000|2025-04-23 14:56:40||180.39||180.44||180.44||180.39|1
1745420210000|2025-04-23 14:56:50|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.39|4
1745420220000|2025-04-23 14:57:00|180.47|180.39|180.52|180.39|180.52|180.39|180.47|180.39|3
1745420230000|2025-04-23 14:57:10|180.47|180.44|180.52|180.44|180.52|180.44|180.47|180.39|2
1745420240000|2025-04-23 14:57:20|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|235
1745420250000|2025-04-23 14:57:30|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|548
1745420260000|2025-04-23 14:57:40|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|64
1745420270000|2025-04-23 14:57:50|180.52|180.44|180.52|180.44|180.57|180.44|180.52|180.44|13
1745420280000|2025-04-23 14:58:00|180.57||180.52||180.57||180.52||1
1745420290000|2025-04-23 14:58:10|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|2
1745420300000|2025-04-23 14:58:20|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|4
1745420310000|2025-04-23 14:58:30|180.62||180.57||180.62||180.57||4
1745420320000|2025-04-23 14:58:40|||||||||1
1745420330000|2025-04-23 14:58:50|180.62||180.57||180.62||180.57||1
1745420340000|2025-04-23 14:59:00|180.52|180.44|180.52|180.39|180.52|180.44|180.47|180.39|63
1745420350000|2025-04-23 14:59:10|180.47|180.44|180.42|180.34|180.52|180.44|180.42|180.34|95
1745420360000|2025-04-23 14:59:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|76
1745420370000|2025-04-23 14:59:30|||||||||2
1745420380000|2025-04-23 14:59:40|180.42|180.24|180.32|180.24|180.42|180.29|180.32|180.24|199
1745420390000|2025-04-23 14:59:50|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|132
1745420400000|2025-04-23 15:00:00|180.27|180.19|180.27|180.19|180.32|180.19|180.27|180.19|85
1745420410000|2025-04-23 15:00:10|180.32|180.24|180.22|180.14|180.32|180.24|180.22|180.14|76
1745420420000|2025-04-23 15:00:20|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.04|40
1745420430000|2025-04-23 15:00:30|180.12|180.04|179.87|179.79|180.12|180.04|179.62|179.49|910
1745420440000|2025-04-23 15:00:40|179.92|179.74|179.97|179.89|180.07|179.99|179.82|179.74|783
1745420450000|2025-04-23 15:00:50|180.02|179.94|180.07|179.99|180.12|180.04|179.97|179.94|177
1745420460000|2025-04-23 15:01:00|180.02|179.94|179.92|179.84|180.07|179.94|179.92|179.84|254
1745420470000|2025-04-23 15:01:10|179.97|179.89|179.82|179.74|179.97|179.89|179.77|179.64|79
1745420480000|2025-04-23 15:01:20|179.87|179.79|179.92|179.84|179.92|179.84|179.77|179.69|44
1745420490000|2025-04-23 15:01:30|179.97|179.89|179.92|179.84|180.02|179.94|179.92|179.79|54
1745420500000|2025-04-23 15:01:40|179.87|179.79|180.27|180.14|180.52|180.44|179.87|179.79|1046
1745420510000|2025-04-23 15:01:50|180.22|179.99|179.97|179.89|180.27|180.04|179.97|179.89|301
1745420520000|2025-04-23 15:02:00|180.02|179.84|179.97|179.84|180.02|179.94|179.92|179.84|39
1745420530000|2025-04-23 15:02:10|179.92|179.79|179.97|179.84|179.97|179.89|179.92|179.79|37
1745420540000|2025-04-23 15:02:20|179.92|179.89|179.92|179.84|179.97|179.89|179.92|179.84|13
1745420550000|2025-04-23 15:02:30|179.97|179.89|179.92|179.79|179.97|179.89|179.87|179.79|48
1745420560000|2025-04-23 15:02:40|179.87|179.74|179.82|179.69|179.92|179.74|179.77|179.69|35
1745420570000|2025-04-23 15:02:50|179.77|179.74|179.77|179.69|179.82|179.74|179.77|179.64|552
1745420580000|2025-04-23 15:03:00|179.82|179.74|179.82|179.69|179.87|179.74|179.77|179.69|57
1745420590000|2025-04-23 15:03:10|179.87|179.74|179.82|179.74|179.87|179.79|179.82|179.74|4
1745420600000|2025-04-23 15:03:20|179.77|179.69|179.82|179.74|179.87|179.79|179.77|179.69|93
1745420610000|2025-04-23 15:03:30||179.69||179.74||179.74||179.69|7
1745420620000|2025-04-23 15:03:40|179.87|179.79|179.87|179.79|179.87|179.79|179.82|179.74|8
1745420630000|2025-04-23 15:03:50|179.92|179.74|179.92|179.84|179.92|179.84|179.87|179.74|296
1745420640000|2025-04-23 15:04:00|179.87|179.79|179.92|179.79|179.92|179.84|179.87|179.79|2
1745420650000|2025-04-23 15:04:10|179.97|179.84|179.97|179.84|179.97|179.89|179.97|179.84|15
1745420660000|2025-04-23 15:04:20|180.02|179.89|180.07|179.99|180.07|179.99|180.02|179.84|6
1745420670000|2025-04-23 15:04:30||179.94||179.99||179.99||179.94|0
1745420680000|2025-04-23 15:04:40|180.12|179.94|180.12|179.99|180.12|180.04|180.07|179.94|11
1745420690000|2025-04-23 15:04:50|180.07|179.94|180.12|179.99|180.12|179.99|180.07|179.94|5
1745420700000|2025-04-23 15:05:00|180.07|179.94|180.12|179.99|180.12|179.99|180.02|179.94|1
1745420710000|2025-04-23 15:05:10|180.07||180.07||180.07||180.07||0
1745420720000|2025-04-23 15:05:20|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|50
1745420730000|2025-04-23 15:05:30|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|7
1745420740000|2025-04-23 15:05:40||180.04||180.09||180.09||180.04|512
1745420750000|2025-04-23 15:05:50|180.22|180.14|180.17|180.04|180.22|180.14|180.12|180.04|7
1745420760000|2025-04-23 15:06:00|180.12|180.09|180.12|180.04|180.17|180.09|180.12|180.04|537
1745420770000|2025-04-23 15:06:10|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|9
1745420780000|2025-04-23 15:06:20|180.12|180.04|180.17|180.04|180.17|180.09|180.12|180.04|31
1745420790000|2025-04-23 15:06:30|180.12|180.09|180.17|180.09|180.17|180.09|180.12|180.04|8
1745420800000|2025-04-23 15:06:40|180.22||180.17||180.22||180.17||12
1745420810000|2025-04-23 15:06:50|180.22|180.14|180.27|180.14|180.27|180.19|180.22|180.14|22
1745420820000|2025-04-23 15:07:00|180.22|180.19|180.27|180.19|180.32|180.24|180.22|180.19|58
1745420830000|2025-04-23 15:07:10|180.32|180.24|180.32|180.24|180.37|180.24|180.32|180.19|18
1745420840000|2025-04-23 15:07:20|180.37||180.32||180.37||180.32||14
1745420850000|2025-04-23 15:07:30|180.37|180.29|180.37|180.24|180.42|180.29|180.32|180.24|15
1745420860000|2025-04-23 15:07:40|180.32|180.29|180.32|180.24|180.32|180.29|180.32|180.24|1
1745420870000|2025-04-23 15:07:50|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|329
1745420910000|2025-04-23 15:08:30|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|89
1745420920000|2025-04-23 15:08:40|180.27|180.19|180.27|180.14|180.27|180.19|180.22|180.14|6
1745420930000|2025-04-23 15:08:50|180.22|180.19|180.27|180.19|180.27|180.19|180.22|180.14|7
1745420940000|2025-04-23 15:09:00|180.22|180.14|180.22|180.09|180.27|180.14|180.22|180.09|10
1745420950000|2025-04-23 15:09:10|180.17||180.17||180.17||180.17||0
1745420960000|2025-04-23 15:09:20|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|4
1745420970000|2025-04-23 15:09:30||180.04||180.09||180.09||180.04|2
1745420980000|2025-04-23 15:09:40|180.12|180.04|180.12|180.04|180.17|180.04|180.12|180.04|1
1745420990000|2025-04-23 15:09:50|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|20
1745421000000|2025-04-23 15:10:00|180.12|180.04|180.12|179.99|180.12|180.04|180.12|179.99|13
1745421010000|2025-04-23 15:10:10|180.07|180.04|180.12|179.99|180.12|180.04|180.07|179.99|10
1745421020000|2025-04-23 15:10:20|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|1
1745421030000|2025-04-23 15:10:30|180.07|179.99|180.07|179.99|180.12|179.99|180.07|179.94|359
1745421040000|2025-04-23 15:10:40|180.12|180.04|180.12|180.04|180.12|180.04|180.07|179.99|26
1745421050000|2025-04-23 15:10:50|180.17|180.09|180.12|180.04|180.17|180.09|180.12|180.04|94
1745421060000|2025-04-23 15:11:00|180.07|179.99|180.17|180.09|180.17|180.09|180.07|179.99|22
1745421070000|2025-04-23 15:11:10|180.12|180.04|180.17|180.04|180.17|180.09|180.12|180.04|17
1745421080000|2025-04-23 15:11:20|180.12|180.09|180.17|180.09|180.17|180.09|180.12|180.09|9
1745421100000|2025-04-23 15:11:40|180.12|180.04|180.22|180.14|180.22|180.14|180.12|180.04|27
1745421110000|2025-04-23 15:11:50||180.09||180.09||180.14||180.09|5
1745421120000|2025-04-23 15:12:00|180.17|180.14|180.22|180.14|180.22|180.14|180.17|180.09|11
1745421130000|2025-04-23 15:12:10|180.27||180.22||180.27||180.22||3
1745421140000|2025-04-23 15:12:20|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|76
1745421150000|2025-04-23 15:12:30|||||||||46
1745421170000|2025-04-23 15:12:50|180.32||180.32||180.32||180.32||1
1745421180000|2025-04-23 15:13:00|180.27||180.27||180.27||180.27||135
1745421190000|2025-04-23 15:13:10|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|17
1745421200000|2025-04-23 15:13:20|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|21
1745421210000|2025-04-23 15:13:30|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|0
1745421220000|2025-04-23 15:13:40||180.14||180.19||180.19||180.14|4
1745421230000|2025-04-23 15:13:50|||||||||151
1745421240000|2025-04-23 15:14:00|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|10
1745421250000|2025-04-23 15:14:10|180.27|180.19|180.17|180.09|180.27|180.19|180.17|180.09|72
1745421260000|2025-04-23 15:14:20|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.09|27
1745421270000|2025-04-23 15:14:30|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|250
1745421280000|2025-04-23 15:14:40|180.17|180.09|180.22|180.09|180.22|180.14|180.17|180.09|19
1745421290000|2025-04-23 15:14:50||180.14||180.14||180.14||180.09|0
1745421300000|2025-04-23 15:15:00|180.27|180.09|180.22|180.14|180.27|180.14|180.22|180.09|22
1745421310000|2025-04-23 15:15:10|||||||||5
1745421320000|2025-04-23 15:15:20|180.17|180.09|180.17|180.09|180.22|180.14|180.17|180.09|3
1745421330000|2025-04-23 15:15:30|180.12|180.04|180.02|179.94|180.12|180.04|180.02|179.94|26
1745421340000|2025-04-23 15:15:40|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.94|0
1745421350000|2025-04-23 15:15:50|||||||||4
1745421360000|2025-04-23 15:16:00|180.12|180.04|180.07|179.99|180.12|180.04|180.07|179.99|35
1745421370000|2025-04-23 15:16:10|180.12|180.04|180.12|180.04|180.12|180.04|180.07|179.99|8
1745421380000|2025-04-23 15:16:20|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|5
1745421390000|2025-04-23 15:16:30|180.02|179.94|180.07|179.94|180.07|179.94|180.02|179.94|14
1745421400000|2025-04-23 15:16:40||179.99||179.94||179.99||179.94|4
1745421410000|2025-04-23 15:16:50|180.02||180.02||180.07||180.02||8
1745421420000|2025-04-23 15:17:00|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|20
1745421430000|2025-04-23 15:17:10|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.94|38
1745421440000|2025-04-23 15:17:20|180.12|180.04|180.12|180.04|180.12|180.04|180.07|179.99|52
1745421450000|2025-04-23 15:17:30|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|9
1745421460000|2025-04-23 15:17:40|180.12|180.04|180.02|179.94|180.12|180.04|180.02|179.94|36
1745421470000|2025-04-23 15:17:50|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|11
1745421480000|2025-04-23 15:18:00|179.97|179.89|180.02|179.94|180.07|179.94|179.97|179.89|22
1745421490000|2025-04-23 15:18:10||179.89||179.94||179.94||179.89|6
1745421500000|2025-04-23 15:18:20|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.94|35
1745421510000|2025-04-23 15:18:30|180.02|179.94|180.12|180.04|180.12|180.04|180.02|179.94|63
1745421520000|2025-04-23 15:18:40||179.99||179.99||179.99||179.99|121
1745421530000|2025-04-23 15:18:50|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|33
1745421540000|2025-04-23 15:19:00|180.07|179.99|180.12|179.99|180.12|180.04|180.07|179.99|25
1745421550000|2025-04-23 15:19:10|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|16
1745421560000|2025-04-23 15:19:20|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|86
1745421570000|2025-04-23 15:19:30||179.94||179.99||179.99||179.94|42
1745421580000|2025-04-23 15:19:40|180.02|179.94|180.02|179.89|180.02|179.94|180.02|179.89|119
1745421590000|2025-04-23 15:19:50||179.94||179.94||179.94||179.94|254
1745421600000|2025-04-23 15:20:00|180.07|179.89|179.92|179.84|180.07|179.94|179.92|179.84|1828
1745421610000|2025-04-23 15:20:10|179.97|179.89|179.97|179.89|179.97|179.89|179.92|179.89|101
1745421620000|2025-04-23 15:20:20|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|57
1745421630000|2025-04-23 15:20:30|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.84|173
1745421640000|2025-04-23 15:20:40|||||||||7
1745421650000|2025-04-23 15:20:50|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.89|62
1745421660000|2025-04-23 15:21:00|179.97|179.89|179.97|179.89|180.02|179.94|179.97|179.89|718
1745421670000|2025-04-23 15:21:10|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.84|151
1745421680000|2025-04-23 15:21:20|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|184
1745421690000|2025-04-23 15:21:30|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|332
1745421700000|2025-04-23 15:21:40|180.12|180.04|180.12|180.04|180.12|180.04|180.07|180.04|33
1745421710000|2025-04-23 15:21:50|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.04|48
1745421720000|2025-04-23 15:22:00|180.12|180.04|180.12|180.04|180.17|180.09|180.12|180.04|33
1745421730000|2025-04-23 15:22:10|180.17|180.09|180.17|180.04|180.17|180.09|180.12|180.04|35
1745421740000|2025-04-23 15:22:20|180.12||180.12||180.12||180.12||8
1745421760000|2025-04-23 15:22:40|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|51
1745421770000|2025-04-23 15:22:50|||||||||103
1745421780000|2025-04-23 15:23:00|180.02|179.94|179.67|179.54|180.02|179.94|179.57|179.44|2930
1745421790000|2025-04-23 15:23:10|179.72|179.59|179.92|179.84|179.92|179.84|179.72|179.59|170
1745421800000|2025-04-23 15:23:20|179.97|179.89|179.82|179.74|179.97|179.89|179.77|179.69|172
1745421810000|2025-04-23 15:23:30|179.77|179.69|179.92|179.84|179.92|179.84|179.77|179.69|77
1745421820000|2025-04-23 15:23:40|179.87|179.79|179.67|179.59|179.92|179.79|179.67|179.59|282
1745421830000|2025-04-23 15:23:50|179.72|179.54|179.67|179.59|179.72|179.64|179.62|179.49|1212
1745421840000|2025-04-23 15:24:00|179.62|179.54|179.77|179.69|179.77|179.69|179.62|179.49|186
1745421850000|2025-04-23 15:24:10|179.72|179.64|179.77|179.69|179.82|179.69|179.72|179.59|371
1745421860000|2025-04-23 15:24:20|179.82|179.74|179.82|179.74|179.82|179.74|179.77|179.64|74
1745421870000|2025-04-23 15:24:30|179.87|179.69|179.77|179.69|179.87|179.74|179.77|179.69|459
1745421880000|2025-04-23 15:24:40|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|315
1745421890000|2025-04-23 15:24:50|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|316
1745421900000|2025-04-23 15:25:00|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|288
1745421910000|2025-04-23 15:25:10|179.77|179.69|179.82|179.74|179.82|179.74|179.77|179.69|174
1745421920000|2025-04-23 15:25:20|179.77|179.69|179.72|179.64|179.82|179.69|179.72|179.64|379
1745421930000|2025-04-23 15:25:30|179.77||179.77||179.77||179.72||17
1745421940000|2025-04-23 15:25:40|179.72||179.72||179.77||179.72||270
1745421950000|2025-04-23 15:25:50|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|13
1745421960000|2025-04-23 15:26:00|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|203
1745421970000|2025-04-23 15:26:10|179.67|179.59|179.62|179.54|179.72|179.64|179.62|179.54|411
1745421980000|2025-04-23 15:26:20|179.67|179.59|179.72|179.59|179.72|179.64|179.67|179.54|661
1745421990000|2025-04-23 15:26:30|179.67|179.64|179.72|179.59|179.72|179.64|179.67|179.59|175
1745422000000|2025-04-23 15:26:40|179.67|179.64|179.72|179.59|179.72|179.64|179.67|179.59|24
1745422010000|2025-04-23 15:26:50|179.67|179.54|179.67|179.59|179.67|179.59|179.62|179.54|510
1745422020000|2025-04-23 15:27:00|179.62|179.54|179.52|179.39|179.62|179.54|179.47|179.39|120
1745422030000|2025-04-23 15:27:10|179.47|179.44|179.47|179.34|179.52|179.44|179.42|179.34|81
1745422040000|2025-04-23 15:27:20|179.42|179.39|179.42|179.34|179.47|179.39|179.42|179.34|23
1745422050000|2025-04-23 15:27:30|179.37|179.29|179.42|179.29|179.42|179.34|179.37|179.29|521
1745422060000|2025-04-23 15:27:40|179.47|179.34|179.42|179.34|179.47|179.39|179.42|179.29|108
1745422070000|2025-04-23 15:27:50|179.47|179.39|179.47|179.39|179.52|179.44|179.47|179.34|233
1745422080000|2025-04-23 15:28:00|179.42|179.34|179.52|179.44|179.52|179.44|179.42|179.34|140
1745422090000|2025-04-23 15:28:10|179.47|179.39|179.47|179.39|179.47|179.39|179.42|179.34|327
1745422100000|2025-04-23 15:28:20|179.52|179.44|179.47|179.39|179.52|179.44|179.47|179.39|76
1745422110000|2025-04-23 15:28:30|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|57
1745422120000|2025-04-23 15:28:40||179.39||179.39||179.39||179.39|132
1745422130000|2025-04-23 15:28:50|179.47|179.44|179.47|179.39|179.47|179.44|179.47|179.34|314
1745422140000|2025-04-23 15:29:00|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|64
1745422150000|2025-04-23 15:29:10|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|103
1745422160000|2025-04-23 15:29:20|||||||||32
1745422170000|2025-04-23 15:29:30|179.57|179.49|179.57|179.49|179.62|179.49|179.57|179.49|144
1745422180000|2025-04-23 15:29:40|179.62|179.54|179.62|179.54|179.62|179.54|179.57|179.49|340
1745422190000|2025-04-23 15:29:50|179.57|179.49|179.57|179.49|179.62|179.54|179.57|179.49|615
1745422200000|2025-04-23 15:30:00|179.62|179.44|179.52|179.44|179.62|179.49|179.52|179.44|275
1745422210000|2025-04-23 15:30:10|179.57||179.52||179.57||179.52||249
1745422220000|2025-04-23 15:30:20|179.57|179.49|179.57|179.49|179.62|179.49|179.57|179.49|122
1745422230000|2025-04-23 15:30:30|179.62|179.54|179.62|179.54|179.67|179.54|179.62|179.54|746
1745422240000|2025-04-23 15:30:40|||||||||28
1745422250000|2025-04-23 15:30:50|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|241
1745422260000|2025-04-23 15:31:00|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.44|162
1745422280000|2025-04-23 15:31:20|179.57|179.49|179.62|179.49|179.62|179.54|179.57|179.49|183
1745422290000|2025-04-23 15:31:30|179.57|179.54|179.62|179.54|179.62|179.54|179.57|179.49|103
1745422300000|2025-04-23 15:31:40|179.67|179.49|179.62|179.54|179.67|179.59|179.62|179.49|112
1745422310000|2025-04-23 15:31:50|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|72
1745422320000|2025-04-23 15:32:00|179.52|179.44|179.47|179.39|179.52|179.44|179.47|179.39|130
1745422330000|2025-04-23 15:32:10|179.42|179.34|179.42|179.29|179.47|179.34|179.37|179.29|83
1745422340000|2025-04-23 15:32:20|179.37|179.34|179.42|179.34|179.42|179.34|179.37|179.29|44
1745422350000|2025-04-23 15:32:30|179.47|179.39|179.47|179.39|179.47|179.39|179.42|179.34|175
1745422360000|2025-04-23 15:32:40||179.34||179.39||179.39||179.34|47
1745422370000|2025-04-23 15:32:50|179.42|179.34|179.47|179.34|179.47|179.39|179.42|179.34|141
1745422380000|2025-04-23 15:33:00|179.42|179.39|179.52|179.44|179.52|179.44|179.42|179.34|458
1745422390000|2025-04-23 15:33:10|179.57|179.49|179.57|179.44|179.57|179.49|179.52|179.44|165
1745422400000|2025-04-23 15:33:20|179.52||179.52||179.52||179.52||36
1745422410000|2025-04-23 15:33:30|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.44|275
1745422420000|2025-04-23 15:33:40|179.57|179.49|179.62|179.54|179.62|179.54|179.57|179.49|153
1745422430000|2025-04-23 15:33:50|179.67|179.59|179.77|179.69|179.77|179.69|179.67|179.59|354
1745422440000|2025-04-23 15:34:00|179.82|179.74|179.87|179.79|179.87|179.79|179.77|179.69|175
1745422450000|2025-04-23 15:34:10||179.74||179.79||179.79||179.74|89
1745422460000|2025-04-23 15:34:20|179.82|179.74|179.82|179.74|179.87|179.79|179.77|179.69|870
1745422470000|2025-04-23 15:34:30|179.77|179.69|179.82|179.74|179.82|179.74|179.72|179.64|908
1745422480000|2025-04-23 15:34:40|179.87|179.79|179.92|179.79|179.92|179.79|179.82|179.74|1601
1745422490000|2025-04-23 15:34:50|179.87|179.84|179.87|179.74|179.87|179.84|179.82|179.69|1847
1745422500000|2025-04-23 15:35:00|179.92|179.84|180.02|179.94|180.02|179.94|179.92|179.84|683
1745422510000|2025-04-23 15:35:10|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.94|348
1745422520000|2025-04-23 15:35:20|180.12|180.04|180.07|179.99|180.12|180.04|180.07|179.99|201
1745422530000|2025-04-23 15:35:30|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|9
1745422540000|2025-04-23 15:35:40|180.12|180.04|180.02|179.94|180.12|180.04|180.02|179.94|82
1745422550000|2025-04-23 15:35:50|179.97|179.89|179.97|179.89|180.02|179.94|179.97|179.89|540
1745422560000|2025-04-23 15:36:00|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.89|33
1745422570000|2025-04-23 15:36:10|179.97|179.89|180.02|179.94|180.02|179.94|179.97|179.89|264
1745422580000|2025-04-23 15:36:20|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|11
1745422590000|2025-04-23 15:36:30|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|36
1745422600000|2025-04-23 15:36:40|180.12|180.04|179.97|179.84|180.12|180.04|179.97|179.84|51
1745422610000|2025-04-23 15:36:50|179.92|179.89|179.92|179.84|179.92|179.89|179.92|179.79|59
1745422620000|2025-04-23 15:37:00|179.97|179.79|179.92|179.84|179.97|179.89|179.92|179.79|21
1745422630000|2025-04-23 15:37:10|179.97|179.89|180.02|179.94|180.02|179.94|179.92|179.84|521
1745422640000|2025-04-23 15:37:20|179.97|179.89|179.92|179.84|179.97|179.89|179.87|179.79|452
1745422650000|2025-04-23 15:37:30|179.87|179.79|179.97|179.84|179.97|179.89|179.87|179.79|14
1745422660000|2025-04-23 15:37:40|180.02|179.89|180.02|179.94|180.02|179.94|180.02|179.89|64
1745422670000|2025-04-23 15:37:50|179.97|179.89|180.02|179.89|180.02|179.89|179.97|179.89|8
1745422680000|2025-04-23 15:38:00|180.07|179.94|180.02|179.94|180.07|179.94|180.02|179.89|12
1745422690000|2025-04-23 15:38:10|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.89|2
1745422700000|2025-04-23 15:38:20|180.02|179.94|180.02|179.89|180.02|179.94|179.97|179.89|6
1745422710000|2025-04-23 15:38:30||179.94||179.94||179.94||179.94|0
1745422720000|2025-04-23 15:38:40|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|78
1745422730000|2025-04-23 15:38:50|180.17|180.09|180.12|179.99|180.17|180.09|180.12|179.99|45
1745422740000|2025-04-23 15:39:00|180.17|180.04|180.12|180.04|180.17|180.09|180.12|179.99|7
1745422750000|2025-04-23 15:39:10|180.17|180.09|180.12|180.04|180.17|180.09|180.12|180.04|1
1745422760000|2025-04-23 15:39:20|180.17|180.09|180.12|179.99|180.17|180.09|180.12|179.99|20
1745422770000|2025-04-23 15:39:30|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|42
1745422780000|2025-04-23 15:39:40|180.17|179.99|180.12|179.99|180.17|179.99|180.12|179.99|7
1745422790000|2025-04-23 15:39:50||180.04||180.04||180.04||180.04|3
1745422800000|2025-04-23 15:40:00|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|179
1745422810000|2025-04-23 15:40:10|180.12|179.94|180.07|179.99|180.12|179.99|180.07|179.94|61
1745422820000|2025-04-23 15:40:20|180.12|179.94|180.17|180.04|180.17|180.09|180.12|179.94|67
1745422830000|2025-04-23 15:40:30|180.22|180.09|180.17|180.09|180.22|180.14|180.07|179.99|326
1745422840000|2025-04-23 15:40:40|180.22|180.04|180.07|179.99|180.22|180.09|180.07|179.99|10
1745422850000|2025-04-23 15:40:50|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|102
1745422860000|2025-04-23 15:41:00|180.07|179.99|180.12|179.99|180.12|180.04|180.07|179.94|53
1745422870000|2025-04-23 15:41:10|180.17|180.04|180.17|180.04|180.17|180.09|180.17|179.99|1
1745422880000|2025-04-23 15:41:20|180.12|180.09|180.17|180.09|180.17|180.09|180.12|180.09|2
1745422890000|2025-04-23 15:41:30|180.22||180.17||180.22||180.17||148
1745422910000|2025-04-23 15:41:50|180.22|180.14|180.22|180.14|180.22|180.14|180.17|180.14|4
1745422920000|2025-04-23 15:42:00|180.17|180.09|180.17|180.09|180.22|180.14|180.17|180.09|138
1745422930000|2025-04-23 15:42:10|180.12|180.04|180.07|179.99|180.12|180.04|180.07|179.99|131
1745422940000|2025-04-23 15:42:20|180.12|180.04|180.12|179.99|180.12|180.04|180.07|179.99|98
1745422950000|2025-04-23 15:42:30|180.07||180.07||180.12||180.07||2
1745422960000|2025-04-23 15:42:40|180.02|179.94|180.02|179.89|180.02|179.94|180.02|179.89|2
1745422970000|2025-04-23 15:42:50|179.97||179.97||179.97||179.97||0
1745422980000|2025-04-23 15:43:00|180.02|179.94|180.02|179.89|180.02|179.94|180.02|179.89|2
1745422990000|2025-04-23 15:43:10|179.97|179.94|179.97|179.89|180.02|179.94|179.97|179.89|1
1745423000000|2025-04-23 15:43:20|180.02||179.97||180.02||179.97||0
1745423010000|2025-04-23 15:43:30|179.92|179.84|179.97|179.84|179.97|179.89|179.92|179.84|11
1745423020000|2025-04-23 15:43:40|179.92|179.79|179.92|179.79|179.97|179.79|179.92|179.79|0
1745423030000|2025-04-23 15:43:50|179.87|179.84|179.92|179.79|179.92|179.84|179.87|179.79|6
1745423040000|2025-04-23 15:44:00|179.87|179.84|179.92|179.84|179.97|179.84|179.87|179.79|0
1745423050000|2025-04-23 15:44:10|179.97||179.92||179.97||179.92||0
1745423060000|2025-04-23 15:44:20|179.87|179.79|179.87|179.74|179.92|179.84|179.82|179.74|26
1745423070000|2025-04-23 15:44:30|179.82|179.79|179.87|179.79|179.87|179.79|179.82|179.79|0
1745423080000|2025-04-23 15:44:40||179.74||179.79||179.79||179.74|50
1745423090000|2025-04-23 15:44:50|179.82|179.74|179.82|179.74|179.87|179.79|179.82|179.74|55
1745423100000|2025-04-23 15:45:00|179.87|179.79|179.97|179.84|179.97|179.84|179.82|179.74|34
1745423110000|2025-04-23 15:45:10|179.92|179.79|179.77|179.69|179.92|179.79|179.77|179.69|21
1745423120000|2025-04-23 15:45:20|179.82|179.64|179.67|179.59|179.82|179.64|179.67|179.59|77
1745423130000|2025-04-23 15:45:30|179.72|179.64|179.72|179.59|179.72|179.64|179.67|179.54|17
1745423140000|2025-04-23 15:45:40|179.77|179.64|179.77|179.69|179.77|179.69|179.77|179.59|1
1745423150000|2025-04-23 15:45:50|179.82|179.74|179.82|179.74|179.87|179.74|179.77|179.74|0
1745423160000|2025-04-23 15:46:00|179.77|179.69|179.72|179.59|179.77|179.69|179.67|179.59|0
1745423170000|2025-04-23 15:46:10|179.67|179.54|179.62|179.54|179.67|179.54|179.62|179.54|1
1745423180000|2025-04-23 15:46:20|179.67|179.49|179.72|179.64|179.72|179.64|179.67|179.49|226
1745423190000|2025-04-23 15:46:30|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|0
1745423200000|2025-04-23 15:46:40|179.77|179.59|179.67|179.59|179.77|179.59|179.67|179.59|0
1745423210000|2025-04-23 15:46:50|179.72|179.64|179.77|179.64|179.77|179.64|179.72|179.59|3
1745423220000|2025-04-23 15:47:00|179.72|179.69|179.72|179.59|179.77|179.69|179.67|179.59|11
1745423230000|2025-04-23 15:47:10|179.67|179.64|179.72|179.64|179.72|179.64|179.67|179.59|1
1745423240000|2025-04-23 15:47:20|179.67|179.59|179.67|179.59|179.67|179.64|179.67|179.59|7
1745423250000|2025-04-23 15:47:30|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|17
1745423260000|2025-04-23 15:47:40|179.67|179.59|179.62|179.54|179.67|179.59|179.62|179.54|63
1745423270000|2025-04-23 15:47:50|179.67|179.49|179.62|179.54|179.67|179.54|179.62|179.49|20
1745423280000|2025-04-23 15:48:00|179.57|179.49|179.57|179.49|179.62|179.49|179.57|179.49|0
1745423290000|2025-04-23 15:48:10|179.52|179.44|179.52|179.44|179.57|179.49|179.52|179.44|5
1745423300000|2025-04-23 15:48:20|179.57||179.57||179.57||179.57||0
1745423310000|2025-04-23 15:48:30|179.52|179.39|179.47|179.39|179.57|179.44|179.47|179.34|25
1745423320000|2025-04-23 15:48:40|179.52||179.52||179.52||179.47||0
1745423330000|2025-04-23 15:48:50|179.47|179.44|179.52|179.39|179.52|179.44|179.47|179.39|0
1745423340000|2025-04-23 15:49:00|179.47|179.44|179.57|179.49|179.57|179.49|179.47|179.39|5
1745423350000|2025-04-23 15:49:10|179.62|179.54|179.52|179.44|179.62|179.54|179.52|179.44|5
1745423360000|2025-04-23 15:49:20|179.57|179.49|179.57|179.49|179.62|179.49|179.52|179.49|0
1745423370000|2025-04-23 15:49:30|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.39|0
1745423380000|2025-04-23 15:49:40||179.39||179.44||179.44||179.39|20
1745423390000|2025-04-23 15:49:50|179.47|179.39|179.47|179.39|179.52|179.44|179.47|179.39|1
1745423400000|2025-04-23 15:50:00|179.52|179.44|179.52|179.44|179.57|179.44|179.52|179.44|0
1745423410000|2025-04-23 15:50:10|179.57|179.49|179.57|179.44|179.57|179.49|179.52|179.44|0
1745423420000|2025-04-23 15:50:20||179.49||179.44||179.49||179.44|0
1745423430000|2025-04-23 15:50:30|179.52||179.52||179.52||179.52||417
1745423440000|2025-04-23 15:50:40|179.57|179.49|179.62|179.54|179.62|179.54|179.57|179.49|12
1745423460000|2025-04-23 15:51:00|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.54|1
1745423470000|2025-04-23 15:51:10|179.62|179.54|179.62|179.54|179.62|179.59|179.62|179.54|2
1745423480000|2025-04-23 15:51:20|179.67|179.59|179.62|179.49|179.67|179.59|179.62|179.49|1
1745423490000|2025-04-23 15:51:30|179.57|179.54|179.62|179.49|179.62|179.54|179.57|179.49|1
1745423500000|2025-04-23 15:51:40|179.57|179.44|179.57|179.44|179.57|179.49|179.57|179.44|0
1745423510000|2025-04-23 15:51:50|179.52|179.49|179.57|179.44|179.57|179.49|179.52|179.44|1
1745423520000|2025-04-23 15:52:00|179.52|179.49|179.52|179.44|179.57|179.49|179.52|179.44|1
1745423530000|2025-04-23 15:52:10|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|3
1745423540000|2025-04-23 15:52:20|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|2
1745423550000|2025-04-23 15:52:30|179.47|179.39|179.57|179.49|179.57|179.49|179.47|179.39|501
1745423580000|2025-04-23 15:53:00|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.39|9
1745423590000|2025-04-23 15:53:10|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.44|5
1745423600000|2025-04-23 15:53:20|179.57|179.39|179.52|179.39|179.57|179.44|179.52|179.39|14
1745423610000|2025-04-23 15:53:30|179.47|179.34|179.47|179.39|179.47|179.39|179.47|179.34|0
1745423620000|2025-04-23 15:53:40|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.39|10
1745423630000|2025-04-23 15:53:50|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|1
1745423650000|2025-04-23 15:54:10||179.44||179.49||179.49||179.44|12
1745423660000|2025-04-23 15:54:20|179.52|179.44|179.57|179.49|179.57|179.49|179.52|179.44|21
1745423670000|2025-04-23 15:54:30|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.49|10
1745423680000|2025-04-23 15:54:40|179.67|179.49|179.67|179.59|179.67|179.59|179.67|179.49|12
1745423690000|2025-04-23 15:54:50|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|2
1745423700000|2025-04-23 15:55:00|179.72|179.64|179.77|179.69|179.82|179.69|179.72|179.64|29
1745423710000|2025-04-23 15:55:10|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|6
1745423720000|2025-04-23 15:55:20|179.87|179.69|179.92|179.79|179.92|179.79|179.87|179.69|63
1745423730000|2025-04-23 15:55:30|179.87|179.84|179.92|179.84|179.92|179.84|179.87|179.84|1
1745423740000|2025-04-23 15:55:40|179.97|179.89|180.02|179.89|180.02|179.89|179.97|179.89|30
1745423750000|2025-04-23 15:55:50|179.97|179.94|180.02|179.89|180.02|179.94|179.97|179.89|22
1745423760000|2025-04-23 15:56:00|179.97|179.94|179.87|179.79|179.97|179.94|179.87|179.79|128
1745423770000|2025-04-23 15:56:10|179.92|179.84|179.97|179.89|179.97|179.89|179.87|179.84|8
1745423780000|2025-04-23 15:56:20||179.84||179.84||179.89||179.84|0
1745423790000|2025-04-23 15:56:30|179.92||179.92||179.92||179.92||0
1745423800000|2025-04-23 15:56:40|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.84|12
1745423820000|2025-04-23 15:57:00|180.02|179.84|179.97|179.89|180.02|179.89|179.97|179.84|6
1745423830000|2025-04-23 15:57:10|180.02|179.84|179.92|179.84|180.02|179.84|179.92|179.84|2
1745423850000|2025-04-23 15:57:30|179.97|179.89|179.97|179.89|179.97|179.89|179.92|179.84|16
1745423860000|2025-04-23 15:57:40|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|39
1745423870000|2025-04-23 15:57:50||179.94||179.99||179.99||179.94|0
1745423880000|2025-04-23 15:58:00|180.02|179.94|180.02|179.94|180.07|179.99|180.02|179.94|13
1745423890000|2025-04-23 15:58:10|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|2
1745423900000|2025-04-23 15:58:20||179.94||179.99||179.99||179.94|0
1745423910000|2025-04-23 15:58:30|180.02|179.94|180.07|179.94|180.07|179.99|180.02|179.94|1
1745423920000|2025-04-23 15:58:40|180.02||180.02||180.07||180.02||1
1745423930000|2025-04-23 15:58:50|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|6
1745423940000|2025-04-23 15:59:00|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.94|20
1745423950000|2025-04-23 15:59:10|180.02|179.94|180.02|179.94|180.02|179.99|180.02|179.94|0
1745423960000|2025-04-23 15:59:20|179.97|179.89|180.02|179.94|180.02|179.94|179.97|179.89|26
1745423970000|2025-04-23 15:59:30||179.89||179.94||179.94||179.89|4
1745423980000|2025-04-23 15:59:40|180.07||180.02||180.07||180.02||8
1745423990000|2025-04-23 15:59:50|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.94|11
1745424000000|2025-04-23 16:00:00|180.02|179.94|180.02|179.89|180.02|179.94|180.02|179.89|34
1745424010000|2025-04-23 16:00:10|179.97||179.97||180.02||179.97||5
1745424020000|2025-04-23 16:00:20||179.84||179.89||179.89||179.84|4
1745424030000|2025-04-23 16:00:30|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|20
1745424040000|2025-04-23 16:00:40|179.97|179.89|180.02|179.89|180.02|179.94|179.97|179.89|13
1745424050000|2025-04-23 16:00:50|179.97|179.94|179.92|179.84|180.02|179.94|179.92|179.84|16
1745424060000|2025-04-23 16:01:00|179.82|179.74|179.92|179.84|180.02|179.94|179.82|179.74|165
1745424070000|2025-04-23 16:01:10|179.97|179.79|179.97|179.89|179.97|179.89|179.97|179.79|39
1745424080000|2025-04-23 16:01:20|180.02|179.94|180.02|179.94|180.02|179.94|179.97|179.94|54
1745424090000|2025-04-23 16:01:30|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.89|4
1745424100000|2025-04-23 16:01:40|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.84|14
1745424110000|2025-04-23 16:01:50||179.84||179.84||179.89||179.84|0
1745424120000|2025-04-23 16:02:00|179.92|179.79|179.92|179.84|179.92|179.84|179.92|179.79|4
1745424130000|2025-04-23 16:02:10|179.87|179.79|179.87|179.79|179.92|179.84|179.87|179.79|7
1745424150000|2025-04-23 16:02:30|179.92|179.84|179.97|179.89|179.97|179.89|179.87|179.79|60
1745424160000|2025-04-23 16:02:40||179.84||179.84||179.89||179.84|0
1745424170000|2025-04-23 16:02:50|179.92|179.89|179.92|179.79|179.92|179.89|179.87|179.79|1
1745424180000|2025-04-23 16:03:00|179.87|179.84|179.87|179.79|179.87|179.84|179.82|179.74|16
1745424190000|2025-04-23 16:03:10|179.92|179.74|179.92|179.84|179.92|179.84|179.92|179.74|17
1745424200000|2025-04-23 16:03:20|179.97|179.89|179.92|179.84|179.97|179.89|179.87|179.79|124
1745424210000|2025-04-23 16:03:30|179.87|179.79|179.87|179.79|179.87|179.84|179.87|179.79|1
1745424220000|2025-04-23 16:03:40|179.92|179.84|179.97|179.84|179.97|179.89|179.92|179.79|9
1745424230000|2025-04-23 16:03:50||179.89||179.89||179.89||179.84|0
1745424240000|2025-04-23 16:04:00|180.02|179.94|180.02|179.89|180.07|179.94|180.02|179.89|23
1745424250000|2025-04-23 16:04:10||179.94||179.94||179.94||179.94|0
1745424260000|2025-04-23 16:04:20|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.89|13
1745424270000|2025-04-23 16:04:30|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|12
1745424280000|2025-04-23 16:04:40||179.89||179.89||179.94||179.89|0
1745424290000|2025-04-23 16:04:50|179.97|179.94|180.02|179.89|180.02|179.94|179.97|179.89|9
1745424300000|2025-04-23 16:05:00|179.97|179.94|180.02|179.94|180.02|179.94|179.97|179.94|7
1745424310000|2025-04-23 16:05:10||179.89||179.89||179.94||179.89|0
1745424320000|2025-04-23 16:05:20|179.97|179.94|179.87|179.79|179.97|179.94|179.87|179.79|5
1745424330000|2025-04-23 16:05:30|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.84|32
1745424340000|2025-04-23 16:05:40|179.92|179.84|179.92|179.84|179.92|179.89|179.92|179.84|4
1745424350000|2025-04-23 16:05:50|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.89|12
1745424360000|2025-04-23 16:06:00|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.79|1
1745424370000|2025-04-23 16:06:10|179.92|179.84|179.92|179.84|179.92|179.84|179.87|179.79|16
1745424380000|2025-04-23 16:06:20|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|19
1745424390000|2025-04-23 16:06:30|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|4
1745424400000|2025-04-23 16:06:40|179.82|179.74|179.87|179.74|179.87|179.79|179.82|179.74|103
1745424410000|2025-04-23 16:06:50|179.82||179.82||179.82||179.82||0
1745424470000|2025-04-23 16:07:50|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|55
1745424480000|2025-04-23 16:08:00|179.72|179.64|179.72|179.64|179.72|179.69|179.72|179.64|0
1745424490000|2025-04-23 16:08:10|179.77|179.69|179.77|179.69|179.77|179.69|179.72|179.64|21
1745424500000|2025-04-23 16:08:20|179.82|179.64|179.77|179.69|179.82|179.69|179.77|179.64|64
1745424510000|2025-04-23 16:08:30|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|48
1745424520000|2025-04-23 16:08:40|179.77|179.69|179.77|179.64|179.77|179.69|179.72|179.64|36
1745424530000|2025-04-23 16:08:50|179.72||179.72||179.77||179.72||6
1745424540000|2025-04-23 16:09:00||179.59||179.59||179.59||179.59|20
1745424550000|2025-04-23 16:09:10|179.67|179.54|179.67|179.59|179.67|179.59|179.67|179.54|0
1745424560000|2025-04-23 16:09:20|179.62|179.54|179.62|179.54|179.67|179.59|179.62|179.54|5
1745424570000|2025-04-23 16:09:30||179.49||179.54||179.54||179.49|5
1745424580000|2025-04-23 16:09:40|179.57|179.49|179.62|179.49|179.62|179.54|179.57|179.49|12
1745424590000|2025-04-23 16:09:50|179.67|179.54|179.67|179.54|179.67|179.54|179.67|179.49|4
1745424600000|2025-04-23 16:10:00|179.62|179.59|179.62|179.54|179.67|179.59|179.62|179.54|18
1745424610000|2025-04-23 16:10:10|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|6
1745424620000|2025-04-23 16:10:20|179.62|179.54|179.62|179.54|179.67|179.59|179.62|179.54|22
1745424630000|2025-04-23 16:10:30|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|1
1745424640000|2025-04-23 16:10:40|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|3
1745424650000|2025-04-23 16:10:50|179.77|179.69|179.77|179.69|179.77|179.69|179.72|179.64|27
1745424660000|2025-04-23 16:11:00|179.82|179.64|179.82|179.74|179.82|179.74|179.82|179.64|91
1745424670000|2025-04-23 16:11:10|||||||||5
1745424680000|2025-04-23 16:11:20|179.77|179.69|179.77|179.69|179.82|179.69|179.77|179.69|5
1745424690000|2025-04-23 16:11:30|179.72|179.64|179.72|179.64|179.77|179.64|179.72|179.64|16
1745424700000|2025-04-23 16:11:40|179.77||179.72||179.77||179.72||4
1745424710000|2025-04-23 16:11:50|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|3
1745424720000|2025-04-23 16:12:00|179.72||179.67||179.72||179.67||5
1745424730000|2025-04-23 16:12:10|179.72|179.54|179.62|179.54|179.72|179.54|179.62|179.54|12
1745424740000|2025-04-23 16:12:20|179.67|179.59|179.62|179.54|179.67|179.59|179.62|179.54|2
1745424750000|2025-04-23 16:12:30|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|6
1745424760000|2025-04-23 16:12:40|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.44|33
1745424780000|2025-04-23 16:13:00|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|21
1745424790000|2025-04-23 16:13:10|||||||||14
1745424800000|2025-04-23 16:13:20|179.52|179.44|179.52|179.44|179.57|179.44|179.52|179.44|1
1745424810000|2025-04-23 16:13:30|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.44|4
1745424820000|2025-04-23 16:13:40||179.44||179.44||179.49||179.44|0
1745424830000|2025-04-23 16:13:50||179.49||179.49||179.49||179.44|0
1745424840000|2025-04-23 16:14:00||179.44||179.49||179.49||179.44|0
1745424850000|2025-04-23 16:14:10|||||||||15
1745424860000|2025-04-23 16:14:20|179.62||179.57||179.62||179.57||12
1745424870000|2025-04-23 16:14:30|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.49|2
1745424880000|2025-04-23 16:14:40|179.62|179.54|179.62|179.54|179.62|179.54|179.57|179.54|2
1745424890000|2025-04-23 16:14:50|179.57|179.49|179.57|179.49|179.57|179.54|179.57|179.49|0
1745424900000|2025-04-23 16:15:00|179.62||179.57||179.62||179.57||1
1745424910000|2025-04-23 16:15:10|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|2
1745424920000|2025-04-23 16:15:20|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.44|3
1745424930000|2025-04-23 16:15:30|179.57|179.49|179.57|179.49|179.57|179.49|179.52|179.44|6
1745424940000|2025-04-23 16:15:40|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.49|3
1745424950000|2025-04-23 16:15:50|179.52|179.44|179.52|179.44|179.57|179.44|179.52|179.44|1
1745424960000|2025-04-23 16:16:00|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.44|1
1745424990000|2025-04-23 16:16:30|||||||||1
1745425010000|2025-04-23 16:16:50|||||||||2
1745425020000|2025-04-23 16:17:00|179.57||179.52||179.57||179.52||3
1745425030000|2025-04-23 16:17:10|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|100
1745425040000|2025-04-23 16:17:20|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.44|0
1745425050000|2025-04-23 16:17:30|179.57||179.52||179.57||179.52||11
1745425060000|2025-04-23 16:17:40|179.57|179.49|179.57|179.44|179.57|179.49|179.57|179.44|2
1745425070000|2025-04-23 16:17:50||179.49||179.44||179.49||179.44|0
1745425080000|2025-04-23 16:18:00|179.52|179.49|179.57|179.49|179.57|179.49|179.52|179.44|5
1745425110000|2025-04-23 16:18:30|179.52|179.44|179.47|179.39|179.52|179.44|179.47|179.39|14
1745425130000|2025-04-23 16:18:50|179.52||179.47||179.52||179.47||6
1745425140000|2025-04-23 16:19:00|179.42|179.34|179.42|179.34|179.42|179.39|179.42|179.34|0
1745425180000|2025-04-23 16:19:40|179.47||179.42||179.47||179.42||5
1745425190000|2025-04-23 16:19:50|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|2
1745425200000|2025-04-23 16:20:00|179.47|179.39|179.47|179.34|179.47|179.39|179.42|179.34|13
1745425210000|2025-04-23 16:20:10|179.42||179.42||179.42||179.42||0
1745425220000|2025-04-23 16:20:20|179.47|179.39|179.47|179.39|179.47|179.39|179.42|179.39|7
1745425230000|2025-04-23 16:20:30|179.42|179.34|179.42|179.34|179.42|179.39|179.42|179.34|2
1745425240000|2025-04-23 16:20:40|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|2
1745425250000|2025-04-23 16:20:50|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.34|2
1745425270000|2025-04-23 16:21:10|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|56
1745425290000|2025-04-23 16:21:30|179.42|179.34|179.47|179.34|179.47|179.34|179.42|179.34|23
1745425300000|2025-04-23 16:21:40|179.42|179.39|179.42|179.34|179.42|179.39|179.42|179.34|0
1745425310000|2025-04-23 16:21:50||179.29||179.29||179.34||179.29|0
1745425320000|2025-04-23 16:22:00||179.34||179.34||179.34||179.34|0
1745425330000|2025-04-23 16:22:10|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|5
1745425340000|2025-04-23 16:22:20||179.29||179.34||179.34||179.29|0
1745425360000|2025-04-23 16:22:40|||||||||2
1745425380000|2025-04-23 16:23:00|179.47|179.39|179.52|179.39|179.52|179.39|179.47|179.39|20
1745425390000|2025-04-23 16:23:10||179.44||179.44||179.44||179.39|0
1745425400000|2025-04-23 16:23:20|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.34|9
1745425410000|2025-04-23 16:23:30|179.52||179.47||179.52||179.47||6
1745425440000|2025-04-23 16:24:00|179.52|179.34|179.47|179.34|179.52|179.34|179.47|179.34|142
1745425450000|2025-04-23 16:24:10|179.42||179.42||179.42||179.42||0
1745425460000|2025-04-23 16:24:20||179.29||179.34||179.34||179.29|56
1745425470000|2025-04-23 16:24:30|179.37|179.29|179.37|179.29|179.42|179.34|179.37|179.29|1
1745425480000|2025-04-23 16:24:40|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.34|1
1745425510000|2025-04-23 16:25:10|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|0
1745425520000|2025-04-23 16:25:20|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.29|4
1745425530000|2025-04-23 16:25:30|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|1
1745425540000|2025-04-23 16:25:40|179.52|179.34|179.52|179.39|179.52|179.44|179.52|179.34|14
1745425550000|2025-04-23 16:25:50|179.47|179.44|179.47|179.39|179.47|179.44|179.47|179.39|0
1745425560000|2025-04-23 16:26:00|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.34|8
1745425570000|2025-04-23 16:26:10|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|42
1745425580000|2025-04-23 16:26:20|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|1
1745425590000|2025-04-23 16:26:30|179.27|179.19|179.27|179.19|179.32|179.19|179.27|179.19|4
1745425600000|2025-04-23 16:26:40|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.19|5
1745425620000|2025-04-23 16:27:00|179.37|179.29|179.37|179.29|179.42|179.29|179.37|179.29|7
1745425630000|2025-04-23 16:27:10|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.34|4
1745425650000|2025-04-23 16:27:30|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|14
1745425680000|2025-04-23 16:28:00||179.34||179.39||179.39||179.34|2
1745425690000|2025-04-23 16:28:10|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.44|6
1745425700000|2025-04-23 16:28:20|179.57|179.49|179.57|179.49|179.62|179.49|179.57|179.49|14
1745425710000|2025-04-23 16:28:30|179.62|179.54|179.62|179.54|179.62|179.54|179.57|179.49|16
1745425720000|2025-04-23 16:28:40||179.49||179.54||179.54||179.49|2
1745425730000|2025-04-23 16:28:50|179.67|179.49|179.67|179.59|179.67|179.59|179.67|179.49|54
1745425740000|2025-04-23 16:29:00|179.72|179.64|179.82|179.74|179.82|179.74|179.72|179.64|245
1745425760000|2025-04-23 16:29:20|179.77|179.69|179.82|179.74|179.82|179.74|179.77|179.69|20
1745425780000|2025-04-23 16:29:40||179.69||179.74||179.74||179.69|3
1745425790000|2025-04-23 16:29:50|179.77|179.69|179.77|179.69|179.82|179.74|179.77|179.69|13
1745425800000|2025-04-23 16:30:00|179.82|179.74|179.82|179.69|179.82|179.74|179.77|179.69|19
1745425810000|2025-04-23 16:30:10|179.77|179.74|179.77|179.69|179.77|179.74|179.77|179.69|2
1745425820000|2025-04-23 16:30:20|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|13
1745425830000|2025-04-23 16:30:30|179.72|179.64|179.72|179.64|179.77|179.64|179.72|179.64|183
1745425850000|2025-04-23 16:30:50|179.77|179.69|179.77|179.64|179.77|179.69|179.77|179.64|14
1745425860000|2025-04-23 16:31:00|179.72|179.69|179.72|179.64|179.72|179.69|179.72|179.64|0
1745425870000|2025-04-23 16:31:10|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.54|9
1745425880000|2025-04-23 16:31:20|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|1
1745425890000|2025-04-23 16:31:30|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.54|4
1745425920000|2025-04-23 16:32:00|179.67|179.59|179.67|179.59|179.72|179.59|179.67|179.59|18
1745425930000|2025-04-23 16:32:10|179.72|179.64|179.72|179.59|179.72|179.64|179.72|179.59|4
1745425940000|2025-04-23 16:32:20|179.67||179.67||179.72||179.67||1
1745425950000|2025-04-23 16:32:30|179.72||179.72||179.72||179.67||7
1745425960000|2025-04-23 16:32:40|179.67|179.64|179.67|179.59|179.67|179.64|179.62|179.54|6
1745425970000|2025-04-23 16:32:50|179.72||179.72||179.72||179.67||16
1745425990000|2025-04-23 16:33:10|179.77|179.64|179.72|179.64|179.77|179.64|179.72|179.59|13
1745426000000|2025-04-23 16:33:20|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.64|15
1745426010000|2025-04-23 16:33:30|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|12
1745426020000|2025-04-23 16:33:40||179.69||179.69||179.74||179.69|0
1745426030000|2025-04-23 16:33:50||179.74||179.74||179.74||179.69|0
1745426040000|2025-04-23 16:34:00|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.64|0
1745426050000|2025-04-23 16:34:10|179.72|179.64|179.77|179.64|179.77|179.64|179.72|179.64|4
1745426060000|2025-04-23 16:34:20|179.72|179.59|179.72|179.64|179.72|179.64|179.72|179.59|0
1745426070000|2025-04-23 16:34:30||179.59||179.64||179.64||179.59|1
1745426090000|2025-04-23 16:34:50|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|1
1745426100000|2025-04-23 16:35:00|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|2
1745426110000|2025-04-23 16:35:10|179.82||179.77||179.82||179.77||1
1745426120000|2025-04-23 16:35:20|179.82|179.64|179.82|179.69|179.82|179.69|179.82|179.64|10
1745426130000|2025-04-23 16:35:30|179.77||179.77||179.77||179.77||0
1745426140000|2025-04-23 16:35:40|||||||||1
1745426150000|2025-04-23 16:35:50|179.82|179.74|179.87|179.74|179.87|179.79|179.82|179.69|5
1745426160000|2025-04-23 16:36:00||179.79||179.79||179.79||179.74|0
1745426170000|2025-04-23 16:36:10|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.84|17
1745426180000|2025-04-23 16:36:20|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|7
1745426200000|2025-04-23 16:36:40||179.79||179.84||179.84||179.79|0
1745426210000|2025-04-23 16:36:50|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.84|6
1745426220000|2025-04-23 16:37:00||179.84||179.89||179.89||179.84|1
1745426230000|2025-04-23 16:37:10|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|14
1745426240000|2025-04-23 16:37:20||179.84||179.89||179.89||179.84|0
1745426250000|2025-04-23 16:37:30||179.84||179.84||179.89||179.84|0
1745426260000|2025-04-23 16:37:40|179.92|179.89|179.92|179.84|179.92|179.89|179.92|179.84|0
1745426270000|2025-04-23 16:37:50|179.97||179.92||179.97||179.92||4
1745426300000|2025-04-23 16:38:20|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|6
1745426310000|2025-04-23 16:38:30|179.82|179.74|179.82|179.74|179.82|179.79|179.82|179.74|0
1745426320000|2025-04-23 16:38:40|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|8
1745426330000|2025-04-23 16:38:50|179.92|179.84|179.92|179.79|179.92|179.84|179.87|179.79|2
1745426340000|2025-04-23 16:39:00|179.87||179.87||179.87||179.87||0
1745426350000|2025-04-23 16:39:10|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.79|1
1745426360000|2025-04-23 16:39:20||179.79||179.84||179.84||179.79|0
1745426380000|2025-04-23 16:39:40|179.97||179.97||179.97||179.97||3
1745426390000|2025-04-23 16:39:50|179.92|179.79|179.87|179.79|179.92|179.79|179.87|179.79|1
1745426400000|2025-04-23 16:40:00|179.82|179.74|179.82|179.74|179.82|179.79|179.82|179.74|8
1745426420000|2025-04-23 16:40:20|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.74|2
1745426430000|2025-04-23 16:40:30||179.74||179.74||179.79||179.74|0
1745426440000|2025-04-23 16:40:40|179.82|179.79|179.87|179.79|179.87|179.79|179.82|179.74|1
1745426450000|2025-04-23 16:40:50|||||||||1
1745426460000|2025-04-23 16:41:00|179.92||179.92||179.92||179.92||1
1745426470000|2025-04-23 16:41:10|179.87||179.87||179.87||179.87||0
1745426480000|2025-04-23 16:41:20|179.82|179.74|179.82|179.69|179.82|179.74|179.82|179.69|2
1745426490000|2025-04-23 16:41:30|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.69|1
1745426510000|2025-04-23 16:41:50|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|0
1745426550000|2025-04-23 16:42:30|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|8
1745426570000|2025-04-23 16:42:50||179.69||179.69||179.69||179.69|2
1745426580000|2025-04-23 16:43:00|179.87|179.74|179.87|179.79|179.87|179.79|179.87|179.69|2
1745426590000|2025-04-23 16:43:10||179.74||179.79||179.79||179.74|0
1745426600000|2025-04-23 16:43:20|179.82|179.74|179.87|179.74|179.87|179.79|179.82|179.69|5
1745426610000|2025-04-23 16:43:30|179.82|179.79|179.82|179.74|179.82|179.79|179.82|179.74|0
1745426620000|2025-04-23 16:43:40|179.87|179.79|179.82|179.74|179.87|179.79|179.82|179.74|2
1745426650000|2025-04-23 16:44:10|179.77|179.69|179.77|179.69|179.82|179.69|179.77|179.69|2
1745426660000|2025-04-23 16:44:20|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|3
1745426680000|2025-04-23 16:44:40|179.87||179.87||179.87||179.87||2
1745426690000|2025-04-23 16:44:50|179.82||179.82||179.82||179.82||0
1745426700000|2025-04-23 16:45:00||179.69||179.69||179.69||179.69|1
1745426710000|2025-04-23 16:45:10|179.77|179.74|179.82|179.74|179.82|179.74|179.77|179.74|23
1745426720000|2025-04-23 16:45:20||179.69||179.74||179.74||179.69|1
1745426730000|2025-04-23 16:45:30|179.87|179.69|179.82|179.74|179.87|179.74|179.82|179.69|10
1745426770000|2025-04-23 16:46:10|179.77|179.69|179.82|179.69|179.82|179.74|179.77|179.69|1
1745426780000|2025-04-23 16:46:20|179.77|179.74|179.77|179.69|179.77|179.74|179.77|179.69|0
1745426790000|2025-04-23 16:46:30|||||||||1
1745426820000|2025-04-23 16:47:00|179.82|179.64|179.77|179.69|179.82|179.69|179.77|179.64|6
1745426830000|2025-04-23 16:47:10|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.69|4
1745426840000|2025-04-23 16:47:20||179.69||179.69||179.74||179.69|0
1745426860000|2025-04-23 16:47:40|179.77||179.77||179.77||179.77||2
1745426890000|2025-04-23 16:48:10|179.72|179.64|179.72|179.64|179.72|179.69|179.72|179.64|37
1745426940000|2025-04-23 16:49:00|||||||||4
1745426950000|2025-04-23 16:49:10|179.67|179.59|179.67|179.59|179.67|179.64|179.67|179.59|0
1745426960000|2025-04-23 16:49:20|179.62|179.54|179.62|179.54|179.62|179.59|179.62|179.54|0
1745426970000|2025-04-23 16:49:30|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|16
1745426990000|2025-04-23 16:49:50|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|9
1745427000000|2025-04-23 16:50:00|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|7
1745427010000|2025-04-23 16:50:10|179.62|179.54|179.62|179.54|179.62|179.54|179.57|179.49|14
1745427020000|2025-04-23 16:50:20|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.54|10
1745427030000|2025-04-23 16:50:30||179.54||179.59||179.59||179.54|0
1745427040000|2025-04-23 16:50:40|179.62|179.54|179.52|179.44|179.62|179.54|179.52|179.44|1
1745427050000|2025-04-23 16:50:50|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|3
1745427060000|2025-04-23 16:51:00|179.62||179.57||179.62||179.57||3
1745427070000|2025-04-23 16:51:10|179.62|179.54|179.62|179.49|179.62|179.54|179.57|179.49|3
1745427080000|2025-04-23 16:51:20|179.67|179.54|179.67|179.59|179.72|179.59|179.67|179.54|117
1745427090000|2025-04-23 16:51:30|179.72|179.64|179.82|179.69|179.82|179.69|179.72|179.64|21
1745427100000|2025-04-23 16:51:40|179.77||179.77||179.77||179.77||0
1745427110000|2025-04-23 16:51:50|||||||||101
1745427120000|2025-04-23 16:52:00|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|18
1745427130000|2025-04-23 16:52:10|||||||||2
1745427150000|2025-04-23 16:52:30|179.77|179.69|179.82|179.69|179.82|179.74|179.77|179.69|138
1745427160000|2025-04-23 16:52:40||179.74||179.74||179.74||179.74|0
1745427170000|2025-04-23 16:52:50|179.77|179.69|179.82|179.69|179.82|179.74|179.77|179.69|5
1745427180000|2025-04-23 16:53:00||179.74||179.69||179.74||179.69|0
1745427190000|2025-04-23 16:53:10||179.74||179.74||179.74||179.69|0
1745427200000|2025-04-23 16:53:20|179.77|179.69|179.82|179.74|179.82|179.74|179.77|179.69|17
1745427210000|2025-04-23 16:53:30|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|0
1745427220000|2025-04-23 16:53:40|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|5
1745427230000|2025-04-23 16:53:50|179.87||179.87||179.87||179.87||6
1745427240000|2025-04-23 16:54:00|179.82|179.69|179.82|179.69|179.82|179.74|179.82|179.69|0
1745427250000|2025-04-23 16:54:10||179.74||179.69||179.74||179.69|0
1745427260000|2025-04-23 16:54:20|179.77||179.77||179.77||179.77||0
1745427270000|2025-04-23 16:54:30|||||||||90
1745427300000|2025-04-23 16:55:00||179.64||179.69||179.69||179.64|0
1745427310000|2025-04-23 16:55:10|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|17
1745427320000|2025-04-23 16:55:20|179.87|179.79|179.87|179.74|179.87|179.79|179.82|179.74|110
1745427330000|2025-04-23 16:55:30||179.79||179.79||179.79||179.79|1
1745427340000|2025-04-23 16:55:40|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.79|84
1745427350000|2025-04-23 16:55:50|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.84|9
1745427360000|2025-04-23 16:56:00|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.84|6
1745427370000|2025-04-23 16:56:10||179.84||179.84||179.89||179.84|0
1745427380000|2025-04-23 16:56:20||179.89||179.89||179.89||179.84|0
1745427400000|2025-04-23 16:56:40|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|24
1745427410000|2025-04-23 16:56:50|||||||||17
1745427420000|2025-04-23 16:57:00|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|9
1745427430000|2025-04-23 16:57:10|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|119
1745427440000|2025-04-23 16:57:20|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|60
1745427450000|2025-04-23 16:57:30|180.17||180.17||180.17||180.17||154
1745427460000|2025-04-23 16:57:40|180.12|180.09|180.17|180.04|180.17|180.09|180.12|180.04|3
1745427470000|2025-04-23 16:57:50|180.22|180.09|180.22|180.09|180.22|180.14|180.22|180.09|52
1745427480000|2025-04-23 16:58:00|180.17|180.14|180.17|180.09|180.17|180.14|180.17|180.09|26
1745427490000|2025-04-23 16:58:10|180.22|180.14|180.22|180.09|180.22|180.14|180.22|180.09|14
1745427500000|2025-04-23 16:58:20|180.27|180.14|180.27|180.14|180.27|180.14|180.27|180.14|7
1745427510000|2025-04-23 16:58:30|180.22|180.19|180.27|180.19|180.27|180.19|180.22|180.19|76
1745427520000|2025-04-23 16:58:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.09|37
1745427530000|2025-04-23 16:58:50|||||||||4
1745427540000|2025-04-23 16:59:00||180.09||180.14||180.14||180.09|0
1745427550000|2025-04-23 16:59:10||180.09||180.09||180.09||180.09|7
1745427560000|2025-04-23 16:59:20||180.14||180.09||180.14||180.09|0
1745427570000|2025-04-23 16:59:30||180.14||180.14||180.14||180.09|0
1745427580000|2025-04-23 16:59:40|180.17|180.09|180.22|180.09|180.22|180.09|180.17|180.09|8
1745427600000|2025-04-23 17:00:00|180.17|179.94|179.92|179.84|180.17|179.94|179.77|179.64|178
1745427610000|2025-04-23 17:00:10|179.97|179.79|179.97|179.84|180.02|179.89|179.92|179.79|3
1745427620000|2025-04-23 17:00:20|179.92|179.79|179.92|179.84|179.97|179.84|179.92|179.79|1
1745427630000|2025-04-23 17:00:30|179.97|179.79|179.97|179.84|179.97|179.84|179.97|179.79|1
1745427660000|2025-04-23 17:01:00|180.02|179.89|179.92|179.84|180.02|179.89|179.92|179.79|23
1745427670000|2025-04-23 17:01:10|179.97|179.89|180.02|179.89|180.02|179.89|179.97|179.84|2
1745427680000|2025-04-23 17:01:20|179.97|179.94|179.97|179.84|179.97|179.94|179.97|179.84|7
1745427690000|2025-04-23 17:01:30|180.07|179.89|180.07|179.94|180.07|179.94|180.07|179.89|7
1745427720000|2025-04-23 17:02:00|180.12|179.99|180.12|179.99|180.12|180.04|180.07|179.94|18
1745427730000|2025-04-23 17:02:10|180.07|179.94|180.07|179.94|180.07|179.99|180.07|179.94|1
1745427740000|2025-04-23 17:02:20||179.99||179.94||179.99||179.94|0
1745427750000|2025-04-23 17:02:30|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.99|1
1745427760000|2025-04-23 17:02:40|180.07|179.94|180.07|179.94|180.07|179.99|180.07|179.94|0
1745427770000|2025-04-23 17:02:50|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.99|4
1745427780000|2025-04-23 17:03:00||180.04||180.04||180.04||180.04|1
1745427790000|2025-04-23 17:03:10||179.99||179.99||180.04||179.99|0
1745427800000|2025-04-23 17:03:20|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|5
1745427810000|2025-04-23 17:03:30||180.09||180.09||180.09||180.09|1
1745427820000|2025-04-23 17:03:40|180.22|180.04|180.17|180.04|180.22|180.04|180.17|180.04|8
1745427840000|2025-04-23 17:04:00|180.12|179.99|180.12|179.99|180.12|180.04|180.12|179.99|0
1745427850000|2025-04-23 17:04:10|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|1
1745427890000|2025-04-23 17:04:50||180.09||180.09||180.09||180.09|0
1745427900000|2025-04-23 17:05:00||180.04||180.04||180.09||180.04|0
1745427930000|2025-04-23 17:05:30|180.12|180.09|180.17|180.09|180.17|180.09|180.12|180.04|6
1745427940000|2025-04-23 17:05:40||180.04||180.04||180.04||180.04|1
1745427960000|2025-04-23 17:06:00|180.12|179.99|180.07|179.99|180.12|179.99|180.07|179.99|7
1745427970000|2025-04-23 17:06:10||179.94||179.94||179.94||179.94|0
1745427980000|2025-04-23 17:06:20||179.99||179.99||179.99||179.94|0
1745427990000|2025-04-23 17:06:30|180.12|179.94|180.12|180.04|180.12|180.04|180.12|179.94|4
1745428000000|2025-04-23 17:06:40||179.99||180.04||180.04||179.99|0
1745428010000|2025-04-23 17:06:50|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|1
1745428020000|2025-04-23 17:07:00||180.04||180.04||180.09||180.04|4
1745428030000|2025-04-23 17:07:10||180.09||180.04||180.09||180.04|0
1745428040000|2025-04-23 17:07:20||180.09||180.04||180.09||180.04|0
1745428050000|2025-04-23 17:07:30||180.09||180.09||180.09||180.09|0
1745428070000|2025-04-23 17:07:50|180.22|180.14|180.22|180.09|180.22|180.14|180.22|180.09|5
1745428090000|2025-04-23 17:08:10|180.27|180.14|180.27|180.19|180.27|180.19|180.27|180.14|11
1745428100000|2025-04-23 17:08:20||180.14||180.14||180.14||180.14|0
1745428110000|2025-04-23 17:08:30||180.19||180.14||180.19||180.14|0
1745428120000|2025-04-23 17:08:40|180.32|180.19|180.27|180.19|180.32|180.19|180.27|180.19|1
1745428130000|2025-04-23 17:08:50|180.32||180.27||180.32||180.27||1
1745428140000|2025-04-23 17:09:00|180.32|180.14|180.27|180.14|180.32|180.14|180.27|180.14|1
1745428150000|2025-04-23 17:09:10||180.19||180.19||180.19||180.19|0
1745428160000|2025-04-23 17:09:20||180.14||180.14||180.14||180.14|0
1745428170000|2025-04-23 17:09:30||180.19||180.19||180.19||180.19|0
1745428180000|2025-04-23 17:09:40||180.14||180.14||180.19||180.14|0
1745428210000|2025-04-23 17:10:10||180.19||180.19||180.19||180.14|0
1745428220000|2025-04-23 17:10:20||180.14||180.14||180.14||180.14|0
1745428240000|2025-04-23 17:10:40|180.22||180.22||180.22||180.22||0
1745428250000|2025-04-23 17:10:50||180.09||180.09||180.09||180.09|0
1745428270000|2025-04-23 17:11:10|180.17||180.17||180.17||180.17||0
1745428280000|2025-04-23 17:11:20||180.04||180.04||180.04||180.04|0
1745428310000|2025-04-23 17:11:50||180.09||180.09||180.09||180.04|0
1745428320000|2025-04-23 17:12:00||180.04||180.04||180.09||180.04|0
1745428330000|2025-04-23 17:12:10||180.09||180.04||180.09||180.04|0
1745428350000|2025-04-23 17:12:30||180.09||180.09||180.09||180.04|0
1745428360000|2025-04-23 17:12:40||180.04||180.04||180.04||180.04|0
1745428370000|2025-04-23 17:12:50||180.09||180.04||180.09||180.04|0
1745428380000|2025-04-23 17:13:00||180.09||180.04||180.09||180.04|1
1745428390000|2025-04-23 17:13:10|180.12|180.09|180.12|180.04|180.12|180.09|180.12|180.04|0
1745428420000|2025-04-23 17:13:40|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|2
1745428430000|2025-04-23 17:13:50||180.04||180.09||180.09||180.04|3
1745428440000|2025-04-23 17:14:00|180.22||180.22||180.22||180.22||3
1745428450000|2025-04-23 17:14:10|180.17||180.17||180.17||180.17||0
1745428470000|2025-04-23 17:14:30|180.22|180.14|180.22|180.14|180.22|180.14|180.17|180.14|3
1745428480000|2025-04-23 17:14:40|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|5
1745428510000|2025-04-23 17:15:10|180.17|180.09|180.17|180.04|180.17|180.09|180.17|180.04|1
1745428520000|2025-04-23 17:15:20||180.09||180.04||180.09||180.04|0
1745428530000|2025-04-23 17:15:30||180.09||180.09||180.09||180.04|0
1745428540000|2025-04-23 17:15:40|180.22|180.14|180.17|180.09|180.22|180.14|180.17|180.09|1
1745428550000|2025-04-23 17:15:50|180.22|180.14|180.22|180.14|180.22|180.14|180.17|180.09|9
1745428560000|2025-04-23 17:16:00|180.17|180.09|180.17|180.09|180.22|180.09|180.17|180.09|2
1745428600000|2025-04-23 17:16:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|2
1745428630000|2025-04-23 17:17:10|180.17|180.09|180.22|180.09|180.22|180.09|180.17|180.09|12
1745428670000|2025-04-23 17:17:50||180.14||180.14||180.14||180.14|1
1745428680000|2025-04-23 17:18:00||180.09||180.09||180.09||180.09|2
1745428700000|2025-04-23 17:18:20|180.17||180.22||180.22||180.17||2
1745428740000|2025-04-23 17:19:00|180.27|180.14|180.27|180.19|180.27|180.19|180.27|180.14|15
1745428750000|2025-04-23 17:19:10|180.22|180.14|180.32|180.19|180.32|180.19|180.22|180.14|54
1745428760000|2025-04-23 17:19:20|180.27||180.27||180.27||180.27||0
1745428780000|2025-04-23 17:19:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|0
1745428810000|2025-04-23 17:20:10|||||||||4
1745428840000|2025-04-23 17:20:40|180.27|180.19|180.27|180.14|180.27|180.19|180.27|180.14|5
1745428850000|2025-04-23 17:20:50||180.19||180.19||180.19||180.19|0
1745428870000|2025-04-23 17:21:10|180.22|180.14|180.27|180.14|180.27|180.19|180.22|180.14|8
1745428880000|2025-04-23 17:21:20|180.32|180.19|180.32|180.24|180.32|180.24|180.27|180.19|9
1745428890000|2025-04-23 17:21:30|180.27|180.19|180.27|180.19|180.32|180.24|180.27|180.19|5
1745428900000|2025-04-23 17:21:40|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|7
1745428910000|2025-04-23 17:21:50|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|8
1745428930000|2025-04-23 17:22:10|180.32||180.32||180.32||180.27||2
1745428940000|2025-04-23 17:22:20|180.27|180.14|180.27|180.14|180.27|180.14|180.27|180.14|1
1745428980000|2025-04-23 17:23:00|180.22||180.22||180.22||180.22||3
1745429000000|2025-04-23 17:23:20||180.09||180.09||180.09||180.09|1
1745429010000|2025-04-23 17:23:30||180.14||180.09||180.14||180.09|0
1745429030000|2025-04-23 17:23:50|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|0
1745429040000|2025-04-23 17:24:00|180.12|180.09|180.17|180.09|180.17|180.09|180.12|180.09|10
1745429050000|2025-04-23 17:24:10|180.22||180.22||180.22||180.17||4
1745429060000|2025-04-23 17:24:20|180.27|180.14|180.27|180.14|180.27|180.19|180.27|180.14|8
1745429070000|2025-04-23 17:24:30|180.22||180.22||180.22||180.22||0
1745429080000|2025-04-23 17:24:40|180.17|180.09|180.27|180.19|180.27|180.19|180.17|180.09|5
1745429110000|2025-04-23 17:25:10|180.22|180.14|180.22|180.09|180.22|180.14|180.22|180.09|65
1745429120000|2025-04-23 17:25:20|180.27|180.14|180.27|180.14|180.27|180.19|180.27|180.14|12
1745429130000|2025-04-23 17:25:30|180.22|180.09|180.22|180.14|180.22|180.14|180.22|180.09|0
1745429140000|2025-04-23 17:25:40|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|11
1745429150000|2025-04-23 17:25:50|180.37||180.37||180.37||180.37||7
1745429170000|2025-04-23 17:26:10|180.32|180.29|180.32|180.24|180.32|180.29|180.32|180.24|0
1745429180000|2025-04-23 17:26:20|180.27|180.19|180.32|180.19|180.32|180.24|180.27|180.19|10
1745429190000|2025-04-23 17:26:30|180.27|180.14|180.22|180.14|180.32|180.14|180.22|180.14|0
1745429200000|2025-04-23 17:26:40|180.27|180.09|180.22|180.14|180.27|180.14|180.22|180.09|1
1745429210000|2025-04-23 17:26:50||180.09||180.09||180.09||180.09|0
1745429220000|2025-04-23 17:27:00|180.17|180.14|180.27|180.19|180.27|180.19|180.17|180.14|8
1745429230000|2025-04-23 17:27:10|180.32|180.24|180.37|180.24|180.37|180.24|180.32|180.24|5
1745429240000|2025-04-23 17:27:20|180.32||180.32||180.32||180.32||0
1745429260000|2025-04-23 17:27:40|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|3
1745429280000|2025-04-23 17:28:00|180.27|180.19|180.32|180.19|180.32|180.24|180.27|180.19|0
1745429290000|2025-04-23 17:28:10|180.27|180.24|180.32|180.19|180.32|180.24|180.27|180.19|0
1745429300000|2025-04-23 17:28:20|180.27|180.14|180.27|180.14|180.32|180.14|180.27|180.14|0
1745429310000|2025-04-23 17:28:30|180.22||180.22||180.22||180.22||0
1745429320000|2025-04-23 17:28:40||180.09||180.14||180.14||180.09|0
1745429330000|2025-04-23 17:28:50||180.09||180.09||180.09||180.09|0
1745429340000|2025-04-23 17:29:00|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|0
1745429350000|2025-04-23 17:29:10|180.12|179.99|180.12|179.99|180.12|180.04|180.12|179.99|4
1745429360000|2025-04-23 17:29:20|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|12
1745429370000|2025-04-23 17:29:30||179.99||179.94||179.99||179.94|0
1745429400000|2025-04-23 17:30:00|180.12|179.99|180.17|180.09|180.22|180.09|180.12|179.99|35
1745429410000|2025-04-23 17:30:10|180.22||180.22||180.22||180.17||0
1745429420000|2025-04-23 17:30:20|180.17||180.17||180.17||180.17||0
1745429430000|2025-04-23 17:30:30||180.04||180.09||180.09||180.04|0
1745429440000|2025-04-23 17:30:40|180.12|180.04|180.12|180.04|180.12|180.09|180.12|179.99|0
1745429450000|2025-04-23 17:30:50|180.22|180.09|180.22|180.09|180.22|180.09|180.17|180.09|4
1745429460000|2025-04-23 17:31:00|180.17||180.22||180.22||180.17||3
1745429470000|2025-04-23 17:31:10|180.17||180.17||180.22||180.17||0
1745429480000|2025-04-23 17:31:20|180.12|180.04|180.12|180.04|180.17|180.04|180.12|180.04|2
1745429490000|2025-04-23 17:31:30|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|0
1745429500000|2025-04-23 17:31:40|180.12||180.12||180.12||180.12||3
1745429510000|2025-04-23 17:31:50|180.07||180.12||180.12||180.07||0
1745429520000|2025-04-23 17:32:00|180.07||180.12||180.12||180.07||0
1745429530000|2025-04-23 17:32:10|180.07||180.07||180.12||180.07||0
1745429550000|2025-04-23 17:32:30|180.12||180.12||180.12||180.12||3
1745429570000|2025-04-23 17:32:50|180.07||180.12||180.12||180.07||0
1745429590000|2025-04-23 17:33:10|180.07||180.07||180.12||180.07||1
1745429600000|2025-04-23 17:33:20|180.12||180.07||180.12||180.07||5
1745429610000|2025-04-23 17:33:30|180.02|179.94|180.07|179.94|180.07|179.94|180.02|179.94|4
1745429620000|2025-04-23 17:33:40|180.02||180.02||180.07||180.02||15
1745429630000|2025-04-23 17:33:50|180.07|179.89|179.97|179.89|180.07|179.89|179.97|179.89|0
1745429640000|2025-04-23 17:34:00|180.02||180.02||180.02||179.97||0
1745429650000|2025-04-23 17:34:10|179.97||179.97||179.97||179.97||0
1745429660000|2025-04-23 17:34:20||179.84||179.84||179.84||179.84|1
1745429670000|2025-04-23 17:34:30|179.92||179.92||179.92||179.92||0
1745429680000|2025-04-23 17:34:40||179.79||179.84||179.84||179.79|0
1745429690000|2025-04-23 17:34:50|179.97|179.89|179.97|179.84|179.97|179.89|179.92|179.84|10
1745429700000|2025-04-23 17:35:00|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.84|8
1745429710000|2025-04-23 17:35:10|179.97||180.02||180.02||179.97||0
1745429720000|2025-04-23 17:35:20|179.97||180.02||180.02||179.97||0
1745429730000|2025-04-23 17:35:30|179.97|179.84|179.92|179.84|179.97|179.84|179.92|179.84|0
1745429740000|2025-04-23 17:35:40|179.97||179.97||179.97||179.92||0
1745429750000|2025-04-23 17:35:50|179.92|179.79|179.92|179.79|179.92|179.79|179.92|179.79|0
1745429770000|2025-04-23 17:36:10|179.87|179.74|179.87|179.74|179.87|179.74|179.82|179.74|6
1745429780000|2025-04-23 17:36:20|179.82|179.79|179.87|179.79|179.87|179.79|179.82|179.79|0
1745429790000|2025-04-23 17:36:30|179.92||179.92||179.92||179.92||5
1745429800000|2025-04-23 17:36:40|179.97|179.84|179.97|179.84|179.97|179.84|179.97|179.84|8
1745429820000|2025-04-23 17:37:00|179.92|179.79|179.87|179.74|179.92|179.79|179.87|179.74|0
1745429830000|2025-04-23 17:37:10|179.82|179.79|179.92|179.79|179.92|179.79|179.82|179.79|13
1745429840000|2025-04-23 17:37:20|179.87|179.74|179.87|179.74|179.87|179.74|179.87|179.74|0
1745429850000|2025-04-23 17:37:30|179.82|179.69|179.82|179.69|179.82|179.69|179.82|179.69|0
1745429870000|2025-04-23 17:37:50|179.77||179.82||179.82||179.77||0
1745429880000|2025-04-23 17:38:00|179.77|179.74|179.87|179.74|179.87|179.74|179.77|179.74|9
1745429890000|2025-04-23 17:38:10|179.82||179.87||179.87||179.82||0
1745429900000|2025-04-23 17:38:20|179.82||179.87||179.87||179.82||0
1745429910000|2025-04-23 17:38:30|179.82|179.69|179.82|179.74|179.82|179.74|179.82|179.69|0
1745429920000|2025-04-23 17:38:40||179.69||179.74||179.74||179.69|0
1745429930000|2025-04-23 17:38:50|||||||||5
1745429940000|2025-04-23 17:39:00|179.87|179.69|179.77|179.64|179.87|179.69|179.77|179.64|6
1745429950000|2025-04-23 17:39:10|179.82|179.69|179.82|179.69|179.82|179.69|179.82|179.69|0
1745429960000|2025-04-23 17:39:20|179.77||179.82||179.82||179.77||0
1745429970000|2025-04-23 17:39:30|179.87|179.74|179.87|179.79|179.87|179.79|179.87|179.74|5
1745429980000|2025-04-23 17:39:40|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|0
1745430000000|2025-04-23 17:40:00|179.87|179.79|179.87|179.74|179.87|179.79|179.87|179.74|5
1745430010000|2025-04-23 17:40:10|179.82|179.79|179.82|179.69|179.82|179.79|179.82|179.69|0
1745430020000|2025-04-23 17:40:20|179.77|179.74|179.77|179.69|179.77|179.74|179.77|179.69|0
1745430030000|2025-04-23 17:40:30|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.69|3
1745430040000|2025-04-23 17:40:40||179.69||179.74||179.74||179.69|0
1745430050000|2025-04-23 17:40:50|179.87|179.69|179.87|179.74|179.87|179.79|179.87|179.69|9
1745430060000|2025-04-23 17:41:00|179.82||179.82||179.82||179.82||0
1745430070000|2025-04-23 17:41:10|179.87|179.69|179.82|179.74|179.87|179.74|179.82|179.69|5
1745430080000|2025-04-23 17:41:20|179.87|179.69|179.82|179.69|179.87|179.69|179.82|179.69|0
1745430090000|2025-04-23 17:41:30|179.87|179.74|179.87|179.74|179.87|179.74|179.82|179.74|0
1745430100000|2025-04-23 17:41:40|179.82|179.69|179.82|179.69|179.82|179.69|179.82|179.69|0
1745430110000|2025-04-23 17:41:50||179.74||179.69||179.74||179.69|0
1745430120000|2025-04-23 17:42:00|179.87|179.74|179.87|179.74|179.87|179.74|179.82|179.69|9
1745430130000|2025-04-23 17:42:10|179.82||179.82||179.82||179.82||0
1745430140000|2025-04-23 17:42:20|179.87||179.87||179.87||179.82||0
1745430150000|2025-04-23 17:42:30|179.82||179.87||179.87||179.82||0
1745430160000|2025-04-23 17:42:40|179.82||179.87||179.87||179.82||0
1745430170000|2025-04-23 17:42:50|179.92|179.79|179.92|179.79|179.92|179.79|179.87|179.79|3
1745430180000|2025-04-23 17:43:00|179.87||179.92||179.92||179.87||4
1745430190000|2025-04-23 17:43:10|179.97|179.84|179.97|179.84|179.97|179.84|179.92|179.84|0
1745430200000|2025-04-23 17:43:20|179.92|179.79|179.97|179.84|179.97|179.84|179.92|179.79|0
1745430210000|2025-04-23 17:43:30|179.92||179.92||179.97||179.92||0
1745430230000|2025-04-23 17:43:50|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.89|1
1745430240000|2025-04-23 17:44:00||179.84||179.89||179.89||179.84|9
1745430250000|2025-04-23 17:44:10|180.02||180.02||180.02||180.02||14
1745430270000|2025-04-23 17:44:30|180.07|179.94|180.02|179.94|180.07|179.94|180.02|179.94|0
1745430280000|2025-04-23 17:44:40|180.07|179.99|180.07|179.94|180.07|179.99|180.07|179.94|4
1745430300000|2025-04-23 17:45:00|180.02||180.02||180.02||180.02||0
1745430310000|2025-04-23 17:45:10|180.07||180.07||180.07||180.02||0
1745430320000|2025-04-23 17:45:20|180.02|179.89|179.97|179.84|180.02|179.89|179.97|179.84|4
1745430340000|2025-04-23 17:45:40|179.92||179.92||179.92||179.92||0
1745430350000|2025-04-23 17:45:50|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|0
1745430360000|2025-04-23 17:46:00|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.79|12
1745430370000|2025-04-23 17:46:10|179.92|179.84|179.92|179.79|179.92|179.89|179.92|179.79|0
1745430380000|2025-04-23 17:46:20|179.97|179.84|180.02|179.89|180.02|179.89|179.97|179.84|4
1745430390000|2025-04-23 17:46:30|180.07|179.94|180.07|179.94|180.07|179.99|180.02|179.94|9
1745430410000|2025-04-23 17:46:50|180.02|179.99|180.07|179.99|180.07|179.99|180.02|179.99|8
1745430420000|2025-04-23 17:47:00||179.94||179.94||179.94||179.94|4
1745430430000|2025-04-23 17:47:10|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.89|0
1745430450000|2025-04-23 17:47:30|179.97|179.84|179.97|179.84|179.97|179.89|179.97|179.84|0
1745430460000|2025-04-23 17:47:40|180.02|179.89|179.97|179.89|180.02|179.89|179.97|179.89|0
1745430470000|2025-04-23 17:47:50|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|4
1745430490000|2025-04-23 17:48:10||179.89||179.94||179.94||179.89|0
1745430500000|2025-04-23 17:48:20|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.89|3
1745430510000|2025-04-23 17:48:30||179.84||179.84||179.84||179.84|0
1745430520000|2025-04-23 17:48:40|180.02|179.89|179.97|179.89|180.02|179.89|179.97|179.89|0
1745430530000|2025-04-23 17:48:50|180.02||180.02||180.02||179.97||0
1745430570000|2025-04-23 17:49:30|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|8
1745430580000|2025-04-23 17:49:40|180.02||180.02||180.02||180.02||0
1745430610000|2025-04-23 17:50:10|||||||||1
1745430620000|2025-04-23 17:50:20|180.07|179.89|180.07|179.94|180.07|179.94|180.07|179.89|7
1745430640000|2025-04-23 17:50:40|180.02||180.02||180.02||180.02||0
1745430660000|2025-04-23 17:51:00|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.89|42
1745430670000|2025-04-23 17:51:10|180.07|179.89|180.02|179.89|180.07|179.89|180.02|179.89|7
1745430680000|2025-04-23 17:51:20|179.97||179.97||179.97||179.97||0
1745430690000|2025-04-23 17:51:30|180.02||180.02||180.02||180.02||7
1745430700000|2025-04-23 17:51:40|180.07|179.94|180.07|179.94|180.07|179.99|180.07|179.94|4
1745430710000|2025-04-23 17:51:50|180.02||180.07||180.07||180.02||0
1745430720000|2025-04-23 17:52:00|180.02|179.89|180.02|179.89|180.02|179.89|179.97|179.89|0
1745430730000|2025-04-23 17:52:10|180.07|179.94|180.07|179.94|180.07|179.94|180.02|179.94|5
1745430740000|2025-04-23 17:52:20|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.99|5
1745430760000|2025-04-23 17:52:40||180.04||180.04||180.04||180.04|0
1745430770000|2025-04-23 17:52:50||179.99||180.04||180.04||179.99|0
1745430780000|2025-04-23 17:53:00||179.99||180.04||180.04||179.99|3
1745430790000|2025-04-23 17:53:10||179.99||180.04||180.04||179.99|0
1745430800000|2025-04-23 17:53:20|180.07|179.99|180.17|180.04|180.17|180.04|180.07|179.99|4
1745430810000|2025-04-23 17:53:30|180.12||180.17||180.17||180.12||1
1745430820000|2025-04-23 17:53:40|180.22|180.09|180.22|180.14|180.22|180.14|180.22|180.09|1
1745430840000|2025-04-23 17:54:00||180.09||180.14||180.14||180.09|0
1745430850000|2025-04-23 17:54:10|180.27||180.27||180.27||180.22||6
1745430880000|2025-04-23 17:54:40||180.19||180.19||180.19||180.19|0
1745430890000|2025-04-23 17:54:50|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|4
1745430900000|2025-04-23 17:55:00|180.27||180.27||180.27||180.27||1
1745430910000|2025-04-23 17:55:10|180.22||180.27||180.27||180.22||0
1745430920000|2025-04-23 17:55:20|180.22||180.22||180.22||180.22||0
1745430930000|2025-04-23 17:55:30|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|3
1745430970000|2025-04-23 17:56:10|180.32||180.32||180.32||180.27||4
1745431000000|2025-04-23 17:56:40|180.37|180.24|180.37|180.24|180.37|180.24|180.37|180.24|1
1745431020000|2025-04-23 17:57:00|180.32||180.37||180.37||180.32||0
1745431030000|2025-04-23 17:57:10||180.29||180.24||180.29||180.24|0
1745431040000|2025-04-23 17:57:20|180.32||180.37||180.37||180.32||2
1745431060000|2025-04-23 17:57:40|180.42|180.29|180.42|180.29|180.42|180.29|180.37|180.29|11
1745431070000|2025-04-23 17:57:50||180.34||180.34||180.34||180.34|2
1745431080000|2025-04-23 17:58:00|180.47||180.47||180.47||180.42||0
1745431090000|2025-04-23 17:58:10|180.42||180.47||180.47||180.42||2
1745431110000|2025-04-23 17:58:30|180.42||180.47||180.47||180.42||0
1745431120000|2025-04-23 17:58:40|180.42||180.42||180.42||180.42||0
1745431130000|2025-04-23 17:58:50|180.37|180.29|180.42|180.29|180.42|180.29|180.37|180.29|7
1745431140000|2025-04-23 17:59:00|180.37|180.24|180.37|180.24|180.37|180.24|180.37|180.24|17
1745431150000|2025-04-23 17:59:10|180.32||180.37||180.37||180.32||0
1745431160000|2025-04-23 17:59:20|180.32||180.37||180.37||180.32||3
1745431180000|2025-04-23 17:59:40|180.32|180.29|180.37|180.29|180.37|180.29|180.32|180.29|2
1745431200000|2025-04-23 18:00:00||180.24||180.24||180.24||180.24|12
1745431220000|2025-04-23 18:00:20|180.42|180.29|180.42|180.29|180.42|180.29|180.42|180.29|0
1745431230000|2025-04-23 18:00:30||180.34||180.34||180.34||180.34|2
1745431240000|2025-04-23 18:00:40||180.29||180.34||180.34||180.29|15
1745431250000|2025-04-23 18:00:50||180.29||180.29||180.29||180.29|14
1745431260000|2025-04-23 18:01:00|180.37|180.24|180.37|180.29|180.37|180.29|180.37|180.24|4
1745431270000|2025-04-23 18:01:10||180.24||180.29||180.29||180.24|1
1745431280000|2025-04-23 18:01:20|180.32|180.24|180.37|180.24|180.37|180.24|180.32|180.24|5
1745431290000|2025-04-23 18:01:30|180.42|180.29|180.42|180.29|180.42|180.34|180.42|180.29|2
1745431320000|2025-04-23 18:02:00|180.37||180.37||180.37||180.37||0
1745431330000|2025-04-23 18:02:10|||||||||1
1745431350000|2025-04-23 18:02:30|||||||||1
1745431360000|2025-04-23 18:02:40||180.24||180.24||180.24||180.24|6
1745431370000|2025-04-23 18:02:50|180.32||180.32||180.32||180.32||0
1745431380000|2025-04-23 18:03:00|180.37||180.32||180.37||180.32||7
1745431390000|2025-04-23 18:03:10|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|9
1745431400000|2025-04-23 18:03:20|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|15
1745431410000|2025-04-23 18:03:30|180.22|180.09|180.22|180.09|180.27|180.09|180.22|180.09|12
1745431420000|2025-04-23 18:03:40|180.17|180.04|180.12|180.04|180.17|180.04|180.12|180.04|10
1745431430000|2025-04-23 18:03:50|180.17||180.17||180.17||180.17||3
1745431440000|2025-04-23 18:04:00|180.22|180.09|180.22|180.09|180.22|180.09|180.17|180.04|9
1745431450000|2025-04-23 18:04:10|180.17|180.14|180.22|180.09|180.22|180.14|180.17|180.09|0
1745431460000|2025-04-23 18:04:20|180.27|180.14|180.32|180.19|180.32|180.19|180.22|180.14|8
1745431470000|2025-04-23 18:04:30||180.24||180.24||180.24||180.24|0
1745431490000|2025-04-23 18:04:50|180.27|180.19|180.32|180.19|180.32|180.19|180.27|180.19|5
1745431500000|2025-04-23 18:05:00|180.37|180.24|180.37|180.24|180.37|180.29|180.37|180.24|0
1745431510000|2025-04-23 18:05:10|180.42|180.29|180.42|180.29|180.42|180.29|180.37|180.24|2
1745431520000|2025-04-23 18:05:20|180.37|180.24|180.37|180.24|180.42|180.29|180.37|180.24|0
1745431530000|2025-04-23 18:05:30||180.29||180.24||180.29||180.24|0
1745431540000|2025-04-23 18:05:40|180.42|180.29|180.37|180.29|180.42|180.29|180.37|180.29|1
1745431550000|2025-04-23 18:05:50|180.42||180.42||180.42||180.37||8
1745431560000|2025-04-23 18:06:00|180.37||180.37||180.37||180.37||0
1745431610000|2025-04-23 18:06:50|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|2
1745431630000|2025-04-23 18:07:10|180.27||180.27||180.27||180.27||0
1745431640000|2025-04-23 18:07:20|180.32|180.24|180.32|180.19|180.37|180.24|180.32|180.19|5
1745431650000|2025-04-23 18:07:30|180.27||180.27||180.27||180.27||0
1745431660000|2025-04-23 18:07:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|1
1745431670000|2025-04-23 18:07:50|180.27||180.27||180.27||180.27||2
1745431680000|2025-04-23 18:08:00||180.19||180.14||180.19||180.14|0
1745431690000|2025-04-23 18:08:10|180.32|180.19|180.27|180.19|180.32|180.19|180.27|180.19|4
1745431700000|2025-04-23 18:08:20||180.14||180.14||180.14||180.14|1
1745431710000|2025-04-23 18:08:30||180.19||180.19||180.19||180.19|0
1745431720000|2025-04-23 18:08:40|180.32|180.24|180.32|180.19|180.32|180.24|180.27|180.19|4
1745431750000|2025-04-23 18:09:10|180.27|180.14|180.27|180.19|180.27|180.19|180.27|180.14|0
1745431760000|2025-04-23 18:09:20||180.14||180.19||180.19||180.14|0
1745431770000|2025-04-23 18:09:30|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|2
1745431780000|2025-04-23 18:09:40||180.14||180.19||180.19||180.14|0
1745431790000|2025-04-23 18:09:50|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|3
1745431800000|2025-04-23 18:10:00||180.24||180.24||180.24||180.24|0
1745431810000|2025-04-23 18:10:10|180.37|180.19|180.32|180.19|180.37|180.19|180.32|180.19|8
1745431820000|2025-04-23 18:10:20||180.24||180.19||180.24||180.19|0
1745431830000|2025-04-23 18:10:30|180.27||180.32||180.32||180.27||0
1745431840000|2025-04-23 18:10:40|180.27|180.24|180.32|180.19|180.32|180.24|180.27|180.19|6
1745431860000|2025-04-23 18:11:00|180.37|180.24|180.37|180.24|180.37|180.24|180.37|180.24|7
1745431890000|2025-04-23 18:11:30|180.32||180.37||180.37||180.32||2
1745431910000|2025-04-23 18:11:50||180.29||180.29||180.29||180.24|0
1745431920000|2025-04-23 18:12:00|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|4
1745431930000|2025-04-23 18:12:10|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|389
1745431940000|2025-04-23 18:12:20|||||||||4
1745431950000|2025-04-23 18:12:30||180.29||180.29||180.29||180.29|3
1745431980000|2025-04-23 18:13:00||180.34||180.29||180.34||180.29|0
1745431990000|2025-04-23 18:13:10||180.34||180.34||180.34||180.29|0
1745432000000|2025-04-23 18:13:20|180.37|180.29|180.42|180.29|180.42|180.34|180.37|180.29|8
1745432020000|2025-04-23 18:13:40|180.47|180.34|180.47|180.34|180.47|180.39|180.47|180.34|13
1745432030000|2025-04-23 18:13:50|180.42|180.29|180.47|180.34|180.47|180.34|180.42|180.29|7
1745432040000|2025-04-23 18:14:00|180.42|180.29|180.42|180.34|180.42|180.34|180.42|180.29|0
1745432050000|2025-04-23 18:14:10|180.47|180.29|180.22|180.09|180.47|180.29|180.17|180.04|58
1745432060000|2025-04-23 18:14:20|180.27|180.14|180.27|180.19|180.32|180.19|180.22|180.09|1
1745432070000|2025-04-23 18:14:30|180.32|180.14|180.32|180.19|180.32|180.19|180.27|180.14|10
1745432080000|2025-04-23 18:14:40|180.27|180.14|180.32|180.24|180.37|180.24|180.27|180.14|0
1745432090000|2025-04-23 18:14:50||180.19||180.19||180.24||180.19|0
1745432100000|2025-04-23 18:15:00|180.27|180.14|180.32|180.19|180.37|180.24|180.27|180.14|17
1745432110000|2025-04-23 18:15:10|180.37|180.24|180.42|180.29|180.42|180.29|180.37|180.24|1
1745432120000|2025-04-23 18:15:20|180.47|180.34|180.42|180.34|180.47|180.34|180.42|180.34|5
1745432130000|2025-04-23 18:15:30|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|9
1745432140000|2025-04-23 18:15:40||180.29||180.29||180.29||180.29|0
1745432150000|2025-04-23 18:15:50|180.47|180.34|180.47|180.34|180.47|180.34|180.47|180.34|0
1745432160000|2025-04-23 18:16:00|180.42||180.42||180.47||180.42||0
1745432170000|2025-04-23 18:16:10|180.47||180.47||180.47||180.47||0
1745432180000|2025-04-23 18:16:20||180.39||180.39||180.39||180.39|0
1745432190000|2025-04-23 18:16:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|4
1745432200000|2025-04-23 18:16:40||180.29||180.29||180.29||180.29|0
1745432210000|2025-04-23 18:16:50|180.37|180.24|180.37|180.29|180.37|180.29|180.37|180.24|0
1745432230000|2025-04-23 18:17:10|180.32|180.24|180.42|180.29|180.42|180.29|180.32|180.24|5
1745432240000|2025-04-23 18:17:20|180.37|180.24|180.37|180.24|180.37|180.24|180.37|180.24|0
1745432250000|2025-04-23 18:17:30|180.42|180.29|180.42|180.29|180.42|180.29|180.42|180.29|7
1745432260000|2025-04-23 18:17:40|180.37||180.42||180.42||180.37||5
1745432280000|2025-04-23 18:18:00|180.37|180.24|180.37|180.24|180.42|180.24|180.37|180.24|0
1745432310000|2025-04-23 18:18:30|180.32||180.37||180.37||180.32||6
1745432320000|2025-04-23 18:18:40||180.29||180.29||180.29||180.29|0
1745432330000|2025-04-23 18:18:50|180.42|180.24|180.37|180.24|180.42|180.24|180.37|180.24|8
1745432340000|2025-04-23 18:19:00||180.29||180.24||180.29||180.24|0
1745432350000|2025-04-23 18:19:10|180.32|180.29|180.42|180.29|180.42|180.29|180.32|180.29|46
1745432370000|2025-04-23 18:19:30|180.37|180.24|180.32|180.24|180.37|180.24|180.32|180.24|0
1745432380000|2025-04-23 18:19:40|180.37|180.29|180.37|180.24|180.37|180.29|180.37|180.24|7
1745432390000|2025-04-23 18:19:50||180.29||180.29||180.29||180.29|0
1745432400000|2025-04-23 18:20:00||180.24||180.24||180.24||180.24|1
1745432420000|2025-04-23 18:20:20|180.42|180.29|180.37|180.24|180.42|180.29|180.37|180.24|6
1745432430000|2025-04-23 18:20:30|180.32|180.29|180.37|180.29|180.42|180.29|180.32|180.29|9
1745432440000|2025-04-23 18:20:40|180.42|180.34|180.47|180.34|180.47|180.34|180.37|180.34|4
1745432460000|2025-04-23 18:21:00|180.42||180.47||180.47||180.42||0
1745432490000|2025-04-23 18:21:30|180.42|180.29|180.42|180.29|180.47|180.29|180.42|180.29|1
1745432510000|2025-04-23 18:21:50|180.37||180.42||180.42||180.37||10
1745432530000|2025-04-23 18:22:10|180.37||180.37||180.37||180.37||0
1745432540000|2025-04-23 18:22:20|180.42||180.42||180.42||180.42||4
1745432570000|2025-04-23 18:22:50|180.37|180.24|180.32|180.24|180.42|180.24|180.32|180.24|11
1745432580000|2025-04-23 18:23:00||180.19||180.19||180.19||180.19|1
1745432590000|2025-04-23 18:23:10|180.37|180.24|180.32|180.19|180.37|180.24|180.32|180.19|4
1745432600000|2025-04-23 18:23:20|180.27|180.14|180.27|180.14|180.27|180.14|180.27|180.14|2
1745432610000|2025-04-23 18:23:30|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.09|0
1745432620000|2025-04-23 18:23:40|180.17|180.04|180.22|180.09|180.22|180.09|180.17|180.04|4
1745432640000|2025-04-23 18:24:00|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|1
1745432660000|2025-04-23 18:24:20|180.22|180.09|180.22|180.09|180.22|180.09|180.17|180.09|10
1745432670000|2025-04-23 18:24:30|180.17||180.17||180.22||180.17||0
1745432680000|2025-04-23 18:24:40|180.22||180.22||180.22||180.22||5
1745432700000|2025-04-23 18:25:00|180.17||180.17||180.22||180.17||0
1745432720000|2025-04-23 18:25:20|180.22||180.22||180.22||180.17||0
1745432730000|2025-04-23 18:25:30|180.17||180.22||180.22||180.17||1
1745432740000|2025-04-23 18:25:40|180.17||180.22||180.22||180.17||9
1745432750000|2025-04-23 18:25:50|180.17||180.17||180.17||180.17||0
1745432760000|2025-04-23 18:26:00||180.04||180.04||180.09||180.04|2
1745432770000|2025-04-23 18:26:10|180.22|180.09|180.22|180.09|180.22|180.09|180.17|180.09|0
1745432780000|2025-04-23 18:26:20|180.17|180.04|180.17|180.09|180.17|180.09|180.17|180.04|0
1745432790000|2025-04-23 18:26:30|180.12|180.04|180.12|179.99|180.17|180.04|180.12|179.99|0
1745432800000|2025-04-23 18:26:40|180.07||180.12||180.12||180.07||0
1745432810000|2025-04-23 18:26:50|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|11
1745432830000|2025-04-23 18:27:10|180.12||180.12||180.17||180.12||0
1745432840000|2025-04-23 18:27:20|180.17||180.17||180.17||180.12||0
1745432850000|2025-04-23 18:27:30|180.12||180.12||180.12||180.12||0
1745432880000|2025-04-23 18:28:00|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.99|3
1745432890000|2025-04-23 18:28:10|180.07|179.94|180.07|179.99|180.07|179.99|180.07|179.94|0
1745432910000|2025-04-23 18:28:30|180.12|180.04|180.12|179.99|180.12|180.04|180.12|179.99|3
1745432920000|2025-04-23 18:28:40||180.04||179.99||180.04||179.99|0
1745432940000|2025-04-23 18:29:00|180.07|180.04|180.12|179.99|180.12|180.04|180.07|179.99|5
1745432950000|2025-04-23 18:29:10|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|4
1745432960000|2025-04-23 18:29:20||180.09||180.04||180.09||180.04|0
1745432970000|2025-04-23 18:29:30|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.99|0
1745432980000|2025-04-23 18:29:40|180.07|179.94|180.12|180.04|180.12|180.04|180.07|179.94|6
1745432990000|2025-04-23 18:29:50|180.17||180.17||180.17||180.12||2
1745433000000|2025-04-23 18:30:00|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.09|0
1745433010000|2025-04-23 18:30:10|180.17|180.04|180.12|180.04|180.22|180.04|180.12|180.04|3
1745433020000|2025-04-23 18:30:20|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|2
1745433030000|2025-04-23 18:30:30|180.22|180.04|180.22|180.09|180.22|180.09|180.17|180.04|1
1745433060000|2025-04-23 18:31:00|180.17||180.22||180.22||180.17||2
1745433070000|2025-04-23 18:31:10|180.17||180.17||180.22||180.17||0
1745433080000|2025-04-23 18:31:20|180.22|180.04|180.22|180.09|180.22|180.09|180.17|180.04|2
1745433090000|2025-04-23 18:31:30|180.17||180.22||180.22||180.17||0
1745433100000|2025-04-23 18:31:40|180.27|180.14|180.32|180.19|180.32|180.19|180.27|180.14|52
1745433110000|2025-04-23 18:31:50|180.27||180.32||180.32||180.27||3
1745433120000|2025-04-23 18:32:00|180.37|180.24|180.37|180.24|180.37|180.24|180.32|180.24|3
1745433130000|2025-04-23 18:32:10|180.32||180.37||180.37||180.32||2
1745433140000|2025-04-23 18:32:20|180.32||180.32||180.37||180.32||0
1745433150000|2025-04-23 18:32:30|180.37||180.32||180.37||180.32||0
1745433170000|2025-04-23 18:32:50|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|3
1745433180000|2025-04-23 18:33:00||180.14||180.14||180.14||180.14|0
1745433190000|2025-04-23 18:33:10|180.22|180.09|180.22|180.14|180.22|180.14|180.22|180.09|2
1745433200000|2025-04-23 18:33:20|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|1
1745433210000|2025-04-23 18:33:30|180.22|180.04|180.22|180.09|180.22|180.09|180.22|180.04|4
1745433220000|2025-04-23 18:33:40|180.17|180.14|180.27|180.14|180.27|180.14|180.17|180.14|7
1745433230000|2025-04-23 18:33:50|180.22||180.22||180.27||180.22||0
1745433240000|2025-04-23 18:34:00|180.27|180.09|180.22|180.09|180.27|180.14|180.22|180.09|2
1745433250000|2025-04-23 18:34:10|180.17||180.17||180.17||180.17||0
1745433260000|2025-04-23 18:34:20|180.22||180.22||180.22||180.22||0
1745433270000|2025-04-23 18:34:30|180.27|180.14|180.27|180.14|180.27|180.14|180.22|180.09|3
1745433280000|2025-04-23 18:34:40|180.22||180.22||180.27||180.22||3
1745433290000|2025-04-23 18:34:50||180.09||180.09||180.09||180.09|0
1745433300000|2025-04-23 18:35:00|180.17|180.14|180.17|180.09|180.22|180.14|180.17|180.09|1
1745433310000|2025-04-23 18:35:10|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|1
1745433320000|2025-04-23 18:35:20|180.27|180.09|180.17|180.09|180.27|180.09|180.17|180.09|1
1745433330000|2025-04-23 18:35:30|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|2
1745433340000|2025-04-23 18:35:40|180.22||180.22||180.27||180.22||0
1745433350000|2025-04-23 18:35:50|180.27||180.22||180.27||180.22||0
1745433360000|2025-04-23 18:36:00|180.27||180.22||180.27||180.22||0
1745433370000|2025-04-23 18:36:10|180.27|180.09|180.22|180.14|180.27|180.14|180.22|180.09|0
1745433380000|2025-04-23 18:36:20||180.09||180.14||180.14||180.09|0
1745433390000|2025-04-23 18:36:30||180.09||180.14||180.14||180.09|0
1745433400000|2025-04-23 18:36:40||180.09||180.09||180.09||180.09|3
1745433410000|2025-04-23 18:36:50|180.27||180.22||180.27||180.22||0
1745433420000|2025-04-23 18:37:00|180.27|180.14|180.27|180.19|180.27|180.19|180.27|180.14|6
1745433440000|2025-04-23 18:37:20||180.14||180.19||180.19||180.14|3
1745433450000|2025-04-23 18:37:30||180.14||180.19||180.19||180.14|0
1745433460000|2025-04-23 18:37:40|180.22|180.14|180.17|180.09|180.22|180.19|180.17|180.09|4
1745433470000|2025-04-23 18:37:50|180.22|180.14|180.22|180.14|180.22|180.14|180.17|180.09|4
1745433480000|2025-04-23 18:38:00|180.27||180.27||180.27||180.22||0
1745433490000|2025-04-23 18:38:10|180.22||180.27||180.27||180.22||0
1745433500000|2025-04-23 18:38:20|180.22||180.22||180.27||180.22||0
1745433510000|2025-04-23 18:38:30|180.27||180.27||180.27||180.22||7
1745433520000|2025-04-23 18:38:40|180.22||180.22||180.27||180.22||0
1745433540000|2025-04-23 18:39:00|180.27||180.22||180.27||180.22||12
1745433550000|2025-04-23 18:39:10|180.27|180.09|180.22|180.09|180.27|180.09|180.17|180.09|13
1745433560000|2025-04-23 18:39:20|180.17||180.22||180.22||180.17||0
1745433580000|2025-04-23 18:39:40||180.14||180.14||180.14||180.09|0
1745433590000|2025-04-23 18:39:50||180.09||180.09||180.09||180.09|0
1745433610000|2025-04-23 18:40:10|180.17|180.04|180.12|180.04|180.22|180.04|180.12|180.04|4
1745433620000|2025-04-23 18:40:20|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.99|2
1745433630000|2025-04-23 18:40:30|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|4
1745433650000|2025-04-23 18:40:50|180.12||180.12||180.17||180.12||1
1745433660000|2025-04-23 18:41:00|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.99|6
1745433670000|2025-04-23 18:41:10|180.17|180.04|180.17|180.04|180.17|180.04|180.12|180.04|4
1745433690000|2025-04-23 18:41:30|180.12||180.17||180.17||180.12||4
1745433700000|2025-04-23 18:41:40|180.12||180.17||180.17||180.12||0
1745433710000|2025-04-23 18:41:50|180.12||180.12||180.17||180.12||0
1745433720000|2025-04-23 18:42:00|180.17|179.99|180.12|179.99|180.17|180.04|180.12|179.99|1
1745433730000|2025-04-23 18:42:10|180.07||180.12||180.12||180.07||0
1745433740000|2025-04-23 18:42:20|180.07||180.07||180.12||180.07||0
1745433750000|2025-04-23 18:42:30|180.12|180.04|180.17|180.04|180.17|180.04|180.12|180.04|7
1745433760000|2025-04-23 18:42:40|180.12||180.12||180.17||180.12||0
1745433770000|2025-04-23 18:42:50||179.99||179.99||179.99||179.99|0
1745433790000|2025-04-23 18:43:10|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|3
1745433800000|2025-04-23 18:43:20|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.89|0
1745433810000|2025-04-23 18:43:30|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|2
1745433820000|2025-04-23 18:43:40|180.02||180.07||180.07||180.02||0
1745433840000|2025-04-23 18:44:00|180.02||180.02||180.07||180.02||0
1745433860000|2025-04-23 18:44:20|180.07|179.99|180.07|179.94|180.07|179.99|180.07|179.94|46
1745433870000|2025-04-23 18:44:30|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.89|0
1745433880000|2025-04-23 18:44:40|179.97||179.97||179.97||179.97||0
1745433890000|2025-04-23 18:44:50||179.84||179.84||179.84||179.84|0
1745433910000|2025-04-23 18:45:10|179.92|179.79|179.92|179.79|179.97|179.84|179.92|179.79|1
1745433920000|2025-04-23 18:45:20|179.97|179.84|179.97|179.84|179.97|179.84|179.92|179.84|4
1745433940000|2025-04-23 18:45:40||179.89||179.89||179.89||179.89|0
1745433950000|2025-04-23 18:45:50|180.02|179.94|180.07|179.94|180.07|179.94|180.02|179.89|63
1745433960000|2025-04-23 18:46:00|180.02||180.07||180.07||180.02||4
1745433970000|2025-04-23 18:46:10|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.89|7
1745433980000|2025-04-23 18:46:20|179.97||180.02||180.02||179.97||0
1745433990000|2025-04-23 18:46:30|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|0
1745434000000|2025-04-23 18:46:40|180.02|179.89|180.02|179.89|180.02|179.94|180.02|179.89|0
1745434020000|2025-04-23 18:47:00|180.07|179.94|180.02|179.89|180.07|179.94|180.02|179.89|2
1745434030000|2025-04-23 18:47:10|180.07|179.94|180.02|179.94|180.07|179.94|180.02|179.94|0
1745434040000|2025-04-23 18:47:20|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.99|6
1745434050000|2025-04-23 18:47:30|180.07|179.94|180.07|179.99|180.12|179.99|180.07|179.94|10
1745434060000|2025-04-23 18:47:40||179.94||179.94||179.94||179.94|13
1745434090000|2025-04-23 18:48:10|180.02||180.07||180.07||180.02||2
1745434100000|2025-04-23 18:48:20||179.99||179.94||179.99||179.94|0
1745434110000|2025-04-23 18:48:30||179.99||179.94||179.99||179.94|0
1745434120000|2025-04-23 18:48:40|180.02|179.99|180.07|179.94|180.07|179.99|180.02|179.94|2
1745434140000|2025-04-23 18:49:00|180.02||180.02||180.02||180.02||0
1745434150000|2025-04-23 18:49:10|180.07|179.89|180.07|179.94|180.07|179.94|180.02|179.89|2
1745434160000|2025-04-23 18:49:20||179.99||179.94||179.99||179.94|4
1745434170000|2025-04-23 18:49:30|180.02||180.07||180.07||180.02||2
1745434180000|2025-04-23 18:49:40||179.99||179.94||179.99||179.94|4
1745434190000|2025-04-23 18:49:50|180.02||180.02||180.02||180.02||0
1745434200000|2025-04-23 18:50:00|180.07|179.89|180.02|179.89|180.07|179.94|180.02|179.89|2
1745434210000|2025-04-23 18:50:10|179.97|179.84|179.92|179.84|179.97|179.84|179.92|179.84|0
1745434220000|2025-04-23 18:50:20|179.97|179.79|179.92|179.79|179.97|179.79|179.87|179.79|2
1745434230000|2025-04-23 18:50:30||179.84||179.84||179.84||179.79|0
1745434240000|2025-04-23 18:50:40|179.97||179.97||179.97||179.97||0
1745434250000|2025-04-23 18:50:50|179.92||179.97||179.97||179.92||3
1745434260000|2025-04-23 18:51:00|180.02|179.89|179.97|179.89|180.02|179.89|179.97|179.89|8
1745434270000|2025-04-23 18:51:10|180.02||180.02||180.02||180.02||0
1745434280000|2025-04-23 18:51:20|179.97|179.84|179.97|179.84|180.02|179.84|179.97|179.84|7
1745434290000|2025-04-23 18:51:30|179.92|179.79|179.92|179.84|179.92|179.84|179.92|179.79|0
1745434300000|2025-04-23 18:51:40||179.79||179.84||179.84||179.79|0
1745434320000|2025-04-23 18:52:00|179.97|179.89|179.97|179.84|179.97|179.89|179.97|179.84|4
1745434330000|2025-04-23 18:52:10||179.89||179.89||179.89||179.84|0
1745434340000|2025-04-23 18:52:20|180.02|179.94|180.02|179.94|180.07|179.94|180.02|179.89|5
1745434350000|2025-04-23 18:52:30|180.07||180.07||180.07||180.02||0
1745434360000|2025-04-23 18:52:40|180.02|179.89|180.07|179.94|180.07|179.94|180.02|179.89|1
1745434370000|2025-04-23 18:52:50|180.02|179.89|180.02|179.89|180.02|179.94|180.02|179.89|3
1745434380000|2025-04-23 18:53:00||179.94||179.94||179.94||179.89|0
1745434390000|2025-04-23 18:53:10|179.97|179.89|179.97|179.84|179.97|179.94|179.97|179.84|0
1745434400000|2025-04-23 18:53:20|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.89|0
1745434410000|2025-04-23 18:53:30|179.97||180.02||180.02||179.97||0
1745434430000|2025-04-23 18:53:50|179.97|179.94|180.07|179.94|180.07|179.94|179.97|179.94|5
1745434490000|2025-04-23 18:54:50||179.99||179.99||179.99||179.94|0
1745434500000|2025-04-23 18:55:00||179.94||179.94||179.99||179.94|6
1745434510000|2025-04-23 18:55:10|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.99|8
1745434530000|2025-04-23 18:55:30|||||||||1
1745434540000|2025-04-23 18:55:40|180.17|180.04|180.17|180.09|180.17|180.09|180.17|180.04|0
1745434550000|2025-04-23 18:55:50||180.04||180.04||180.04||180.04|0
1745434560000|2025-04-23 18:56:00||180.09||180.04||180.09||180.04|0
1745434570000|2025-04-23 18:56:10|180.22|180.09|180.27|180.14|180.27|180.14|180.22|180.04|9
1745434590000|2025-04-23 18:56:30||180.19||180.19||180.19||180.19|3
1745434600000|2025-04-23 18:56:40|180.32|180.14|180.32|180.19|180.32|180.19|180.32|180.14|1
1745434610000|2025-04-23 18:56:50|180.27||180.32||180.32||180.27||0
1745434620000|2025-04-23 18:57:00|180.27||180.32||180.32||180.27||0
1745434630000|2025-04-23 18:57:10|180.27|180.14|180.27|180.14|180.27|180.14|180.22|180.14|4
1745434650000|2025-04-23 18:57:30|180.22|180.09|180.17|180.09|180.22|180.09|180.17|180.09|0
1745434660000|2025-04-23 18:57:40||180.04||180.09||180.09||180.04|0
1745434680000|2025-04-23 18:58:00|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|11
1745434690000|2025-04-23 18:58:10|180.22|180.19|180.27|180.19|180.27|180.19|180.22|180.19|5
1745434700000|2025-04-23 18:58:20||180.14||180.19||180.19||180.14|0
1745434710000|2025-04-23 18:58:30||180.14||180.14||180.14||180.14|0
1745434720000|2025-04-23 18:58:40|180.22||180.22||180.22||180.22||0
1745434730000|2025-04-23 18:58:50||180.09||180.14||180.14||180.09|7
1745434740000|2025-04-23 18:59:00||180.09||180.14||180.14||180.09|0
1745434760000|2025-04-23 18:59:20|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|6
1745434770000|2025-04-23 18:59:30|180.17|180.09|180.12|179.99|180.22|180.09|180.12|179.99|3
1745434780000|2025-04-23 18:59:40|180.17|180.04|180.07|179.94|180.17|180.04|180.07|179.94|5
1745434800000|2025-04-23 19:00:00||179.99||179.94||179.99||179.94|6
1745434810000|2025-04-23 19:00:10|180.12|179.99|180.17|180.04|180.17|180.04|180.12|179.94|5
1745434820000|2025-04-23 19:00:20|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.04|4
1745434830000|2025-04-23 19:00:30|180.27|180.14|180.22|180.09|180.27|180.14|180.22|180.09|0
1745434840000|2025-04-23 19:00:40|180.17|180.04|180.12|180.04|180.22|180.09|180.12|179.99|0
1745434850000|2025-04-23 19:00:50|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|5
1745434860000|2025-04-23 19:01:00|180.22|180.04|180.22|180.09|180.22|180.09|180.22|180.04|0
1745434870000|2025-04-23 19:01:10|180.17|180.04|180.17|180.04|180.22|180.09|180.17|180.04|0
1745434880000|2025-04-23 19:01:20|180.12|179.99|180.12|179.99|180.12|180.04|180.12|179.99|0
1745434890000|2025-04-23 19:01:30||180.04||179.99||180.04||179.99|8
1745434900000|2025-04-23 19:01:40|180.07|180.04|180.07|179.99|180.07|180.04|180.07|179.99|1
1745434910000|2025-04-23 19:01:50||179.94||179.94||179.94||179.94|5
1745434920000|2025-04-23 19:02:00||179.99||179.94||179.99||179.94|0
1745434930000|2025-04-23 19:02:10||179.99||179.94||179.99||179.94|0
1745434940000|2025-04-23 19:02:20||179.99||179.94||179.99||179.94|0
1745434950000|2025-04-23 19:02:30|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.89|4
1745434960000|2025-04-23 19:02:40|179.97|179.94|180.02|179.89|180.02|179.94|179.97|179.89|8
1745434970000|2025-04-23 19:02:50||179.94||179.89||179.94||179.89|0
1745434990000|2025-04-23 19:03:10|180.07|179.94|180.12|179.99|180.12|179.99|180.07|179.94|17
1745435000000|2025-04-23 19:03:20|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|0
1745435010000|2025-04-23 19:03:30||179.99||179.94||179.99||179.94|0
1745435020000|2025-04-23 19:03:40|||||||||2
1745435030000|2025-04-23 19:03:50|||||||||1
1745435040000|2025-04-23 19:04:00|||||||||1
1745435050000|2025-04-23 19:04:10|180.02|179.89|179.97|179.84|180.02|179.89|179.97|179.84|2
1745435060000|2025-04-23 19:04:20|||||||||1
1745435080000|2025-04-23 19:04:40|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.89|15
1745435090000|2025-04-23 19:04:50|179.97||179.97||179.97||179.97||0
1745435100000|2025-04-23 19:05:00|180.02|179.94|180.07|179.94|180.07|179.99|180.02|179.89|18
1745435110000|2025-04-23 19:05:10||179.99||179.94||179.99||179.94|0
1745435120000|2025-04-23 19:05:20|180.12|179.99|180.12|180.04|180.12|180.04|180.12|179.94|12
1745435130000|2025-04-23 19:05:30|180.17|179.99|180.12|179.99|180.17|180.04|180.12|179.99|0
1745435140000|2025-04-23 19:05:40|180.07|179.94|180.12|179.99|180.12|179.99|180.07|179.94|0
1745435150000|2025-04-23 19:05:50|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|0
1745435160000|2025-04-23 19:06:00|180.12|179.99|180.07|179.94|180.12|179.99|180.07|179.94|0
1745435170000|2025-04-23 19:06:10|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.99|0
1745435190000|2025-04-23 19:06:30||180.04||179.99||180.04||179.99|0
1745435200000|2025-04-23 19:06:40|180.07|180.04|180.12|179.99|180.12|180.04|180.07|179.99|2
1745435210000|2025-04-23 19:06:50|180.07|179.94|180.07|179.94|180.07|179.99|180.07|179.94|0
1745435220000|2025-04-23 19:07:00||179.99||179.94||179.99||179.94|0
1745435250000|2025-04-23 19:07:30||179.99||179.99||179.99||179.99|0
1745435260000|2025-04-23 19:07:40|180.12||180.12||180.12||180.12||4
1745435280000|2025-04-23 19:08:00||180.04||180.04||180.04||180.04|0
1745435290000|2025-04-23 19:08:10|180.17|179.99|180.12|179.99|180.17|179.99|180.12|179.99|8
1745435320000|2025-04-23 19:08:40||180.04||179.99||180.04||179.99|0
1745435350000|2025-04-23 19:09:10|180.07|179.94|180.07|179.94|180.07|179.99|180.07|179.94|0
1745435370000|2025-04-23 19:09:30|180.02||180.02||180.02||180.02||0
1745435380000|2025-04-23 19:09:40|179.97|179.89|180.07|179.94|180.07|179.94|179.97|179.89|13
1745435400000|2025-04-23 19:10:00|180.02|179.89|180.07|179.99|180.07|179.99|180.02|179.89|11
1745435410000|2025-04-23 19:10:10||179.94||179.94||179.94||179.94|0
1745435420000|2025-04-23 19:10:20|180.12|179.99|180.12|179.99|180.12|180.04|180.07|179.99|8
1745435470000|2025-04-23 19:11:10|180.07|179.94|180.07|179.94|180.07|179.99|180.07|179.94|0
1745435480000|2025-04-23 19:11:20|180.02|179.99|180.12|180.04|180.12|180.04|180.02|179.99|8
1745435490000|2025-04-23 19:11:30|180.17||180.17||180.17||180.17||7
1745435500000|2025-04-23 19:11:40||180.09||180.09||180.09||180.09|0
1745435510000|2025-04-23 19:11:50|180.22|180.04|180.17|180.04|180.22|180.09|180.17|180.04|0
1745435520000|2025-04-23 19:12:00|180.12||180.17||180.17||180.12||0
1745435530000|2025-04-23 19:12:10|180.12|179.99|180.12|179.99|180.17|179.99|180.12|179.99|9
1745435540000|2025-04-23 19:12:20|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|0
1745435560000|2025-04-23 19:12:40|180.02||180.07||180.07||180.02||9
1745435570000|2025-04-23 19:12:50|180.02||180.02||180.02||180.02||0
1745435580000|2025-04-23 19:13:00|180.07|179.89|180.02|179.89|180.07|179.89|180.02|179.89|0
1745435600000|2025-04-23 19:13:20||179.94||179.94||179.94||179.89|0
1745435620000|2025-04-23 19:13:40||179.89||179.94||179.94||179.89|6
1745435630000|2025-04-23 19:13:50|180.07||180.02||180.07||180.02||6
1745435640000|2025-04-23 19:14:00|180.07||180.02||180.07||180.02||4
1745435670000|2025-04-23 19:14:30||179.89||179.89||179.89||179.89|12
1745435680000|2025-04-23 19:14:40|179.97|179.84|179.97|179.84|179.97|179.84|179.97|179.84|0
1745435690000|2025-04-23 19:14:50|179.92|179.89|180.02|179.89|180.02|179.89|179.92|179.89|9
1745435710000|2025-04-23 19:15:10|180.07|179.94|180.07|179.94|180.07|179.94|180.07|179.94|2
1745435720000|2025-04-23 19:15:20|180.02|179.89|179.97|179.84|180.02|179.89|179.97|179.84|9
1745435730000|2025-04-23 19:15:30|179.92||179.92||179.92||179.92||0
1745435740000|2025-04-23 19:15:40|179.97||179.97||179.97||179.92||4
1745435760000|2025-04-23 19:16:00|179.92|179.89|179.97|179.89|179.97|179.89|179.92|179.84|4
1745435770000|2025-04-23 19:16:10|180.02|179.84|179.97|179.84|180.02|179.84|179.97|179.84|24
1745435790000|2025-04-23 19:16:30|179.92|179.79|179.97|179.84|179.97|179.84|179.87|179.79|10
1745435800000|2025-04-23 19:16:40|179.92|179.79|179.92|179.79|179.92|179.79|179.92|179.79|3
1745435810000|2025-04-23 19:16:50||179.84||179.84||179.84||179.84|0
1745435820000|2025-04-23 19:17:00|179.97|179.89|179.97|179.89|180.02|179.89|179.97|179.84|14
1745435830000|2025-04-23 19:17:10|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|2
1745435840000|2025-04-23 19:17:20|179.92|179.84|179.92|179.79|179.97|179.84|179.92|179.79|13
1745435850000|2025-04-23 19:17:30|179.97|179.84|179.97|179.89|180.02|179.89|179.92|179.84|3
1745435860000|2025-04-23 19:17:40|180.02|179.94|180.02|179.89|180.02|179.94|180.02|179.89|14
1745435870000|2025-04-23 19:17:50||179.94||179.94||179.94||179.89|0
1745435890000|2025-04-23 19:18:10|179.97|179.89|179.97|179.89|180.02|179.89|179.97|179.84|1
1745435900000|2025-04-23 19:18:20|180.02|179.84|179.97|179.89|180.02|179.89|179.97|179.84|0
1745435910000|2025-04-23 19:18:30||179.84||179.89||179.89||179.84|2
1745435920000|2025-04-23 19:18:40|180.02||180.02||180.02||180.02||27
1745435930000|2025-04-23 19:18:50||179.94||179.89||179.94||179.89|4
1745435940000|2025-04-23 19:19:00|179.97|179.84|179.97|179.84|179.97|179.84|179.97|179.84|0
1745435960000|2025-04-23 19:19:20||179.89||179.84||179.89||179.84|0
1745435980000|2025-04-23 19:19:40|179.92|179.89|179.97|179.89|179.97|179.89|179.92|179.89|13
1745435990000|2025-04-23 19:19:50||179.84||179.89||179.89||179.84|6
1745436010000|2025-04-23 19:20:10||179.84||179.84||179.89||179.84|0
1745436030000|2025-04-23 19:20:30|179.92||179.92||179.97||179.92||0
1745436040000|2025-04-23 19:20:40||179.79||179.79||179.79||179.79|0
1745436050000|2025-04-23 19:20:50||179.84||179.84||179.84||179.84|0
1745436060000|2025-04-23 19:21:00||179.79||179.84||179.84||179.79|0
1745436070000|2025-04-23 19:21:10|179.97|179.79|179.97|179.84|179.97|179.84|179.97|179.79|11
1745436080000|2025-04-23 19:21:20|179.92||179.97||179.97||179.92||0
1745436090000|2025-04-23 19:21:30|179.92||179.92||179.97||179.92||0
1745436100000|2025-04-23 19:21:40|179.97|179.89|180.02|179.89|180.02|179.89|179.97|179.89|0
1745436110000|2025-04-23 19:21:50||179.94||179.89||179.94||179.89|8
1745436120000|2025-04-23 19:22:00|179.97|179.84|179.97|179.84|179.97|179.84|179.97|179.84|0
1745436130000|2025-04-23 19:22:10||179.89||179.89||179.89||179.89|0
1745436140000|2025-04-23 19:22:20|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.84|0
1745436150000|2025-04-23 19:22:30|179.87|179.79|179.87|179.79|179.87|179.84|179.87|179.79|5
1745436160000|2025-04-23 19:22:40|179.82|179.74|179.82|179.74|179.82|179.79|179.82|179.74|34
1745436170000|2025-04-23 19:22:50||179.69||179.74||179.74||179.69|0
1745436180000|2025-04-23 19:23:00||179.69||179.74||179.74||179.69|19
1745436190000|2025-04-23 19:23:10|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|4
1745436200000|2025-04-23 19:23:20|179.82|179.74|179.82|179.69|179.82|179.74|179.82|179.69|0
1745436210000|2025-04-23 19:23:30|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.69|0
1745436220000|2025-04-23 19:23:40||179.69||179.69||179.74||179.69|1
1745436240000|2025-04-23 19:24:00|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.74|0
1745436250000|2025-04-23 19:24:10|179.87||179.87||179.87||179.87||10
1745436260000|2025-04-23 19:24:20|179.82||179.82||179.82||179.82||0
1745436270000|2025-04-23 19:24:30|179.87||179.82||179.87||179.82||0
1745436280000|2025-04-23 19:24:40||179.69||179.74||179.74||179.69|4
1745436290000|2025-04-23 19:24:50||179.69||179.74||179.74||179.69|4
1745436300000|2025-04-23 19:25:00|179.87|179.69|179.82|179.69|179.87|179.74|179.77|179.69|0
1745436310000|2025-04-23 19:25:10|179.77|179.64|179.77|179.69|179.77|179.69|179.77|179.64|0
1745436380000|2025-04-23 19:26:20|179.82|179.74|179.87|179.74|179.87|179.74|179.82|179.74|10
1745436390000|2025-04-23 19:26:30||179.79||179.79||179.79||179.74|0
1745436400000|2025-04-23 19:26:40|179.82|179.74|179.87|179.74|179.87|179.74|179.82|179.74|1
1745436410000|2025-04-23 19:26:50||179.79||179.79||179.79||179.79|0
1745436420000|2025-04-23 19:27:00|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.69|1
1745436440000|2025-04-23 19:27:20|179.87|179.79|179.92|179.79|179.92|179.79|179.87|179.79|1
1745436450000|2025-04-23 19:27:30||179.84||179.84||179.84||179.84|0
1745436470000|2025-04-23 19:27:50|||||||||8
1745436480000|2025-04-23 19:28:00|179.87|179.79|179.92|179.84|179.92|179.84|179.87|179.79|1
1745436490000|2025-04-23 19:28:10|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.84|5
1745436500000|2025-04-23 19:28:20||179.84||179.84||179.89||179.84|11
1745436510000|2025-04-23 19:28:30|179.92|179.79|179.92|179.79|179.92|179.79|179.92|179.79|4
1745436520000|2025-04-23 19:28:40|179.87|179.74|179.87|179.74|179.87|179.74|179.87|179.74|7
1745436530000|2025-04-23 19:28:50|179.82||179.82||179.82||179.82||0
1745436540000|2025-04-23 19:29:00|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|13
1745436550000|2025-04-23 19:29:10|179.82|179.74|179.87|179.74|179.87|179.74|179.82|179.74|9
1745436560000|2025-04-23 19:29:20|179.82|179.69|179.82|179.69|179.82|179.74|179.82|179.69|0
1745436570000|2025-04-23 19:29:30|179.77|179.64|179.77|179.64|179.77|179.64|179.77|179.64|0
1745436580000|2025-04-23 19:29:40|179.72|179.69|179.82|179.69|179.82|179.74|179.72|179.69|8
1745436590000|2025-04-23 19:29:50||179.74||179.69||179.74||179.69|0
1745436600000|2025-04-23 19:30:00|179.77|179.74|179.82|179.74|179.82|179.74|179.77|179.69|12
1745436610000|2025-04-23 19:30:10|179.87|179.69|179.87|179.74|179.87|179.79|179.87|179.69|5
1745436620000|2025-04-23 19:30:20|179.82||179.82||179.82||179.82||0
1745436640000|2025-04-23 19:30:40||179.69||179.69||179.69||179.69|4
1745436650000|2025-04-23 19:30:50|179.87|179.74|179.87|179.79|179.87|179.79|179.87|179.69|6
1745436670000|2025-04-23 19:31:10|179.92|179.84|179.97|179.84|179.97|179.84|179.92|179.84|4
1745436680000|2025-04-23 19:31:20|179.92|179.89|179.92|179.84|179.92|179.89|179.92|179.84|2
1745436700000|2025-04-23 19:31:40|||||||||4
1745436710000|2025-04-23 19:31:50|179.97|179.89|179.97|179.84|179.97|179.89|179.97|179.84|4
1745436720000|2025-04-23 19:32:00|179.92||179.92||179.92||179.92||0
1745436730000|2025-04-23 19:32:10||179.79||179.84||179.84||179.79|0
1745436740000|2025-04-23 19:32:20||179.79||179.84||179.84||179.79|5
1745436750000|2025-04-23 19:32:30|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|8
1745436760000|2025-04-23 19:32:40||179.74||179.79||179.79||179.74|2
1745436770000|2025-04-23 19:32:50||179.74||179.74||179.74||179.74|2
1745436780000|2025-04-23 19:33:00||179.79||179.79||179.79||179.74|0
1745436790000|2025-04-23 19:33:10||179.74||179.74||179.74||179.74|1
1745436800000|2025-04-23 19:33:20||179.79||179.74||179.79||179.74|2
1745436810000|2025-04-23 19:33:30|179.92|179.79|179.97|179.84|179.97|179.89|179.92|179.79|8
1745436820000|2025-04-23 19:33:40|179.92|179.89|179.92|179.84|179.92|179.89|179.92|179.84|0
1745436830000|2025-04-23 19:33:50|179.97|179.89|179.97|179.84|179.97|179.89|179.97|179.84|2
1745436840000|2025-04-23 19:34:00|179.92|179.79|179.92|179.79|179.92|179.79|179.92|179.79|1
1745436860000|2025-04-23 19:34:20|179.87||179.87||179.87||179.87||0
1745436870000|2025-04-23 19:34:30|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.69|4
1745436880000|2025-04-23 19:34:40|179.87|179.69|179.82|179.69|179.87|179.74|179.82|179.69|1
1745436890000|2025-04-23 19:34:50|179.87|179.74|179.87|179.74|179.87|179.74|179.87|179.74|0
1745436900000|2025-04-23 19:35:00|179.82||179.82||179.87||179.82||0
1745436910000|2025-04-23 19:35:10|179.87|179.79|179.82|179.69|179.87|179.79|179.82|179.69|1
1745436920000|2025-04-23 19:35:20|179.77|179.64|179.77|179.64|179.77|179.69|179.77|179.64|2
1745436930000|2025-04-23 19:35:30|179.72|179.59|179.72|179.59|179.72|179.59|179.72|179.59|0
1745436940000|2025-04-23 19:35:40|179.67|179.64|179.77|179.64|179.77|179.64|179.67|179.64|1
1745436960000|2025-04-23 19:36:00|179.72|179.59|179.72|179.59|179.72|179.64|179.72|179.59|0
1745436970000|2025-04-23 19:36:10|179.67|179.64|179.72|179.59|179.72|179.64|179.67|179.59|2
1745436980000|2025-04-23 19:36:20||179.64||179.59||179.64||179.59|0
1745436990000|2025-04-23 19:36:30||179.64||179.64||179.64||179.59|0
1745437000000|2025-04-23 19:36:40|179.77||179.77||179.77||179.77||2
1745437010000|2025-04-23 19:36:50||179.69||179.64||179.69||179.64|0
1745437020000|2025-04-23 19:37:00|179.72||179.77||179.77||179.72||0
1745437030000|2025-04-23 19:37:10|179.82|179.69|179.82|179.69|179.82|179.69|179.82|179.69|0
1745437040000|2025-04-23 19:37:20|179.87|179.74|179.87|179.74|179.87|179.74|179.87|179.69|0
1745437050000|2025-04-23 19:37:30|179.82|179.69|179.82|179.69|179.87|179.69|179.82|179.69|0
1745437060000|2025-04-23 19:37:40||179.74||179.69||179.74||179.69|0
1745437070000|2025-04-23 19:37:50|179.77|179.64|179.77|179.69|179.77|179.69|179.77|179.64|0
1745437080000|2025-04-23 19:38:00|179.82|179.74|179.87|179.74|179.87|179.74|179.82|179.69|0
1745437090000|2025-04-23 19:38:10|179.82|179.69|179.82|179.69|179.82|179.69|179.82|179.69|0
1745437100000|2025-04-23 19:38:20|179.77|179.64|179.77|179.64|179.77|179.69|179.77|179.64|0
1745437110000|2025-04-23 19:38:30|179.72||179.72||179.77||179.72||0
1745437150000|2025-04-23 19:39:10|179.77||179.77||179.77||179.77||0
1745437160000|2025-04-23 19:39:20|179.72||179.77||179.77||179.72||0
1745437170000|2025-04-23 19:39:30|179.72||179.72||179.72||179.72||0
1745437180000|2025-04-23 19:39:40|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|6
1745437190000|2025-04-23 19:39:50||179.64||179.69||179.69||179.64|0
1745437200000|2025-04-23 19:40:00|179.72|179.64|179.77|179.64|179.82|179.69|179.72|179.64|6
1745437210000|2025-04-23 19:40:10|179.82|179.69|179.82|179.69|179.82|179.69|179.82|179.64|0
1745437220000|2025-04-23 19:40:20|179.77|179.64|179.82|179.69|179.82|179.69|179.77|179.64|0
1745437230000|2025-04-23 19:40:30|179.77||179.82||179.82||179.77||0
1745437240000|2025-04-23 19:40:40|179.77||179.82||179.82||179.77||0
1745437250000|2025-04-23 19:40:50|179.77||179.82||179.82||179.77||0
1745437260000|2025-04-23 19:41:00||179.74||179.69||179.74||179.69|2
1745437270000|2025-04-23 19:41:10|179.77|179.74|179.82|179.74|179.82|179.74|179.77|179.74|0
1745437280000|2025-04-23 19:41:20|179.87|179.69|179.87|179.74|179.87|179.74|179.87|179.69|3
1745437290000|2025-04-23 19:41:30|179.82||179.82||179.82||179.82||0
1745437300000|2025-04-23 19:41:40||179.69||179.74||179.74||179.69|0
1745437310000|2025-04-23 19:41:50||179.69||179.69||179.74||179.69|0
1745437320000|2025-04-23 19:42:00|179.77|179.74|179.77|179.69|179.82|179.74|179.77|179.69|1
1745437330000|2025-04-23 19:42:10|179.82|179.74|179.92|179.79|179.92|179.79|179.82|179.74|2
1745437350000|2025-04-23 19:42:30|179.87|179.84|179.92|179.79|179.92|179.84|179.87|179.74|0
1745437360000|2025-04-23 19:42:40|179.87||179.87||179.87||179.87||0
1745437370000|2025-04-23 19:42:50|179.82|179.74|179.82|179.69|179.82|179.74|179.82|179.69|2
1745437380000|2025-04-23 19:43:00|179.77||179.77||179.82||179.77||0
1745437390000|2025-04-23 19:43:10|179.82||179.82||179.82||179.77||0
1745437410000|2025-04-23 19:43:30||179.74||179.74||179.74||179.74|0
1745437430000|2025-04-23 19:43:50|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|2
1745437440000|2025-04-23 19:44:00||179.64||179.69||179.69||179.64|0
1745437450000|2025-04-23 19:44:10||179.64||179.69||179.69||179.64|0
1745437460000|2025-04-23 19:44:20|179.82||179.82||179.82||179.82||6
1745437480000|2025-04-23 19:44:40|179.87|179.74|179.87|179.74|179.87|179.74|179.87|179.74|0
1745437500000|2025-04-23 19:45:00||179.79||179.79||179.79||179.74|1
1745437540000|2025-04-23 19:45:40||179.74||179.74||179.74||179.74|2
1745437550000|2025-04-23 19:45:50|179.82|179.69|179.87|179.74|179.87|179.74|179.82|179.69|4
1745437560000|2025-04-23 19:46:00|179.92|179.79|179.92|179.79|179.92|179.79|179.92|179.79|0
1745437570000|2025-04-23 19:46:10|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.69|1
1745437580000|2025-04-23 19:46:20||179.69||179.69||179.74||179.69|0
1745437590000|2025-04-23 19:46:30|179.77|179.64|179.77|179.69|179.77|179.69|179.77|179.64|0
1745437600000|2025-04-23 19:46:40||179.64||179.69||179.69||179.64|0
1745437610000|2025-04-23 19:46:50|179.82||179.82||179.82||179.82||0
1745437620000|2025-04-23 19:47:00|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.74|0
1745437630000|2025-04-23 19:47:10|179.87||179.87||179.87||179.82||0
1745437640000|2025-04-23 19:47:20|179.82|179.69|179.87|179.74|179.87|179.74|179.82|179.69|0
1745437650000|2025-04-23 19:47:30|179.82|179.69|179.87|179.74|179.87|179.74|179.82|179.69|0
1745437670000|2025-04-23 19:47:50|179.82|179.69|179.87|179.74|179.87|179.74|179.82|179.69|0
1745437680000|2025-04-23 19:48:00|179.82|179.69|179.87|179.74|179.87|179.74|179.82|179.69|0
1745437690000|2025-04-23 19:48:10|179.82|179.69|179.87|179.74|179.87|179.74|179.82|179.69|0
1745437720000|2025-04-23 19:48:40|179.92|179.79|179.87|179.79|179.92|179.79|179.87|179.79|0
1745437730000|2025-04-23 19:48:50|179.92|179.74|179.87|179.74|179.92|179.74|179.87|179.74|0
1745437740000|2025-04-23 19:49:00|179.92|179.79|179.87|179.79|179.92|179.79|179.87|179.79|0
1745437750000|2025-04-23 19:49:10|179.92||179.92||179.92||179.87||0
1745437760000|2025-04-23 19:49:20|179.87||179.92||179.92||179.87||0
1745437770000|2025-04-23 19:49:30||179.84||179.79||179.84||179.79|0
1745437780000|2025-04-23 19:49:40|179.97|179.84|179.97|179.84|179.97|179.84|179.97|179.84|0
1745437800000|2025-04-23 19:50:00|180.07|179.89|179.92|179.79|180.07|179.94|179.92|179.79|5
1745437820000|2025-04-23 19:50:20|179.97|179.84|179.97|179.84|179.97|179.89|179.97|179.79|2
1745437830000|2025-04-23 19:50:30|179.92|179.79|179.92|179.79|179.92|179.79|179.92|179.79|0
1745437840000|2025-04-23 19:50:40|179.97|179.84|179.92|179.79|179.97|179.84|179.92|179.79|1
1745437860000|2025-04-23 19:51:00|179.87|179.84|179.92|179.79|179.92|179.84|179.87|179.74|5
1745437870000|2025-04-23 19:51:10||179.84||179.79||179.84||179.79|0
1745437880000|2025-04-23 19:51:20|179.87|179.74|179.87|179.74|179.87|179.74|179.87|179.74|0
1745437890000|2025-04-23 19:51:30||179.79||179.74||179.79||179.74|3
1745437900000|2025-04-23 19:51:40|179.82|179.69|179.82|179.74|179.82|179.74|179.82|179.69|0
1745437910000|2025-04-23 19:51:50|179.87||179.87||179.87||179.87||4
1745437920000|2025-04-23 19:52:00|179.82|179.69|179.87|179.74|179.87|179.79|179.82|179.69|1
1745437930000|2025-04-23 19:52:10|179.92|179.79|179.92|179.79|179.92|179.84|179.92|179.74|0
1745437950000|2025-04-23 19:52:30||179.84||179.79||179.84||179.79|0
1745437960000|2025-04-23 19:52:40|179.87|179.84|179.92|179.79|179.92|179.84|179.87|179.74|1
1745437970000|2025-04-23 19:52:50||179.84||179.84||179.84||179.79|0
1745437980000|2025-04-23 19:53:00|179.87|179.79|179.97|179.84|179.97|179.84|179.87|179.79|3
1745437990000|2025-04-23 19:53:10|179.92|179.89|179.97|179.89|180.02|179.89|179.92|179.89|2
1745438000000|2025-04-23 19:53:20||179.84||179.84||179.84||179.84|1
1745438010000|2025-04-23 19:53:30|180.02|179.89|180.07|179.94|180.07|179.94|180.02|179.84|2
1745438020000|2025-04-23 19:53:40|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.99|1
1745438030000|2025-04-23 19:53:50||179.94||179.99||179.99||179.94|0
1745438050000|2025-04-23 19:54:10|180.17|179.94|180.17|180.09|180.17|180.09|180.17|179.94|15
1745438060000|2025-04-23 19:54:20|180.22|180.04|180.22|180.14|180.22|180.14|180.22|180.04|13
1745438070000|2025-04-23 19:54:30|180.27|180.09|180.27|180.14|180.27|180.14|180.22|180.09|112
1745438090000|2025-04-23 19:54:50|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.09|0
1745438100000|2025-04-23 19:55:00|180.17|180.14|180.17|180.04|180.22|180.14|180.17|180.04|17
1745438110000|2025-04-23 19:55:10|180.12|179.99|180.12|180.04|180.17|180.04|180.12|179.99|10
1745438120000|2025-04-23 19:55:20|180.17|180.09|180.17|180.04|180.22|180.09|180.17|180.04|0
1745438150000|2025-04-23 19:55:50|180.12||180.17||180.17||180.12||11
1745438160000|2025-04-23 19:56:00|180.22|180.09|180.17|180.09|180.22|180.09|180.17|180.09|40
1745438180000|2025-04-23 19:56:20|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|11
1745438190000|2025-04-23 19:56:30|180.12|180.04|180.17|180.04|180.17|180.04|180.12|180.04|2
1745438200000|2025-04-23 19:56:40||179.99||179.99||179.99||179.99|0
1745438210000|2025-04-23 19:56:50||180.04||180.04||180.04||180.04|0
1745438220000|2025-04-23 19:57:00|180.12||180.12||180.12||180.12||1
1745438230000|2025-04-23 19:57:10|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|0
1745438250000|2025-04-23 19:57:30||179.94||179.94||179.94||179.94|3
1745438260000|2025-04-23 19:57:40||179.99||179.94||179.99||179.94|0
1745438270000|2025-04-23 19:57:50|180.12|179.99|180.12|180.04|180.12|180.04|180.12|179.99|8
1745438280000|2025-04-23 19:58:00|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|13
1745438290000|2025-04-23 19:58:10||179.99||179.99||179.99||179.99|3
1745438300000|2025-04-23 19:58:20||180.04||179.99||180.04||179.99|4
1745438310000|2025-04-23 19:58:30||180.04||180.04||180.04||180.04|4
1745438320000|2025-04-23 19:58:40||179.99||179.99||179.99||179.99|3
1745438330000|2025-04-23 19:58:50|180.17|180.04|180.17|180.04|180.17|180.04|180.17|179.99|4
1745438340000|2025-04-23 19:59:00|180.32|180.09|180.32|180.19|180.32|180.19|180.32|180.09|63
1745438350000|2025-04-23 19:59:10|180.27|180.09|180.22|180.09|180.27|180.09|180.22|180.09|0
1745438360000|2025-04-23 19:59:20|180.17|180.14|180.22|180.14|180.22|180.14|180.17|180.14|4
1745438370000|2025-04-23 19:59:30||180.09||180.14||180.14||180.09|6
1745438380000|2025-04-23 19:59:40||180.09||180.09||180.09||180.09|3
1745438390000|2025-04-23 19:59:50|180.17|180.04|180.17|180.04|180.22|180.09|180.12|180.04|2
1745474460000|2025-04-24 06:01:00|180.14|180.07|179.67|179.54|180.14|180.07|179.57|179.44|46
1745474470000|2025-04-24 06:01:10|179.57|179.49|179.57|179.44|179.57|179.49|179.52|179.44|17
1745474480000|2025-04-24 06:01:20|179.52||179.57||179.57||179.52||0
1745474490000|2025-04-24 06:01:30|179.52|179.39|179.52|179.39|179.52|179.39|179.52|179.39|27
1745474510000|2025-04-24 06:01:50|179.47||179.52||179.52||179.47||20
1745474520000|2025-04-24 06:02:00|179.57|179.44|179.52|179.44|179.57|179.44|179.52|179.44|14
1745474530000|2025-04-24 06:02:10|179.57||179.57||179.57||179.57||0
1745474540000|2025-04-24 06:02:20||179.49||179.44||179.49||179.44|15
1745474560000|2025-04-24 06:02:40|||||||||8
1745474570000|2025-04-24 06:02:50|179.52||179.52||179.52||179.52||0
1745474580000|2025-04-24 06:03:00|179.57|179.49|179.57|179.44|179.57|179.49|179.57|179.44|100
1745474590000|2025-04-24 06:03:10|179.52||179.57||179.57||179.52||12
1745474600000|2025-04-24 06:03:20||179.49||179.49||179.49||179.44|31
1745474610000|2025-04-24 06:03:30|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.44|50
1745474620000|2025-04-24 06:03:40||179.39||179.39||179.39||179.39|3
1745474630000|2025-04-24 06:03:50|179.57|179.44|179.57|179.44|179.57|179.44|179.57|179.44|10
1745474660000|2025-04-24 06:04:20|179.52||179.57||179.57||179.52||20
1745474670000|2025-04-24 06:04:30|179.52|179.34|179.47|179.34|179.52|179.34|179.47|179.34|51
1745474680000|2025-04-24 06:04:40|179.42|179.29|179.42|179.29|179.42|179.29|179.42|179.29|7
1745474700000|2025-04-24 06:05:00|179.37|179.34|179.37|179.29|179.37|179.34|179.37|179.29|6
1745474710000|2025-04-24 06:05:10|179.42||179.42||179.42||179.42||16
1745474720000|2025-04-24 06:05:20|179.47|179.34|179.47|179.34|179.47|179.34|179.47|179.29|0
1745474730000|2025-04-24 06:05:30|179.42|179.29|179.42|179.29|179.42|179.29|179.42|179.29|0
1745474740000|2025-04-24 06:05:40|||||||||18
1745474760000|2025-04-24 06:06:00||179.34||179.29||179.34||179.29|1
1745474770000|2025-04-24 06:06:10|179.37|179.24|179.32|179.19|179.37|179.24|179.32|179.19|10
1745474790000|2025-04-24 06:06:30||179.24||179.24||179.24||179.24|0
1745474820000|2025-04-24 06:07:00|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|2
1745474840000|2025-04-24 06:07:20|179.37|179.24|179.32|179.19|179.37|179.24|179.32|179.19|24
1745474870000|2025-04-24 06:07:50|||||||||27
1745474880000|2025-04-24 06:08:00|179.27||179.32||179.32||179.27||0
1745474930000|2025-04-24 06:08:50|179.22|179.14|179.32|179.19|179.32|179.19|179.22|179.14|60
1745474960000|2025-04-24 06:09:20|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|50
1745474970000|2025-04-24 06:09:30|179.27|179.09|179.22|179.09|179.27|179.09|179.22|179.09|102
1745474980000|2025-04-24 06:09:40|179.27|179.14|179.32|179.19|179.32|179.19|179.27|179.14|3
1745474990000|2025-04-24 06:09:50|179.27||179.32||179.32||179.27||0
1745475000000|2025-04-24 06:10:00|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|0
1745475010000|2025-04-24 06:10:10|179.32|179.19|179.37|179.24|179.37|179.24|179.32|179.19|0
1745475020000|2025-04-24 06:10:20|||||||||3
1745475030000|2025-04-24 06:10:30|179.32|179.29|179.37|179.24|179.37|179.29|179.32|179.24|4
1745475040000|2025-04-24 06:10:40|179.32||179.32||179.32||179.32||0
1745475050000|2025-04-24 06:10:50|179.37||179.37||179.37||179.37||4
1745475060000|2025-04-24 06:11:00|179.32|179.19|179.22|179.14|179.37|179.19|179.22|179.14|2
1745475070000|2025-04-24 06:11:10|179.27|179.19|179.27|179.19|179.32|179.19|179.27|179.14|5
1745475080000|2025-04-24 06:11:20||179.14||179.14||179.14||179.14|3
1745475090000|2025-04-24 06:11:30||179.19||179.19||179.19||179.19|0
1745475100000|2025-04-24 06:11:40||179.14||179.14||179.14||179.14|2
1745475110000|2025-04-24 06:11:50|179.32|179.19|179.37|179.24|179.37|179.24|179.32|179.19|50
1745475130000|2025-04-24 06:12:10|179.32||179.37||179.37||179.32||1
1745475140000|2025-04-24 06:12:20|179.42|179.29|179.42|179.29|179.42|179.29|179.42|179.29|0
1745475190000|2025-04-24 06:13:10|179.37||179.42||179.42||179.37||0
1745475220000|2025-04-24 06:13:40|179.37||179.42||179.42||179.37||1
1745475240000|2025-04-24 06:14:00|179.37||179.42||179.42||179.37||5
1745475270000|2025-04-24 06:14:30|179.32|179.19|179.32|179.19|179.32|179.19|179.32|179.19|9
1745475280000|2025-04-24 06:14:40|179.27|179.14|179.27|179.14|179.32|179.14|179.22|179.14|5
1745475300000|2025-04-24 06:15:00|179.32|179.19|179.32|179.14|179.32|179.19|179.32|179.14|0
1745475310000|2025-04-24 06:15:10|179.27||179.27||179.27||179.22||1
1745475320000|2025-04-24 06:15:20|179.32|179.19|179.32|179.19|179.32|179.19|179.32|179.19|8
1745475330000|2025-04-24 06:15:30|179.27|179.24|179.27|179.19|179.32|179.24|179.27|179.19|1
1745475340000|2025-04-24 06:15:40|179.32|179.14|179.32|179.24|179.32|179.24|179.27|179.14|2
1745475350000|2025-04-24 06:15:50||179.19||179.24||179.24||179.19|0
1745475360000|2025-04-24 06:16:00|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|0
1745475370000|2025-04-24 06:16:10|179.32||179.27||179.32||179.27||1
1745475380000|2025-04-24 06:16:20||179.14||179.14||179.14||179.14|1
1745475390000|2025-04-24 06:16:30|179.22|179.19|179.27|179.19|179.32|179.19|179.22|179.19|3
1745475400000|2025-04-24 06:16:40|179.22|179.14|179.27|179.14|179.27|179.14|179.22|179.14|3
1745475420000|2025-04-24 06:17:00|179.22||179.22||179.22||179.22||0
1745475430000|2025-04-24 06:17:10|179.27||179.27||179.27||179.27||0
1745475440000|2025-04-24 06:17:20|179.22||179.22||179.22||179.22||0
1745475450000|2025-04-24 06:17:30|179.27||179.27||179.27||179.27||0
1745475460000|2025-04-24 06:17:40|179.22||179.27||179.27||179.22||5
1745475480000|2025-04-24 06:18:00|179.22||179.22||179.22||179.22||1
1745475490000|2025-04-24 06:18:10|179.27||179.27||179.27||179.27||2
1745475530000|2025-04-24 06:18:50|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|1
1745475590000|2025-04-24 06:19:50|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|1
1745475630000|2025-04-24 06:20:30||179.19||179.19||179.19||179.19|0
1745475640000|2025-04-24 06:20:40|179.22|179.09|179.17|179.04|179.22|179.09|179.17|179.04|109
1745475660000|2025-04-24 06:21:00|179.12|178.99|179.12|179.04|179.12|179.04|179.12|178.99|0
1745475670000|2025-04-24 06:21:10|||||||||1
1745475680000|2025-04-24 06:21:20|||||||||1
1745475690000|2025-04-24 06:21:30|179.17|179.09|179.17|179.04|179.17|179.09|179.17|179.04|13
1745475700000|2025-04-24 06:21:40||179.09||179.04||179.09||179.04|0
1745475710000|2025-04-24 06:21:50||179.09||179.04||179.09||179.04|1
1745475760000|2025-04-24 06:22:40|179.27|179.09|179.27|179.14|179.27|179.14|179.27|179.09|14
1745475780000|2025-04-24 06:23:00||179.19||179.19||179.19||179.19|0
1745475790000|2025-04-24 06:23:10|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|3
1745475830000|2025-04-24 06:23:50|179.37||179.37||179.37||179.37||3
1745475840000|2025-04-24 06:24:00|179.32||179.32||179.32||179.32||0
1745475850000|2025-04-24 06:24:10|||||||||1
1745475860000|2025-04-24 06:24:20||179.19||179.19||179.19||179.19|2
1745475870000|2025-04-24 06:24:30|179.27||179.27||179.27||179.27||0
1745475900000|2025-04-24 06:25:00|179.37|179.24|179.42|179.29|179.42|179.29|179.37|179.24|1
1745475910000|2025-04-24 06:25:10|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|10
1745475930000|2025-04-24 06:25:30|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|44
1745476010000|2025-04-24 06:26:50|||||||||13
1745476060000|2025-04-24 06:27:40|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|9
1745476100000|2025-04-24 06:28:20|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|10
1745476140000|2025-04-24 06:29:00|||||||||23
1745476170000|2025-04-24 06:29:30|||||||||25
1745476180000|2025-04-24 06:29:40|179.42|179.29|179.42|179.29|179.42|179.29|179.42|179.29|18
1745476240000|2025-04-24 06:30:40|179.37|179.24|179.32|179.24|179.42|179.24|179.32|179.24|2
1745476250000|2025-04-24 06:30:50|179.37||179.32||179.37||179.32||1
1745476260000|2025-04-24 06:31:00|179.27|179.19|179.32|179.19|179.32|179.19|179.27|179.19|1
1745476270000|2025-04-24 06:31:10|179.27||179.27||179.27||179.27||0
1745476280000|2025-04-24 06:31:20|179.32|179.14|179.27|179.14|179.32|179.14|179.27|179.14|0
1745476300000|2025-04-24 06:31:40|179.17|179.04|179.07|178.99|179.17|179.04|179.07|178.99|127
1745476310000|2025-04-24 06:31:50|||||||||1
1745476320000|2025-04-24 06:32:00|179.02|178.89|179.02|178.89|179.02|178.89|179.02|178.89|90
1745476330000|2025-04-24 06:32:10|179.07|178.94|179.07|178.99|179.12|178.99|179.07|178.94|22
1745476350000|2025-04-24 06:32:30|179.12||179.12||179.12||179.12||0
1745476390000|2025-04-24 06:33:10|179.07||179.12||179.12||179.07||2
1745476430000|2025-04-24 06:33:50|179.07||179.12||179.12||179.07||1
1745476450000|2025-04-24 06:34:10|179.07||179.12||179.12||179.07||0
1745476500000|2025-04-24 06:35:00|179.17|179.04|179.22|179.09|179.22|179.09|179.17|179.04|0
1745476520000|2025-04-24 06:35:20|179.17|179.04|179.17|179.04|179.17|179.04|179.17|179.04|1
1745476530000|2025-04-24 06:35:30|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|0
1745476580000|2025-04-24 06:36:20|179.17|179.04|179.17|179.04|179.17|179.04|179.12|179.04|1
1745476590000|2025-04-24 06:36:30|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|0
1745476600000|2025-04-24 06:36:40|179.17||179.17||179.17||179.17||0
1745476630000|2025-04-24 06:37:10|179.22|179.14|179.27|179.14|179.27|179.14|179.22|179.14|0
1745476640000|2025-04-24 06:37:20|179.22|179.04|179.22|179.09|179.22|179.09|179.17|179.04|0
1745476650000|2025-04-24 06:37:30|179.27|179.14|179.32|179.19|179.32|179.24|179.27|179.14|3
1745476670000|2025-04-24 06:37:50||179.24||179.19||179.24||179.19|1
1745476690000|2025-04-24 06:38:10|179.37|179.24|179.37|179.24|179.37|179.24|179.37|179.24|0
1745476730000|2025-04-24 06:38:50|179.32|179.19|179.27|179.19|179.32|179.19|179.27|179.19|1
1745476750000|2025-04-24 06:39:10|179.22|179.14|179.22|179.09|179.22|179.14|179.22|179.09|3
1745476780000|2025-04-24 06:39:40|||||||||1
1745476790000|2025-04-24 06:39:50|179.27|179.14|179.22|179.14|179.27|179.14|179.22|179.14|10
1745476800000|2025-04-24 06:40:00|179.17|179.04|179.17|179.04|179.17|179.04|179.17|179.04|3
1745476830000|2025-04-24 06:40:30|179.12|179.09|179.12|178.99|179.12|179.09|179.12|178.99|125
1745476870000|2025-04-24 06:41:10||179.04||179.04||179.04||179.04|2
1745476880000|2025-04-24 06:41:20||178.99||179.04||179.04||178.99|0
1745476890000|2025-04-24 06:41:30|||||||||1
1745476900000|2025-04-24 06:41:40|||||||||1
1745476920000|2025-04-24 06:42:00|179.17||179.17||179.17||179.17||7
1745476930000|2025-04-24 06:42:10||179.09||179.09||179.09||179.09|3
1745476960000|2025-04-24 06:42:40|179.22||179.22||179.22||179.22||8
1745476970000|2025-04-24 06:42:50|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|4
1745477000000|2025-04-24 06:43:20|179.32|179.19|179.32|179.19|179.32|179.19|179.32|179.19|3
1745477010000|2025-04-24 06:43:30|179.27|179.14|179.22|179.14|179.27|179.14|179.22|179.14|3
1745477050000|2025-04-24 06:44:10|179.27||179.27||179.27||179.27||10
1745477060000|2025-04-24 06:44:20|179.22||179.22||179.22||179.22||0
1745477070000|2025-04-24 06:44:30|179.17|179.04|179.17|179.09|179.17|179.09|179.12|179.04|22
1745477080000|2025-04-24 06:44:40|179.22||179.22||179.22||179.22||0
1745477090000|2025-04-24 06:44:50|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|0
1745477100000|2025-04-24 06:45:00|179.22|179.09|179.22|179.14|179.22|179.14|179.22|179.09|0
1745477110000|2025-04-24 06:45:10|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|8
1745477130000|2025-04-24 06:45:30|179.22|179.14|179.27|179.14|179.27|179.14|179.17|179.14|12
1745477140000|2025-04-24 06:45:40|179.32|179.19|179.32|179.19|179.32|179.19|179.32|179.19|2
1745477160000|2025-04-24 06:46:00||179.24||179.19||179.24||179.19|2
1745477190000|2025-04-24 06:46:30|179.37|179.24|179.37|179.24|179.37|179.24|179.37|179.24|4
1745477220000|2025-04-24 06:47:00||179.29||179.29||179.29||179.29|2
1745477230000|2025-04-24 06:47:10|179.42||179.42||179.42||179.42||4
1745477250000|2025-04-24 06:47:30||179.34||179.34||179.34||179.34|3
1745477260000|2025-04-24 06:47:40||179.29||179.29||179.29||179.29|3
1745477280000|2025-04-24 06:48:00|179.37|179.24|179.32|179.19|179.37|179.24|179.32|179.19|13
1745477320000|2025-04-24 06:48:40|||||||||1
1745477340000|2025-04-24 06:49:00||179.24||179.24||179.24||179.24|0
1745477370000|2025-04-24 06:49:30|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|1
1745477380000|2025-04-24 06:49:40|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|5
1745477420000|2025-04-24 06:50:20|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.04|6
1745477460000|2025-04-24 06:51:00|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|6
1745477480000|2025-04-24 06:51:20|179.22|179.19|179.22|179.09|179.22|179.19|179.22|179.09|4
1745477490000|2025-04-24 06:51:30|179.17||179.17||179.17||179.17||4
1745477500000|2025-04-24 06:51:40|179.22|179.04|179.22|179.14|179.22|179.14|179.22|179.04|31
1745477530000|2025-04-24 06:52:10|179.27|179.19|179.07|178.94|179.27|179.19|179.07|178.94|56
1745477540000|2025-04-24 06:52:20|179.12|178.99|179.12|179.04|179.12|179.04|179.12|178.99|7
1745477640000|2025-04-24 06:54:00|179.22|179.09|179.12|179.04|179.22|179.09|179.12|179.04|6
1745477650000|2025-04-24 06:54:10|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|6
1745477660000|2025-04-24 06:54:20|179.12||179.12||179.12||179.12||7
1745477690000|2025-04-24 06:54:50||179.04||179.04||179.04||179.04|0
1745477710000|2025-04-24 06:55:10|179.22|179.09|179.17|179.09|179.22|179.09|179.17|179.04|43
1745477720000|2025-04-24 06:55:20||179.04||179.04||179.04||179.04|2
1745477740000|2025-04-24 06:55:40|179.22|179.09|179.22|179.14|179.22|179.14|179.22|179.09|15
1745477750000|2025-04-24 06:55:50|179.32|179.19|179.32|179.19|179.32|179.19|179.32|179.19|0
1745477760000|2025-04-24 06:56:00|179.27||179.32||179.32||179.27||0
1745477770000|2025-04-24 06:56:10||179.24||179.19||179.24||179.19|4
1745477780000|2025-04-24 06:56:20||179.24||179.19||179.24||179.19|1
1745477790000|2025-04-24 06:56:30|179.27||179.27||179.27||179.27||0
1745477810000|2025-04-24 06:56:50|||||||||1
1745477820000|2025-04-24 06:57:00|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|19
1745477830000|2025-04-24 06:57:10|179.32|179.19|179.32|179.24|179.32|179.24|179.32|179.19|9
1745477840000|2025-04-24 06:57:20|179.37||179.32||179.37||179.32||0
1745477850000|2025-04-24 06:57:30||179.19||179.19||179.19||179.19|5
1745477860000|2025-04-24 06:57:40|179.22|179.09|179.17|179.04|179.22|179.09|179.17|179.04|15
1745477870000|2025-04-24 06:57:50|179.07|178.94|179.02|178.89|179.07|178.94|179.02|178.89|20
1745477880000|2025-04-24 06:58:00|178.97||178.97||178.97||178.97||26
1745477900000|2025-04-24 06:58:20|179.02|178.94|179.07|178.94|179.07|178.94|179.02|178.94|57
1745477910000|2025-04-24 06:58:30||178.89||178.89||178.89||178.89|0
1745477940000|2025-04-24 06:59:00|179.02|178.94|179.02|178.89|179.02|178.94|179.02|178.89|10
1745477950000|2025-04-24 06:59:10||178.84||178.89||178.89||178.84|0
1745477960000|2025-04-24 06:59:20|178.97|178.84|178.97|178.84|178.97|178.84|178.97|178.84|41
1745477980000|2025-04-24 06:59:40|178.92|178.79|178.87|178.74|178.92|178.79|178.87|178.74|41
1745478000000|2025-04-24 07:00:00|179.02|178.79|179.17|179.09|179.17|179.09|179.02|178.79|207
1745478010000|2025-04-24 07:00:10|179.12|179.04|179.12|178.94|179.12|179.04|178.97|178.89|106
1745478020000|2025-04-24 07:00:20|179.07|178.99|179.12|178.99|179.12|179.04|179.07|178.99|53
1745478030000|2025-04-24 07:00:30|179.17|179.04|179.22|179.09|179.27|179.14|179.17|179.04|61
1745478040000|2025-04-24 07:00:40|179.17|179.19|179.32|179.19|179.32|179.19|179.17|179.14|250
1745478050000|2025-04-24 07:00:50|||||||||4
1745478060000|2025-04-24 07:01:00|179.42|179.24|179.42|179.29|179.42|179.29|179.32|179.24|86
1745478070000|2025-04-24 07:01:10|179.47|179.34|179.52|179.39|179.52|179.39|179.47|179.34|125
1745478080000|2025-04-24 07:01:20|179.47|179.34|179.52|179.39|179.52|179.39|179.47|179.34|29
1745478090000|2025-04-24 07:01:30|179.47|179.34|179.42|179.29|179.47|179.34|179.37|179.29|34
1745478100000|2025-04-24 07:01:40|179.37|179.24|179.22|179.09|179.37|179.24|179.17|179.09|96
1745478110000|2025-04-24 07:01:50|179.27|179.14|179.27|179.14|179.32|179.19|179.27|179.14|33
1745478120000|2025-04-24 07:02:00|179.22|179.09|179.17|179.04|179.22|179.14|179.12|179.04|51
1745478130000|2025-04-24 07:02:10|179.12|178.99|179.07|178.94|179.12|178.99|179.02|178.89|19
1745478140000|2025-04-24 07:02:20||178.99||178.94||178.99||178.89|1
1745478160000|2025-04-24 07:02:40|179.02|178.89|179.07|178.94|179.07|178.94|178.97|178.89|42
1745478170000|2025-04-24 07:02:50|179.12|178.99|179.12|178.99|179.12|178.99|179.02|178.89|128
1745478180000|2025-04-24 07:03:00|179.07|178.94|179.07|178.94|179.07|178.99|179.02|178.94|68
1745478190000|2025-04-24 07:03:10|179.12|178.99|179.22|179.09|179.22|179.09|179.12|178.99|63
1745478200000|2025-04-24 07:03:20|179.27|179.14|179.17|179.04|179.27|179.14|179.17|179.04|18
1745478210000|2025-04-24 07:03:30|179.12|178.99|179.22|179.09|179.22|179.09|179.12|178.99|131
1745478220000|2025-04-24 07:03:40|179.27|179.14|179.27|179.14|179.27|179.14|179.22|179.14|4
1745478230000|2025-04-24 07:03:50|179.22|179.19|179.32|179.19|179.32|179.19|179.22|179.19|10
1745478240000|2025-04-24 07:04:00|179.37|179.24|179.37|179.24|179.37|179.24|179.32|179.24|8
1745478250000|2025-04-24 07:04:10|179.32|179.29|179.47|179.34|179.47|179.34|179.32|179.29|18
1745478260000|2025-04-24 07:04:20|179.52|179.39|179.57|179.44|179.57|179.44|179.52|179.39|12
1745478270000|2025-04-24 07:04:30|179.62|179.49|179.67|179.59|179.72|179.59|179.62|179.49|57
1745478280000|2025-04-24 07:04:40|179.72|179.54|179.62|179.49|179.72|179.54|179.62|179.49|25
1745478290000|2025-04-24 07:04:50|179.57|179.44|179.57|179.44|179.57|179.44|179.57|179.44|10
1745478300000|2025-04-24 07:05:00|179.52|179.39|179.42|179.29|179.52|179.39|179.17|179.04|194
1745478310000|2025-04-24 07:05:10|179.47|179.34|179.37|179.24|179.47|179.34|179.27|179.19|175
1745478320000|2025-04-24 07:05:20|179.42|179.29|179.52|179.39|179.52|179.39|179.42|179.29|171
1745478330000|2025-04-24 07:05:30|179.47|179.34|179.42|179.29|179.52|179.34|179.42|179.29|22
1745478350000|2025-04-24 07:05:50|179.47|179.34|179.62|179.49|179.62|179.49|179.47|179.34|23
1745478360000|2025-04-24 07:06:00|179.57|179.44|179.42|179.34|179.62|179.49|179.42|179.34|213
1745478370000|2025-04-24 07:06:10|179.47|179.29|179.37|179.24|179.47|179.29|179.37|179.24|7
1745478380000|2025-04-24 07:06:20|179.32|179.19|179.27|179.09|179.32|179.19|179.22|179.09|13
1745478390000|2025-04-24 07:06:30|179.22|179.14|179.32|179.19|179.37|179.24|179.22|179.14|25
1745478400000|2025-04-24 07:06:40|179.37|179.24|179.32|179.24|179.37|179.24|179.32|179.19|2
1745478410000|2025-04-24 07:06:50|179.37|179.29|179.47|179.39|179.47|179.39|179.37|179.24|17
1745478420000|2025-04-24 07:07:00|179.52|179.34|179.47|179.34|179.52|179.34|179.42|179.34|26
1745478430000|2025-04-24 07:07:10|179.52|179.39|179.57|179.44|179.57|179.44|179.52|179.39|10
1745478440000|2025-04-24 07:07:20|179.52|179.49|179.42|179.34|179.52|179.49|179.42|179.34|2
1745478450000|2025-04-24 07:07:30|179.32|179.29|179.27|179.14|179.32|179.29|179.27|179.14|13
1745478460000|2025-04-24 07:07:40|179.32|179.19|179.27|179.14|179.37|179.24|179.27|179.14|20
1745478470000|2025-04-24 07:07:50|179.32|179.19|179.22|179.14|179.32|179.19|179.22|179.14|15
1745478480000|2025-04-24 07:08:00|179.32|179.19|179.32|179.24|179.32|179.24|179.32|179.19|10
1745478490000|2025-04-24 07:08:10||179.19||179.19||179.19||179.19|0
1745478500000|2025-04-24 07:08:20|179.42|179.24|179.37|179.29|179.42|179.34|179.37|179.24|12
1745478510000|2025-04-24 07:08:30|179.32|179.24|179.32|179.19|179.37|179.24|179.32|179.19|30
1745478520000|2025-04-24 07:08:40|179.37|179.24|179.37|179.24|179.37|179.29|179.37|179.24|48
1745478530000|2025-04-24 07:08:50|179.32|179.19|179.37|179.24|179.37|179.29|179.32|179.19|6
1745478540000|2025-04-24 07:09:00|179.42|179.29|179.32|179.19|179.42|179.29|179.32|179.19|76
1745478550000|2025-04-24 07:09:10|179.42|179.24|179.47|179.34|179.47|179.34|179.42|179.24|144
1745478560000|2025-04-24 07:09:20|179.52|179.39|179.52|179.44|179.57|179.44|179.52|179.39|58
1745478570000|2025-04-24 07:09:30|179.57|179.49|179.57|179.44|179.57|179.49|179.47|179.39|142
1745478580000|2025-04-24 07:09:40|179.62|179.49|179.57|179.49|179.62|179.49|179.57|179.49|41
1745478590000|2025-04-24 07:09:50|179.62|179.54|179.67|179.54|179.67|179.54|179.62|179.49|127
1745478600000|2025-04-24 07:10:00|179.62|179.49|179.62|179.49|179.62|179.49|179.62|179.49|24
1745478610000|2025-04-24 07:10:10|179.57|179.44|179.52|179.44|179.57|179.44|179.52|179.39|28
1745478620000|2025-04-24 07:10:20|179.47|179.39|179.42|179.29|179.47|179.44|179.42|179.29|85
1745478630000|2025-04-24 07:10:30|179.52|179.34|179.52|179.39|179.52|179.44|179.42|179.34|71
1745478640000|2025-04-24 07:10:40|179.47|179.34|179.47|179.39|179.52|179.39|179.47|179.34|14
1745478650000|2025-04-24 07:10:50|179.52|179.44|179.42|179.34|179.52|179.44|179.32|179.24|48
1745478660000|2025-04-24 07:11:00|179.47|179.29|179.37|179.24|179.47|179.34|179.37|179.24|5
1745478670000|2025-04-24 07:11:10|179.47|179.29|179.37|179.29|179.47|179.34|179.37|179.24|6
1745478680000|2025-04-24 07:11:20|179.32|179.24|179.47|179.34|179.47|179.34|179.32|179.19|24
1745478690000|2025-04-24 07:11:30|179.42|179.29|179.47|179.34|179.47|179.34|179.37|179.24|6
1745478700000|2025-04-24 07:11:40|179.42|179.29|179.37|179.24|179.42|179.29|179.37|179.24|3
1745478710000|2025-04-24 07:11:50|179.42|179.29|179.42|179.29|179.42|179.34|179.37|179.29|2
1745478720000|2025-04-24 07:12:00|179.37|179.24|179.42|179.34|179.47|179.34|179.37|179.24|6
1745478730000|2025-04-24 07:12:10|179.37|179.29|179.42|179.34|179.47|179.39|179.37|179.29|212
1745478740000|2025-04-24 07:12:20|179.37|179.24|179.32|179.24|179.37|179.24|179.32|179.24|85
1745478750000|2025-04-24 07:12:30|179.37|179.29|179.42|179.34|179.42|179.34|179.37|179.29|43
1745478760000|2025-04-24 07:12:40|179.47|179.39|179.32|179.24|179.47|179.39|179.32|179.24|23
1745478770000|2025-04-24 07:12:50|179.37|179.19|179.37|179.24|179.37|179.24|179.32|179.19|5
1745478780000|2025-04-24 07:13:00|179.42|179.29|179.27|179.14|179.42|179.29|179.27|179.14|13
1745478790000|2025-04-24 07:13:10|179.22|179.09|179.37|179.24|179.37|179.24|179.22|179.09|11
1745478800000|2025-04-24 07:13:20|179.42|179.29|179.32|179.24|179.42|179.29|179.32|179.24|4
1745478810000|2025-04-24 07:13:30|179.37|179.29|179.42|179.29|179.42|179.29|179.37|179.29|8
1745478820000|2025-04-24 07:13:40|179.37|179.24|179.27|179.14|179.37|179.24|179.27|179.14|20
1745478830000|2025-04-24 07:13:50|179.22|179.19|179.22|179.09|179.22|179.19|179.17|179.04|19
1745478840000|2025-04-24 07:14:00|179.17|179.04|179.12|178.99|179.17|179.04|179.12|178.99|43
1745478850000|2025-04-24 07:14:10|179.17|179.04|179.17|179.04|179.17|179.09|179.12|178.99|19
1745478860000|2025-04-24 07:14:20|179.12|178.99|179.17|179.04|179.17|179.09|179.12|178.99|4
1745478870000|2025-04-24 07:14:30|179.12|179.09|179.12|178.99|179.12|179.09|179.12|178.99|0
1745478880000|2025-04-24 07:14:40|179.07|178.94|178.92|178.84|179.07|178.94|178.92|178.84|26
1745478890000|2025-04-24 07:14:50|178.97|178.79|178.97|178.84|178.97|178.89|178.97|178.79|54
1745478900000|2025-04-24 07:15:00|179.07|178.94|179.17|179.04|179.17|179.09|179.07|178.94|16
1745478910000|2025-04-24 07:15:10|179.12|178.99|179.17|179.09|179.17|179.09|179.12|178.99|6
1745478920000|2025-04-24 07:15:20|179.22|179.04|179.22|179.14|179.22|179.14|179.22|179.04|8
1745478930000|2025-04-24 07:15:30|179.17|179.09|179.17|179.09|179.22|179.14|179.17|179.04|4
1745478940000|2025-04-24 07:15:40|179.22|179.14|179.22|179.09|179.22|179.14|179.22|179.09|36
1745478950000|2025-04-24 07:15:50||179.14||179.14||179.14||179.09|1
1745478960000|2025-04-24 07:16:00|179.17|179.09|179.27|179.14|179.27|179.14|179.17|179.09|15
1745478970000|2025-04-24 07:16:10|179.32|179.19|179.32|179.24|179.32|179.24|179.32|179.19|5
1745478980000|2025-04-24 07:16:20|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|12
1745478990000|2025-04-24 07:16:30|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|18
1745479000000|2025-04-24 07:16:40|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|2
1745479010000|2025-04-24 07:16:50|179.17|179.09|179.27|179.14|179.27|179.14|179.17|179.09|95
1745479020000|2025-04-24 07:17:00|179.22|179.19|179.22|179.09|179.22|179.19|179.22|179.09|13
1745479030000|2025-04-24 07:17:10|179.27|179.14|179.27|179.14|179.27|179.14|179.22|179.09|19
1745479040000|2025-04-24 07:17:20|179.22|179.09|179.17|179.09|179.22|179.09|179.17|179.09|45
1745479050000|2025-04-24 07:17:30||179.04||179.04||179.09||179.04|15
1745479060000|2025-04-24 07:17:40||179.09||179.09||179.09||179.04|8
1745479070000|2025-04-24 07:17:50|179.22|179.14|179.17|179.09|179.27|179.14|179.17|179.09|227
1745479080000|2025-04-24 07:18:00|179.22|179.14|179.27|179.14|179.27|179.14|179.17|179.14|69
1745479090000|2025-04-24 07:18:10|179.22||179.27||179.27||179.22||1
1745479100000|2025-04-24 07:18:20|179.32|179.19|179.32|179.24|179.37|179.24|179.32|179.19|34
1745479110000|2025-04-24 07:18:30|179.37|179.29|179.47|179.34|179.47|179.34|179.37|179.29|25
1745479130000|2025-04-24 07:18:50|179.42||179.42||179.42||179.42||3
1745479140000|2025-04-24 07:19:00|179.37|179.29|179.27|179.14|179.37|179.29|179.27|179.14|110
1745479150000|2025-04-24 07:19:10|179.37|179.19|179.32|179.19|179.37|179.24|179.32|179.19|18
1745479160000|2025-04-24 07:19:20|179.37|179.24|179.37|179.29|179.37|179.29|179.27|179.19|58
1745479170000|2025-04-24 07:19:30|179.42|179.34|179.47|179.39|179.52|179.44|179.37|179.34|37
1745479180000|2025-04-24 07:19:40|179.52|179.44|179.52|179.44|179.57|179.49|179.47|179.39|53
1745479190000|2025-04-24 07:19:50|179.47|179.39|179.42|179.34|179.52|179.39|179.37|179.29|18
1745479200000|2025-04-24 07:20:00|179.37|179.29|179.32|179.24|179.42|179.29|179.32|179.19|10
1745479210000|2025-04-24 07:20:10|179.37|179.29|179.27|179.14|179.37|179.29|179.17|179.09|28
1745479220000|2025-04-24 07:20:20|179.22|179.19|179.22|179.14|179.27|179.19|179.22|179.14|8
1745479230000|2025-04-24 07:20:30|179.27|179.19|179.27|179.19|179.27|179.19|179.22|179.14|3
1745479240000|2025-04-24 07:20:40|179.32|179.14|179.37|179.24|179.37|179.24|179.32|179.14|15
1745479250000|2025-04-24 07:20:50||179.29||179.29||179.29||179.24|0
1745479260000|2025-04-24 07:21:00|179.42||179.37||179.42||179.37||8
1745479270000|2025-04-24 07:21:10|179.42|179.34|179.32|179.24|179.42|179.34|179.32|179.24|26
1745479280000|2025-04-24 07:21:20|179.37|179.29|179.42|179.34|179.47|179.34|179.32|179.29|12
1745479290000|2025-04-24 07:21:30|179.47|179.39|179.42|179.34|179.47|179.39|179.37|179.29|15
1745479300000|2025-04-24 07:21:40|179.47|179.39|179.52|179.39|179.52|179.44|179.47|179.39|10
1745479310000|2025-04-24 07:21:50|179.62|179.44|179.62|179.54|179.62|179.54|179.57|179.44|111
1745479320000|2025-04-24 07:22:00|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|505
1745479330000|2025-04-24 07:22:10|179.77|179.69|179.77|179.69|179.82|179.74|179.72|179.64|64
1745479340000|2025-04-24 07:22:20|179.72|179.64|179.77|179.69|179.82|179.74|179.72|179.64|83
1745479350000|2025-04-24 07:22:30|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|243
1745479360000|2025-04-24 07:22:40|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.69|26
1745479370000|2025-04-24 07:22:50||179.69||179.69||179.69||179.69|6
1745479380000|2025-04-24 07:23:00|179.77|179.74|179.67|179.59|179.82|179.74|179.62|179.54|595
1745479390000|2025-04-24 07:23:10|179.77|179.54|179.77|179.69|179.82|179.74|179.77|179.54|194
1745479400000|2025-04-24 07:23:20|179.82|179.74|179.77|179.69|179.82|179.74|179.72|179.64|9
1745479410000|2025-04-24 07:23:30|179.72|179.64|179.72|179.64|179.72|179.69|179.72|179.64|13
1745479420000|2025-04-24 07:23:40|179.67|179.59|179.67|179.59|179.72|179.64|179.67|179.59|578
1745479430000|2025-04-24 07:23:50|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|5
1745479440000|2025-04-24 07:24:00|179.67|179.59|179.72|179.59|179.77|179.69|179.67|179.54|85
1745479450000|2025-04-24 07:24:10|179.67|179.54|179.67|179.59|179.67|179.59|179.62|179.54|8
1745479460000|2025-04-24 07:24:20|179.62|179.54|179.52|179.39|179.62|179.59|179.52|179.39|14
1745479470000|2025-04-24 07:24:30|179.47|179.44|179.47|179.39|179.52|179.44|179.47|179.39|11
1745479480000|2025-04-24 07:24:40||179.34||179.39||179.39||179.34|23
1745479500000|2025-04-24 07:25:00|179.42|179.34|179.37|179.29|179.42|179.34|179.37|179.29|24
1745479510000|2025-04-24 07:25:10|179.42|179.34|179.52|179.44|179.52|179.44|179.37|179.34|49
1745479520000|2025-04-24 07:25:20|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|6
1745479530000|2025-04-24 07:25:30|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|6
1745479540000|2025-04-24 07:25:40||179.39||179.44||179.44||179.39|0
1745479550000|2025-04-24 07:25:50|179.62|179.49|179.57|179.49|179.62|179.54|179.57|179.49|27
1745479560000|2025-04-24 07:26:00|179.52|179.44|179.47|179.39|179.52|179.44|179.42|179.34|10
1745479570000|2025-04-24 07:26:10|179.42|179.34|179.42|179.34|179.42|179.39|179.42|179.34|1
1745479580000|2025-04-24 07:26:20|179.47||179.42||179.47||179.42||8
1745479590000|2025-04-24 07:26:30|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|12
1745479600000|2025-04-24 07:26:40|179.47|179.39|179.32|179.24|179.47|179.39|179.32|179.19|81
1745479610000|2025-04-24 07:26:50|179.27|179.19|179.27|179.19|179.37|179.24|179.27|179.14|72
1745479620000|2025-04-24 07:27:00|179.32|179.24|179.37|179.29|179.37|179.29|179.32|179.24|8
1745479630000|2025-04-24 07:27:10|179.42|179.24|179.42|179.34|179.47|179.34|179.37|179.24|10
1745479640000|2025-04-24 07:27:20|179.37|179.29|179.27|179.19|179.37|179.29|179.27|179.19|28
1745479650000|2025-04-24 07:27:30|179.22|179.14|179.27|179.14|179.27|179.19|179.22|179.14|19
1745479660000|2025-04-24 07:27:40|179.22|179.19|179.22|179.14|179.27|179.19|179.22|179.09|5
1745479670000|2025-04-24 07:27:50|179.17|179.09|179.17|179.09|179.17|179.14|179.17|179.09|0
1745479680000|2025-04-24 07:28:00|179.22|179.04|179.17|179.09|179.22|179.09|179.17|179.04|13
1745479690000|2025-04-24 07:28:10|179.22|179.04|179.17|179.09|179.22|179.14|179.17|179.04|3
1745479700000|2025-04-24 07:28:20|179.12|179.04|179.17|179.09|179.22|179.14|179.07|178.94|66
1745479710000|2025-04-24 07:28:30|179.12|179.04|179.12|179.04|179.17|179.04|179.12|179.04|8
1745479720000|2025-04-24 07:28:40|179.17|178.99|179.12|179.04|179.17|179.04|179.07|178.99|10
1745479730000|2025-04-24 07:28:50|179.07|178.99|179.12|178.99|179.12|179.04|179.07|178.99|6
1745479740000|2025-04-24 07:29:00|179.07|179.04|179.17|179.04|179.17|179.04|179.07|178.99|8
1745479750000|2025-04-24 07:29:10|179.12|179.09|179.12|179.04|179.12|179.09|179.12|179.04|1
1745479760000|2025-04-24 07:29:20|179.07|178.99|179.07|178.99|179.12|178.99|179.02|178.94|13
1745479770000|2025-04-24 07:29:30|179.02|178.94|179.12|178.99|179.12|179.04|179.02|178.94|23
1745479780000|2025-04-24 07:29:40|179.07|178.94|179.07|178.99|179.12|178.99|179.07|178.94|4
1745479790000|2025-04-24 07:29:50|179.12|179.04|179.17|179.09|179.17|179.09|179.12|179.04|6
1745479800000|2025-04-24 07:30:00|179.07|178.99|179.17|179.04|179.17|179.09|179.07|178.94|9
1745479810000|2025-04-24 07:30:10|179.12|178.99|179.12|179.04|179.17|179.04|179.07|178.99|2
1745479820000|2025-04-24 07:30:20|179.17|179.09|179.17|179.09|179.22|179.09|179.12|179.09|8
1745479830000|2025-04-24 07:30:30|179.22|179.04|179.22|179.14|179.22|179.14|179.17|179.04|31
1745479840000|2025-04-24 07:30:40||179.09||179.14||179.14||179.09|100
1745479850000|2025-04-24 07:30:50|179.17|179.09|179.17|179.09|179.17|179.14|179.17|179.09|1
1745479860000|2025-04-24 07:31:00||179.04||179.09||179.09||179.04|4
1745479870000|2025-04-24 07:31:10|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.09|28
1745479880000|2025-04-24 07:31:20|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|9
1745479890000|2025-04-24 07:31:30||179.19||179.24||179.24||179.19|1
1745479900000|2025-04-24 07:31:40|179.27|179.19|179.32|179.24|179.37|179.29|179.27|179.19|6
1745479910000|2025-04-24 07:31:50|179.37|179.19|179.42|179.29|179.42|179.34|179.37|179.19|8
1745479920000|2025-04-24 07:32:00|179.37|179.34|179.42|179.29|179.47|179.34|179.37|179.24|123
1745479930000|2025-04-24 07:32:10|179.37|179.34|179.32|179.24|179.42|179.34|179.32|179.19|0
1745479940000|2025-04-24 07:32:20|179.27|179.19|179.27|179.19|179.32|179.24|179.27|179.14|12
1745479950000|2025-04-24 07:32:30|179.32|179.24|179.27|179.19|179.32|179.24|179.27|179.14|1
1745479960000|2025-04-24 07:32:40|179.22|179.14|179.22|179.09|179.27|179.19|179.22|179.09|5
1745479970000|2025-04-24 07:32:50|179.27|179.14|179.22|179.14|179.32|179.19|179.22|179.14|3
1745479980000|2025-04-24 07:33:00|179.27|179.09|179.22|179.09|179.27|179.14|179.17|179.09|3
1745479990000|2025-04-24 07:33:10|179.17|179.14|179.12|179.04|179.22|179.14|179.12|178.99|10
1745480000000|2025-04-24 07:33:20|179.07|178.99|179.02|178.89|179.07|178.99|179.02|178.89|61
1745480010000|2025-04-24 07:33:30|178.97|178.84|178.97|178.89|179.02|178.94|178.97|178.84|61
1745480020000|2025-04-24 07:33:40|178.92|178.84|178.92|178.84|178.97|178.89|178.92|178.84|11
1745480030000|2025-04-24 07:33:50||178.79||178.84||178.84||178.79|0
1745480040000|2025-04-24 07:34:00|178.87|178.79|178.87|178.79|178.92|178.79|178.87|178.74|47
1745480050000|2025-04-24 07:34:10|178.92|178.84|178.92|178.79|178.92|178.84|178.92|178.79|1
1745480060000|2025-04-24 07:34:20||178.84||178.79||178.84||178.79|0
1745480070000|2025-04-24 07:34:30|178.87|178.84|178.87|178.74|178.87|178.84|178.82|178.74|14
1745480080000|2025-04-24 07:34:40|178.82|178.69|178.87|178.74|178.87|178.79|178.82|178.69|19
1745480090000|2025-04-24 07:34:50|178.82|178.69|178.72|178.64|178.82|178.69|178.72|178.64|4
1745480100000|2025-04-24 07:35:00|178.67|178.59|178.72|178.64|178.77|178.69|178.67|178.59|62
1745480110000|2025-04-24 07:35:10|178.77|178.69|178.77|178.69|178.77|178.69|178.72|178.64|12
1745480120000|2025-04-24 07:35:20|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|28
1745480130000|2025-04-24 07:35:30|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|20
1745480140000|2025-04-24 07:35:40||178.74||178.79||178.79||178.74|5
1745480150000|2025-04-24 07:35:50|178.92|178.84|178.97|178.84|178.97|178.89|178.92|178.84|12
1745480160000|2025-04-24 07:36:00|178.92|178.89|178.92|178.84|178.97|178.89|178.92|178.84|7
1745480170000|2025-04-24 07:36:10|178.87|178.79|179.02|178.89|179.02|178.89|178.87|178.79|90
1745480180000|2025-04-24 07:36:20|178.97|178.84|178.92|178.84|178.97|178.84|178.92|178.84|0
1745480190000|2025-04-24 07:36:30|178.97|178.89|178.97|178.89|179.02|178.89|178.97|178.89|23
1745480200000|2025-04-24 07:36:40|178.92|178.84|178.92|178.84|178.97|178.89|178.92|178.84|53
1745480210000|2025-04-24 07:36:50|178.97|178.89|178.97|178.89|178.97|178.89|178.92|178.84|37
1745480220000|2025-04-24 07:37:00|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|27
1745480230000|2025-04-24 07:37:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|35
1745480240000|2025-04-24 07:37:20|178.97|178.89|178.92|178.84|179.02|178.94|178.92|178.84|37
1745480250000|2025-04-24 07:37:30|178.97||178.92||178.97||178.92||23
1745480260000|2025-04-24 07:37:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|13
1745480270000|2025-04-24 07:37:50|178.92|178.74|178.87|178.74|178.92|178.79|178.82|178.74|72
1745480280000|2025-04-24 07:38:00|178.82|178.79|178.87|178.79|178.92|178.79|178.82|178.74|66
1745480290000|2025-04-24 07:38:10|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|57
1745480300000|2025-04-24 07:38:20|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|43
1745480310000|2025-04-24 07:38:30|178.92|178.84|178.92|178.84|178.97|178.89|178.92|178.84|35
1745480320000|2025-04-24 07:38:40|||||||||2
1745480330000|2025-04-24 07:38:50|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|19
1745480340000|2025-04-24 07:39:00|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|88
1745480350000|2025-04-24 07:39:10|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|27
1745480360000|2025-04-24 07:39:20|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|33
1745480370000|2025-04-24 07:39:30|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|14
1745480380000|2025-04-24 07:39:40|178.92|178.84|178.87|178.74|178.92|178.84|178.82|178.74|14
1745480390000|2025-04-24 07:39:50||178.79||178.79||178.79||178.79|14
1745480400000|2025-04-24 07:40:00|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|7
1745480410000|2025-04-24 07:40:10|178.92|178.79|178.87|178.74|178.92|178.79|178.87|178.74|19
1745480420000|2025-04-24 07:40:20|178.82|178.79|178.82|178.74|178.82|178.79|178.82|178.74|0
1745480430000|2025-04-24 07:40:30|178.77|178.69|178.77|178.64|178.77|178.69|178.72|178.64|25
1745480440000|2025-04-24 07:40:40|178.82|178.69|178.72|178.59|178.82|178.69|178.67|178.59|6
1745480450000|2025-04-24 07:40:50|178.67||178.72||178.72||178.67||3
1745480460000|2025-04-24 07:41:00|178.67|178.54|178.67|178.59|178.67|178.59|178.62|178.54|174
1745480470000|2025-04-24 07:41:10||178.54||178.54||178.59||178.54|2
1745480480000|2025-04-24 07:41:20|178.62||178.62||178.67||178.62||3
1745480490000|2025-04-24 07:41:30||178.49||178.54||178.54||178.49|1
1745480500000|2025-04-24 07:41:40|178.67|178.49|178.62|178.49|178.67|178.54|178.62|178.49|2
1745480510000|2025-04-24 07:41:50||178.54||178.54||178.54||178.49|0
1745480520000|2025-04-24 07:42:00|178.57|178.49|178.57|178.49|178.62|178.54|178.57|178.49|6
1745480530000|2025-04-24 07:42:10|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|28
1745480540000|2025-04-24 07:42:20|178.57|178.54|178.67|178.59|178.67|178.59|178.57|178.49|6
1745480550000|2025-04-24 07:42:30|178.72|178.54|178.62|178.54|178.72|178.59|178.62|178.54|72
1745480560000|2025-04-24 07:42:40|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.49|9
1745480570000|2025-04-24 07:42:50|178.62|178.54|178.62|178.54|178.67|178.54|178.62|178.54|0
1745480580000|2025-04-24 07:43:00|178.67|178.59|178.67|178.54|178.67|178.59|178.62|178.54|7
1745480590000|2025-04-24 07:43:10|178.62|178.59|178.67|178.59|178.67|178.59|178.62|178.54|3
1745480600000|2025-04-24 07:43:20|178.62|178.54|178.62|178.54|178.67|178.59|178.62|178.54|4
1745480610000|2025-04-24 07:43:30|178.67|178.59|178.67|178.54|178.67|178.59|178.67|178.54|3
1745480620000|2025-04-24 07:43:40|178.62|178.59|178.62|178.54|178.62|178.59|178.62|178.54|1
1745480630000|2025-04-24 07:43:50|178.67|178.49|178.62|178.49|178.67|178.54|178.62|178.49|10
1745480640000|2025-04-24 07:44:00|178.67|178.54|178.67|178.54|178.67|178.54|178.62|178.54|3
1745480650000|2025-04-24 07:44:10|178.62|178.59|178.67|178.54|178.67|178.59|178.62|178.54|0
1745480660000|2025-04-24 07:44:20|178.62||178.67||178.67||178.62||3
1745480670000|2025-04-24 07:44:30|178.62|178.59|178.67|178.59|178.67|178.59|178.62|178.54|7
1745480680000|2025-04-24 07:44:40|178.77|178.64|178.77|178.69|178.77|178.69|178.72|178.64|31
1745480690000|2025-04-24 07:44:50|178.72|178.64|178.62|178.54|178.72|178.64|178.62|178.54|30
1745480700000|2025-04-24 07:45:00|178.67|178.59|178.62|178.54|178.72|178.59|178.62|178.54|12
1745480710000|2025-04-24 07:45:10|178.67|178.59|178.67|178.54|178.67|178.59|178.62|178.54|5
1745480720000|2025-04-24 07:45:20|178.62|178.49|178.57|178.49|178.62|178.49|178.57|178.49|3
1745480740000|2025-04-24 07:45:40|178.62||178.57||178.62||178.57||5
1745480750000|2025-04-24 07:45:50|178.47|178.34|178.42|178.34|178.47|178.39|178.42|178.34|62
1745480760000|2025-04-24 07:46:00|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|63
1745480770000|2025-04-24 07:46:10|178.37|178.29|178.42|178.34|178.42|178.34|178.37|178.29|7
1745480780000|2025-04-24 07:46:20|178.37|178.29|178.52|178.44|178.52|178.44|178.37|178.29|22
1745480790000|2025-04-24 07:46:30|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|16
1745480800000|2025-04-24 07:46:40|178.57|178.39|178.62|178.54|178.62|178.54|178.52|178.39|10
1745480810000|2025-04-24 07:46:50|178.57|178.49|178.57|178.49|178.62|178.49|178.57|178.49|2
1745480820000|2025-04-24 07:47:00|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.54|0
1745480830000|2025-04-24 07:47:10||178.49||178.49||178.54||178.49|7
1745480840000|2025-04-24 07:47:20|178.67|178.54|178.67|178.59|178.67|178.59|178.67|178.54|94
1745480850000|2025-04-24 07:47:30|178.77|178.64|178.77|178.69|178.77|178.69|178.67|178.59|51
1745480860000|2025-04-24 07:47:40|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|29
1745480870000|2025-04-24 07:47:50|178.82|178.74|178.82|178.69|178.82|178.74|178.77|178.69|10
1745480880000|2025-04-24 07:48:00|178.77|178.74|178.67|178.59|178.82|178.74|178.67|178.54|19
1745480890000|2025-04-24 07:48:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|16
1745480900000|2025-04-24 07:48:20|178.82|178.64|178.82|178.74|178.82|178.74|178.82|178.64|34
1745480910000|2025-04-24 07:48:30|178.87|178.79|178.77|178.69|178.87|178.79|178.77|178.69|14
1745480920000|2025-04-24 07:48:40|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|1
1745480930000|2025-04-24 07:48:50|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|59
1745480940000|2025-04-24 07:49:00|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|4
1745480950000|2025-04-24 07:49:10|178.87|178.69|178.82|178.74|178.87|178.74|178.82|178.69|101
1745480960000|2025-04-24 07:49:20|178.77|178.69|178.72|178.64|178.82|178.69|178.72|178.64|3
1745480970000|2025-04-24 07:49:30|178.77|178.59|178.77|178.69|178.77|178.69|178.72|178.59|166
1745480980000|2025-04-24 07:49:40|178.82|178.74|178.82|178.69|178.82|178.74|178.82|178.69|3
1745480990000|2025-04-24 07:49:50|178.77|178.74|178.82|178.69|178.82|178.74|178.77|178.69|5
1745481000000|2025-04-24 07:50:00|178.77|178.74|178.77|178.69|178.82|178.74|178.72|178.64|184
1745481010000|2025-04-24 07:50:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|1
1745481020000|2025-04-24 07:50:20|178.87|178.79|178.97|178.84|178.97|178.84|178.87|178.79|34
1745481030000|2025-04-24 07:50:30||178.89||178.89||178.89||178.84|9
1745481040000|2025-04-24 07:50:40|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|62
1745481050000|2025-04-24 07:50:50|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.84|41
1745481060000|2025-04-24 07:51:00|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|13
1745481070000|2025-04-24 07:51:10|179.02||178.97||179.02||178.97||2
1745481080000|2025-04-24 07:51:20|179.02|178.94|178.92|178.79|179.02|178.94|178.92|178.79|37
1745481090000|2025-04-24 07:51:30|178.87|178.74|178.87|178.74|178.87|178.79|178.82|178.74|5
1745481100000|2025-04-24 07:51:40|178.82|178.79|178.82|178.74|178.87|178.79|178.82|178.74|1
1745481110000|2025-04-24 07:51:50|178.87|178.79|178.82|178.74|178.92|178.79|178.82|178.74|61
1745481120000|2025-04-24 07:52:00|178.87|178.79|178.87|178.79|178.92|178.84|178.87|178.74|31
1745481130000|2025-04-24 07:52:10|178.82|178.74|178.77|178.69|178.82|178.79|178.72|178.64|7
1745481140000|2025-04-24 07:52:20|178.82|178.74|178.82|178.74|178.87|178.79|178.82|178.74|14
1745481150000|2025-04-24 07:52:30|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|237
1745481160000|2025-04-24 07:52:40|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|8
1745481170000|2025-04-24 07:52:50||178.69||178.64||178.69||178.64|3
1745481190000|2025-04-24 07:53:10|178.72|178.59|178.72|178.59|178.72|178.59|178.72|178.59|17
1745481200000|2025-04-24 07:53:20|||||||||2880
1745481210000|2025-04-24 07:53:30|178.77|178.64|178.72|178.59|178.77|178.64|178.72|178.59|5
1745481230000|2025-04-24 07:53:50|178.67|178.54|178.67|178.54|178.67|178.54|178.67|178.54|10
1745481240000|2025-04-24 07:54:00|178.62|178.49|178.57|178.44|178.62|178.49|178.57|178.44|62
1745481250000|2025-04-24 07:54:10|178.52|178.39|178.52|178.39|178.52|178.39|178.52|178.39|31
1745481260000|2025-04-24 07:54:20|178.47|178.34|178.42|178.34|178.47|178.34|178.42|178.29|85
1745481270000|2025-04-24 07:54:30|178.37|178.29|178.37|178.29|178.42|178.29|178.37|178.24|53
1745481280000|2025-04-24 07:54:40|178.42|178.34|178.42|178.29|178.42|178.34|178.42|178.29|13
1745481290000|2025-04-24 07:54:50|178.37|178.24|178.32|178.24|178.42|178.24|178.32|178.19|7
1745481300000|2025-04-24 07:55:00|||||||||1
1745481310000|2025-04-24 07:55:10|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.14|1
1745481320000|2025-04-24 07:55:20||178.14||178.19||178.19||178.14|0
1745481330000|2025-04-24 07:55:30|178.32|178.24|178.32|178.24|178.32|178.24|178.27|178.24|59
1745481340000|2025-04-24 07:55:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|137
1745481350000|2025-04-24 07:55:50|178.22|178.14|178.17|178.09|178.27|178.14|178.17|178.09|209
1745481360000|2025-04-24 07:56:00||178.04||178.09||178.09||178.04|0
1745481370000|2025-04-24 07:56:10|178.12|178.04|178.12|178.04|178.12|178.09|178.12|178.04|63
1745481380000|2025-04-24 07:56:20|178.17||178.12||178.17||178.12||53
1745481400000|2025-04-24 07:56:40|178.17|178.09|178.22|178.09|178.22|178.14|178.17|178.09|79
1745481410000|2025-04-24 07:56:50|178.17|178.14|178.22|178.09|178.22|178.14|178.17|178.09|5
1745481420000|2025-04-24 07:57:00|178.17||178.17||178.17||178.17||4
1745481430000|2025-04-24 07:57:10|178.22|178.04|178.22|178.09|178.22|178.14|178.22|178.04|162
1745481450000|2025-04-24 07:57:30||178.14||178.14||178.14||178.14|0
1745481460000|2025-04-24 07:57:40|178.17|178.09|178.22|178.09|178.22|178.09|178.17|178.09|72
1745481470000|2025-04-24 07:57:50|178.17|178.04|178.17|178.04|178.22|178.04|178.17|178.04|19
1745481560000|2025-04-24 07:59:20|178.22|178.09|178.22|178.09|178.22|178.14|178.17|178.09|162
1745481570000|2025-04-24 07:59:30|178.27|178.14|178.27|178.14|178.27|178.14|178.22|178.14|74
1745481580000|2025-04-24 07:59:40|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.19|76
1745481590000|2025-04-24 07:59:50|178.22|178.14|178.22|178.14|178.27|178.19|178.22|178.09|264
1745481600000|2025-04-24 08:00:00|178.62|178.09|178.77|178.64|178.82|178.69|178.62|178.09|1680
1745481610000|2025-04-24 08:00:10|178.72|178.59|178.57|178.49|178.72|178.64|178.57|178.44|123
1745481620000|2025-04-24 08:00:20|178.52|178.44|178.57|178.49|178.62|178.54|178.52|178.44|66
1745481630000|2025-04-24 08:00:30|178.62||178.62||178.62||178.62||12
1745481640000|2025-04-24 08:00:40|178.57|178.54|178.57|178.44|178.57|178.54|178.52|178.44|87
1745481650000|2025-04-24 08:00:50|178.52|178.39|178.62|178.49|178.62|178.54|178.52|178.39|15
1745481660000|2025-04-24 08:01:00|178.67|178.54|178.72|178.59|178.72|178.64|178.67|178.49|10
1745481670000|2025-04-24 08:01:10|178.67|178.54|178.67|178.59|178.72|178.59|178.67|178.54|4
1745481680000|2025-04-24 08:01:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.59|17
1745481690000|2025-04-24 08:01:30|178.77|178.59|178.77|178.64|178.77|178.69|178.77|178.59|1
1745481700000|2025-04-24 08:01:40||178.69||178.69||178.69||178.69|0
1745481710000|2025-04-24 08:01:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|1
1745481720000|2025-04-24 08:02:00|178.67|178.59|178.77|178.69|178.77|178.69|178.67|178.54|131
1745481730000|2025-04-24 08:02:10|178.72|178.64|178.72|178.64|178.72|178.69|178.72|178.64|1
1745481740000|2025-04-24 08:02:20|178.67|178.59|178.67|178.54|178.67|178.59|178.62|178.54|61
1745481750000|2025-04-24 08:02:30|178.72|178.59|178.62|178.54|178.77|178.64|178.62|178.54|31
1745481760000|2025-04-24 08:02:40|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|1
1745481770000|2025-04-24 08:02:50||178.54||178.59||178.59||178.54|0
1745481780000|2025-04-24 08:03:00|178.62|178.54|178.62|178.49|178.62|178.59|178.62|178.49|0
1745481790000|2025-04-24 08:03:10|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.49|64
1745481800000|2025-04-24 08:03:20|178.67||178.67||178.67||178.67||6
1745481810000|2025-04-24 08:03:30||178.59||178.54||178.59||178.54|24
1745481820000|2025-04-24 08:03:40|178.62|178.49|178.57|178.44|178.62|178.49|178.57|178.44|45
1745481830000|2025-04-24 08:03:50|178.52|178.49|178.52|178.44|178.52|178.49|178.52|178.39|20
1745481840000|2025-04-24 08:04:00||178.39||178.44||178.44||178.39|2
1745481850000|2025-04-24 08:04:10|178.57|178.39|178.57|178.44|178.57|178.44|178.57|178.39|21
1745481860000|2025-04-24 08:04:20|178.52|178.39|178.47|178.34|178.52|178.44|178.47|178.34|26
1745481870000|2025-04-24 08:04:30|178.52|178.39|178.52|178.44|178.52|178.44|178.47|178.39|92
1745481880000|2025-04-24 08:04:40|178.62|178.39|178.52|178.39|178.62|178.49|178.52|178.39|38
1745481890000|2025-04-24 08:04:50|178.57|178.44|178.62|178.49|178.62|178.49|178.57|178.44|0
1745481900000|2025-04-24 08:05:00|178.57|178.54|178.62|178.49|178.62|178.54|178.57|178.49|16
1745481910000|2025-04-24 08:05:10||178.54||178.54||178.54||178.49|12
1745481920000|2025-04-24 08:05:20||178.49||178.49||178.49||178.49|8
1745481930000|2025-04-24 08:05:30|178.57|178.44|178.57|178.44|178.57|178.49|178.57|178.44|2
1745481950000|2025-04-24 08:05:50|178.52||178.52||178.52||178.52||0
1745481960000|2025-04-24 08:06:00||178.39||178.39||178.39||178.39|3
1745481970000|2025-04-24 08:06:10||178.44||178.44||178.44||178.39|180
1745481980000|2025-04-24 08:06:20|178.57|178.39|178.52|178.39|178.57|178.49|178.52|178.39|225
1745481990000|2025-04-24 08:06:30|||||||||21
1745482000000|2025-04-24 08:06:40||178.44||178.39||178.44||178.39|0
1745482010000|2025-04-24 08:06:50||178.44||178.39||178.44||178.39|8
1745482020000|2025-04-24 08:07:00|178.47||178.52||178.52||178.47||65
1745482030000|2025-04-24 08:07:10|178.47|178.34|178.47|178.34|178.47|178.34|178.47|178.34|46
1745482040000|2025-04-24 08:07:20||178.39||178.34||178.39||178.34|1
1745482050000|2025-04-24 08:07:30||178.39||178.34||178.39||178.34|0
1745482060000|2025-04-24 08:07:40|178.42|178.39|178.32|178.24|178.42|178.39|178.32|178.19|76
1745482070000|2025-04-24 08:07:50|178.37||178.32||178.37||178.32||348
1745482080000|2025-04-24 08:08:00|178.27|178.19|178.37|178.29|178.37|178.29|178.27|178.19|24
1745482090000|2025-04-24 08:08:10|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|107
1745482100000|2025-04-24 08:08:20||178.24||178.24||178.29||178.24|0
1745482120000|2025-04-24 08:08:40|178.47|178.29|178.52|178.39|178.52|178.39|178.47|178.24|8
1745482130000|2025-04-24 08:08:50|178.47||178.52||178.52||178.47||1
1745482140000|2025-04-24 08:09:00|178.47||178.52||178.52||178.47||6
1745482150000|2025-04-24 08:09:10|178.47|178.34|178.47|178.34|178.47|178.34|178.47|178.34|2
1745482160000|2025-04-24 08:09:20|178.42|178.29|178.37|178.24|178.42|178.29|178.37|178.24|0
1745482170000|2025-04-24 08:09:30|178.32|178.19|178.27|178.19|178.32|178.19|178.27|178.19|0
1745482180000|2025-04-24 08:09:40||178.14||178.14||178.14||178.14|0
1745482190000|2025-04-24 08:09:50|178.32|178.19|178.32|178.24|178.32|178.24|178.32|178.19|58
1745482200000|2025-04-24 08:10:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|12
1745482210000|2025-04-24 08:10:10|178.22|178.14|178.27|178.14|178.27|178.14|178.22|178.14|62
1745482220000|2025-04-24 08:10:20|178.32|178.19|178.27|178.19|178.32|178.24|178.27|178.19|25
1745482230000|2025-04-24 08:10:30|178.32|178.14|178.27|178.14|178.32|178.19|178.27|178.14|10
1745482240000|2025-04-24 08:10:40|178.22|178.19|178.22|178.14|178.22|178.19|178.22|178.14|0
1745482250000|2025-04-24 08:10:50|178.17|178.09|178.22|178.14|178.22|178.14|178.17|178.09|61
1745482260000|2025-04-24 08:11:00|178.27|178.09|178.22|178.14|178.27|178.14|178.22|178.09|62
1745482270000|2025-04-24 08:11:10|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|55
1745482280000|2025-04-24 08:11:20|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|41
1745482290000|2025-04-24 08:11:30|178.27|178.19|178.32|178.24|178.37|178.29|178.22|178.14|37
1745482300000|2025-04-24 08:11:40|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|19
1745482310000|2025-04-24 08:11:50|178.37||178.32||178.37||178.32||14
1745482320000|2025-04-24 08:12:00|178.27|178.19|178.27|178.19|178.32|178.19|178.27|178.19|14
1745482330000|2025-04-24 08:12:10|||||||||2
1745482340000|2025-04-24 08:12:20|178.32|178.24|178.37|178.29|178.42|178.29|178.32|178.19|263
1745482350000|2025-04-24 08:12:30|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|8
1745482360000|2025-04-24 08:12:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|2
1745482370000|2025-04-24 08:12:50|||||||||2
1745482380000|2025-04-24 08:13:00|178.42|178.29|178.37|178.29|178.42|178.29|178.37|178.29|19
1745482390000|2025-04-24 08:13:10|178.42|178.34|178.42|178.34|178.42|178.34|178.37|178.34|6
1745482400000|2025-04-24 08:13:20|178.47||178.42||178.47||178.42||1
1745482410000|2025-04-24 08:13:30|178.37|178.29|178.42|178.29|178.42|178.34|178.37|178.29|9
1745482420000|2025-04-24 08:13:40||178.34||178.34||178.34||178.34|0
1745482440000|2025-04-24 08:14:00|178.47|178.39|178.47|178.39|178.52|178.39|178.47|178.39|16
1745482450000|2025-04-24 08:14:10|178.42|178.34|178.47|178.34|178.47|178.39|178.42|178.34|4
1745482460000|2025-04-24 08:14:20|178.42||178.42||178.42||178.42||0
1745482470000|2025-04-24 08:14:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|6
1745482480000|2025-04-24 08:14:40|178.42|178.34|178.47|178.34|178.47|178.39|178.42|178.34|8
1745482490000|2025-04-24 08:14:50|178.42|178.39|178.42|178.34|178.42|178.39|178.42|178.34|3
1745482500000|2025-04-24 08:15:00|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|19
1745482510000|2025-04-24 08:15:10|178.32|178.24|178.32|178.24|178.32|178.29|178.32|178.24|3
1745482520000|2025-04-24 08:15:20|178.37|178.19|178.27|178.19|178.37|178.19|178.27|178.14|48
1745482530000|2025-04-24 08:15:30|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|13
1745482540000|2025-04-24 08:15:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|114
1745482550000|2025-04-24 08:15:50|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.09|137
1745482560000|2025-04-24 08:16:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.14|94
1745482570000|2025-04-24 08:16:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|9
1745482580000|2025-04-24 08:16:20|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|87
1745482590000|2025-04-24 08:16:30|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|51
1745482600000|2025-04-24 08:16:40|178.42||178.37||178.42||178.37||58
1745482610000|2025-04-24 08:16:50|178.42|178.34|178.42|178.34|178.47|178.39|178.42|178.34|19
1745482620000|2025-04-24 08:17:00|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|69
1745482630000|2025-04-24 08:17:10|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|2
1745482640000|2025-04-24 08:17:20|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|0
1745482650000|2025-04-24 08:17:30|178.37|178.19|178.27|178.19|178.37|178.19|178.27|178.19|2
1745482660000|2025-04-24 08:17:40|178.32|178.14|178.27|178.14|178.32|178.19|178.27|178.14|1
1745482670000|2025-04-24 08:17:50|178.22|178.09|178.12|178.04|178.22|178.14|178.12|178.04|1
1745482680000|2025-04-24 08:18:00|178.07|177.99|178.12|177.99|178.12|178.04|178.07|177.94|66
1745482690000|2025-04-24 08:18:10|178.07|178.04|178.17|178.09|178.17|178.09|178.07|177.99|27
1745482700000|2025-04-24 08:18:20||178.04||178.09||178.09||178.04|1
1745482710000|2025-04-24 08:18:30||178.04||178.09||178.09||178.04|0
1745482720000|2025-04-24 08:18:40||178.04||178.04||178.09||178.04|1
1745482730000|2025-04-24 08:18:50|178.12|177.99|178.12|178.04|178.12|178.04|178.12|177.99|15
1745482740000|2025-04-24 08:19:00|178.17|178.09|178.12|177.99|178.17|178.09|178.12|177.99|15
1745482750000|2025-04-24 08:19:10|178.22|178.04|178.17|178.09|178.22|178.14|178.17|177.99|536
1745482760000|2025-04-24 08:19:20|178.22|178.14|178.17|178.09|178.22|178.14|178.17|178.09|21
1745482770000|2025-04-24 08:19:30|178.22|178.14|178.17|178.09|178.22|178.14|178.17|178.09|4
1745482780000|2025-04-24 08:19:40|178.22|178.14|178.17|178.09|178.22|178.14|178.17|178.09|27
1745482790000|2025-04-24 08:19:50|178.22|178.04|178.12|177.99|178.22|178.04|178.12|177.99|16
1745482800000|2025-04-24 08:20:00|178.07||178.07||178.12||178.07||5
1745482810000|2025-04-24 08:20:10|178.17|178.04|178.07|177.99|178.17|178.04|178.07|177.99|14
1745482830000|2025-04-24 08:20:30||177.94||177.99||177.99||177.94|11
1745482840000|2025-04-24 08:20:40|178.02|177.94|177.97|177.84|178.02|177.94|177.97|177.84|54
1745482850000|2025-04-24 08:20:50|178.02|177.89|178.02|177.94|178.02|177.94|178.02|177.84|3
1745482860000|2025-04-24 08:21:00|178.07|177.89|178.07|177.99|178.07|177.99|178.07|177.89|15
1745482870000|2025-04-24 08:21:10|178.02|177.94|178.07|177.99|178.07|177.99|178.02|177.94|253
1745482880000|2025-04-24 08:21:20|178.17|178.04|178.07|177.99|178.17|178.04|178.07|177.99|33
1745482890000|2025-04-24 08:21:30|178.12|178.04|178.12|178.04|178.17|178.04|178.12|178.04|55
1745482900000|2025-04-24 08:21:40|||||||||3
1745482910000|2025-04-24 08:21:50|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.09|7
1745482920000|2025-04-24 08:22:00|178.22|178.14|178.22|178.14|178.22|178.14|178.17|178.09|25
1745482930000|2025-04-24 08:22:10|178.17|178.09|178.22|178.09|178.22|178.09|178.17|178.09|16
1745482940000|2025-04-24 08:22:20||178.14||178.14||178.14||178.14|6
1745482950000|2025-04-24 08:22:30|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|72
1745482970000|2025-04-24 08:22:50|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|43
1745482980000|2025-04-24 08:23:00|178.27|178.19|178.27|178.19|178.32|178.19|178.27|178.19|15
1745482990000|2025-04-24 08:23:10|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|87
1745483000000|2025-04-24 08:23:20||178.14||178.19||178.19||178.14|9
1745483030000|2025-04-24 08:23:50|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|11
1745483040000|2025-04-24 08:24:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|28
1745483070000|2025-04-24 08:24:30|178.32|178.24|178.32|178.24|178.32|178.24|178.27|178.19|48
1745483080000|2025-04-24 08:24:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|26
1745483090000|2025-04-24 08:24:50|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|28
1745483100000|2025-04-24 08:25:00|178.17|178.09|178.22|178.09|178.22|178.14|178.17|178.09|45
1745483110000|2025-04-24 08:25:10|178.17|178.14|178.17|178.09|178.22|178.14|178.17|178.09|14
1745483120000|2025-04-24 08:25:20|178.22|178.14|178.17|178.09|178.22|178.14|178.17|178.09|2
1745483130000|2025-04-24 08:25:30|178.22||178.22||178.22||178.17||6
1745483140000|2025-04-24 08:25:40|178.17|178.04|178.12|178.04|178.22|178.04|178.12|178.04|3
1745483150000|2025-04-24 08:25:50|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|0
1745483160000|2025-04-24 08:26:00||177.94||177.94||177.94||177.94|1
1745483170000|2025-04-24 08:26:10|178.02||178.02||178.02||178.02||0
1745483180000|2025-04-24 08:26:20|177.97|177.89|177.92|177.84|177.97|177.89|177.92|177.79|21
1745483190000|2025-04-24 08:26:30||177.79||177.84||177.84||177.79|4
1745483210000|2025-04-24 08:26:50|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.79|1
1745483220000|2025-04-24 08:27:00|177.92|177.74|177.82|177.74|177.92|177.74|177.82|177.74|48
1745483230000|2025-04-24 08:27:10|177.87|177.79|177.77|177.69|177.87|177.79|177.77|177.69|101
1745483240000|2025-04-24 08:27:20|177.82|177.64|177.72|177.64|177.82|177.64|177.72|177.64|51
1745483250000|2025-04-24 08:27:30|177.67|177.59|177.67|177.59|177.72|177.59|177.67|177.59|2
1745483260000|2025-04-24 08:27:40|177.62|177.54|177.62|177.54|177.67|177.54|177.62|177.54|15
1745483270000|2025-04-24 08:27:50|177.57|177.49|177.62|177.49|177.62|177.54|177.57|177.49|19
1745483280000|2025-04-24 08:28:00|177.57|177.54|177.57|177.49|177.57|177.54|177.57|177.44|129
1745483290000|2025-04-24 08:28:10|177.52|177.44|177.57|177.49|177.57|177.49|177.52|177.44|18
1745483300000|2025-04-24 08:28:20|177.67|177.54|177.67|177.59|177.77|177.69|177.67|177.54|76
1745483310000|2025-04-24 08:28:30|177.62|177.54|177.67|177.54|177.67|177.54|177.62|177.54|2
1745483320000|2025-04-24 08:28:40||177.59||177.54||177.59||177.54|1
1745483330000|2025-04-24 08:28:50||177.59||177.59||177.59||177.54|7
1745483340000|2025-04-24 08:29:00||177.54||177.54||177.59||177.54|12
1745483350000|2025-04-24 08:29:10|177.77|177.59|177.77|177.69|177.77|177.69|177.77|177.59|59
1745483360000|2025-04-24 08:29:20|177.82|177.74|177.77|177.69|177.82|177.74|177.77|177.69|21
1745483370000|2025-04-24 08:29:30|177.82|177.74|177.77|177.69|177.82|177.74|177.77|177.64|6
1745483380000|2025-04-24 08:29:40|177.82|177.74|177.77|177.64|177.82|177.74|177.77|177.64|133
1745483390000|2025-04-24 08:29:50|177.72|177.59|177.67|177.59|177.77|177.59|177.67|177.59|64
1745483400000|2025-04-24 08:30:00|177.72|177.64|177.72|177.64|177.72|177.64|177.62|177.54|149
1745483410000|2025-04-24 08:30:10||177.59||177.59||177.64||177.59|16
1745483420000|2025-04-24 08:30:20|177.67||177.67||177.67||177.67||9
1745483430000|2025-04-24 08:30:30|||||||||13
1745483440000|2025-04-24 08:30:40|||||||||7
1745483450000|2025-04-24 08:30:50|177.72|177.64|177.67|177.59|177.72|177.64|177.67|177.59|10
1745483460000|2025-04-24 08:31:00|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.64|55
1745483470000|2025-04-24 08:31:10|||||||||4
1745483480000|2025-04-24 08:31:20|177.77|177.69|177.82|177.74|177.82|177.74|177.77|177.69|35
1745483500000|2025-04-24 08:31:40|177.77|177.69|177.77|177.69|177.82|177.69|177.77|177.69|41
1745483510000|2025-04-24 08:31:50|||||||||2
1745483520000|2025-04-24 08:32:00|177.82|177.74|177.82|177.74|177.82|177.74|177.82|177.69|6
1745483530000|2025-04-24 08:32:10||177.69||177.74||177.74||177.69|6
1745483540000|2025-04-24 08:32:20|177.87|177.79|177.82|177.74|177.87|177.79|177.82|177.74|63
1745483550000|2025-04-24 08:32:30|177.87||177.82||177.87||177.82||6
1745483560000|2025-04-24 08:32:40|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.74|2
1745483570000|2025-04-24 08:32:50|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.84|596
1745483580000|2025-04-24 08:33:00|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.89|31
1745483600000|2025-04-24 08:33:20|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|65
1745483610000|2025-04-24 08:33:30|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.74|140
1745483620000|2025-04-24 08:33:40||177.74||177.74||177.79||177.74|0
1745483630000|2025-04-24 08:33:50|177.92|177.79|177.92|177.84|177.92|177.84|177.92|177.74|38
1745483640000|2025-04-24 08:34:00|177.87|177.79|177.87|177.79|177.92|177.84|177.87|177.79|133
1745483650000|2025-04-24 08:34:10|177.92|177.84|177.97|177.89|177.97|177.89|177.92|177.84|22
1745483660000|2025-04-24 08:34:20|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.89|5
1745483680000|2025-04-24 08:34:40|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|8
1745483700000|2025-04-24 08:35:00|177.97|177.89|177.92|177.84|177.97|177.89|177.92|177.79|6
1745483710000|2025-04-24 08:35:10||177.79||177.79||177.84||177.79|0
1745483720000|2025-04-24 08:35:20|177.87|177.84|177.87|177.79|177.92|177.84|177.87|177.79|13
1745483750000|2025-04-24 08:35:50|177.82|177.74|177.82|177.74|177.82|177.74|177.82|177.74|4
1745483760000|2025-04-24 08:36:00|||||||||23
1745483770000|2025-04-24 08:36:10|177.77|177.64|177.72|177.59|177.77|177.69|177.67|177.54|126
1745483780000|2025-04-24 08:36:20|177.67|177.64|177.77|177.69|177.77|177.69|177.67|177.64|9
1745483790000|2025-04-24 08:36:30|177.72|177.64|177.77|177.69|177.77|177.69|177.72|177.64|4
1745483800000|2025-04-24 08:36:40|177.72|177.64|177.77|177.69|177.77|177.69|177.72|177.64|8
1745483810000|2025-04-24 08:36:50||177.64||177.64||177.69||177.64|14
1745483820000|2025-04-24 08:37:00|177.72|177.69|177.77|177.69|177.77|177.69|177.72|177.69|4
1745483830000|2025-04-24 08:37:10||177.64||177.64||177.64||177.64|65
1745483840000|2025-04-24 08:37:20|177.72||177.72||177.77||177.72||16
1745483850000|2025-04-24 08:37:30|||||||||9
1745483860000|2025-04-24 08:37:40|177.77|177.69|177.77|177.69|177.77|177.69|177.77|177.64|9
1745483870000|2025-04-24 08:37:50|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.64|14
1745483880000|2025-04-24 08:38:00|177.67|177.59|177.72|177.64|177.72|177.64|177.67|177.59|23
1745483890000|2025-04-24 08:38:10|177.77|177.69|177.72|177.64|177.77|177.69|177.72|177.64|4
1745483900000|2025-04-24 08:38:20|177.77|177.69|177.77|177.69|177.77|177.69|177.77|177.69|1
1745483910000|2025-04-24 08:38:30|177.82|177.74|177.77|177.69|177.82|177.74|177.77|177.69|15
1745483920000|2025-04-24 08:38:40|||||||||1
1745483940000|2025-04-24 08:39:00|177.72|177.64|177.72|177.59|177.72|177.64|177.52|177.44|253
1745483950000|2025-04-24 08:39:10|177.67|177.54|177.67|177.59|177.77|177.64|177.62|177.54|80
1745483960000|2025-04-24 08:39:20|177.72|177.64|177.72|177.64|177.72|177.64|177.67|177.59|8
1745483970000|2025-04-24 08:39:30|177.67|177.59|177.67|177.59|177.77|177.69|177.67|177.59|162
1745483980000|2025-04-24 08:39:40|177.62|177.54|177.62|177.54|177.67|177.54|177.62|177.54|30
1745483990000|2025-04-24 08:39:50|177.67|177.59|177.77|177.69|177.82|177.74|177.62|177.59|29
1745484000000|2025-04-24 08:40:00|||||||||6
1745484010000|2025-04-24 08:40:10|177.72|177.64|177.57|177.49|177.72|177.64|177.57|177.49|37
1745484020000|2025-04-24 08:40:20|177.62|177.54|177.57|177.49|177.62|177.54|177.57|177.49|34
1745484030000|2025-04-24 08:40:30|177.62|177.54|177.62|177.54|177.67|177.54|177.62|177.49|8
1745484040000|2025-04-24 08:40:40|177.57|177.49|177.57|177.49|177.57|177.49|177.52|177.44|22
1745484050000|2025-04-24 08:40:50|177.52|177.44|177.57|177.49|177.57|177.49|177.52|177.44|3
1745484060000|2025-04-24 08:41:00|177.52|177.44|177.52|177.44|177.52|177.49|177.52|177.44|0
1745484070000|2025-04-24 08:41:10|177.57|177.49|177.57|177.44|177.57|177.49|177.52|177.44|304
1745484080000|2025-04-24 08:41:20|177.52|177.49|177.57|177.49|177.57|177.49|177.52|177.49|8
1745484090000|2025-04-24 08:41:30|177.62|177.54|177.72|177.59|177.72|177.59|177.62|177.54|11
1745484100000|2025-04-24 08:41:40|177.67|177.64|177.72|177.64|177.72|177.64|177.67|177.64|27
1745484110000|2025-04-24 08:41:50|||||||||1
1745484120000|2025-04-24 08:42:00|177.67|177.59|177.67|177.59|177.67|177.59|177.67|177.59|244
1745484130000|2025-04-24 08:42:10|177.72|177.64|177.67|177.59|177.72|177.64|177.67|177.59|107
1745484140000|2025-04-24 08:42:20|177.72|177.64|177.77|177.69|177.77|177.69|177.72|177.64|11
1745484150000|2025-04-24 08:42:30|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.64|15
1745484160000|2025-04-24 08:42:40|177.67|177.59|177.67|177.59|177.67|177.59|177.67|177.59|15
1745484170000|2025-04-24 08:42:50|177.72||177.67||177.72||177.67||4
1745484180000|2025-04-24 08:43:00|177.62|177.54|177.62|177.54|177.62|177.54|177.62|177.54|8
1745484190000|2025-04-24 08:43:10|177.57|177.49|177.52|177.44|177.57|177.49|177.52|177.44|18
1745484200000|2025-04-24 08:43:20|177.57|177.49|177.52|177.44|177.57|177.49|177.52|177.44|18
1745484210000|2025-04-24 08:43:30|177.57||177.52||177.57||177.52||6
1745484220000|2025-04-24 08:43:40|177.57|177.39|177.47|177.39|177.57|177.44|177.47|177.39|267
1745484230000|2025-04-24 08:43:50||177.34||177.39||177.39||177.34|8
1745484240000|2025-04-24 08:44:00|177.52|177.44|177.52|177.39|177.57|177.44|177.47|177.39|3
1745484250000|2025-04-24 08:44:10|177.47|177.44|177.52|177.44|177.52|177.44|177.47|177.44|7
1745484260000|2025-04-24 08:44:20|177.57|177.49|177.57|177.49|177.57|177.49|177.52|177.49|6
1745484270000|2025-04-24 08:44:30|177.62|177.54|177.67|177.59|177.72|177.59|177.62|177.54|58
1745484280000|2025-04-24 08:44:40|||||||||11
1745484290000|2025-04-24 08:44:50|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.59|15
1745484300000|2025-04-24 08:45:00|177.67|177.59|177.72|177.64|177.72|177.64|177.67|177.59|5
1745484310000|2025-04-24 08:45:10|||||||||5
1745484320000|2025-04-24 08:45:20|177.77|177.69|177.77|177.64|177.77|177.69|177.77|177.64|17
1745484330000|2025-04-24 08:45:30|177.72|177.59|177.67|177.59|177.72|177.59|177.67|177.59|22
1745484340000|2025-04-24 08:45:40|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.64|22
1745484350000|2025-04-24 08:45:50|177.82|177.69|177.82|177.74|177.82|177.74|177.77|177.69|25
1745484360000|2025-04-24 08:46:00|177.87|177.69|177.77|177.69|177.87|177.69|177.77|177.69|13
1745484370000|2025-04-24 08:46:10|177.72|177.64|177.72|177.64|177.77|177.64|177.72|177.59|16
1745484380000|2025-04-24 08:46:20||177.59||177.64||177.64||177.59|0
1745484390000|2025-04-24 08:46:30|177.77||177.72||177.77||177.72||4
1745484400000|2025-04-24 08:46:40|177.77|177.69|177.72|177.64|177.77|177.69|177.72|177.64|11
1745484410000|2025-04-24 08:46:50|177.77|177.69|177.72|177.64|177.77|177.69|177.72|177.64|5
1745484420000|2025-04-24 08:47:00|177.67|177.59|177.62|177.54|177.67|177.59|177.62|177.54|8
1745484430000|2025-04-24 08:47:10|177.67|177.49|177.67|177.59|177.67|177.59|177.67|177.49|3
1745484450000|2025-04-24 08:47:30|177.72||177.67||177.72||177.67||7
1745484460000|2025-04-24 08:47:40|177.62|177.54|177.62|177.54|177.62|177.54|177.62|177.54|21
1745484470000|2025-04-24 08:47:50|177.67|177.59|177.67|177.59|177.67|177.59|177.67|177.54|2
1745484480000|2025-04-24 08:48:00|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.59|28
1745484490000|2025-04-24 08:48:10||177.59||177.64||177.64||177.59|0
1745484500000|2025-04-24 08:48:20|177.77|177.69|177.72|177.64|177.77|177.69|177.72|177.64|295
1745484510000|2025-04-24 08:48:30|177.77|177.69|177.77|177.64|177.77|177.69|177.77|177.64|23
1745484520000|2025-04-24 08:48:40|177.72|177.69|177.72|177.64|177.72|177.69|177.72|177.64|16
1745484540000|2025-04-24 08:49:00|177.67|177.59|177.72|177.64|177.72|177.64|177.67|177.59|45
1745484550000|2025-04-24 08:49:10|177.77|177.69|177.82|177.74|177.82|177.74|177.77|177.69|26
1745484570000|2025-04-24 08:49:30|177.87||177.82||177.87||177.82||7
1745484600000|2025-04-24 08:50:00|177.87|177.79|177.87|177.74|177.87|177.79|177.82|177.74|11
1745484610000|2025-04-24 08:50:10|177.82|177.79|177.82|177.74|177.82|177.79|177.82|177.74|1
1745484620000|2025-04-24 08:50:20|177.77|177.69|177.72|177.64|177.82|177.69|177.72|177.64|43
1745484630000|2025-04-24 08:50:30|177.77|177.69|177.77|177.69|177.77|177.69|177.72|177.69|23
1745484640000|2025-04-24 08:50:40|177.82|177.74|177.87|177.74|177.87|177.74|177.82|177.74|12
1745484650000|2025-04-24 08:50:50|177.82||177.82||177.82||177.82||0
1745484660000|2025-04-24 08:51:00|177.77|177.69|177.77|177.69|177.77|177.69|177.77|177.69|27
1745484670000|2025-04-24 08:51:10|||||||||1
1745484680000|2025-04-24 08:51:20|177.82||177.77||177.82||177.77||573
1745484690000|2025-04-24 08:51:30|177.72|177.64|177.77|177.69|177.77|177.69|177.72|177.64|112
1745484700000|2025-04-24 08:51:40|177.72|177.64|177.72|177.64|177.72|177.64|177.72|177.64|11
1745484710000|2025-04-24 08:51:50|177.77|177.69|177.77|177.69|177.82|177.69|177.77|177.69|36
1745484720000|2025-04-24 08:52:00|177.82|177.74|177.87|177.79|177.92|177.84|177.82|177.69|60
1745484730000|2025-04-24 08:52:10|177.92|177.84|177.87|177.79|177.92|177.84|177.87|177.79|7
1745484740000|2025-04-24 08:52:20|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.79|4
1745484750000|2025-04-24 08:52:30|177.97||177.92||177.97||177.92||33
1745484760000|2025-04-24 08:52:40|177.97|177.79|177.97|177.89|177.97|177.89|177.97|177.79|52
1745484770000|2025-04-24 08:52:50|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.89|27
1745484780000|2025-04-24 08:53:00|177.97|177.89|177.97|177.89|178.02|177.89|177.92|177.84|392
1745484790000|2025-04-24 08:53:10|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.84|13
1745484800000|2025-04-24 08:53:20|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|2
1745484810000|2025-04-24 08:53:30|177.97|177.89|177.92|177.84|177.97|177.89|177.92|177.84|41
1745484820000|2025-04-24 08:53:40|177.97|177.89|177.87|177.79|177.97|177.89|177.87|177.79|323
1745484830000|2025-04-24 08:53:50|177.92||177.87||177.92||177.87||30
1745484840000|2025-04-24 08:54:00|177.82|177.74|177.87|177.74|177.87|177.74|177.82|177.74|310
1745484850000|2025-04-24 08:54:10|177.82|177.79|177.87|177.79|177.87|177.79|177.82|177.79|18
1745484860000|2025-04-24 08:54:20|||||||||10
1745484870000|2025-04-24 08:54:30|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|17
1745484880000|2025-04-24 08:54:40|177.87|177.79|177.87|177.79|177.87|177.79|177.87|177.79|3
1745484890000|2025-04-24 08:54:50|177.92|177.84|177.87|177.79|177.92|177.84|177.87|177.79|18
1745484910000|2025-04-24 08:55:10|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.84|20
1745484920000|2025-04-24 08:55:20|177.87|177.79|177.97|177.89|177.97|177.89|177.87|177.79|45
1745484930000|2025-04-24 08:55:30|177.92|177.84|178.02|177.94|178.07|177.94|177.92|177.84|41
1745484940000|2025-04-24 08:55:40|178.07||178.02||178.07||178.02||15
1745484950000|2025-04-24 08:55:50|178.07||178.07||178.07||178.07||16
1745484960000|2025-04-24 08:56:00|178.02|177.99|178.07|177.94|178.07|177.99|178.02|177.94|29
1745484970000|2025-04-24 08:56:10||177.99||177.99||177.99||177.94|4
1745484980000|2025-04-24 08:56:20|178.12|178.04|178.12|178.04|178.12|178.04|178.12|177.99|44
1745484990000|2025-04-24 08:56:30|178.17||178.12||178.17||178.12||11
1745485000000|2025-04-24 08:56:40|178.07|177.99|178.12|177.99|178.12|177.99|178.07|177.99|25
1745485010000|2025-04-24 08:56:50|178.07|178.04|178.07|177.99|178.12|178.04|178.07|177.99|8
1745485020000|2025-04-24 08:57:00|178.12|178.04|178.12|177.99|178.12|178.04|178.12|177.99|4
1745485030000|2025-04-24 08:57:10|178.07||178.12||178.12||178.07||3
1745485040000|2025-04-24 08:57:20|178.07||178.12||178.12||178.07||6
1745485050000|2025-04-24 08:57:30|178.07|178.04|178.07|177.99|178.07|178.04|178.07|177.99|12
1745485060000|2025-04-24 08:57:40|178.12|177.94|178.07|177.99|178.12|177.99|178.07|177.94|9
1745485070000|2025-04-24 08:57:50|178.02|177.94|178.02|177.94|178.02|177.99|177.97|177.89|20
1745485080000|2025-04-24 08:58:00|177.97|177.89|178.02|177.89|178.02|177.94|177.97|177.89|6
1745485090000|2025-04-24 08:58:10||177.94||177.94||177.94||177.89|1
1745485100000|2025-04-24 08:58:20|177.97|177.89|177.97|177.89|177.97|177.94|177.97|177.84|48
1745485110000|2025-04-24 08:58:30|178.02|177.84|178.02|177.89|178.02|177.94|178.02|177.84|23
1745485120000|2025-04-24 08:58:40|178.07|177.94|178.02|177.94|178.07|177.94|178.02|177.89|7
1745485130000|2025-04-24 08:58:50|178.07|177.99|178.02|177.94|178.12|177.99|178.02|177.94|7
1745485140000|2025-04-24 08:59:00|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.94|4
1745485150000|2025-04-24 08:59:10||177.94||177.99||177.99||177.94|6
1745485170000|2025-04-24 08:59:30|178.12|178.04|178.12|178.04|178.12|178.04|178.07|178.04|6
1745485180000|2025-04-24 08:59:40|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|4
1745485190000|2025-04-24 08:59:50||177.99||177.99||178.04||177.99|0
1745485200000|2025-04-24 09:00:00|178.17|178.04|178.17|178.04|178.17|178.09|178.12|178.04|197
1745485210000|2025-04-24 09:00:10|178.12|178.09|178.12|178.04|178.12|178.09|178.12|177.99|13
1745485220000|2025-04-24 09:00:20|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|32
1745485230000|2025-04-24 09:00:30|178.12||178.07||178.12||178.07||4
1745485240000|2025-04-24 09:00:40|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|14
1745485250000|2025-04-24 09:00:50|178.02|177.94|178.07|177.94|178.07|177.99|178.02|177.94|310
1745485260000|2025-04-24 09:01:00|178.02|177.99|178.02|177.94|178.02|177.99|178.02|177.89|0
1745485270000|2025-04-24 09:01:10|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|7
1745485280000|2025-04-24 09:01:20||177.94||177.99||177.99||177.94|1
1745485300000|2025-04-24 09:01:40|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|24
1745485310000|2025-04-24 09:01:50|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|19
1745485320000|2025-04-24 09:02:00|178.12|178.04|178.12|177.99|178.17|178.09|178.12|177.99|17
1745485330000|2025-04-24 09:02:10|178.07||178.07||178.07||178.07||0
1745485350000|2025-04-24 09:02:30|178.17|178.09|178.17|178.04|178.17|178.09|178.17|178.04|4
1745485360000|2025-04-24 09:02:40|178.12||178.12||178.12||178.12||0
1745485370000|2025-04-24 09:02:50|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.04|1
1745485380000|2025-04-24 09:03:00||178.04||178.04||178.09||178.04|0
1745485390000|2025-04-24 09:03:10||178.09||178.09||178.09||178.04|3
1745485400000|2025-04-24 09:03:20||178.04||178.09||178.09||178.04|2
1745485430000|2025-04-24 09:03:50|178.12|178.04|178.12|178.04|178.17|178.04|178.12|178.04|7
1745485440000|2025-04-24 09:04:00|178.17|178.09|178.17|178.09|178.17|178.09|178.12|178.04|5
1745485450000|2025-04-24 09:04:10|178.12|178.04|178.12|178.04|178.12|178.04|178.07|177.99|7
1745485460000|2025-04-24 09:04:20|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|0
1745485470000|2025-04-24 09:04:30|178.12||178.07||178.12||178.07||5
1745485480000|2025-04-24 09:04:40|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|3
1745485490000|2025-04-24 09:04:50|178.12||178.07||178.12||178.07||2
1745485500000|2025-04-24 09:05:00|178.02|177.89|177.97|177.89|178.02|177.89|177.97|177.84|206
1745485510000|2025-04-24 09:05:10|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|41
1745485530000|2025-04-24 09:05:30|||||||||3
1745485540000|2025-04-24 09:05:40|177.97|177.89|177.97|177.89|177.97|177.89|177.92|177.84|878
1745485550000|2025-04-24 09:05:50|177.92|177.84|177.92|177.84|177.97|177.89|177.92|177.84|10
1745485560000|2025-04-24 09:06:00|177.97|177.89|177.92|177.84|177.97|177.89|177.92|177.84|128
1745485570000|2025-04-24 09:06:10|177.87|177.79|177.92|177.84|177.97|177.89|177.87|177.79|174
1745485580000|2025-04-24 09:06:20|177.97|177.89|177.92|177.84|177.97|177.89|177.92|177.84|40
1745485590000|2025-04-24 09:06:30|177.87|177.79|177.87|177.79|177.87|177.84|177.87|177.79|5
1745485600000|2025-04-24 09:06:40|177.92|177.84|177.87|177.79|177.92|177.84|177.87|177.79|6
1745485610000|2025-04-24 09:06:50|||||||||300
1745485630000|2025-04-24 09:07:10|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.79|6
1745485650000|2025-04-24 09:07:30|||||||||1
1745485680000|2025-04-24 09:08:00|177.97|177.89|177.97|177.84|177.97|177.89|177.92|177.84|23
1745485690000|2025-04-24 09:08:10|177.92||177.92||177.92||177.92||10
1745485700000|2025-04-24 09:08:20|177.87|177.74|177.87|177.79|177.87|177.79|177.87|177.74|3
1745485710000|2025-04-24 09:08:30||177.74||177.79||177.79||177.74|4
1745485720000|2025-04-24 09:08:40|177.92||177.87||177.92||177.87||4
1745485740000|2025-04-24 09:09:00|177.92|177.84|177.92|177.84|177.92|177.84|177.92|177.79|4
1745485750000|2025-04-24 09:09:10|177.87|177.79|177.87|177.79|177.92|177.84|177.87|177.79|8
1745485760000|2025-04-24 09:09:20|||||||||4
1745485770000|2025-04-24 09:09:30|177.92|177.84|177.92|177.79|177.92|177.84|177.87|177.79|19
1745485780000|2025-04-24 09:09:40||177.84||177.84||177.84||177.84|0
1745485790000|2025-04-24 09:09:50|177.87|177.79|177.87|177.79|177.92|177.79|177.87|177.79|11
1745485800000|2025-04-24 09:10:00|177.92||177.87||177.92||177.87||6
1745485810000|2025-04-24 09:10:10|177.92|177.84|177.92|177.84|177.92|177.84|177.87|177.79|48
1745485820000|2025-04-24 09:10:20|177.97|177.89|178.02|177.94|178.02|177.94|177.97|177.89|28
1745485830000|2025-04-24 09:10:30|178.07||178.07||178.07||178.07||10
1745485840000|2025-04-24 09:10:40|178.02||178.02||178.02||178.02||11
1745485850000|2025-04-24 09:10:50|178.07|177.99|178.07|177.99|178.12|178.04|178.07|177.94|21
1745485860000|2025-04-24 09:11:00|178.12|178.04|178.12|177.99|178.12|178.04|178.12|177.99|11
1745485870000|2025-04-24 09:11:10|178.07||178.07||178.07||178.07||0
1745485880000|2025-04-24 09:11:20|178.12|178.04|178.12|177.99|178.12|178.04|178.12|177.99|13
1745485890000|2025-04-24 09:11:30||178.04||178.04||178.04||177.99|0
1745485900000|2025-04-24 09:11:40||177.99||178.04||178.04||177.99|1
1745485920000|2025-04-24 09:12:00|178.17|178.09|178.22|178.14|178.22|178.14|178.12|178.04|46
1745485930000|2025-04-24 09:12:10|178.27||178.22||178.27||178.22||10
1745485940000|2025-04-24 09:12:20||178.09||178.14||178.14||178.09|22
1745485950000|2025-04-24 09:12:30|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.14|33
1745485960000|2025-04-24 09:12:40|178.22|178.14|178.22|178.09|178.27|178.14|178.22|178.09|155
1745485970000|2025-04-24 09:12:50||178.14||178.14||178.14||178.14|15
1745485990000|2025-04-24 09:13:10||178.09||178.09||178.14||178.09|33
1745486000000|2025-04-24 09:13:20|178.17|178.14|178.22|178.14|178.22|178.14|178.17|178.14|17
1745486010000|2025-04-24 09:13:30|178.27|178.09|178.27|178.14|178.27|178.19|178.27|178.09|14
1745486020000|2025-04-24 09:13:40||178.19||178.19||178.19||178.14|0
1745486030000|2025-04-24 09:13:50|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|1
1745486040000|2025-04-24 09:14:00|178.27|178.19|178.27|178.14|178.32|178.24|178.22|178.14|24
1745486050000|2025-04-24 09:14:10||178.19||178.19||178.19||178.14|80
1745486060000|2025-04-24 09:14:20|178.32|178.24|178.32|178.24|178.32|178.24|178.27|178.24|16
1745486070000|2025-04-24 09:14:30|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|6
1745486080000|2025-04-24 09:14:40||178.19||178.24||178.24||178.19|1
1745486090000|2025-04-24 09:14:50||178.19||178.24||178.24||178.19|0
1745486100000|2025-04-24 09:15:00|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.14|15
1745486110000|2025-04-24 09:15:10||178.14||178.19||178.19||178.14|0
1745486130000|2025-04-24 09:15:30|178.22|178.14|178.17|178.09|178.22|178.14|178.17|178.09|106
1745486140000|2025-04-24 09:15:40|||||||||5
1745486150000|2025-04-24 09:15:50|||||||||3
1745486170000|2025-04-24 09:16:10||178.04||178.09||178.09||178.04|27
1745486190000|2025-04-24 09:16:30|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|15
1745486200000|2025-04-24 09:16:40|||||||||1
1745486210000|2025-04-24 09:16:50||177.94||177.99||177.99||177.94|24
1745486220000|2025-04-24 09:17:00|178.12|177.94|178.12|178.04|178.12|178.04|178.12|177.94|11
1745486240000|2025-04-24 09:17:20|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|102
1745486250000|2025-04-24 09:17:30|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|7
1745486260000|2025-04-24 09:17:40|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|8
1745486280000|2025-04-24 09:18:00|178.17|178.09|178.12|178.04|178.17|178.09|178.12|178.04|90
1745486290000|2025-04-24 09:18:10||177.99||178.04||178.04||177.99|10
1745486300000|2025-04-24 09:18:20|178.17|177.99|178.17|178.09|178.17|178.09|178.17|177.99|60
1745486310000|2025-04-24 09:18:30|178.22||178.22||178.22||178.17||50
1745486320000|2025-04-24 09:18:40||178.14||178.14||178.14||178.09|17
1745486330000|2025-04-24 09:18:50|178.27|178.09|178.27|178.19|178.27|178.19|178.27|178.09|23
1745486340000|2025-04-24 09:19:00|178.32|178.14|178.27|178.19|178.32|178.24|178.27|178.14|7
1745486360000|2025-04-24 09:19:20|178.32|178.24|178.37|178.24|178.37|178.29|178.32|178.24|14
1745486370000|2025-04-24 09:19:30||178.29||178.24||178.29||178.24|0
1745486380000|2025-04-24 09:19:40|178.32|178.19|178.27|178.19|178.32|178.24|178.27|178.19|1
1745486390000|2025-04-24 09:19:50|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|1
1745486400000|2025-04-24 09:20:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|5
1745486420000|2025-04-24 09:20:20|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|16
1745486450000|2025-04-24 09:20:50|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|21
1745486460000|2025-04-24 09:21:00|178.32|178.14|178.32|178.24|178.32|178.24|178.32|178.14|14
1745486470000|2025-04-24 09:21:10|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|2
1745486490000|2025-04-24 09:21:30|178.32|178.24|178.32|178.19|178.32|178.24|178.32|178.19|10
1745486500000|2025-04-24 09:21:40|178.27|178.24|178.32|178.24|178.32|178.24|178.27|178.19|7
1745486530000|2025-04-24 09:22:10|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|32
1745486540000|2025-04-24 09:22:20|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|11
1745486560000|2025-04-24 09:22:40|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|16
1745486570000|2025-04-24 09:22:50|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|0
1745486590000|2025-04-24 09:23:10|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|64
1745486600000|2025-04-24 09:23:20|178.37|178.29|178.37|178.29|178.42|178.29|178.37|178.29|19
1745486610000|2025-04-24 09:23:30|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|3
1745486620000|2025-04-24 09:23:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|4
1745486630000|2025-04-24 09:23:50|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|51
1745486640000|2025-04-24 09:24:00||178.14||178.19||178.19||178.14|18
1745486650000|2025-04-24 09:24:10|178.32|178.24|178.32|178.19|178.32|178.24|178.32|178.19|17
1745486660000|2025-04-24 09:24:20|178.37|178.24|178.37|178.29|178.37|178.29|178.37|178.19|5
1745486670000|2025-04-24 09:24:30|178.32|178.24|178.32|178.24|178.32|178.29|178.32|178.24|8
1745486680000|2025-04-24 09:24:40|||||||||22
1745486690000|2025-04-24 09:24:50|||||||||32
1745486700000|2025-04-24 09:25:00|178.37|178.29|178.42|178.29|178.42|178.34|178.37|178.29|111
1745486710000|2025-04-24 09:25:10|178.37||178.37||178.37||178.37||0
1745486720000|2025-04-24 09:25:20|178.32|178.24|178.37|178.24|178.37|178.29|178.32|178.24|22
1745486730000|2025-04-24 09:25:30|178.32||178.37||178.37||178.32||3
1745486740000|2025-04-24 09:25:40|178.42|178.29|178.42|178.34|178.42|178.34|178.42|178.24|10
1745486750000|2025-04-24 09:25:50|178.37|178.29|178.42|178.29|178.42|178.29|178.37|178.29|7
1745486760000|2025-04-24 09:26:00||178.34||178.29||178.34||178.29|3
1745486770000|2025-04-24 09:26:10||178.34||178.29||178.34||178.29|0
1745486780000|2025-04-24 09:26:20|178.37||178.37||178.37||178.37||198
1745486800000|2025-04-24 09:26:40|||||||||37
1745486820000|2025-04-24 09:27:00|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|25
1745486830000|2025-04-24 09:27:10||178.29||178.34||178.34||178.29|0
1745486840000|2025-04-24 09:27:20|178.47|178.29|178.42|178.34|178.47|178.34|178.42|178.29|10
1745486850000|2025-04-24 09:27:30|178.47||178.42||178.47||178.42||7
1745486860000|2025-04-24 09:27:40|178.47|178.39|178.47|178.39|178.47|178.39|178.42|178.34|14
1745486870000|2025-04-24 09:27:50|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|11
1745486880000|2025-04-24 09:28:00|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|18
1745486900000|2025-04-24 09:28:20|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|25
1745486910000|2025-04-24 09:28:30||178.44||178.49||178.49||178.44|0
1745486920000|2025-04-24 09:28:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|6
1745486940000|2025-04-24 09:29:00|178.47|178.34|178.42|178.34|178.47|178.39|178.42|178.34|90
1745486950000|2025-04-24 09:29:10|178.47|178.39|178.47|178.39|178.47|178.39|178.42|178.39|13
1745486960000|2025-04-24 09:29:20||178.34||178.34||178.34||178.34|12
1745486970000|2025-04-24 09:29:30|178.42|178.39|178.47|178.39|178.47|178.39|178.42|178.39|9
1745486980000|2025-04-24 09:29:40||178.34||178.39||178.39||178.34|1
1745486990000|2025-04-24 09:29:50|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|7
1745487000000|2025-04-24 09:30:00|||||||||2
1745487020000|2025-04-24 09:30:20|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|112
1745487030000|2025-04-24 09:30:30|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|101
1745487040000|2025-04-24 09:30:40|178.57|178.49|178.57|178.49|178.62|178.49|178.57|178.49|3
1745487050000|2025-04-24 09:30:50|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|19
1745487060000|2025-04-24 09:31:00||178.44||178.44||178.44||178.44|3
1745487070000|2025-04-24 09:31:10|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.49|31
1745487080000|2025-04-24 09:31:20|178.62|178.54|178.67|178.59|178.67|178.59|178.62|178.54|145
1745487090000|2025-04-24 09:31:30|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|12
1745487100000|2025-04-24 09:31:40||178.59||178.64||178.64||178.59|8
1745487130000|2025-04-24 09:32:10|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|104
1745487140000|2025-04-24 09:32:20|178.67|178.64|178.72|178.59|178.72|178.64|178.67|178.59|32
1745487150000|2025-04-24 09:32:30|178.67|178.64|178.62|178.54|178.67|178.64|178.62|178.54|134
1745487160000|2025-04-24 09:32:40|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|11
1745487170000|2025-04-24 09:32:50||178.54||178.59||178.59||178.54|2
1745487180000|2025-04-24 09:33:00||178.54||178.54||178.59||178.54|0
1745487190000|2025-04-24 09:33:10|178.62|178.59|178.67|178.59|178.67|178.59|178.62|178.54|7
1745487200000|2025-04-24 09:33:20|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|3
1745487210000|2025-04-24 09:33:30|178.57||178.57||178.62||178.57||19
1745487220000|2025-04-24 09:33:40|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|11
1745487230000|2025-04-24 09:33:50|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|36
1745487250000|2025-04-24 09:34:10|||||||||90
1745487260000|2025-04-24 09:34:20|||||||||1
1745487270000|2025-04-24 09:34:30|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|31
1745487280000|2025-04-24 09:34:40||178.44||178.49||178.49||178.44|1
1745487290000|2025-04-24 09:34:50|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|11
1745487300000|2025-04-24 09:35:00|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|11
1745487320000|2025-04-24 09:35:20|||||||||1
1745487330000|2025-04-24 09:35:30|178.67|178.59|178.67|178.59|178.72|178.59|178.67|178.59|186
1745487340000|2025-04-24 09:35:40|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|5
1745487350000|2025-04-24 09:35:50||178.59||178.59||178.64||178.59|30
1745487360000|2025-04-24 09:36:00|178.67|178.64|178.72|178.64|178.72|178.64|178.67|178.64|7
1745487370000|2025-04-24 09:36:10||178.59||178.64||178.64||178.59|7
1745487380000|2025-04-24 09:36:20|||||||||3
1745487390000|2025-04-24 09:36:30||178.59||178.59||178.59||178.59|7
1745487400000|2025-04-24 09:36:40|178.67||178.67||178.67||178.67||0
1745487410000|2025-04-24 09:36:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.59|7
1745487420000|2025-04-24 09:37:00||178.59||178.59||178.64||178.59|4
1745487430000|2025-04-24 09:37:10||178.64||178.59||178.64||178.59|1
1745487440000|2025-04-24 09:37:20|178.67|178.64|178.72|178.64|178.72|178.64|178.67|178.64|55
1745487450000|2025-04-24 09:37:30||178.59||178.64||178.64||178.59|0
1745487460000|2025-04-24 09:37:40||178.59||178.64||178.64||178.59|8
1745487470000|2025-04-24 09:37:50|178.67|178.59|178.67|178.59|178.72|178.64|178.67|178.59|7
1745487480000|2025-04-24 09:38:00|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|11
1745487490000|2025-04-24 09:38:10|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|50
1745487500000|2025-04-24 09:38:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|23
1745487510000|2025-04-24 09:38:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|1
1745487520000|2025-04-24 09:38:40|||||||||25
1745487550000|2025-04-24 09:39:10|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|11
1745487560000|2025-04-24 09:39:20|178.77||178.77||178.77||178.77||19
1745487570000|2025-04-24 09:39:30|178.72|178.69|178.72|178.64|178.72|178.69|178.72|178.64|4
1745487580000|2025-04-24 09:39:40|178.77|178.69|178.77|178.69|178.77|178.69|178.72|178.69|7
1745487590000|2025-04-24 09:39:50|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|1
1745487600000|2025-04-24 09:40:00|178.82|178.74|178.82|178.69|178.82|178.74|178.82|178.69|2
1745487610000|2025-04-24 09:40:10||178.74||178.74||178.74||178.69|6
1745487620000|2025-04-24 09:40:20|178.77|178.69|178.77|178.69|178.77|178.74|178.77|178.69|0
1745487640000|2025-04-24 09:40:40|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.69|17
1745487650000|2025-04-24 09:40:50||178.74||178.74||178.79||178.74|2
1745487660000|2025-04-24 09:41:00|178.92|178.79|178.92|178.84|178.97|178.89|178.92|178.74|27
1745487670000|2025-04-24 09:41:10|||||||||4
1745487680000|2025-04-24 09:41:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|6
1745487690000|2025-04-24 09:41:30||178.84||178.89||178.89||178.84|4
1745487700000|2025-04-24 09:41:40|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|16
1745487710000|2025-04-24 09:41:50|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|9
1745487730000|2025-04-24 09:42:10|179.07|178.99|179.02|178.94|179.07|178.99|179.02|178.94|8
1745487740000|2025-04-24 09:42:20|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|20
1745487750000|2025-04-24 09:42:30|178.97||178.97||178.97||178.97||7
1745487760000|2025-04-24 09:42:40|178.92|178.79|178.87|178.79|178.92|178.79|178.87|178.79|2
1745487770000|2025-04-24 09:42:50|178.92|178.74|178.87|178.74|178.92|178.74|178.87|178.74|105
1745487780000|2025-04-24 09:43:00|178.92|178.79|178.92|178.84|178.92|178.84|178.92|178.79|6
1745487790000|2025-04-24 09:43:10|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|21
1745487800000|2025-04-24 09:43:20|179.07|178.99|179.12|178.99|179.12|178.99|179.07|178.99|6
1745487810000|2025-04-24 09:43:30||179.04||178.99||179.04||178.99|0
1745487820000|2025-04-24 09:43:40|179.17|179.04|179.17|179.04|179.17|179.04|179.12|178.99|8
1745487830000|2025-04-24 09:43:50|179.22|179.09|179.17|179.04|179.22|179.09|179.17|179.04|281
1745487840000|2025-04-24 09:44:00|179.12||179.12||179.17||179.12||20
1745487850000|2025-04-24 09:44:10|179.07|178.99|179.17|179.09|179.17|179.09|179.07|178.99|71
1745487860000|2025-04-24 09:44:20|179.12|179.04|179.07|178.99|179.12|179.04|179.07|178.99|21
1745487880000|2025-04-24 09:44:40||178.94||178.94||178.94||178.94|199
1745487890000|2025-04-24 09:44:50|179.02|178.89|179.02|178.94|179.07|178.94|178.97|178.89|54
1745487900000|2025-04-24 09:45:00|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|38
1745487910000|2025-04-24 09:45:10|179.02||178.97||179.02||178.97||19
1745487920000|2025-04-24 09:45:20|178.92|178.84|178.97|178.84|178.97|178.84|178.92|178.84|62
1745487930000|2025-04-24 09:45:30|179.02|178.89|179.02|178.89|179.02|178.94|178.97|178.89|34
1745487940000|2025-04-24 09:45:40||178.94||178.94||178.94||178.94|4
1745487960000|2025-04-24 09:46:00|178.97|178.89|178.97|178.84|178.97|178.89|178.97|178.84|61
1745487970000|2025-04-24 09:46:10||178.89||178.89||178.89||178.89|0
1745487990000|2025-04-24 09:46:30|179.02|178.94|179.07|178.99|179.07|178.99|179.02|178.94|102
1745488000000|2025-04-24 09:46:40|||||||||33
1745488010000|2025-04-24 09:46:50|179.02|178.94|179.12|179.04|179.12|179.04|179.02|178.94|84
1745488020000|2025-04-24 09:47:00|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|25
1745488030000|2025-04-24 09:47:10|179.12|179.04|179.12|179.04|179.12|179.04|179.12|178.99|72
1745488040000|2025-04-24 09:47:20|179.07|178.99|179.07|178.99|179.07|179.04|179.07|178.99|1
1745488060000|2025-04-24 09:47:40|179.12|179.04|179.12|179.04|179.12|179.04|179.12|178.99|58
1745488070000|2025-04-24 09:47:50|179.17||179.12||179.17||179.12||64
1745488080000|2025-04-24 09:48:00|||||||||3
1745488090000|2025-04-24 09:48:10|179.17||179.12||179.17||179.12||37
1745488100000|2025-04-24 09:48:20|||||||||6
1745488110000|2025-04-24 09:48:30|179.17||179.17||179.17||179.17||26
1745488120000|2025-04-24 09:48:40|179.12||179.12||179.12||179.12||7
1745488130000|2025-04-24 09:48:50|179.17|179.09|179.17|179.09|179.17|179.09|179.12|179.04|46
1745488140000|2025-04-24 09:49:00|||||||||27
1745488150000|2025-04-24 09:49:10|||||||||20
1745488160000|2025-04-24 09:49:20|||||||||5
1745488170000|2025-04-24 09:49:30|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|50
1745488180000|2025-04-24 09:49:40|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|540
1745488200000|2025-04-24 09:50:00|179.12|179.04|179.07|178.99|179.12|179.04|179.07|178.99|29
1745488220000|2025-04-24 09:50:20|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|110
1745488240000|2025-04-24 09:50:40|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|119
1745488250000|2025-04-24 09:50:50|||||||||1
1745488260000|2025-04-24 09:51:00|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|29
1745488270000|2025-04-24 09:51:10|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|58
1745488280000|2025-04-24 09:51:20||178.74||178.79||178.79||178.74|4
1745488290000|2025-04-24 09:51:30|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|0
1745488300000|2025-04-24 09:51:40|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|50
1745488310000|2025-04-24 09:51:50|178.82|178.74|178.87|178.74|178.87|178.79|178.82|178.74|15
1745488320000|2025-04-24 09:52:00|178.82|178.79|178.77|178.69|178.87|178.79|178.77|178.69|68
1745488330000|2025-04-24 09:52:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|19
1745488340000|2025-04-24 09:52:20||178.69||178.74||178.74||178.69|70
1745488350000|2025-04-24 09:52:30|178.77|178.69|178.82|178.69|178.82|178.69|178.77|178.69|40
1745488360000|2025-04-24 09:52:40|178.77|178.74|178.82|178.74|178.87|178.79|178.77|178.74|21
1745488400000|2025-04-24 09:53:20|||||||||2480
1745488420000|2025-04-24 09:53:40|||||||||40
1745488430000|2025-04-24 09:53:50|||||||||31
1745488450000|2025-04-24 09:54:10|||||||||9
1745488480000|2025-04-24 09:54:40|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|54
1745488490000|2025-04-24 09:54:50|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|16
1745488510000|2025-04-24 09:55:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|17
1745488520000|2025-04-24 09:55:20|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|21
1745488540000|2025-04-24 09:55:40|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|37
1745488550000|2025-04-24 09:55:50|||||||||17
1745488560000|2025-04-24 09:56:00|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|0
1745488570000|2025-04-24 09:56:10|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|47
1745488580000|2025-04-24 09:56:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|16
1745488590000|2025-04-24 09:56:30|||||||||29
1745488610000|2025-04-24 09:56:50|||||||||47
1745488620000|2025-04-24 09:57:00|178.77|178.69|178.82|178.69|178.82|178.69|178.77|178.69|73
1745488630000|2025-04-24 09:57:10||178.74||178.74||178.74||178.74|0
1745488650000|2025-04-24 09:57:30|||||||||1
1745488660000|2025-04-24 09:57:40|||||||||16
1745488670000|2025-04-24 09:57:50|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|4
1745488700000|2025-04-24 09:58:20|178.82|178.74|178.77|178.69|178.82|178.74|178.77|178.69|107
1745488740000|2025-04-24 09:59:00|||||||||7
1745488750000|2025-04-24 09:59:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|31
1745488760000|2025-04-24 09:59:20|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|26
1745488780000|2025-04-24 09:59:40|178.82||178.82||178.82||178.82||44
1745488790000|2025-04-24 09:59:50|178.77||178.77||178.77||178.77||0
1745488800000|2025-04-24 10:00:00|178.82|178.74|178.82|178.74|178.87|178.79|178.82|178.69|136
1745488810000|2025-04-24 10:00:10|||||||||9
1745488820000|2025-04-24 10:00:20|178.87|178.79|178.87|178.74|178.87|178.79|178.87|178.74|65
1745488830000|2025-04-24 10:00:30||178.79||178.79||178.79||178.79|15
1745488840000|2025-04-24 10:00:40|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|39
1745488860000|2025-04-24 10:01:00|||||||||1
1745488870000|2025-04-24 10:01:10|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.74|29
1745488890000|2025-04-24 10:01:30|||||||||23
1745488900000|2025-04-24 10:01:40|178.82|178.74|178.87|178.74|178.87|178.74|178.82|178.74|37
1745488910000|2025-04-24 10:01:50|178.82||178.87||178.87||178.82||8
1745488920000|2025-04-24 10:02:00||178.79||178.79||178.79||178.79|0
1745488940000|2025-04-24 10:02:20|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|59
1745488950000|2025-04-24 10:02:30|178.97|178.89|178.97|178.84|178.97|178.89|178.97|178.84|169
1745488960000|2025-04-24 10:02:40|178.92|178.89|178.92|178.84|178.92|178.89|178.92|178.84|0
1745488970000|2025-04-24 10:02:50|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|101
1745488980000|2025-04-24 10:03:00|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|30
1745488990000|2025-04-24 10:03:10|||||||||102
1745489030000|2025-04-24 10:03:50|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|16
1745489040000|2025-04-24 10:04:00|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|23
1745489070000|2025-04-24 10:04:30|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|26
1745489080000|2025-04-24 10:04:40|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|16
1745489090000|2025-04-24 10:04:50|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|23
1745489100000|2025-04-24 10:05:00|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|19
1745489120000|2025-04-24 10:05:20|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|41
1745489130000|2025-04-24 10:05:30|178.97|178.94|179.02|178.89|179.02|178.94|178.97|178.89|11
1745489140000|2025-04-24 10:05:40|178.97|178.94|178.97|178.89|179.02|178.94|178.97|178.89|6
1745489150000|2025-04-24 10:05:50|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|29
1745489160000|2025-04-24 10:06:00|179.02|178.94|179.02|178.94|179.02|178.94|178.97|178.89|16
1745489170000|2025-04-24 10:06:10|179.07|178.99|179.07|178.99|179.12|179.04|179.07|178.99|8
1745489180000|2025-04-24 10:06:20|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|12
1745489190000|2025-04-24 10:06:30|||||||||8
1745489200000|2025-04-24 10:06:40|||||||||4
1745489210000|2025-04-24 10:06:50|179.17|178.99|179.17|179.09|179.17|179.09|179.17|178.99|21
1745489220000|2025-04-24 10:07:00|179.12|179.04|179.12|178.99|179.12|179.04|179.07|178.99|10
1745489230000|2025-04-24 10:07:10|179.07||179.12||179.12||179.07||8
1745489240000|2025-04-24 10:07:20|179.17|179.04|179.22|179.09|179.22|179.14|179.17|178.99|12
1745489250000|2025-04-24 10:07:30|179.17||179.17||179.17||179.17||1
1745489270000|2025-04-24 10:07:50||179.04||179.09||179.09||179.04|1
1745489280000|2025-04-24 10:08:00|179.22|179.14|179.17|179.09|179.22|179.14|179.17|179.09|13
1745489290000|2025-04-24 10:08:10|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|6
1745489300000|2025-04-24 10:08:20|179.17|179.09|179.17|179.09|179.22|179.09|179.17|179.09|8
1745489310000|2025-04-24 10:08:30|179.22||179.17||179.22||179.17||3
1745489320000|2025-04-24 10:08:40|||||||||7
1745489330000|2025-04-24 10:08:50|179.22||179.22||179.22||179.22||4
1745489340000|2025-04-24 10:09:00|179.17||179.17||179.22||179.17||0
1745489350000|2025-04-24 10:09:10|179.22|179.14|179.22|179.09|179.22|179.14|179.22|179.09|9
1745489360000|2025-04-24 10:09:20|179.17||179.17||179.22||179.17||0
1745489370000|2025-04-24 10:09:30|179.22||179.22||179.22||179.17||1
1745489380000|2025-04-24 10:09:40|179.17|179.04|179.17|179.04|179.17|179.04|179.12|179.04|14
1745489400000|2025-04-24 10:10:00|179.12||179.12||179.12||179.12||1
1745489410000|2025-04-24 10:10:10|179.17|179.09|179.17|179.04|179.17|179.09|179.12|179.04|1
1745489420000|2025-04-24 10:10:20|179.12||179.12||179.17||179.12||8
1745489430000|2025-04-24 10:10:30|179.17||179.17||179.17||179.12||2
1745489440000|2025-04-24 10:10:40|179.12||179.17||179.17||179.12||3
1745489480000|2025-04-24 10:11:20|179.12||179.17||179.17||179.12||14
1745489510000|2025-04-24 10:11:50||179.09||179.04||179.09||179.04|0
1745489520000|2025-04-24 10:12:00|179.12||179.17||179.17||179.12||0
1745489540000|2025-04-24 10:12:20|179.12|179.09|179.17|179.04|179.17|179.09|179.12|179.04|14
1745489550000|2025-04-24 10:12:30|179.12||179.17||179.17||179.12||1
1745489590000|2025-04-24 10:13:10||179.09||179.09||179.09||179.09|0
1745489600000|2025-04-24 10:13:20|179.22||179.22||179.22||179.22||109
1745489610000|2025-04-24 10:13:30|179.17||179.22||179.22||179.17||89
1745489620000|2025-04-24 10:13:40|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|29
1745489630000|2025-04-24 10:13:50|179.22|179.19|179.27|179.19|179.27|179.19|179.22|179.19|52
1745489640000|2025-04-24 10:14:00|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|54
1745489650000|2025-04-24 10:14:10|179.27|179.19|179.22|179.14|179.27|179.19|179.22|179.14|96
1745489660000|2025-04-24 10:14:20|179.27||179.27||179.27||179.27||21
1745489670000|2025-04-24 10:14:30|179.22||179.22||179.22||179.22||7
1745489680000|2025-04-24 10:14:40||179.09||179.09||179.14||179.09|8
1745489690000|2025-04-24 10:14:50|179.17|179.04|179.17|179.04|179.17|179.04|179.17|179.04|0
1745489730000|2025-04-24 10:15:30||179.09||179.09||179.09||179.09|1
1745489740000|2025-04-24 10:15:40|||||||||10
1745489770000|2025-04-24 10:16:10|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|22
1745489780000|2025-04-24 10:16:20|179.17|179.09|179.17|179.04|179.17|179.09|179.17|179.04|11
1745489790000|2025-04-24 10:16:30||179.09||179.09||179.09||179.09|0
1745489800000|2025-04-24 10:16:40|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|107
1745489820000|2025-04-24 10:17:00|179.17|179.09|179.22|179.09|179.22|179.09|179.17|179.04|442
1745489830000|2025-04-24 10:17:10|179.17|179.14|179.22|179.14|179.27|179.14|179.17|179.14|1
1745489840000|2025-04-24 10:17:20|179.27||179.27||179.27||179.27||0
1745489850000|2025-04-24 10:17:30|179.22|179.19|179.27|179.14|179.27|179.19|179.22|179.14|2
1745489860000|2025-04-24 10:17:40|179.22|179.19|179.27|179.19|179.27|179.19|179.22|179.14|1
1745489870000|2025-04-24 10:17:50|179.22|179.14|179.27|179.19|179.27|179.19|179.22|179.14|4
1745489880000|2025-04-24 10:18:00|179.22|179.14|179.27|179.19|179.27|179.19|179.22|179.14|4
1745489890000|2025-04-24 10:18:10|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|2
1745489900000|2025-04-24 10:18:20|179.17|179.09|179.17|179.09|179.17|179.14|179.17|179.09|25
1745489910000|2025-04-24 10:18:30|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|8
1745489920000|2025-04-24 10:18:40|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|2
1745489930000|2025-04-24 10:18:50|179.22|179.14|179.22|179.14|179.22|179.19|179.22|179.14|14
1745489940000|2025-04-24 10:19:00|||||||||5
1745489970000|2025-04-24 10:19:30|||||||||126
1745489990000|2025-04-24 10:19:50|179.17|179.09|179.12|179.04|179.17|179.09|179.12|179.04|74
1745490000000|2025-04-24 10:20:00||178.99||179.04||179.04||178.99|1
1745490010000|2025-04-24 10:20:10||178.99||179.04||179.04||178.99|6
1745490020000|2025-04-24 10:20:20|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|8
1745490030000|2025-04-24 10:20:30||178.99||179.04||179.04||178.99|10
1745490040000|2025-04-24 10:20:40|179.07|178.99|179.07|178.99|179.12|178.99|179.07|178.99|1
1745490060000|2025-04-24 10:21:00|179.02|178.94|179.07|178.99|179.07|178.99|179.02|178.94|6
1745490070000|2025-04-24 10:21:10|179.12|179.04|179.12|179.04|179.12|179.04|179.12|178.99|4
1745490090000|2025-04-24 10:21:30||178.99||179.04||179.04||178.99|0
1745490100000|2025-04-24 10:21:40||178.99||178.99||179.04||178.99|0
1745490110000|2025-04-24 10:21:50|179.07|179.04|179.12|179.04|179.12|179.04|179.07|179.04|4
1745490120000|2025-04-24 10:22:00|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|32
1745490130000|2025-04-24 10:22:10|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|4
1745490140000|2025-04-24 10:22:20|179.07|178.99|179.07|178.99|179.12|178.99|179.07|178.99|6
1745490150000|2025-04-24 10:22:30|179.12||179.07||179.12||179.07||72
1745490160000|2025-04-24 10:22:40|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|0
1745490170000|2025-04-24 10:22:50|179.07|178.99|179.07|178.94|179.07|178.99|179.07|178.94|2
1745490180000|2025-04-24 10:23:00|179.02||179.02||179.02||179.02||0
1745490200000|2025-04-24 10:23:20|179.07||179.07||179.07||179.02||7
1745490210000|2025-04-24 10:23:30|179.02|178.99|179.07|178.94|179.07|178.99|179.02|178.94|0
1745490220000|2025-04-24 10:23:40|179.02||179.02||179.07||179.02||1
1745490230000|2025-04-24 10:23:50|179.07|178.89|179.07|178.94|179.07|178.94|179.07|178.89|1
1745490240000|2025-04-24 10:24:00||178.99||178.99||178.99||178.94|0
1745490250000|2025-04-24 10:24:10||178.94||178.94||178.99||178.94|32
1745490260000|2025-04-24 10:24:20|179.02||179.02||179.07||179.02||32
1745490270000|2025-04-24 10:24:30|178.97|178.89|179.02|178.89|179.02|178.89|178.97|178.89|1
1745490280000|2025-04-24 10:24:40|178.97||178.97||179.02||178.97||0
1745490290000|2025-04-24 10:24:50|178.92|178.84|178.97|178.84|178.97|178.84|178.92|178.84|4
1745490300000|2025-04-24 10:25:00|178.92|178.79|178.92|178.79|178.92|178.79|178.87|178.79|9
1745490310000|2025-04-24 10:25:10|178.87|178.84|178.87|178.79|178.92|178.84|178.87|178.79|1
1745490320000|2025-04-24 10:25:20|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|1
1745490330000|2025-04-24 10:25:30|178.92|178.84|178.92|178.79|178.92|178.84|178.92|178.79|2
1745490340000|2025-04-24 10:25:40||178.84||178.84||178.84||178.79|0
1745490350000|2025-04-24 10:25:50|178.87|178.79|178.92|178.79|178.92|178.84|178.87|178.79|2
1745490360000|2025-04-24 10:26:00||178.84||178.79||178.84||178.79|0
1745490370000|2025-04-24 10:26:10|178.87||178.87||178.87||178.87||0
1745490380000|2025-04-24 10:26:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|2
1745490390000|2025-04-24 10:26:30|178.87||178.82||178.87||178.82||5
1745490400000|2025-04-24 10:26:40|178.87|178.79|178.87|178.74|178.87|178.79|178.82|178.74|96
1745490410000|2025-04-24 10:26:50|178.82||178.82||178.87||178.82||0
1745490420000|2025-04-24 10:27:00|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.79|0
1745490440000|2025-04-24 10:27:20|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|0
1745490450000|2025-04-24 10:27:30|178.82|178.74|178.82|178.74|178.82|178.79|178.82|178.74|1
1745490460000|2025-04-24 10:27:40|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|20
1745490470000|2025-04-24 10:27:50||178.69||178.74||178.74||178.69|1
1745490490000|2025-04-24 10:28:10|178.87||178.87||178.87||178.87||13
1745490500000|2025-04-24 10:28:20|178.82||178.87||178.87||178.82||7
1745490510000|2025-04-24 10:28:30|178.82|178.79|178.87|178.79|178.87|178.79|178.82|178.79|2
1745490540000|2025-04-24 10:29:00|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|1
1745490550000|2025-04-24 10:29:10|178.87|178.79|178.87|178.74|178.87|178.79|178.87|178.74|1
1745490560000|2025-04-24 10:29:20|178.82|178.79|178.87|178.74|178.87|178.79|178.82|178.74|1
1745490570000|2025-04-24 10:29:30|178.82||178.82||178.82||178.82||3
1745490590000|2025-04-24 10:29:50|178.87||178.82||178.87||178.82||2
1745490600000|2025-04-24 10:30:00|178.87|178.79|178.87|178.79|178.87|178.79|178.82|178.74|3
1745490610000|2025-04-24 10:30:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|1
1745490620000|2025-04-24 10:30:20|178.87|178.79|178.87|178.79|178.92|178.84|178.87|178.79|6
1745490630000|2025-04-24 10:30:30|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|4
1745490640000|2025-04-24 10:30:40|178.97||178.92||178.97||178.92||8
1745490660000|2025-04-24 10:31:00|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|2
1745490670000|2025-04-24 10:31:10|178.97|178.89|178.97|178.89|178.97|178.89|178.92|178.84|3
1745490680000|2025-04-24 10:31:20||178.84||178.89||178.89||178.84|0
1745490690000|2025-04-24 10:31:30|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|2
1745490700000|2025-04-24 10:31:40|||||||||21
1745490710000|2025-04-24 10:31:50|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|0
1745490720000|2025-04-24 10:32:00|179.02|178.94|179.02|178.94|179.02|178.94|178.97|178.94|0
1745490730000|2025-04-24 10:32:10|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|1
1745490740000|2025-04-24 10:32:20|||||||||18
1745490770000|2025-04-24 10:32:50|179.02||178.97||179.02||178.97||15
1745490790000|2025-04-24 10:33:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|42
1745490800000|2025-04-24 10:33:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|2
1745490810000|2025-04-24 10:33:30||178.84||178.84||178.89||178.84|21
1745490820000|2025-04-24 10:33:40|178.92|178.89|178.92|178.84|178.92|178.89|178.92|178.84|28
1745490840000|2025-04-24 10:34:00|||||||||15
1745490850000|2025-04-24 10:34:10|178.97||178.97||178.97||178.97||0
1745490860000|2025-04-24 10:34:20|178.92||178.92||178.92||178.92||0
1745490870000|2025-04-24 10:34:30|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|1
1745490880000|2025-04-24 10:34:40|179.02|178.84|178.97|178.89|179.02|178.94|178.97|178.84|26
1745490890000|2025-04-24 10:34:50|179.02||178.97||179.02||178.97||1
1745490900000|2025-04-24 10:35:00|178.92|178.79|178.92|178.79|178.92|178.79|178.92|178.79|36
1745490910000|2025-04-24 10:35:10|178.87|178.74|178.87|178.74|178.92|178.79|178.87|178.74|2
1745490920000|2025-04-24 10:35:20|178.82|178.79|178.87|178.74|178.87|178.79|178.82|178.74|3
1745490930000|2025-04-24 10:35:30|178.82||178.87||178.87||178.82||6
1745490940000|2025-04-24 10:35:40|178.82|178.79|178.82|178.74|178.82|178.79|178.82|178.74|0
1745490960000|2025-04-24 10:36:00|178.77|178.64|178.77|178.69|178.77|178.69|178.72|178.64|16
1745490970000|2025-04-24 10:36:10||178.64||178.64||178.69||178.64|0
1745490980000|2025-04-24 10:36:20||178.69||178.64||178.69||178.64|0
1745490990000|2025-04-24 10:36:30|178.72|178.69|178.77|178.64|178.77|178.69|178.72|178.64|2
1745491000000|2025-04-24 10:36:40|178.72||178.72||178.72||178.72||0
1745491010000|2025-04-24 10:36:50|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|2
1745491020000|2025-04-24 10:37:00||178.64||178.64||178.69||178.64|0
1745491030000|2025-04-24 10:37:10|178.72||178.72||178.72||178.72||0
1745491050000|2025-04-24 10:37:30|178.77|178.59|178.77|178.69|178.77|178.69|178.77|178.59|2
1745491060000|2025-04-24 10:37:40||178.64||178.69||178.69||178.64|0
1745491080000|2025-04-24 10:38:00||178.64||178.69||178.69||178.64|1
1745491090000|2025-04-24 10:38:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|2
1745491100000|2025-04-24 10:38:20|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.69|2
1745491120000|2025-04-24 10:38:40|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|1
1745491130000|2025-04-24 10:38:50|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|2
1745491160000|2025-04-24 10:39:20|||||||||1
1745491200000|2025-04-24 10:40:00|178.87|178.79|178.87|178.74|178.87|178.79|178.87|178.74|6
1745491210000|2025-04-24 10:40:10|178.82|178.79|178.87|178.74|178.87|178.79|178.82|178.74|3
1745491220000|2025-04-24 10:40:20|178.82||178.82||178.82||178.82||5
1745491260000|2025-04-24 10:41:00|178.87|178.79|178.87|178.74|178.87|178.79|178.87|178.74|8
1745491270000|2025-04-24 10:41:10|178.92|178.79|178.92|178.79|178.92|178.79|178.92|178.79|8
1745491280000|2025-04-24 10:41:20||178.84||178.84||178.84||178.84|4
1745491300000|2025-04-24 10:41:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|28
1745491310000|2025-04-24 10:41:50|178.92|178.84|178.97|178.84|178.97|178.84|178.92|178.84|50
1745491320000|2025-04-24 10:42:00|178.92|178.79|178.92|178.79|178.92|178.84|178.87|178.79|152
1745491330000|2025-04-24 10:42:10|178.87|178.84|178.87|178.79|178.87|178.84|178.87|178.79|6
1745491370000|2025-04-24 10:42:50|||||||||2
1745491390000|2025-04-24 10:43:10||178.74||178.79||178.79||178.74|3
1745491410000|2025-04-24 10:43:30||178.74||178.79||178.79||178.74|2
1745491430000|2025-04-24 10:43:50|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|63
1745491440000|2025-04-24 10:44:00|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.84|22
1745491470000|2025-04-24 10:44:30|||||||||2
1745491480000|2025-04-24 10:44:40|||||||||5
1745491490000|2025-04-24 10:44:50|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|11
1745491510000|2025-04-24 10:45:10|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.69|13
1745491520000|2025-04-24 10:45:20|178.87|178.69|178.87|178.79|178.87|178.79|178.87|178.69|10
1745491530000|2025-04-24 10:45:30|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|13
1745491540000|2025-04-24 10:45:40|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|19
1745491550000|2025-04-24 10:45:50|||||||||1
1745491570000|2025-04-24 10:46:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|3
1745491580000|2025-04-24 10:46:20|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|16
1745491590000|2025-04-24 10:46:30|||||||||170
1745491610000|2025-04-24 10:46:50|||||||||8
1745491620000|2025-04-24 10:47:00||178.69||178.74||178.74||178.69|5
1745491630000|2025-04-24 10:47:10|178.77|178.69|178.77|178.69|178.77|178.74|178.77|178.69|170
1745491640000|2025-04-24 10:47:20|178.82|178.74|178.82|178.69|178.82|178.74|178.82|178.69|4
1745491650000|2025-04-24 10:47:30||178.74||178.74||178.74||178.74|0
1745491660000|2025-04-24 10:47:40|||||||||2
1745491680000|2025-04-24 10:48:00|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|65
1745491690000|2025-04-24 10:48:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|20
1745491720000|2025-04-24 10:48:40|||||||||113
1745491730000|2025-04-24 10:48:50|178.72|178.64|178.77|178.64|178.77|178.64|178.72|178.64|33
1745491740000|2025-04-24 10:49:00|178.72||178.72||178.77||178.72||11
1745491750000|2025-04-24 10:49:10|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|2
1745491760000|2025-04-24 10:49:20||178.69||178.69||178.69||178.64|0
1745491770000|2025-04-24 10:49:30|178.87|178.74|178.87|178.74|178.87|178.79|178.87|178.74|222
1745491780000|2025-04-24 10:49:40||178.79||178.79||178.79||178.74|100
1745491790000|2025-04-24 10:49:50||178.74||178.74||178.79||178.74|0
1745491800000|2025-04-24 10:50:00|178.82|178.79|178.82|178.74|178.82|178.79|178.82|178.74|10
1745491810000|2025-04-24 10:50:10||178.69||178.74||178.74||178.69|0
1745491820000|2025-04-24 10:50:20|178.77|178.69|178.77|178.69|178.82|178.69|178.77|178.69|30
1745491830000|2025-04-24 10:50:30|178.82||178.77||178.82||178.77||13
1745491910000|2025-04-24 10:51:50||178.64||178.69||178.69||178.64|38
1745491920000|2025-04-24 10:52:00||178.64||178.64||178.64||178.64|0
1745491930000|2025-04-24 10:52:10|178.72||178.72||178.72||178.72||0
1745491940000|2025-04-24 10:52:20|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|21
1745491950000|2025-04-24 10:52:30|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|27
1745491960000|2025-04-24 10:52:40||178.74||178.79||178.79||178.74|1
1745491970000|2025-04-24 10:52:50||178.74||178.79||178.79||178.74|0
1745491990000|2025-04-24 10:53:10|178.97|178.84|178.92|178.84|178.97|178.89|178.92|178.84|49
1745492000000|2025-04-24 10:53:20|178.97|178.89|178.97|178.89|178.97|178.89|178.92|178.84|12
1745492030000|2025-04-24 10:53:50|179.02|178.94|179.02|178.89|179.02|178.94|179.02|178.89|6
1745492040000|2025-04-24 10:54:00||178.94||178.89||178.94||178.89|2
1745492050000|2025-04-24 10:54:10|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.89|12
1745492060000|2025-04-24 10:54:20||178.89||178.89||178.94||178.89|0
1745492070000|2025-04-24 10:54:30|178.97|178.84|178.92|178.84|178.97|178.84|178.92|178.84|2
1745492080000|2025-04-24 10:54:40|178.97||178.92||178.97||178.92||5
1745492090000|2025-04-24 10:54:50|||||||||1
1745492100000|2025-04-24 10:55:00|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|9
1745492110000|2025-04-24 10:55:10|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|3
1745492120000|2025-04-24 10:55:20|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|2
1745492170000|2025-04-24 10:56:10|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|69
1745492180000|2025-04-24 10:56:20|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|87
1745492190000|2025-04-24 10:56:30||178.84||178.89||178.89||178.84|0
1745492200000|2025-04-24 10:56:40|179.02|178.94|179.07|178.94|179.07|178.99|179.02|178.94|55
1745492210000|2025-04-24 10:56:50||178.99||178.99||178.99||178.99|0
1745492220000|2025-04-24 10:57:00|179.02|178.94|179.07|178.94|179.07|178.94|179.02|178.94|65
1745492230000|2025-04-24 10:57:10||178.99||178.99||178.99||178.99|1
1745492250000|2025-04-24 10:57:30|||||||||46
1745492260000|2025-04-24 10:57:40|||||||||2
1745492280000|2025-04-24 10:58:00|179.02|178.94|179.02|178.94|179.07|178.94|179.02|178.94|68
1745492300000|2025-04-24 10:58:20|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|38
1745492310000|2025-04-24 10:58:30||178.94||178.94||178.94||178.94|0
1745492320000|2025-04-24 10:58:40||178.89||178.94||178.94||178.89|2
1745492330000|2025-04-24 10:58:50|178.97|178.89|178.97|178.84|178.97|178.89|178.92|178.84|79
1745492340000|2025-04-24 10:59:00|178.92|178.89|178.97|178.89|178.97|178.89|178.92|178.89|2
1745492360000|2025-04-24 10:59:20|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|0
1745492370000|2025-04-24 10:59:30|178.97|178.89|178.97|178.84|178.97|178.89|178.92|178.84|23
1745492380000|2025-04-24 10:59:40|178.92|178.89|178.97|178.84|178.97|178.89|178.92|178.84|0
1745492390000|2025-04-24 10:59:50|178.92|178.89|178.97|178.89|178.97|178.89|178.92|178.84|0
1745492400000|2025-04-24 11:00:00|179.02|178.84|178.97|178.84|179.02|178.89|178.97|178.84|0
1745492410000|2025-04-24 11:00:10|178.92|178.89|179.02|178.89|179.02|178.89|178.92|178.84|3
1745492420000|2025-04-24 11:00:20|178.97|178.94|178.97|178.89|178.97|178.94|178.97|178.89|1
1745492430000|2025-04-24 11:00:30||178.84||178.89||178.89||178.84|0
1745492440000|2025-04-24 11:00:40|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|17
1745492450000|2025-04-24 11:00:50||178.79||178.84||178.84||178.79|1
1745492470000|2025-04-24 11:01:10|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|12
1745492490000|2025-04-24 11:01:30|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|3
1745492520000|2025-04-24 11:02:00|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|4
1745492530000|2025-04-24 11:02:10|178.97||178.97||179.02||178.97||1
1745492540000|2025-04-24 11:02:20|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|1
1745492550000|2025-04-24 11:02:30||178.84||178.89||178.89||178.84|0
1745492560000|2025-04-24 11:02:40|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|1
1745492570000|2025-04-24 11:02:50||178.89||178.94||178.94||178.89|0
1745492580000|2025-04-24 11:03:00||178.89||178.89||178.94||178.89|6
1745492590000|2025-04-24 11:03:10|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.94|9
1745492600000|2025-04-24 11:03:20|178.97|178.89|178.97|178.84|178.97|178.89|178.97|178.84|0
1745492610000|2025-04-24 11:03:30|178.92||178.92||178.92||178.92||21
1745492650000|2025-04-24 11:04:10|||||||||23
1745492660000|2025-04-24 11:04:20|||||||||20
1745492670000|2025-04-24 11:04:30|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|35
1745492690000|2025-04-24 11:04:50|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|1
1745492700000|2025-04-24 11:05:00|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|9
1745492720000|2025-04-24 11:05:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|16
1745492730000|2025-04-24 11:05:30|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|4
1745492740000|2025-04-24 11:05:40|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|7
1745492750000|2025-04-24 11:05:50|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|18
1745492770000|2025-04-24 11:06:10|178.97|178.89|179.02|178.94|179.02|178.94|178.97|178.89|13
1745492790000|2025-04-24 11:06:30|179.07||179.02||179.07||179.02||31
1745492800000|2025-04-24 11:06:40|||||||||26
1745492840000|2025-04-24 11:07:20|179.07|178.99|179.02|178.94|179.07|178.99|179.02|178.94|60
1745492890000|2025-04-24 11:08:10|179.07|178.99|179.07|178.94|179.07|178.99|179.02|178.94|130
1745492900000|2025-04-24 11:08:20|179.02|178.99|179.12|178.99|179.12|178.99|179.02|178.94|73
1745492910000|2025-04-24 11:08:30|179.07|179.04|179.07|178.99|179.12|179.04|179.07|178.99|25
1745492930000|2025-04-24 11:08:50|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|103
1745492940000|2025-04-24 11:09:00|179.07|178.99|179.07|178.99|179.07|179.04|179.07|178.99|9
1745492950000|2025-04-24 11:09:10|||||||||1
1745493000000|2025-04-24 11:10:00|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|58
1745493010000|2025-04-24 11:10:10|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|3
1745493020000|2025-04-24 11:10:20|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|3
1745493030000|2025-04-24 11:10:30|179.07|178.99|179.07|178.94|179.07|178.99|179.02|178.94|9
1745493040000|2025-04-24 11:10:40|179.02||179.07||179.07||179.02||1
1745493050000|2025-04-24 11:10:50|179.02|178.99|179.07|178.99|179.07|178.99|179.02|178.99|10
1745493070000|2025-04-24 11:11:10|179.12|179.04|179.17|179.04|179.17|179.09|179.12|179.04|145
1745493080000|2025-04-24 11:11:20|179.12||179.17||179.17||179.12||0
1745493090000|2025-04-24 11:11:30|179.12|179.09|179.12|179.04|179.12|179.09|179.12|179.04|16
1745493100000|2025-04-24 11:11:40|||||||||5
1745493110000|2025-04-24 11:11:50|||||||||93
1745493120000|2025-04-24 11:12:00|179.07|178.99|179.07|178.99|179.12|178.99|179.07|178.99|2
1745493140000|2025-04-24 11:12:20|||||||||2
1745493160000|2025-04-24 11:12:40|179.12|179.04|179.12|178.99|179.12|179.04|179.12|178.99|37
1745493170000|2025-04-24 11:12:50|179.07||179.07||179.07||179.07||0
1745493180000|2025-04-24 11:13:00|179.12|179.04|179.12|179.04|179.12|179.04|179.07|179.04|4
1745493200000|2025-04-24 11:13:20|179.07|178.99|179.07|178.99|179.12|178.99|179.07|178.99|7
1745493210000|2025-04-24 11:13:30|179.12||179.07||179.12||179.07||3
1745493220000|2025-04-24 11:13:40|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|14
1745493240000|2025-04-24 11:14:00|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|2
1745493250000|2025-04-24 11:14:10|179.07|178.89|179.02|178.94|179.07|178.94|178.97|178.89|41
1745493260000|2025-04-24 11:14:20|||||||||1
1745493270000|2025-04-24 11:14:30|179.07||179.07||179.07||179.02||1
1745493280000|2025-04-24 11:14:40|179.02|178.99|179.07|178.99|179.07|178.99|179.02|178.99|0
1745493300000|2025-04-24 11:15:00|179.02|178.94|179.12|178.99|179.12|178.99|179.02|178.94|222
1745493310000|2025-04-24 11:15:10|179.07||179.12||179.12||179.07||0
1745493320000|2025-04-24 11:15:20|179.07||179.07||179.07||179.07||0
1745493340000|2025-04-24 11:15:40|179.12|179.04|179.17|179.09|179.22|179.14|179.12|179.04|248
1745493350000|2025-04-24 11:15:50|179.12|179.04|179.12|179.04|179.12|179.04|179.12|178.99|0
1745493360000|2025-04-24 11:16:00|179.07|178.99|179.07|178.94|179.07|178.99|179.07|178.94|7
1745493370000|2025-04-24 11:16:10||178.99||178.99||178.99||178.99|0
1745493400000|2025-04-24 11:16:40|179.02|178.94|179.02|178.94|179.07|178.94|179.02|178.94|4
1745493410000|2025-04-24 11:16:50|179.07||179.02||179.07||179.02||4
1745493420000|2025-04-24 11:17:00|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|12
1745493430000|2025-04-24 11:17:10|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.89|0
1745493440000|2025-04-24 11:17:20|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|21
1745493450000|2025-04-24 11:17:30|178.97||179.02||179.02||178.97||1
1745493460000|2025-04-24 11:17:40|178.97||178.97||178.97||178.97||1
1745493480000|2025-04-24 11:18:00|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|13
1745493510000|2025-04-24 11:18:30|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|38
1745493520000|2025-04-24 11:18:40|179.02||178.97||179.02||178.97||0
1745493540000|2025-04-24 11:19:00|179.02|178.94|179.02|178.89|179.02|178.94|179.02|178.89|9
1745493550000|2025-04-24 11:19:10||178.94||178.89||178.94||178.89|0
1745493560000|2025-04-24 11:19:20|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.89|6
1745493610000|2025-04-24 11:20:10||178.89||178.94||178.94||178.89|1
1745493620000|2025-04-24 11:20:20|||||||||105
1745493640000|2025-04-24 11:20:40|179.07|178.99|179.07|178.94|179.07|178.99|179.07|178.94|1
1745493650000|2025-04-24 11:20:50|179.02||179.02||179.02||179.02||0
1745493660000|2025-04-24 11:21:00|||||||||1
1745493680000|2025-04-24 11:21:20|||||||||1
1745493690000|2025-04-24 11:21:30|||||||||1
1745493710000|2025-04-24 11:21:50|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|12
1745493720000|2025-04-24 11:22:00|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|118
1745493750000|2025-04-24 11:22:30|||||||||119
1745493760000|2025-04-24 11:22:40|||||||||192
1745493780000|2025-04-24 11:23:00|||||||||197
1745493800000|2025-04-24 11:23:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|68
1745493810000|2025-04-24 11:23:30|||||||||1
1745493820000|2025-04-24 11:23:40|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|714
1745493830000|2025-04-24 11:23:50|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|42
1745493840000|2025-04-24 11:24:00|||||||||54
1745493850000|2025-04-24 11:24:10|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.84|59
1745493880000|2025-04-24 11:24:40|178.97||178.97||178.97||178.97||30
1745493890000|2025-04-24 11:24:50|178.92||178.92||178.92||178.92||2
1745493900000|2025-04-24 11:25:00|178.97||178.92||178.97||178.92||22
1745493910000|2025-04-24 11:25:10|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|22
1745493920000|2025-04-24 11:25:20|||||||||3
1745493940000|2025-04-24 11:25:40|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|22
1745493950000|2025-04-24 11:25:50|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|7
1745493960000|2025-04-24 11:26:00|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|5
1745493970000|2025-04-24 11:26:10|178.97||178.92||178.97||178.92||4
1745493990000|2025-04-24 11:26:30|178.97||178.92||178.97||178.92||3
1745494040000|2025-04-24 11:27:20|178.97||178.97||178.97||178.92||5
1745494050000|2025-04-24 11:27:30||178.89||178.89||178.89||178.89|0
1745494090000|2025-04-24 11:28:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|9
1745494140000|2025-04-24 11:29:00|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|81
1745494150000|2025-04-24 11:29:10|178.87|178.79|178.87|178.79|178.87|178.84|178.87|178.79|8
1745494160000|2025-04-24 11:29:20|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|8
1745494180000|2025-04-24 11:29:40|178.92||178.87||178.92||178.87||7
1745494200000|2025-04-24 11:30:00|178.82|178.74|178.82|178.74|178.82|178.74|178.77|178.69|21
1745494220000|2025-04-24 11:30:20||178.69||178.74||178.74||178.69|0
1745494240000|2025-04-24 11:30:40|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|18
1745494250000|2025-04-24 11:30:50|||||||||4
1745494260000|2025-04-24 11:31:00|178.87||178.82||178.87||178.82||5
1745494300000|2025-04-24 11:31:40|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|5
1745494310000|2025-04-24 11:31:50|178.77|178.69|178.77|178.69|178.82|178.69|178.77|178.69|4
1745494320000|2025-04-24 11:32:00|178.82||178.77||178.82||178.77||2
1745494330000|2025-04-24 11:32:10|178.82||178.82||178.82||178.82||7
1745494340000|2025-04-24 11:32:20|178.77||178.77||178.77||178.77||0
1745494360000|2025-04-24 11:32:40|||||||||1
1745494380000|2025-04-24 11:33:00|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.69|4
1745494410000|2025-04-24 11:33:30|178.87||178.87||178.87||178.87||1
1745494420000|2025-04-24 11:33:40|178.82||178.82||178.82||178.82||0
1745494430000|2025-04-24 11:33:50|178.87||178.82||178.87||178.82||0
1745494440000|2025-04-24 11:34:00|178.87||178.87||178.87||178.87||1
1745494450000|2025-04-24 11:34:10|178.82|178.79|178.77|178.69|178.82|178.79|178.77|178.69|2
1745494460000|2025-04-24 11:34:20|||||||||1
1745494470000|2025-04-24 11:34:30|178.72|178.64|178.77|178.64|178.77|178.64|178.72|178.64|3
1745494480000|2025-04-24 11:34:40||178.69||178.69||178.69||178.69|0
1745494500000|2025-04-24 11:35:00|||||||||11
1745494510000|2025-04-24 11:35:10||178.64||178.69||178.69||178.64|0
1745494520000|2025-04-24 11:35:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|2
1745494590000|2025-04-24 11:36:30|178.77||178.72||178.77||178.72||3
1745494610000|2025-04-24 11:36:50|178.77||178.72||178.77||178.72||2
1745494640000|2025-04-24 11:37:20|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|5
1745494650000|2025-04-24 11:37:30||178.59||178.64||178.64||178.59|0
1745494660000|2025-04-24 11:37:40|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|0
1745494670000|2025-04-24 11:37:50|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|70
1745494680000|2025-04-24 11:38:00|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|74
1745494690000|2025-04-24 11:38:10|178.67||178.62||178.67||178.62||78
1745494720000|2025-04-24 11:38:40|||||||||19
1745494740000|2025-04-24 11:39:00|178.92|178.84|179.12|178.99|179.32|179.24|178.92|178.84|1331
1745494750000|2025-04-24 11:39:10|179.07|179.04|179.07|178.99|179.12|179.04|178.82|178.69|789
1745494760000|2025-04-24 11:39:20|179.02|178.94|178.97|178.89|179.07|178.94|178.97|178.84|88
1745494770000|2025-04-24 11:39:30|178.92|178.84|178.92|178.84|178.97|178.89|178.87|178.79|69
1745494780000|2025-04-24 11:39:40|178.97|178.79|178.87|178.74|178.97|178.89|178.82|178.69|351
1745494790000|2025-04-24 11:39:50|178.82|178.79|178.77|178.69|178.87|178.79|178.77|178.69|3
1745494800000|2025-04-24 11:40:00|178.82|178.74|178.77|178.69|178.82|178.74|178.72|178.64|13
1745494810000|2025-04-24 11:40:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.59|7
1745494820000|2025-04-24 11:40:20|178.72|178.64|178.72|178.64|178.72|178.69|178.72|178.59|0
1745494830000|2025-04-24 11:40:30|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.54|2
1745494840000|2025-04-24 11:40:40|||||||||56
1745494850000|2025-04-24 11:40:50|178.62|178.54|178.67|178.59|178.67|178.59|178.62|178.54|1
1745494860000|2025-04-24 11:41:00|178.62|178.54|178.62|178.54|178.72|178.59|178.62|178.54|4
1745494870000|2025-04-24 11:41:10|178.67|178.59|178.67|178.59|178.72|178.59|178.67|178.59|6
1745494880000|2025-04-24 11:41:20|178.62|178.54|178.67|178.59|178.67|178.59|178.62|178.54|22
1745494890000|2025-04-24 11:41:30|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|2
1745494900000|2025-04-24 11:41:40|178.67|178.54|178.67|178.54|178.67|178.54|178.67|178.54|1
1745494910000|2025-04-24 11:41:50|178.62|178.59|178.62|178.54|178.67|178.59|178.62|178.54|2
1745494920000|2025-04-24 11:42:00||178.49||178.54||178.54||178.49|0
1745494940000|2025-04-24 11:42:20|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|53
1745494960000|2025-04-24 11:42:40|178.62|178.54|178.62|178.49|178.62|178.54|178.52|178.44|72
1745494970000|2025-04-24 11:42:50|178.57|178.54|178.57|178.49|178.62|178.54|178.57|178.49|6
1745494980000|2025-04-24 11:43:00|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|7
1745494990000|2025-04-24 11:43:10|178.62|178.54|178.57|178.44|178.62|178.54|178.57|178.44|20
1745495000000|2025-04-24 11:43:20|178.52|178.49|178.52|178.44|178.57|178.49|178.52|178.44|0
1745495020000|2025-04-24 11:43:40|178.57||178.52||178.57||178.52||1
1745495030000|2025-04-24 11:43:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|1
1745495050000|2025-04-24 11:44:10||178.44||178.44||178.44||178.44|12
1745495060000|2025-04-24 11:44:20||178.49||178.44||178.49||178.44|0
1745495070000|2025-04-24 11:44:30||178.49||178.49||178.49||178.49|7
1745495080000|2025-04-24 11:44:40|178.62|178.54|178.67|178.54|178.67|178.54|178.62|178.54|186
1745495090000|2025-04-24 11:44:50||178.59||178.54||178.59||178.54|5
1745495100000|2025-04-24 11:45:00|178.62|178.59|178.57|178.49|178.62|178.59|178.57|178.49|49
1745495110000|2025-04-24 11:45:10|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.49|1
1745495120000|2025-04-24 11:45:20||178.49||178.54||178.54||178.49|0
1745495130000|2025-04-24 11:45:30|178.67||178.67||178.67||178.62||19
1745495140000|2025-04-24 11:45:40|178.62||178.62||178.62||178.62||0
1745495160000|2025-04-24 11:46:00|178.57|178.49|178.57|178.49|178.62|178.54|178.57|178.49|14
1745495170000|2025-04-24 11:46:10|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|16
1745495180000|2025-04-24 11:46:20|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|16
1745495190000|2025-04-24 11:46:30||178.44||178.49||178.49||178.44|0
1745495200000|2025-04-24 11:46:40|178.62||178.57||178.62||178.57||50
1745495210000|2025-04-24 11:46:50|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.49|0
1745495220000|2025-04-24 11:47:00|178.72|178.59|178.72|178.64|178.77|178.64|178.67|178.59|17
1745495230000|2025-04-24 11:47:10||178.59||178.64||178.64||178.59|1
1745495250000|2025-04-24 11:47:30|||||||||22
1745495270000|2025-04-24 11:47:50|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|7
1745495280000|2025-04-24 11:48:00||178.64||178.59||178.64||178.59|0
1745495290000|2025-04-24 11:48:10||178.64||178.64||178.64||178.59|0
1745495350000|2025-04-24 11:49:10|178.67|178.59|178.77|178.69|178.82|178.74|178.67|178.59|60
1745495370000|2025-04-24 11:49:30|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|63
1745495380000|2025-04-24 11:49:40|178.77|178.69|178.77|178.69|178.77|178.69|178.72|178.64|11
1745495390000|2025-04-24 11:49:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|0
1745495420000|2025-04-24 11:50:20|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|4
1745495440000|2025-04-24 11:50:40|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|4
1745495460000|2025-04-24 11:51:00|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|4
1745495480000|2025-04-24 11:51:20|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|2
1745495500000|2025-04-24 11:51:40|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|4
1745495510000|2025-04-24 11:51:50|178.77|178.69|178.82|178.69|178.82|178.74|178.77|178.69|10
1745495520000|2025-04-24 11:52:00|178.77|178.74|178.82|178.74|178.82|178.74|178.77|178.74|2
1745495540000|2025-04-24 11:52:20|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|9
1745495560000|2025-04-24 11:52:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.74|5
1745495570000|2025-04-24 11:52:50|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|41
1745495580000|2025-04-24 11:53:00|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|11
1745495590000|2025-04-24 11:53:10|178.92|178.84|178.97|178.84|178.97|178.84|178.92|178.84|16
1745495600000|2025-04-24 11:53:20|178.92|178.79|178.87|178.79|178.92|178.79|178.87|178.79|1
1745495610000|2025-04-24 11:53:30|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|2
1745495620000|2025-04-24 11:53:40||178.79||178.84||178.84||178.79|0
1745495630000|2025-04-24 11:53:50||178.79||178.84||178.84||178.79|0
1745495670000|2025-04-24 11:54:30|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.84|1
1745495700000|2025-04-24 11:55:00|178.92|178.84|178.92|178.84|178.97|178.89|178.92|178.84|2
1745495710000|2025-04-24 11:55:10|178.97||178.92||178.97||178.92||1
1745495730000|2025-04-24 11:55:30|178.97|178.89|178.97|178.84|178.97|178.89|178.92|178.84|6
1745495740000|2025-04-24 11:55:40|178.92||178.92||178.92||178.92||1
1745495750000|2025-04-24 11:55:50|178.97||178.92||178.97||178.92||2
1745495760000|2025-04-24 11:56:00||178.79||178.79||178.79||178.79|35
1745495770000|2025-04-24 11:56:10|178.87||178.92||178.92||178.87||2
1745495780000|2025-04-24 11:56:20|178.87||178.92||178.92||178.87||4
1745495790000|2025-04-24 11:56:30||178.84||178.84||178.84||178.84|0
1745495810000|2025-04-24 11:56:50|178.97||178.97||178.97||178.97||4
1745495820000|2025-04-24 11:57:00|178.92||178.92||178.92||178.92||0
1745495830000|2025-04-24 11:57:10|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|10
1745495840000|2025-04-24 11:57:20|178.97||178.97||178.97||178.97||1
1745495850000|2025-04-24 11:57:30|178.92|178.94|179.02|178.94|179.02|178.94|178.92|178.94|3
1745495870000|2025-04-24 11:57:50|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|4
1745495880000|2025-04-24 11:58:00|178.92|178.84|178.97|178.84|178.97|178.89|178.92|178.84|14
1745495890000|2025-04-24 11:58:10|178.92|178.89|178.97|178.84|178.97|178.89|178.92|178.84|1
1745495900000|2025-04-24 11:58:20|178.92|178.89|178.97|178.89|178.97|178.89|178.92|178.84|1
1745495910000|2025-04-24 11:58:30|178.92|178.84|178.92|178.84|178.92|178.89|178.92|178.84|4
1745495920000|2025-04-24 11:58:40|||||||||13
1745495940000|2025-04-24 11:59:00|178.97||178.97||178.97||178.97||34
1745495950000|2025-04-24 11:59:10|178.92||178.92||178.97||178.92||2
1745495960000|2025-04-24 11:59:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.84|2
1745495970000|2025-04-24 11:59:30|178.92|178.84|178.92|178.84|178.92|178.89|178.92|178.84|1
1745495980000|2025-04-24 11:59:40|178.97|178.89|178.97|178.84|178.97|178.89|178.97|178.84|2
1745495990000|2025-04-24 11:59:50|178.92||178.92||178.92||178.92||0
1745496020000|2025-04-24 12:00:20|178.97|178.89|178.97|178.84|178.97|178.89|178.97|178.84|4
1745496030000|2025-04-24 12:00:30|178.92||178.92||178.92||178.92||0
1745496050000|2025-04-24 12:00:50|178.97||178.97||178.97||178.97||3
1745496060000|2025-04-24 12:01:00|179.02|178.89|178.97|178.89|179.02|178.94|178.97|178.89|27
1745496070000|2025-04-24 12:01:10|178.92|178.84|178.92|178.84|178.92|178.89|178.92|178.79|11
1745496080000|2025-04-24 12:01:20||178.79||178.84||178.84||178.79|0
1745496100000|2025-04-24 12:01:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|1
1745496120000|2025-04-24 12:02:00|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|0
1745496130000|2025-04-24 12:02:10|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|15
1745496140000|2025-04-24 12:02:20|178.87|178.79|178.87|178.79|178.92|178.79|178.87|178.79|10
1745496150000|2025-04-24 12:02:30|178.92||178.87||178.92||178.87||1
1745496190000|2025-04-24 12:03:10|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|3
1745496200000|2025-04-24 12:03:20|178.92|178.84|178.92|178.79|178.92|178.84|178.92|178.79|2
1745496210000|2025-04-24 12:03:30||178.84||178.79||178.84||178.79|4
1745496220000|2025-04-24 12:03:40||178.84||178.84||178.84||178.79|0
1745496240000|2025-04-24 12:04:00|178.97|178.89|178.97|178.84|178.97|178.89|178.97|178.84|10
1745496250000|2025-04-24 12:04:10|178.92||178.92||178.92||178.92||0
1745496260000|2025-04-24 12:04:20|||||||||4
1745496270000|2025-04-24 12:04:30||178.79||178.79||178.79||178.79|3
1745496280000|2025-04-24 12:04:40|178.87||178.87||178.87||178.87||0
1745496290000|2025-04-24 12:04:50|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|3
1745496300000|2025-04-24 12:05:00|178.97|178.89|178.97|178.89|178.97|178.89|178.92|178.84|45
1745496310000|2025-04-24 12:05:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.79|48
1745496320000|2025-04-24 12:05:20|178.87|178.79|178.87|178.79|178.87|178.84|178.87|178.79|1
1745496330000|2025-04-24 12:05:30|178.92||178.87||178.92||178.87||1
1745496350000|2025-04-24 12:05:50|178.82|178.74|178.82|178.74|178.87|178.74|178.82|178.74|5
1745496370000|2025-04-24 12:06:10|178.87||178.87||178.87||178.87||1
1745496380000|2025-04-24 12:06:20|178.82|178.69|178.77|178.69|178.82|178.69|178.77|178.69|5
1745496390000|2025-04-24 12:06:30|178.82||178.77||178.82||178.77||2
1745496400000|2025-04-24 12:06:40|178.72|178.64|178.72|178.64|178.77|178.64|178.72|178.64|3
1745496410000|2025-04-24 12:06:50|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|15
1745496420000|2025-04-24 12:07:00|178.72||178.72||178.72||178.72||0
1745496430000|2025-04-24 12:07:10|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|11
1745496460000|2025-04-24 12:07:40|178.67|178.59|178.72|178.59|178.72|178.64|178.67|178.59|7
1745496470000|2025-04-24 12:07:50|178.67||178.67||178.67||178.67||0
1745496490000|2025-04-24 12:08:10|178.72||178.67||178.72||178.67||8
1745496510000|2025-04-24 12:08:30|178.87|178.74|178.72|178.64|178.87|178.74|178.72|178.64|254
1745496520000|2025-04-24 12:08:40|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|11
1745496530000|2025-04-24 12:08:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|8
1745496540000|2025-04-24 12:09:00|178.77|178.69|178.82|178.69|178.82|178.69|178.77|178.64|35
1745496550000|2025-04-24 12:09:10|178.77|178.74|178.82|178.74|178.82|178.74|178.77|178.74|18
1745496560000|2025-04-24 12:09:20|178.77|178.69|178.82|178.69|178.82|178.69|178.77|178.69|19
1745496570000|2025-04-24 12:09:30||178.74||178.74||178.74||178.74|0
1745496600000|2025-04-24 12:10:00|178.77|178.69|178.77|178.69|178.82|178.74|178.77|178.69|28
1745496610000|2025-04-24 12:10:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|41
1745496620000|2025-04-24 12:10:20|178.77|178.69|178.82|178.69|178.82|178.69|178.77|178.69|23
1745496630000|2025-04-24 12:10:30|178.77|178.74|178.82|178.74|178.82|178.74|178.77|178.74|2
1745496650000|2025-04-24 12:10:50|178.87||178.82||178.87||178.82||3
1745496660000|2025-04-24 12:11:00|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|23
1745496690000|2025-04-24 12:11:30|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|14
1745496730000|2025-04-24 12:12:10|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|37
1745496740000|2025-04-24 12:12:20|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|16
1745496790000|2025-04-24 12:13:10|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|6
1745496810000|2025-04-24 12:13:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|14
1745496830000|2025-04-24 12:13:50|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|5
1745496840000|2025-04-24 12:14:00|178.57|178.49|178.62|178.49|178.62|178.54|178.57|178.49|3
1745496850000|2025-04-24 12:14:10|178.57|178.54|178.62|178.49|178.62|178.54|178.57|178.49|8
1745496860000|2025-04-24 12:14:20||178.54||178.49||178.54||178.49|0
1745496870000|2025-04-24 12:14:30||178.54||178.49||178.54||178.49|0
1745496880000|2025-04-24 12:14:40||178.54||178.54||178.54||178.49|0
1745496890000|2025-04-24 12:14:50|||||||||6
1745496910000|2025-04-24 12:15:10|178.67||178.67||178.67||178.67||15
1745496920000|2025-04-24 12:15:20||178.59||178.59||178.59||178.54|1
1745496940000|2025-04-24 12:15:40|||||||||9
1745496950000|2025-04-24 12:15:50|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|5
1745497000000|2025-04-24 12:16:40|178.67|178.59|178.67|178.54|178.67|178.59|178.67|178.54|9
1745497010000|2025-04-24 12:16:50|178.62||178.62||178.62||178.62||0
1745497020000|2025-04-24 12:17:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|3
1745497040000|2025-04-24 12:17:20|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|5
1745497050000|2025-04-24 12:17:30||178.64||178.59||178.64||178.59|0
1745497060000|2025-04-24 12:17:40||178.64||178.64||178.64||178.64|4
1745497080000|2025-04-24 12:18:00|178.67|178.59|178.62|178.54|178.67|178.59|178.62|178.54|12
1745497090000|2025-04-24 12:18:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|29
1745497100000|2025-04-24 12:18:20|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|3
1745497110000|2025-04-24 12:18:30|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|1
1745497130000|2025-04-24 12:18:50|178.67||178.62||178.67||178.62||10
1745497160000|2025-04-24 12:19:20|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|4
1745497170000|2025-04-24 12:19:30||178.54||178.54||178.59||178.54|11
1745497180000|2025-04-24 12:19:40|178.62|178.59|178.67|178.59|178.67|178.59|178.62|178.59|2
1745497190000|2025-04-24 12:19:50|178.62|178.54|178.62|178.54|178.67|178.54|178.62|178.54|3
1745497200000|2025-04-24 12:20:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|2
1745497220000|2025-04-24 12:20:20|178.72||178.67||178.72||178.67||7
1745497250000|2025-04-24 12:20:50|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|2
1745497260000|2025-04-24 12:21:00|||||||||2
1745497290000|2025-04-24 12:21:30|178.67||178.62||178.67||178.62||4
1745497300000|2025-04-24 12:21:40|178.67||178.62||178.67||178.62||2
1745497320000|2025-04-24 12:22:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|2
1745497340000|2025-04-24 12:22:20|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|59
1745497350000|2025-04-24 12:22:30|||||||||3
1745497370000|2025-04-24 12:22:50|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|7
1745497380000|2025-04-24 12:23:00|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|2
1745497390000|2025-04-24 12:23:10|178.67|178.59|178.67|178.54|178.67|178.59|178.62|178.54|24
1745497400000|2025-04-24 12:23:20|178.62||178.62||178.62||178.62||0
1745497430000|2025-04-24 12:23:50|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|48
1745497440000|2025-04-24 12:24:00||178.49||178.49||178.54||178.49|9
1745497450000|2025-04-24 12:24:10|178.57||178.57||178.57||178.57||0
1745497460000|2025-04-24 12:24:20|178.62||178.57||178.62||178.57||5
1745497470000|2025-04-24 12:24:30||178.44||178.49||178.49||178.44|16
1745497480000|2025-04-24 12:24:40|178.62|178.39|178.47|178.39|178.62|178.39|178.47|178.39|757
1745497490000|2025-04-24 12:24:50|178.52|178.44|178.52|178.44|178.52|178.44|178.47|178.39|13
1745497500000|2025-04-24 12:25:00|178.47|178.39|178.47|178.39|178.57|178.44|178.47|178.39|17
1745497510000|2025-04-24 12:25:10|178.52|178.44|178.52|178.44|178.57|178.49|178.52|178.44|4
1745497520000|2025-04-24 12:25:20|178.57||178.52||178.57||178.52||19
1745497530000|2025-04-24 12:25:30|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.49|3
1745497540000|2025-04-24 12:25:40|178.52|178.44|178.57|178.44|178.57|178.44|178.52|178.44|3
1745497550000|2025-04-24 12:25:50|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.49|3
1745497560000|2025-04-24 12:26:00|||||||||6
1745497570000|2025-04-24 12:26:10|178.62|178.44|178.57|178.49|178.62|178.49|178.52|178.44|13
1745497580000|2025-04-24 12:26:20|178.62|178.44|178.57|178.49|178.62|178.49|178.57|178.44|28
1745497590000|2025-04-24 12:26:30||178.44||178.49||178.49||178.44|0
1745497610000|2025-04-24 12:26:50|178.62||178.57||178.62||178.57||3
1745497620000|2025-04-24 12:27:00||178.44||178.44||178.49||178.44|3
1745497630000|2025-04-24 12:27:10||178.49||178.49||178.49||178.44|2
1745497650000|2025-04-24 12:27:30||178.44||178.44||178.49||178.44|2
1745497660000|2025-04-24 12:27:40|178.52||178.57||178.57||178.52||0
1745497670000|2025-04-24 12:27:50|178.52||178.52||178.52||178.52||0
1745497680000|2025-04-24 12:28:00|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|4
1745497690000|2025-04-24 12:28:10|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|22
1745497720000|2025-04-24 12:28:40|178.57||178.57||178.57||178.57||13
1745497730000|2025-04-24 12:28:50||178.49||178.44||178.49||178.44|0
1745497740000|2025-04-24 12:29:00|178.52|178.39|178.47|178.39|178.52|178.39|178.47|178.39|2
1745497750000|2025-04-24 12:29:10|||||||||5
1745497760000|2025-04-24 12:29:20|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|20
1745497770000|2025-04-24 12:29:30|178.57||178.52||178.57||178.52||15
1745497780000|2025-04-24 12:29:40|178.57||178.57||178.57||178.57||1
1745497790000|2025-04-24 12:29:50|178.52|178.49|178.52|178.39|178.52|178.49|178.52|178.39|9
1745497800000|2025-04-24 12:30:00|178.57|178.44|178.52|178.39|178.57|178.44|178.52|178.39|1
1745497810000|2025-04-24 12:30:10|178.42|178.44|178.42|178.34|178.42|178.44|178.42|178.34|34
1745497820000|2025-04-24 12:30:20|178.37|178.29|178.42|178.29|178.42|178.29|178.37|178.29|8
1745497830000|2025-04-24 12:30:30|178.52|178.34|178.47|178.39|178.52|178.44|178.47|178.34|292
1745497840000|2025-04-24 12:30:40|178.52|178.44|178.52|178.39|178.57|178.44|178.47|178.39|58
1745497850000|2025-04-24 12:30:50|178.47|178.34|178.47|178.34|178.52|178.34|178.47|178.34|22
1745497860000|2025-04-24 12:31:00|178.52|178.39|178.52|178.44|178.52|178.44|178.52|178.39|1
1745497870000|2025-04-24 12:31:10|178.47|178.39|178.52|178.39|178.52|178.44|178.47|178.39|15
1745497880000|2025-04-24 12:31:20||178.44||178.39||178.44||178.39|0
1745497890000|2025-04-24 12:31:30|178.57|178.44|178.57|178.44|178.57|178.44|178.57|178.39|20
1745497910000|2025-04-24 12:31:50||178.49||178.49||178.49||178.44|0
1745497920000|2025-04-24 12:32:00|178.62|178.44|178.57|178.44|178.62|178.49|178.57|178.44|21
1745497930000|2025-04-24 12:32:10|178.52|178.39|178.52|178.39|178.52|178.39|178.52|178.39|1
1745497940000|2025-04-24 12:32:20|178.47|178.34|178.52|178.39|178.52|178.44|178.47|178.34|247
1745497950000|2025-04-24 12:32:30|178.47|178.34|178.47|178.34|178.47|178.34|178.47|178.34|1
1745497960000|2025-04-24 12:32:40||178.39||178.39||178.39||178.34|0
1745497970000|2025-04-24 12:32:50||178.34||178.39||178.39||178.34|1
1745497990000|2025-04-24 12:33:10|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|16
1745498020000|2025-04-24 12:33:40|178.57||178.57||178.57||178.57||17
1745498030000|2025-04-24 12:33:50||178.49||178.44||178.49||178.44|0
1745498040000|2025-04-24 12:34:00|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.44|14
1745498060000|2025-04-24 12:34:20|||||||||5
1745498070000|2025-04-24 12:34:30|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.54|9
1745498090000|2025-04-24 12:34:50|178.57|178.49|178.57|178.49|178.57|178.54|178.57|178.49|16
1745498100000|2025-04-24 12:35:00|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|1
1745498130000|2025-04-24 12:35:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|76
1745498140000|2025-04-24 12:35:40|||||||||3
1745498150000|2025-04-24 12:35:50|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|11
1745498170000|2025-04-24 12:36:10|||||||||1
1745498180000|2025-04-24 12:36:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|4
1745498190000|2025-04-24 12:36:30|||||||||4
1745498210000|2025-04-24 12:36:50|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.54|56
1745498230000|2025-04-24 12:37:10|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|12
1745498240000|2025-04-24 12:37:20||178.59||178.64||178.64||178.59|1
1745498250000|2025-04-24 12:37:30||178.59||178.59||178.59||178.59|3
1745498260000|2025-04-24 12:37:40|||||||||26
1745498270000|2025-04-24 12:37:50|178.77|178.64|178.77|178.64|178.77|178.69|178.77|178.64|38
1745498280000|2025-04-24 12:38:00|178.72|178.69|178.77|178.64|178.77|178.69|178.72|178.64|24
1745498290000|2025-04-24 12:38:10|178.72|178.69|178.77|178.69|178.77|178.69|178.72|178.69|21
1745498300000|2025-04-24 12:38:20|178.72|178.64|178.72|178.64|178.72|178.69|178.72|178.64|22
1745498320000|2025-04-24 12:38:40|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|58
1745498350000|2025-04-24 12:39:10|178.77|178.69|178.82|178.74|178.82|178.74|178.77|178.69|36
1745498360000|2025-04-24 12:39:20|||||||||2
1745498380000|2025-04-24 12:39:40|||||||||1
1745498390000|2025-04-24 12:39:50|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.74|32
1745498400000|2025-04-24 12:40:00|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|9
1745498410000|2025-04-24 12:40:10|178.82|178.74|178.82|178.74|178.87|178.79|178.82|178.74|6
1745498420000|2025-04-24 12:40:20|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.74|12
1745498430000|2025-04-24 12:40:30|178.82|178.74|178.82|178.74|178.82|178.79|178.82|178.74|9
1745498440000|2025-04-24 12:40:40|178.87||178.82||178.87||178.82||4
1745498450000|2025-04-24 12:40:50|||||||||2
1745498460000|2025-04-24 12:41:00|178.87|178.79|178.87|178.79|178.92|178.84|178.87|178.79|18
1745498470000|2025-04-24 12:41:10||178.74||178.74||178.74||178.74|78
1745498480000|2025-04-24 12:41:20|178.82|178.79|178.87|178.79|178.87|178.79|178.82|178.79|27
1745498490000|2025-04-24 12:41:30|||||||||10
1745498500000|2025-04-24 12:41:40|||||||||3
1745498510000|2025-04-24 12:41:50|178.92|178.84|178.92|178.79|178.92|178.84|178.92|178.79|15
1745498520000|2025-04-24 12:42:00|178.87|178.84|178.87|178.79|178.87|178.84|178.87|178.79|0
1745498530000|2025-04-24 12:42:10|||||||||13
1745498550000|2025-04-24 12:42:30|||||||||7
1745498560000|2025-04-24 12:42:40|||||||||7
1745498570000|2025-04-24 12:42:50|178.82|178.74|178.82|178.74|178.87|178.79|178.82|178.74|120
1745498580000|2025-04-24 12:43:00|178.87||178.82||178.87||178.82||5
1745498620000|2025-04-24 12:43:40|178.87||178.87||178.87||178.87||19
1745498630000|2025-04-24 12:43:50|178.82|178.79|178.82|178.74|178.82|178.79|178.82|178.74|14
1745498640000|2025-04-24 12:44:00|178.87|178.79|178.87|178.74|178.87|178.79|178.87|178.74|20
1745498650000|2025-04-24 12:44:10||178.79||178.79||178.79||178.79|0
1745498660000|2025-04-24 12:44:20|178.82|178.74|178.82|178.74|178.87|178.74|178.82|178.74|26
1745498700000|2025-04-24 12:45:00|178.77|178.69|178.72|178.64|178.82|178.69|178.72|178.64|125
1745498720000|2025-04-24 12:45:20|178.67|178.59|178.72|178.59|178.72|178.64|178.67|178.59|19
1745498730000|2025-04-24 12:45:30|178.67|178.64|178.67|178.59|178.67|178.64|178.67|178.59|1
1745498740000|2025-04-24 12:45:40|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|9
1745498750000|2025-04-24 12:45:50|178.72|178.64|178.72|178.64|178.72|178.64|178.67|178.64|7
1745498760000|2025-04-24 12:46:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|0
1745498780000|2025-04-24 12:46:20|178.72||178.72||178.72||178.67||6
1745498790000|2025-04-24 12:46:30||178.64||178.64||178.64||178.64|5
1745498800000|2025-04-24 12:46:40|178.67|178.59|178.67|178.54|178.67|178.59|178.62|178.54|85
1745498810000|2025-04-24 12:46:50||178.59||178.59||178.59||178.54|119
1745498820000|2025-04-24 12:47:00|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|17
1745498830000|2025-04-24 12:47:10|178.57|178.54|178.57|178.49|178.62|178.54|178.57|178.49|2
1745498840000|2025-04-24 12:47:20|178.62||178.57||178.62||178.57||2
1745498850000|2025-04-24 12:47:30|||||||||1
1745498860000|2025-04-24 12:47:40|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|55
1745498870000|2025-04-24 12:47:50||178.44||178.49||178.49||178.44|11
1745498880000|2025-04-24 12:48:00|178.62|178.54|178.62|178.49|178.62|178.54|178.57|178.49|5
1745498890000|2025-04-24 12:48:10||178.54||178.54||178.54||178.54|0
1745498910000|2025-04-24 12:48:30|178.57|178.49|178.62|178.49|178.62|178.54|178.57|178.49|3
1745498920000|2025-04-24 12:48:40|178.57|178.54|178.62|178.49|178.62|178.54|178.57|178.49|8
1745498930000|2025-04-24 12:48:50|178.67|178.54|178.67|178.54|178.67|178.59|178.62|178.54|200
1745498940000|2025-04-24 12:49:00||178.59||178.59||178.59||178.54|26
1745498950000|2025-04-24 12:49:10|||||||||129
1745498960000|2025-04-24 12:49:20|178.72||178.67||178.72||178.67||10
1745498970000|2025-04-24 12:49:30|178.72|178.54|178.72|178.64|178.72|178.64|178.72|178.54|5
1745498980000|2025-04-24 12:49:40|||||||||10
1745498990000|2025-04-24 12:49:50|178.77|178.69|178.77|178.69|178.77|178.69|178.72|178.64|30
1745499000000|2025-04-24 12:50:00|178.82|178.64|178.77|178.69|178.82|178.69|178.72|178.64|56
1745499010000|2025-04-24 12:50:10|178.72|178.64|178.77|178.64|178.77|178.64|178.72|178.64|9
1745499020000|2025-04-24 12:50:20|178.72||178.77||178.77||178.72||4
1745499030000|2025-04-24 12:50:30|178.72|178.69|178.72|178.59|178.77|178.69|178.72|178.59|24
1745499040000|2025-04-24 12:50:40|178.67||178.67||178.67||178.67||0
1745499060000|2025-04-24 12:51:00|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|2
1745499070000|2025-04-24 12:51:10|178.67|178.64|178.67|178.59|178.67|178.64|178.67|178.54|143
1745499080000|2025-04-24 12:51:20|||||||||1
1745499090000|2025-04-24 12:51:30|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|4
1745499110000|2025-04-24 12:51:50|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|21
1745499120000|2025-04-24 12:52:00|||||||||37
1745499130000|2025-04-24 12:52:10|178.77|178.64|178.77|178.64|178.77|178.64|178.77|178.64|416
1745499140000|2025-04-24 12:52:20|178.72|178.69|178.72|178.64|178.77|178.69|178.72|178.64|104
1745499150000|2025-04-24 12:52:30|178.77|178.69|178.82|178.69|178.82|178.69|178.77|178.64|27
1745499160000|2025-04-24 12:52:40|178.77|178.74|178.77|178.69|178.82|178.74|178.77|178.69|44
1745499170000|2025-04-24 12:52:50|178.82||178.77||178.82||178.77||54
1745499200000|2025-04-24 12:53:20|||||||||23
1745499210000|2025-04-24 12:53:30||178.64||178.69||178.69||178.64|156
1745499220000|2025-04-24 12:53:40|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|1
1745499240000|2025-04-24 12:54:00||178.59||178.59||178.59||178.59|6
1745499250000|2025-04-24 12:54:10|178.67||178.67||178.67||178.67||34
1745499260000|2025-04-24 12:54:20|178.72|178.54|178.62|178.54|178.72|178.54|178.62|178.49|53
1745499270000|2025-04-24 12:54:30|178.57|178.49|178.57|178.49|178.57|178.54|178.57|178.49|3
1745499280000|2025-04-24 12:54:40|||||||||7
1745499290000|2025-04-24 12:54:50|178.52|178.44|178.57|178.44|178.57|178.49|178.52|178.44|9
1745499300000|2025-04-24 12:55:00|178.52|178.49|178.57|178.49|178.62|178.49|178.52|178.44|4
1745499310000|2025-04-24 12:55:10|||||||||3
1745499320000|2025-04-24 12:55:20|178.62||178.57||178.62||178.57||0
1745499330000|2025-04-24 12:55:30|178.62||178.57||178.62||178.57||4
1745499340000|2025-04-24 12:55:40|178.62||178.62||178.62||178.57||9
1745499350000|2025-04-24 12:55:50|178.57||178.57||178.62||178.57||0
1745499360000|2025-04-24 12:56:00|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|14
1745499370000|2025-04-24 12:56:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|7
1745499380000|2025-04-24 12:56:20|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.54|13
1745499390000|2025-04-24 12:56:30||178.49||178.54||178.54||178.49|18
1745499400000|2025-04-24 12:56:40|178.67|178.59|178.62|178.54|178.67|178.59|178.62|178.54|6
1745499410000|2025-04-24 12:56:50||178.49||178.49||178.49||178.49|9
1745499420000|2025-04-24 12:57:00||178.54||178.54||178.54||178.49|4
1745499430000|2025-04-24 12:57:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|19
1745499440000|2025-04-24 12:57:20|178.62||178.57||178.62||178.57||0
1745499480000|2025-04-24 12:58:00|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|7
1745499490000|2025-04-24 12:58:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|3
1745499500000|2025-04-24 12:58:20||178.44||178.44||178.49||178.44|8
1745499510000|2025-04-24 12:58:30|178.52|178.49|178.52|178.44|178.52|178.49|178.52|178.44|9
1745499520000|2025-04-24 12:58:40|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|10
1745499530000|2025-04-24 12:58:50|178.57||178.57||178.57||178.57||17
1745499540000|2025-04-24 12:59:00|178.52|178.39|178.52|178.44|178.52|178.44|178.47|178.39|7
1745499550000|2025-04-24 12:59:10|||||||||4
1745499590000|2025-04-24 12:59:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|32
1745499600000|2025-04-24 13:00:00|||||||||4
1745499610000|2025-04-24 13:00:10|178.52|178.44|178.52|178.44|178.57|178.44|178.52|178.44|122
1745499620000|2025-04-24 13:00:20|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.44|31
1745499630000|2025-04-24 13:00:30|178.62||178.57||178.62||178.57||13
1745499640000|2025-04-24 13:00:40|||||||||46
1745499650000|2025-04-24 13:00:50|178.52|178.44|178.57|178.44|178.57|178.44|178.52|178.44|10
1745499660000|2025-04-24 13:01:00||178.49||178.49||178.49||178.44|9
1745499670000|2025-04-24 13:01:10|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|28
1745499680000|2025-04-24 13:01:20|178.62||178.57||178.62||178.57||3
1745499690000|2025-04-24 13:01:30|||||||||8
1745499710000|2025-04-24 13:01:50|||||||||67
1745499720000|2025-04-24 13:02:00|178.62||178.57||178.62||178.57||18
1745499730000|2025-04-24 13:02:10|||||||||4
1745499750000|2025-04-24 13:02:30|||||||||4
1745499760000|2025-04-24 13:02:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|5
1745499780000|2025-04-24 13:03:00|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|10
1745499810000|2025-04-24 13:03:30|||||||||1
1745499820000|2025-04-24 13:03:40|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|14
1745499830000|2025-04-24 13:03:50|178.42|178.34|178.42|178.34|178.47|178.39|178.37|178.29|319
1745499840000|2025-04-24 13:04:00|178.47||178.47||178.47||178.42||5
1745499850000|2025-04-24 13:04:10|178.42|178.39|178.42|178.34|178.42|178.39|178.42|178.34|186
1745499860000|2025-04-24 13:04:20|||||||||51
1745499880000|2025-04-24 13:04:40|||||||||1
1745499890000|2025-04-24 13:04:50|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|24
1745499910000|2025-04-24 13:05:10|178.42||178.37||178.42||178.37||55
1745499920000|2025-04-24 13:05:20|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|5
1745499930000|2025-04-24 13:05:30|178.42||178.37||178.42||178.37||2
1745499940000|2025-04-24 13:05:40|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|4
1745499950000|2025-04-24 13:05:50|178.42||178.37||178.42||178.37||4
1745499960000|2025-04-24 13:06:00|178.42||178.37||178.42||178.37||1
1745499970000|2025-04-24 13:06:10|||||||||2
1745499980000|2025-04-24 13:06:20|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|13
1745499990000|2025-04-24 13:06:30|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|23
1745500000000|2025-04-24 13:06:40|178.37|178.29|178.42|178.29|178.42|178.29|178.32|178.29|5
1745500010000|2025-04-24 13:06:50|178.37||178.37||178.42||178.37||0
1745500020000|2025-04-24 13:07:00|178.42|178.34|178.47|178.34|178.47|178.34|178.42|178.29|49
1745500030000|2025-04-24 13:07:10||178.39||178.34||178.39||178.34|18
1745500040000|2025-04-24 13:07:20|178.42|178.39|178.47|178.34|178.47|178.39|178.42|178.34|15
1745500050000|2025-04-24 13:07:30|178.42|178.39|178.52|178.39|178.52|178.39|178.42|178.39|5
1745500060000|2025-04-24 13:07:40|178.47||178.47||178.47||178.47||9
1745500070000|2025-04-24 13:07:50|178.52|178.44|178.52|178.39|178.52|178.44|178.47|178.39|11
1745500080000|2025-04-24 13:08:00|178.47||178.52||178.52||178.47||6
1745500110000|2025-04-24 13:08:30||178.44||178.44||178.44||178.44|0
1745500120000|2025-04-24 13:08:40||178.39||178.39||178.39||178.39|45
1745500140000|2025-04-24 13:09:00||178.44||178.39||178.44||178.39|8
1745500150000|2025-04-24 13:09:10||178.44||178.39||178.44||178.39|5
1745500160000|2025-04-24 13:09:20||178.44||178.44||178.44||178.39|4
1745500170000|2025-04-24 13:09:30||178.39||178.39||178.44||178.39|63
1745500180000|2025-04-24 13:09:40||178.44||178.44||178.44||178.44|4
1745500190000|2025-04-24 13:09:50||178.39||178.39||178.39||178.39|5
1745500210000|2025-04-24 13:10:10||178.44||178.44||178.44||178.44|13
1745500230000|2025-04-24 13:10:30|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|9
1745500240000|2025-04-24 13:10:40||178.44||178.44||178.49||178.44|9
1745500250000|2025-04-24 13:10:50||178.49||178.49||178.49||178.44|1
1745500320000|2025-04-24 13:12:00|178.52|178.44|178.57|178.44|178.57|178.49|178.52|178.44|28
1745500330000|2025-04-24 13:12:10|178.52|178.49|178.52|178.44|178.52|178.49|178.52|178.44|0
1745500340000|2025-04-24 13:12:20|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|20
1745500350000|2025-04-24 13:12:30|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|7
1745500360000|2025-04-24 13:12:40|178.52|178.44|178.52|178.44|178.57|178.44|178.52|178.44|41
1745500370000|2025-04-24 13:12:50|178.57||178.52||178.57||178.52||1
1745500380000|2025-04-24 13:13:00|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|5
1745500390000|2025-04-24 13:13:10|178.47|178.39|178.47|178.34|178.47|178.39|178.47|178.34|13
1745500400000|2025-04-24 13:13:20|178.42|178.39|178.42|178.34|178.42|178.39|178.42|178.34|24
1745500420000|2025-04-24 13:13:40|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|12
1745500460000|2025-04-24 13:14:20|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|1
1745500470000|2025-04-24 13:14:30||178.29||178.34||178.34||178.29|2
1745500510000|2025-04-24 13:15:10|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|59
1745500520000|2025-04-24 13:15:20|178.57|178.39|178.57|178.44|178.57|178.49|178.52|178.39|11
1745500530000|2025-04-24 13:15:30|178.52|178.49|178.52|178.44|178.52|178.49|178.52|178.44|0
1745500540000|2025-04-24 13:15:40|||||||||4
1745500550000|2025-04-24 13:15:50|178.57||178.52||178.57||178.52||2
1745500560000|2025-04-24 13:16:00|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|1
1745500570000|2025-04-24 13:16:10|178.52|178.44|178.57|178.44|178.57|178.44|178.52|178.44|1
1745500580000|2025-04-24 13:16:20|178.52|178.49|178.52|178.44|178.57|178.49|178.52|178.44|3
1745500600000|2025-04-24 13:16:40|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|3
1745500610000|2025-04-24 13:16:50|178.52|178.44|178.57|178.44|178.57|178.49|178.52|178.44|4
1745500620000|2025-04-24 13:17:00|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.44|200
1745500630000|2025-04-24 13:17:10|||||||||1
1745500640000|2025-04-24 13:17:20|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|8
1745500650000|2025-04-24 13:17:30||178.49||178.49||178.54||178.49|4
1745500660000|2025-04-24 13:17:40||178.54||178.54||178.54||178.49|2
1745500670000|2025-04-24 13:17:50|||||||||4
1745500680000|2025-04-24 13:18:00||178.49||178.54||178.54||178.49|0
1745500690000|2025-04-24 13:18:10||178.49||178.49||178.54||178.49|3
1745500700000|2025-04-24 13:18:20|178.57|178.54|178.62|178.49|178.62|178.54|178.57|178.49|1
1745500710000|2025-04-24 13:18:30|178.57||178.57||178.62||178.57||0
1745500720000|2025-04-24 13:18:40|||||||||7
1745500740000|2025-04-24 13:19:00|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|22
1745500750000|2025-04-24 13:19:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|8
1745500760000|2025-04-24 13:19:20|178.62|178.44|178.57|178.49|178.62|178.49|178.57|178.44|123
1745500790000|2025-04-24 13:19:50|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|2
1745500800000|2025-04-24 13:20:00|178.57||178.57||178.57||178.57||0
1745500820000|2025-04-24 13:20:20|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|3
1745500830000|2025-04-24 13:20:30|||||||||2
1745500840000|2025-04-24 13:20:40|178.67|178.59|178.72|178.59|178.72|178.64|178.67|178.59|34
1745500850000|2025-04-24 13:20:50|178.67|178.64|178.67|178.59|178.67|178.64|178.67|178.59|0
1745500860000|2025-04-24 13:21:00|178.72||178.67||178.72||178.67||3
1745500870000|2025-04-24 13:21:10|178.72|178.64|178.62|178.54|178.72|178.64|178.62|178.54|27
1745500880000|2025-04-24 13:21:20|178.67||178.62||178.67||178.62||5
1745500890000|2025-04-24 13:21:30|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|2
1745500900000|2025-04-24 13:21:40|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|27
1745500910000|2025-04-24 13:21:50|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.49|13
1745500920000|2025-04-24 13:22:00|||||||||2
1745500930000|2025-04-24 13:22:10|178.67|178.59|178.62|178.54|178.67|178.59|178.62|178.54|15
1745500940000|2025-04-24 13:22:20|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|2
1745500950000|2025-04-24 13:22:30|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|5
1745500970000|2025-04-24 13:22:50|178.67||178.62||178.67||178.62||3
1745501030000|2025-04-24 13:23:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|223
1745501050000|2025-04-24 13:24:10|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|50
1745501060000|2025-04-24 13:24:20|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|7
1745501120000|2025-04-24 13:25:20|||||||||8
1745501130000|2025-04-24 13:25:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|39
1745501160000|2025-04-24 13:26:00|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|37
1745501170000|2025-04-24 13:26:10|178.47||178.42||178.47||178.42||8
1745501180000|2025-04-24 13:26:20|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|16
1745501190000|2025-04-24 13:26:30|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|28
1745501200000|2025-04-24 13:26:40||178.29||178.34||178.34||178.29|1
1745501210000|2025-04-24 13:26:50|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|74
1745501230000|2025-04-24 13:27:10|||||||||12
1745501240000|2025-04-24 13:27:20|||||||||19
1745501250000|2025-04-24 13:27:30|178.37|178.29|178.37|178.29|178.42|178.29|178.37|178.29|3
1745501260000|2025-04-24 13:27:40|178.42|178.34|178.42|178.29|178.42|178.34|178.42|178.29|1
1745501270000|2025-04-24 13:27:50|178.37|178.34|178.37|178.29|178.37|178.34|178.37|178.29|0
1745501280000|2025-04-24 13:28:00|||||||||2
1745501290000|2025-04-24 13:28:10|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|6
1745501300000|2025-04-24 13:28:20|178.42|178.34|178.42|178.34|178.42|178.34|178.37|178.34|18
1745501350000|2025-04-24 13:29:10|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|12
1745501360000|2025-04-24 13:29:20|178.52|178.44|178.52|178.39|178.52|178.44|178.52|178.39|25
1745501370000|2025-04-24 13:29:30|178.47||178.47||178.47||178.47||0
1745501380000|2025-04-24 13:29:40||178.34||178.39||178.39||178.34|15
1745501390000|2025-04-24 13:29:50|178.52|178.44|178.52|178.39|178.52|178.44|178.52|178.39|12
1745501400000|2025-04-24 13:30:00|178.47|178.29|178.27|178.19|178.52|178.29|178.27|178.19|383
1745501410000|2025-04-24 13:30:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|89
1745501420000|2025-04-24 13:30:20|178.37|178.29|178.37|178.29|178.37|178.29|178.32|178.24|21
1745501430000|2025-04-24 13:30:30|||||||||2
1745501440000|2025-04-24 13:30:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|10
1745501450000|2025-04-24 13:30:50|178.37|178.29|178.42|178.34|178.42|178.34|178.37|178.29|64
1745501460000|2025-04-24 13:31:00|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.24|3
1745501470000|2025-04-24 13:31:10|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|25
1745501480000|2025-04-24 13:31:20|178.32||178.27||178.32||178.27||40
1745501490000|2025-04-24 13:31:30|178.22|178.14|178.27|178.14|178.27|178.19|178.22|178.14|39
1745501500000|2025-04-24 13:31:40|178.22|178.19|178.22|178.14|178.27|178.19|178.22|178.14|74
1745501510000|2025-04-24 13:31:50|178.27|178.19|178.32|178.19|178.32|178.24|178.27|178.19|109
1745501520000|2025-04-24 13:32:00|178.27|178.14|178.22|178.14|178.27|178.14|178.22|178.14|13
1745501530000|2025-04-24 13:32:10|178.27|178.19|178.27|178.19|178.32|178.19|178.27|178.19|20
1745501540000|2025-04-24 13:32:20|||||||||7
1745501550000|2025-04-24 13:32:30|178.22|178.14|178.17|178.09|178.22|178.14|178.17|178.09|27
1745501560000|2025-04-24 13:32:40|178.12|178.04|178.12|178.04|178.17|178.09|178.12|178.04|18
1745501570000|2025-04-24 13:32:50|178.17||178.12||178.17||178.12||37
1745501580000|2025-04-24 13:33:00|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.04|10
1745501590000|2025-04-24 13:33:10|178.22|178.14|178.22|178.14|178.27|178.14|178.22|178.09|30
1745501610000|2025-04-24 13:33:30|178.17|178.09|178.22|178.14|178.22|178.14|178.17|178.09|15
1745501620000|2025-04-24 13:33:40||178.09||178.09||178.14||178.09|36
1745501630000|2025-04-24 13:33:50||178.14||178.14||178.14||178.09|15
1745501640000|2025-04-24 13:34:00|178.17|178.09|178.17|178.09|178.17|178.14|178.12|178.04|29
1745501650000|2025-04-24 13:34:10|||||||||19
1745501670000|2025-04-24 13:34:30|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|32
1745501680000|2025-04-24 13:34:40|178.12|178.04|178.22|178.14|178.22|178.14|178.12|178.04|124
1745501690000|2025-04-24 13:34:50|||||||||7
1745501700000|2025-04-24 13:35:00|178.17|178.09|178.12|178.04|178.17|178.09|178.12|178.04|120
1745501710000|2025-04-24 13:35:10|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|348
1745501720000|2025-04-24 13:35:20|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|139
1745501730000|2025-04-24 13:35:30|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|13
1745501740000|2025-04-24 13:35:40|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|75
1745501750000|2025-04-24 13:35:50|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|17
1745501760000|2025-04-24 13:36:00|178.02|177.94|178.07|177.99|178.07|177.99|178.02|177.94|83
1745501770000|2025-04-24 13:36:10|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|44
1745501790000|2025-04-24 13:36:30|178.12|178.04|178.17|178.04|178.17|178.04|178.07|177.99|45
1745501800000|2025-04-24 13:36:40|178.12|178.09|178.17|178.09|178.17|178.09|178.12|178.04|32
1745501810000|2025-04-24 13:36:50|178.22|178.14|178.22|178.14|178.27|178.14|178.22|178.14|104
1745501820000|2025-04-24 13:37:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|30
1745501840000|2025-04-24 13:37:20|178.22|178.14|178.27|178.14|178.27|178.19|178.22|178.14|101
1745501850000|2025-04-24 13:37:30|178.22|178.19|178.22|178.14|178.22|178.19|178.22|178.14|6
1745501860000|2025-04-24 13:37:40|178.17|178.09|178.22|178.14|178.22|178.14|178.17|178.09|26
1745501880000|2025-04-24 13:38:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|98
1745501890000|2025-04-24 13:38:10|178.22|178.14|178.27|178.14|178.27|178.14|178.22|178.14|167
1745501900000|2025-04-24 13:38:20|178.22|178.19|178.17|178.09|178.27|178.19|178.17|178.09|62
1745501910000|2025-04-24 13:38:30|178.12|178.04|178.12|178.04|178.17|178.04|178.12|177.99|87
1745501920000|2025-04-24 13:38:40|178.07|177.99|178.17|178.09|178.17|178.09|178.07|177.99|43
1745501930000|2025-04-24 13:38:50|178.22|178.04|178.17|178.09|178.22|178.14|178.17|178.04|24
1745501940000|2025-04-24 13:39:00|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|14
1745501950000|2025-04-24 13:39:10|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|3
1745501960000|2025-04-24 13:39:20|||||||||27
1745501980000|2025-04-24 13:39:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|18
1745501990000|2025-04-24 13:39:50|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|5
1745502000000|2025-04-24 13:40:00|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.24|20
1745502010000|2025-04-24 13:40:10|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|58
1745502020000|2025-04-24 13:40:20|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|25
1745502030000|2025-04-24 13:40:30|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.29|25
1745502040000|2025-04-24 13:40:40|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|45
1745502050000|2025-04-24 13:40:50|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|63
1745502060000|2025-04-24 13:41:00|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|30
1745502070000|2025-04-24 13:41:10|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|7
1745502090000|2025-04-24 13:41:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|19
1745502120000|2025-04-24 13:42:00|178.42|178.34|178.42|178.34|178.47|178.39|178.42|178.34|45
1745502130000|2025-04-24 13:42:10|178.47|178.39|178.47|178.39|178.47|178.39|178.42|178.34|20
1745502150000|2025-04-24 13:42:30|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|12
1745502160000|2025-04-24 13:42:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.39|6
1745502170000|2025-04-24 13:42:50|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|3
1745502180000|2025-04-24 13:43:00|178.57||178.52||178.57||178.52||13
1745502190000|2025-04-24 13:43:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.44|43
1745502200000|2025-04-24 13:43:20|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|12
1745502210000|2025-04-24 13:43:30|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|5
1745502220000|2025-04-24 13:43:40|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|6
1745502230000|2025-04-24 13:43:50|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.54|24
1745502240000|2025-04-24 13:44:00|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|57
1745502250000|2025-04-24 13:44:10|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.39|9
1745502260000|2025-04-24 13:44:20|178.57|178.39|178.52|178.44|178.57|178.44|178.52|178.39|3
1745502270000|2025-04-24 13:44:30||178.39||178.44||178.44||178.39|3
1745502280000|2025-04-24 13:44:40||178.39||178.39||178.44||178.39|9
1745502290000|2025-04-24 13:44:50||178.44||178.44||178.44||178.39|0
1745502300000|2025-04-24 13:45:00|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.39|67
1745502310000|2025-04-24 13:45:10|178.57|178.39|178.47|178.39|178.57|178.39|178.47|178.39|8
1745502320000|2025-04-24 13:45:20|178.52|178.44|178.52|178.44|178.52|178.44|178.47|178.39|8
1745502330000|2025-04-24 13:45:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|72
1745502340000|2025-04-24 13:45:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.39|10
1745502360000|2025-04-24 13:46:00|178.47|178.39|178.52|178.44|178.52|178.44|178.47|178.39|10
1745502380000|2025-04-24 13:46:20|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|61
1745502390000|2025-04-24 13:46:30|||||||||137
1745502400000|2025-04-24 13:46:40|||||||||15
1745502410000|2025-04-24 13:46:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|69
1745502420000|2025-04-24 13:47:00|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|43
1745502430000|2025-04-24 13:47:10|178.62|178.54|178.62|178.54|178.62|178.54|178.57|178.49|11
1745502440000|2025-04-24 13:47:20|178.57|178.49|178.62|178.49|178.62|178.49|178.57|178.49|9
1745502450000|2025-04-24 13:47:30||178.54||178.49||178.54||178.49|7
1745502460000|2025-04-24 13:47:40|178.57||178.57||178.57||178.57||0
1745502470000|2025-04-24 13:47:50|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|38
1745502480000|2025-04-24 13:48:00|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|20
1745502490000|2025-04-24 13:48:10|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|9
1745502500000|2025-04-24 13:48:20|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|6
1745502510000|2025-04-24 13:48:30|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|5
1745502520000|2025-04-24 13:48:40||178.34||178.34||178.39||178.34|1
1745502530000|2025-04-24 13:48:50|178.42|178.39|178.47|178.39|178.47|178.39|178.42|178.34|16
1745502540000|2025-04-24 13:49:00|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|50
1745502550000|2025-04-24 13:49:10|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|20
1745502560000|2025-04-24 13:49:20|||||||||1
1745502570000|2025-04-24 13:49:30|178.57|178.49|178.57|178.44|178.57|178.49|178.52|178.44|44
1745502580000|2025-04-24 13:49:40|178.52|178.39|178.52|178.44|178.52|178.44|178.52|178.39|7
1745502590000|2025-04-24 13:49:50|||||||||2
1745502600000|2025-04-24 13:50:00|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|1498
1745502610000|2025-04-24 13:50:10|178.32|178.24|178.32|178.24|178.37|178.24|178.32|178.24|39
1745502620000|2025-04-24 13:50:20|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|53
1745502640000|2025-04-24 13:50:40|178.42|178.34|178.42|178.29|178.42|178.34|178.42|178.29|29
1745502650000|2025-04-24 13:50:50|178.37|178.34|178.42|178.34|178.42|178.34|178.37|178.29|7
1745502660000|2025-04-24 13:51:00||178.29||178.34||178.34||178.29|27
1745502670000|2025-04-24 13:51:10||178.29||178.34||178.34||178.29|4
1745502680000|2025-04-24 13:51:20|178.37|178.29|178.37|178.29|178.42|178.34|178.37|178.29|21
1745502690000|2025-04-24 13:51:30|178.42|178.34|178.42|178.34|178.42|178.34|178.37|178.34|12
1745502700000|2025-04-24 13:51:40||178.29||178.34||178.34||178.29|1
1745502710000|2025-04-24 13:51:50|||||||||66
1745502730000|2025-04-24 13:52:10|178.37|178.29|178.37|178.29|178.37|178.34|178.37|178.29|7
1745502740000|2025-04-24 13:52:20|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|63
1745502750000|2025-04-24 13:52:30||178.24||178.29||178.29||178.24|0
1745502760000|2025-04-24 13:52:40||178.24||178.29||178.29||178.24|32
1745502780000|2025-04-24 13:53:00|178.42|178.34|178.42|178.34|178.42|178.34|178.37|178.29|50
1745502790000|2025-04-24 13:53:10|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|15
1745502800000|2025-04-24 13:53:20|178.52|178.34|178.52|178.44|178.52|178.44|178.52|178.34|120
1745502810000|2025-04-24 13:53:30||178.39||178.44||178.44||178.39|14
1745502820000|2025-04-24 13:53:40||178.39||178.39||178.44||178.39|7
1745502830000|2025-04-24 13:53:50|178.47||178.47||178.47||178.47||0
1745502840000|2025-04-24 13:54:00|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|33
1745502850000|2025-04-24 13:54:10||178.39||178.39||178.39||178.39|5
1745502860000|2025-04-24 13:54:20||178.44||178.44||178.44||178.39|0
1745502870000|2025-04-24 13:54:30|178.47|178.39|178.47|178.39|178.47|178.44|178.47|178.39|2
1745502880000|2025-04-24 13:54:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|28
1745502890000|2025-04-24 13:54:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|55
1745502900000|2025-04-24 13:55:00|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|73
1745502910000|2025-04-24 13:55:10|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|44
1745502920000|2025-04-24 13:55:20|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|51
1745502930000|2025-04-24 13:55:30|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|40
1745502940000|2025-04-24 13:55:40|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|53
1745502970000|2025-04-24 13:56:10|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|181
1745502980000|2025-04-24 13:56:20|||||||||9
1745502990000|2025-04-24 13:56:30|||||||||83
1745503000000|2025-04-24 13:56:40|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|94
1745503030000|2025-04-24 13:57:10|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|80
1745503040000|2025-04-24 13:57:20|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|39
1745503050000|2025-04-24 13:57:30|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|107
1745503060000|2025-04-24 13:57:40|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|60
1745503070000|2025-04-24 13:57:50||178.39||178.39||178.39||178.39|74
1745503080000|2025-04-24 13:58:00||178.44||178.44||178.44||178.44|8
1745503090000|2025-04-24 13:58:10|||||||||2
1745503100000|2025-04-24 13:58:20||178.39||178.39||178.39||178.39|9
1745503110000|2025-04-24 13:58:30||178.44||178.44||178.44||178.44|8
1745503120000|2025-04-24 13:58:40|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|14
1745503130000|2025-04-24 13:58:50|||||||||1
1745503140000|2025-04-24 13:59:00|||||||||1
1745503150000|2025-04-24 13:59:10|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|117
1745503160000|2025-04-24 13:59:20|178.47|178.39|178.52|178.39|178.52|178.44|178.47|178.34|119
1745503170000|2025-04-24 13:59:30|178.47|178.34|178.47|178.39|178.47|178.39|178.47|178.34|74
1745503180000|2025-04-24 13:59:40||178.34||178.34||178.34||178.34|2
1745503190000|2025-04-24 13:59:50||178.39||178.34||178.39||178.34|1
1745503200000|2025-04-24 14:00:00||178.39||178.34||178.39||178.34|40
1745503210000|2025-04-24 14:00:10||178.39||178.39||178.39||178.34|0
1745503220000|2025-04-24 14:00:20|178.42|178.34|178.37|178.29|178.42|178.39|178.37|178.29|37
1745503230000|2025-04-24 14:00:30||178.24||178.29||178.29||178.24|12
1745503240000|2025-04-24 14:00:40|178.42||178.37||178.42||178.37||59
1745503250000|2025-04-24 14:00:50|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|43
1745503260000|2025-04-24 14:01:00|178.37|178.29|178.42|178.34|178.42|178.34|178.37|178.29|96
1745503270000|2025-04-24 14:01:10|178.37|178.29|178.37|178.29|178.37|178.34|178.37|178.29|2
1745503300000|2025-04-24 14:01:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|69
1745503310000|2025-04-24 14:01:50|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|204
1745503320000|2025-04-24 14:02:00|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|72
1745503330000|2025-04-24 14:02:10|||||||||45
1745503350000|2025-04-24 14:02:30|||||||||1
1745503360000|2025-04-24 14:02:40|178.17|178.04|178.17|178.09|178.17|178.09|178.12|178.04|191
1745503370000|2025-04-24 14:02:50|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|39
1745503380000|2025-04-24 14:03:00|178.22|178.14|178.22|178.14|178.22|178.14|178.17|178.09|169
1745503390000|2025-04-24 14:03:10|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.04|67
1745503400000|2025-04-24 14:03:20|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|20
1745503410000|2025-04-24 14:03:30|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|131
1745503420000|2025-04-24 14:03:40|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|20
1745503430000|2025-04-24 14:03:50|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.04|102
1745503440000|2025-04-24 14:04:00|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|111
1745503450000|2025-04-24 14:04:10|178.17|178.09|178.22|178.09|178.22|178.14|178.17|178.09|45
1745503460000|2025-04-24 14:04:20|178.17|178.14|178.22|178.14|178.22|178.14|178.17|178.09|41
1745503470000|2025-04-24 14:04:30|||||||||1
1745503480000|2025-04-24 14:04:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|42
1745503490000|2025-04-24 14:04:50|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|42
1745503500000|2025-04-24 14:05:00|||||||||1
1745503530000|2025-04-24 14:05:30|||||||||6
1745503540000|2025-04-24 14:05:40|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|252
1745503550000|2025-04-24 14:05:50|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|15
1745503560000|2025-04-24 14:06:00|178.32|178.24|178.32|178.19|178.32|178.24|178.32|178.19|48
1745503570000|2025-04-24 14:06:10||178.24||178.24||178.24||178.24|7
1745503580000|2025-04-24 14:06:20|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|2
1745503590000|2025-04-24 14:06:30|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|17
1745503600000|2025-04-24 14:06:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|47
1745503610000|2025-04-24 14:06:50||178.14||178.19||178.19||178.14|0
1745503650000|2025-04-24 14:07:30|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|44
1745503670000|2025-04-24 14:07:50|178.37|178.29|178.37|178.24|178.37|178.29|178.32|178.24|92
1745503680000|2025-04-24 14:08:00|178.32|178.29|178.32|178.24|178.32|178.29|178.32|178.24|0
1745503690000|2025-04-24 14:08:10|178.37|178.29|178.37|178.24|178.37|178.29|178.32|178.24|20
1745503700000|2025-04-24 14:08:20||178.29||178.29||178.29||178.24|1
1745503710000|2025-04-24 14:08:30|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|20
1745503720000|2025-04-24 14:08:40||178.29||178.29||178.34||178.29|23
1745503730000|2025-04-24 14:08:50|178.37|178.24|178.37|178.29|178.37|178.29|178.37|178.24|2
1745503750000|2025-04-24 14:09:10|178.42|178.34|178.42|178.34|178.42|178.34|178.37|178.34|36
1745503760000|2025-04-24 14:09:20|||||||||1
1745503770000|2025-04-24 14:09:30|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|32
1745503790000|2025-04-24 14:09:50|178.37|178.29|178.37|178.24|178.37|178.29|178.37|178.24|1870
1745503800000|2025-04-24 14:10:00|178.32|178.19|178.27|178.19|178.37|178.19|178.27|178.19|31
1745503810000|2025-04-24 14:10:10|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.14|30
1745503820000|2025-04-24 14:10:20|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|51
1745503830000|2025-04-24 14:10:30|178.22|178.14|178.22|178.14|178.27|178.19|178.22|178.14|54
1745503840000|2025-04-24 14:10:40|||||||||7
1745503850000|2025-04-24 14:10:50|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.09|175
1745503860000|2025-04-24 14:11:00|178.22|178.04|178.12|178.04|178.22|178.04|178.12|178.04|126
1745503870000|2025-04-24 14:11:10|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|38
1745503880000|2025-04-24 14:11:20|178.17|177.99|178.22|178.09|178.22|178.09|178.17|177.99|70
1745503890000|2025-04-24 14:11:30|178.17||178.17||178.22||178.17||15
1745503900000|2025-04-24 14:11:40||178.04||178.09||178.09||178.04|16
1745503910000|2025-04-24 14:11:50||178.04||178.09||178.09||178.04|11
1745503920000|2025-04-24 14:12:00||178.04||178.09||178.09||178.04|20
1745503930000|2025-04-24 14:12:10|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|152
1745503940000|2025-04-24 14:12:20||178.04||178.09||178.09||178.04|13
1745503950000|2025-04-24 14:12:30|178.12|178.04|178.12|178.04|178.12|178.09|178.12|178.04|33
1745503960000|2025-04-24 14:12:40|||||||||5
1745503970000|2025-04-24 14:12:50|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|73
1745503980000|2025-04-24 14:13:00|178.02|177.94|178.07|177.99|178.07|177.99|178.02|177.94|78
1745503990000|2025-04-24 14:13:10||177.94||177.94||177.99||177.94|9
1745504000000|2025-04-24 14:13:20||177.99||177.99||177.99||177.99|5
1745504010000|2025-04-24 14:13:30|||||||||7
1745504020000|2025-04-24 14:13:40|||||||||6
1745504030000|2025-04-24 14:13:50|||||||||11
1745504040000|2025-04-24 14:14:00|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|186
1745504050000|2025-04-24 14:14:10|178.12||178.12||178.12||178.12||75
1745504060000|2025-04-24 14:14:20|178.07|178.04|178.12|178.04|178.12|178.04|178.07|178.04|79
1745504070000|2025-04-24 14:14:30|178.07|177.99|178.07|177.99|178.12|178.04|178.07|177.99|178
1745504090000|2025-04-24 14:14:50|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|35
1745504100000|2025-04-24 14:15:00|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.89|10
1745504110000|2025-04-24 14:15:10|178.02|177.94|177.97|177.89|178.02|177.94|177.97|177.89|55
1745504120000|2025-04-24 14:15:20|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|69
1745504130000|2025-04-24 14:15:30|177.97|177.89|177.97|177.89|177.97|177.89|177.97|177.89|6
1745504140000|2025-04-24 14:15:40|178.02|177.94|178.02|177.89|178.02|177.94|178.02|177.89|40
1745504150000|2025-04-24 14:15:50|177.97|177.94|177.97|177.89|178.02|177.94|177.97|177.89|25
1745504160000|2025-04-24 14:16:00|178.02|177.94|178.07|177.99|178.07|177.99|178.02|177.89|26
1745504170000|2025-04-24 14:16:10|178.12|178.04|178.12|177.99|178.12|178.04|178.12|177.99|28
1745504180000|2025-04-24 14:16:20|178.07|177.94|178.07|177.94|178.07|177.94|178.02|177.94|26
1745504190000|2025-04-24 14:16:30||177.99||177.99||177.99||177.99|12
1745504200000|2025-04-24 14:16:40|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|13
1745504210000|2025-04-24 14:16:50|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.99|24
1745504220000|2025-04-24 14:17:00||177.94||177.99||177.99||177.94|26
1745504230000|2025-04-24 14:17:10||177.94||177.94||177.99||177.94|0
1745504240000|2025-04-24 14:17:20|178.02||178.02||178.07||178.02||52
1745504250000|2025-04-24 14:17:30|||||||||29
1745504260000|2025-04-24 14:17:40|178.07|177.99|178.07|177.99|178.07|177.99|178.07|177.94|40
1745504270000|2025-04-24 14:17:50|178.02|177.94|178.02|177.94|178.02|177.94|178.02|177.94|2
1745504280000|2025-04-24 14:18:00|177.97|177.89|178.02|177.94|178.02|177.94|177.97|177.89|32
1745504300000|2025-04-24 14:18:20|178.07|177.99|178.07|177.94|178.07|177.99|178.07|177.94|45
1745504310000|2025-04-24 14:18:30||177.99||177.99||177.99||177.99|0
1745504320000|2025-04-24 14:18:40|178.12||178.07||178.12||178.07||7
1745504330000|2025-04-24 14:18:50|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|4
1745504340000|2025-04-24 14:19:00|178.12|178.04|178.17|178.09|178.17|178.09|178.12|178.04|14
1745504360000|2025-04-24 14:19:20|178.22||178.17||178.22||178.17||32
1745504380000|2025-04-24 14:19:40|178.12|178.04|178.12|178.04|178.17|178.04|178.12|178.04|9
1745504390000|2025-04-24 14:19:50|178.17|178.09|178.12|178.04|178.17|178.09|178.12|177.99|4
1745504400000|2025-04-24 14:20:00|178.07|177.99|178.12|178.04|178.12|178.04|178.07|177.99|12
1745504410000|2025-04-24 14:20:10|||||||||43
1745504420000|2025-04-24 14:20:20|178.17|178.09|178.22|178.09|178.22|178.09|178.17|178.04|108
1745504430000|2025-04-24 14:20:30|178.17|178.14|178.22|178.09|178.22|178.14|178.17|178.09|14
1745504440000|2025-04-24 14:20:40|178.17|178.14|178.17|178.09|178.22|178.14|178.17|178.09|5
1745504450000|2025-04-24 14:20:50|178.22|178.14|178.22|178.09|178.22|178.14|178.22|178.09|57
1745504460000|2025-04-24 14:21:00|178.17|178.14|178.17|178.09|178.22|178.14|178.17|178.09|28
1745504470000|2025-04-24 14:21:10|178.12|178.04|178.12|178.04|178.12|178.04|178.12|178.04|4
1745504480000|2025-04-24 14:21:20|178.17|178.09|178.12|178.04|178.17|178.09|178.12|178.04|28
1745504490000|2025-04-24 14:21:30|178.17|178.09|178.17|178.09|178.17|178.09|178.12|178.09|23
1745504500000|2025-04-24 14:21:40|178.12|178.04|178.07|177.99|178.12|178.04|178.07|177.99|34
1745504510000|2025-04-24 14:21:50|178.12||178.07||178.12||178.07||9
1745504520000|2025-04-24 14:22:00|178.12|178.04|178.12|177.99|178.12|178.04|178.12|177.99|33
1745504530000|2025-04-24 14:22:10|178.07|178.04|178.17|178.09|178.17|178.09|178.07|178.04|35
1745504540000|2025-04-24 14:22:20|178.12|178.04|178.12|178.04|178.17|178.09|178.12|178.04|9
1745504550000|2025-04-24 14:22:30|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.04|6
1745504560000|2025-04-24 14:22:40|178.22||178.17||178.22||178.17||56
1745504570000|2025-04-24 14:22:50|178.22|178.14|178.22|178.09|178.22|178.14|178.22|178.09|9
1745504580000|2025-04-24 14:23:00||178.14||178.14||178.14||178.09|0
1745504590000|2025-04-24 14:23:10||178.09||178.14||178.14||178.09|17
1745504600000|2025-04-24 14:23:20|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.14|36
1745504610000|2025-04-24 14:23:30|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|31
1745504620000|2025-04-24 14:23:40|||||||||19
1745504630000|2025-04-24 14:23:50||178.14||178.14||178.14||178.14|8
1745504640000|2025-04-24 14:24:00||178.19||178.19||178.19||178.14|10
1745504650000|2025-04-24 14:24:10|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|18
1745504660000|2025-04-24 14:24:20|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|26
1745504670000|2025-04-24 14:24:30|178.22|178.14|178.27|178.14|178.27|178.19|178.22|178.14|50
1745504680000|2025-04-24 14:24:40|178.22|178.19|178.27|178.19|178.27|178.19|178.22|178.14|31
1745504690000|2025-04-24 14:24:50||178.14||178.19||178.19||178.14|11
1745504700000|2025-04-24 14:25:00||178.14||178.19||178.19||178.14|8
1745504710000|2025-04-24 14:25:10|178.22|178.14|178.22|178.14|178.22|178.19|178.22|178.14|57
1745504730000|2025-04-24 14:25:30|178.17|178.09|178.22|178.09|178.22|178.09|178.17|178.09|27
1745504740000|2025-04-24 14:25:40|178.17|178.04|178.17|178.09|178.17|178.09|178.17|178.04|5
1745504750000|2025-04-24 14:25:50|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|12
1745504760000|2025-04-24 14:26:00|178.17|178.09|178.22|178.09|178.22|178.14|178.17|178.09|12
1745504770000|2025-04-24 14:26:10|178.27|178.14|178.27|178.19|178.27|178.19|178.27|178.14|41
1745504780000|2025-04-24 14:26:20|178.22|178.14|178.22|178.14|178.22|178.19|178.22|178.14|7
1745504790000|2025-04-24 14:26:30|178.17|178.09|178.22|178.14|178.22|178.14|178.17|178.09|30
1745504800000|2025-04-24 14:26:40|178.17|178.09|178.27|178.19|178.27|178.19|178.17|178.09|13
1745504810000|2025-04-24 14:26:50|178.32|178.24|178.32|178.19|178.32|178.24|178.32|178.19|7
1745504820000|2025-04-24 14:27:00||178.24||178.24||178.24||178.19|8
1745504830000|2025-04-24 14:27:10||178.19||178.24||178.24||178.19|7
1745504840000|2025-04-24 14:27:20|178.37|178.29|178.32|178.24|178.37|178.29|178.32|178.24|19
1745504850000|2025-04-24 14:27:30|||||||||24
1745504860000|2025-04-24 14:27:40|||||||||3
1745504870000|2025-04-24 14:27:50|||||||||10
1745504880000|2025-04-24 14:28:00|||||||||5
1745504890000|2025-04-24 14:28:10|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|2
1745504910000|2025-04-24 14:28:30|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|129
1745504930000|2025-04-24 14:28:50|||||||||111
1745504940000|2025-04-24 14:29:00|178.32||178.27||178.32||178.27||6
1745504950000|2025-04-24 14:29:10|||||||||6
1745504960000|2025-04-24 14:29:20|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|3
1745504970000|2025-04-24 14:29:30|178.27||178.22||178.27||178.22||9
1745504980000|2025-04-24 14:29:40|||||||||4
1745504990000|2025-04-24 14:29:50|||||||||8
1745505000000|2025-04-24 14:30:00|178.27|178.19|178.27|178.14|178.27|178.19|178.22|178.14|15
1745505010000|2025-04-24 14:30:10||178.19||178.19||178.19||178.19|9
1745505020000|2025-04-24 14:30:20|||||||||1
1745505030000|2025-04-24 14:30:30|||||||||1
1745505050000|2025-04-24 14:30:50|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|38
1745505060000|2025-04-24 14:31:00|||||||||1
1745505080000|2025-04-24 14:31:20||178.14||178.19||178.19||178.14|5
1745505090000|2025-04-24 14:31:30||178.14||178.14||178.14||178.14|25
1745505100000|2025-04-24 14:31:40|178.32|178.19|178.32|178.24|178.32|178.24|178.32|178.19|89
1745505110000|2025-04-24 14:31:50|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|20
1745505120000|2025-04-24 14:32:00|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|9
1745505130000|2025-04-24 14:32:10|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|27
1745505140000|2025-04-24 14:32:20|178.32|178.24|178.37|178.29|178.37|178.29|178.32|178.24|101
1745505160000|2025-04-24 14:32:40|||||||||5
1745505170000|2025-04-24 14:32:50|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|51
1745505180000|2025-04-24 14:33:00|||||||||25
1745505190000|2025-04-24 14:33:10|178.47|178.39|178.42|178.34|178.47|178.39|178.42|178.34|23
1745505200000|2025-04-24 14:33:20|178.47||178.42||178.47||178.42||16
1745505210000|2025-04-24 14:33:30|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|3
1745505220000|2025-04-24 14:33:40|178.42||178.37||178.42||178.37||43
1745505230000|2025-04-24 14:33:50|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|56
1745505250000|2025-04-24 14:34:10|||||||||1
1745505270000|2025-04-24 14:34:30|||||||||246
1745505290000|2025-04-24 14:34:50|||||||||4
1745505300000|2025-04-24 14:35:00|||||||||28
1745505320000|2025-04-24 14:35:20|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|319
1745505330000|2025-04-24 14:35:30|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.19|88
1745505340000|2025-04-24 14:35:40|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|50
1745505350000|2025-04-24 14:35:50|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|50
1745505360000|2025-04-24 14:36:00|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|110
1745505370000|2025-04-24 14:36:10|||||||||5
1745505380000|2025-04-24 14:36:20|178.37||178.32||178.37||178.32||43
1745505400000|2025-04-24 14:36:40|||||||||14
1745505410000|2025-04-24 14:36:50|||||||||39
1745505420000|2025-04-24 14:37:00|||||||||3
1745505430000|2025-04-24 14:37:10|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|56
1745505450000|2025-04-24 14:37:30|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|243
1745505480000|2025-04-24 14:38:00|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|41
1745505490000|2025-04-24 14:38:10|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|113
1745505500000|2025-04-24 14:38:20|178.27|178.19|178.27|178.14|178.27|178.19|178.27|178.14|138
1745505510000|2025-04-24 14:38:30|178.22||178.22||178.27||178.22||40
1745505520000|2025-04-24 14:38:40|178.17|178.09|178.17|178.09|178.17|178.09|178.17|178.09|15
1745505530000|2025-04-24 14:38:50|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|29
1745505580000|2025-04-24 14:39:40|||||||||4
1745505590000|2025-04-24 14:39:50|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|74
1745505600000|2025-04-24 14:40:00|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|130
1745505610000|2025-04-24 14:40:10|||||||||142
1745505630000|2025-04-24 14:40:30|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.19|85
1745505690000|2025-04-24 14:41:30|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|66
1745505700000|2025-04-24 14:41:40|178.32|178.24|178.32|178.24|178.37|178.29|178.32|178.24|143
1745505720000|2025-04-24 14:42:00|178.27|178.19|178.27|178.19|178.27|178.24|178.27|178.19|18
1745505730000|2025-04-24 14:42:10|178.32||178.27||178.32||178.27||117
1745505740000|2025-04-24 14:42:20|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|53
1745505750000|2025-04-24 14:42:30|||||||||3
1745505760000|2025-04-24 14:42:40||178.19||178.24||178.24||178.19|24
1745505770000|2025-04-24 14:42:50|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|66
1745505780000|2025-04-24 14:43:00|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.19|64
1745505790000|2025-04-24 14:43:10|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|46
1745505800000|2025-04-24 14:43:20|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|52
1745505810000|2025-04-24 14:43:30|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|124
1745505820000|2025-04-24 14:43:40|178.27|178.19|178.32|178.24|178.32|178.24|178.22|178.14|237
1745505830000|2025-04-24 14:43:50|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|105
1745505840000|2025-04-24 14:44:00|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|29
1745505850000|2025-04-24 14:44:10|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|36
1745505860000|2025-04-24 14:44:20||178.19||178.19||178.24||178.19|41
1745505870000|2025-04-24 14:44:30|178.27|178.24|178.27|178.19|178.27|178.24|178.27|178.19|20
1745505880000|2025-04-24 14:44:40||178.14||178.14||178.14||178.14|788
1745505890000|2025-04-24 14:44:50|178.32|178.19|178.32|178.24|178.32|178.24|178.32|178.19|20
1745505900000|2025-04-24 14:45:00|||||||||11
1745505910000|2025-04-24 14:45:10|178.37|178.29|178.32|178.24|178.42|178.34|178.32|178.24|98
1745505920000|2025-04-24 14:45:20|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|5
1745505930000|2025-04-24 14:45:30|||||||||309
1745505940000|2025-04-24 14:45:40|178.42||178.37||178.42||178.37||8
1745505950000|2025-04-24 14:45:50|178.42||178.37||178.42||178.37||21
1745505960000|2025-04-24 14:46:00|||||||||14
1745505970000|2025-04-24 14:46:10|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|77
1745505980000|2025-04-24 14:46:20|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|31
1745505990000|2025-04-24 14:46:30|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|22
1745506000000|2025-04-24 14:46:40|||||||||4
1745506020000|2025-04-24 14:47:00|178.37||178.32||178.37||178.32||26
1745506030000|2025-04-24 14:47:10|||||||||13
1745506050000|2025-04-24 14:47:30|178.37|178.19|178.27|178.19|178.37|178.24|178.27|178.19|50
1745506060000|2025-04-24 14:47:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|10
1745506070000|2025-04-24 14:47:50|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.14|30
1745506080000|2025-04-24 14:48:00|||||||||2
1745506090000|2025-04-24 14:48:10|||||||||4
1745506100000|2025-04-24 14:48:20||178.14||178.14||178.14||178.14|12
1745506110000|2025-04-24 14:48:30|178.22||178.22||178.22||178.22||24
1745506130000|2025-04-24 14:48:50|178.27|178.19|178.22|178.14|178.27|178.19|178.22|178.14|87
1745506140000|2025-04-24 14:49:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.14|29
1745506150000|2025-04-24 14:49:10|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|14
1745506160000|2025-04-24 14:49:20|178.32|178.24|178.32|178.19|178.32|178.24|178.32|178.19|10
1745506170000|2025-04-24 14:49:30|178.27|178.24|178.27|178.19|178.32|178.24|178.27|178.19|10
1745506180000|2025-04-24 14:49:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|4
1745506190000|2025-04-24 14:49:50|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.19|18
1745506200000|2025-04-24 14:50:00|178.32||178.27||178.32||178.27||3
1745506210000|2025-04-24 14:50:10|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|17
1745506220000|2025-04-24 14:50:20|178.32|178.24|178.32|178.19|178.32|178.24|178.32|178.19|13
1745506230000|2025-04-24 14:50:30|178.27|178.24|178.32|178.24|178.32|178.24|178.27|178.19|11
1745506240000|2025-04-24 14:50:40|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|22
1745506250000|2025-04-24 14:50:50|178.37||178.37||178.37||178.37||5
1745506260000|2025-04-24 14:51:00|178.32||178.32||178.32||178.32||0
1745506270000|2025-04-24 14:51:10|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|3
1745506280000|2025-04-24 14:51:20|||||||||1
1745506300000|2025-04-24 14:51:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|187
1745506310000|2025-04-24 14:51:50|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.24|46
1745506320000|2025-04-24 14:52:00|178.32|178.24|178.32|178.24|178.32|178.29|178.32|178.24|6
1745506330000|2025-04-24 14:52:10|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.19|92
1745506350000|2025-04-24 14:52:30|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|38
1745506370000|2025-04-24 14:52:50||178.14||178.19||178.19||178.14|1
1745506380000|2025-04-24 14:53:00||178.14||178.19||178.19||178.14|6
1745506390000|2025-04-24 14:53:10||178.14||178.19||178.19||178.14|4
1745506400000|2025-04-24 14:53:20|||||||||5
1745506420000|2025-04-24 14:53:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|164
1745506440000|2025-04-24 14:54:00|||||||||702
1745506450000|2025-04-24 14:54:10|178.37|178.29|178.37|178.24|178.37|178.29|178.37|178.24|21
1745506460000|2025-04-24 14:54:20||178.29||178.24||178.29||178.24|0
1745506470000|2025-04-24 14:54:30|178.32||178.37||178.37||178.32||20
1745506480000|2025-04-24 14:54:40||178.29||178.29||178.29||178.24|5
1745506490000|2025-04-24 14:54:50|178.32|178.24|178.32|178.24|178.32|178.29|178.32|178.24|9
1745506500000|2025-04-24 14:55:00||178.19||178.24||178.24||178.19|4
1745506510000|2025-04-24 14:55:10|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|15
1745506520000|2025-04-24 14:55:20|178.27|178.19|178.32|178.19|178.32|178.24|178.27|178.19|8
1745506530000|2025-04-24 14:55:30|178.27|178.24|178.32|178.24|178.32|178.24|178.27|178.24|4
1745506540000|2025-04-24 14:55:40|178.27|178.19|178.27|178.19|178.32|178.19|178.27|178.19|6
1745506600000|2025-04-24 14:56:40|178.32|178.24|178.37|178.24|178.37|178.29|178.32|178.24|40
1745506610000|2025-04-24 14:56:50|178.32||178.32||178.37||178.32||0
1745506620000|2025-04-24 14:57:00|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|40
1745506640000|2025-04-24 14:57:20|178.32|178.24|178.32|178.19|178.32|178.24|178.27|178.19|408
1745506650000|2025-04-24 14:57:30|178.27|178.24|178.32|178.24|178.32|178.24|178.27|178.24|18
1745506660000|2025-04-24 14:57:40|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|160
1745506670000|2025-04-24 14:57:50|||||||||7
1745506680000|2025-04-24 14:58:00|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|45
1745506690000|2025-04-24 14:58:10|||||||||24
1745506700000|2025-04-24 14:58:20|178.27|178.19|178.27|178.14|178.27|178.19|178.22|178.14|64
1745506710000|2025-04-24 14:58:30||178.19||178.19||178.19||178.14|32
1745506730000|2025-04-24 14:58:50|||||||||17
1745506740000|2025-04-24 14:59:00|178.22|178.14|178.22|178.14|178.27|178.19|178.22|178.14|15
1745506750000|2025-04-24 14:59:10|178.27||178.22||178.27||178.22||47
1745506770000|2025-04-24 14:59:30|||||||||35
1745506780000|2025-04-24 14:59:40|||||||||37
1745506800000|2025-04-24 15:00:00|178.27|178.19|178.32|178.19|178.37|178.24|178.27|178.19|121
1745506810000|2025-04-24 15:00:10|178.37|178.24|178.32|178.24|178.37|178.24|178.32|178.19|19
1745506820000|2025-04-24 15:00:20|||||||||7
1745506830000|2025-04-24 15:00:30|||||||||1
1745506840000|2025-04-24 15:00:40|||||||||10
1745506860000|2025-04-24 15:01:00|||||||||3
1745506880000|2025-04-24 15:01:20|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|47
1745506890000|2025-04-24 15:01:30|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|87
1745506900000|2025-04-24 15:01:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|7
1745506910000|2025-04-24 15:01:50|||||||||2
1745506920000|2025-04-24 15:02:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|28
1745506930000|2025-04-24 15:02:10|||||||||80
1745506950000|2025-04-24 15:02:30|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|92
1745506960000|2025-04-24 15:02:40|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|33
1745506980000|2025-04-24 15:03:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|54
1745506990000|2025-04-24 15:03:10|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|79
1745507000000|2025-04-24 15:03:20|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|32
1745507010000|2025-04-24 15:03:30|178.27|178.19|178.27|178.19|178.32|178.24|178.27|178.19|65
1745507020000|2025-04-24 15:03:40|||||||||2
1745507030000|2025-04-24 15:03:50|||||||||6
1745507040000|2025-04-24 15:04:00|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|371
1745507050000|2025-04-24 15:04:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.19|45
1745507060000|2025-04-24 15:04:20|178.27|178.19|178.27|178.19|178.27|178.24|178.27|178.19|130
1745507070000|2025-04-24 15:04:30|||||||||3
1745507080000|2025-04-24 15:04:40|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|79
1745507090000|2025-04-24 15:04:50|||||||||16
1745507100000|2025-04-24 15:05:00|||||||||10
1745507110000|2025-04-24 15:05:10|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|41
1745507120000|2025-04-24 15:05:20|178.22|178.14|178.22|178.14|178.22|178.14|178.22|178.14|20
1745507130000|2025-04-24 15:05:30|||||||||10
1745507150000|2025-04-24 15:05:50|||||||||4
1745507160000|2025-04-24 15:06:00|178.27|178.19|178.27|178.19|178.27|178.19|178.27|178.19|70
1745507180000|2025-04-24 15:06:20|||||||||225
1745507190000|2025-04-24 15:06:30|178.22|178.14|178.27|178.19|178.27|178.19|178.22|178.14|100
1745507210000|2025-04-24 15:06:50|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|1804
1745507220000|2025-04-24 15:07:00|178.32|178.24|178.27|178.19|178.32|178.24|178.27|178.19|91
1745507230000|2025-04-24 15:07:10|178.32|178.24|178.32|178.19|178.32|178.24|178.27|178.19|40
1745507240000|2025-04-24 15:07:20|178.27|178.24|178.32|178.24|178.32|178.24|178.27|178.19|10
1745507260000|2025-04-24 15:07:40|||||||||68
1745507270000|2025-04-24 15:07:50|178.27|178.19|178.32|178.24|178.32|178.24|178.27|178.19|60
1745507290000|2025-04-24 15:08:10|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|15
1745507310000|2025-04-24 15:08:30|178.42|178.34|178.47|178.34|178.47|178.39|178.42|178.34|68
1745507320000|2025-04-24 15:08:40|178.42||178.42||178.42||178.42||25
1745507350000|2025-04-24 15:09:10|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|23
1745507360000|2025-04-24 15:09:20|||||||||48
1745507370000|2025-04-24 15:09:30||178.34||178.39||178.39||178.34|101
1745507380000|2025-04-24 15:09:40|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|8
1745507420000|2025-04-24 15:10:20|178.47|178.39|178.47|178.34|178.47|178.39|178.42|178.34|95
1745507430000|2025-04-24 15:10:30|178.42|178.39|178.42|178.34|178.47|178.39|178.42|178.34|24
1745507440000|2025-04-24 15:10:40|178.47|178.39|178.47|178.39|178.47|178.39|178.42|178.34|4
1745507450000|2025-04-24 15:10:50|178.42|178.34|178.42|178.34|178.47|178.34|178.42|178.34|0
1745507460000|2025-04-24 15:11:00|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.34|22
1745507480000|2025-04-24 15:11:20|178.52|178.44|178.47|178.39|178.52|178.44|178.47|178.39|37
1745507490000|2025-04-24 15:11:30|178.52|178.44|178.57|178.44|178.57|178.44|178.47|178.39|128
1745507500000|2025-04-24 15:11:40|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.44|124
1745507520000|2025-04-24 15:12:00|||||||||25
1745507530000|2025-04-24 15:12:10|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|420
1745507540000|2025-04-24 15:12:20|||||||||3
1745507550000|2025-04-24 15:12:30|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|77
1745507570000|2025-04-24 15:12:50|||||||||5
1745507580000|2025-04-24 15:13:00|178.62||178.57||178.62||178.57||109
1745507590000|2025-04-24 15:13:10|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|69
1745507600000|2025-04-24 15:13:20|||||||||3
1745507610000|2025-04-24 15:13:30|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.44|41
1745507650000|2025-04-24 15:14:10|178.62||178.57||178.62||178.57||126
1745507660000|2025-04-24 15:14:20|||||||||157
1745507670000|2025-04-24 15:14:30|178.52|178.44|178.52|178.44|178.52|178.49|178.52|178.44|39
1745507680000|2025-04-24 15:14:40|178.57|178.49|178.57|178.44|178.57|178.49|178.57|178.44|51
1745507690000|2025-04-24 15:14:50|178.52||178.52||178.52||178.52||0
1745507700000|2025-04-24 15:15:00|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|62
1745507710000|2025-04-24 15:15:10|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.44|65
1745507720000|2025-04-24 15:15:20|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|5
1745507730000|2025-04-24 15:15:30|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|65
1745507750000|2025-04-24 15:15:50|||||||||19
1745507760000|2025-04-24 15:16:00|||||||||131
1745507770000|2025-04-24 15:16:10|||||||||60
1745507780000|2025-04-24 15:16:20|||||||||60
1745507790000|2025-04-24 15:16:30|||||||||90
1745507800000|2025-04-24 15:16:40|||||||||4
1745507810000|2025-04-24 15:16:50|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|51
1745507820000|2025-04-24 15:17:00|178.62||178.62||178.62||178.62||187
1745507830000|2025-04-24 15:17:10|178.67|178.54|178.67|178.59|178.67|178.59|178.67|178.54|324
1745507840000|2025-04-24 15:17:20|178.62|178.54|178.67|178.59|178.67|178.59|178.62|178.54|49
1745507850000|2025-04-24 15:17:30|||||||||4
1745507860000|2025-04-24 15:17:40|||||||||77
1745507870000|2025-04-24 15:17:50|||||||||64
1745507880000|2025-04-24 15:18:00|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|49
1745507900000|2025-04-24 15:18:20|||||||||3
1745507910000|2025-04-24 15:18:30|178.72|178.64|178.67|178.59|178.72|178.64|178.67|178.59|221
1745507930000|2025-04-24 15:18:50|||||||||3
1745507940000|2025-04-24 15:19:00|178.62|178.54|178.62|178.54|178.67|178.54|178.62|178.54|159
1745507950000|2025-04-24 15:19:10|||||||||26
1745507960000|2025-04-24 15:19:20|178.57|178.49|178.62|178.49|178.62|178.54|178.57|178.49|76
1745507970000|2025-04-24 15:19:30|178.57|178.54|178.62|178.54|178.62|178.54|178.57|178.54|56
1745507980000|2025-04-24 15:19:40||178.49||178.54||178.54||178.49|30
1745507990000|2025-04-24 15:19:50|178.57|178.49|178.62|178.54|178.62|178.54|178.57|178.49|45
1745508000000|2025-04-24 15:20:00|||||||||6
1745508010000|2025-04-24 15:20:10|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|30
1745508030000|2025-04-24 15:20:30|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|65
1745508040000|2025-04-24 15:20:40|||||||||28
1745508050000|2025-04-24 15:20:50|||||||||273
1745508060000|2025-04-24 15:21:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|89
1745508070000|2025-04-24 15:21:10||178.54||178.54||178.54||178.54|111
1745508080000|2025-04-24 15:21:20||178.59||178.59||178.59||178.59|0
1745508090000|2025-04-24 15:21:30|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|208
1745508100000|2025-04-24 15:21:40||178.59||178.64||178.64||178.59|623
1745508110000|2025-04-24 15:21:50||178.59||178.64||178.64||178.59|354
1745508120000|2025-04-24 15:22:00|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|58
1745508130000|2025-04-24 15:22:10|||||||||4
1745508140000|2025-04-24 15:22:20|||||||||3
1745508150000|2025-04-24 15:22:30|||||||||4
1745508160000|2025-04-24 15:22:40|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|99
1745508170000|2025-04-24 15:22:50|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|24
1745508180000|2025-04-24 15:23:00|178.62|178.54|178.62|178.54|178.67|178.59|178.62|178.54|312
1745508190000|2025-04-24 15:23:10|||||||||8
1745508200000|2025-04-24 15:23:20|||||||||3
1745508210000|2025-04-24 15:23:30|||||||||3
1745508220000|2025-04-24 15:23:40|||||||||20
1745508230000|2025-04-24 15:23:50|178.57|178.49|178.57|178.49|178.62|178.54|178.57|178.49|81
1745508240000|2025-04-24 15:24:00|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|61
1745508250000|2025-04-24 15:24:10|||||||||29
1745508260000|2025-04-24 15:24:20|||||||||3
1745508270000|2025-04-24 15:24:30|||||||||158
1745508280000|2025-04-24 15:24:40|||||||||3
1745508290000|2025-04-24 15:24:50|||||||||53
1745508300000|2025-04-24 15:25:00||178.44||178.49||178.49||178.44|23
1745508310000|2025-04-24 15:25:10|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|55
1745508330000|2025-04-24 15:25:30|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|199
1745508340000|2025-04-24 15:25:40|178.52||178.47||178.52||178.47||98
1745508350000|2025-04-24 15:25:50|||||||||1
1745508360000|2025-04-24 15:26:00|||||||||1
1745508370000|2025-04-24 15:26:10|||||||||4
1745508380000|2025-04-24 15:26:20|||||||||27
1745508390000|2025-04-24 15:26:30|||||||||3
1745508400000|2025-04-24 15:26:40|||||||||89
1745508410000|2025-04-24 15:26:50|||||||||63
1745508420000|2025-04-24 15:27:00|178.52|178.44|178.52|178.44|178.52|178.44|178.47|178.39|108
1745508430000|2025-04-24 15:27:10|||||||||1
1745508440000|2025-04-24 15:27:20|178.57|178.49|178.52|178.44|178.57|178.49|178.52|178.44|236
1745508460000|2025-04-24 15:27:40|||||||||39
1745508470000|2025-04-24 15:27:50|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|236
1745508480000|2025-04-24 15:28:00|||||||||48
1745508490000|2025-04-24 15:28:10|||||||||307
1745508500000|2025-04-24 15:28:20|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|32
1745508510000|2025-04-24 15:28:30|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.29|51
1745508520000|2025-04-24 15:28:40||178.29||178.34||178.34||178.29|4
1745508530000|2025-04-24 15:28:50|178.37|178.29|178.42|178.34|178.42|178.34|178.37|178.29|48
1745508540000|2025-04-24 15:29:00|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|135
1745508550000|2025-04-24 15:29:10|||||||||101
1745508560000|2025-04-24 15:29:20|||||||||16
1745508570000|2025-04-24 15:29:30|178.42|178.34|178.42|178.34|178.42|178.34|178.42|178.34|68
1745508580000|2025-04-24 15:29:40|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.39|60
1745508590000|2025-04-24 15:29:50|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|169
1745508600000|2025-04-24 15:30:00|178.42|178.34|178.42|178.34|178.42|178.34|178.37|178.29|469
1745508610000|2025-04-24 15:30:10||178.29||178.34||178.34||178.29|139
1745508620000|2025-04-24 15:30:20|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|97
1745508630000|2025-04-24 15:30:30|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|83
1745508640000|2025-04-24 15:30:40|178.42||178.37||178.42||178.37||107
1745508650000|2025-04-24 15:30:50|178.42|178.34|178.37|178.29|178.42|178.34|178.37|178.29|86
1745508660000|2025-04-24 15:31:00|178.42||178.37||178.42||178.37||136
1745508670000|2025-04-24 15:31:10|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|81
1745508680000|2025-04-24 15:31:20|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.29|32
1745508690000|2025-04-24 15:31:30|||||||||65
1745508700000|2025-04-24 15:31:40|||||||||28
1745508710000|2025-04-24 15:31:50|||||||||23
1745508720000|2025-04-24 15:32:00|||||||||15
1745508730000|2025-04-24 15:32:10|||||||||26
1745508740000|2025-04-24 15:32:20|||||||||50
1745508750000|2025-04-24 15:32:30|178.32|178.24|178.32|178.24|178.32|178.24|178.32|178.24|10
1745508760000|2025-04-24 15:32:40|||||||||10
1745508770000|2025-04-24 15:32:50|178.37|178.29|178.37|178.29|178.37|178.29|178.37|178.24|50
1745508780000|2025-04-24 15:33:00||178.24||178.29||178.29||178.24|145
1745508790000|2025-04-24 15:33:10|||||||||51
1745508800000|2025-04-24 15:33:20|178.42|178.34|178.42|178.34|178.42|178.34|178.37|178.29|260
1745508810000|2025-04-24 15:33:30|178.37|178.29|178.42|178.34|178.42|178.34|178.37|178.29|42
1745508820000|2025-04-24 15:33:40|178.47|178.39|178.47|178.39|178.47|178.39|178.47|178.34|504
1745508830000|2025-04-24 15:33:50|178.42|178.34|178.47|178.39|178.47|178.39|178.42|178.34|50
1745508840000|2025-04-24 15:34:00||178.34||178.39||178.39||178.34|53
1745508850000|2025-04-24 15:34:10|||||||||78
1745508860000|2025-04-24 15:34:20|178.52|178.44|178.57|178.49|178.57|178.49|178.52|178.44|568
1745508870000|2025-04-24 15:34:30|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|160
1745508880000|2025-04-24 15:34:40|178.67||178.62||178.67||178.62||116
1745508890000|2025-04-24 15:34:50|178.57|178.49|178.57|178.49|178.62|178.54|178.52|178.44|876
1745508900000|2025-04-24 15:35:00|178.52|178.44|178.52|178.44|178.52|178.44|178.52|178.44|55
1745508910000|2025-04-24 15:35:10|||||||||302
1745508920000|2025-04-24 15:35:20||178.39||178.44||178.44||178.39|0
1745508930000|2025-04-24 15:35:30||178.39||178.44||178.44||178.39|8
1745508940000|2025-04-24 15:35:40|178.57|178.49|178.57|178.49|178.57|178.49|178.57|178.49|117
1745508950000|2025-04-24 15:35:50|||||||||5
1745508960000|2025-04-24 15:36:00|||||||||71
1745508970000|2025-04-24 15:36:10|||||||||24
1745508980000|2025-04-24 15:36:20|||||||||26
1745508990000|2025-04-24 15:36:30|178.52|178.44|178.57|178.44|178.57|178.49|178.52|178.44|329
1745509000000|2025-04-24 15:36:40||178.49||178.49||178.49||178.44|58
1745509010000|2025-04-24 15:36:50||178.44||178.44||178.44||178.44|37
1745509020000|2025-04-24 15:37:00|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.44|41
1745509030000|2025-04-24 15:37:10|||||||||1
1745509040000|2025-04-24 15:37:20|||||||||26
1745509050000|2025-04-24 15:37:30|||||||||1
1745509060000|2025-04-24 15:37:40|178.62|178.54|178.62|178.49|178.62|178.54|178.62|178.49|21
1745509080000|2025-04-24 15:38:00|178.67|178.54|178.67|178.59|178.67|178.59|178.67|178.49|23
1745509090000|2025-04-24 15:38:10|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|24
1745509100000|2025-04-24 15:38:20|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.64|182
1745509110000|2025-04-24 15:38:30|||||||||9
1745509120000|2025-04-24 15:38:40|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.69|25
1745509130000|2025-04-24 15:38:50|178.77|178.69|178.77|178.69|178.77|178.74|178.77|178.69|20
1745509140000|2025-04-24 15:39:00|||||||||1
1745509150000|2025-04-24 15:39:10|||||||||4
1745509160000|2025-04-24 15:39:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|55
1745509170000|2025-04-24 15:39:30||178.59||178.59||178.59||178.59|24
1745509180000|2025-04-24 15:39:40|178.67||178.72||178.72||178.67||25
1745509190000|2025-04-24 15:39:50|178.67||178.72||178.72||178.67||1
1745509200000|2025-04-24 15:40:00|178.77|178.64|178.72|178.64|178.77|178.69|178.72|178.59|142
1745509210000|2025-04-24 15:40:10|||||||||9
1745509220000|2025-04-24 15:40:20|178.77|178.69|178.77|178.64|178.77|178.69|178.72|178.64|26
1745509230000|2025-04-24 15:40:30|178.72||178.72||178.72||178.72||0
1745509240000|2025-04-24 15:40:40|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.54|12
1745509250000|2025-04-24 15:40:50|178.72|178.64|178.72|178.59|178.72|178.64|178.67|178.59|185
1745509260000|2025-04-24 15:41:00||178.64||178.64||178.64||178.64|0
1745509270000|2025-04-24 15:41:10|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|18
1745509280000|2025-04-24 15:41:20|||||||||4
1745509290000|2025-04-24 15:41:30|||||||||5
1745509310000|2025-04-24 15:41:50|178.72||178.72||178.72||178.72||0
1745509320000|2025-04-24 15:42:00|178.67|178.64|178.72|178.64|178.72|178.64|178.67|178.64|400
1745509330000|2025-04-24 15:42:10|||||||||213
1745509340000|2025-04-24 15:42:20|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|353
1745509350000|2025-04-24 15:42:30||178.64||178.69||178.69||178.64|10
1745509360000|2025-04-24 15:42:40|||||||||1
1745509370000|2025-04-24 15:42:50|||||||||14
1745509380000|2025-04-24 15:43:00||178.64||178.69||178.69||178.64|39
1745509390000|2025-04-24 15:43:10|||||||||2
1745509410000|2025-04-24 15:43:30|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|16
1745509420000|2025-04-24 15:43:40|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|4
1745509430000|2025-04-24 15:43:50|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|15
1745509440000|2025-04-24 15:44:00|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|56
1745509500000|2025-04-24 15:45:00|178.77||178.77||178.77||178.72||137
1745509510000|2025-04-24 15:45:10|178.72||178.72||178.72||178.72||0
1745509530000|2025-04-24 15:45:30|||||||||9
1745509540000|2025-04-24 15:45:40|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|37
1745509550000|2025-04-24 15:45:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|33
1745509590000|2025-04-24 15:46:30||178.59||178.64||178.64||178.59|851
1745509600000|2025-04-24 15:46:40|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|15
1745509620000|2025-04-24 15:47:00|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.59|36
1745509650000|2025-04-24 15:47:30|||||||||5
1745509680000|2025-04-24 15:48:00|||||||||300
1745509690000|2025-04-24 15:48:10|178.67|178.59|178.67|178.59|178.67|178.64|178.67|178.59|0
1745509700000|2025-04-24 15:48:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.59|0
1745509710000|2025-04-24 15:48:30|178.67|178.59|178.67|178.59|178.72|178.64|178.67|178.59|0
1745509720000|2025-04-24 15:48:40|178.72|178.64|178.72|178.59|178.72|178.64|178.72|178.59|14
1745509730000|2025-04-24 15:48:50|178.87|178.64|178.82|178.74|178.92|178.84|178.82|178.59|205
1745509740000|2025-04-24 15:49:00|178.77|178.69|178.82|178.69|178.82|178.74|178.77|178.69|56
1745509750000|2025-04-24 15:49:10|178.77|178.64|178.77|178.64|178.82|178.69|178.77|178.64|0
1745509760000|2025-04-24 15:49:20|178.82|178.69|178.82|178.69|178.82|178.74|178.77|178.64|2
1745509770000|2025-04-24 15:49:30|178.72|178.74|178.82|178.69|178.82|178.74|178.72|178.64|66
1745509780000|2025-04-24 15:49:40|178.77|178.74|178.82|178.69|178.82|178.74|178.77|178.69|1
1745509790000|2025-04-24 15:49:50|178.77||178.77||178.82||178.77||3
1745509800000|2025-04-24 15:50:00|178.72|178.64|178.72|178.64|178.72|178.69|178.72|178.64|0
1745509810000|2025-04-24 15:50:10|178.77|178.59|178.72|178.64|178.77|178.64|178.72|178.59|0
1745509820000|2025-04-24 15:50:20|178.77||178.77||178.77||178.72||6
1745509830000|2025-04-24 15:50:30||178.69||178.64||178.69||178.64|5
1745509850000|2025-04-24 15:50:50|178.72|178.59|178.72|178.64|178.72|178.64|178.72|178.59|2
1745509860000|2025-04-24 15:51:00||178.59||178.64||178.64||178.59|0
1745509870000|2025-04-24 15:51:10|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|103
1745509880000|2025-04-24 15:51:20||178.64||178.59||178.64||178.59|1
1745509920000|2025-04-24 15:52:00||178.64||178.59||178.64||178.59|8
1745509930000|2025-04-24 15:52:10||178.64||178.64||178.64||178.64|0
1745509940000|2025-04-24 15:52:20|||||||||2
1745510000000|2025-04-24 15:53:20|178.77||178.77||178.77||178.77||4
1745510010000|2025-04-24 15:53:30||178.69||178.69||178.69||178.64|2
1745510020000|2025-04-24 15:53:40||178.64||178.69||178.69||178.64|0
1745510030000|2025-04-24 15:53:50||178.64||178.69||178.69||178.64|0
1745510040000|2025-04-24 15:54:00|178.72|178.64|178.77|178.64|178.77|178.69|178.72|178.64|12
1745510050000|2025-04-24 15:54:10||178.69||178.64||178.69||178.64|0
1745510060000|2025-04-24 15:54:20||178.69||178.69||178.69||178.64|0
1745510070000|2025-04-24 15:54:30||178.64||178.64||178.64||178.64|7
1745510080000|2025-04-24 15:54:40|178.72||178.72||178.72||178.72||0
1745510100000|2025-04-24 15:55:00||178.59||178.59||178.59||178.59|50
1745510110000|2025-04-24 15:55:10||178.64||178.59||178.64||178.59|0
1745510120000|2025-04-24 15:55:20||178.64||178.64||178.64||178.59|882
1745510130000|2025-04-24 15:55:30|||||||||1
1745510140000|2025-04-24 15:55:40|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|595
1745510150000|2025-04-24 15:55:50||178.69||178.69||178.69||178.69|0
1745510170000|2025-04-24 15:56:10|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|0
1745510180000|2025-04-24 15:56:20|||||||||18
1745510190000|2025-04-24 15:56:30|178.67|178.59|178.67|178.59|178.72|178.64|178.67|178.59|6
1745510200000|2025-04-24 15:56:40|178.72|178.54|178.67|178.59|178.72|178.59|178.67|178.54|0
1745510210000|2025-04-24 15:56:50||178.54||178.59||178.59||178.54|12
1745510220000|2025-04-24 15:57:00|178.62|178.54|178.62|178.54|178.62|178.59|178.62|178.54|0
1745510230000|2025-04-24 15:57:10|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|0
1745510240000|2025-04-24 15:57:20|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|2
1745510260000|2025-04-24 15:57:40|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|4
1745510270000|2025-04-24 15:57:50|178.72||178.77||178.77||178.72||0
1745510280000|2025-04-24 15:58:00|178.72||178.72||178.72||178.72||0
1745510290000|2025-04-24 15:58:10||178.59||178.59||178.59||178.59|0
1745510300000|2025-04-24 15:58:20||178.64||178.64||178.64||178.64|0
1745510310000|2025-04-24 15:58:30||178.59||178.59||178.64||178.59|0
1745510320000|2025-04-24 15:58:40||178.64||178.59||178.64||178.59|0
1745510330000|2025-04-24 15:58:50||178.64||178.59||178.64||178.59|0
1745510340000|2025-04-24 15:59:00|178.67|178.54|178.67|178.54|178.67|178.54|178.67|178.54|0
1745510360000|2025-04-24 15:59:20|178.62|178.49|178.62|178.49|178.62|178.49|178.62|178.49|1
1745510370000|2025-04-24 15:59:30||178.54||178.49||178.54||178.49|0
1745510380000|2025-04-24 15:59:40||178.54||178.54||178.54||178.49|0
1745510390000|2025-04-24 15:59:50|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|0
1745510400000|2025-04-24 16:00:00||178.54||178.59||178.59||178.54|0
1745510410000|2025-04-24 16:00:10|||||||||1
1745510420000|2025-04-24 16:00:20||178.54||178.54||178.54||178.54|7
1745510430000|2025-04-24 16:00:30||178.59||178.54||178.59||178.54|1
1745510450000|2025-04-24 16:00:50||178.59||178.59||178.59||178.59|0
1745510460000|2025-04-24 16:01:00|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|8
1745510500000|2025-04-24 16:01:40|||||||||4
1745510510000|2025-04-24 16:01:50|178.67|178.59|178.72|178.59|178.72|178.59|178.67|178.59|1
1745510520000|2025-04-24 16:02:00|178.67||178.67||178.72||178.67||0
1745510530000|2025-04-24 16:02:10|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|5
1745510550000|2025-04-24 16:02:30|178.67||178.67||178.67||178.62||0
1745510560000|2025-04-24 16:02:40|178.72|178.59|178.72|178.59|178.72|178.64|178.67|178.59|0
1745510570000|2025-04-24 16:02:50||178.64||178.64||178.64||178.59|0
1745510580000|2025-04-24 16:03:00||178.59||178.64||178.64||178.59|0
1745510590000|2025-04-24 16:03:10||178.59||178.64||178.64||178.59|0
1745510600000|2025-04-24 16:03:20|||||||||1
1745510620000|2025-04-24 16:03:40|178.77|178.69|178.77|178.64|178.77|178.69|178.77|178.64|1
1745510640000|2025-04-24 16:04:00|178.72|178.69|178.77|178.64|178.77|178.69|178.72|178.64|1
1745510650000|2025-04-24 16:04:10|178.72||178.77||178.77||178.72||0
1745510670000|2025-04-24 16:04:30|178.72||178.72||178.72||178.72||0
1745510680000|2025-04-24 16:04:40|178.77||178.77||178.77||178.72||0
1745510690000|2025-04-24 16:04:50|178.72|178.69|178.72|178.64|178.72|178.69|178.72|178.64|8
1745510700000|2025-04-24 16:05:00|178.67|178.59|178.67|178.59|178.67|178.59|178.67|178.59|22
1745510720000|2025-04-24 16:05:20|178.62|178.54|178.62|178.54|178.62|178.54|178.62|178.54|0
1745510730000|2025-04-24 16:05:30|178.67|178.59|178.67|178.54|178.67|178.59|178.67|178.54|7
1745510740000|2025-04-24 16:05:40|178.62||178.62||178.67||178.62||6
1745510770000|2025-04-24 16:06:10|178.67|178.59|178.67|178.54|178.67|178.59|178.67|178.54|5
1745510780000|2025-04-24 16:06:20|178.62|178.59|178.67|178.59|178.67|178.59|178.62|178.54|9
1745510790000|2025-04-24 16:06:30|178.62|178.54|178.67|178.54|178.67|178.59|178.62|178.54|0
1745510800000|2025-04-24 16:06:40||178.59||178.59||178.59||178.59|0
1745510810000|2025-04-24 16:06:50||178.54||178.54||178.54||178.54|5
1745510820000|2025-04-24 16:07:00||178.59||178.54||178.59||178.54|0
1745510830000|2025-04-24 16:07:10|178.62||178.62||178.62||178.62||0
1745510840000|2025-04-24 16:07:20||178.49||178.54||178.54||178.49|2
1745510860000|2025-04-24 16:07:40||178.49||178.54||178.54||178.49|0
1745510880000|2025-04-24 16:08:00|178.67||178.67||178.67||178.62||1
1745510890000|2025-04-24 16:08:10|178.62||178.67||178.67||178.62||0
1745510900000|2025-04-24 16:08:20|178.62|178.59|178.62|178.54|178.67|178.59|178.62|178.54|17
1745510910000|2025-04-24 16:08:30|178.57|178.49|178.57|178.49|178.62|178.49|178.57|178.49|62
1745510920000|2025-04-24 16:08:40|178.62||178.57||178.62||178.57||0
1745510950000|2025-04-24 16:09:10||178.44||178.49||178.49||178.44|2
1745510960000|2025-04-24 16:09:20|178.62||178.57||178.62||178.57||4
1745510970000|2025-04-24 16:09:30|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|2
1745510980000|2025-04-24 16:09:40|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|2
1745510990000|2025-04-24 16:09:50|178.62||178.57||178.62||178.57||0
1745511000000|2025-04-24 16:10:00|178.62||178.57||178.62||178.57||1
1745511010000|2025-04-24 16:10:10|178.62|178.54|178.57|178.49|178.62|178.54|178.57|178.49|24
1745511030000|2025-04-24 16:10:30||178.44||178.44||178.44||178.44|0
1745511040000|2025-04-24 16:10:40|178.52|178.49|178.57|178.44|178.57|178.49|178.52|178.44|22
1745511050000|2025-04-24 16:10:50|178.52|178.49|178.57|178.49|178.57|178.49|178.52|178.44|4
1745511080000|2025-04-24 16:11:20|178.62||178.62||178.62||178.62||1
1745511090000|2025-04-24 16:11:30|178.57||178.57||178.57||178.57||0
1745511100000|2025-04-24 16:11:40|178.62||178.57||178.62||178.57||1
1745511110000|2025-04-24 16:11:50|178.62||178.57||178.62||178.57||1
1745511120000|2025-04-24 16:12:00|178.62|178.54|178.67|178.54|178.67|178.59|178.62|178.49|2
1745511130000|2025-04-24 16:12:10||178.59||178.59||178.59||178.54|0
1745511140000|2025-04-24 16:12:20|178.62|178.54|178.62|178.54|178.62|178.59|178.62|178.54|0
1745511150000|2025-04-24 16:12:30|178.67||178.62||178.67||178.62||0
1745511160000|2025-04-24 16:12:40|178.67|178.59|178.67|178.59|178.67|178.59|178.62|178.54|0
1745511170000|2025-04-24 16:12:50||178.54||178.59||178.59||178.54|0
1745511180000|2025-04-24 16:13:00|178.72|178.64|178.72|178.64|178.72|178.64|178.67|178.64|0
1745511210000|2025-04-24 16:13:30|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.64|6
1745511220000|2025-04-24 16:13:40||178.64||178.69||178.69||178.64|0
1745511230000|2025-04-24 16:13:50||178.64||178.64||178.64||178.64|0
1745511240000|2025-04-24 16:14:00||178.69||178.69||178.69||178.69|0
1745511280000|2025-04-24 16:14:40||178.64||178.64||178.69||178.64|0
1745511290000|2025-04-24 16:14:50||178.69||178.69||178.69||178.69|0
1745511300000|2025-04-24 16:15:00|||||||||1
1745511310000|2025-04-24 16:15:10|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|1
1745511320000|2025-04-24 16:15:20||178.64||178.69||178.69||178.64|0
1745511330000|2025-04-24 16:15:30||178.64||178.69||178.69||178.64|0
1745511430000|2025-04-24 16:17:10|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|32
1745511460000|2025-04-24 16:17:40|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|11
1745511490000|2025-04-24 16:18:10||178.69||178.69||178.69||178.69|0
1745511500000|2025-04-24 16:18:20|178.77||178.77||178.82||178.77||4
1745511530000|2025-04-24 16:18:50|178.82||178.82||178.82||178.82||1
1745511540000|2025-04-24 16:19:00|178.77||178.77||178.77||178.77||0
1745511550000|2025-04-24 16:19:10||178.64||178.64||178.64||178.64|0
1745511560000|2025-04-24 16:19:20||178.69||178.69||178.69||178.64|0
1745511570000|2025-04-24 16:19:30||178.64||178.64||178.69||178.64|0
1745511580000|2025-04-24 16:19:40||178.69||178.69||178.69||178.69|0
1745511610000|2025-04-24 16:20:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|1
1745511630000|2025-04-24 16:20:30|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|5
1745511640000|2025-04-24 16:20:40|178.82||178.82||178.82||178.82||1
1745511650000|2025-04-24 16:20:50|178.77||178.77||178.77||178.77||0
1745511670000|2025-04-24 16:21:10|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|1
1745511690000|2025-04-24 16:21:30|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|4
1745511720000|2025-04-24 16:22:00||178.64||178.64||178.64||178.64|0
1745511730000|2025-04-24 16:22:10|178.72|178.59|178.72|178.59|178.72|178.64|178.72|178.59|3
1745511740000|2025-04-24 16:22:20|178.67||178.67||178.72||178.67||10
1745511750000|2025-04-24 16:22:30|178.72||178.72||178.72||178.72||3
1745511760000|2025-04-24 16:22:40||178.64||178.64||178.64||178.64|0
1745511770000|2025-04-24 16:22:50|178.77||178.72||178.77||178.72||17
1745511790000|2025-04-24 16:23:10|178.77||178.77||178.77||178.77||1
1745511800000|2025-04-24 16:23:20|178.72||178.77||178.77||178.72||1
1745511810000|2025-04-24 16:23:30||178.69||178.64||178.69||178.64|0
1745511820000|2025-04-24 16:23:40||178.69||178.69||178.69||178.69|0
1745511840000|2025-04-24 16:24:00|178.82||178.82||178.82||178.82||35
1745511850000|2025-04-24 16:24:10|178.77||178.77||178.77||178.77||0
1745511890000|2025-04-24 16:24:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|3
1745511900000|2025-04-24 16:25:00|178.77|178.69|178.77|178.69|178.77|178.69|178.77|178.69|2
1745511910000|2025-04-24 16:25:10||178.64||178.69||178.69||178.64|0
1745511920000|2025-04-24 16:25:20|178.72|178.64|178.77|178.64|178.77|178.64|178.72|178.64|5
1745511930000|2025-04-24 16:25:30||178.69||178.69||178.69||178.69|0
1745511960000|2025-04-24 16:26:00||178.64||178.64||178.64||178.64|0
1745511970000|2025-04-24 16:26:10||178.69||178.69||178.69||178.69|1
1745511980000|2025-04-24 16:26:20||178.64||178.64||178.69||178.64|0
1745511990000|2025-04-24 16:26:30|178.72|178.59|178.72|178.59|178.72|178.59|178.72|178.59|2
1745512000000|2025-04-24 16:26:40|178.67||178.67||178.67||178.67||0
1745512010000|2025-04-24 16:26:50|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|4
1745512040000|2025-04-24 16:27:20|||||||||2
1745512070000|2025-04-24 16:27:50||178.59||178.64||178.64||178.59|0
1745512080000|2025-04-24 16:28:00|178.67|178.59|178.72|178.59|178.72|178.64|178.67|178.59|5
1745512090000|2025-04-24 16:28:10|178.82|178.64|178.87|178.79|178.97|178.89|178.82|178.64|324
1745512100000|2025-04-24 16:28:20|178.92|178.84|178.87|178.79|178.97|178.89|178.87|178.74|31
1745512110000|2025-04-24 16:28:30|178.97|178.89|178.92|178.79|178.97|178.89|178.87|178.74|108
1745512120000|2025-04-24 16:28:40|178.87|178.74|178.87|178.74|178.87|178.74|178.87|178.74|0
1745512130000|2025-04-24 16:28:50|178.92|178.79|178.87|178.74|178.92|178.79|178.87|178.74|17
1745512140000|2025-04-24 16:29:00|178.92|178.79|178.97|178.84|178.97|178.84|178.92|178.79|28
1745512150000|2025-04-24 16:29:10|178.92|178.79|178.92|178.79|178.92|178.84|178.92|178.79|0
1745512160000|2025-04-24 16:29:20|178.87|178.74|178.87|178.74|178.92|178.74|178.87|178.74|21
1745512170000|2025-04-24 16:29:30|178.92|178.79|178.92|178.84|178.92|178.84|178.87|178.79|0
1745512180000|2025-04-24 16:29:40||178.79||178.84||178.84||178.79|0
1745512190000|2025-04-24 16:29:50|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|11
1745512200000|2025-04-24 16:30:00|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|79
1745512210000|2025-04-24 16:30:10||178.84||178.89||178.89||178.84|0
1745512220000|2025-04-24 16:30:20|||||||||1
1745512230000|2025-04-24 16:30:30||178.84||178.84||178.89||178.84|1
1745512240000|2025-04-24 16:30:40|178.92|178.89|178.92|178.84|178.92|178.89|178.92|178.84|0
1745512250000|2025-04-24 16:30:50||178.79||178.79||178.79||178.79|7
1745512260000|2025-04-24 16:31:00||178.84||178.84||178.84||178.79|0
1745512280000|2025-04-24 16:31:20|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|0
1745512290000|2025-04-24 16:31:30|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|1
1745512300000|2025-04-24 16:31:40|||||||||18
1745512320000|2025-04-24 16:32:00|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|0
1745512330000|2025-04-24 16:32:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|2
1745512380000|2025-04-24 16:33:00||178.79||178.79||178.79||178.79|0
1745512390000|2025-04-24 16:33:10|178.87||178.87||178.87||178.87||3
1745512400000|2025-04-24 16:33:20|178.92|178.84|178.92|178.79|178.92|178.84|178.92|178.79|6
1745512420000|2025-04-24 16:33:40||178.84||178.84||178.84||178.84|20
1745512430000|2025-04-24 16:33:50||178.79||178.79||178.79||178.79|0
1745512440000|2025-04-24 16:34:00||178.84||178.84||178.84||178.84|0
1745512450000|2025-04-24 16:34:10|178.97||178.97||178.97||178.92||10
1745512460000|2025-04-24 16:34:20|178.92|178.89|178.92|178.84|178.92|178.89|178.92|178.84|42
1745512470000|2025-04-24 16:34:30|178.97||178.97||178.97||178.97||58
1745512480000|2025-04-24 16:34:40|178.92|178.89|178.92|178.84|178.92|178.89|178.92|178.84|7
1745512490000|2025-04-24 16:34:50|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|8
1745512510000|2025-04-24 16:35:10||178.74||178.74||178.74||178.74|16
1745512520000|2025-04-24 16:35:20||178.79||178.79||178.79||178.74|0
1745512540000|2025-04-24 16:35:40|178.92||178.92||178.92||178.92||102
1745512550000|2025-04-24 16:35:50|178.97|178.84|178.97|178.84|178.97|178.84|178.97|178.84|9
1745512580000|2025-04-24 16:36:20|178.92||178.92||178.92||178.92||0
1745512590000|2025-04-24 16:36:30|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|9
1745512600000|2025-04-24 16:36:40|178.92|178.84|178.92|178.79|178.92|178.84|178.92|178.79|66
1745512610000|2025-04-24 16:36:50||178.84||178.84||178.84||178.84|0
1745512620000|2025-04-24 16:37:00||178.79||178.79||178.79||178.79|8
1745512640000|2025-04-24 16:37:20|178.87||178.92||178.92||178.87||50
1745512650000|2025-04-24 16:37:30|178.87||178.87||178.87||178.87||0
1745512660000|2025-04-24 16:37:40|178.92|178.84|178.92|178.79|178.92|178.84|178.87|178.79|40
1745512670000|2025-04-24 16:37:50|178.87||178.87||178.92||178.87||3
1745512680000|2025-04-24 16:38:00||178.74||178.74||178.74||178.74|0
1745512690000|2025-04-24 16:38:10|178.82||178.82||178.87||178.82||21
1745512700000|2025-04-24 16:38:20|178.87||178.87||178.87||178.82||36
1745512710000|2025-04-24 16:38:30|178.82|178.79|178.87|178.79|178.87|178.79|178.82|178.79|3
1745512720000|2025-04-24 16:38:40|178.82|178.74|178.87|178.79|178.87|178.79|178.82|178.74|32
1745512740000|2025-04-24 16:39:00|||||||||1
1745512750000|2025-04-24 16:39:10|||||||||10
1745512800000|2025-04-24 16:40:00|178.92||178.87||178.92||178.87||4
1745512820000|2025-04-24 16:40:20|178.92||178.92||178.92||178.92||2
1745512830000|2025-04-24 16:40:30||178.84||178.84||178.84||178.84|0
1745512840000|2025-04-24 16:40:40|||||||||4
1745512850000|2025-04-24 16:40:50|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|0
1745512880000|2025-04-24 16:41:20|178.92||178.92||178.92||178.87||50
1745512890000|2025-04-24 16:41:30|178.87||178.87||178.92||178.87||3
1745512910000|2025-04-24 16:41:50|178.92||178.92||178.92||178.92||50
1745512920000|2025-04-24 16:42:00|178.87||178.87||178.87||178.87||0
1745512950000|2025-04-24 16:42:30|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|7
1745513030000|2025-04-24 16:43:50|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|15
1745513050000|2025-04-24 16:44:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|9
1745513070000|2025-04-24 16:44:30|||||||||2
1745513110000|2025-04-24 16:45:10|178.87|178.79|178.87|178.74|178.87|178.79|178.87|178.74|18
1745513120000|2025-04-24 16:45:20||178.79||178.74||178.79||178.74|0
1745513130000|2025-04-24 16:45:30|178.82|178.79|178.82|178.74|178.82|178.79|178.82|178.74|0
1745513140000|2025-04-24 16:45:40|||||||||2
1745513160000|2025-04-24 16:46:00|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|10
1745513170000|2025-04-24 16:46:10|||||||||2
1745513200000|2025-04-24 16:46:40|178.97||178.97||178.97||178.97||0
1745513210000|2025-04-24 16:46:50|178.92||178.92||178.92||178.92||0
1745513240000|2025-04-24 16:47:20|178.97||178.97||178.97||178.97||6
1745513250000|2025-04-24 16:47:30|178.92||178.97||178.97||178.92||0
1745513260000|2025-04-24 16:47:40|179.02|178.89|179.02|178.94|179.02|178.94|179.02|178.89|3
1745513270000|2025-04-24 16:47:50|178.97|178.89|178.97|178.89|179.02|178.94|178.97|178.89|29
1745513290000|2025-04-24 16:48:10|178.92|178.84|178.97|178.89|178.97|178.89|178.92|178.84|24
1745513300000|2025-04-24 16:48:20|||||||||1
1745513320000|2025-04-24 16:48:40|||||||||1
1745513360000|2025-04-24 16:49:20|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|10
1745513400000|2025-04-24 16:50:00|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|4
1745513410000|2025-04-24 16:50:10||178.84||178.84||178.89||178.84|27
1745513420000|2025-04-24 16:50:20|178.92||178.92||178.92||178.92||0
1745513430000|2025-04-24 16:50:30|||||||||1
1745513470000|2025-04-24 16:51:10|178.97||178.92||178.97||178.92||0
1745513480000|2025-04-24 16:51:20|178.97||178.97||178.97||178.92||0
1745513490000|2025-04-24 16:51:30|178.92|178.89|178.97|178.89|178.97|178.89|178.92|178.89|0
1745513510000|2025-04-24 16:51:50|||||||||3
1745513530000|2025-04-24 16:52:10|178.92|178.84|178.92|178.84|178.92|178.84|178.92|178.84|8
1745513570000|2025-04-24 16:52:50|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.84|49
1745513580000|2025-04-24 16:53:00||178.84||178.84||178.84||178.84|38
1745513590000|2025-04-24 16:53:10||178.89||178.89||178.89||178.89|0
1745513610000|2025-04-24 16:53:30|179.02||179.02||179.02||179.02||0
1745513630000|2025-04-24 16:53:50|178.97||178.97||178.97||178.97||0
1745513650000|2025-04-24 16:54:10|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|21
1745513660000|2025-04-24 16:54:20|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|19
1745513680000|2025-04-24 16:54:40||178.84||178.89||178.89||178.84|1
1745513690000|2025-04-24 16:54:50||178.84||178.84||178.84||178.84|4
1745513700000|2025-04-24 16:55:00||178.89||178.89||178.89||178.84|0
1745513730000|2025-04-24 16:55:30|||||||||1
1745513740000|2025-04-24 16:55:40|||||||||1
1745513750000|2025-04-24 16:55:50||178.84||178.89||178.89||178.84|10
1745513780000|2025-04-24 16:56:20|179.02||179.02||179.02||179.02||1
1745513800000|2025-04-24 16:56:40|179.07|178.94|179.12|179.04|179.12|179.04|179.07|178.94|26
1745513810000|2025-04-24 16:56:50||178.99||178.99||178.99||178.99|12
1745513820000|2025-04-24 16:57:00|179.17|179.04|179.12|179.04|179.17|179.04|179.12|179.04|0
1745513830000|2025-04-24 16:57:10|179.17||179.17||179.17||179.17||0
1745513840000|2025-04-24 16:57:20|179.12|179.09|179.17|179.09|179.17|179.09|179.12|179.09|0
1745513850000|2025-04-24 16:57:30|179.12|179.04|179.17|179.04|179.17|179.04|179.12|179.04|5
1745513860000|2025-04-24 16:57:40|179.12||179.12||179.12||179.12||0
1745513870000|2025-04-24 16:57:50|179.17||179.12||179.17||179.12||0
1745513880000|2025-04-24 16:58:00|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|4
1745513930000|2025-04-24 16:58:50|179.12||179.12||179.12||179.12||2
1745513950000|2025-04-24 16:59:10||179.04||179.04||179.04||179.04|0
1745513960000|2025-04-24 16:59:20|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|20
1745514000000|2025-04-24 17:00:00|179.02|178.94|179.07|178.94|179.07|178.94|179.02|178.94|3
1745514010000|2025-04-24 17:00:10|179.02||179.07||179.07||179.02||0
1745514020000|2025-04-24 17:00:20|179.02||179.07||179.07||179.02||0
1745514030000|2025-04-24 17:00:30|179.02||179.02||179.07||179.02||0
1745514040000|2025-04-24 17:00:40||178.89||178.89||178.89||178.89|38
1745514050000|2025-04-24 17:00:50||178.94||178.94||178.94||178.94|0
1745514060000|2025-04-24 17:01:00|179.07||179.07||179.07||179.07||1
1745514080000|2025-04-24 17:01:20||178.99||178.99||178.99||178.99|0
1745514090000|2025-04-24 17:01:30|179.12||179.12||179.12||179.12||0
1745514110000|2025-04-24 17:01:50|179.07|178.94|179.07|178.94|179.07|178.94|179.07|178.94|14
1745514160000|2025-04-24 17:02:40|179.12|178.99|179.12|178.99|179.12|178.99|179.12|178.99|0
1745514170000|2025-04-24 17:02:50|179.07||179.07||179.07||179.07||0
1745514180000|2025-04-24 17:03:00|||||||||1
1745514200000|2025-04-24 17:03:20|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|7
1745514210000|2025-04-24 17:03:30||178.99||178.99||178.99||178.99|17
1745514220000|2025-04-24 17:03:40||179.04||179.04||179.04||179.04|3
1745514240000|2025-04-24 17:04:00|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|8
1745514260000|2025-04-24 17:04:20|179.12||179.12||179.12||179.12||1
1745514280000|2025-04-24 17:04:40|179.07||179.12||179.12||179.07||0
1745514290000|2025-04-24 17:04:50|179.07||179.12||179.12||179.07||2
1745514310000|2025-04-24 17:05:10||179.04||179.04||179.04||179.04|0
1745514360000|2025-04-24 17:06:00||178.99||178.99||178.99||178.99|26
1745514400000|2025-04-24 17:06:40|179.07||179.07||179.07||179.07||0
1745514420000|2025-04-24 17:07:00||178.94||178.94||178.94||178.94|11
1745514450000|2025-04-24 17:07:30||178.99||178.94||178.99||178.94|0
1745514480000|2025-04-24 17:08:00|179.12|178.99|179.12|178.99|179.12|178.99|179.12|178.99|0
1745514510000|2025-04-24 17:08:30|179.07||179.07||179.07||179.07||0
1745514520000|2025-04-24 17:08:40|179.12||179.12||179.12||179.12||0
1745514540000|2025-04-24 17:09:00|179.07|178.94|179.07|178.94|179.07|178.94|179.07|178.94|4
1745514560000|2025-04-24 17:09:20|179.02||179.02||179.02||179.02||0
1745514590000|2025-04-24 17:09:50||178.89||178.89||178.89||178.89|1
1745514600000|2025-04-24 17:10:00||178.94||178.89||178.94||178.89|6
1745514640000|2025-04-24 17:10:40||178.94||178.89||178.94||178.89|0
1745514700000|2025-04-24 17:11:40||178.94||178.94||178.94||178.94|0
1745514710000|2025-04-24 17:11:50|179.07||179.07||179.07||179.07||2
1745514720000|2025-04-24 17:12:00||178.99||178.94||178.99||178.94|0
1745514730000|2025-04-24 17:12:10|179.02|178.99|179.07|178.94|179.07|178.99|179.02|178.94|3
1745514740000|2025-04-24 17:12:20|179.02|178.99|179.07|178.99|179.07|178.99|179.02|178.99|8
1745514750000|2025-04-24 17:12:30|179.12||179.07||179.12||179.07||2
1745514770000|2025-04-24 17:12:50|179.12||179.12||179.12||179.12||0
1745514780000|2025-04-24 17:13:00|179.07||179.07||179.07||179.07||0
1745514790000|2025-04-24 17:13:10|179.12||179.12||179.12||179.12||0
1745514830000|2025-04-24 17:13:50|179.07||179.12||179.12||179.07||0
1745514850000|2025-04-24 17:14:10|179.07||179.12||179.12||179.07||0
1745514920000|2025-04-24 17:15:20|179.07||179.07||179.07||179.07||0
1745514930000|2025-04-24 17:15:30|179.12||179.12||179.12||179.12||0
1745514970000|2025-04-24 17:16:10|179.07||179.07||179.07||179.07||0
1745515010000|2025-04-24 17:16:50||178.94||178.94||178.94||178.94|7
1745515020000|2025-04-24 17:17:00|179.02||179.02||179.02||179.02||0
1745515030000|2025-04-24 17:17:10||178.89||178.89||178.94||178.89|1
1745515040000|2025-04-24 17:17:20||178.94||178.94||178.94||178.94|0
1745515050000|2025-04-24 17:17:30|179.07|178.89|179.07|178.99|179.07|178.99|179.07|178.89|9
1745515060000|2025-04-24 17:17:40|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|6
1745515080000|2025-04-24 17:18:00||178.89||178.89||178.89||178.89|4
1745515090000|2025-04-24 17:18:10|178.97||178.97||178.97||178.97||0
1745515100000|2025-04-24 17:18:20|179.02||179.02||179.02||179.02||2
1745515110000|2025-04-24 17:18:30|178.97||178.97||178.97||178.97||0
1745515140000|2025-04-24 17:19:00|179.02|178.94|179.02|178.94|179.02|178.94|178.97|178.94|0
1745515160000|2025-04-24 17:19:20||178.89||178.89||178.89||178.89|4
1745515170000|2025-04-24 17:19:30|178.97||178.97||178.97||178.97||0
1745515180000|2025-04-24 17:19:40|179.02||179.02||179.02||179.02||0
1745515200000|2025-04-24 17:20:00||178.94||178.94||178.94||178.94|0
1745515210000|2025-04-24 17:20:10|178.97|178.89|178.97|178.89|178.97|178.89|178.97|178.89|4
1745515270000|2025-04-24 17:21:10|179.02||178.97||179.02||178.97||9
1745515280000|2025-04-24 17:21:20|179.02||179.02||179.02||179.02||0
1745515310000|2025-04-24 17:21:50|178.97||178.97||178.97||178.97||0
1745515330000|2025-04-24 17:22:10|179.02||179.02||179.02||179.02||1
1745515340000|2025-04-24 17:22:20||178.94||178.94||178.94||178.94|0
1745515400000|2025-04-24 17:23:20||178.89||178.89||178.89||178.89|3
1745515410000|2025-04-24 17:23:30||178.94||178.89||178.94||178.89|0
1745515430000|2025-04-24 17:23:50||178.94||178.89||178.94||178.89|0
1745515440000|2025-04-24 17:24:00||178.94||178.89||178.94||178.89|0
1745515450000|2025-04-24 17:24:10||178.94||178.89||178.94||178.89|0
1745515460000|2025-04-24 17:24:20||178.94||178.89||178.94||178.89|0
1745515470000|2025-04-24 17:24:30||178.94||178.89||178.94||178.89|0
1745515500000|2025-04-24 17:25:00|179.07|178.94|179.07|178.94|179.07|178.94|179.02|178.94|0
1745515540000|2025-04-24 17:25:40||178.99||178.99||178.99||178.94|0
1745515550000|2025-04-24 17:25:50||178.94||178.99||178.99||178.94|0
1745515560000|2025-04-24 17:26:00||178.94||178.94||178.94||178.94|0
1745515580000|2025-04-24 17:26:20||178.99||178.99||178.99||178.99|0
1745515610000|2025-04-24 17:26:50||178.94||178.99||178.99||178.94|0
1745515640000|2025-04-24 17:27:20|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|2
1745515670000|2025-04-24 17:27:50||178.99||178.99||178.99||178.99|4
1745515700000|2025-04-24 17:28:20||179.04||179.04||179.04||179.04|0
1745515740000|2025-04-24 17:29:00||178.99||178.99||178.99||178.99|4
1745515760000|2025-04-24 17:29:20|179.07||179.07||179.07||179.07||0
1745515800000|2025-04-24 17:30:00|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|0
1745515820000|2025-04-24 17:30:20|179.17||179.17||179.17||179.12||28
1745515830000|2025-04-24 17:30:30|179.12||179.17||179.17||179.12||8
1745515840000|2025-04-24 17:30:40|179.12||179.17||179.17||179.12||45
1745515880000|2025-04-24 17:31:20|179.12||179.17||179.17||179.12||0
1745515920000|2025-04-24 17:32:00||179.09||179.09||179.09||179.09|2
1745515980000|2025-04-24 17:33:00||179.04||179.04||179.04||179.04|19
1745515990000|2025-04-24 17:33:10|179.12||179.12||179.12||179.12||0
1745516000000|2025-04-24 17:33:20||178.99||178.99||178.99||178.99|11
1745516010000|2025-04-24 17:33:30||179.04||178.99||179.04||178.99|1
1745516030000|2025-04-24 17:33:50||179.04||178.99||179.04||178.99|0
1745516050000|2025-04-24 17:34:10|179.07||179.07||179.07||179.07||0
1745516060000|2025-04-24 17:34:20|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|3
1745516080000|2025-04-24 17:34:40||178.99||179.04||179.04||178.99|4
1745516120000|2025-04-24 17:35:20|179.17||179.12||179.17||179.12||0
1745516130000|2025-04-24 17:35:30|179.17||179.17||179.17||179.12||0
1745516140000|2025-04-24 17:35:40|179.12|178.99|179.07|178.99|179.12|178.99|179.07|178.99|4
1745516170000|2025-04-24 17:36:10||178.94||178.94||178.94||178.94|0
1745516200000|2025-04-24 17:36:40|179.12|178.99|179.12|178.99|179.12|178.99|179.12|178.99|0
1745516220000|2025-04-24 17:37:00||179.04||179.04||179.04||179.04|0
1745516240000|2025-04-24 17:37:20||178.99||179.04||179.04||178.99|0
1745516260000|2025-04-24 17:37:40||178.99||179.04||179.04||178.99|0
1745516310000|2025-04-24 17:38:30||178.99||179.04||179.04||178.99|0
1745516320000|2025-04-24 17:38:40||178.99||179.04||179.04||178.99|0
1745516340000|2025-04-24 17:39:00||178.99||178.99||178.99||178.99|0
1745516350000|2025-04-24 17:39:10|179.07|178.94|179.07|178.94|179.07|178.94|179.07|178.94|20
1745516390000|2025-04-24 17:39:50||178.99||178.94||178.99||178.94|0
1745516420000|2025-04-24 17:40:20|179.12|178.99|179.12|178.99|179.12|178.99|179.12|178.99|1
1745516450000|2025-04-24 17:40:50|179.07||179.07||179.07||179.07||0
1745516520000|2025-04-24 17:42:00|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|10
1745516540000|2025-04-24 17:42:20|179.07||179.07||179.07||179.07||0
1745516560000|2025-04-24 17:42:40|179.02||179.07||179.07||179.02||0
1745516590000|2025-04-24 17:43:10|179.02||179.02||179.07||179.02||0
1745516600000|2025-04-24 17:43:20|179.07||179.07||179.07||179.02||0
1745516610000|2025-04-24 17:43:30|179.02||179.07||179.07||179.02||0
1745516630000|2025-04-24 17:43:50||178.99||178.99||178.99||178.99|0
1745516640000|2025-04-24 17:44:00||178.94||178.94||178.94||178.94|4
1745516650000|2025-04-24 17:44:10|179.02||179.07||179.07||179.02||0
1745516690000|2025-04-24 17:44:50||178.99||178.94||178.99||178.94|0
1745516700000|2025-04-24 17:45:00||178.99||178.94||178.99||178.94|0
1745516720000|2025-04-24 17:45:20||178.99||178.94||178.99||178.94|0
1745516740000|2025-04-24 17:45:40|179.02||179.07||179.07||179.02||0
1745516780000|2025-04-24 17:46:20||178.99||178.99||178.99||178.99|0
1745516810000|2025-04-24 17:46:50|179.12||179.12||179.12||179.12||0
1745516830000|2025-04-24 17:47:10|179.17|179.04|179.17|179.04|179.17|179.04|179.17|179.04|0
1745516860000|2025-04-24 17:47:40|179.12||179.17||179.17||179.12||0
1745516900000|2025-04-24 17:48:20|179.12||179.17||179.17||179.12||0
1745516910000|2025-04-24 17:48:30|179.12|178.99|179.12|178.99|179.17|178.99|179.12|178.99|1
1745516930000|2025-04-24 17:48:50|179.07||179.12||179.12||179.07||0
1745516970000|2025-04-24 17:49:30||179.04||179.04||179.04||179.04|0
1745516990000|2025-04-24 17:49:50|179.17||179.17||179.17||179.17||0
1745517060000|2025-04-24 17:51:00|179.12||179.17||179.17||179.12||0
1745517140000|2025-04-24 17:52:20|179.12|179.09|179.12|179.04|179.12|179.09|179.12|179.04|4
1745517170000|2025-04-24 17:52:50||178.99||179.04||179.04||178.99|0
1745517220000|2025-04-24 17:53:40|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|25
1745517320000|2025-04-24 17:55:20||179.04||179.04||179.04||179.04|15
1745517360000|2025-04-24 17:56:00||179.09||179.09||179.09||179.09|1
1745517410000|2025-04-24 17:56:50||179.04||179.04||179.04||179.04|3
1745517450000|2025-04-24 17:57:30|179.12||179.12||179.12||179.12||0
1745517460000|2025-04-24 17:57:40|179.17||179.17||179.17||179.17||0
1745517480000|2025-04-24 17:58:00|179.12||179.17||179.17||179.12||0
1745517490000|2025-04-24 17:58:10|179.12||179.17||179.17||179.12||0
1745517520000|2025-04-24 17:58:40||179.09||179.09||179.09||179.09|0
1745517530000|2025-04-24 17:58:50||179.04||179.04||179.04||179.04|0
1745517540000|2025-04-24 17:59:00|179.12||179.12||179.12||179.12||0
1745517570000|2025-04-24 17:59:30|179.17||179.17||179.17||179.17||1
1745517580000|2025-04-24 17:59:40||179.09||179.09||179.09||179.09|0
1745517590000|2025-04-24 17:59:50||179.04||179.04||179.04||179.04|0
1745517610000|2025-04-24 18:00:10||179.09||179.09||179.09||179.09|0
1745517620000|2025-04-24 18:00:20||179.04||179.04||179.04||179.04|0
1745517630000|2025-04-24 18:00:30||179.09||179.04||179.09||179.04|3
1745517640000|2025-04-24 18:00:40||179.09||179.09||179.09||179.09|0
1745517670000|2025-04-24 18:01:10|179.22||179.22||179.22||179.22||14
1745517690000|2025-04-24 18:01:30||179.14||179.14||179.14||179.14|0
1745517700000|2025-04-24 18:01:40||179.09||179.09||179.14||179.09|43
1745517710000|2025-04-24 18:01:50||179.14||179.09||179.14||179.09|1
1745517720000|2025-04-24 18:02:00||179.14||179.14||179.14||179.14|24
1745517790000|2025-04-24 18:03:10||179.09||179.09||179.09||179.09|6
1745517810000|2025-04-24 18:03:30||179.14||179.14||179.14||179.14|0
1745517900000|2025-04-24 18:05:00||179.09||179.09||179.09||179.09|10
1745517910000|2025-04-24 18:05:10||179.14||179.14||179.14||179.14|0
1745517930000|2025-04-24 18:05:30|||||||||14
1745517940000|2025-04-24 18:05:40|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|12
1745517990000|2025-04-24 18:06:30|179.32|179.24|179.37|179.24|179.37|179.24|179.32|179.24|14
1745518000000|2025-04-24 18:06:40||179.29||179.29||179.29||179.29|0
1745518010000|2025-04-24 18:06:50|||||||||22
1745518020000|2025-04-24 18:07:00||179.24||179.29||179.29||179.24|6
1745518050000|2025-04-24 18:07:30|179.42||179.37||179.42||179.37||0
1745518070000|2025-04-24 18:07:50||179.24||179.29||179.29||179.24|4
1745518080000|2025-04-24 18:08:00|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|4
1745518090000|2025-04-24 18:08:10||179.19||179.19||179.19||179.19|31
1745518100000|2025-04-24 18:08:20||179.24||179.24||179.24||179.24|0
1745518110000|2025-04-24 18:08:30|179.37|179.29|179.37|179.29|179.42|179.29|179.37|179.29|11
1745518120000|2025-04-24 18:08:40|179.42||179.42||179.42||179.37||0
1745518140000|2025-04-24 18:09:00|179.37||179.42||179.42||179.37||0
1745518150000|2025-04-24 18:09:10|179.37||179.37||179.37||179.37||0
1745518160000|2025-04-24 18:09:20|179.32|179.24|179.32|179.19|179.32|179.24|179.32|179.19|10
1745518200000|2025-04-24 18:10:00|179.37|179.24|179.37|179.24|179.37|179.24|179.37|179.24|0
1745518210000|2025-04-24 18:10:10|179.32||179.32||179.32||179.32||0
1745518220000|2025-04-24 18:10:20|179.37|179.19|179.32|179.19|179.37|179.19|179.32|179.19|0
1745518310000|2025-04-24 18:11:50|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|19
1745518330000|2025-04-24 18:12:10|179.27|179.19|179.32|179.19|179.32|179.19|179.27|179.19|181
1745518340000|2025-04-24 18:12:20||179.24||179.24||179.24||179.24|0
1745518350000|2025-04-24 18:12:30||179.19||179.19||179.19||179.19|22
1745518360000|2025-04-24 18:12:40|179.27||179.32||179.32||179.27||0
1745518370000|2025-04-24 18:12:50|179.27||179.27||179.27||179.27||0
1745518410000|2025-04-24 18:13:30|179.32||179.32||179.32||179.32||4
1745518500000|2025-04-24 18:15:00|179.37|179.24|179.37|179.24|179.37|179.24|179.37|179.24|21
1745518510000|2025-04-24 18:15:10|179.32||179.37||179.37||179.32||0
1745518520000|2025-04-24 18:15:20|179.32||179.32||179.32||179.32||0
1745518530000|2025-04-24 18:15:30|179.37||179.32||179.37||179.32||0
1745518540000|2025-04-24 18:15:40|179.37||179.37||179.37||179.37||0
1745518560000|2025-04-24 18:16:00|179.32||179.32||179.32||179.32||0
1745518580000|2025-04-24 18:16:20||179.19||179.19||179.19||179.19|17
1745518620000|2025-04-24 18:17:00|179.27||179.27||179.27||179.27||0
1745518630000|2025-04-24 18:17:10|179.22|179.14|179.27|179.14|179.27|179.14|179.22|179.14|32
1745518640000|2025-04-24 18:17:20|179.22||179.22||179.22||179.22||0
1745518660000|2025-04-24 18:17:40|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|19
1745518690000|2025-04-24 18:18:10|179.22|179.14|179.22|179.14|179.22|179.14|179.22|179.14|8
1745518770000|2025-04-24 18:19:30|179.27|179.19|179.27|179.14|179.27|179.19|179.27|179.14|7
1745518820000|2025-04-24 18:20:20|179.22||179.22||179.22||179.22||0
1745518850000|2025-04-24 18:20:50||179.09||179.09||179.09||179.09|3
1745518860000|2025-04-24 18:21:00|179.17||179.17||179.17||179.17||0
1745518890000|2025-04-24 18:21:30|179.22||179.22||179.22||179.22||0
1745518930000|2025-04-24 18:22:10|179.17||179.17||179.17||179.17||0
1745518940000|2025-04-24 18:22:20|179.22||179.22||179.22||179.22||0
1745519000000|2025-04-24 18:23:20|179.17||179.17||179.17||179.17||0
1745519020000|2025-04-24 18:23:40||179.04||179.04||179.04||179.04|1
1745519030000|2025-04-24 18:23:50||179.09||179.09||179.09||179.09|0
1745519050000|2025-04-24 18:24:10|179.22||179.22||179.22||179.22||1
1745519060000|2025-04-24 18:24:20||179.14||179.09||179.14||179.09|0
1745519110000|2025-04-24 18:25:10||179.14||179.14||179.14||179.09|0
1745519120000|2025-04-24 18:25:20||179.09||179.14||179.14||179.09|0
1745519140000|2025-04-24 18:25:40||179.09||179.09||179.09||179.09|0
1745519160000|2025-04-24 18:26:00||179.14||179.09||179.14||179.09|0
1745519220000|2025-04-24 18:27:00||179.14||179.14||179.14||179.14|0
1745519230000|2025-04-24 18:27:10||179.09||179.14||179.14||179.09|0
1745519240000|2025-04-24 18:27:20||179.09||179.14||179.14||179.09|0
1745519250000|2025-04-24 18:27:30||179.09||179.09||179.14||179.09|0
1745519260000|2025-04-24 18:27:40||179.14||179.09||179.14||179.09|0
1745519270000|2025-04-24 18:27:50||179.14||179.09||179.14||179.09|1
1745519300000|2025-04-24 18:28:20||179.14||179.09||179.14||179.09|0
1745519310000|2025-04-24 18:28:30||179.14||179.09||179.14||179.09|0
1745519360000|2025-04-24 18:29:20||179.14||179.09||179.14||179.09|0
1745519390000|2025-04-24 18:29:50||179.14||179.09||179.14||179.09|0
1745519410000|2025-04-24 18:30:10||179.14||179.14||179.14||179.09|0
1745519420000|2025-04-24 18:30:20||179.09||179.14||179.14||179.09|0
1745519430000|2025-04-24 18:30:30|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|0
1745519440000|2025-04-24 18:30:40||179.14||179.19||179.19||179.14|2
1745519450000|2025-04-24 18:30:50|179.32||179.32||179.32||179.32||2
1745519480000|2025-04-24 18:31:20||179.24||179.24||179.24||179.24|0
1745519500000|2025-04-24 18:31:40||179.19||179.19||179.19||179.19|3
1745519560000|2025-04-24 18:32:40|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|5
1745519580000|2025-04-24 18:33:00|179.32|179.19|179.32|179.19|179.32|179.19|179.32|179.19|0
1745519620000|2025-04-24 18:33:40|179.27||179.32||179.32||179.27||0
1745519720000|2025-04-24 18:35:20||179.24||179.24||179.24||179.24|0
1745519780000|2025-04-24 18:36:20||179.19||179.19||179.19||179.19|3
1745519840000|2025-04-24 18:37:20||179.24||179.19||179.24||179.19|0
1745519910000|2025-04-24 18:38:30||179.24||179.19||179.24||179.19|0
1745519920000|2025-04-24 18:38:40||179.24||179.19||179.24||179.19|0
1745520030000|2025-04-24 18:40:30||179.24||179.24||179.24||179.19|0
1745520040000|2025-04-24 18:40:40||179.19||179.19||179.19||179.19|0
1745520120000|2025-04-24 18:42:00|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|0
1745520130000|2025-04-24 18:42:10||179.19||179.14||179.19||179.14|0
1745520140000|2025-04-24 18:42:20||179.19||179.19||179.19||179.19|0
1745520170000|2025-04-24 18:42:50||179.14||179.14||179.19||179.14|0
1745520180000|2025-04-24 18:43:00||179.19||179.19||179.19||179.19|0
1745520190000|2025-04-24 18:43:10||179.14||179.14||179.14||179.14|0
1745520220000|2025-04-24 18:43:40||179.19||179.14||179.19||179.14|0
1745520260000|2025-04-24 18:44:20||179.19||179.14||179.19||179.14|0
1745520290000|2025-04-24 18:44:50||179.19||179.19||179.19||179.19|0
1745520300000|2025-04-24 18:45:00||179.14||179.14||179.19||179.14|0
1745520310000|2025-04-24 18:45:10||179.19||179.19||179.19||179.19|0
1745520320000|2025-04-24 18:45:20||179.14||179.14||179.14||179.14|0
1745520330000|2025-04-24 18:45:30||179.19||179.14||179.19||179.14|0
1745520360000|2025-04-24 18:46:00||179.19||179.14||179.19||179.14|0
1745520370000|2025-04-24 18:46:10||179.19||179.14||179.19||179.14|0
1745520380000|2025-04-24 18:46:20||179.19||179.19||179.19||179.19|0
1745520430000|2025-04-24 18:47:10||179.14||179.14||179.14||179.14|0
1745520450000|2025-04-24 18:47:30||179.19||179.19||179.19||179.19|0
1745520480000|2025-04-24 18:48:00|179.32||179.32||179.32||179.32||1
1745520570000|2025-04-24 18:49:30||179.24||179.24||179.24||179.24|6
1745520580000|2025-04-24 18:49:40||179.19||179.19||179.19||179.19|3
1745520640000|2025-04-24 18:50:40||179.24||179.19||179.24||179.19|6
1745520650000|2025-04-24 18:50:50||179.24||179.24||179.24||179.24|0
1745520660000|2025-04-24 18:51:00|179.37||179.37||179.37||179.37||0
1745520690000|2025-04-24 18:51:30|179.32||179.32||179.32||179.32||0
1745520720000|2025-04-24 18:52:00||179.19||179.19||179.19||179.19|6
1745520750000|2025-04-24 18:52:30||179.24||179.24||179.24||179.19|0
1745520760000|2025-04-24 18:52:40|179.37||179.37||179.37||179.37||0
1745520840000|2025-04-24 18:54:00|179.32||179.32||179.32||179.32||0
1745520900000|2025-04-24 18:55:00||179.19||179.19||179.19||179.19|3
1745520910000|2025-04-24 18:55:10|179.27||179.32||179.32||179.27||0
1745520930000|2025-04-24 18:55:30|||||||||1
1745520980000|2025-04-24 18:56:20|179.27|179.24|179.27|179.19|179.27|179.24|179.27|179.19|3
1745521050000|2025-04-24 18:57:30||179.14||179.14||179.14||179.14|13
1745521200000|2025-04-24 19:00:00|179.22||179.22||179.22||179.22||0
1745521210000|2025-04-24 19:00:10|179.17|179.09|179.22|179.09|179.22|179.09|179.17|179.09|62
1745521220000|2025-04-24 19:00:20|179.17||179.17||179.17||179.17||0
1745521300000|2025-04-24 19:01:40|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|25
1745521320000|2025-04-24 19:02:00|179.17|179.09|179.17|179.09|179.17|179.09|179.17|179.09|4
1745521330000|2025-04-24 19:02:10|179.22||179.22||179.22||179.22||4
1745521350000|2025-04-24 19:02:30|179.17||179.17||179.17||179.17||0
1745521440000|2025-04-24 19:04:00||179.04||179.04||179.04||179.04|13
1745521450000|2025-04-24 19:04:10|179.12||179.12||179.12||179.12||0
1745521460000|2025-04-24 19:04:20|179.17||179.17||179.17||179.17||5
1745521480000|2025-04-24 19:04:40|179.12||179.12||179.12||179.12||0
1745521490000|2025-04-24 19:04:50|179.17||179.17||179.17||179.17||0
1745521520000|2025-04-24 19:05:20||179.09||179.09||179.09||179.09|0
1745521560000|2025-04-24 19:06:00|179.12|179.04|179.17|179.04|179.17|179.04|179.12|179.04|7
1745521580000|2025-04-24 19:06:20|179.12||179.12||179.12||179.12||0
1745521590000|2025-04-24 19:06:30|179.17||179.17||179.17||179.17||11
1745521650000|2025-04-24 19:07:30|179.12||179.17||179.17||179.12||2
1745521670000|2025-04-24 19:07:50|||||||||8
1745521710000|2025-04-24 19:08:30|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|0
1745521730000|2025-04-24 19:08:50|179.17||179.22||179.22||179.17||0
1745521750000|2025-04-24 19:09:10|179.17||179.17||179.17||179.17||0
1745521790000|2025-04-24 19:09:50|||||||||1
1745521810000|2025-04-24 19:10:10||179.04||179.04||179.04||179.04|8
1745521820000|2025-04-24 19:10:20|179.12||179.12||179.12||179.12||0
1745521850000|2025-04-24 19:10:50|179.07|178.99|179.07|178.99|179.07|178.99|179.07|178.99|2
1745521860000|2025-04-24 19:11:00||178.94||178.94||178.94||178.94|0
1745521870000|2025-04-24 19:11:10|179.02||179.07||179.07||179.02||5
1745521880000|2025-04-24 19:11:20||178.99||178.99||178.99||178.99|0
1745521890000|2025-04-24 19:11:30|179.12|179.04|179.12|179.04|179.12|179.04|179.12|179.04|26
1745521900000|2025-04-24 19:11:40||178.99||178.99||178.99||178.99|12
1745521920000|2025-04-24 19:12:00|179.07|178.94|179.07|178.94|179.07|178.94|179.07|178.94|1
1745521950000|2025-04-24 19:12:30|179.12|178.99|179.12|178.99|179.12|178.99|179.12|178.99|0
1745521980000|2025-04-24 19:13:00|179.07|178.94|179.07|178.94|179.07|178.94|179.07|178.94|0
1745522030000|2025-04-24 19:13:50|179.02|178.89|179.02|178.89|179.02|178.89|179.02|178.89|0
1745522060000|2025-04-24 19:14:20|179.07|178.94|179.07|178.94|179.07|178.94|179.07|178.94|0
1745522080000|2025-04-24 19:14:40||178.99||178.99||178.99||178.99|0
1745522090000|2025-04-24 19:14:50||178.94||178.99||178.99||178.94|0
1745522100000|2025-04-24 19:15:00||178.94||178.94||178.94||178.94|0
1745522120000|2025-04-24 19:15:20|179.12|178.99|179.12|179.04|179.12|179.04|179.12|178.99|0
1745522130000|2025-04-24 19:15:30||178.99||178.99||179.04||178.99|0
1745522150000|2025-04-24 19:15:50||179.04||178.99||179.04||178.99|0
1745522160000|2025-04-24 19:16:00||179.04||179.04||179.04||179.04|0
1745522170000|2025-04-24 19:16:10||178.99||178.99||178.99||178.99|0
1745522180000|2025-04-24 19:16:20||179.04||178.99||179.04||178.99|0
1745522190000|2025-04-24 19:16:30|179.17|179.04|179.17|179.04|179.17|179.04|179.17|179.04|0
1745522220000|2025-04-24 19:17:00||179.09||179.04||179.09||179.04|0
1745522240000|2025-04-24 19:17:20|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|0
1745522260000|2025-04-24 19:17:40||179.14||179.14||179.14||179.14|0
1745522290000|2025-04-24 19:18:10||179.09||179.09||179.14||179.09|0
1745522310000|2025-04-24 19:18:30||179.14||179.14||179.14||179.14|0
1745522320000|2025-04-24 19:18:40|179.27|179.09|179.22|179.09|179.27|179.09|179.22|179.09|0
1745522330000|2025-04-24 19:18:50||179.14||179.14||179.14||179.14|0
1745522340000|2025-04-24 19:19:00||179.09||179.09||179.09||179.09|0
1745522410000|2025-04-24 19:20:10||179.14||179.09||179.14||179.09|0
1745522460000|2025-04-24 19:21:00||179.14||179.14||179.14||179.14|0
1745522490000|2025-04-24 19:21:30|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|0
1745522500000|2025-04-24 19:21:40||179.14||179.19||179.19||179.14|0
1745522510000|2025-04-24 19:21:50||179.14||179.19||179.19||179.14|0
1745522520000|2025-04-24 19:22:00||179.14||179.19||179.19||179.14|0
1745522540000|2025-04-24 19:22:20|179.32|179.14|179.27|179.14|179.32|179.14|179.27|179.14|0
1745522560000|2025-04-24 19:22:40||179.19||179.14||179.19||179.14|0
1745522640000|2025-04-24 19:24:00|179.22|179.09|179.27|179.14|179.27|179.14|179.22|179.09|0
1745522660000|2025-04-24 19:24:20|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|0
1745522700000|2025-04-24 19:25:00|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.14|0
1745522730000|2025-04-24 19:25:30||179.19||179.14||179.19||179.14|0
1745522750000|2025-04-24 19:25:50||179.19||179.14||179.19||179.14|0
1745522770000|2025-04-24 19:26:10||179.19||179.14||179.19||179.14|0
1745522800000|2025-04-24 19:26:40||179.19||179.14||179.19||179.14|0
1745522840000|2025-04-24 19:27:20||179.19||179.14||179.19||179.14|0
1745522870000|2025-04-24 19:27:50||179.19||179.14||179.19||179.14|0
1745522890000|2025-04-24 19:28:10||179.19||179.14||179.19||179.14|0
1745522920000|2025-04-24 19:28:40|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|1
1745522930000|2025-04-24 19:28:50|||||||||2
1745522940000|2025-04-24 19:29:00|179.17|179.04|179.17|179.04|179.17|179.04|179.17|179.04|4
1745522950000|2025-04-24 19:29:10||179.09||179.04||179.09||179.04|0
1745522960000|2025-04-24 19:29:20|||||||||1
1745522970000|2025-04-24 19:29:30|||||||||2
1745522980000|2025-04-24 19:29:40|||||||||2
1745522990000|2025-04-24 19:29:50|||||||||2
1745523000000|2025-04-24 19:30:00||179.09||179.04||179.09||179.04|5
1745523010000|2025-04-24 19:30:10|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|6
1745523020000|2025-04-24 19:30:20||179.14||179.14||179.14||179.14|0
1745523030000|2025-04-24 19:30:30|||||||||2
1745523040000|2025-04-24 19:30:40|||||||||1
1745523050000|2025-04-24 19:30:50||179.09||179.09||179.09||179.09|5
1745523060000|2025-04-24 19:31:00||179.14||179.14||179.14||179.14|1
1745523070000|2025-04-24 19:31:10|||||||||2
1745523080000|2025-04-24 19:31:20|||||||||1
1745523090000|2025-04-24 19:31:30|||||||||2
1745523100000|2025-04-24 19:31:40||179.09||179.09||179.09||179.09|5
1745523110000|2025-04-24 19:31:50|||||||||2
1745523120000|2025-04-24 19:32:00||179.14||179.14||179.14||179.14|1
1745523130000|2025-04-24 19:32:10|||||||||2
1745523140000|2025-04-24 19:32:20||179.09||179.09||179.09||179.09|4
1745523160000|2025-04-24 19:32:40|||||||||2
1745523170000|2025-04-24 19:32:50|||||||||1
1745523180000|2025-04-24 19:33:00||179.14||179.14||179.14||179.14|2
1745523190000|2025-04-24 19:33:10|||||||||2
1745523200000|2025-04-24 19:33:20||179.09||179.09||179.09||179.09|4
1745523220000|2025-04-24 19:33:40|||||||||2
1745523230000|2025-04-24 19:33:50|||||||||2
1745523240000|2025-04-24 19:34:00||179.14||179.14||179.14||179.14|1
1745523250000|2025-04-24 19:34:10||179.09||179.09||179.09||179.09|4
1745523270000|2025-04-24 19:34:30|||||||||2
1745523280000|2025-04-24 19:34:40|||||||||2
1745523290000|2025-04-24 19:34:50|||||||||2
1745523300000|2025-04-24 19:35:00|179.17|179.04|179.17|179.04|179.17|179.09|179.17|179.04|4
1745523310000|2025-04-24 19:35:10|179.22|179.09|179.22|179.14|179.22|179.14|179.22|179.09|14
1745523320000|2025-04-24 19:35:20|179.27|179.19|179.27|179.14|179.32|179.24|179.27|179.14|15
1745523330000|2025-04-24 19:35:30||179.19||179.14||179.19||179.14|0
1745523340000|2025-04-24 19:35:40|179.32|179.19|179.32|179.19|179.32|179.19|179.32|179.19|4
1745523350000|2025-04-24 19:35:50||179.24||179.24||179.24||179.24|0
1745523360000|2025-04-24 19:36:00||179.19||179.19||179.24||179.19|0
1745523370000|2025-04-24 19:36:10||179.24||179.24||179.24||179.24|0
1745523380000|2025-04-24 19:36:20||179.19||179.19||179.19||179.19|4
1745523390000|2025-04-24 19:36:30||179.24||179.24||179.24||179.24|0
1745523410000|2025-04-24 19:36:50|179.37||179.37||179.37||179.37||0
1745523440000|2025-04-24 19:37:20||179.29||179.24||179.29||179.24|4
1745523460000|2025-04-24 19:37:40||179.29||179.24||179.29||179.24|5
1745523480000|2025-04-24 19:38:00||179.29||179.29||179.29||179.29|0
1745523500000|2025-04-24 19:38:20||179.24||179.24||179.24||179.24|4
1745523530000|2025-04-24 19:38:50||179.29||179.24||179.29||179.24|0
1745523560000|2025-04-24 19:39:20||179.29||179.29||179.29||179.29|0
1745523570000|2025-04-24 19:39:30||179.24||179.24||179.29||179.24|0
1745523600000|2025-04-24 19:40:00||179.29||179.24||179.29||179.24|0
1745523610000|2025-04-24 19:40:10||179.29||179.24||179.29||179.24|0
1745523650000|2025-04-24 19:40:50||179.29||179.29||179.29||179.29|0
1745523660000|2025-04-24 19:41:00||179.24||179.24||179.24||179.24|0
1745523700000|2025-04-24 19:41:40||179.29||179.24||179.29||179.24|0
1745523730000|2025-04-24 19:42:10||179.29||179.29||179.29||179.29|0
1745523740000|2025-04-24 19:42:20|179.42||179.42||179.42||179.42||27
1745523760000|2025-04-24 19:42:40|||||||||10
1745523780000|2025-04-24 19:43:00|179.37|179.24|179.37|179.29|179.37|179.29|179.37|179.24|0
1745523810000|2025-04-24 19:43:30||179.24||179.29||179.29||179.24|0
1745523830000|2025-04-24 19:43:50||179.24||179.24||179.29||179.24|0
1745523890000|2025-04-24 19:44:50||179.29||179.24||179.29||179.24|0
1745523900000|2025-04-24 19:45:00||179.29||179.29||179.29||179.29|0
1745523910000|2025-04-24 19:45:10||179.24||179.24||179.29||179.24|0
1745523930000|2025-04-24 19:45:30||179.29||179.24||179.29||179.24|1
1745523940000|2025-04-24 19:45:40||179.29||179.29||179.29||179.29|0
1745523980000|2025-04-24 19:46:20|179.42||179.42||179.42||179.42||3
1745524030000|2025-04-24 19:47:10||179.34||179.29||179.34||179.29|0
1745524040000|2025-04-24 19:47:20||179.34||179.29||179.34||179.29|0
1745524090000|2025-04-24 19:48:10||179.34||179.34||179.34||179.34|0
1745524170000|2025-04-24 19:49:30|179.47||179.47||179.47||179.47||1
1745524180000|2025-04-24 19:49:40||179.39||179.39||179.39||179.34|0
1745524190000|2025-04-24 19:49:50|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.34|9
1745524200000|2025-04-24 19:50:00|179.37|179.29|179.37|179.29|179.42|179.29|179.37|179.29|18
1745524210000|2025-04-24 19:50:10||179.24||179.24||179.24||179.24|8
1745524220000|2025-04-24 19:50:20||179.29||179.29||179.29||179.29|0
1745524230000|2025-04-24 19:50:30||179.24||179.29||179.29||179.24|3
1745524240000|2025-04-24 19:50:40||179.24||179.24||179.24||179.24|3
1745524260000|2025-04-24 19:51:00|179.32||179.32||179.32||179.32||0
1745524270000|2025-04-24 19:51:10||179.19||179.19||179.19||179.19|20
1745524280000|2025-04-24 19:51:20||179.24||179.19||179.24||179.19|0
1745524290000|2025-04-24 19:51:30|179.27|179.24|179.27|179.19|179.27|179.24|179.27|179.19|0
1745524320000|2025-04-24 19:52:00|179.32|179.14|179.32|179.24|179.32|179.24|179.32|179.14|2
1745524330000|2025-04-24 19:52:10|179.37||179.37||179.37||179.37||0
1745524350000|2025-04-24 19:52:30||179.29||179.29||179.29||179.29|0
1745524360000|2025-04-24 19:52:40||179.24||179.29||179.29||179.24|0
1745524370000|2025-04-24 19:52:50||179.24||179.24||179.29||179.24|0
1745524430000|2025-04-24 19:53:50||179.29||179.24||179.29||179.24|0
1745524450000|2025-04-24 19:54:10||179.29||179.24||179.29||179.24|0
1745524480000|2025-04-24 19:54:40||179.29||179.24||179.29||179.24|0
1745524490000|2025-04-24 19:54:50||179.29||179.24||179.29||179.24|0
1745524500000|2025-04-24 19:55:00|179.32|179.29|179.32|179.24|179.32|179.29|179.32|179.19|22
1745524510000|2025-04-24 19:55:10|179.37||179.37||179.37||179.37||19
1745524520000|2025-04-24 19:55:20||179.29||179.29||179.29||179.24|17
1745524530000|2025-04-24 19:55:30||179.24||179.24||179.29||179.24|27
1745524550000|2025-04-24 19:55:50||179.29||179.29||179.29||179.29|8
1745524560000|2025-04-24 19:56:00||179.24||179.24||179.24||179.24|0
1745524570000|2025-04-24 19:56:10||179.29||179.29||179.29||179.29|0
1745524590000|2025-04-24 19:56:30||179.24||179.24||179.24||179.24|0
1745524600000|2025-04-24 19:56:40|179.42|179.29|179.42|179.34|179.42|179.34|179.42|179.29|44
1745524610000|2025-04-24 19:56:50||179.29||179.34||179.34||179.29|10
1745524620000|2025-04-24 19:57:00||179.29||179.29||179.34||179.29|0
1745524630000|2025-04-24 19:57:10||179.34||179.29||179.34||179.29|0
1745524680000|2025-04-24 19:58:00|179.37|179.24|179.42|179.29|179.42|179.29|179.37|179.24|1
1745524690000|2025-04-24 19:58:10|||||||||2
1745524700000|2025-04-24 19:58:20||179.34||179.34||179.34||179.34|1
1745524710000|2025-04-24 19:58:30||179.29||179.29||179.29||179.29|0
1745524730000|2025-04-24 19:58:50||179.34||179.29||179.34||179.29|0
1745524740000|2025-04-24 19:59:00|179.37||179.37||179.37||179.37||11
1745524760000|2025-04-24 19:59:20||179.24||179.29||179.29||179.24|5
1745524770000|2025-04-24 19:59:30||179.24||179.24||179.24||179.24|0
1745524790000|2025-04-24 19:59:50||179.29||179.24||179.29||179.24|0
1745560860000|2025-04-25 06:01:00|179.34|179.27|179.52|179.44|179.57|179.44|179.34|179.27|27
1745560870000|2025-04-25 06:01:10|179.57||179.52||179.57||179.52||39
1745560880000|2025-04-25 06:01:20|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|10
1745560930000|2025-04-25 06:02:10|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|5
1745560940000|2025-04-25 06:02:20|||||||||2
1745560950000|2025-04-25 06:02:30|179.32|179.24|179.37|179.24|179.37|179.24|179.32|179.19|60
1745560960000|2025-04-25 06:02:40|179.42|179.29|179.37|179.24|179.42|179.29|179.37|179.24|36
1745560970000|2025-04-25 06:02:50|179.42|179.29|179.42|179.29|179.42|179.29|179.32|179.29|21
1745560990000|2025-04-25 06:03:10|179.47|179.34|179.47|179.34|179.47|179.34|179.47|179.34|0
1745561000000|2025-04-25 06:03:20|179.42||179.47||179.47||179.42||0
1745561010000|2025-04-25 06:03:30|179.42||179.42||179.42||179.42||0
1745561030000|2025-04-25 06:03:50||179.29||179.29||179.29||179.29|22
1745561070000|2025-04-25 06:04:30|179.37||179.42||179.42||179.37||5
1745561080000|2025-04-25 06:04:40|179.47|179.34|179.47|179.34|179.47|179.34|179.47|179.34|0
1745561100000|2025-04-25 06:05:00|179.52|179.39|179.52|179.39|179.57|179.39|179.52|179.39|0
1745561110000|2025-04-25 06:05:10|179.57|179.44|179.57|179.44|179.57|179.44|179.57|179.39|0
1745561120000|2025-04-25 06:05:20|179.62|179.49|179.62|179.49|179.62|179.49|179.62|179.44|0
1745561200000|2025-04-25 06:06:40|179.67|179.54|179.67|179.54|179.67|179.54|179.67|179.54|7
1745561210000|2025-04-25 06:06:50|179.62|179.49|179.62|179.49|179.62|179.49|179.62|179.49|0
1745561230000|2025-04-25 06:07:10|179.67|179.54|179.67|179.54|179.67|179.54|179.62|179.49|2
1745561240000|2025-04-25 06:07:20|179.62|179.49|179.62|179.54|179.62|179.54|179.62|179.49|1
1745561250000|2025-04-25 06:07:30|179.67|179.49|179.67|179.54|179.67|179.54|179.67|179.49|12
1745561270000|2025-04-25 06:07:50|||||||||2
1745561280000|2025-04-25 06:08:00|179.57|179.44|179.57|179.44|179.57|179.44|179.57|179.44|23
1745561310000|2025-04-25 06:08:30||179.49||179.49||179.49||179.49|0
1745561320000|2025-04-25 06:08:40||179.44||179.44||179.44||179.44|0
1745561350000|2025-04-25 06:09:10|179.52||179.52||179.52||179.52||0
1745561390000|2025-04-25 06:09:50|179.57||179.57||179.57||179.57||1
1745561430000|2025-04-25 06:10:30|179.52||179.52||179.52||179.52||0
1745561480000|2025-04-25 06:11:20|179.57||179.57||179.57||179.57||0
1745561490000|2025-04-25 06:11:30|179.62|179.49|179.62|179.54|179.62|179.54|179.62|179.49|4
1745561560000|2025-04-25 06:12:40|179.57|179.49|179.67|179.54|179.67|179.54|179.57|179.49|15
1745561570000|2025-04-25 06:12:50|179.72|179.59|179.72|179.59|179.72|179.59|179.72|179.59|0
1745561640000|2025-04-25 06:14:00|179.77|179.64|179.72|179.59|179.77|179.64|179.67|179.59|11
1745561690000|2025-04-25 06:14:50|179.67||179.72||179.72||179.67||0
1745561700000|2025-04-25 06:15:00|179.67|179.54|179.62|179.54|179.67|179.54|179.62|179.54|17
1745561720000|2025-04-25 06:15:20||179.49||179.49||179.49||179.49|1
1745561760000|2025-04-25 06:16:00|179.57||179.57||179.57||179.57||0
1745561780000|2025-04-25 06:16:20|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|8
1745561790000|2025-04-25 06:16:30|179.52|179.34|179.52|179.39|179.52|179.39|179.47|179.34|1
1745561800000|2025-04-25 06:16:40||179.44||179.44||179.44||179.44|0
1745561820000|2025-04-25 06:17:00|179.47|179.39|179.52|179.39|179.52|179.39|179.47|179.39|0
1745561840000|2025-04-25 06:17:20||179.44||179.44||179.44||179.44|0
1745561850000|2025-04-25 06:17:30|179.57||179.57||179.57||179.57||2
1745561880000|2025-04-25 06:18:00|179.52|179.39|179.52|179.39|179.52|179.39|179.52|179.39|0
1745561910000|2025-04-25 06:18:30|179.47|179.34|179.47|179.34|179.52|179.34|179.47|179.34|0
1745561950000|2025-04-25 06:19:10|179.52||179.47||179.52||179.47||0
1745562060000|2025-04-25 06:21:00|179.42|179.24|179.37|179.29|179.42|179.29|179.37|179.24|3
1745562070000|2025-04-25 06:21:10|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|4
1745562100000|2025-04-25 06:21:40|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|5
1745562110000|2025-04-25 06:21:50|179.42||179.42||179.42||179.42||4
1745562140000|2025-04-25 06:22:20||179.34||179.34||179.34||179.34|0
1745562150000|2025-04-25 06:22:30|179.47||179.47||179.47||179.47||5
1745562190000|2025-04-25 06:23:10|179.42||179.42||179.42||179.42||0
1745562240000|2025-04-25 06:24:00|||||||||1
1745562290000|2025-04-25 06:24:50|||||||||1
1745562350000|2025-04-25 06:25:50|179.47|179.39|179.47|179.39|179.47|179.39|179.47|179.39|12
1745562360000|2025-04-25 06:26:00|179.52|179.44|179.57|179.44|179.57|179.44|179.52|179.44|8
1745562370000|2025-04-25 06:26:10|||||||||2
1745562400000|2025-04-25 06:26:40|179.52||179.52||179.52||179.52||0
1745562410000|2025-04-25 06:26:50|179.57||179.57||179.57||179.57||1
1745562420000|2025-04-25 06:27:00||179.49||179.49||179.49||179.49|0
1745562480000|2025-04-25 06:28:00||179.44||179.44||179.44||179.44|0
1745562520000|2025-04-25 06:28:40|179.52||179.52||179.52||179.52||0
1745562540000|2025-04-25 06:29:00|||||||||2
1745562590000|2025-04-25 06:29:50|179.57|179.49|179.57|179.44|179.57|179.49|179.57|179.44|4
1745562600000|2025-04-25 06:30:00|179.62|179.49|179.62|179.49|179.67|179.54|179.62|179.49|3
1745562610000|2025-04-25 06:30:10|179.67|179.54|179.67|179.59|179.67|179.59|179.62|179.54|2
1745562620000|2025-04-25 06:30:20||179.54||179.54||179.54||179.54|0
1745562650000|2025-04-25 06:30:50|179.62||179.67||179.67||179.62||1
1745562660000|2025-04-25 06:31:00|179.62||179.62||179.67||179.62||0
1745562680000|2025-04-25 06:31:20|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.44|24
1745562690000|2025-04-25 06:31:30|179.47|179.39|179.47|179.39|179.52|179.39|179.47|179.39|1
1745562700000|2025-04-25 06:31:40|179.52||179.47||179.52||179.47||0
1745562710000|2025-04-25 06:31:50|179.52||179.52||179.52||179.52||0
1745562720000|2025-04-25 06:32:00|179.47||179.52||179.52||179.47||0
1745562730000|2025-04-25 06:32:10|179.47||179.52||179.52||179.47||0
1745562740000|2025-04-25 06:32:20|179.47||179.52||179.52||179.47||1
1745562750000|2025-04-25 06:32:30|179.57|179.44|179.57|179.44|179.57|179.44|179.57|179.44|20
1745562760000|2025-04-25 06:32:40|179.52||179.57||179.57||179.52||0
1745562780000|2025-04-25 06:33:00||179.49||179.44||179.49||179.44|0
1745562800000|2025-04-25 06:33:20|179.62|179.49|179.62|179.49|179.62|179.49|179.62|179.49|51
1745562810000|2025-04-25 06:33:30|179.57|179.54|179.67|179.54|179.67|179.54|179.57|179.54|1
1745562840000|2025-04-25 06:34:00|179.62|179.49|179.62|179.54|179.62|179.54|179.62|179.49|0
1745562860000|2025-04-25 06:34:20|179.67||179.67||179.67||179.67||1
1745562870000|2025-04-25 06:34:30||179.59||179.54||179.59||179.54|0
1745562910000|2025-04-25 06:35:10|179.62||179.62||179.62||179.62||0
1745562920000|2025-04-25 06:35:20|179.67||179.67||179.67||179.67||0
1745562940000|2025-04-25 06:35:40|179.62|179.59|179.67|179.59|179.67|179.59|179.62|179.59|1
1745562950000|2025-04-25 06:35:50|179.72||179.72||179.72||179.72||1
1745562960000|2025-04-25 06:36:00|179.67||179.67||179.72||179.67||0
1745562970000|2025-04-25 06:36:10|179.72||179.72||179.72||179.72||0
1745562990000|2025-04-25 06:36:30|179.67||179.67||179.67||179.67||0
1745563030000|2025-04-25 06:37:10|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|1
1745563070000|2025-04-25 06:37:50||179.59||179.59||179.59||179.59|9
1745563090000|2025-04-25 06:38:10|179.67|179.54|179.67|179.59|179.67|179.59|179.67|179.54|0
1745563110000|2025-04-25 06:38:30|179.72||179.72||179.72||179.72||3
1745563120000|2025-04-25 06:38:40|179.67|179.64|179.72|179.64|179.72|179.64|179.67|179.64|1
1745563130000|2025-04-25 06:38:50||179.59||179.59||179.59||179.59|0
1745563140000|2025-04-25 06:39:00|179.67||179.67||179.72||179.67||0
1745563150000|2025-04-25 06:39:10|179.72||179.67||179.72||179.67||0
1745563160000|2025-04-25 06:39:20||179.54||179.54||179.54||179.54|0
1745563180000|2025-04-25 06:39:40|179.62||179.62||179.62||179.62||0
1745563210000|2025-04-25 06:40:10||179.49||179.54||179.54||179.49|0
1745563230000|2025-04-25 06:40:30||179.49||179.49||179.49||179.49|1
1745563240000|2025-04-25 06:40:40|179.57||179.57||179.57||179.57||0
1745563260000|2025-04-25 06:41:00||179.44||179.49||179.49||179.44|0
1745563270000|2025-04-25 06:41:10|179.62||179.62||179.62||179.62||2
1745563280000|2025-04-25 06:41:20|179.57||179.57||179.57||179.57||0
1745563290000|2025-04-25 06:41:30|179.62||179.62||179.62||179.62||0
1745563310000|2025-04-25 06:41:50|179.67|179.54|179.67|179.54|179.67|179.54|179.67|179.54|2
1745563320000|2025-04-25 06:42:00|179.62||179.67||179.67||179.62||1
1745563330000|2025-04-25 06:42:10||179.59||179.59||179.59||179.59|0
1745563340000|2025-04-25 06:42:20|179.72||179.67||179.72||179.67||0
1745563350000|2025-04-25 06:42:30|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|1
1745563360000|2025-04-25 06:42:40|179.77|179.69|179.82|179.69|179.82|179.69|179.72|179.69|1
1745563400000|2025-04-25 06:43:20|179.77|179.64|179.77|179.64|179.77|179.64|179.77|179.64|2
1745563420000|2025-04-25 06:43:40||179.69||179.64||179.69||179.64|1
1745563510000|2025-04-25 06:45:10|179.72|179.59|179.67|179.54|179.72|179.59|179.67|179.54|0
1745563530000|2025-04-25 06:45:30|179.62|179.49|179.62|179.49|179.62|179.49|179.62|179.49|3
1745563570000|2025-04-25 06:46:10|179.57||179.57||179.57||179.57||1
1745563580000|2025-04-25 06:46:20|179.67|179.54|179.67|179.54|179.67|179.54|179.67|179.54|69
1745563590000|2025-04-25 06:46:30|179.62|179.59|179.72|179.64|179.72|179.64|179.62|179.59|7
1745563630000|2025-04-25 06:47:10|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|4
1745563640000|2025-04-25 06:47:20|179.82|179.64|179.82|179.69|179.82|179.69|179.72|179.64|42
1745563680000|2025-04-25 06:48:00||179.74||179.74||179.74||179.69|10
1745563760000|2025-04-25 06:49:20|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|11
1745563770000|2025-04-25 06:49:30||179.59||179.59||179.59||179.59|0
1745563780000|2025-04-25 06:49:40|179.67||179.67||179.67||179.67||0
1745563790000|2025-04-25 06:49:50|179.72||179.72||179.72||179.72||5
1745563810000|2025-04-25 06:50:10||179.64||179.64||179.64||179.64|0
1745563840000|2025-04-25 06:50:40|179.77||179.72||179.77||179.72||3
1745563850000|2025-04-25 06:50:50|179.77|179.59|179.77|179.69|179.77|179.69|179.77|179.59|21
1745563870000|2025-04-25 06:51:10|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|1
1745563920000|2025-04-25 06:52:00||179.69||179.69||179.69||179.69|1
1745563940000|2025-04-25 06:52:20||179.74||179.69||179.74||179.69|0
1745563950000|2025-04-25 06:52:30||179.74||179.69||179.74||179.69|0
1745563960000|2025-04-25 06:52:40|179.92|179.74|179.87|179.79|179.92|179.79|179.87|179.74|22
1745563970000|2025-04-25 06:52:50||179.74||179.79||179.79||179.74|0
1745563980000|2025-04-25 06:53:00||179.74||179.74||179.74||179.74|0
1745563990000|2025-04-25 06:53:10||179.79||179.79||179.79||179.74|0
1745564040000|2025-04-25 06:54:00|179.92|179.84|179.92|179.79|179.97|179.84|179.92|179.79|13
1745564060000|2025-04-25 06:54:20||179.84||179.79||179.84||179.79|0
1745564070000|2025-04-25 06:54:30|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.74|0
1745564080000|2025-04-25 06:54:40|179.87||179.87||179.87||179.87||0
1745564090000|2025-04-25 06:54:50||179.79||179.79||179.79||179.74|0
1745564100000|2025-04-25 06:55:00||179.74||179.74||179.74||179.74|0
1745564110000|2025-04-25 06:55:10|179.82||179.87||179.87||179.82||2
1745564120000|2025-04-25 06:55:20|179.82|179.69|179.82|179.69|179.82|179.69|179.82|179.69|9
1745564130000|2025-04-25 06:55:30|179.77||179.77||179.77||179.77||0
1745564140000|2025-04-25 06:55:40|179.72|179.64|179.72|179.59|179.72|179.64|179.72|179.59|7
1745564150000|2025-04-25 06:55:50||179.64||179.64||179.64||179.59|0
1745564160000|2025-04-25 06:56:00||179.59||179.64||179.64||179.59|1
1745564170000|2025-04-25 06:56:10|179.77||179.77||179.77||179.77||8
1745564200000|2025-04-25 06:56:40|||||||||1
1745564230000|2025-04-25 06:57:10|179.72||179.72||179.72||179.72||1
1745564240000|2025-04-25 06:57:20|179.67|179.59|179.67|179.54|179.67|179.59|179.62|179.54|10
1745564280000|2025-04-25 06:58:00|||||||||1
1745564290000|2025-04-25 06:58:10|179.72|179.59|179.72|179.59|179.72|179.59|179.72|179.59|8
1745564310000|2025-04-25 06:58:30|179.67|179.54|179.67|179.54|179.67|179.54|179.67|179.54|7
1745564330000|2025-04-25 06:58:50|||||||||1
1745564340000|2025-04-25 06:59:00|179.62|179.49|179.62|179.49|179.62|179.49|179.62|179.49|15
1745564370000|2025-04-25 06:59:30|179.67|179.54|179.67|179.54|179.67|179.54|179.67|179.54|18
1745564380000|2025-04-25 06:59:40||179.59||179.54||179.59||179.54|9
1745564390000|2025-04-25 06:59:50|179.72|179.49|179.82|179.69|179.82|179.69|179.72|179.49|58
1745564400000|2025-04-25 07:00:00|179.87|179.74|179.92|179.79|180.07|179.99|179.87|179.74|203
1745564410000|2025-04-25 07:00:10|179.97|179.84|179.97|179.89|179.97|179.89|179.87|179.79|41
1745564420000|2025-04-25 07:00:20|180.02|179.94|180.07|179.99|180.07|179.99|179.97|179.94|70
1745564430000|2025-04-25 07:00:30|180.12|179.89|180.12|179.99|180.12|179.99|180.02|179.89|70
1745564440000|2025-04-25 07:00:40|180.07|180.04|180.02|179.89|180.07|180.04|180.02|179.89|13
1745564450000|2025-04-25 07:00:50|180.12|179.99|180.12|179.99|180.12|180.04|180.07|179.94|46
1745564460000|2025-04-25 07:01:00|180.17|180.04|180.07|179.94|180.17|180.04|179.92|179.79|109
1745564470000|2025-04-25 07:01:10|180.12|179.99|180.07|179.94|180.12|179.99|180.07|179.94|39
1745564480000|2025-04-25 07:01:20|180.02|179.99|179.97|179.84|180.02|179.99|179.97|179.84|108
1745564490000|2025-04-25 07:01:30|180.02|179.89|180.02|179.89|180.07|179.99|180.02|179.89|43
1745564500000|2025-04-25 07:01:40|180.07|179.94|180.12|179.99|180.12|179.99|180.07|179.94|19
1745564510000|2025-04-25 07:01:50|180.07|180.04|180.02|179.94|180.07|180.04|180.02|179.89|57
1745564520000|2025-04-25 07:02:00|180.07|179.99|180.07|179.94|180.12|180.04|180.02|179.89|18
1745564530000|2025-04-25 07:02:10|180.02|179.89|179.92|179.84|180.02|179.94|179.92|179.79|10
1745564540000|2025-04-25 07:02:20|179.97|179.79|180.12|179.99|180.12|180.04|179.97|179.79|20
1745564550000|2025-04-25 07:02:30|180.07|179.94|180.12|179.99|180.12|179.99|180.07|179.94|14
1745564560000|2025-04-25 07:02:40|180.17|180.04|180.22|180.09|180.22|180.09|180.17|180.04|26
1745564570000|2025-04-25 07:02:50|180.27|180.14|180.27|180.14|180.27|180.14|180.22|180.09|17
1745564580000|2025-04-25 07:03:00|180.32|180.19|180.42|180.29|180.42|180.29|180.32|180.19|75
1745564590000|2025-04-25 07:03:10|180.47|180.34|180.42|180.29|180.47|180.34|180.42|180.29|108
1745564600000|2025-04-25 07:03:20|180.37|180.24|180.32|180.19|180.42|180.24|180.32|180.19|23
1745564610000|2025-04-25 07:03:30|180.27|180.14|180.32|180.19|180.32|180.19|180.27|180.14|12
1745564620000|2025-04-25 07:03:40||180.24||180.24||180.24||180.19|11
1745564630000|2025-04-25 07:03:50|180.27|180.19|180.12|180.04|180.32|180.19|180.12|179.99|59
1745564640000|2025-04-25 07:04:00|180.17|179.99|180.17|180.04|180.22|180.14|180.17|179.99|19
1745564650000|2025-04-25 07:04:10|180.22|180.09|180.32|180.19|180.32|180.19|180.22|180.09|6
1745564660000|2025-04-25 07:04:20|180.27|180.14|180.27|180.14|180.27|180.19|180.27|180.14|2
1745564670000|2025-04-25 07:04:30|180.22|180.19|180.17|180.04|180.22|180.19|180.17|180.04|7
1745564680000|2025-04-25 07:04:40|180.12|180.09|180.12|179.99|180.12|180.09|180.12|179.99|19
1745564690000|2025-04-25 07:04:50|180.07|180.04|180.07|179.94|180.07|180.04|180.07|179.94|14
1745564700000|2025-04-25 07:05:00|180.02|179.99|180.07|179.94|180.07|179.99|179.87|179.74|290
1745564710000|2025-04-25 07:05:10|180.12|179.99|180.07|179.94|180.12|179.99|180.07|179.94|6
1745564720000|2025-04-25 07:05:20|180.12|179.99|180.12|180.04|180.22|180.09|180.12|179.99|32
1745564730000|2025-04-25 07:05:30|180.17|179.99|180.22|180.09|180.22|180.09|180.12|179.99|28
1745564740000|2025-04-25 07:05:40|180.17|180.04|180.12|179.99|180.17|180.04|180.12|179.99|4
1745564750000|2025-04-25 07:05:50|180.07|179.94|180.12|179.99|180.12|179.99|180.02|179.94|8
1745564760000|2025-04-25 07:06:00|180.07|179.94|180.12|179.99|180.12|179.99|180.02|179.89|39
1745564770000|2025-04-25 07:06:10|180.17|180.09|180.27|180.14|180.27|180.14|180.17|180.09|215
1745564780000|2025-04-25 07:06:20|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.09|18
1745564790000|2025-04-25 07:06:30||180.14||180.09||180.14||180.09|8
1745564800000|2025-04-25 07:06:40|180.17|180.14|180.07|179.94|180.17|180.14|179.97|179.89|73
1745564810000|2025-04-25 07:06:50|180.02|179.89|180.02|179.89|180.02|179.89|180.02|179.89|12
1745564820000|2025-04-25 07:07:00|180.07|179.94|180.07|179.94|180.07|179.94|180.02|179.89|10
1745564830000|2025-04-25 07:07:10|180.12|179.99|180.12|179.99|180.12|179.99|180.12|179.99|30
1745564840000|2025-04-25 07:07:20|180.07|180.04|180.17|180.04|180.17|180.04|180.07|180.04|3
1745564850000|2025-04-25 07:07:30|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.09|8
1745564860000|2025-04-25 07:07:40|180.17||180.17||180.17||180.17||10
1745564870000|2025-04-25 07:07:50|180.12|180.04|180.12|179.99|180.12|180.04|179.97|179.84|37
1745564880000|2025-04-25 07:08:00|180.07||180.12||180.12||180.07||5
1745564890000|2025-04-25 07:08:10|180.02|180.04|179.97|179.89|180.02|180.04|179.97|179.89|50
1745564900000|2025-04-25 07:08:20|180.02|179.84|179.97|179.84|180.02|179.89|179.92|179.84|72
1745564910000|2025-04-25 07:08:30|179.92|179.74|179.92|179.79|179.92|179.79|179.82|179.69|57
1745564920000|2025-04-25 07:08:40|179.87|179.84|179.92|179.84|179.92|179.84|179.87|179.79|21
1745564930000|2025-04-25 07:08:50|179.97|179.89|180.07|179.94|180.07|179.99|179.97|179.89|30
1745564940000|2025-04-25 07:09:00|180.02|179.99|180.07|179.94|180.12|179.99|180.02|179.94|32
1745564950000|2025-04-25 07:09:10|180.12|179.99|180.22|180.14|180.22|180.14|180.12|179.94|35
1745564960000|2025-04-25 07:09:20|180.27|180.19|180.27|180.14|180.27|180.19|180.27|180.14|27
1745564970000|2025-04-25 07:09:30|180.22|180.19|180.32|180.24|180.32|180.24|180.22|180.14|9
1745564980000|2025-04-25 07:09:40|180.27|180.19|180.22|180.14|180.27|180.19|180.17|180.09|337
1745564990000|2025-04-25 07:09:50|180.27|180.09|180.27|180.19|180.27|180.19|180.27|180.09|24
1745565000000|2025-04-25 07:10:00|180.32|180.14|180.12|180.04|180.32|180.14|180.12|179.99|98
1745565010000|2025-04-25 07:10:10|180.17|180.09|180.07|179.94|180.17|180.09|180.07|179.94|19
1745565020000|2025-04-25 07:10:20|180.12|179.99|180.07|179.94|180.12|180.04|180.02|179.94|23
1745565030000|2025-04-25 07:10:30|180.02|179.89|180.02|179.89|180.02|179.89|179.97|179.84|1
1745565040000|2025-04-25 07:10:40|179.97|179.84|180.02|179.89|180.02|179.89|179.97|179.84|0
1745565050000|2025-04-25 07:10:50|180.07|179.84|180.02|179.89|180.07|179.94|180.02|179.84|1
1745565060000|2025-04-25 07:11:00|179.97|179.94|180.02|179.89|180.02|179.94|179.97|179.89|51
1745565070000|2025-04-25 07:11:10||179.94||179.94||179.94||179.94|0
1745565080000|2025-04-25 07:11:20|179.97|179.89|179.87|179.74|179.97|179.89|179.87|179.74|83
1745565090000|2025-04-25 07:11:30|179.92|179.79|179.87|179.79|179.92|179.84|179.87|179.79|34
1745565100000|2025-04-25 07:11:40|179.92|179.84|179.92|179.79|179.92|179.84|179.92|179.79|14
1745565110000|2025-04-25 07:11:50|179.87|179.74|179.92|179.84|179.97|179.89|179.87|179.74|25
1745565120000|2025-04-25 07:12:00|179.87|179.79|180.02|179.94|180.02|179.94|179.87|179.79|42
1745565130000|2025-04-25 07:12:10||179.89||179.89||179.94||179.89|27
1745565140000|2025-04-25 07:12:20|180.07|179.94|179.97|179.89|180.07|179.99|179.97|179.89|61
1745565150000|2025-04-25 07:12:30|179.92|179.84|179.92|179.79|179.92|179.84|179.82|179.74|50
1745565160000|2025-04-25 07:12:40|179.97|179.84|179.87|179.79|179.97|179.84|179.87|179.79|33
1745565170000|2025-04-25 07:12:50|179.82|179.74|179.87|179.74|179.87|179.74|179.82|179.74|153
1745565180000|2025-04-25 07:13:00|179.82|179.79|179.77|179.69|179.82|179.79|179.77|179.69|29
1745565190000|2025-04-25 07:13:10|179.67|179.64|179.62|179.54|179.67|179.69|179.62|179.49|248
1745565200000|2025-04-25 07:13:20|179.67|179.59|179.57|179.49|179.72|179.64|179.52|179.44|44
1745565210000|2025-04-25 07:13:30|179.52|179.44|179.62|179.54|179.67|179.59|179.52|179.44|42
1745565220000|2025-04-25 07:13:40|179.57|179.49|179.52|179.39|179.57|179.54|179.42|179.34|110
1745565230000|2025-04-25 07:13:50|179.47|179.44|179.52|179.39|179.52|179.44|179.42|179.34|32
1745565240000|2025-04-25 07:14:00|179.57|179.44|179.57|179.44|179.62|179.54|179.57|179.44|55
1745565250000|2025-04-25 07:14:10|179.52|179.39|179.52|179.44|179.57|179.49|179.47|179.39|18
1745565260000|2025-04-25 07:14:20|179.57|179.39|179.42|179.29|179.57|179.44|179.37|179.29|34
1745565270000|2025-04-25 07:14:30|179.47|179.34|179.32|179.24|179.47|179.34|179.32|179.19|319
1745565280000|2025-04-25 07:14:40|179.37|179.29|179.32|179.24|179.42|179.29|179.27|179.19|18
1745565290000|2025-04-25 07:14:50|179.37|179.19|179.47|179.34|179.47|179.39|179.37|179.19|15
1745565300000|2025-04-25 07:15:00|179.42|179.39|179.42|179.34|179.47|179.39|179.37|179.29|23
1745565310000|2025-04-25 07:15:10|179.47|179.29|179.52|179.44|179.52|179.44|179.42|179.29|9
1745565320000|2025-04-25 07:15:20|179.57|179.49|179.57|179.49|179.57|179.49|179.52|179.44|19
1745565330000|2025-04-25 07:15:30|179.62|179.54|179.62|179.54|179.62|179.54|179.57|179.49|42
1745565340000|2025-04-25 07:15:40|179.67|179.59|179.52|179.39|179.67|179.59|179.52|179.39|109
1745565350000|2025-04-25 07:15:50|179.47|179.44|179.52|179.44|179.52|179.44|179.42|179.34|106
1745565360000|2025-04-25 07:16:00|179.57|179.49|179.62|179.54|179.67|179.54|179.57|179.44|12
1745565370000|2025-04-25 07:16:10|179.67|179.59|179.67|179.59|179.72|179.59|179.67|179.54|21
1745565380000|2025-04-25 07:16:20|179.72|179.64|179.82|179.69|179.82|179.69|179.72|179.59|16
1745565390000|2025-04-25 07:16:30|179.77|179.59|179.67|179.59|179.77|179.64|179.67|179.54|42
1745565400000|2025-04-25 07:16:40|179.72|179.54|179.52|179.44|179.72|179.59|179.52|179.44|111
1745565410000|2025-04-25 07:16:50|179.57|179.49|179.62|179.49|179.62|179.49|179.52|179.44|186
1745565420000|2025-04-25 07:17:00|179.57|179.54|179.52|179.44|179.62|179.54|179.52|179.44|28
1745565430000|2025-04-25 07:17:10|179.57|179.49|179.57|179.49|179.57|179.49|179.52|179.49|1
1745565440000|2025-04-25 07:17:20|179.62|179.44|179.62|179.54|179.62|179.54|179.57|179.44|37
1745565450000|2025-04-25 07:17:30|179.57|179.49|179.57|179.49|179.62|179.49|179.57|179.49|29
1745565460000|2025-04-25 07:17:40|179.62|179.44|179.52|179.44|179.62|179.44|179.52|179.44|37
1745565470000|2025-04-25 07:17:50|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|52
1745565480000|2025-04-25 07:18:00|179.47|179.39|179.37|179.29|179.52|179.44|179.37|179.29|16
1745565490000|2025-04-25 07:18:10|179.32|179.24|179.42|179.34|179.42|179.34|179.32|179.24|103
1745565500000|2025-04-25 07:18:20|179.47|179.29|179.47|179.34|179.47|179.34|179.42|179.29|31
1745565510000|2025-04-25 07:18:30|179.42|179.24|179.32|179.24|179.42|179.24|179.27|179.19|85
1745565520000|2025-04-25 07:18:40|179.27|179.19|179.37|179.24|179.37|179.29|179.27|179.19|416
1745565530000|2025-04-25 07:18:50|179.32|179.29|179.32|179.24|179.37|179.29|179.32|179.24|13
1745565540000|2025-04-25 07:19:00|179.37|179.29|179.32|179.24|179.37|179.29|179.32|179.24|1
1745565550000|2025-04-25 07:19:10|179.27|179.19|179.27|179.19|179.32|179.24|179.27|179.19|23
1745565560000|2025-04-25 07:19:20|179.22|179.14|179.22|179.14|179.22|179.19|179.22|179.14|79
1745565570000|2025-04-25 07:19:30|179.27||179.22||179.27||179.22||6
1745565580000|2025-04-25 07:19:40|179.27|179.19|179.22|179.14|179.27|179.19|179.22|179.14|18
1745565590000|2025-04-25 07:19:50|179.27|179.19|179.27|179.19|179.27|179.19|179.27|179.19|61
1745565600000|2025-04-25 07:20:00|179.22|179.14|179.22|179.09|179.27|179.14|179.12|179.04|121
1745565610000|2025-04-25 07:20:10|179.27|179.14|179.17|179.09|179.27|179.19|179.17|179.09|78
1745565620000|2025-04-25 07:20:20|179.22|179.14|179.37|179.29|179.42|179.29|179.22|179.14|59
1745565630000|2025-04-25 07:20:30|179.42|179.34|179.32|179.24|179.47|179.34|179.32|179.19|77
1745565640000|2025-04-25 07:20:40|179.37|179.29|179.32|179.24|179.37|179.29|179.27|179.19|24
1745565650000|2025-04-25 07:20:50|179.37|179.19|179.37|179.29|179.37|179.29|179.37|179.19|5
1745565660000|2025-04-25 07:21:00|179.42|179.34|179.32|179.24|179.47|179.34|179.32|179.24|51
1745565670000|2025-04-25 07:21:10|179.27|179.19|179.32|179.24|179.37|179.24|179.27|179.19|9
1745565680000|2025-04-25 07:21:20|179.37||179.32||179.37||179.32||5
1745565690000|2025-04-25 07:21:30|179.37|179.29|179.22|179.14|179.37|179.29|179.22|179.14|24
1745565700000|2025-04-25 07:21:40|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|5
1745565710000|2025-04-25 07:21:50|179.37|179.29|179.27|179.19|179.37|179.29|179.27|179.19|325
1745565720000|2025-04-25 07:22:00|179.22|179.14|179.32|179.19|179.32|179.19|179.22|179.14|8
1745565730000|2025-04-25 07:22:10|179.27|179.24|179.22|179.14|179.27|179.24|179.22|179.09|43
1745565740000|2025-04-25 07:22:20|179.27||179.22||179.27||179.22||9
1745565750000|2025-04-25 07:22:30|179.27|179.19|179.27|179.19|179.32|179.24|179.22|179.19|13
1745565760000|2025-04-25 07:22:40|179.32|179.24|179.27|179.19|179.32|179.24|179.27|179.19|3
1745565770000|2025-04-25 07:22:50|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.24|1
1745565780000|2025-04-25 07:23:00|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|23
1745565790000|2025-04-25 07:23:10|179.37|179.29|179.27|179.19|179.37|179.29|179.27|179.19|12
1745565800000|2025-04-25 07:23:20|179.32|179.24|179.32|179.24|179.32|179.24|179.27|179.19|18
1745565820000|2025-04-25 07:23:40|179.27|179.19|179.22|179.14|179.32|179.19|179.22|179.14|155
1745565830000|2025-04-25 07:23:50|||||||||2
1745565840000|2025-04-25 07:24:00|179.17|179.09|179.12|179.04|179.17|179.09|179.12|179.04|60
1745565850000|2025-04-25 07:24:10|179.07|178.99|179.07|178.99|179.12|179.04|179.07|178.94|32
1745565860000|2025-04-25 07:24:20|179.12|178.94|179.17|179.09|179.17|179.09|179.12|178.94|22
1745565870000|2025-04-25 07:24:30|179.22|179.04|179.17|179.09|179.22|179.09|179.12|179.04|19
1745565880000|2025-04-25 07:24:40|179.12|179.04|179.12|178.99|179.12|179.04|179.07|178.99|155
1745565890000|2025-04-25 07:24:50|179.07|179.04|179.07|178.99|179.12|179.04|179.07|178.99|35
1745565900000|2025-04-25 07:25:00|179.12|178.94|179.02|178.94|179.12|178.94|179.02|178.94|25
1745565910000|2025-04-25 07:25:10|179.07|178.99|179.02|178.94|179.07|178.99|178.97|178.89|101
1745565920000|2025-04-25 07:25:20|179.07|178.99|179.07|178.99|179.12|178.99|179.02|178.94|8
1745565930000|2025-04-25 07:25:30|179.12|179.04|179.02|178.94|179.12|179.04|179.02|178.94|22
1745565940000|2025-04-25 07:25:40|179.07|178.89|178.97|178.89|179.07|178.94|178.97|178.89|40
1745565950000|2025-04-25 07:25:50|179.02|178.84|179.07|178.99|179.07|178.99|178.97|178.84|20
1745565960000|2025-04-25 07:26:00|179.02|178.94|179.02|178.94|179.02|178.94|179.02|178.94|240
1745565970000|2025-04-25 07:26:10|179.07|178.99|178.97|178.89|179.12|179.04|178.97|178.89|203
1745565980000|2025-04-25 07:26:20|179.02|178.94|178.97|178.89|179.02|178.94|178.97|178.89|2
1745565990000|2025-04-25 07:26:30|||||||||74
1745566000000|2025-04-25 07:26:40|179.02|178.94|179.12|179.04|179.12|179.04|178.97|178.94|30
1745566010000|2025-04-25 07:26:50|179.17|179.09|179.22|179.14|179.22|179.14|179.12|179.04|6
1745566020000|2025-04-25 07:27:00|179.17|179.09|179.22|179.14|179.22|179.14|179.17|179.09|9
1745566030000|2025-04-25 07:27:10|179.17|179.09|179.17|179.09|179.22|179.14|179.17|179.09|15
1745566040000|2025-04-25 07:27:20|179.22|179.14|179.17|179.04|179.22|179.14|179.12|179.04|7
1745566050000|2025-04-25 07:27:30|179.12|179.09|179.12|179.04|179.17|179.09|179.07|178.99|0
1745566060000|2025-04-25 07:27:40|179.17||179.12||179.17||179.12||1
1745566070000|2025-04-25 07:27:50|179.17|179.09|179.17|179.09|179.22|179.14|179.17|179.09|24
1745566080000|2025-04-25 07:28:00|179.22|179.04|179.17|179.09|179.22|179.09|179.17|179.04|1
1745566090000|2025-04-25 07:28:10|179.22|179.14|179.22|179.09|179.22|179.14|179.17|179.09|5
1745566100000|2025-04-25 07:28:20|179.17|179.14|179.22|179.14|179.22|179.14|179.17|179.09|1
1745566110000|2025-04-25 07:28:30||179.09||179.14||179.14||179.09|8
1745566120000|2025-04-25 07:28:40|179.27||179.22||179.27||179.22||2
1745566130000|2025-04-25 07:28:50|179.27|179.09|179.22|179.09|179.27|179.09|179.17|179.09|4
1745566140000|2025-04-25 07:29:00|179.17|179.04|179.22|179.09|179.22|179.14|179.12|179.04|28
1745566150000|2025-04-25 07:29:10|179.17|179.14|179.27|179.14|179.27|179.19|179.17|179.14|4
1745566160000|2025-04-25 07:29:20|179.22|179.09|179.22|179.09|179.27|179.14|179.17|179.09|8
1745566170000|2025-04-25 07:29:30|179.17|179.14|179.27|179.14|179.27|179.14|179.17|179.09|1
1745566180000|2025-04-25 07:29:40|179.22|179.09|179.17|179.09|179.27|179.09|179.17|179.09|5
1745566190000|2025-04-25 07:29:50|179.22|179.04|179.17|179.04|179.22|179.09|179.12|179.04|0
1745566200000|2025-04-25 07:30:00|179.12|179.09|179.12|179.04|179.17|179.09|179.12|179.04|13
1745566210000|2025-04-25 07:30:10|179.17|178.99|179.22|179.14|179.22|179.14|179.12|178.99|2
1745566220000|2025-04-25 07:30:20|179.27|179.09|179.27|179.14|179.27|179.14|179.22|179.09|0
1745566230000|2025-04-25 07:30:30|179.22|179.09|179.22|179.14|179.27|179.19|179.17|179.09|0
1745566240000|2025-04-25 07:30:40||179.09||179.09||179.14||179.09|3
1745566250000|2025-04-25 07:30:50|179.27|179.14|179.27|179.14|179.27|179.14|179.22|179.14|0
1745566260000|2025-04-25 07:31:00|179.22|179.19|179.22|179.14|179.27|179.19|179.22|179.14|0
1745566270000|2025-04-25 07:31:10|179.27|179.19|179.27|179.19|179.32|179.19|179.22|179.19|20
1745566280000|2025-04-25 07:31:20|179.32|179.14|179.22|179.14|179.32|179.14|179.22|179.14|8
1745566290000|2025-04-25 07:31:30|179.27||179.22||179.27||179.22||0
1745566300000|2025-04-25 07:31:40|179.27|179.09|179.22|179.14|179.27|179.14|179.22|179.09|0
1745566310000|2025-04-25 07:31:50|179.27|179.19|179.27|179.14|179.27|179.19|179.22|179.14|1
1745566320000|2025-04-25 07:32:00|179.22|179.19|179.22|179.14|179.27|179.19|179.22|179.09|1
1745566330000|2025-04-25 07:32:10|179.27|179.19|179.27|179.19|179.32|179.19|179.22|179.14|1
1745566340000|2025-04-25 07:32:20|179.32|179.24|179.32|179.19|179.32|179.24|179.27|179.19|9
1745566350000|2025-04-25 07:32:30|179.37|179.24|179.37|179.29|179.37|179.29|179.37|179.24|5
1745566360000|2025-04-25 07:32:40|179.42|179.24|179.32|179.24|179.42|179.29|179.32|179.24|111
1745566370000|2025-04-25 07:32:50|179.37|179.29|179.37|179.24|179.37|179.29|179.37|179.24|281
1745566380000|2025-04-25 07:33:00|179.32|179.29|179.37|179.29|179.37|179.29|179.32|179.24|28
1745566390000|2025-04-25 07:33:10|179.42|179.34|179.42|179.34|179.42|179.34|179.37|179.29|34
1745566400000|2025-04-25 07:33:20|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|3
1745566410000|2025-04-25 07:33:30|179.42|179.34|179.42|179.34|179.42|179.34|179.37|179.29|16
1745566420000|2025-04-25 07:33:40|179.37|179.29|179.32|179.24|179.42|179.34|179.32|179.24|136
1745566430000|2025-04-25 07:33:50|179.27|179.14|179.27|179.19|179.27|179.19|179.22|179.14|16
1745566440000|2025-04-25 07:34:00|179.22|179.14|179.12|178.99|179.22|179.14|179.12|178.99|8
1745566450000|2025-04-25 07:34:10|179.07|179.04|179.07|178.99|179.07|179.04|179.02|178.94|5
1745566460000|2025-04-25 07:34:20|179.12|179.04|179.22|179.09|179.22|179.09|179.12|179.04|3
1745566470000|2025-04-25 07:34:30|179.27|179.14|179.32|179.24|179.32|179.24|179.22|179.14|1
1745566480000|2025-04-25 07:34:40|179.37|179.29|179.37|179.24|179.37|179.29|179.32|179.24|29
1745566490000|2025-04-25 07:34:50|179.32|179.19|179.32|179.24|179.32|179.24|179.27|179.19|104
1745566500000|2025-04-25 07:35:00|179.37|179.29|179.37|179.29|179.37|179.29|179.32|179.24|24
1745566510000|2025-04-25 07:35:10|179.32|179.24|179.42|179.34|179.42|179.34|179.32|179.24|12
1745566520000|2025-04-25 07:35:20|179.37|179.29|179.42|179.34|179.42|179.34|179.37|179.29|35
1745566530000|2025-04-25 07:35:30|179.47|179.39|179.52|179.44|179.52|179.44|179.42|179.34|38
1745566540000|2025-04-25 07:35:40|179.57|179.49|179.57|179.49|179.62|179.49|179.57|179.49|31
1745566550000|2025-04-25 07:35:50|179.62|179.54|179.62|179.54|179.62|179.54|179.57|179.49|17
1745566560000|2025-04-25 07:36:00|179.67|179.59|179.67|179.59|179.67|179.59|179.62|179.54|11
1745566570000|2025-04-25 07:36:10|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|1
1745566580000|2025-04-25 07:36:20|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.49|18
1745566590000|2025-04-25 07:36:30|179.57|179.49|179.62|179.49|179.62|179.49|179.57|179.49|0
1745566600000|2025-04-25 07:36:40||179.54||179.54||179.54||179.54|0
1745566610000|2025-04-25 07:36:50|179.67|179.59|179.67|179.59|179.72|179.59|179.67|179.59|50
1745566620000|2025-04-25 07:37:00|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.59|4
1745566630000|2025-04-25 07:37:10|||||||||1
1745566640000|2025-04-25 07:37:20|179.77|179.59|179.82|179.74|179.87|179.74|179.67|179.59|277
1745566650000|2025-04-25 07:37:30|179.87||179.82||179.87||179.82||0
1745566660000|2025-04-25 07:37:40|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|19
1745566670000|2025-04-25 07:37:50|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|9
1745566680000|2025-04-25 07:38:00|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|14
1745566690000|2025-04-25 07:38:10|179.77|179.59|179.72|179.64|179.77|179.64|179.67|179.59|20
1745566700000|2025-04-25 07:38:20|179.77|179.69|179.77|179.69|179.77|179.69|179.72|179.64|16
1745566710000|2025-04-25 07:38:30|179.82|179.64|179.77|179.64|179.82|179.64|179.72|179.64|0
1745566720000|2025-04-25 07:38:40|179.72|179.59|179.67|179.59|179.77|179.59|179.67|179.54|9
1745566730000|2025-04-25 07:38:50|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|0
1745566740000|2025-04-25 07:39:00|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|9
1745566750000|2025-04-25 07:39:10|179.72|179.64|179.72|179.64|179.72|179.64|179.67|179.64|1
1745566770000|2025-04-25 07:39:30|179.67|179.59|179.72|179.64|179.77|179.64|179.67|179.59|4
1745566790000|2025-04-25 07:39:50|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|42
1745566800000|2025-04-25 07:40:00|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|34
1745566810000|2025-04-25 07:40:10|179.82|179.74|179.82|179.74|179.87|179.74|179.77|179.74|9
1745566820000|2025-04-25 07:40:20|179.77|179.69|179.77|179.69|179.82|179.69|179.77|179.69|3
1745566830000|2025-04-25 07:40:30|179.72|179.64|179.72|179.59|179.72|179.64|179.72|179.59|3
1745566840000|2025-04-25 07:40:40|179.77|179.64|179.77|179.69|179.77|179.69|179.72|179.64|0
1745566850000|2025-04-25 07:40:50|179.82||179.77||179.82||179.77||0
1745566860000|2025-04-25 07:41:00|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.69|3
1745566870000|2025-04-25 07:41:10|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.74|19
1745566880000|2025-04-25 07:41:20|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|1
1745566890000|2025-04-25 07:41:30||179.74||179.79||179.79||179.74|0
1745566900000|2025-04-25 07:41:40|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|0
1745566910000|2025-04-25 07:41:50|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|3
1745566920000|2025-04-25 07:42:00|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|0
1745566930000|2025-04-25 07:42:10|179.92||179.87||179.92||179.87||5
1745566940000|2025-04-25 07:42:20|179.92|179.74|179.82|179.74|179.92|179.79|179.77|179.69|181
1745566950000|2025-04-25 07:42:30|179.87|179.69|179.82|179.74|179.87|179.79|179.82|179.69|5
1745566960000|2025-04-25 07:42:40|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|7
1745566970000|2025-04-25 07:42:50|179.92|179.84|179.97|179.89|179.97|179.89|179.87|179.84|19
1745566980000|2025-04-25 07:43:00|180.02|179.94|180.02|179.94|180.02|179.94|179.97|179.94|1
1745566990000|2025-04-25 07:43:10|||||||||1
1745567000000|2025-04-25 07:43:20|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|28
1745567010000|2025-04-25 07:43:30|||||||||1
1745567020000|2025-04-25 07:43:40|180.17|180.09|180.12|180.04|180.17|180.09|180.12|180.04|129
1745567030000|2025-04-25 07:43:50|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|2866
1745567040000|2025-04-25 07:44:00|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|78
1745567060000|2025-04-25 07:44:20|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.89|103
1745567070000|2025-04-25 07:44:30|180.02|179.94|180.02|179.94|180.07|179.99|180.02|179.94|1
1745567080000|2025-04-25 07:44:40|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.94|5
1745567090000|2025-04-25 07:44:50|||||||||2
1745567100000|2025-04-25 07:45:00|180.02|179.94|180.02|179.94|180.07|179.94|179.97|179.89|9
1745567110000|2025-04-25 07:45:10|180.07|179.99|180.07|179.99|180.07|179.99|180.07|179.99|0
1745567120000|2025-04-25 07:45:20|180.12||180.12||180.12||180.12||1
1745567130000|2025-04-25 07:45:30|180.07|180.04|180.12|180.04|180.12|180.04|180.07|179.99|3
1745567140000|2025-04-25 07:45:40|180.17|180.09|180.22|180.09|180.22|180.14|180.17|180.09|3
1745567150000|2025-04-25 07:45:50|180.17|180.04|180.12|180.04|180.22|180.04|180.12|180.04|6
1745567160000|2025-04-25 07:46:00|180.17|180.09|180.22|180.09|180.22|180.14|180.12|180.09|8
1745567170000|2025-04-25 07:46:10|180.17|180.14|180.17|180.09|180.17|180.14|180.17|180.09|0
1745567180000|2025-04-25 07:46:20|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|21
1745567190000|2025-04-25 07:46:30|||||||||89
1745567200000|2025-04-25 07:46:40|180.27|180.19|180.37|180.24|180.37|180.29|180.27|180.19|29
1745567210000|2025-04-25 07:46:50|180.32|180.29|180.42|180.34|180.42|180.34|180.32|180.24|57
1745567220000|2025-04-25 07:47:00|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.29|248
1745567230000|2025-04-25 07:47:10|180.47|180.29|180.47|180.39|180.47|180.39|180.42|180.29|103
1745567240000|2025-04-25 07:47:20|180.52||180.47||180.52||180.47||89
1745567250000|2025-04-25 07:47:30|||||||||98
1745567270000|2025-04-25 07:47:50|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.29|194
1745567280000|2025-04-25 07:48:00|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.34|14
1745567290000|2025-04-25 07:48:10|||||||||138
1745567300000|2025-04-25 07:48:20|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.44|126
1745567310000|2025-04-25 07:48:30|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.49|22
1745567320000|2025-04-25 07:48:40|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|120
1745567330000|2025-04-25 07:48:50|||||||||25
1745567340000|2025-04-25 07:49:00|||||||||44
1745567350000|2025-04-25 07:49:10|||||||||1
1745567360000|2025-04-25 07:49:20|||||||||75
1745567380000|2025-04-25 07:49:40|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|64
1745567390000|2025-04-25 07:49:50|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|139
1745567400000|2025-04-25 07:50:00||180.44||180.49||180.49||180.44|21
1745567410000|2025-04-25 07:50:10|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|38
1745567430000|2025-04-25 07:50:30|180.62|180.54|180.62|180.49|180.62|180.54|180.57|180.49|85
1745567440000|2025-04-25 07:50:40|180.57|180.54|180.62|180.49|180.62|180.54|180.57|180.49|66
1745567450000|2025-04-25 07:50:50|180.57|180.54|180.62|180.54|180.62|180.54|180.57|180.54|23
1745567460000|2025-04-25 07:51:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|25
1745567470000|2025-04-25 07:51:10||180.54||180.59||180.59||180.54|33
1745567490000|2025-04-25 07:51:30|180.62|180.49|180.57|180.49|180.62|180.54|180.57|180.49|188
1745567500000|2025-04-25 07:51:40||180.44||180.49||180.49||180.44|34
1745567510000|2025-04-25 07:51:50|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|236
1745567520000|2025-04-25 07:52:00|180.57|180.49|180.62|180.54|180.62|180.54|180.57|180.49|151
1745567530000|2025-04-25 07:52:10||180.49||180.54||180.54||180.49|2
1745567540000|2025-04-25 07:52:20|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.44|117
1745567550000|2025-04-25 07:52:30|180.72|180.54|180.67|180.59|180.72|180.64|180.67|180.54|81
1745567560000|2025-04-25 07:52:40|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|100
1745567570000|2025-04-25 07:52:50|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|21
1745567580000|2025-04-25 07:53:00|180.62|180.54|180.62|180.54|180.62|180.59|180.62|180.54|26
1745567590000|2025-04-25 07:53:10|||||||||24
1745567620000|2025-04-25 07:53:40|||||||||1
1745567630000|2025-04-25 07:53:50|180.67|180.59|180.67|180.54|180.67|180.59|180.62|180.54|47
1745567640000|2025-04-25 07:54:00|180.62|180.59|180.67|180.59|180.67|180.59|180.62|180.59|5
1745567650000|2025-04-25 07:54:10|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|75
1745567660000|2025-04-25 07:54:20|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.49|0
1745567680000|2025-04-25 07:54:40|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|16
1745567690000|2025-04-25 07:54:50|180.57||180.57||180.62||180.57||1
1745567700000|2025-04-25 07:55:00|180.52|180.44|180.47|180.39|180.57|180.49|180.42|180.34|87
1745567710000|2025-04-25 07:55:10|180.52|180.44|180.57|180.44|180.57|180.49|180.52|180.44|13
1745567720000|2025-04-25 07:55:20|180.47|180.39|180.52|180.39|180.52|180.39|180.47|180.39|201
1745567730000|2025-04-25 07:55:30|180.47|180.44|180.52|180.39|180.52|180.44|180.47|180.39|0
1745567740000|2025-04-25 07:55:40|180.47|180.34|180.42|180.29|180.47|180.34|180.37|180.29|5
1745567750000|2025-04-25 07:55:50|180.47|180.34|180.47|180.34|180.47|180.34|180.47|180.29|0
1745567760000|2025-04-25 07:56:00|180.52|180.39|180.47|180.34|180.52|180.39|180.42|180.34|23
1745567770000|2025-04-25 07:56:10|180.42|180.39|180.47|180.39|180.47|180.39|180.42|180.34|0
1745567780000|2025-04-25 07:56:20|180.52|180.44|180.52|180.44|180.57|180.44|180.47|180.44|30
1745567790000|2025-04-25 07:56:30|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.39|38
1745567810000|2025-04-25 07:56:50|180.57|180.49|180.57|180.49|180.62|180.49|180.57|180.49|6
1745567820000|2025-04-25 07:57:00|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|0
1745567830000|2025-04-25 07:57:10|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.54|2
1745567840000|2025-04-25 07:57:20||180.49||180.49||180.54||180.49|17
1745567850000|2025-04-25 07:57:30||180.54||180.54||180.54||180.49|0
1745567860000|2025-04-25 07:57:40|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|0
1745567870000|2025-04-25 07:57:50|180.57|180.44|180.52|180.44|180.62|180.44|180.52|180.44|1
1745567880000|2025-04-25 07:58:00|180.57|180.49|180.57|180.44|180.57|180.49|180.52|180.44|35
1745567890000|2025-04-25 07:58:10|180.52|180.49|180.62|180.49|180.62|180.49|180.52|180.44|2
1745567900000|2025-04-25 07:58:20|180.57|180.54|180.62|180.49|180.62|180.54|180.57|180.49|7
1745567910000|2025-04-25 07:58:30|180.57|180.44|180.57|180.44|180.57|180.49|180.57|180.44|41
1745567920000|2025-04-25 07:58:40|180.52||180.57||180.57||180.52||0
1745567930000|2025-04-25 07:58:50|180.62|180.49|180.57|180.49|180.62|180.49|180.57|180.49|0
1745567940000|2025-04-25 07:59:00|180.62|180.44|180.62|180.54|180.62|180.54|180.57|180.44|0
1745567950000|2025-04-25 07:59:10|180.57|180.49|180.47|180.39|180.62|180.49|180.47|180.34|12
1745567960000|2025-04-25 07:59:20|180.52|180.44|180.57|180.44|180.57|180.44|180.52|180.44|1
1745567970000|2025-04-25 07:59:30|180.52||180.57||180.57||180.52||1
1745568000000|2025-04-25 08:00:00|180.62|180.49|180.62|180.49|180.62|180.49|180.62|180.44|15
1745568010000|2025-04-25 08:00:10|180.67|180.54|180.62|180.54|180.67|180.54|180.62|180.54|0
1745568020000|2025-04-25 08:00:20|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|0
1745568030000|2025-04-25 08:00:30|180.67|180.54|180.67|180.54|180.67|180.54|180.67|180.49|1
1745568050000|2025-04-25 08:00:50|180.72|180.59|180.72|180.59|180.72|180.59|180.72|180.59|24
1745568060000|2025-04-25 08:01:00|180.77|180.64|180.72|180.64|180.77|180.64|180.72|180.59|8
1745568070000|2025-04-25 08:01:10||180.59||180.64||180.64||180.59|6
1745568080000|2025-04-25 08:01:20||180.59||180.59||180.59||180.59|3
1745568090000|2025-04-25 08:01:30|180.67|180.54|180.67|180.59|180.67|180.59|180.62|180.54|12
1745568100000|2025-04-25 08:01:40|180.72|180.54|180.72|180.59|180.72|180.59|180.72|180.54|0
1745568120000|2025-04-25 08:02:00|180.77|180.64|180.77|180.64|180.77|180.64|180.72|180.64|0
1745568130000|2025-04-25 08:02:10|180.72|180.59|180.72|180.59|180.72|180.59|180.67|180.59|4
1745568140000|2025-04-25 08:02:20|180.77|180.64|180.77|180.64|180.77|180.64|180.77|180.64|55
1745568150000|2025-04-25 08:02:30|180.72|180.59|180.72|180.59|180.72|180.59|180.72|180.59|0
1745568180000|2025-04-25 08:03:00|180.67||180.72||180.72||180.67||0
1745568190000|2025-04-25 08:03:10|180.67||180.67||180.72||180.67||0
1745568200000|2025-04-25 08:03:20|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|17
1745568210000|2025-04-25 08:03:30|180.62||180.67||180.67||180.62||0
1745568230000|2025-04-25 08:03:50|180.62|180.49|180.62|180.49|180.62|180.49|180.57|180.49|5
1745568240000|2025-04-25 08:04:00|180.57|180.44|180.57|180.44|180.57|180.44|180.52|180.44|0
1745568250000|2025-04-25 08:04:10|180.52|180.39|180.52|180.39|180.52|180.39|180.52|180.39|0
1745568260000|2025-04-25 08:04:20||180.44||180.39||180.44||180.39|0
1745568300000|2025-04-25 08:05:00|180.47|180.34|180.57|180.49|180.62|180.49|180.47|180.34|360
1745568310000|2025-04-25 08:05:10|180.62||180.62||180.62||180.57||0
1745568320000|2025-04-25 08:05:20||180.54||180.54||180.54||180.54|0
1745568330000|2025-04-25 08:05:30|180.57|180.49|180.57|180.44|180.57|180.49|180.57|180.44|16
1745568340000|2025-04-25 08:05:40|180.52|180.39|180.52|180.44|180.57|180.44|180.52|180.39|0
1745568350000|2025-04-25 08:05:50|180.57||180.52||180.57||180.52||0
1745568360000|2025-04-25 08:06:00|180.57||180.57||180.57||180.52||0
1745568370000|2025-04-25 08:06:10|180.62|180.49|180.57|180.49|180.62|180.54|180.57|180.49|2
1745568380000|2025-04-25 08:06:20|180.62||180.57||180.62||180.57||5
1745568400000|2025-04-25 08:06:40|180.52|180.44|180.62|180.54|180.62|180.54|180.52|180.44|209
1745568410000|2025-04-25 08:06:50|180.67|180.59|180.67|180.59|180.72|180.59|180.67|180.59|19
1745568420000|2025-04-25 08:07:00|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.59|4
1745568430000|2025-04-25 08:07:10|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.54|1
1745568440000|2025-04-25 08:07:20|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|8
1745568470000|2025-04-25 08:07:50|180.67|180.59|180.67|180.59|180.67|180.64|180.67|180.59|0
1745568480000|2025-04-25 08:08:00|180.62|180.54|180.62|180.54|180.67|180.59|180.62|180.54|1
1745568490000|2025-04-25 08:08:10|180.67||180.67||180.67||180.62||0
1745568500000|2025-04-25 08:08:20|180.62|180.59|180.62|180.54|180.67|180.59|180.62|180.54|0
1745568510000|2025-04-25 08:08:30|180.67||180.62||180.67||180.62||0
1745568530000|2025-04-25 08:08:50|180.67||180.62||180.67||180.62||0
1745568540000|2025-04-25 08:09:00|180.67|180.49|180.57|180.49|180.67|180.49|180.57|180.49|7
1745568570000|2025-04-25 08:09:30|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|51
1745568580000|2025-04-25 08:09:40|180.57||180.57||180.57||180.52||7
1745568590000|2025-04-25 08:09:50|180.52|180.49|180.57|180.49|180.57|180.49|180.52|180.49|0
1745568600000|2025-04-25 08:10:00|180.62||180.57||180.62||180.57||0
1745568610000|2025-04-25 08:10:10|180.62||180.57||180.62||180.57||0
1745568620000|2025-04-25 08:10:20|180.62||180.57||180.62||180.57||0
1745568630000|2025-04-25 08:10:30|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|83
1745568640000|2025-04-25 08:10:40|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|21
1745568650000|2025-04-25 08:10:50|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|37
1745568660000|2025-04-25 08:11:00|180.47|180.29|180.42|180.29|180.47|180.29|180.42|180.29|6
1745568670000|2025-04-25 08:11:10|180.37|180.34|180.42|180.29|180.42|180.34|180.37|180.29|2
1745568680000|2025-04-25 08:11:20|180.37||180.37||180.42||180.37||23
1745568690000|2025-04-25 08:11:30|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|1
1745568700000|2025-04-25 08:11:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|153
1745568710000|2025-04-25 08:11:50|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|21
1745568720000|2025-04-25 08:12:00|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|23
1745568730000|2025-04-25 08:12:10|180.17|180.09|180.22|180.09|180.22|180.14|180.17|180.09|16
1745568740000|2025-04-25 08:12:20|180.17|180.14|180.17|180.09|180.22|180.14|180.17|180.09|0
1745568760000|2025-04-25 08:12:40||180.04||180.04||180.04||180.04|2
1745568770000|2025-04-25 08:12:50|180.12|180.09|180.17|180.09|180.17|180.09|180.12|180.04|14
1745568780000|2025-04-25 08:13:00|180.22||180.17||180.22||180.17||1
1745568790000|2025-04-25 08:13:10|180.22|180.14|180.22|180.09|180.22|180.14|180.17|180.09|3
1745568800000|2025-04-25 08:13:20|180.17||180.22||180.22||180.17||0
1745568810000|2025-04-25 08:13:30|180.17|180.14|180.22|180.14|180.22|180.14|180.17|180.09|0
1745568820000|2025-04-25 08:13:40|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.19|0
1745568830000|2025-04-25 08:13:50|180.32|180.14|180.32|180.24|180.32|180.24|180.27|180.14|12
1745568840000|2025-04-25 08:14:00|180.27|180.19|180.27|180.14|180.27|180.19|180.22|180.14|54
1745568850000|2025-04-25 08:14:10|180.22|180.19|180.27|180.19|180.27|180.19|180.22|180.19|10
1745568870000|2025-04-25 08:14:30|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|10
1745568890000|2025-04-25 08:14:50||180.14||180.14||180.14||180.14|0
1745568900000|2025-04-25 08:15:00|180.22||180.22||180.27||180.22||10
1745568910000|2025-04-25 08:15:10|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|0
1745568920000|2025-04-25 08:15:20|180.22||180.17||180.22||180.17||10
1745568930000|2025-04-25 08:15:30|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|10
1745568940000|2025-04-25 08:15:40|180.27||180.22||180.27||180.22||16
1745568950000|2025-04-25 08:15:50|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|10
1745568960000|2025-04-25 08:16:00|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|72
1745568970000|2025-04-25 08:16:10|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|12
1745568980000|2025-04-25 08:16:20|180.27||180.27||180.32||180.27||13
1745568990000|2025-04-25 08:16:30|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|20
1745569000000|2025-04-25 08:16:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|10
1745569020000|2025-04-25 08:17:00|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|47
1745569030000|2025-04-25 08:17:10|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.24|42
1745569040000|2025-04-25 08:17:20|180.42||180.37||180.42||180.37||11
1745569050000|2025-04-25 08:17:30||180.24||180.24||180.24||180.24|27
1745569060000|2025-04-25 08:17:40||180.29||180.29||180.29||180.29|20
1745569070000|2025-04-25 08:17:50|180.42|180.34|180.42|180.29|180.42|180.34|180.42|180.29|0
1745569080000|2025-04-25 08:18:00|180.47|180.34|180.47|180.39|180.52|180.39|180.47|180.29|1
1745569090000|2025-04-25 08:18:10||180.34||180.39||180.39||180.34|0
1745569100000|2025-04-25 08:18:20|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.39|0
1745569120000|2025-04-25 08:18:40|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|176
1745569130000|2025-04-25 08:18:50||180.44||180.49||180.49||180.44|0
1745569140000|2025-04-25 08:19:00|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|12
1745569150000|2025-04-25 08:19:10|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|0
1745569180000|2025-04-25 08:19:40|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|17
1745569190000|2025-04-25 08:19:50|180.72||180.72||180.72||180.72||0
1745569200000|2025-04-25 08:20:00|180.67|180.64|180.72|180.64|180.72|180.64|180.67|180.59|60
1745569210000|2025-04-25 08:20:10|180.67|180.59|180.62|180.54|180.67|180.59|180.62|180.54|35
1745569220000|2025-04-25 08:20:20|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.54|1
1745569230000|2025-04-25 08:20:30|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|3
1745569240000|2025-04-25 08:20:40|||||||||29
1745569270000|2025-04-25 08:21:10|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|286
1745569280000|2025-04-25 08:21:20|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.69|0
1745569290000|2025-04-25 08:21:30||180.64||180.69||180.69||180.64|8
1745569300000|2025-04-25 08:21:40|180.72|180.64|180.77|180.64|180.77|180.64|180.72|180.64|0
1745569310000|2025-04-25 08:21:50|180.72||180.77||180.77||180.72||30
1745569320000|2025-04-25 08:22:00|180.72||180.72||180.77||180.72||0
1745569330000|2025-04-25 08:22:10|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|21
1745569340000|2025-04-25 08:22:20|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|1
1745569360000|2025-04-25 08:22:40|180.87||180.82||180.87||180.82||25
1745569380000|2025-04-25 08:23:00|180.77|180.69|180.82|180.69|180.82|180.69|180.77|180.69|4
1745569390000|2025-04-25 08:23:10||180.74||180.69||180.74||180.69|0
1745569400000|2025-04-25 08:23:20||180.74||180.74||180.74||180.69|0
1745569420000|2025-04-25 08:23:40|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|12
1745569430000|2025-04-25 08:23:50|180.87|180.79|180.92|180.84|180.92|180.84|180.82|180.79|24
1745569440000|2025-04-25 08:24:00|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|6
1745569450000|2025-04-25 08:24:10|180.87|180.79|180.82|180.74|180.87|180.79|180.77|180.69|76
1745569460000|2025-04-25 08:24:20|180.77|180.69|180.77|180.69|180.82|180.69|180.77|180.69|6
1745569470000|2025-04-25 08:24:30|180.82|180.74|180.87|180.79|180.87|180.79|180.82|180.74|15
1745569480000|2025-04-25 08:24:40||180.74||180.74||180.79||180.74|6
1745569490000|2025-04-25 08:24:50|180.82|180.79|180.82|180.74|180.82|180.79|180.82|180.74|6
1745569500000|2025-04-25 08:25:00|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|6
1745569510000|2025-04-25 08:25:10||180.74||180.79||180.79||180.74|15
1745569520000|2025-04-25 08:25:20|||||||||5
1745569530000|2025-04-25 08:25:30|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.84|68
1745569540000|2025-04-25 08:25:40|180.87|180.79|180.87|180.79|180.92|180.79|180.87|180.79|10
1745569550000|2025-04-25 08:25:50|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.84|7
1745569570000|2025-04-25 08:26:10|||||||||6
1745569580000|2025-04-25 08:26:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|19
1745569590000|2025-04-25 08:26:30||180.74||180.79||180.79||180.74|27
1745569600000|2025-04-25 08:26:40||180.74||180.79||180.79||180.74|1
1745569610000|2025-04-25 08:26:50|180.82|180.74|180.97|180.84|180.97|180.84|180.77|180.69|841
1745569620000|2025-04-25 08:27:00|180.92|180.79|180.87|180.74|180.92|180.79|180.77|180.69|113
1745569630000|2025-04-25 08:27:10|180.82|180.79|180.82|180.74|180.87|180.79|180.82|180.74|8
1745569640000|2025-04-25 08:27:20|180.87||180.82||180.87||180.82||29
1745569650000|2025-04-25 08:27:30|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|29
1745569660000|2025-04-25 08:27:40|180.87|180.79|180.87|180.79|180.87|180.79|180.82|180.79|30
1745569670000|2025-04-25 08:27:50||180.74||180.79||180.79||180.74|53
1745569680000|2025-04-25 08:28:00|180.92|180.74|180.92|180.79|180.92|180.79|180.87|180.74|32
1745569690000|2025-04-25 08:28:10|180.87||180.87||180.92||180.87||5
1745569700000|2025-04-25 08:28:20|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.79|0
1745569710000|2025-04-25 08:28:30|180.87|180.79|180.87|180.79|180.87|180.84|180.87|180.79|15
1745569720000|2025-04-25 08:28:40|180.82|180.74|180.82|180.69|180.87|180.74|180.82|180.69|54
1745569730000|2025-04-25 08:28:50|180.87|180.74|180.87|180.74|180.87|180.74|180.82|180.74|0
1745569740000|2025-04-25 08:29:00|180.82||180.87||180.87||180.82||0
1745569750000|2025-04-25 08:29:10|180.82|180.79|180.92|180.84|180.92|180.84|180.82|180.79|34
1745569760000|2025-04-25 08:29:20|180.87|180.79|180.92|180.79|180.92|180.84|180.87|180.79|0
1745569770000|2025-04-25 08:29:30|180.87||180.92||180.92||180.87||0
1745569780000|2025-04-25 08:29:40|180.87||180.92||180.92||180.87||7
1745569790000|2025-04-25 08:29:50|180.87|180.74|180.87|180.74|180.87|180.74|180.87|180.74|13
1745569800000|2025-04-25 08:30:00|180.92|180.79|180.92|180.84|180.92|180.84|180.92|180.79|7
1745569810000|2025-04-25 08:30:10||180.79||180.79||180.84||180.79|25
1745569830000|2025-04-25 08:30:30|180.87|180.74|180.92|180.79|180.92|180.79|180.87|180.74|10
1745569840000|2025-04-25 08:30:40|180.87||180.87||180.87||180.87||8
1745569850000|2025-04-25 08:30:50|180.92||180.92||180.92||180.92||0
1745569860000|2025-04-25 08:31:00|180.87||180.87||180.87||180.87||7
1745569880000|2025-04-25 08:31:20|180.92||180.92||180.92||180.92||14
1745569910000|2025-04-25 08:31:50|180.97|180.84|180.92|180.84|180.97|180.84|180.92|180.84|13
1745569920000|2025-04-25 08:32:00||180.79||180.79||180.79||180.79|18
1745569950000|2025-04-25 08:32:30|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.84|28
1745569960000|2025-04-25 08:32:40|180.92|180.79|180.92|180.79|180.92|180.79|180.92|180.79|1
1745569970000|2025-04-25 08:32:50|180.87|180.74|180.87|180.74|180.87|180.74|180.87|180.74|1
1745569980000|2025-04-25 08:33:00|180.82|180.69|180.82|180.69|180.82|180.69|180.82|180.69|0
1745570000000|2025-04-25 08:33:20||180.74||180.69||180.74||180.69|0
1745570010000|2025-04-25 08:33:30|180.77|180.74|180.77|180.69|180.77|180.74|180.77|180.69|64
1745570020000|2025-04-25 08:33:40|||||||||4
1745570030000|2025-04-25 08:33:50|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.59|242
1745570040000|2025-04-25 08:34:00|180.77|180.59|180.72|180.64|180.77|180.64|180.72|180.59|4
1745570050000|2025-04-25 08:34:10|180.67|180.59|180.67|180.54|180.67|180.59|180.67|180.54|3
1745570060000|2025-04-25 08:34:20|180.62||180.62||180.62||180.62||0
1745570070000|2025-04-25 08:34:30|||||||||7
1745570080000|2025-04-25 08:34:40|180.67|180.49|180.62|180.49|180.67|180.49|180.62|180.49|2
1745570090000|2025-04-25 08:34:50||180.54||180.54||180.54||180.54|0
1745570100000|2025-04-25 08:35:00|180.67|180.49|180.62|180.54|180.67|180.54|180.62|180.49|18
1745570120000|2025-04-25 08:35:20|||||||||11
1745570130000|2025-04-25 08:35:30|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|6
1745570140000|2025-04-25 08:35:40|180.62|180.54|180.62|180.54|180.62|180.54|180.57|180.54|33
1745570160000|2025-04-25 08:36:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|55
1745570170000|2025-04-25 08:36:10|180.62|180.54|180.67|180.54|180.67|180.59|180.62|180.54|0
1745570180000|2025-04-25 08:36:20||180.59||180.54||180.59||180.54|0
1745570190000|2025-04-25 08:36:30|180.62||180.62||180.62||180.62||0
1745570200000|2025-04-25 08:36:40|180.57|180.49|180.62|180.54|180.62|180.54|180.57|180.49|44
1745570220000|2025-04-25 08:37:00|180.67||180.67||180.67||180.67||1
1745570230000|2025-04-25 08:37:10|180.62|180.49|180.57|180.49|180.62|180.49|180.57|180.49|40
1745570240000|2025-04-25 08:37:20|180.62|180.54|180.62|180.49|180.62|180.54|180.62|180.49|53
1745570250000|2025-04-25 08:37:30|180.57||180.57||180.57||180.57||1
1745570260000|2025-04-25 08:37:40|||||||||249
1745570270000|2025-04-25 08:37:50|180.52|180.44|180.52|180.44|180.57|180.44|180.52|180.44|45
1745570280000|2025-04-25 08:38:00|180.57||180.52||180.57||180.52||0
1745570290000|2025-04-25 08:38:10|180.47|180.39|180.47|180.39|180.52|180.39|180.47|180.39|43
1745570300000|2025-04-25 08:38:20|180.52||180.47||180.52||180.47||0
1745570310000|2025-04-25 08:38:30|180.52||180.47||180.52||180.47||0
1745570320000|2025-04-25 08:38:40|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|4
1745570330000|2025-04-25 08:38:50|180.52||180.47||180.52||180.47||0
1745570340000|2025-04-25 08:39:00|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|13
1745570350000|2025-04-25 08:39:10|||||||||109
1745570370000|2025-04-25 08:39:30|||||||||4
1745570390000|2025-04-25 08:39:50|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|37
1745570400000|2025-04-25 08:40:00|180.47|180.39|180.47|180.34|180.52|180.39|180.42|180.34|14
1745570410000|2025-04-25 08:40:10|180.42|180.39|180.47|180.34|180.47|180.39|180.42|180.34|9
1745570420000|2025-04-25 08:40:20|180.42||180.47||180.47||180.42||0
1745570430000|2025-04-25 08:40:30|180.42||180.47||180.47||180.42||1
1745570440000|2025-04-25 08:40:40|180.42||180.42||180.42||180.42||0
1745570450000|2025-04-25 08:40:50|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|258
1745570490000|2025-04-25 08:41:30|180.37|180.24|180.37|180.29|180.37|180.29|180.37|180.24|43
1745570510000|2025-04-25 08:41:50|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|42
1745570520000|2025-04-25 08:42:00|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|8
1745570540000|2025-04-25 08:42:20|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|122
1745570550000|2025-04-25 08:42:30||180.24||180.24||180.24||180.24|5
1745570560000|2025-04-25 08:42:40|180.32||180.32||180.32||180.32||0
1745570570000|2025-04-25 08:42:50|180.37||180.32||180.37||180.32||1
1745570580000|2025-04-25 08:43:00|180.27|180.19|180.32|180.19|180.32|180.24|180.27|180.19|17
1745570590000|2025-04-25 08:43:10||180.24||180.24||180.24||180.24|0
1745570600000|2025-04-25 08:43:20|180.37||180.32||180.37||180.32||7
1745570610000|2025-04-25 08:43:30|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|0
1745570620000|2025-04-25 08:43:40|180.42||180.42||180.42||180.42||0
1745570630000|2025-04-25 08:43:50||180.34||180.34||180.34||180.34|232
1745570640000|2025-04-25 08:44:00|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|219
1745570650000|2025-04-25 08:44:10|180.52|180.34|180.47|180.39|180.52|180.44|180.47|180.34|0
1745570670000|2025-04-25 08:44:30|180.42|180.34|180.42|180.34|180.47|180.34|180.42|180.34|2
1745570680000|2025-04-25 08:44:40||180.29||180.34||180.34||180.29|0
1745570690000|2025-04-25 08:44:50|180.47|180.39|180.47|180.39|180.47|180.39|180.42|180.34|1
1745570700000|2025-04-25 08:45:00|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|23
1745570710000|2025-04-25 08:45:10|180.52|180.44|180.52|180.44|180.57|180.44|180.52|180.44|473
1745570720000|2025-04-25 08:45:20|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.49|1
1745570730000|2025-04-25 08:45:30|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|6
1745570740000|2025-04-25 08:45:40|180.52|180.44|180.57|180.44|180.57|180.44|180.52|180.44|3
1745570750000|2025-04-25 08:45:50|180.52|180.49|180.57|180.49|180.57|180.49|180.52|180.44|14
1745570790000|2025-04-25 08:46:30|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|255
1745570800000|2025-04-25 08:46:40|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|8
1745570810000|2025-04-25 08:46:50|180.72||180.72||180.72||180.72||2
1745570820000|2025-04-25 08:47:00|180.67|180.64|180.72|180.64|180.72|180.64|180.67|180.64|1
1745570830000|2025-04-25 08:47:10|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|5
1745570860000|2025-04-25 08:47:40|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|0
1745570870000|2025-04-25 08:47:50|||||||||5
1745570880000|2025-04-25 08:48:00|180.67|180.59|180.67|180.59|180.72|180.64|180.67|180.59|11
1745570890000|2025-04-25 08:48:10|180.72||180.67||180.72||180.67||0
1745570910000|2025-04-25 08:48:30||180.54||180.59||180.59||180.54|3
1745570920000|2025-04-25 08:48:40|180.72|180.64|180.72|180.64|180.72|180.64|180.67|180.64|99
1745570940000|2025-04-25 08:49:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|2
1745570950000|2025-04-25 08:49:10||180.54||180.59||180.59||180.54|1
1745570970000|2025-04-25 08:49:30|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|1
1745570980000|2025-04-25 08:49:40|180.62||180.62||180.67||180.62||0
1745570990000|2025-04-25 08:49:50||180.49||180.54||180.54||180.49|17
1745571000000|2025-04-25 08:50:00|||||||||8
1745571030000|2025-04-25 08:50:30|||||||||5
1745571040000|2025-04-25 08:50:40|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.59|510
1745571050000|2025-04-25 08:50:50|180.77||180.72||180.77||180.72||0
1745571060000|2025-04-25 08:51:00|180.77||180.77||180.77||180.72||10
1745571070000|2025-04-25 08:51:10|180.72||180.72||180.77||180.72||1
1745571090000|2025-04-25 08:51:30|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|1
1745571100000|2025-04-25 08:51:40|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|61
1745571110000|2025-04-25 08:51:50|180.87|180.79|180.92|180.79|180.92|180.79|180.82|180.74|30
1745571120000|2025-04-25 08:52:00|180.87|180.84|180.92|180.79|180.92|180.84|180.87|180.79|457
1745571130000|2025-04-25 08:52:10||180.84||180.84||180.84||180.79|0
1745571140000|2025-04-25 08:52:20|||||||||4
1745571150000|2025-04-25 08:52:30|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|33
1745571160000|2025-04-25 08:52:40|180.87||180.87||180.92||180.87||11
1745571170000|2025-04-25 08:52:50|180.92||180.87||180.92||180.87||51
1745571180000|2025-04-25 08:53:00|180.97|180.84|180.92|180.84|180.97|180.89|180.92|180.84|14
1745571190000|2025-04-25 08:53:10|180.97|180.89|181.02|180.89|181.02|180.89|180.97|180.89|295
1745571200000|2025-04-25 08:53:20|180.97||180.97||181.02||180.97||18
1745571210000|2025-04-25 08:53:30|181.02|180.94|181.02|180.89|181.02|180.94|180.97|180.89|37
1745571220000|2025-04-25 08:53:40|180.97|180.84|181.02|180.89|181.02|180.94|180.97|180.84|55
1745571230000|2025-04-25 08:53:50|180.97||180.97||180.97||180.97||8
1745571240000|2025-04-25 08:54:00|180.92|180.84|180.97|180.84|180.97|180.84|180.92|180.84|67
1745571250000|2025-04-25 08:54:10|180.92||180.97||180.97||180.92||0
1745571260000|2025-04-25 08:54:20||180.89||180.84||180.89||180.84|8
1745571270000|2025-04-25 08:54:30|180.92|180.89|180.92|180.84|180.97|180.89|180.92|180.84|433
1745571280000|2025-04-25 08:54:40|||||||||9
1745571300000|2025-04-25 08:55:00|180.97|180.79|180.87|180.79|180.97|180.79|180.87|180.79|47
1745571310000|2025-04-25 08:55:10|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.79|7
1745571320000|2025-04-25 08:55:20||180.79||180.84||180.84||180.79|34
1745571330000|2025-04-25 08:55:30|180.87|180.79|180.87|180.79|180.92|180.79|180.87|180.79|16
1745571340000|2025-04-25 08:55:40|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|16
1745571350000|2025-04-25 08:55:50|||||||||4
1745571360000|2025-04-25 08:56:00|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|8
1745571370000|2025-04-25 08:56:10|180.77|180.69|180.82|180.69|180.82|180.69|180.77|180.69|9
1745571380000|2025-04-25 08:56:20|180.77||180.77||180.82||180.77||7
1745571390000|2025-04-25 08:56:30|||||||||3
1745571400000|2025-04-25 08:56:40|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|149
1745571410000|2025-04-25 08:56:50|||||||||9
1745571420000|2025-04-25 08:57:00|||||||||2
1745571430000|2025-04-25 08:57:10|||||||||6
1745571440000|2025-04-25 08:57:20|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.69|14
1745571450000|2025-04-25 08:57:30|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|4
1745571460000|2025-04-25 08:57:40|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|25
1745571470000|2025-04-25 08:57:50|180.67|180.59|180.72|180.59|180.72|180.64|180.67|180.59|54
1745571480000|2025-04-25 08:58:00|180.67|180.64|180.67|180.59|180.72|180.64|180.67|180.59|33
1745571490000|2025-04-25 08:58:10|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|169
1745571500000|2025-04-25 08:58:20|180.67|180.59|180.67|180.54|180.67|180.59|180.62|180.54|0
1745571510000|2025-04-25 08:58:30|180.62|180.59|180.67|180.59|180.67|180.59|180.62|180.59|10
1745571520000|2025-04-25 08:58:40|||||||||219
1745571530000|2025-04-25 08:58:50|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|9
1745571540000|2025-04-25 08:59:00|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.59|8
1745571550000|2025-04-25 08:59:10|180.77|180.59|180.77|180.64|180.77|180.64|180.77|180.59|0
1745571560000|2025-04-25 08:59:20|180.82|180.69|180.77|180.64|180.82|180.69|180.77|180.64|24
1745571570000|2025-04-25 08:59:30|180.72||180.72||180.77||180.72||3
1745571580000|2025-04-25 08:59:40|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.64|4
1745571590000|2025-04-25 08:59:50|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|6
1745571600000|2025-04-25 09:00:00|180.92|180.79|180.92|180.84|180.92|180.84|180.87|180.79|31
1745571610000|2025-04-25 09:00:10|||||||||3
1745571620000|2025-04-25 09:00:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|7
1745571630000|2025-04-25 09:00:30|180.92|180.74|180.87|180.79|180.92|180.79|180.87|180.74|12
1745571640000|2025-04-25 09:00:40||180.74||180.79||180.79||180.74|1
1745571650000|2025-04-25 09:00:50|180.72|180.64|180.72|180.64|180.77|180.64|180.72|180.64|279
1745571660000|2025-04-25 09:01:00|||||||||8
1745571670000|2025-04-25 09:01:10|||||||||8
1745571690000|2025-04-25 09:01:30|||||||||17
1745571700000|2025-04-25 09:01:40|180.67|180.59|180.67|180.59|180.72|180.64|180.67|180.59|125
1745571710000|2025-04-25 09:01:50|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|13
1745571720000|2025-04-25 09:02:00|180.67|180.59|180.67|180.54|180.67|180.59|180.62|180.54|155
1745571730000|2025-04-25 09:02:10||180.59||180.54||180.59||180.54|0
1745571740000|2025-04-25 09:02:20|180.62|180.49|180.57|180.44|180.62|180.49|180.57|180.44|39
1745571750000|2025-04-25 09:02:30|180.62|180.49|180.57|180.49|180.62|180.49|180.57|180.44|18
1745571760000|2025-04-25 09:02:40|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|31
1745571770000|2025-04-25 09:02:50|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|6
1745571780000|2025-04-25 09:03:00|180.62|180.54|180.62|180.54|180.62|180.59|180.62|180.49|45
1745571790000|2025-04-25 09:03:10|180.57|180.49|180.62|180.54|180.62|180.54|180.57|180.49|10
1745571800000|2025-04-25 09:03:20|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|7
1745571810000|2025-04-25 09:03:30|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|0
1745571820000|2025-04-25 09:03:40|180.62|180.59|180.57|180.49|180.62|180.59|180.57|180.49|67
1745571830000|2025-04-25 09:03:50|||||||||3
1745571840000|2025-04-25 09:04:00|180.62|180.54|180.62|180.49|180.62|180.54|180.62|180.49|27
1745571850000|2025-04-25 09:04:10|180.57|180.54|180.62|180.49|180.62|180.54|180.57|180.49|8
1745571860000|2025-04-25 09:04:20||180.54||180.54||180.54||180.49|0
1745571870000|2025-04-25 09:04:30|180.67|180.59|180.67|180.54|180.67|180.59|180.62|180.54|30
1745571880000|2025-04-25 09:04:40|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|345
1745571890000|2025-04-25 09:04:50|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|56
1745571900000|2025-04-25 09:05:00|180.62|180.54|180.57|180.49|180.62|180.54|180.57|180.49|78
1745571910000|2025-04-25 09:05:10|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.49|114
1745571920000|2025-04-25 09:05:20|180.67|180.59|180.62|180.49|180.67|180.59|180.62|180.49|27
1745571930000|2025-04-25 09:05:30|180.67|180.54|180.67|180.59|180.67|180.59|180.67|180.54|24
1745571940000|2025-04-25 09:05:40|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|73
1745571950000|2025-04-25 09:05:50|180.62|180.59|180.67|180.59|180.67|180.59|180.62|180.59|31
1745571960000|2025-04-25 09:06:00|||||||||9
1745571970000|2025-04-25 09:06:10|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|117
1745571980000|2025-04-25 09:06:20|180.82||180.82||180.82||180.77||54
1745571990000|2025-04-25 09:06:30|180.77|180.74|180.82|180.74|180.82|180.74|180.77|180.69|9
1745572000000|2025-04-25 09:06:40|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|19
1745572010000|2025-04-25 09:06:50|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|3
1745572020000|2025-04-25 09:07:00|180.87||180.82||180.87||180.82||49
1745572030000|2025-04-25 09:07:10|||||||||8
1745572040000|2025-04-25 09:07:20|180.87|180.79|180.87|180.74|180.87|180.79|180.82|180.74|16
1745572050000|2025-04-25 09:07:30|180.82||180.87||180.87||180.82||0
1745572060000|2025-04-25 09:07:40||180.79||180.74||180.79||180.74|0
1745572070000|2025-04-25 09:07:50|180.82|180.79|180.82|180.74|180.87|180.79|180.82|180.74|11
1745572080000|2025-04-25 09:08:00|180.87||180.82||180.87||180.82||25
1745572090000|2025-04-25 09:08:10|180.87||180.87||180.87||180.87||0
1745572100000|2025-04-25 09:08:20|180.82|180.79|180.87|180.79|180.87|180.79|180.82|180.79|7
1745572110000|2025-04-25 09:08:30|180.82|180.74|180.87|180.79|180.87|180.79|180.82|180.74|37
1745572120000|2025-04-25 09:08:40|180.82|180.74|180.82|180.74|180.82|180.79|180.82|180.74|35
1745572130000|2025-04-25 09:08:50|180.87|180.79|180.87|180.74|180.87|180.79|180.82|180.74|33
1745572140000|2025-04-25 09:09:00|180.82|180.79|180.87|180.79|180.87|180.79|180.82|180.79|0
1745572150000|2025-04-25 09:09:10|180.92|180.74|180.87|180.79|180.92|180.79|180.87|180.74|21
1745572160000|2025-04-25 09:09:20|||||||||10
1745572170000|2025-04-25 09:09:30||180.74||180.74||180.79||180.74|18
1745572180000|2025-04-25 09:09:40|180.82||180.82||180.87||180.82||17
1745572190000|2025-04-25 09:09:50|180.77|180.69|180.77|180.69|180.82|180.69|180.77|180.69|73
1745572200000|2025-04-25 09:10:00|180.72|180.64|180.72|180.59|180.77|180.69|180.67|180.59|48
1745572210000|2025-04-25 09:10:10|180.67||180.67||180.72||180.67||25
1745572220000|2025-04-25 09:10:20|180.72||180.72||180.72||180.67||20
1745572230000|2025-04-25 09:10:30|180.67||180.67||180.72||180.67||5
1745572240000|2025-04-25 09:10:40|||||||||4
1745572250000|2025-04-25 09:10:50|||||||||5
1745572260000|2025-04-25 09:11:00|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|46
1745572270000|2025-04-25 09:11:10|||||||||3
1745572280000|2025-04-25 09:11:20|||||||||5
1745572290000|2025-04-25 09:11:30|||||||||33
1745572300000|2025-04-25 09:11:40|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|74
1745572310000|2025-04-25 09:11:50|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|16
1745572320000|2025-04-25 09:12:00|180.87|180.79|180.87|180.79|180.87|180.79|180.82|180.79|3
1745572330000|2025-04-25 09:12:10|||||||||3
1745572340000|2025-04-25 09:12:20|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.79|31
1745572350000|2025-04-25 09:12:30|180.87|180.79|180.92|180.79|180.92|180.84|180.87|180.79|30
1745572360000|2025-04-25 09:12:40|180.87|180.74|180.82|180.74|180.92|180.74|180.82|180.74|11
1745572370000|2025-04-25 09:12:50|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|28
1745572380000|2025-04-25 09:13:00|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.79|16
1745572400000|2025-04-25 09:13:20|||||||||16
1745572410000|2025-04-25 09:13:30|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|11
1745572420000|2025-04-25 09:13:40|180.92||180.87||180.92||180.87||3
1745572430000|2025-04-25 09:13:50|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|10
1745572440000|2025-04-25 09:14:00|180.97||180.97||180.97||180.97||7
1745572450000|2025-04-25 09:14:10|180.92|180.89|180.87|180.79|180.92|180.89|180.87|180.79|20
1745572460000|2025-04-25 09:14:20|||||||||1
1745572470000|2025-04-25 09:14:30|||||||||3
1745572480000|2025-04-25 09:14:40|180.82|180.74|180.87|180.74|180.87|180.74|180.82|180.74|11
1745572490000|2025-04-25 09:14:50|180.82||180.87||180.87||180.82||0
1745572500000|2025-04-25 09:15:00|180.82|180.69|180.82|180.69|180.82|180.69|180.82|180.69|13
1745572510000|2025-04-25 09:15:10|180.77|180.74|180.82|180.74|180.82|180.74|180.77|180.74|6
1745572520000|2025-04-25 09:15:20|180.87||180.82||180.87||180.82||3
1745572530000|2025-04-25 09:15:30|||||||||13
1745572540000|2025-04-25 09:15:40|||||||||4
1745572550000|2025-04-25 09:15:50|180.87||180.87||180.87||180.82||7
1745572560000|2025-04-25 09:16:00|180.82|180.79|180.87|180.79|180.87|180.79|180.82|180.79|3
1745572570000|2025-04-25 09:16:10|180.82|180.74|180.77|180.69|180.82|180.74|180.72|180.64|34
1745572600000|2025-04-25 09:16:40||180.64||180.64||180.64||180.64|2
1745572610000|2025-04-25 09:16:50|180.72|180.59|180.72|180.59|180.77|180.64|180.72|180.59|1
1745572620000|2025-04-25 09:17:00|180.77|180.64|180.72|180.59|180.77|180.64|180.67|180.59|27
1745572630000|2025-04-25 09:17:10|180.67||180.67||180.72||180.67||4
1745572640000|2025-04-25 09:17:20|180.72||180.67||180.72||180.67||3
1745572650000|2025-04-25 09:17:30|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|46
1745572660000|2025-04-25 09:17:40|180.67|180.59|180.57|180.49|180.67|180.59|180.57|180.49|2
1745572670000|2025-04-25 09:17:50|180.62|180.54|180.62|180.49|180.62|180.54|180.57|180.49|3
1745572680000|2025-04-25 09:18:00|180.67|180.54|180.62|180.54|180.67|180.54|180.62|180.49|17
1745572690000|2025-04-25 09:18:10|180.67||180.62||180.67||180.62||1
1745572700000|2025-04-25 09:18:20|180.67|180.49|180.62|180.54|180.67|180.54|180.62|180.49|0
1745572710000|2025-04-25 09:18:30||180.49||180.54||180.54||180.49|0
1745572720000|2025-04-25 09:18:40|180.52|180.49|180.62|180.49|180.62|180.54|180.52|180.44|54
1745572730000|2025-04-25 09:18:50|180.57|180.44|180.52|180.44|180.57|180.44|180.47|180.39|23
1745572740000|2025-04-25 09:19:00||180.39||180.44||180.44||180.39|41
1745572750000|2025-04-25 09:19:10|180.57||180.52||180.57||180.52||14
1745572760000|2025-04-25 09:19:20|180.57|180.49|180.57|180.44|180.57|180.49|180.57|180.44|1
1745572770000|2025-04-25 09:19:30||180.49||180.44||180.49||180.44|1
1745572780000|2025-04-25 09:19:40|180.52|180.39|180.52|180.39|180.57|180.39|180.52|180.39|5
1745572790000|2025-04-25 09:19:50|180.47||180.47||180.52||180.47||4
1745572800000|2025-04-25 09:20:00||180.34||180.39||180.39||180.34|8
1745572810000|2025-04-25 09:20:10||180.34||180.39||180.39||180.34|0
1745572820000|2025-04-25 09:20:20||180.34||180.39||180.39||180.34|1
1745572830000|2025-04-25 09:20:30||180.34||180.39||180.39||180.34|0
1745572840000|2025-04-25 09:20:40|180.52|180.44|180.57|180.49|180.62|180.49|180.52|180.44|81
1745572850000|2025-04-25 09:20:50|||||||||3
1745572860000|2025-04-25 09:21:00|180.62|180.54|180.62|180.54|180.62|180.54|180.57|180.54|29
1745572870000|2025-04-25 09:21:10|180.57|180.49|180.62|180.54|180.62|180.54|180.57|180.49|5
1745572880000|2025-04-25 09:21:20|180.57|180.49|180.62|180.49|180.62|180.54|180.57|180.49|21
1745572890000|2025-04-25 09:21:30|180.57|180.54|180.57|180.49|180.57|180.54|180.52|180.44|3
1745572900000|2025-04-25 09:21:40|180.62|180.54|180.62|180.49|180.62|180.54|180.62|180.49|45
1745572910000|2025-04-25 09:21:50|180.57|180.54|180.62|180.54|180.62|180.54|180.57|180.54|20
1745572920000|2025-04-25 09:22:00|180.67|180.59|180.72|180.59|180.72|180.59|180.67|180.54|30
1745572930000|2025-04-25 09:22:10|180.67||180.67||180.72||180.67||1
1745572940000|2025-04-25 09:22:20|||||||||3
1745572950000|2025-04-25 09:22:30|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|6
1745572960000|2025-04-25 09:22:40|180.72||180.67||180.72||180.67||1
1745572970000|2025-04-25 09:22:50|||||||||5
1745572980000|2025-04-25 09:23:00|180.62|180.54|180.62|180.54|180.62|180.59|180.62|180.54|48
1745572990000|2025-04-25 09:23:10|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|17
1745573000000|2025-04-25 09:23:20||180.54||180.54||180.54||180.49|0
1745573010000|2025-04-25 09:23:30|180.57|180.49|180.62|180.54|180.62|180.54|180.57|180.49|6
1745573020000|2025-04-25 09:23:40||180.49||180.54||180.54||180.49|3
1745573030000|2025-04-25 09:23:50|180.67|180.59|180.62|180.54|180.67|180.59|180.62|180.54|4
1745573040000|2025-04-25 09:24:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|0
1745573060000|2025-04-25 09:24:20|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|19
1745573070000|2025-04-25 09:24:30|180.67||180.67||180.67||180.62||3
1745573080000|2025-04-25 09:24:40|180.62|180.59|180.62|180.54|180.62|180.59|180.62|180.54|9
1745573090000|2025-04-25 09:24:50|180.67||180.67||180.67||180.62||3
1745573100000|2025-04-25 09:25:00|180.62|180.49|180.62|180.54|180.67|180.54|180.62|180.49|2
1745573110000|2025-04-25 09:25:10||180.49||180.54||180.54||180.49|25
1745573120000|2025-04-25 09:25:20|180.67|180.59|180.72|180.59|180.72|180.59|180.67|180.54|13
1745573130000|2025-04-25 09:25:30|180.67||180.67||180.72||180.67||0
1745573140000|2025-04-25 09:25:40|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.59|2
1745573160000|2025-04-25 09:26:00|||||||||2
1745573200000|2025-04-25 09:26:40|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|4
1745573210000|2025-04-25 09:26:50|180.72|180.64|180.77|180.64|180.77|180.64|180.72|180.64|12
1745573220000|2025-04-25 09:27:00||180.69||180.64||180.69||180.64|2
1745573230000|2025-04-25 09:27:10||180.69||180.69||180.69||180.69|0
1745573240000|2025-04-25 09:27:20|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.64|81
1745573250000|2025-04-25 09:27:30|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|37
1745573260000|2025-04-25 09:27:40|||||||||7
1745573270000|2025-04-25 09:27:50|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|16
1745573280000|2025-04-25 09:28:00|180.77|180.69|180.77|180.69|180.77|180.74|180.77|180.69|126
1745573290000|2025-04-25 09:28:10|||||||||2
1745573300000|2025-04-25 09:28:20|||||||||8
1745573320000|2025-04-25 09:28:40|180.72|180.64|180.72|180.64|180.77|180.64|180.72|180.64|1
1745573330000|2025-04-25 09:28:50|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|6
1745573340000|2025-04-25 09:29:00|180.77||180.77||180.77||180.72||1
1745573350000|2025-04-25 09:29:10|180.72||180.72||180.72||180.72||0
1745573360000|2025-04-25 09:29:20|180.77||180.72||180.77||180.72||8
1745573370000|2025-04-25 09:29:30|180.77||180.72||180.77||180.72||25
1745573380000|2025-04-25 09:29:40|180.77||180.72||180.77||180.72||3
1745573390000|2025-04-25 09:29:50|||||||||1
1745573400000|2025-04-25 09:30:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|20
1745573410000|2025-04-25 09:30:10|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|37
1745573430000|2025-04-25 09:30:30|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|0
1745573450000|2025-04-25 09:30:50|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|6
1745573460000|2025-04-25 09:31:00|180.62|180.54|180.67|180.54|180.67|180.59|180.62|180.54|5
1745573470000|2025-04-25 09:31:10|180.62|180.59|180.67|180.54|180.67|180.59|180.62|180.54|0
1745573480000|2025-04-25 09:31:20|180.62||180.62||180.67||180.62||11
1745573490000|2025-04-25 09:31:30|180.67||180.67||180.67||180.62||3
1745573500000|2025-04-25 09:31:40|180.62|180.59|180.62|180.54|180.67|180.59|180.62|180.54|5
1745573510000|2025-04-25 09:31:50|180.57|180.49|180.62|180.49|180.62|180.54|180.57|180.49|7
1745573520000|2025-04-25 09:32:00|180.57||180.62||180.62||180.57||0
1745573530000|2025-04-25 09:32:10||180.54||180.54||180.54||180.54|0
1745573540000|2025-04-25 09:32:20|180.57|180.49|180.52|180.44|180.57|180.54|180.52|180.44|34
1745573550000|2025-04-25 09:32:30|180.57||180.52||180.57||180.52||2
1745573570000|2025-04-25 09:32:50||180.39||180.44||180.44||180.39|2
1745573580000|2025-04-25 09:33:00|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|5
1745573600000|2025-04-25 09:33:20|180.62|180.54|180.67|180.54|180.67|180.59|180.62|180.54|103
1745573610000|2025-04-25 09:33:30||180.59||180.54||180.59||180.54|0
1745573620000|2025-04-25 09:33:40|180.72|180.59|180.67|180.59|180.72|180.59|180.67|180.59|5
1745573650000|2025-04-25 09:34:10|||||||||6
1745573660000|2025-04-25 09:34:20|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|2
1745573670000|2025-04-25 09:34:30|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|2
1745573680000|2025-04-25 09:34:40|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|9
1745573690000|2025-04-25 09:34:50|180.62|180.59|180.67|180.54|180.67|180.59|180.62|180.54|0
1745573700000|2025-04-25 09:35:00|180.62|180.59|180.67|180.54|180.67|180.59|180.62|180.54|20
1745573710000|2025-04-25 09:35:10|180.62|180.59|180.62|180.54|180.67|180.59|180.62|180.54|1
1745573720000|2025-04-25 09:35:20|180.67|180.49|180.57|180.49|180.67|180.49|180.57|180.49|32
1745573760000|2025-04-25 09:36:00|180.52|180.44|180.57|180.44|180.57|180.49|180.52|180.44|3
1745573770000|2025-04-25 09:36:10||180.49||180.49||180.49||180.49|0
1745573780000|2025-04-25 09:36:20|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|2
1745573790000|2025-04-25 09:36:30|180.57|180.49|180.57|180.44|180.57|180.49|180.57|180.44|3
1745573800000|2025-04-25 09:36:40|180.52|180.49|180.52|180.44|180.52|180.49|180.52|180.44|0
1745573820000|2025-04-25 09:37:00|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|7
1745573830000|2025-04-25 09:37:10|180.52||180.47||180.52||180.47||2
1745573840000|2025-04-25 09:37:20|180.52|180.44|180.52|180.39|180.52|180.44|180.47|180.39|169
1745573850000|2025-04-25 09:37:30|180.47||180.52||180.52||180.47||0
1745573860000|2025-04-25 09:37:40|180.47||180.47||180.52||180.47||0
1745573870000|2025-04-25 09:37:50|180.52||180.52||180.52||180.47||0
1745573880000|2025-04-25 09:38:00|180.47||180.47||180.47||180.47||0
1745573900000|2025-04-25 09:38:20|180.52||180.52||180.52||180.47||2
1745573910000|2025-04-25 09:38:30|180.47|180.44|180.47|180.39|180.47|180.44|180.47|180.39|0
1745573920000|2025-04-25 09:38:40|180.52||180.52||180.52||180.47||8
1745573930000|2025-04-25 09:38:50||180.44||180.44||180.44||180.44|1
1745573940000|2025-04-25 09:39:00|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|7
1745573980000|2025-04-25 09:39:40||180.44||180.44||180.49||180.44|5
1745573990000|2025-04-25 09:39:50|180.52|180.39|180.52|180.39|180.57|180.39|180.52|180.39|11
1745574000000|2025-04-25 09:40:00|180.47||180.47||180.47||180.47||17
1745574020000|2025-04-25 09:40:20|||||||||38
1745574040000|2025-04-25 09:40:40|180.52||180.52||180.52||180.52||0
1745574050000|2025-04-25 09:40:50|180.47|180.44|180.52|180.39|180.52|180.44|180.47|180.39|4
1745574060000|2025-04-25 09:41:00|180.47||180.47||180.47||180.47||1
1745574070000|2025-04-25 09:41:10|180.42|180.34|180.47|180.34|180.47|180.34|180.42|180.34|6
1745574080000|2025-04-25 09:41:20|180.42|180.39|180.47|180.34|180.47|180.39|180.42|180.34|0
1745574090000|2025-04-25 09:41:30|180.42||180.42||180.42||180.42||0
1745574100000|2025-04-25 09:41:40|||||||||1
1745574110000|2025-04-25 09:41:50||180.29||180.34||180.34||180.29|7
1745574120000|2025-04-25 09:42:00|180.37|180.29|180.27|180.19|180.37|180.29|180.27|180.19|66
1745574130000|2025-04-25 09:42:10||180.14||180.19||180.19||180.14|17
1745574140000|2025-04-25 09:42:20|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|0
1745574150000|2025-04-25 09:42:30|180.22|180.19|180.27|180.14|180.27|180.19|180.22|180.14|7
1745574160000|2025-04-25 09:42:40||180.19||180.19||180.19||180.14|3
1745574170000|2025-04-25 09:42:50|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|5
1745574180000|2025-04-25 09:43:00|180.22||180.22||180.22||180.22||0
1745574190000|2025-04-25 09:43:10|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.19|2
1745574200000|2025-04-25 09:43:20|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|8
1745574210000|2025-04-25 09:43:30||180.24||180.24||180.24||180.24|0
1745574230000|2025-04-25 09:43:50|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|4
1745574240000|2025-04-25 09:44:00|180.32||180.32||180.32||180.27||0
1745574260000|2025-04-25 09:44:20|180.27||180.32||180.32||180.27||12
1745574270000|2025-04-25 09:44:30|180.37|180.24|180.32|180.24|180.37|180.24|180.32|180.24|0
1745574280000|2025-04-25 09:44:40|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|7
1745574290000|2025-04-25 09:44:50|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|0
1745574310000|2025-04-25 09:45:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|6
1745574320000|2025-04-25 09:45:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|2
1745574330000|2025-04-25 09:45:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|3
1745574340000|2025-04-25 09:45:40|180.47||180.42||180.47||180.42||1
1745574350000|2025-04-25 09:45:50|180.47||180.42||180.47||180.42||3
1745574380000|2025-04-25 09:46:20|180.47||180.42||180.47||180.42||1
1745574390000|2025-04-25 09:46:30|180.47|180.39|180.47|180.34|180.47|180.39|180.42|180.34|6
1745574400000|2025-04-25 09:46:40||180.39||180.39||180.39||180.39|0
1745574410000|2025-04-25 09:46:50|||||||||1
1745574420000|2025-04-25 09:47:00|180.52|180.34|180.47|180.34|180.52|180.34|180.42|180.34|14
1745574430000|2025-04-25 09:47:10|180.42|180.39|180.47|180.39|180.47|180.39|180.42|180.39|1
1745574440000|2025-04-25 09:47:20|180.42|180.34|180.42|180.34|180.42|180.39|180.42|180.34|35
1745574460000|2025-04-25 09:47:40|180.47||180.42||180.47||180.42||4
1745574470000|2025-04-25 09:47:50|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.34|1
1745574480000|2025-04-25 09:48:00|180.42|180.34|180.42|180.34|180.47|180.34|180.42|180.34|33
1745574500000|2025-04-25 09:48:20|||||||||2
1745574520000|2025-04-25 09:48:40|180.47|180.39|180.47|180.34|180.47|180.39|180.47|180.34|94
1745574530000|2025-04-25 09:48:50|180.42||180.42||180.42||180.42||0
1745574540000|2025-04-25 09:49:00|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|7
1745574550000|2025-04-25 09:49:10|180.47||180.47||180.47||180.42||3
1745574560000|2025-04-25 09:49:20|180.52|180.39|180.47|180.39|180.52|180.39|180.47|180.39|0
1745574570000|2025-04-25 09:49:30|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|0
1745574590000|2025-04-25 09:49:50|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|58
1745574600000|2025-04-25 09:50:00|180.62|180.54|180.62|180.54|180.62|180.54|180.57|180.49|1
1745574620000|2025-04-25 09:50:20|180.67|180.49|180.62|180.54|180.67|180.54|180.62|180.49|1
1745574630000|2025-04-25 09:50:30|180.67||180.62||180.67||180.62||8
1745574640000|2025-04-25 09:50:40|180.67|180.59|180.72|180.59|180.72|180.59|180.67|180.59|0
1745574650000|2025-04-25 09:50:50|180.67|180.64|180.72|180.64|180.72|180.64|180.67|180.64|0
1745574660000|2025-04-25 09:51:00|||||||||48
1745574670000|2025-04-25 09:51:10|180.77||180.77||180.77||180.77||1
1745574680000|2025-04-25 09:51:20|180.72|180.69|180.77|180.69|180.77|180.69|180.72|180.69|9
1745574690000|2025-04-25 09:51:30|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|47
1745574700000|2025-04-25 09:51:40|||||||||4
1745574710000|2025-04-25 09:51:50|180.87||180.87||180.87||180.82||40
1745574720000|2025-04-25 09:52:00|180.82||180.82||180.87||180.82||36
1745574730000|2025-04-25 09:52:10|||||||||21
1745574740000|2025-04-25 09:52:20|||||||||4
1745574750000|2025-04-25 09:52:30|180.87|180.79|180.87|180.74|180.87|180.79|180.87|180.74|49
1745574760000|2025-04-25 09:52:40|180.82|180.79|180.87|180.74|180.87|180.79|180.82|180.74|94
1745574770000|2025-04-25 09:52:50|180.92|180.79|180.87|180.79|180.92|180.79|180.87|180.79|75
1745574790000|2025-04-25 09:53:10|180.92||180.92||180.92||180.87||80
1745574800000|2025-04-25 09:53:20||180.84||180.84||180.84||180.84|1
1745574810000|2025-04-25 09:53:30|||||||||2
1745574820000|2025-04-25 09:53:40|180.97|180.89|181.02|180.94|181.02|180.94|180.97|180.89|207
1745574830000|2025-04-25 09:53:50|||||||||8
1745574840000|2025-04-25 09:54:00|||||||||89
1745574850000|2025-04-25 09:54:10|180.97|180.89|181.02|180.89|181.02|180.94|180.97|180.89|91
1745574860000|2025-04-25 09:54:20|180.97||180.97||181.02||180.97||43
1745574870000|2025-04-25 09:54:30|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|44
1745574880000|2025-04-25 09:54:40|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|246
1745574890000|2025-04-25 09:54:50|180.97|180.89|181.02|180.94|181.02|180.94|180.97|180.89|103
1745574930000|2025-04-25 09:55:30|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.94|32
1745574940000|2025-04-25 09:55:40|181.02|180.94|181.07|180.94|181.07|180.94|181.02|180.94|29
1745574950000|2025-04-25 09:55:50|181.02||181.07||181.07||181.02||16
1745574960000|2025-04-25 09:56:00|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.99|20
1745574970000|2025-04-25 09:56:10|||||||||47
1745574980000|2025-04-25 09:56:20|181.02|180.94|181.02|180.94|181.07|180.94|181.02|180.94|30
1745574990000|2025-04-25 09:56:30|180.97|180.89|180.97|180.89|181.02|180.89|180.97|180.89|18
1745575000000|2025-04-25 09:56:40|181.02||181.02||181.02||180.97||143
1745575010000|2025-04-25 09:56:50|180.97||181.02||181.02||180.97||0
1745575020000|2025-04-25 09:57:00|180.97||180.97||180.97||180.97||0
1745575030000|2025-04-25 09:57:10|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|38
1745575040000|2025-04-25 09:57:20|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|13
1745575050000|2025-04-25 09:57:30|180.87|180.84|180.87|180.79|180.87|180.84|180.82|180.74|141
1745575060000|2025-04-25 09:57:40|180.92|180.84|180.92|180.79|180.92|180.84|180.92|180.79|0
1745575070000|2025-04-25 09:57:50|180.87||180.87||180.92||180.87||1157
1745575090000|2025-04-25 09:58:10|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|55
1745575100000|2025-04-25 09:58:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|46
1745575110000|2025-04-25 09:58:30|180.82|180.74|180.87|180.74|180.87|180.79|180.82|180.74|6
1745575120000|2025-04-25 09:58:40|180.82|180.79|180.87|180.79|180.87|180.79|180.82|180.79|6
1745575130000|2025-04-25 09:58:50|180.92||180.87||180.92||180.87||3
1745575140000|2025-04-25 09:59:00|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|397
1745575160000|2025-04-25 09:59:20||180.69||180.69||180.69||180.69|6
1745575170000|2025-04-25 09:59:30|180.77|180.74|180.77|180.69|180.82|180.74|180.77|180.69|6
1745575180000|2025-04-25 09:59:40|180.82|180.74|180.82|180.74|180.82|180.74|180.77|180.74|13
1745575190000|2025-04-25 09:59:50|||||||||1
1745575200000|2025-04-25 10:00:00|180.77|180.64|180.82|180.74|180.87|180.79|180.77|180.64|179
1745575210000|2025-04-25 10:00:10|180.87|180.69|180.87|180.79|180.87|180.79|180.82|180.69|10
1745575220000|2025-04-25 10:00:20|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.74|21
1745575230000|2025-04-25 10:00:30|180.92||180.92||180.92||180.92||9
1745575240000|2025-04-25 10:00:40|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.79|0
1745575250000|2025-04-25 10:00:50|180.87|180.79|180.87|180.79|180.87|180.84|180.87|180.79|7
1745575260000|2025-04-25 10:01:00|180.92||180.87||180.92||180.87||281
1745575270000|2025-04-25 10:01:10|180.82|180.74|180.87|180.74|180.87|180.74|180.82|180.74|35
1745575280000|2025-04-25 10:01:20||180.79||180.79||180.79||180.79|0
1745575290000|2025-04-25 10:01:30|180.82|180.74|180.92|180.84|180.92|180.84|180.82|180.74|41
1745575310000|2025-04-25 10:01:50|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|20
1745575320000|2025-04-25 10:02:00|180.92||180.92||180.92||180.87||8
1745575330000|2025-04-25 10:02:10|180.87||180.92||180.92||180.87||0
1745575340000|2025-04-25 10:02:20|180.87||180.92||180.92||180.87||0
1745575350000|2025-04-25 10:02:30|180.87|180.84|180.97|180.89|180.97|180.89|180.87|180.84|6
1745575370000|2025-04-25 10:02:50||180.84||180.89||180.89||180.84|20
1745575380000|2025-04-25 10:03:00|||||||||3330
1745575390000|2025-04-25 10:03:10|181.02||180.97||181.02||180.97||0
1745575400000|2025-04-25 10:03:20|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.94|1
1745575410000|2025-04-25 10:03:30|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|0
1745575420000|2025-04-25 10:03:40|180.92|180.84|180.92|180.84|180.97|180.84|180.92|180.84|25
1745575430000|2025-04-25 10:03:50|180.97||180.92||180.97||180.92||0
1745575440000|2025-04-25 10:04:00|180.97|180.79|180.92|180.79|180.97|180.84|180.87|180.79|16
1745575450000|2025-04-25 10:04:10|180.97|180.84|180.97|180.84|180.97|180.84|180.92|180.84|8
1745575460000|2025-04-25 10:04:20|180.92|180.89|180.97|180.89|181.02|180.89|180.92|180.89|26
1745575470000|2025-04-25 10:04:30|181.02|180.84|180.97|180.89|181.02|180.89|180.97|180.84|0
1745575480000|2025-04-25 10:04:40|181.02||180.97||181.02||180.97||3
1745575490000|2025-04-25 10:04:50|||||||||1
1745575500000|2025-04-25 10:05:00|181.02||181.02||181.02||180.97||3
1745575510000|2025-04-25 10:05:10||180.94||180.94||180.94||180.94|8
1745575520000|2025-04-25 10:05:20|181.07|180.99|181.07|180.94|181.07|180.99|181.02|180.94|162
1745575530000|2025-04-25 10:05:30|181.02||181.02||181.02||181.02||0
1745575550000|2025-04-25 10:05:50|181.07||181.07||181.07||181.02||11
1745575560000|2025-04-25 10:06:00|181.02|180.99|181.07|180.99|181.12|180.99|181.02|180.94|17
1745575570000|2025-04-25 10:06:10|181.12|181.04|181.07|180.94|181.12|181.04|181.07|180.94|17
1745575580000|2025-04-25 10:06:20|181.02|180.99|181.02|180.94|181.07|180.99|181.02|180.94|44
1745575590000|2025-04-25 10:06:30|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.94|1
1745575600000|2025-04-25 10:06:40|181.07||181.02||181.07||181.02||0
1745575610000|2025-04-25 10:06:50|181.07||181.07||181.07||181.07||1
1745575620000|2025-04-25 10:07:00|181.02||181.02||181.02||181.02||4
1745575630000|2025-04-25 10:07:10|||||||||3
1745575640000|2025-04-25 10:07:20|180.97|180.89|180.97|180.89|181.02|180.89|180.97|180.89|13
1745575650000|2025-04-25 10:07:30|181.02||181.02||181.02||181.02||0
1745575660000|2025-04-25 10:07:40|180.97||180.97||181.02||180.97||17
1745575670000|2025-04-25 10:07:50|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|117
1745575680000|2025-04-25 10:08:00|||||||||11
1745575700000|2025-04-25 10:08:20|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|2
1745575710000|2025-04-25 10:08:30|180.92|180.84|180.92|180.84|180.92|180.89|180.92|180.84|18
1745575720000|2025-04-25 10:08:40|180.97|180.79|180.92|180.84|180.97|180.84|180.92|180.79|16
1745575730000|2025-04-25 10:08:50|180.87|180.79|180.92|180.79|180.92|180.84|180.87|180.79|5
1745575740000|2025-04-25 10:09:00||180.84||180.84||180.84||180.84|50
1745575760000|2025-04-25 10:09:20|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|3
1745575770000|2025-04-25 10:09:30||180.84||180.84||180.84||180.84|0
1745575780000|2025-04-25 10:09:40||180.79||180.84||180.84||180.79|0
1745575790000|2025-04-25 10:09:50|180.97|180.89|180.97|180.84|180.97|180.89|180.92|180.84|8
1745575800000|2025-04-25 10:10:00|180.92||180.92||180.92||180.92||0
1745575810000|2025-04-25 10:10:10|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|23
1745575820000|2025-04-25 10:10:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|15
1745575830000|2025-04-25 10:10:30|180.92||180.87||180.92||180.87||0
1745575840000|2025-04-25 10:10:40|180.92||180.87||180.92||180.87||3
1745575850000|2025-04-25 10:10:50|||||||||3
1745575860000|2025-04-25 10:11:00|180.92||180.92||180.92||180.87||6
1745575870000|2025-04-25 10:11:10||180.84||180.84||180.84||180.84|0
1745575880000|2025-04-25 10:11:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|1
1745575890000|2025-04-25 10:11:30|||||||||1
1745575920000|2025-04-25 10:12:00|||||||||3
1745575940000|2025-04-25 10:12:20|||||||||6
1745575950000|2025-04-25 10:12:30|||||||||1
1745575960000|2025-04-25 10:12:40|||||||||6
1745575970000|2025-04-25 10:12:50|180.92|180.84|180.92|180.79|180.92|180.84|180.87|180.79|21
1745575980000|2025-04-25 10:13:00|180.87||180.87||180.92||180.87||6
1745575990000|2025-04-25 10:13:10|180.92||180.92||180.92||180.87||0
1745576000000|2025-04-25 10:13:20|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.84|2
1745576010000|2025-04-25 10:13:30||180.79||180.84||180.84||180.79|0
1745576030000|2025-04-25 10:13:50|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|9
1745576050000|2025-04-25 10:14:10|181.02|180.84|181.02|180.89|181.02|180.94|180.97|180.84|13
1745576060000|2025-04-25 10:14:20|180.97|180.94|181.02|180.94|181.02|180.94|180.97|180.89|2
1745576070000|2025-04-25 10:14:30|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|5
1745576090000|2025-04-25 10:14:50|||||||||8
1745576100000|2025-04-25 10:15:00|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|48
1745576110000|2025-04-25 10:15:10|||||||||31
1745576120000|2025-04-25 10:15:20|180.97|180.89|180.97|180.89|181.02|180.89|180.97|180.89|29
1745576150000|2025-04-25 10:15:50|181.02|180.94|181.02|180.89|181.02|180.94|181.02|180.89|52
1745576160000|2025-04-25 10:16:00|180.97|180.94|181.02|180.89|181.02|180.94|180.97|180.89|69
1745576170000|2025-04-25 10:16:10|180.97|180.94|180.97|180.89|181.02|180.94|180.97|180.89|8
1745576180000|2025-04-25 10:16:20|180.92|180.84|180.97|180.84|180.97|180.89|180.92|180.84|30
1745576190000|2025-04-25 10:16:30||180.89||180.89||180.89||180.89|4
1745576200000|2025-04-25 10:16:40|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|12
1745576210000|2025-04-25 10:16:50|180.97||180.92||180.97||180.92||3
1745576220000|2025-04-25 10:17:00|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|4
1745576230000|2025-04-25 10:17:10||180.84||180.84||180.84||180.79|0
1745576240000|2025-04-25 10:17:20|181.07|180.79|181.27|181.19|181.47|181.39|181.07|180.79|1191
1745576250000|2025-04-25 10:17:30|181.32|181.24|181.27|181.19|181.47|181.34|181.22|181.09|437
1745576260000|2025-04-25 10:17:40|181.32|181.14|181.22|181.14|181.32|181.19|181.17|181.09|38
1745576270000|2025-04-25 10:17:50|181.17|181.09|181.12|181.04|181.17|181.09|181.02|180.94|37
1745576280000|2025-04-25 10:18:00|181.17|181.09|181.22|181.14|181.27|181.14|181.12|180.99|46
1745576290000|2025-04-25 10:18:10|181.27|181.19|181.22|181.09|181.32|181.24|181.17|181.04|32
1745576300000|2025-04-25 10:18:20|181.27|181.14|181.27|181.19|181.27|181.19|181.22|181.09|7
1745576310000|2025-04-25 10:18:30|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.09|1
1745576320000|2025-04-25 10:18:40|181.27|181.09|181.22|181.14|181.27|181.19|181.22|181.09|6
1745576330000|2025-04-25 10:18:50|181.27|181.19|181.27|181.19|181.32|181.19|181.22|181.14|4
1745576340000|2025-04-25 10:19:00|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|4
1745576350000|2025-04-25 10:19:10|181.22|181.14|181.17|181.04|181.22|181.14|181.17|181.04|9
1745576360000|2025-04-25 10:19:20|181.12|181.09|181.12|181.04|181.12|181.09|181.12|181.04|1
1745576370000|2025-04-25 10:19:30|181.17|181.09|181.22|181.09|181.22|181.09|181.12|181.04|13
1745576380000|2025-04-25 10:19:40|181.17|181.04|181.22|181.09|181.22|181.14|181.17|181.04|0
1745576390000|2025-04-25 10:19:50|181.17|181.14|181.17|181.09|181.17|181.14|181.17|181.09|0
1745576400000|2025-04-25 10:20:00|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|24
1745576410000|2025-04-25 10:20:10|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|56
1745576420000|2025-04-25 10:20:20|181.07|180.99|181.02|180.94|181.12|180.99|181.02|180.94|10
1745576430000|2025-04-25 10:20:30|181.07|180.89|181.02|180.89|181.07|180.89|180.97|180.89|1
1745576440000|2025-04-25 10:20:40|180.97|180.84|180.87|180.79|181.02|180.89|180.87|180.79|7
1745576450000|2025-04-25 10:20:50|180.92||180.87||180.92||180.87||15
1745576460000|2025-04-25 10:21:00|180.82|180.74|180.82|180.69|180.82|180.74|180.72|180.64|65
1745576470000|2025-04-25 10:21:10|180.77|180.74|180.82|180.69|180.82|180.74|180.77|180.69|42
1745576480000|2025-04-25 10:21:20|180.77|180.74|180.82|180.74|180.82|180.74|180.77|180.69|0
1745576490000|2025-04-25 10:21:30|180.87|180.79|180.87|180.79|180.92|180.79|180.87|180.74|1
1745576500000|2025-04-25 10:21:40|180.92|180.74|180.87|180.79|180.92|180.79|180.82|180.74|0
1745576510000|2025-04-25 10:21:50|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|1
1745576520000|2025-04-25 10:22:00|180.92|180.84|180.92|180.79|180.92|180.84|180.87|180.79|3
1745576530000|2025-04-25 10:22:10|180.97|180.84|180.92|180.79|180.97|180.84|180.92|180.79|0
1745576540000|2025-04-25 10:22:20||180.84||180.79||180.84||180.79|1
1745576550000|2025-04-25 10:22:30|180.87||180.87||180.92||180.87||4
1745576560000|2025-04-25 10:22:40||180.74||180.79||180.79||180.74|1051
1745576570000|2025-04-25 10:22:50|180.92|180.84|180.92|180.79|180.92|180.84|180.87|180.79|26
1745576580000|2025-04-25 10:23:00||180.84||180.84||180.84||180.79|1
1745576590000|2025-04-25 10:23:10|180.97||180.97||180.97||180.92||0
1745576600000|2025-04-25 10:23:20|180.92|180.89|180.97|180.89|180.97|180.89|180.92|180.84|0
1745576610000|2025-04-25 10:23:30|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.79|6
1745576620000|2025-04-25 10:23:40||180.79||180.79||180.84||180.79|1
1745576630000|2025-04-25 10:23:50||180.84||180.84||180.84||180.79|0
1745576640000|2025-04-25 10:24:00|180.97|180.89|180.97|180.84|180.97|180.89|180.97|180.84|11
1745576650000|2025-04-25 10:24:10|180.92|180.89|180.92|180.84|180.97|180.89|180.92|180.79|17
1745576660000|2025-04-25 10:24:20||180.79||180.79||180.84||180.79|51
1745576670000|2025-04-25 10:24:30|180.87|180.74|180.92|180.79|180.92|180.79|180.87|180.74|2
1745576680000|2025-04-25 10:24:40||180.84||180.79||180.84||180.79|1
1745576690000|2025-04-25 10:24:50|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.84|1
1745576700000|2025-04-25 10:25:00|180.92|180.79|180.97|180.84|180.97|180.84|180.92|180.79|0
1745576720000|2025-04-25 10:25:20||180.89||180.89||180.89||180.89|0
1745576730000|2025-04-25 10:25:30|181.02|180.94|180.97|180.84|181.02|180.94|180.97|180.84|11
1745576740000|2025-04-25 10:25:40|180.92|180.79|180.92|180.79|180.92|180.84|180.92|180.79|18
1745576750000|2025-04-25 10:25:50||180.84||180.84||180.84||180.84|0
1745576760000|2025-04-25 10:26:00|180.97|180.89|180.97|180.84|181.02|180.89|180.97|180.84|0
1745576780000|2025-04-25 10:26:20|181.02|180.89|181.02|180.89|181.02|180.89|180.97|180.89|3
1745576790000|2025-04-25 10:26:30|181.07|180.94|180.97|180.89|181.07|180.94|180.97|180.89|15
1745576800000|2025-04-25 10:26:40|181.02||181.02||181.02||181.02||2
1745576810000|2025-04-25 10:26:50|180.97||180.97||180.97||180.97||0
1745576820000|2025-04-25 10:27:00||180.84||180.84||180.84||180.84|1
1745576840000|2025-04-25 10:27:20|180.92|180.79|180.87|180.74|180.92|180.79|180.87|180.74|36
1745576850000|2025-04-25 10:27:30|180.82|180.79|180.82|180.74|180.82|180.79|180.82|180.74|0
1745576860000|2025-04-25 10:27:40|180.87||180.87||180.87||180.87||3
1745576890000|2025-04-25 10:28:10|180.82|180.79|180.87|180.74|180.87|180.79|180.82|180.74|9
1745576900000|2025-04-25 10:28:20|180.82|180.69|180.82|180.69|180.82|180.69|180.82|180.69|2
1745576910000|2025-04-25 10:28:30|180.77||180.82||180.82||180.77||8
1745576930000|2025-04-25 10:28:50||180.74||180.74||180.74||180.69|25
1745576940000|2025-04-25 10:29:00||180.69||180.69||180.74||180.69|25
1745576950000|2025-04-25 10:29:10||180.74||180.74||180.74||180.74|0
1745576960000|2025-04-25 10:29:20|180.87|180.79|180.82|180.74|180.92|180.79|180.82|180.74|3
1745576980000|2025-04-25 10:29:40|180.77|180.69|180.82|180.69|180.82|180.69|180.77|180.69|8
1745576990000|2025-04-25 10:29:50|180.77|180.64|180.77|180.69|180.77|180.69|180.77|180.64|1
1745577000000|2025-04-25 10:30:00||180.64||180.69||180.69||180.64|0
1745577010000|2025-04-25 10:30:10|180.82||180.82||180.82||180.82||3
1745577020000|2025-04-25 10:30:20||180.74||180.69||180.74||180.69|0
1745577030000|2025-04-25 10:30:30|180.77||180.82||180.82||180.77||0
1745577040000|2025-04-25 10:30:40||180.74||180.69||180.74||180.69|0
1745577050000|2025-04-25 10:30:50||180.74||180.74||180.74||180.74|0
1745577060000|2025-04-25 10:31:00||180.69||180.74||180.74||180.69|42
1745577070000|2025-04-25 10:31:10|180.87|180.69|180.82|180.69|180.87|180.79|180.82|180.69|1
1745577080000|2025-04-25 10:31:20||180.74||180.69||180.74||180.69|0
1745577090000|2025-04-25 10:31:30|180.77|180.74|180.82|180.74|180.82|180.74|180.77|180.74|2
1745577100000|2025-04-25 10:31:40|180.87||180.87||180.87||180.87||0
1745577110000|2025-04-25 10:31:50|180.82|180.69|180.82|180.69|180.82|180.74|180.82|180.69|13
1745577120000|2025-04-25 10:32:00||180.74||180.69||180.74||180.69|0
1745577130000|2025-04-25 10:32:10|180.77|180.64|180.77|180.64|180.77|180.69|180.77|180.64|12
1745577140000|2025-04-25 10:32:20|180.72|180.69|180.62|180.54|180.72|180.69|180.62|180.54|16
1745577150000|2025-04-25 10:32:30|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.59|13
1745577160000|2025-04-25 10:32:40|180.72|180.64|180.72|180.59|180.72|180.64|180.72|180.59|4
1745577170000|2025-04-25 10:32:50|180.77|180.64|180.77|180.64|180.77|180.69|180.72|180.64|6
1745577180000|2025-04-25 10:33:00|180.72||180.72||180.77||180.72||0
1745577190000|2025-04-25 10:33:10|180.67|180.59|180.72|180.59|180.72|180.64|180.67|180.59|14
1745577200000|2025-04-25 10:33:20|180.67||180.67||180.72||180.67||2
1745577210000|2025-04-25 10:33:30|180.72||180.67||180.72||180.67||2
1745577220000|2025-04-25 10:33:40|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|209
1745577230000|2025-04-25 10:33:50|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|8
1745577240000|2025-04-25 10:34:00|180.57|180.49|180.57|180.49|180.62|180.49|180.57|180.49|81
1745577250000|2025-04-25 10:34:10|180.62|180.54|180.62|180.49|180.62|180.54|180.57|180.49|66
1745577260000|2025-04-25 10:34:20||180.54||180.54||180.54||180.49|0
1745577280000|2025-04-25 10:34:40|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.54|62
1745577300000|2025-04-25 10:35:00|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|37
1745577310000|2025-04-25 10:35:10|180.62|180.54|180.67|180.59|180.67|180.59|180.62|180.54|0
1745577320000|2025-04-25 10:35:20|180.72|180.64|180.72|180.64|180.72|180.64|180.67|180.59|7
1745577330000|2025-04-25 10:35:30|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|5
1745577340000|2025-04-25 10:35:40|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.54|14
1745577350000|2025-04-25 10:35:50|180.67|180.49|180.57|180.49|180.67|180.49|180.57|180.49|42
1745577360000|2025-04-25 10:36:00|180.62||180.57||180.62||180.57||6
1745577370000|2025-04-25 10:36:10|180.62||180.57||180.62||180.57||0
1745577380000|2025-04-25 10:36:20|180.52|180.44|180.52|180.44|180.57|180.44|180.52|180.44|7
1745577390000|2025-04-25 10:36:30|180.47|180.39|180.47|180.39|180.52|180.39|180.47|180.39|5
1745577400000|2025-04-25 10:36:40||180.34||180.39||180.39||180.34|3
1745577410000|2025-04-25 10:36:50||180.34||180.34||180.39||180.34|7
1745577420000|2025-04-25 10:37:00|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|8
1745577430000|2025-04-25 10:37:10|180.47||180.42||180.47||180.42||4
1745577440000|2025-04-25 10:37:20|180.47|180.39|180.37|180.29|180.47|180.39|180.37|180.29|3
1745577450000|2025-04-25 10:37:30|180.27|180.24|180.27|180.19|180.32|180.29|180.27|180.19|34
1745577460000|2025-04-25 10:37:40|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|108
1745577470000|2025-04-25 10:37:50|180.32|180.24|180.32|180.19|180.32|180.24|180.27|180.19|0
1745577480000|2025-04-25 10:38:00|180.37|180.24|180.37|180.24|180.37|180.24|180.37|180.19|2
1745577490000|2025-04-25 10:38:10||180.29||180.29||180.29||180.24|12
1745577500000|2025-04-25 10:38:20|180.42|180.34|180.37|180.24|180.42|180.34|180.37|180.24|95
1745577510000|2025-04-25 10:38:30|180.32|180.29|180.32|180.24|180.37|180.29|180.32|180.24|2
1745577530000|2025-04-25 10:38:50|180.37||180.37||180.37||180.32||6
1745577540000|2025-04-25 10:39:00|180.32|180.19|180.32|180.24|180.32|180.24|180.32|180.19|33
1745577550000|2025-04-25 10:39:10|180.27|180.19|180.27|180.14|180.32|180.19|180.27|180.14|7
1745577560000|2025-04-25 10:39:20||180.19||180.19||180.19||180.14|0
1745577570000|2025-04-25 10:39:30|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|0
1745577590000|2025-04-25 10:39:50|180.27||180.22||180.27||180.22||0
1745577600000|2025-04-25 10:40:00||180.09||180.14||180.14||180.09|0
1745577620000|2025-04-25 10:40:20|180.27||180.27||180.27||180.27||5
1745577630000|2025-04-25 10:40:30|180.22||180.22||180.27||180.22||1
1745577640000|2025-04-25 10:40:40|||||||||1
1745577650000|2025-04-25 10:40:50|180.17|180.09|180.22|180.09|180.22|180.14|180.17|180.09|7
1745577660000|2025-04-25 10:41:00|180.17|180.14|180.17|180.09|180.17|180.14|180.17|180.09|0
1745577670000|2025-04-25 10:41:10|180.12|180.04|180.12|180.04|180.17|180.04|180.12|179.99|1
1745577680000|2025-04-25 10:41:20|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.09|0
1745577690000|2025-04-25 10:41:30|180.22||180.17||180.22||180.17||0
1745577720000|2025-04-25 10:42:00|180.22||180.17||180.22||180.17||1
1745577730000|2025-04-25 10:42:10|180.22|180.14|180.22|180.09|180.22|180.14|180.17|180.09|0
1745577740000|2025-04-25 10:42:20|180.17|180.14|180.22|180.09|180.22|180.14|180.17|180.09|0
1745577750000|2025-04-25 10:42:30|180.17|180.14|180.22|180.14|180.27|180.14|180.17|180.14|0
1745577760000|2025-04-25 10:42:40|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.14|0
1745577770000|2025-04-25 10:42:50|180.32|180.24|180.37|180.24|180.37|180.24|180.27|180.24|103
1745577780000|2025-04-25 10:43:00||180.29||180.29||180.29||180.24|18
1745577790000|2025-04-25 10:43:10|180.32|180.24|180.37|180.24|180.37|180.29|180.32|180.24|12
1745577800000|2025-04-25 10:43:20|180.32||180.37||180.37||180.32||0
1745577810000|2025-04-25 10:43:30|180.32||180.32||180.37||180.32||0
1745577820000|2025-04-25 10:43:40|180.37|180.29|180.37|180.24|180.37|180.29|180.32|180.24|3
1745577830000|2025-04-25 10:43:50|180.32||180.32||180.32||180.32||0
1745577840000|2025-04-25 10:44:00||180.19||180.24||180.24||180.19|18
1745577850000|2025-04-25 10:44:10||180.19||180.19||180.19||180.19|0
1745577860000|2025-04-25 10:44:20|180.27|180.14|180.27|180.14|180.27|180.14|180.27|180.14|1
1745577870000|2025-04-25 10:44:30|180.22|180.19|180.22|180.14|180.27|180.19|180.22|180.14|0
1745577880000|2025-04-25 10:44:40|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.14|2
1745577890000|2025-04-25 10:44:50|180.22|180.14|180.27|180.14|180.27|180.19|180.22|180.14|1
1745577900000|2025-04-25 10:45:00|180.32|180.19|180.32|180.19|180.32|180.19|180.32|180.14|2
1745577910000|2025-04-25 10:45:10|180.27||180.32||180.32||180.27||0
1745577920000|2025-04-25 10:45:20|180.27|180.14|180.27|180.19|180.27|180.19|180.22|180.14|1
1745577930000|2025-04-25 10:45:30||180.14||180.19||180.19||180.14|1
1745577940000|2025-04-25 10:45:40|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|9
1745577950000|2025-04-25 10:45:50|180.27|180.19|180.27|180.19|180.32|180.19|180.27|180.19|117
1745577960000|2025-04-25 10:46:00||180.14||180.19||180.19||180.14|0
1745577970000|2025-04-25 10:46:10|||||||||2
1745577980000|2025-04-25 10:46:20||180.14||180.19||180.19||180.14|1
1745577990000|2025-04-25 10:46:30||180.14||180.19||180.19||180.14|0
1745578000000|2025-04-25 10:46:40|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|2
1745578010000|2025-04-25 10:46:50||180.24||180.24||180.24||180.19|0
1745578020000|2025-04-25 10:47:00|180.27|180.19|180.22|180.14|180.27|180.19|180.22|180.14|1
1745578030000|2025-04-25 10:47:10|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.14|8
1745578040000|2025-04-25 10:47:20|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|1
1745578050000|2025-04-25 10:47:30|180.22|180.09|180.17|180.09|180.22|180.14|180.17|180.09|0
1745578060000|2025-04-25 10:47:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.09|2
1745578070000|2025-04-25 10:47:50|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|0
1745578080000|2025-04-25 10:48:00|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|0
1745578090000|2025-04-25 10:48:10|||||||||6
1745578100000|2025-04-25 10:48:20|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.09|8
1745578110000|2025-04-25 10:48:30|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|37
1745578120000|2025-04-25 10:48:40||180.04||180.09||180.09||180.04|28
1745578130000|2025-04-25 10:48:50|180.12|180.04|180.17|180.04|180.17|180.04|180.12|180.04|6
1745578140000|2025-04-25 10:49:00|180.12|180.09|180.12|180.04|180.17|180.09|180.12|180.04|8
1745578150000|2025-04-25 10:49:10|180.17|179.99|180.12|180.04|180.17|180.04|180.12|179.99|102
1745578160000|2025-04-25 10:49:20||179.99||180.04||180.04||179.99|10
1745578170000|2025-04-25 10:49:30|||||||||1
1745578180000|2025-04-25 10:49:40|180.17||180.12||180.17||180.12||2
1745578190000|2025-04-25 10:49:50|||||||||2
1745578200000|2025-04-25 10:50:00|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|10
1745578210000|2025-04-25 10:50:10|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|218
1745578220000|2025-04-25 10:50:20||180.19||180.19||180.19||180.19|11
1745578230000|2025-04-25 10:50:30|||||||||2
1745578240000|2025-04-25 10:50:40|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|10
1745578250000|2025-04-25 10:50:50|180.27||180.27||180.27||180.27||2
1745578260000|2025-04-25 10:51:00|180.32|180.19|180.32|180.19|180.32|180.24|180.27|180.19|15
1745578270000|2025-04-25 10:51:10|180.27||180.32||180.32||180.27||0
1745578280000|2025-04-25 10:51:20|180.27|180.14|180.27|180.19|180.27|180.19|180.22|180.14|15
1745578290000|2025-04-25 10:51:30|||||||||100
1745578300000|2025-04-25 10:51:40|||||||||11
1745578310000|2025-04-25 10:51:50|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|13
1745578320000|2025-04-25 10:52:00|180.27|180.24|180.32|180.19|180.32|180.24|180.27|180.19|11
1745578330000|2025-04-25 10:52:10|180.27||180.27||180.27||180.27||0
1745578340000|2025-04-25 10:52:20||180.14||180.19||180.19||180.14|14
1745578360000|2025-04-25 10:52:40|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|14
1745578370000|2025-04-25 10:52:50||180.14||180.19||180.19||180.14|9
1745578380000|2025-04-25 10:53:00|||||||||3
1745578390000|2025-04-25 10:53:10||180.14||180.19||180.19||180.14|15
1745578400000|2025-04-25 10:53:20||180.14||180.19||180.19||180.14|6
1745578410000|2025-04-25 10:53:30||180.14||180.19||180.19||180.14|0
1745578420000|2025-04-25 10:53:40|180.17|180.14|180.17|180.04|180.17|180.19|180.12|180.04|252
1745578430000|2025-04-25 10:53:50||180.09||180.09||180.09||180.09|0
1745578440000|2025-04-25 10:54:00|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|97
1745578450000|2025-04-25 10:54:10||179.99||179.99||179.99||179.99|140
1745578460000|2025-04-25 10:54:20|180.07|180.04|180.12|179.99|180.12|180.04|180.07|179.99|20
1745578470000|2025-04-25 10:54:30|180.07|180.04|180.12|180.04|180.12|180.04|180.07|180.04|6
1745578490000|2025-04-25 10:54:50|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|16
1745578510000|2025-04-25 10:55:10|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.99|32
1745578520000|2025-04-25 10:55:20|180.07||180.07||180.12||180.07||1
1745578560000|2025-04-25 10:56:00|180.12|180.04|180.12|179.99|180.12|180.04|180.07|179.99|94
1745578570000|2025-04-25 10:56:10|180.07|179.94|180.12|180.04|180.12|180.04|180.02|179.94|215
1745578580000|2025-04-25 10:56:20|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|27
1745578590000|2025-04-25 10:56:30|180.12||180.12||180.12||180.07||2
1745578600000|2025-04-25 10:56:40||180.04||180.04||180.04||180.04|0
1745578610000|2025-04-25 10:56:50|180.07|179.99|180.07|179.99|180.12|179.99|180.07|179.99|7
1745578620000|2025-04-25 10:57:00|180.12|179.94|180.07|179.94|180.12|179.94|180.07|179.94|8
1745578630000|2025-04-25 10:57:10|180.02|179.99|180.12|179.99|180.12|179.99|180.02|179.94|17
1745578640000|2025-04-25 10:57:20|180.07||180.12||180.12||180.07||0
1745578650000|2025-04-25 10:57:30||180.04||179.99||180.04||179.99|7
1745578660000|2025-04-25 10:57:40|180.07|179.94|180.07|179.94|180.12|179.99|180.02|179.94|15
1745578670000|2025-04-25 10:57:50|180.12|179.99|180.12|180.04|180.12|180.04|180.12|179.99|23
1745578680000|2025-04-25 10:58:00|180.07|179.99|180.07|179.99|180.12|179.99|180.07|179.99|7
1745578690000|2025-04-25 10:58:10|180.12|180.04|180.12|180.04|180.12|180.04|180.07|180.04|2
1745578700000|2025-04-25 10:58:20||179.99||180.04||180.04||179.99|13
1745578710000|2025-04-25 10:58:30|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.09|6
1745578720000|2025-04-25 10:58:40||180.04||180.09||180.09||180.04|46
1745578730000|2025-04-25 10:58:50|180.12|180.04|180.17|180.04|180.17|180.04|180.12|180.04|23
1745578740000|2025-04-25 10:59:00|180.12||180.12||180.17||180.12||1
1745578760000|2025-04-25 10:59:20|180.17|180.09|180.12|180.04|180.17|180.09|180.12|180.04|16
1745578770000|2025-04-25 10:59:30|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.04|20
1745578780000|2025-04-25 10:59:40|180.12|180.04|180.22|180.09|180.22|180.09|180.12|180.04|6
1745578790000|2025-04-25 10:59:50|180.17|180.14|180.17|180.09|180.22|180.14|180.17|180.09|10
1745578800000|2025-04-25 11:00:00|180.22|180.14|180.12|179.99|180.22|180.14|180.07|179.99|169
1745578810000|2025-04-25 11:00:10|180.07||180.12||180.12||180.07||2
1745578820000|2025-04-25 11:00:20|180.07|180.04|180.12|179.99|180.12|180.04|180.07|179.99|7
1745578830000|2025-04-25 11:00:30|180.07|180.04|180.12|180.04|180.12|180.04|180.07|180.04|2
1745578850000|2025-04-25 11:00:50|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.09|2
1745578890000|2025-04-25 11:01:30|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|44
1745578900000|2025-04-25 11:01:40|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|27
1745578910000|2025-04-25 11:01:50|180.32|180.24|180.32|180.24|180.32|180.24|180.27|180.19|43
1745578920000|2025-04-25 11:02:00|180.37|180.19|180.32|180.19|180.37|180.19|180.27|180.19|110
1745578930000|2025-04-25 11:02:10|180.27|180.24|180.27|180.19|180.27|180.24|180.27|180.19|12
1745578940000|2025-04-25 11:02:20|180.32|180.24|180.32|180.24|180.32|180.24|180.27|180.24|12
1745578950000|2025-04-25 11:02:30|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|12
1745578960000|2025-04-25 11:02:40|180.22|180.14|180.22|180.14|180.27|180.14|180.22|180.14|9
1745578970000|2025-04-25 11:02:50|180.27||180.22||180.27||180.22||3
1745578990000|2025-04-25 11:03:10|180.17|180.09|180.22|180.09|180.22|180.14|180.17|180.09|18
1745579000000|2025-04-25 11:03:20|180.17|180.14|180.22|180.14|180.22|180.14|180.17|180.14|0
1745579010000|2025-04-25 11:03:30|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|32
1745579020000|2025-04-25 11:03:40|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|14
1745579030000|2025-04-25 11:03:50|180.22||180.17||180.22||180.17||6
1745579050000|2025-04-25 11:04:10|180.22||180.17||180.22||180.17||0
1745579060000|2025-04-25 11:04:20|180.22||180.17||180.22||180.17||5
1745579070000|2025-04-25 11:04:30|180.22|180.14|180.22|180.14|180.22|180.14|180.17|180.14|6
1745579090000|2025-04-25 11:04:50|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|7
1745579100000|2025-04-25 11:05:00|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|6
1745579110000|2025-04-25 11:05:10|180.32|180.19|180.32|180.19|180.32|180.24|180.32|180.19|17
1745579120000|2025-04-25 11:05:20|180.27||180.27||180.27||180.27||0
1745579130000|2025-04-25 11:05:30|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|0
1745579140000|2025-04-25 11:05:40|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|29
1745579150000|2025-04-25 11:05:50|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|7
1745579160000|2025-04-25 11:06:00||180.24||180.24||180.24||180.24|0
1745579170000|2025-04-25 11:06:10|180.37||180.37||180.37||180.37||3
1745579180000|2025-04-25 11:06:20|180.32|180.29|180.32|180.24|180.37|180.29|180.32|180.24|17
1745579190000|2025-04-25 11:06:30|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|24
1745579200000|2025-04-25 11:06:40||180.24||180.24||180.29||180.24|12
1745579210000|2025-04-25 11:06:50|180.32|180.29|180.42|180.29|180.42|180.29|180.32|180.24|27
1745579220000|2025-04-25 11:07:00|180.37||180.42||180.42||180.37||1
1745579230000|2025-04-25 11:07:10|180.47|180.34|180.47|180.34|180.47|180.34|180.47|180.34|10
1745579240000|2025-04-25 11:07:20|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|6
1745579250000|2025-04-25 11:07:30|180.47||180.42||180.47||180.42||13
1745579260000|2025-04-25 11:07:40|180.37|180.29|180.37|180.29|180.42|180.29|180.37|180.29|1
1745579290000|2025-04-25 11:08:10|||||||||2
1745579300000|2025-04-25 11:08:20|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|16
1745579310000|2025-04-25 11:08:30|180.47|180.39|180.47|180.34|180.47|180.39|180.42|180.34|7
1745579320000|2025-04-25 11:08:40|180.42|180.39|180.42|180.34|180.42|180.39|180.42|180.34|0
1745579330000|2025-04-25 11:08:50|180.47||180.47||180.47||180.42||0
1745579340000|2025-04-25 11:09:00|180.42|180.39|180.47|180.39|180.47|180.39|180.42|180.39|1
1745579350000|2025-04-25 11:09:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|32
1745579360000|2025-04-25 11:09:20|180.47||180.47||180.47||180.42||96
1745579370000|2025-04-25 11:09:30|180.42||180.42||180.42||180.42||0
1745579380000|2025-04-25 11:09:40|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|0
1745579400000|2025-04-25 11:10:00|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|10
1745579410000|2025-04-25 11:10:10|||||||||3
1745579430000|2025-04-25 11:10:30|180.37|180.29|180.42|180.29|180.42|180.29|180.37|180.29|6
1745579440000|2025-04-25 11:10:40|180.37|180.34|180.37|180.29|180.37|180.34|180.37|180.29|8
1745579450000|2025-04-25 11:10:50|180.42||180.42||180.42||180.37||2
1745579460000|2025-04-25 11:11:00|180.37||180.42||180.42||180.37||0
1745579470000|2025-04-25 11:11:10||180.34||180.34||180.34||180.34|0
1745579480000|2025-04-25 11:11:20|||||||||4
1745579490000|2025-04-25 11:11:30|180.47|180.39|180.52|180.39|180.52|180.39|180.47|180.39|6
1745579500000|2025-04-25 11:11:40|180.47||180.47||180.52||180.47||1
1745579510000|2025-04-25 11:11:50|180.52||180.47||180.52||180.47||0
1745579520000|2025-04-25 11:12:00|180.52||180.47||180.52||180.47||0
1745579530000|2025-04-25 11:12:10|180.52||180.52||180.52||180.47||1
1745579540000|2025-04-25 11:12:20|180.47||180.52||180.52||180.47||0
1745579550000|2025-04-25 11:12:30||180.44||180.44||180.44||180.44|0
1745579570000|2025-04-25 11:12:50|180.47|180.39|180.52|180.39|180.52|180.39|180.47|180.39|14
1745579580000|2025-04-25 11:13:00|180.47|180.44|180.52|180.39|180.52|180.44|180.47|180.39|15
1745579590000|2025-04-25 11:13:10|180.47||180.47||180.52||180.47||0
1745579600000|2025-04-25 11:13:20|||||||||1
1745579630000|2025-04-25 11:13:50|180.52||180.52||180.52||180.52||3
1745579640000|2025-04-25 11:14:00|180.47||180.52||180.52||180.47||1
1745579650000|2025-04-25 11:14:10|180.47|180.34|180.47|180.39|180.52|180.39|180.47|180.34|6
1745579660000|2025-04-25 11:14:20|180.52||180.52||180.52||180.47||22
1745579670000|2025-04-25 11:14:30|180.47||180.52||180.52||180.47||0
1745579680000|2025-04-25 11:14:40|180.47||180.47||180.52||180.47||0
1745579700000|2025-04-25 11:15:00|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|7
1745579710000|2025-04-25 11:15:10|180.47|180.29|180.47|180.39|180.47|180.39|180.47|180.29|2
1745579720000|2025-04-25 11:15:20|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|7
1745579730000|2025-04-25 11:15:30|180.47|180.39|180.52|180.39|180.52|180.44|180.47|180.39|2
1745579740000|2025-04-25 11:15:40|180.47|180.34|180.47|180.34|180.47|180.34|180.47|180.34|0
1745579750000|2025-04-25 11:15:50|180.42|180.39|180.42|180.34|180.42|180.39|180.42|180.34|0
1745579780000|2025-04-25 11:16:20|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|7
1745579790000|2025-04-25 11:16:30|180.37|180.29|180.37|180.29|180.37|180.34|180.37|180.29|0
1745579800000|2025-04-25 11:16:40|180.42||180.37||180.42||180.37||2
1745579820000|2025-04-25 11:17:00|180.42||180.42||180.42||180.37||4
1745579830000|2025-04-25 11:17:10|180.37||180.37||180.42||180.37||0
1745579840000|2025-04-25 11:17:20|180.42||180.42||180.42||180.37||0
1745579850000|2025-04-25 11:17:30|180.37||180.37||180.37||180.37||0
1745579870000|2025-04-25 11:17:50|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|7
1745579880000|2025-04-25 11:18:00|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|2
1745579890000|2025-04-25 11:18:10|180.27|180.19|180.27|180.19|180.32|180.24|180.27|180.19|1
1745579900000|2025-04-25 11:18:20|180.32||180.32||180.32||180.32||1
1745579910000|2025-04-25 11:18:30|180.27||180.32||180.32||180.27||0
1745579920000|2025-04-25 11:18:40|180.27|180.24|180.27|180.19|180.32|180.24|180.27|180.19|2460
1745579930000|2025-04-25 11:18:50|180.32||180.27||180.32||180.27||4
1745579940000|2025-04-25 11:19:00|180.32|180.24|180.32|180.24|180.32|180.24|180.27|180.24|10
1745579970000|2025-04-25 11:19:30||180.19||180.19||180.19||180.19|10
1745579980000|2025-04-25 11:19:40|180.27|180.24|180.32|180.19|180.32|180.24|180.27|180.19|2
1745579990000|2025-04-25 11:19:50|180.27||180.27||180.32||180.27||0
1745580000000|2025-04-25 11:20:00||180.14||180.19||180.19||180.14|2
1745580010000|2025-04-25 11:20:10|180.22|180.14|180.27|180.14|180.27|180.19|180.22|180.14|1
1745580020000|2025-04-25 11:20:20|180.22||180.22||180.27||180.22||0
1745580030000|2025-04-25 11:20:30|180.27||180.22||180.27||180.22||1
1745580050000|2025-04-25 11:20:50|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|1
1745580070000|2025-04-25 11:21:10|180.32||180.27||180.32||180.27||2
1745580080000|2025-04-25 11:21:20|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|3
1745580090000|2025-04-25 11:21:30||180.19||180.24||180.24||180.19|10
1745580110000|2025-04-25 11:21:50|180.37|180.29|180.37|180.24|180.37|180.29|180.32|180.24|76
1745580120000|2025-04-25 11:22:00|180.32|180.19|180.27|180.19|180.32|180.19|180.27|180.19|9
1745580130000|2025-04-25 11:22:10|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|9
1745580140000|2025-04-25 11:22:20||180.24||180.24||180.24||180.19|2
1745580150000|2025-04-25 11:22:30|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|0
1745580180000|2025-04-25 11:23:00|180.32|180.24|180.32|180.19|180.32|180.24|180.27|180.19|3
1745580190000|2025-04-25 11:23:10||180.24||180.24||180.24||180.19|0
1745580250000|2025-04-25 11:24:10|180.37|180.29|180.27|180.19|180.37|180.29|180.27|180.19|32
1745580260000|2025-04-25 11:24:20|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|17
1745580290000|2025-04-25 11:24:50|180.27|180.19|180.27|180.19|180.32|180.24|180.27|180.19|12
1745580300000|2025-04-25 11:25:00||180.14||180.19||180.19||180.14|128
1745580310000|2025-04-25 11:25:10|180.32||180.27||180.32||180.27||0
1745580320000|2025-04-25 11:25:20||180.14||180.19||180.19||180.14|30
1745580350000|2025-04-25 11:25:50|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|7
1745580360000|2025-04-25 11:26:00|180.22||180.22||180.27||180.22||3
1745580430000|2025-04-25 11:27:10|||||||||1
1745580440000|2025-04-25 11:27:20|180.27||180.22||180.27||180.22||17
1745580450000|2025-04-25 11:27:30|180.27|180.09|180.27|180.19|180.27|180.19|180.27|180.09|19
1745580460000|2025-04-25 11:27:40|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|11
1745580500000|2025-04-25 11:28:20|180.22|180.14|180.22|180.14|180.27|180.19|180.22|180.14|33
1745580530000|2025-04-25 11:28:50|180.27|180.19|180.27|180.19|180.27|180.19|180.22|180.19|1
1745580540000|2025-04-25 11:29:00|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|0
1745580550000|2025-04-25 11:29:10|180.37|180.29|180.37|180.29|180.37|180.29|180.32|180.29|0
1745580560000|2025-04-25 11:29:20|180.32|180.24|180.32|180.24|180.37|180.29|180.32|180.24|7
1745580570000|2025-04-25 11:29:30|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|22
1745580600000|2025-04-25 11:30:00|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|11
1745580610000|2025-04-25 11:30:10||180.14||180.14||180.14||180.14|1
1745580620000|2025-04-25 11:30:20||180.19||180.14||180.19||180.14|0
1745580630000|2025-04-25 11:30:30||180.19||180.14||180.19||180.14|1
1745580640000|2025-04-25 11:30:40|180.22||180.22||180.22||180.22||8
1745580660000|2025-04-25 11:31:00|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|8
1745580670000|2025-04-25 11:31:10||180.09||180.14||180.14||180.09|0
1745580680000|2025-04-25 11:31:20||180.09||180.09||180.09||180.09|0
1745580690000|2025-04-25 11:31:30||180.14||180.14||180.14||180.14|0
1745580700000|2025-04-25 11:31:40|180.17|180.09|180.22|180.14|180.22|180.14|180.17|180.09|1
1745580760000|2025-04-25 11:32:40||180.09||180.09||180.14||180.09|6
1745580770000|2025-04-25 11:32:50||180.14||180.09||180.14||180.09|0
1745580780000|2025-04-25 11:33:00|180.17||180.17||180.17||180.17||0
1745580790000|2025-04-25 11:33:10|180.22||180.22||180.22||180.22||0
1745580800000|2025-04-25 11:33:20|180.17|180.14|180.22|180.09|180.22|180.14|180.17|180.09|0
1745580810000|2025-04-25 11:33:30|180.17|180.14|180.17|180.09|180.22|180.14|180.17|180.09|2
1745580820000|2025-04-25 11:33:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|7
1745580860000|2025-04-25 11:34:20|180.17|180.09|180.22|180.09|180.22|180.14|180.17|180.09|14
1745580870000|2025-04-25 11:34:30|180.17||180.22||180.22||180.17||0
1745580880000|2025-04-25 11:34:40|180.17|180.14|180.22|180.09|180.22|180.14|180.17|180.09|0
1745580890000|2025-04-25 11:34:50||180.14||180.14||180.14||180.14|0
1745580900000|2025-04-25 11:35:00||180.09||180.14||180.14||180.09|0
1745580910000|2025-04-25 11:35:10||180.09||180.14||180.14||180.09|0
1745580920000|2025-04-25 11:35:20|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.14|1
1745580990000|2025-04-25 11:36:30|180.22|180.14|180.22|180.09|180.22|180.14|180.22|180.09|11
1745581000000|2025-04-25 11:36:40||180.14||180.14||180.14||180.09|0
1745581010000|2025-04-25 11:36:50|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|1
1745581050000|2025-04-25 11:37:30|180.12|179.99|180.12|180.04|180.12|180.04|180.07|179.99|28
1745581060000|2025-04-25 11:37:40|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.99|9
1745581070000|2025-04-25 11:37:50|180.07||180.12||180.12||180.07||0
1745581080000|2025-04-25 11:38:00||180.04||179.99||180.04||179.99|0
1745581090000|2025-04-25 11:38:10|180.07|179.94|180.07|179.94|180.07|179.94|180.02|179.94|5
1745581100000|2025-04-25 11:38:20|180.02|179.99|180.07|179.99|180.07|179.99|180.02|179.99|16
1745581120000|2025-04-25 11:38:40|180.12|180.04|180.07|179.99|180.12|180.04|180.07|179.99|7
1745581130000|2025-04-25 11:38:50|180.12||180.12||180.12||180.12||0
1745581140000|2025-04-25 11:39:00||180.04||180.04||180.04||179.99|0
1745581150000|2025-04-25 11:39:10||179.99||179.99||179.99||179.99|0
1745581160000|2025-04-25 11:39:20||180.04||180.04||180.04||179.99|0
1745581170000|2025-04-25 11:39:30||179.99||180.04||180.04||179.99|0
1745581180000|2025-04-25 11:39:40|180.17|180.09|180.17|180.04|180.17|180.09|180.17|180.04|3
1745581190000|2025-04-25 11:39:50|180.12|180.09|180.17|180.09|180.17|180.09|180.12|180.04|0
1745581200000|2025-04-25 11:40:00|180.22||180.22||180.22||180.22||0
1745581210000|2025-04-25 11:40:10|180.17||180.17||180.22||180.17||0
1745581240000|2025-04-25 11:40:40|180.22|180.14|180.22|180.14|180.22|180.14|180.22|180.14|0
1745581280000|2025-04-25 11:41:20|||||||||150
1745581300000|2025-04-25 11:41:40|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|2
1745581340000|2025-04-25 11:42:20|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|11
1745581390000|2025-04-25 11:43:10|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|19
1745581400000|2025-04-25 11:43:20|180.22|180.14|180.22|180.14|180.27|180.19|180.22|180.14|19
1745581410000|2025-04-25 11:43:30|||||||||1
1745581440000|2025-04-25 11:44:00||180.09||180.09||180.09||180.09|25
1745581450000|2025-04-25 11:44:10|180.17||180.17||180.17||180.17||0
1745581460000|2025-04-25 11:44:20||180.04||180.09||180.09||180.04|11
1745581470000|2025-04-25 11:44:30|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|7
1745581500000|2025-04-25 11:45:00|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|11
1745581520000|2025-04-25 11:45:20|180.17||180.12||180.17||180.12||3
1745581530000|2025-04-25 11:45:30|180.17||180.17||180.17||180.17||2
1745581540000|2025-04-25 11:45:40|180.12||180.12||180.17||180.12||0
1745581550000|2025-04-25 11:45:50|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|1
1745581570000|2025-04-25 11:46:10|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|4
1745581580000|2025-04-25 11:46:20|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|1
1745581590000|2025-04-25 11:46:30|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|3
1745581610000|2025-04-25 11:46:50|180.22||180.17||180.22||180.17||0
1745581640000|2025-04-25 11:47:20|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|3
1745581650000|2025-04-25 11:47:30|180.17|180.09|180.17|180.09|180.17|180.09|180.12|180.09|5
1745581660000|2025-04-25 11:47:40|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|7
1745581670000|2025-04-25 11:47:50||179.99||179.99||180.04||179.99|0
1745581680000|2025-04-25 11:48:00||180.04||179.99||180.04||179.99|0
1745581690000|2025-04-25 11:48:10||180.04||180.04||180.04||179.99|0
1745581700000|2025-04-25 11:48:20|180.17|180.09|180.17|180.04|180.17|180.09|180.17|180.04|8
1745581720000|2025-04-25 11:48:40||180.09||180.09||180.09||180.04|0
1745581730000|2025-04-25 11:48:50|180.22||180.22||180.22||180.22||7
1745581740000|2025-04-25 11:49:00||180.14||180.09||180.14||180.09|0
1745581750000|2025-04-25 11:49:10|180.17|180.14|180.17|180.09|180.17|180.14|180.17|180.09|2
1745581790000|2025-04-25 11:49:50|180.22||180.22||180.22||180.17||1
1745581800000|2025-04-25 11:50:00|180.17|180.14|180.22|180.14|180.22|180.14|180.17|180.14|0
1745581830000|2025-04-25 11:50:30|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|7
1745581890000|2025-04-25 11:51:30|180.37|180.29|180.32|180.24|180.37|180.29|180.32|180.24|14
1745581900000|2025-04-25 11:51:40|||||||||1
1745581960000|2025-04-25 11:52:40|180.37|180.29|180.37|180.24|180.37|180.29|180.32|180.24|5
1745581970000|2025-04-25 11:52:50|180.32|180.29|180.37|180.29|180.37|180.29|180.32|180.29|16
1745582010000|2025-04-25 11:53:30|||||||||3
1745582020000|2025-04-25 11:53:40|||||||||1
1745582050000|2025-04-25 11:54:10|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.29|22
1745582070000|2025-04-25 11:54:30|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|26
1745582080000|2025-04-25 11:54:40|||||||||7
1745582100000|2025-04-25 11:55:00|180.42||180.37||180.42||180.37||6
1745582110000|2025-04-25 11:55:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|1
1745582140000|2025-04-25 11:55:40|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|70
1745582160000|2025-04-25 11:56:00|||||||||3
1745582180000|2025-04-25 11:56:20|||||||||1
1745582190000|2025-04-25 11:56:30|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|82
1745582200000|2025-04-25 11:56:40|||||||||20
1745582210000|2025-04-25 11:56:50|||||||||1
1745582220000|2025-04-25 11:57:00||180.24||180.29||180.29||180.24|54
1745582240000|2025-04-25 11:57:20|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|19
1745582250000|2025-04-25 11:57:30|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|16
1745582260000|2025-04-25 11:57:40|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|0
1745582270000|2025-04-25 11:57:50|180.27|180.24|180.32|180.24|180.32|180.24|180.27|180.24|1
1745582280000|2025-04-25 11:58:00|||||||||1
1745582290000|2025-04-25 11:58:10|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|4
1745582340000|2025-04-25 11:59:00|180.42|180.34|180.37|180.29|180.42|180.34|180.37|180.29|23
1745582350000|2025-04-25 11:59:10|||||||||1
1745582370000|2025-04-25 11:59:30|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|20
1745582380000|2025-04-25 11:59:40|||||||||1
1745582390000|2025-04-25 11:59:50|||||||||1
1745582400000|2025-04-25 12:00:00|180.27|180.19|180.27|180.19|180.27|180.19|180.27|180.19|19
1745582410000|2025-04-25 12:00:10|||||||||2
1745582420000|2025-04-25 12:00:20|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|10
1745582430000|2025-04-25 12:00:30|180.32|180.24|180.32|180.24|180.32|180.24|180.27|180.19|15
1745582470000|2025-04-25 12:01:10|180.27|180.19|180.27|180.19|180.32|180.24|180.27|180.19|18
1745582480000|2025-04-25 12:01:20|180.32|180.24|180.32|180.24|180.32|180.24|180.32|180.24|2
1745582490000|2025-04-25 12:01:30|||||||||5
1745582510000|2025-04-25 12:01:50|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|5
1745582520000|2025-04-25 12:02:00|180.32|180.24|180.37|180.24|180.37|180.24|180.32|180.24|12
1745582530000|2025-04-25 12:02:10|180.32||180.32||180.37||180.32||1
1745582550000|2025-04-25 12:02:30|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|5
1745582560000|2025-04-25 12:02:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|13
1745582570000|2025-04-25 12:02:50|180.42|180.34|180.47|180.39|180.47|180.39|180.42|180.34|8
1745582580000|2025-04-25 12:03:00||180.34||180.34||180.39||180.34|8
1745582590000|2025-04-25 12:03:10|180.42|180.39|180.47|180.34|180.47|180.39|180.42|180.34|0
1745582600000|2025-04-25 12:03:20|180.42||180.47||180.47||180.42||1
1745582610000|2025-04-25 12:03:30|180.42||180.42||180.42||180.42||0
1745582620000|2025-04-25 12:03:40|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|8
1745582630000|2025-04-25 12:03:50||180.24||180.24||180.24||180.24|2
1745582640000|2025-04-25 12:04:00|180.32|180.29|180.32|180.24|180.32|180.29|180.32|180.24|2
1745582650000|2025-04-25 12:04:10|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.24|3
1745582670000|2025-04-25 12:04:30|180.32|180.24|180.37|180.24|180.37|180.24|180.32|180.24|1
1745582680000|2025-04-25 12:04:40|180.32||180.32||180.37||180.32||0
1745582700000|2025-04-25 12:05:00|180.27|180.19|180.32|180.24|180.32|180.24|180.27|180.19|15
1745582720000|2025-04-25 12:05:20|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|6
1745582760000|2025-04-25 12:06:00|||||||||1
1745582780000|2025-04-25 12:06:20|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|2
1745582790000|2025-04-25 12:06:30||180.29||180.34||180.34||180.29|9
1745582810000|2025-04-25 12:06:50|180.37|180.29|180.42|180.29|180.42|180.29|180.37|180.29|12
1745582820000|2025-04-25 12:07:00|180.47|180.34|180.42|180.34|180.47|180.39|180.42|180.29|22
1745582830000|2025-04-25 12:07:10||180.29||180.34||180.34||180.29|2
1745582840000|2025-04-25 12:07:20|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.34|3
1745582850000|2025-04-25 12:07:30|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|11
1745582860000|2025-04-25 12:07:40|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|0
1745582970000|2025-04-25 12:09:30|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|109
1745582990000|2025-04-25 12:09:50|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|10
1745583000000|2025-04-25 12:10:00|180.57||180.57||180.57||180.57||11
1745583010000|2025-04-25 12:10:10|180.52||180.52||180.57||180.52||3
1745583020000|2025-04-25 12:10:20|180.57||180.52||180.57||180.52||2
1745583030000|2025-04-25 12:10:30|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.49|0
1745583040000|2025-04-25 12:10:40|180.52|180.44|180.57|180.44|180.57|180.44|180.52|180.44|41
1745583050000|2025-04-25 12:10:50|180.52||180.52||180.57||180.52||0
1745583080000|2025-04-25 12:11:20|||||||||42
1745583090000|2025-04-25 12:11:30|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|3
1745583100000|2025-04-25 12:11:40|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|8
1745583110000|2025-04-25 12:11:50|||||||||1
1745583120000|2025-04-25 12:12:00|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|5
1745583130000|2025-04-25 12:12:10|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|6
1745583150000|2025-04-25 12:12:30|180.47|180.39|180.52|180.44|180.52|180.44|180.47|180.39|44
1745583160000|2025-04-25 12:12:40|180.57||180.57||180.57||180.57||3
1745583170000|2025-04-25 12:12:50||180.49||180.44||180.49||180.44|7
1745583180000|2025-04-25 12:13:00|180.52||180.52||180.52||180.52||0
1745583190000|2025-04-25 12:13:10|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|9
1745583240000|2025-04-25 12:14:00|||||||||4
1745583250000|2025-04-25 12:14:10|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|17
1745583280000|2025-04-25 12:14:40|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|8
1745583300000|2025-04-25 12:15:00|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|0
1745583320000|2025-04-25 12:15:20|180.57|180.49|180.57|180.44|180.57|180.49|180.57|180.44|51
1745583330000|2025-04-25 12:15:30|180.52||180.52||180.52||180.52||6
1745583350000|2025-04-25 12:15:50|180.47|180.39|180.47|180.39|180.47|180.39|180.47|180.39|7
1745583400000|2025-04-25 12:16:40||180.34||180.34||180.34||180.34|23
1745583410000|2025-04-25 12:16:50|180.42||180.47||180.47||180.42||1
1745583420000|2025-04-25 12:17:00|180.42||180.47||180.47||180.42||0
1745583430000|2025-04-25 12:17:10||180.39||180.39||180.39||180.39|0
1745583470000|2025-04-25 12:17:50|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|0
1745583490000|2025-04-25 12:18:10|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.49|0
1745583510000|2025-04-25 12:18:30|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.49|9
1745583520000|2025-04-25 12:18:40||180.49||180.54||180.54||180.49|2
1745583530000|2025-04-25 12:18:50||180.49||180.54||180.54||180.49|0
1745583540000|2025-04-25 12:19:00|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|15
1745583550000|2025-04-25 12:19:10|180.67|180.54|180.67|180.59|180.67|180.59|180.67|180.54|19
1745583570000|2025-04-25 12:19:30|180.72||180.67||180.72||180.67||0
1745583620000|2025-04-25 12:20:20|180.62|180.54|180.62|180.54|180.62|180.54|180.62|180.54|42
1745583630000|2025-04-25 12:20:30|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|23
1745583640000|2025-04-25 12:20:40|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|6
1745583650000|2025-04-25 12:20:50|180.72|180.64|180.72|180.64|180.72|180.64|180.67|180.64|0
1745583660000|2025-04-25 12:21:00|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|17
1745583670000|2025-04-25 12:21:10|||||||||3
1745583680000|2025-04-25 12:21:20|||||||||7
1745583720000|2025-04-25 12:22:00|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|27
1745583730000|2025-04-25 12:22:10|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|3
1745583770000|2025-04-25 12:22:50|180.72||180.72||180.72||180.72||29
1745583780000|2025-04-25 12:23:00|180.52|180.64|180.62|180.54|180.62|180.64|180.32|180.24|662
1745583790000|2025-04-25 12:23:10|180.67|180.59|180.72|180.64|180.77|180.64|180.62|180.59|66
1745583800000|2025-04-25 12:23:20|180.67|180.59|180.72|180.64|180.77|180.64|180.67|180.59|84
1745583810000|2025-04-25 12:23:30|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|32
1745583820000|2025-04-25 12:23:40|180.77|180.59|180.77|180.69|180.77|180.69|180.77|180.59|25
1745583830000|2025-04-25 12:23:50|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|14
1745583840000|2025-04-25 12:24:00|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.64|40
1745583850000|2025-04-25 12:24:10|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|10
1745583860000|2025-04-25 12:24:20|180.82|180.64|180.77|180.64|180.82|180.69|180.72|180.64|11
1745583870000|2025-04-25 12:24:30|180.72|180.69|180.77|180.69|180.77|180.69|180.72|180.64|12
1745583880000|2025-04-25 12:24:40|||||||||2
1745583890000|2025-04-25 12:24:50||180.64||180.64||180.64||180.64|0
1745583900000|2025-04-25 12:25:00|180.72|180.69|180.72|180.64|180.77|180.69|180.72|180.64|3
1745583910000|2025-04-25 12:25:10|180.77|180.69|180.87|180.79|180.87|180.79|180.77|180.69|7
1745583920000|2025-04-25 12:25:20|180.82|180.74|180.82|180.74|180.87|180.74|180.82|180.74|15
1745583930000|2025-04-25 12:25:30|180.87||180.82||180.87||180.82||0
1745583940000|2025-04-25 12:25:40||180.69||180.69||180.69||180.69|14
1745583950000|2025-04-25 12:25:50|180.87|180.74|180.82|180.74|180.87|180.74|180.82|180.74|0
1745583960000|2025-04-25 12:26:00|180.87|180.79|180.82|180.74|180.87|180.79|180.82|180.74|29
1745583970000|2025-04-25 12:26:10|180.87||180.87||180.87||180.82||18
1745583980000|2025-04-25 12:26:20|180.82||180.87||180.87||180.82||0
1745583990000|2025-04-25 12:26:30|180.82||180.87||180.87||180.82||0
1745584000000|2025-04-25 12:26:40||180.79||180.79||180.79||180.79|31
1745584010000|2025-04-25 12:26:50|180.92|180.84|180.92|180.79|180.92|180.84|180.92|180.79|36
1745584020000|2025-04-25 12:27:00||180.84||180.84||180.84||180.84|0
1745584030000|2025-04-25 12:27:10|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|13
1745584090000|2025-04-25 12:28:10||180.74||180.74||180.74||180.74|9
1745584100000|2025-04-25 12:28:20|180.82|180.79|180.82|180.74|180.82|180.79|180.82|180.74|2
1745584120000|2025-04-25 12:28:40|180.87|180.79|180.87|180.74|180.87|180.79|180.87|180.74|9
1745584130000|2025-04-25 12:28:50|180.82|180.79|180.82|180.74|180.82|180.79|180.82|180.74|1
1745584150000|2025-04-25 12:29:10|||||||||2
1745584160000|2025-04-25 12:29:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|1
1745584200000|2025-04-25 12:30:00|180.92|180.84|180.92|180.79|180.97|180.84|180.92|180.79|64
1745584210000|2025-04-25 12:30:10|180.87|180.84|180.87|180.79|180.87|180.84|180.87|180.79|0
1745584220000|2025-04-25 12:30:20|180.82|180.74|180.87|180.74|180.87|180.74|180.82|180.74|14
1745584230000|2025-04-25 12:30:30|180.82|180.79|180.87|180.79|180.87|180.79|180.82|180.79|0
1745584250000|2025-04-25 12:30:50|180.92||180.92||180.92||180.87||0
1745584260000|2025-04-25 12:31:00||180.84||180.84||180.84||180.84|0
1745584290000|2025-04-25 12:31:30|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|16
1745584300000|2025-04-25 12:31:40||180.74||180.74||180.74||180.74|1
1745584310000|2025-04-25 12:31:50||180.79||180.74||180.79||180.74|0
1745584320000|2025-04-25 12:32:00|180.82|180.79|180.87|180.79|180.87|180.79|180.82|180.74|0
1745584330000|2025-04-25 12:32:10||180.74||180.74||180.79||180.74|0
1745584340000|2025-04-25 12:32:20||180.79||180.79||180.79||180.74|0
1745584360000|2025-04-25 12:32:40|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.79|15
1745584380000|2025-04-25 12:33:00|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|33
1745584390000|2025-04-25 12:33:10|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.79|1
1745584410000|2025-04-25 12:33:30|180.87|180.79|180.87|180.79|180.92|180.79|180.87|180.79|20
1745584420000|2025-04-25 12:33:40|180.92||180.87||180.92||180.87||0
1745584430000|2025-04-25 12:33:50|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.84|6
1745584440000|2025-04-25 12:34:00||180.79||180.84||180.84||180.79|0
1745584450000|2025-04-25 12:34:10|180.87|180.79|180.92|180.79|180.92|180.84|180.87|180.79|1
1745584460000|2025-04-25 12:34:20|180.87||180.87||180.92||180.87||0
1745584500000|2025-04-25 12:35:00|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|11
1745584520000|2025-04-25 12:35:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|29
1745584530000|2025-04-25 12:35:30|180.92||180.92||180.92||180.92||131
1745584540000|2025-04-25 12:35:40|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.84|0
1745584550000|2025-04-25 12:35:50|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|1
1745584560000|2025-04-25 12:36:00|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|11
1745584570000|2025-04-25 12:36:10|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|230
1745584580000|2025-04-25 12:36:20|||||||||59
1745584590000|2025-04-25 12:36:30|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|137
1745584600000|2025-04-25 12:36:40|180.97|180.89|181.02|180.89|181.02|180.89|180.97|180.89|0
1745584610000|2025-04-25 12:36:50|180.97||180.97||181.02||180.97||0
1745584620000|2025-04-25 12:37:00|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.94|14
1745584630000|2025-04-25 12:37:10|181.07||181.07||181.07||181.07||34
1745584640000|2025-04-25 12:37:20|181.02|180.99|181.07|180.94|181.07|180.99|181.02|180.94|58
1745584650000|2025-04-25 12:37:30||180.99||180.99||180.99||180.99|0
1745584660000|2025-04-25 12:37:40|181.12||181.07||181.12||181.07||0
1745584670000|2025-04-25 12:37:50|181.12||181.12||181.12||181.07||1
1745584680000|2025-04-25 12:38:00|181.17|181.04|181.17|181.04|181.17|181.04|181.12|181.04|0
1745584690000|2025-04-25 12:38:10|181.22|181.09|181.22|181.09|181.22|181.09|181.22|181.09|35
1745584700000|2025-04-25 12:38:20|181.17|181.14|181.22|181.09|181.22|181.14|181.17|181.09|9
1745584710000|2025-04-25 12:38:30||181.14||181.14||181.14||181.14|0
1745584740000|2025-04-25 12:39:00|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|13
1745584760000|2025-04-25 12:39:20|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|32
1745584770000|2025-04-25 12:39:30|181.22||181.22||181.22||181.22||0
1745584780000|2025-04-25 12:39:40|181.17|181.14|181.22|181.14|181.22|181.14|181.17|181.09|14
1745584800000|2025-04-25 12:40:00|181.27||181.22||181.27||181.22||20
1745584810000|2025-04-25 12:40:10|181.27||181.22||181.27||181.22||0
1745584820000|2025-04-25 12:40:20|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|9
1745584830000|2025-04-25 12:40:30|181.27||181.22||181.27||181.22||0
1745584840000|2025-04-25 12:40:40|181.27||181.27||181.27||181.27||0
1745584850000|2025-04-25 12:40:50|181.22||181.27||181.27||181.22||0
1745584860000|2025-04-25 12:41:00|181.22||181.22||181.27||181.22||0
1745584870000|2025-04-25 12:41:10|181.27||181.22||181.27||181.22||2
1745584890000|2025-04-25 12:41:30|||||||||3
1745584920000|2025-04-25 12:42:00|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|30
1745584930000|2025-04-25 12:42:10|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|116
1745584940000|2025-04-25 12:42:20|181.22||181.17||181.22||181.17||0
1745584950000|2025-04-25 12:42:30|181.22||181.17||181.22||181.17||0
1745584960000|2025-04-25 12:42:40|||||||||1
1745584970000|2025-04-25 12:42:50|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.14|0
1745585020000|2025-04-25 12:43:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|30
1745585060000|2025-04-25 12:44:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|74
1745585080000|2025-04-25 12:44:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|13
1745585090000|2025-04-25 12:44:50|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|8
1745585100000|2025-04-25 12:45:00||181.09||181.14||181.14||181.09|8
1745585140000|2025-04-25 12:45:40||181.09||181.14||181.14||181.09|24
1745585150000|2025-04-25 12:45:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|8
1745585170000|2025-04-25 12:46:10|||||||||3
1745585210000|2025-04-25 12:46:50|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|57
1745585220000|2025-04-25 12:47:00|181.07|180.99|181.12|180.99|181.12|180.99|181.07|180.99|25
1745585230000|2025-04-25 12:47:10|181.07||181.07||181.12||181.07||1
1745585240000|2025-04-25 12:47:20||180.94||180.99||180.99||180.94|13
1745585250000|2025-04-25 12:47:30||180.94||180.94||180.94||180.94|8
1745585270000|2025-04-25 12:47:50|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.99|1
1745585290000|2025-04-25 12:48:10|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|130
1745585310000|2025-04-25 12:48:30|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|480
1745585320000|2025-04-25 12:48:40|181.07||181.07||181.07||181.07||26
1745585330000|2025-04-25 12:48:50|181.02||181.07||181.07||181.02||1
1745585340000|2025-04-25 12:49:00|181.02||181.07||181.07||181.02||0
1745585350000|2025-04-25 12:49:10|181.02||181.02||181.02||181.02||0
1745585380000|2025-04-25 12:49:40|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.94|20
1745585390000|2025-04-25 12:49:50|181.07||181.07||181.07||181.07||0
1745585400000|2025-04-25 12:50:00|181.02|180.89|180.97|180.89|181.07|180.89|180.97|180.89|28
1745585430000|2025-04-25 12:50:30|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|23
1745585450000|2025-04-25 12:50:50|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|35
1745585460000|2025-04-25 12:51:00|180.97||180.92||180.97||180.92||12
1745585470000|2025-04-25 12:51:10|180.97||180.92||180.97||180.92||0
1745585480000|2025-04-25 12:51:20|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|138
1745585550000|2025-04-25 12:52:30|180.92||180.92||180.92||180.92||110
1745585560000|2025-04-25 12:52:40||180.84||180.84||180.84||180.84|0
1745585580000|2025-04-25 12:53:00|||||||||1
1745585590000|2025-04-25 12:53:10|180.97||180.92||180.97||180.92||1
1745585600000|2025-04-25 12:53:20|180.97||180.97||180.97||180.92||0
1745585610000|2025-04-25 12:53:30|180.92||180.92||180.92||180.92||1
1745585630000|2025-04-25 12:53:50|180.97||180.92||180.97||180.92||0
1745585650000|2025-04-25 12:54:10|180.97||180.97||180.97||180.92||0
1745585660000|2025-04-25 12:54:20|180.92||180.92||180.97||180.92||0
1745585670000|2025-04-25 12:54:30|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|0
1745585690000|2025-04-25 12:54:50|180.92|180.84|180.97|180.84|180.97|180.84|180.92|180.84|21
1745585700000|2025-04-25 12:55:00|180.92||180.97||180.97||180.92||0
1745585710000|2025-04-25 12:55:10|180.92||180.92||180.92||180.92||0
1745585730000|2025-04-25 12:55:30|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|39
1745585740000|2025-04-25 12:55:40|180.87||180.87||180.87||180.87||0
1745585760000|2025-04-25 12:56:00|||||||||9
1745585770000|2025-04-25 12:56:10|180.82|180.74|180.82|180.74|180.82|180.74|180.82|180.74|26
1745585790000|2025-04-25 12:56:30|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|37
1745585820000|2025-04-25 12:57:00|180.82||180.82||180.82||180.77||9
1745585830000|2025-04-25 12:57:10|180.77||180.82||180.82||180.77||0
1745585840000|2025-04-25 12:57:20||180.74||180.74||180.74||180.74|0
1745585850000|2025-04-25 12:57:30|180.77|180.69|180.77|180.69|180.77|180.69|180.77|180.69|9
1745585860000|2025-04-25 12:57:40|180.82||180.77||180.82||180.77||0
1745585900000|2025-04-25 12:58:20||180.64||180.69||180.69||180.64|13
1745585910000|2025-04-25 12:58:30|180.82||180.82||180.82||180.77||2
1745585920000|2025-04-25 12:58:40|180.77|180.74|180.82|180.69|180.82|180.74|180.77|180.69|0
1745585930000|2025-04-25 12:58:50|180.77|180.64|180.72|180.64|180.77|180.64|180.72|180.59|67
1745585940000|2025-04-25 12:59:00|||||||||5
1745585960000|2025-04-25 12:59:20|180.77||180.72||180.77||180.72||48
1745585980000|2025-04-25 12:59:40|180.77||180.77||180.77||180.72||0
1745585990000|2025-04-25 12:59:50|180.72||180.77||180.77||180.72||0
1745586000000|2025-04-25 13:00:00||180.69||180.69||180.69||180.69|0
1745586010000|2025-04-25 13:00:10|180.72|180.64|180.72|180.59|180.72|180.64|180.72|180.59|40
1745586020000|2025-04-25 13:00:20|180.67||180.67||180.72||180.67||0
1745586030000|2025-04-25 13:00:30|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.54|9
1745586040000|2025-04-25 13:00:40|180.67||180.62||180.67||180.62||0
1745586060000|2025-04-25 13:01:00|180.57|180.49|180.62|180.49|180.62|180.49|180.57|180.49|30
1745586070000|2025-04-25 13:01:10|180.67|180.54|180.67|180.59|180.67|180.59|180.67|180.54|14
1745586080000|2025-04-25 13:01:20|180.72||180.72||180.72||180.72||0
1745586090000|2025-04-25 13:01:30|180.67|180.64|180.67|180.54|180.67|180.64|180.67|180.54|31
1745586100000|2025-04-25 13:01:40|180.62|180.59|180.67|180.59|180.67|180.59|180.62|180.54|7
1745586120000|2025-04-25 13:02:00|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|269
1745586130000|2025-04-25 13:02:10|180.72|180.64|180.72|180.64|180.77|180.64|180.67|180.54|601
1745586140000|2025-04-25 13:02:20|180.77|180.59|180.67|180.59|180.77|180.59|180.67|180.59|38
1745586150000|2025-04-25 13:02:30|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|8
1745586160000|2025-04-25 13:02:40|180.67|180.64|180.72|180.64|180.77|180.69|180.67|180.64|19
1745586170000|2025-04-25 13:02:50|180.77||180.77||180.77||180.72||0
1745586180000|2025-04-25 13:03:00|180.72||180.77||180.77||180.72||4
1745586190000|2025-04-25 13:03:10|180.72||180.72||180.77||180.72||0
1745586200000|2025-04-25 13:03:20|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|0
1745586210000|2025-04-25 13:03:30||180.59||180.59||180.59||180.59|9
1745586220000|2025-04-25 13:03:40|180.67||180.67||180.67||180.67||0
1745586230000|2025-04-25 13:03:50|180.72|180.64|180.72|180.64|180.72|180.64|180.67|180.64|0
1745586240000|2025-04-25 13:04:00|180.67|180.59|180.72|180.59|180.72|180.59|180.67|180.59|7
1745586250000|2025-04-25 13:04:10|180.67||180.67||180.72||180.67||12
1745586260000|2025-04-25 13:04:20|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|22
1745586270000|2025-04-25 13:04:30|180.62||180.67||180.67||180.62||0
1745586290000|2025-04-25 13:04:50|180.62||180.62||180.67||180.62||0
1745586300000|2025-04-25 13:05:00||180.49||180.54||180.54||180.49|12
1745586310000|2025-04-25 13:05:10|180.67|180.79|180.97|180.89|181.07|181.04|180.67|180.79|1872
1745586320000|2025-04-25 13:05:20|181.02|180.84|180.97|180.89|181.02|180.89|180.87|180.79|165
1745586330000|2025-04-25 13:05:30|181.02|180.94|181.07|180.99|181.07|180.99|180.97|180.89|32
1745586340000|2025-04-25 13:05:40|181.02|180.94|180.92|180.84|181.02|180.94|180.87|180.79|136
1745586350000|2025-04-25 13:05:50|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|18
1745586360000|2025-04-25 13:06:00|180.97||180.92||180.97||180.92||8
1745586370000|2025-04-25 13:06:10|180.97||180.97||180.97||180.92||1
1745586380000|2025-04-25 13:06:20|180.92|180.89|180.92|180.84|180.97|180.89|180.92|180.84|11
1745586390000|2025-04-25 13:06:30|180.97|180.89|180.97|180.84|180.97|180.89|180.92|180.84|12
1745586400000|2025-04-25 13:06:40||180.89||180.89||180.89||180.89|0
1745586410000|2025-04-25 13:06:50|180.92|180.84|180.92|180.84|180.97|180.84|180.92|180.84|11
1745586440000|2025-04-25 13:07:20|180.87|180.74|180.87|180.79|180.87|180.79|180.87|180.74|24
1745586450000|2025-04-25 13:07:30||180.74||180.74||180.79||180.74|12
1745586460000|2025-04-25 13:07:40|180.82|180.79|180.87|180.79|180.87|180.79|180.82|180.74|13
1745586520000|2025-04-25 13:08:40|180.97|180.84|180.97|180.84|180.97|180.84|180.92|180.84|8
1745586530000|2025-04-25 13:08:50|180.92||180.92||180.92||180.92||0
1745586540000|2025-04-25 13:09:00|180.97||180.97||180.97||180.97||0
1745586550000|2025-04-25 13:09:10|180.92|180.89|180.97|180.84|180.97|180.89|180.92|180.84|10
1745586560000|2025-04-25 13:09:20||180.89||180.89||180.89||180.89|0
1745586570000|2025-04-25 13:09:30||180.84||180.89||180.89||180.84|10
1745586590000|2025-04-25 13:09:50|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|26
1745586600000|2025-04-25 13:10:00|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|31
1745586620000|2025-04-25 13:10:20|180.82|180.74|180.87|180.79|180.87|180.79|180.82|180.74|15
1745586630000|2025-04-25 13:10:30|180.92||180.92||180.92||180.87||4
1745586640000|2025-04-25 13:10:40|180.87||180.92||180.92||180.87||5
1745586650000|2025-04-25 13:10:50|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.84|0
1745586660000|2025-04-25 13:11:00|||||||||7
1745586670000|2025-04-25 13:11:10|||||||||3
1745586680000|2025-04-25 13:11:20|||||||||3
1745586690000|2025-04-25 13:11:30|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|22
1745586700000|2025-04-25 13:11:40|180.82|180.74|180.82|180.74|180.87|180.74|180.82|180.74|12
1745586710000|2025-04-25 13:11:50|||||||||7
1745586730000|2025-04-25 13:12:10|||||||||6
1745586740000|2025-04-25 13:12:20|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|12
1745586760000|2025-04-25 13:12:40|180.77|180.69|180.82|180.69|180.82|180.69|180.77|180.69|7
1745586770000|2025-04-25 13:12:50||180.74||180.69||180.74||180.69|9
1745586780000|2025-04-25 13:13:00|180.77||180.77||180.82||180.77||4
1745586790000|2025-04-25 13:13:10|180.82||180.82||180.82||180.82||2
1745586800000|2025-04-25 13:13:20|180.77|180.64|180.77|180.64|180.77|180.64|180.77|180.64|28
1745586810000|2025-04-25 13:13:30||180.69||180.69||180.69||180.64|4
1745586820000|2025-04-25 13:13:40|||||||||5
1745586830000|2025-04-25 13:13:50||180.64||180.69||180.69||180.64|0
1745586840000|2025-04-25 13:14:00|||||||||3
1745586850000|2025-04-25 13:14:10|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|11
1745586860000|2025-04-25 13:14:20|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|106
1745586870000|2025-04-25 13:14:30|||||||||571
1745586880000|2025-04-25 13:14:40|180.67|180.59|180.67|180.59|180.67|180.59|180.67|180.59|16
1745586890000|2025-04-25 13:14:50|180.72||180.67||180.72||180.67||7
1745586900000|2025-04-25 13:15:00||180.54||180.54||180.54||180.54|27
1745586910000|2025-04-25 13:15:10||180.59||180.54||180.59||180.54|15
1745586920000|2025-04-25 13:15:20|180.62|180.59|180.67|180.59|180.67|180.59|180.62|180.59|10
1745586930000|2025-04-25 13:15:30||180.54||180.59||180.59||180.54|5
1745586940000|2025-04-25 13:15:40|||||||||3
1745586950000|2025-04-25 13:15:50|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|0
1745586960000|2025-04-25 13:16:00|180.67|180.64|180.67|180.59|180.72|180.64|180.67|180.59|26
1745586970000|2025-04-25 13:16:10|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|49
1745586980000|2025-04-25 13:16:20||180.64||180.64||180.64||180.59|16
1745586990000|2025-04-25 13:16:30|||||||||9
1745587000000|2025-04-25 13:16:40|180.77||180.72||180.77||180.72||5
1745587010000|2025-04-25 13:16:50|180.77||180.77||180.77||180.72||0
1745587020000|2025-04-25 13:17:00|180.72||180.72||180.77||180.72||7
1745587030000|2025-04-25 13:17:10|180.77||180.77||180.77||180.77||0
1745587040000|2025-04-25 13:17:20|180.72||180.72||180.77||180.72||6
1745587050000|2025-04-25 13:17:30|180.67|180.59|180.72|180.59|180.72|180.59|180.67|180.59|26
1745587060000|2025-04-25 13:17:40|180.67|180.64|180.72|180.64|180.72|180.64|180.67|180.64|3
1745587070000|2025-04-25 13:17:50|||||||||3
1745587080000|2025-04-25 13:18:00|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|6
1745587090000|2025-04-25 13:18:10|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.69|3
1745587100000|2025-04-25 13:18:20|180.72|180.64|180.72|180.64|180.77|180.64|180.72|180.64|10
1745587110000|2025-04-25 13:18:30|180.77|180.69|180.87|180.74|180.87|180.79|180.77|180.69|25
1745587120000|2025-04-25 13:18:40|180.82||180.82||180.87||180.82||0
1745587130000|2025-04-25 13:18:50|180.87|180.79|180.87|180.79|180.92|180.79|180.82|180.79|0
1745587140000|2025-04-25 13:19:00|180.92||180.87||180.92||180.87||0
1745587150000|2025-04-25 13:19:10|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|0
1745587160000|2025-04-25 13:19:20|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|9
1745587170000|2025-04-25 13:19:30|180.97||180.92||180.97||180.92||18
1745587190000|2025-04-25 13:19:50|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.84|6
1745587200000|2025-04-25 13:20:00|181.02||180.97||181.02||180.97||8
1745587210000|2025-04-25 13:20:10|181.02||181.02||181.02||181.02||4
1745587220000|2025-04-25 13:20:20|180.97|180.94|181.02|180.94|181.02|180.94|180.97|180.94|0
1745587260000|2025-04-25 13:21:00||180.89||180.94||180.94||180.89|99
1745587270000|2025-04-25 13:21:10|||||||||31
1745587280000|2025-04-25 13:21:20|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.99|51
1745587290000|2025-04-25 13:21:30|||||||||2
1745587300000|2025-04-25 13:21:40|||||||||1
1745587310000|2025-04-25 13:21:50|||||||||1
1745587320000|2025-04-25 13:22:00|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|18
1745587330000|2025-04-25 13:22:10||181.04||180.99||181.04||180.99|1
1745587340000|2025-04-25 13:22:20|181.07||181.07||181.07||181.07||7
1745587360000|2025-04-25 13:22:40|||||||||4
1745587370000|2025-04-25 13:22:50|181.12|181.04|181.12|181.04|181.12|181.04|181.12|180.99|124
1745587380000|2025-04-25 13:23:00|181.17||181.12||181.17||181.12||8
1745587390000|2025-04-25 13:23:10|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|8
1745587400000|2025-04-25 13:23:20|181.12||181.12||181.17||181.12||0
1745587410000|2025-04-25 13:23:30|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|40
1745587420000|2025-04-25 13:23:40|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|13
1745587430000|2025-04-25 13:23:50|181.07||181.02||181.07||181.02||0
1745587440000|2025-04-25 13:24:00|181.07|180.99|181.07|180.99|181.12|180.99|181.07|180.99|1
1745587450000|2025-04-25 13:24:10|181.12||181.07||181.12||181.07||0
1745587460000|2025-04-25 13:24:20|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|8
1745587470000|2025-04-25 13:24:30|181.12||181.07||181.12||181.07||0
1745587500000|2025-04-25 13:25:00|181.02|180.94|181.02|180.94|181.07|180.94|181.02|180.94|36
1745587520000|2025-04-25 13:25:20|181.07||181.02||181.07||181.02||1
1745587530000|2025-04-25 13:25:30|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.94|1
1745587540000|2025-04-25 13:25:40|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|2
1745587550000|2025-04-25 13:25:50|181.07||181.07||181.07||181.07||0
1745587560000|2025-04-25 13:26:00|181.02||181.02||181.07||181.02||0
1745587580000|2025-04-25 13:26:20|181.07||181.02||181.07||181.02||5
1745587590000|2025-04-25 13:26:30|181.07|180.89|180.97|180.89|181.07|180.89|180.97|180.89|81
1745587600000|2025-04-25 13:26:40|||||||||82
1745587610000|2025-04-25 13:26:50||180.84||180.84||180.84||180.84|17
1745587620000|2025-04-25 13:27:00|180.92|180.89|180.87|180.79|180.92|180.89|180.87|180.79|298
1745587630000|2025-04-25 13:27:10|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.84|8
1745587640000|2025-04-25 13:27:20||180.79||180.84||180.84||180.79|0
1745587680000|2025-04-25 13:28:00||180.79||180.84||180.84||180.79|17
1745587690000|2025-04-25 13:28:10|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|1
1745587710000|2025-04-25 13:28:30|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|3
1745587720000|2025-04-25 13:28:40|180.92||180.87||180.92||180.87||0
1745587740000|2025-04-25 13:29:00|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|0
1745587760000|2025-04-25 13:29:20|||||||||1
1745587770000|2025-04-25 13:29:30|180.97||180.97||180.97||180.92||41
1745587780000|2025-04-25 13:29:40|180.92|180.89|180.97|180.89|180.97|180.89|180.92|180.84|6
1745587790000|2025-04-25 13:29:50|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|5
1745587800000|2025-04-25 13:30:00|180.92|180.84|180.97|180.84|180.97|180.89|180.92|180.79|41
1745587810000|2025-04-25 13:30:10|180.92|180.89|180.92|180.84|180.97|180.89|180.92|180.84|41
1745587820000|2025-04-25 13:30:20|180.97|180.89|180.97|180.84|180.97|180.89|180.92|180.84|8
1745587830000|2025-04-25 13:30:30|180.92||180.92||180.92||180.92||6
1745587840000|2025-04-25 13:30:40||180.79||180.84||180.84||180.79|7
1745587850000|2025-04-25 13:30:50|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|58
1745587860000|2025-04-25 13:31:00|180.92|180.84|181.02|180.89|181.02|180.94|180.92|180.84|137
1745587870000|2025-04-25 13:31:10|180.97|180.94|180.97|180.89|181.02|180.94|180.97|180.89|31
1745587880000|2025-04-25 13:31:20|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.94|0
1745587890000|2025-04-25 13:31:30|181.07|180.99|181.07|180.99|181.07|180.99|180.97|180.89|53
1745587900000|2025-04-25 13:31:40|181.02|180.94|180.97|180.89|181.07|180.94|180.97|180.89|39
1745587910000|2025-04-25 13:31:50|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|1
1745587920000|2025-04-25 13:32:00|181.02|180.94|180.97|180.89|181.02|180.94|180.92|180.84|86
1745587930000|2025-04-25 13:32:10||180.84||180.84||180.89||180.84|0
1745587940000|2025-04-25 13:32:20|180.92|180.89|180.92|180.84|180.97|180.89|180.92|180.84|7
1745587950000|2025-04-25 13:32:30|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|0
1745587960000|2025-04-25 13:32:40|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.84|0
1745587970000|2025-04-25 13:32:50|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|2
1745587980000|2025-04-25 13:33:00||180.84||180.89||180.89||180.84|2
1745587990000|2025-04-25 13:33:10||180.84||180.89||180.89||180.84|0
1745588000000|2025-04-25 13:33:20|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|33
1745588010000|2025-04-25 13:33:30|180.97|180.89|181.07|180.99|181.07|180.99|180.97|180.89|13
1745588020000|2025-04-25 13:33:40|181.12||181.07||181.12||181.07||14
1745588030000|2025-04-25 13:33:50|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|3
1745588040000|2025-04-25 13:34:00|181.17|181.09|181.07|180.99|181.17|181.09|181.07|180.99|21
1745588050000|2025-04-25 13:34:10|181.12|181.04|181.17|181.04|181.17|181.09|181.07|181.04|9
1745588060000|2025-04-25 13:34:20|181.12|181.09|181.12|181.04|181.17|181.09|181.12|181.04|17
1745588070000|2025-04-25 13:34:30|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|0
1745588080000|2025-04-25 13:34:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|2
1745588090000|2025-04-25 13:34:50|181.22|181.04|181.22|181.09|181.22|181.09|181.22|181.04|0
1745588100000|2025-04-25 13:35:00|181.17|181.14|181.22|181.14|181.27|181.19|181.17|181.09|10
1745588110000|2025-04-25 13:35:10|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|33
1745588120000|2025-04-25 13:35:20|181.17|181.14|181.22|181.09|181.22|181.14|181.17|181.09|0
1745588130000|2025-04-25 13:35:30|181.27|181.14|181.17|181.09|181.27|181.19|181.17|181.09|0
1745588140000|2025-04-25 13:35:40|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|32
1745588150000|2025-04-25 13:35:50|181.17|181.09|181.22|181.14|181.27|181.19|181.17|181.09|16
1745588160000|2025-04-25 13:36:00|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.09|0
1745588170000|2025-04-25 13:36:10||181.09||181.14||181.14||181.09|2
1745588180000|2025-04-25 13:36:20|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|117
1745588190000|2025-04-25 13:36:30|181.27|181.19|181.27|181.14|181.27|181.19|181.22|181.14|42
1745588200000|2025-04-25 13:36:40|181.22|181.19|181.27|181.14|181.27|181.19|181.22|181.14|1
1745588210000|2025-04-25 13:36:50|181.22|181.19|181.27|181.19|181.27|181.19|181.22|181.14|49
1745588220000|2025-04-25 13:37:00|181.32||181.27||181.32||181.27||39
1745588230000|2025-04-25 13:37:10||181.14||181.19||181.19||181.14|14
1745588240000|2025-04-25 13:37:20|||||||||5
1745588250000|2025-04-25 13:37:30|181.32||181.27||181.32||181.27||3
1745588260000|2025-04-25 13:37:40|181.32||181.27||181.32||181.27||3
1745588270000|2025-04-25 13:37:50|181.32|181.24|181.32|181.24|181.37|181.24|181.27|181.24|16
1745588280000|2025-04-25 13:38:00|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|1
1745588290000|2025-04-25 13:38:10|181.42|181.24|181.37|181.24|181.42|181.29|181.32|181.24|4
1745588300000|2025-04-25 13:38:20||181.29||181.29||181.29||181.24|0
1745588310000|2025-04-25 13:38:30|181.32|181.24|181.37|181.24|181.37|181.29|181.32|181.24|7
1745588320000|2025-04-25 13:38:40|181.32|181.19|181.32|181.19|181.32|181.19|181.32|181.19|31
1745588330000|2025-04-25 13:38:50|181.27|181.24|181.27|181.19|181.27|181.24|181.27|181.19|3
1745588340000|2025-04-25 13:39:00|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|15
1745588350000|2025-04-25 13:39:10|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|0
1745588360000|2025-04-25 13:39:20|181.27|181.19|181.32|181.19|181.32|181.19|181.27|181.19|16
1745588370000|2025-04-25 13:39:30|181.27||181.27||181.32||181.27||8
1745588380000|2025-04-25 13:39:40|181.32||181.27||181.32||181.27||3
1745588390000|2025-04-25 13:39:50|||||||||16
1745588400000|2025-04-25 13:40:00|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|7
1745588410000|2025-04-25 13:40:10|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.19|3
1745588430000|2025-04-25 13:40:30|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|3
1745588440000|2025-04-25 13:40:40|181.27|181.19|181.27|181.19|181.32|181.19|181.27|181.19|9
1745588470000|2025-04-25 13:41:10|181.22|181.14|181.27|181.14|181.27|181.19|181.22|181.14|8
1745588480000|2025-04-25 13:41:20|181.22|181.19|181.27|181.14|181.27|181.19|181.22|181.14|0
1745588490000|2025-04-25 13:41:30||181.19||181.19||181.19||181.14|0
1745588500000|2025-04-25 13:41:40|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|9
1745588510000|2025-04-25 13:41:50|181.32|181.24|181.37|181.24|181.37|181.24|181.32|181.19|21
1745588520000|2025-04-25 13:42:00|181.32|181.19|181.27|181.19|181.32|181.24|181.27|181.19|8
1745588530000|2025-04-25 13:42:10|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|30
1745588560000|2025-04-25 13:42:40|181.17|181.09|181.22|181.09|181.22|181.09|181.17|181.09|49
1745588570000|2025-04-25 13:42:50|181.17||181.17||181.22||181.17||1
1745588590000|2025-04-25 13:43:10|181.22|181.14|181.22|181.09|181.22|181.14|181.22|181.09|8
1745588600000|2025-04-25 13:43:20|181.17|181.14|181.22|181.14|181.22|181.14|181.17|181.09|2
1745588610000|2025-04-25 13:43:30|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|23
1745588620000|2025-04-25 13:43:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|22
1745588630000|2025-04-25 13:43:50|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|10
1745588640000|2025-04-25 13:44:00|181.17|181.09|181.17|181.09|181.17|181.09|181.12|181.04|19
1745588650000|2025-04-25 13:44:10|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|7
1745588680000|2025-04-25 13:44:40|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|172
1745588690000|2025-04-25 13:44:50|181.12|181.09|181.17|181.09|181.17|181.09|181.12|181.04|3
1745588700000|2025-04-25 13:45:00|181.22||181.17||181.22||181.17||2
1745588710000|2025-04-25 13:45:10|181.12|181.04|181.17|181.04|181.17|181.09|181.12|181.04|27
1745588720000|2025-04-25 13:45:20|181.12|181.09|181.17|181.09|181.17|181.09|181.12|181.04|2
1745588730000|2025-04-25 13:45:30|||||||||2
1745588740000|2025-04-25 13:45:40||181.04||181.09||181.09||181.04|6
1745588750000|2025-04-25 13:45:50|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|265
1745588760000|2025-04-25 13:46:00|181.17||181.12||181.17||181.12||57
1745588770000|2025-04-25 13:46:10|181.07|180.99|181.12|180.99|181.12|181.04|181.07|180.99|71
1745588780000|2025-04-25 13:46:20|181.07|180.94|181.02|180.94|181.12|180.94|181.02|180.94|582
1745588790000|2025-04-25 13:46:30|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|0
1745588800000|2025-04-25 13:46:40|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|2
1745588810000|2025-04-25 13:46:50|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|20
1745588820000|2025-04-25 13:47:00|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|41
1745588830000|2025-04-25 13:47:10|181.07|180.99|181.17|181.04|181.17|181.04|181.07|180.99|14
1745588840000|2025-04-25 13:47:20||181.09||181.09||181.09||181.09|35
1745588850000|2025-04-25 13:47:30|181.12|181.04|181.17|181.04|181.17|181.09|181.12|181.04|82
1745588860000|2025-04-25 13:47:40|181.12|181.09|181.12|181.04|181.17|181.09|181.12|181.04|0
1745588870000|2025-04-25 13:47:50|181.17|180.99|181.17|181.09|181.17|181.09|181.17|180.99|80
1745588880000|2025-04-25 13:48:00|||||||||14
1745588890000|2025-04-25 13:48:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|72
1745588900000|2025-04-25 13:48:20|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|24
1745588920000|2025-04-25 13:48:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|0
1745588930000|2025-04-25 13:48:50|181.27|181.09|181.22|181.09|181.27|181.14|181.17|181.09|32
1745588940000|2025-04-25 13:49:00||181.14||181.14||181.14||181.14|0
1745588950000|2025-04-25 13:49:10|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|12
1745588960000|2025-04-25 13:49:20|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|5
1745588970000|2025-04-25 13:49:30|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.14|4
1745588980000|2025-04-25 13:49:40|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|1
1745588990000|2025-04-25 13:49:50||181.14||181.19||181.19||181.14|0
1745589010000|2025-04-25 13:50:10|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|16
1745589020000|2025-04-25 13:50:20|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|2
1745589030000|2025-04-25 13:50:30|181.27|181.24|181.27|181.19|181.32|181.24|181.27|181.19|0
1745589040000|2025-04-25 13:50:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.24|3
1745589050000|2025-04-25 13:50:50||181.19||181.24||181.24||181.19|12
1745589060000|2025-04-25 13:51:00|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|3
1745589070000|2025-04-25 13:51:10|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.24|6
1745589080000|2025-04-25 13:51:20|181.37|181.19|181.27|181.19|181.37|181.19|181.27|181.19|2
1745589090000|2025-04-25 13:51:30|181.17|181.14|181.17|181.09|181.17|181.19|181.17|181.09|94
1745589100000|2025-04-25 13:51:40|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.14|21
1745589110000|2025-04-25 13:51:50|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.19|1
1745589120000|2025-04-25 13:52:00|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|5
1745589130000|2025-04-25 13:52:10|181.27||181.22||181.27||181.22||2
1745589140000|2025-04-25 13:52:20|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|3
1745589150000|2025-04-25 13:52:30|181.27||181.22||181.27||181.22||1
1745589160000|2025-04-25 13:52:40|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|63
1745589170000|2025-04-25 13:52:50|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.24|0
1745589190000|2025-04-25 13:53:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|31
1745589200000|2025-04-25 13:53:20|181.22|181.14|181.27|181.14|181.27|181.19|181.22|181.14|2
1745589210000|2025-04-25 13:53:30|181.22|181.19|181.17|181.09|181.27|181.19|181.17|181.09|376
1745589230000|2025-04-25 13:53:50||181.04||181.09||181.09||181.04|43
1745589240000|2025-04-25 13:54:00|||||||||231
1745589250000|2025-04-25 13:54:10|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|319
1745589260000|2025-04-25 13:54:20|||||||||140
1745589270000|2025-04-25 13:54:30|||||||||55
1745589280000|2025-04-25 13:54:40||181.04||181.09||181.09||181.04|24
1745589300000|2025-04-25 13:55:00|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|220
1745589310000|2025-04-25 13:55:10|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|0
1745589320000|2025-04-25 13:55:20|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|26
1745589340000|2025-04-25 13:55:40||181.19||181.24||181.24||181.19|0
1745589350000|2025-04-25 13:55:50|181.37||181.32||181.37||181.32||1
1745589360000|2025-04-25 13:56:00|181.37||181.32||181.37||181.32||0
1745589370000|2025-04-25 13:56:10|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|31
1745589380000|2025-04-25 13:56:20|181.37||181.32||181.37||181.32||0
1745589390000|2025-04-25 13:56:30|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|13
1745589460000|2025-04-25 13:57:40|||||||||1
1745589490000|2025-04-25 13:58:10|181.37||181.32||181.37||181.32||88
1745589500000|2025-04-25 13:58:20|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|57
1745589510000|2025-04-25 13:58:30|181.37||181.32||181.37||181.32||0
1745589520000|2025-04-25 13:58:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|0
1745589540000|2025-04-25 13:59:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|21
1745589550000|2025-04-25 13:59:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|71
1745589560000|2025-04-25 13:59:20|181.32||181.27||181.32||181.27||48
1745589570000|2025-04-25 13:59:30|181.32||181.32||181.32||181.32||12
1745589580000|2025-04-25 13:59:40|181.27|181.24|181.32|181.19|181.32|181.24|181.27|181.19|4
1745589590000|2025-04-25 13:59:50|181.27||181.32||181.32||181.27||42
1745589600000|2025-04-25 14:00:00|181.42|181.29|181.37|181.29|181.42|181.29|181.27|181.19|163
1745589610000|2025-04-25 14:00:10|181.42|181.34|181.42|181.29|181.42|181.34|181.37|181.29|7
1745589620000|2025-04-25 14:00:20|181.47|181.34|181.47|181.34|181.47|181.39|181.47|181.29|3
1745589630000|2025-04-25 14:00:30|181.42|181.29|181.37|181.29|181.47|181.34|181.37|181.29|80
1745589640000|2025-04-25 14:00:40|||||||||15
1745589650000|2025-04-25 14:00:50|||||||||114
1745589660000|2025-04-25 14:01:00|181.42|181.34|181.47|181.39|181.47|181.39|181.37|181.34|45
1745589670000|2025-04-25 14:01:10|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|45
1745589680000|2025-04-25 14:01:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|14
1745589690000|2025-04-25 14:01:30|181.37|181.29|181.42|181.29|181.42|181.34|181.37|181.29|10
1745589700000|2025-04-25 14:01:40|181.37|181.34|181.37|181.29|181.42|181.34|181.37|181.29|21
1745589710000|2025-04-25 14:01:50|||||||||15
1745589720000|2025-04-25 14:02:00|||||||||1
1745589730000|2025-04-25 14:02:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|47
1745589740000|2025-04-25 14:02:20|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|8
1745589750000|2025-04-25 14:02:30||181.29||181.34||181.34||181.29|18
1745589760000|2025-04-25 14:02:40|181.37|181.29|181.47|181.34|181.47|181.34|181.37|181.29|46
1745589770000|2025-04-25 14:02:50|181.52|181.39|181.52|181.39|181.52|181.39|181.52|181.34|253
1745589780000|2025-04-25 14:03:00|181.47|181.34|181.42|181.34|181.47|181.34|181.42|181.34|75
1745589790000|2025-04-25 14:03:10|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|14
1745589800000|2025-04-25 14:03:20||181.34||181.34||181.39||181.34|40
1745589810000|2025-04-25 14:03:30|181.42||181.47||181.47||181.42||4
1745589820000|2025-04-25 14:03:40|181.42||181.42||181.47||181.42||1
1745589830000|2025-04-25 14:03:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|12
1745589840000|2025-04-25 14:04:00|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|18
1745589850000|2025-04-25 14:04:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|17
1745589860000|2025-04-25 14:04:20|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|71
1745589870000|2025-04-25 14:04:30|181.57||181.57||181.62||181.57||3
1745589880000|2025-04-25 14:04:40|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|70
1745589900000|2025-04-25 14:05:00|181.57|181.44|181.57|181.44|181.57|181.44|181.57|181.44|219
1745589910000|2025-04-25 14:05:10|181.52||181.52||181.57||181.52||1
1745589920000|2025-04-25 14:05:20|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.49|30
1745589950000|2025-04-25 14:05:50|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|144
1745589960000|2025-04-25 14:06:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|16
1745589970000|2025-04-25 14:06:10|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|9
1745589980000|2025-04-25 14:06:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|1
1745589990000|2025-04-25 14:06:30|||||||||3
1745590010000|2025-04-25 14:06:50|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|14
1745590020000|2025-04-25 14:07:00|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|9
1745590030000|2025-04-25 14:07:10|181.52|181.44|181.57|181.44|181.57|181.49|181.52|181.44|28
1745590040000|2025-04-25 14:07:20|181.52|181.49|181.57|181.44|181.57|181.49|181.52|181.44|0
1745590050000|2025-04-25 14:07:30||181.49||181.49||181.49||181.49|0
1745590060000|2025-04-25 14:07:40|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|15
1745590080000|2025-04-25 14:08:00|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|15
1745590100000|2025-04-25 14:08:20|181.57||181.57||181.57||181.52||17
1745590110000|2025-04-25 14:08:30|181.52||181.52||181.57||181.52||0
1745590120000|2025-04-25 14:08:40|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|1
1745590130000|2025-04-25 14:08:50|181.57||181.52||181.57||181.52||0
1745590140000|2025-04-25 14:09:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|12
1745590150000|2025-04-25 14:09:10|181.62|181.44|181.62|181.54|181.62|181.54|181.62|181.44|39
1745590160000|2025-04-25 14:09:20|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|8
1745590180000|2025-04-25 14:09:40|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|14
1745590190000|2025-04-25 14:09:50|181.57||181.57||181.62||181.57||1
1745590200000|2025-04-25 14:10:00||181.44||181.44||181.44||181.44|31
1745590210000|2025-04-25 14:10:10|181.52|181.39|181.47|181.39|181.57|181.39|181.47|181.39|21
1745590220000|2025-04-25 14:10:20|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|14
1745590230000|2025-04-25 14:10:30|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.34|10
1745590250000|2025-04-25 14:10:50|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|9
1745590260000|2025-04-25 14:11:00|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|7
1745590270000|2025-04-25 14:11:10|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.29|5
1745590280000|2025-04-25 14:11:20|||||||||1
1745590300000|2025-04-25 14:11:40||181.29||181.34||181.34||181.29|11
1745590310000|2025-04-25 14:11:50|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|1
1745590320000|2025-04-25 14:12:00|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.34|9
1745590330000|2025-04-25 14:12:10|181.47|181.39|181.52|181.39|181.52|181.44|181.47|181.39|19
1745590340000|2025-04-25 14:12:20|181.47|181.44|181.52|181.39|181.52|181.44|181.47|181.39|12
1745590350000|2025-04-25 14:12:30|181.47|181.44|181.47|181.39|181.52|181.44|181.47|181.34|69
1745590360000|2025-04-25 14:12:40|181.42|181.34|181.47|181.34|181.47|181.34|181.42|181.34|2
1745590370000|2025-04-25 14:12:50|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.34|18
1745590380000|2025-04-25 14:13:00|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|7
1745590400000|2025-04-25 14:13:20|181.37|181.29|181.42|181.29|181.42|181.34|181.37|181.29|5
1745590410000|2025-04-25 14:13:30|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|4
1745590420000|2025-04-25 14:13:40|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|0
1745590430000|2025-04-25 14:13:50|181.42||181.37||181.42||181.37||0
1745590440000|2025-04-25 14:14:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|13
1745590450000|2025-04-25 14:14:10|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|26
1745590460000|2025-04-25 14:14:20|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|0
1745590470000|2025-04-25 14:14:30|181.32|181.24|181.32|181.24|181.32|181.29|181.32|181.24|10
1745590500000|2025-04-25 14:15:00|181.27|181.19|181.27|181.19|181.32|181.24|181.27|181.19|1
1745590510000|2025-04-25 14:15:10|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|2
1745590520000|2025-04-25 14:15:20|181.27|181.19|181.22|181.14|181.32|181.19|181.22|181.14|15
1745590540000|2025-04-25 14:15:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|77
1745590550000|2025-04-25 14:15:50|181.12|181.04|181.17|181.04|181.17|181.09|181.12|181.04|26
1745590560000|2025-04-25 14:16:00|181.12|181.09|181.12|181.04|181.17|181.09|181.12|181.04|10
1745590570000|2025-04-25 14:16:10|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|11
1745590580000|2025-04-25 14:16:20|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|32
1745590590000|2025-04-25 14:16:30|181.22||181.17||181.22||181.17||13
1745590610000|2025-04-25 14:16:50||181.04||181.09||181.09||181.04|4
1745590620000|2025-04-25 14:17:00|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|5
1745590630000|2025-04-25 14:17:10|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|3
1745590640000|2025-04-25 14:17:20|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|2
1745590650000|2025-04-25 14:17:30|181.17|181.09|181.17|181.09|181.17|181.14|181.17|181.09|4
1745590670000|2025-04-25 14:17:50|||||||||6
1745590680000|2025-04-25 14:18:00|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|6
1745590690000|2025-04-25 14:18:10|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|6
1745590700000|2025-04-25 14:18:20|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|6
1745590710000|2025-04-25 14:18:30|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|3
1745590720000|2025-04-25 14:18:40|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|6
1745590730000|2025-04-25 14:18:50|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|6
1745590740000|2025-04-25 14:19:00|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|11
1745590800000|2025-04-25 14:20:00|181.07||181.02||181.07||181.02||24
1745590810000|2025-04-25 14:20:10|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|17
1745590820000|2025-04-25 14:20:20|181.02|180.94|181.02|180.94|181.07|180.94|181.02|180.94|13
1745590840000|2025-04-25 14:20:40|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|4
1745590850000|2025-04-25 14:20:50|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|65
1745590860000|2025-04-25 14:21:00|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|33
1745590870000|2025-04-25 14:21:10|181.12|181.04|181.17|181.04|181.17|181.09|181.12|181.04|21
1745590880000|2025-04-25 14:21:20|181.12|181.09|181.12|181.04|181.17|181.09|181.12|181.04|83
1745590890000|2025-04-25 14:21:30|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|1141
1745590900000|2025-04-25 14:21:40|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|3
1745590910000|2025-04-25 14:21:50|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|35
1745590920000|2025-04-25 14:22:00|180.97|180.89|180.97|180.84|180.97|180.89|180.92|180.84|14
1745590930000|2025-04-25 14:22:10|180.92|180.79|180.92|180.84|180.92|180.84|180.87|180.79|294
1745590940000|2025-04-25 14:22:20|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|696
1745590950000|2025-04-25 14:22:30|180.87|180.74|180.82|180.74|180.87|180.74|180.82|180.74|77
1745590960000|2025-04-25 14:22:40|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|21
1745590970000|2025-04-25 14:22:50|||||||||5
1745590980000|2025-04-25 14:23:00|180.82|180.74|180.82|180.69|180.82|180.74|180.77|180.69|117
1745590990000|2025-04-25 14:23:10|180.87|180.74|180.87|180.79|180.87|180.79|180.87|180.74|15
1745591000000|2025-04-25 14:23:20|180.92|180.84|180.97|180.89|180.97|180.89|180.87|180.79|36
1745591010000|2025-04-25 14:23:30|180.92|180.84|180.97|180.89|181.02|180.89|180.92|180.84|63
1745591020000|2025-04-25 14:23:40|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|5
1745591030000|2025-04-25 14:23:50|||||||||8
1745591040000|2025-04-25 14:24:00|181.02||180.97||181.02||180.97||5
1745591050000|2025-04-25 14:24:10|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|72
1745591070000|2025-04-25 14:24:30||180.89||180.94||180.94||180.89|5
1745591080000|2025-04-25 14:24:40||180.89||180.94||180.94||180.89|2
1745591090000|2025-04-25 14:24:50||180.89||180.94||180.94||180.89|12
1745591100000|2025-04-25 14:25:00|180.97|180.89|181.02|180.89|181.02|180.94|180.97|180.89|76
1745591110000|2025-04-25 14:25:10|180.97|180.94|181.02|180.94|181.02|180.94|180.97|180.89|2714
1745591120000|2025-04-25 14:25:20|180.97|180.89|180.97|180.89|180.97|180.94|180.97|180.89|0
1745591130000|2025-04-25 14:25:30|181.02||180.97||181.02||180.97||56
1745591140000|2025-04-25 14:25:40|181.02|180.94|181.02|180.94|181.07|180.94|180.97|180.94|10
1745591150000|2025-04-25 14:25:50|181.07|180.99|181.07|180.94|181.07|180.99|181.02|180.94|16
1745591160000|2025-04-25 14:26:00|181.02|180.99|181.02|180.94|181.02|180.99|181.02|180.89|29
1745591170000|2025-04-25 14:26:10||180.89||180.89||180.89||180.89|14
1745591180000|2025-04-25 14:26:20|180.97|180.94|181.02|180.94|181.02|180.94|180.97|180.89|36
1745591190000|2025-04-25 14:26:30|||||||||4
1745591200000|2025-04-25 14:26:40|180.97|180.89|181.07|180.99|181.12|180.99|180.97|180.89|17
1745591210000|2025-04-25 14:26:50||180.94||180.99||180.99||180.94|25
1745591220000|2025-04-25 14:27:00|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|26
1745591230000|2025-04-25 14:27:10|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|2
1745591240000|2025-04-25 14:27:20|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|17
1745591250000|2025-04-25 14:27:30|181.07|180.99|181.07|180.94|181.07|180.99|181.02|180.94|23
1745591260000|2025-04-25 14:27:40||180.99||180.99||180.99||180.94|20
1745591270000|2025-04-25 14:27:50|||||||||4
1745591280000|2025-04-25 14:28:00|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|12
1745591290000|2025-04-25 14:28:10|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|7
1745591300000|2025-04-25 14:28:20|181.02||181.02||181.02||181.02||1
1745591310000|2025-04-25 14:28:30|180.97|180.94|181.02|180.94|181.02|180.94|180.97|180.94|16
1745591320000|2025-04-25 14:28:40||180.89||180.94||180.94||180.89|11
1745591330000|2025-04-25 14:28:50|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|6
1745591340000|2025-04-25 14:29:00|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|19
1745591350000|2025-04-25 14:29:10|||||||||5
1745591360000|2025-04-25 14:29:20|181.07|180.99|181.07|180.94|181.12|180.99|181.07|180.94|24
1745591370000|2025-04-25 14:29:30|181.02|180.99|181.02|180.94|181.07|180.99|181.02|180.94|14
1745591390000|2025-04-25 14:29:50|||||||||8
1745591400000|2025-04-25 14:30:00|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|4
1745591410000|2025-04-25 14:30:10|181.02|180.94|181.07|180.94|181.07|180.99|181.02|180.94|45
1745591420000|2025-04-25 14:30:20|181.02|180.89|181.02|180.94|181.07|180.94|180.97|180.89|12
1745591440000|2025-04-25 14:30:40|181.07|180.89|181.07|180.94|181.07|180.99|181.02|180.89|11
1745591450000|2025-04-25 14:30:50|181.02||181.02||181.02||181.02||1
1745591460000|2025-04-25 14:31:00|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|19
1745591470000|2025-04-25 14:31:10|181.02||180.97||181.02||180.97||1
1745591480000|2025-04-25 14:31:20|180.92|180.84|180.92|180.84|180.97|180.89|180.92|180.84|23
1745591490000|2025-04-25 14:31:30|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|4
1745591500000|2025-04-25 14:31:40|180.97|180.89|180.87|180.79|180.97|180.89|180.87|180.79|108
1745591510000|2025-04-25 14:31:50|180.92||180.87||180.92||180.87||0
1745591520000|2025-04-25 14:32:00|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|9
1745591530000|2025-04-25 14:32:10|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|6
1745591540000|2025-04-25 14:32:20|||||||||9
1745591550000|2025-04-25 14:32:30|180.92||180.92||180.92||180.92||3
1745591560000|2025-04-25 14:32:40|180.87|180.84|180.92|180.79|180.92|180.84|180.87|180.79|1
1745591570000|2025-04-25 14:32:50|180.87|180.84|180.87|180.79|180.87|180.84|180.87|180.74|5
1745591580000|2025-04-25 14:33:00|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.79|15
1745591590000|2025-04-25 14:33:10||180.79||180.84||180.84||180.79|14
1745591600000|2025-04-25 14:33:20|180.97||180.92||180.97||180.92||7
1745591610000|2025-04-25 14:33:30|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|8
1745591620000|2025-04-25 14:33:40|180.92|180.84|180.92|180.84|180.92|180.84|180.87|180.79|11
1745591630000|2025-04-25 14:33:50||180.79||180.84||180.84||180.79|0
1745591640000|2025-04-25 14:34:00|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|7
1745591650000|2025-04-25 14:34:10|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.89|7
1745591660000|2025-04-25 14:34:20|180.92|180.84|180.92|180.84|180.97|180.89|180.92|180.84|27
1745591670000|2025-04-25 14:34:30|180.97||180.97||180.97||180.92||5
1745591680000|2025-04-25 14:34:40|180.92|180.89|180.92|180.84|180.97|180.89|180.92|180.84|3
1745591690000|2025-04-25 14:34:50|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.84|12
1745591700000|2025-04-25 14:35:00|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|42
1745591710000|2025-04-25 14:35:10||180.84||180.84||180.89||180.84|4
1745591720000|2025-04-25 14:35:20||180.89||180.89||180.89||180.89|0
1745591730000|2025-04-25 14:35:30|181.02||180.97||181.02||180.97||11
1745591740000|2025-04-25 14:35:40|181.02||180.97||181.02||180.97||1
1745591750000|2025-04-25 14:35:50|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|4
1745591760000|2025-04-25 14:36:00|181.07|180.99|181.07|180.99|181.12|180.99|181.02|180.94|31
1745591780000|2025-04-25 14:36:20|181.02|180.94|181.12|180.99|181.12|180.99|181.02|180.94|14
1745591790000|2025-04-25 14:36:30|181.07|181.04|181.12|181.04|181.12|181.04|181.07|180.99|27
1745591800000|2025-04-25 14:36:40|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|2
1745591810000|2025-04-25 14:36:50|181.12|180.99|181.07|180.99|181.12|180.99|181.07|180.99|76
1745591820000|2025-04-25 14:37:00||180.94||180.99||180.99||180.94|58
1745591830000|2025-04-25 14:37:10|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|4
1745591840000|2025-04-25 14:37:20||181.04||180.99||181.04||180.99|0
1745591850000|2025-04-25 14:37:30|181.07|181.04|181.12|180.99|181.12|181.04|181.07|180.99|7
1745591860000|2025-04-25 14:37:40|181.07|181.04|181.12|180.99|181.12|181.04|181.07|180.99|0
1745591870000|2025-04-25 14:37:50|181.07||181.07||181.12||181.07||5
1745591880000|2025-04-25 14:38:00|181.12|180.94|181.07|180.94|181.12|180.94|181.02|180.94|11
1745591890000|2025-04-25 14:38:10|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.94|6
1745591900000|2025-04-25 14:38:20|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|0
1745591910000|2025-04-25 14:38:30|181.07|180.99|181.07|180.99|181.07|181.04|181.07|180.99|26
1745591930000|2025-04-25 14:38:50|181.12||181.07||181.12||181.07||7
1745591940000|2025-04-25 14:39:00|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|7
1745591960000|2025-04-25 14:39:20|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|12
1745591970000|2025-04-25 14:39:30|181.12|181.04|181.12|181.04|181.12|181.04|181.12|180.99|1
1745591980000|2025-04-25 14:39:40|181.07|180.99|181.12|181.04|181.12|181.04|181.07|180.99|6
1745592000000|2025-04-25 14:40:00|181.07|180.99|181.12|180.99|181.12|181.04|181.07|180.99|4
1745592010000|2025-04-25 14:40:10|181.07|181.04|181.07|180.99|181.12|181.04|181.07|180.99|25
1745592020000|2025-04-25 14:40:20|181.12||181.12||181.12||181.07||3
1745592030000|2025-04-25 14:40:30||181.04||181.04||181.04||181.04|0
1745592040000|2025-04-25 14:40:40|||||||||4
1745592060000|2025-04-25 14:41:00|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|170
1745592070000|2025-04-25 14:41:10|181.12||181.12||181.17||181.12||9
1745592080000|2025-04-25 14:41:20|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|6
1745592090000|2025-04-25 14:41:30|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|12
1745592100000|2025-04-25 14:41:40|181.07||181.02||181.07||181.02||2
1745592110000|2025-04-25 14:41:50|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.94|2
1745592120000|2025-04-25 14:42:00|181.07||181.02||181.07||181.02||28
1745592130000|2025-04-25 14:42:10|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.94|1
1745592140000|2025-04-25 14:42:20|||||||||4
1745592150000|2025-04-25 14:42:30|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.94|8
1745592160000|2025-04-25 14:42:40|181.07|180.99|181.07|180.94|181.07|180.99|181.02|180.94|5
1745592170000|2025-04-25 14:42:50||180.99||180.99||180.99||180.94|0
1745592180000|2025-04-25 14:43:00||180.94||180.99||180.99||180.94|0
1745592190000|2025-04-25 14:43:10||180.94||180.99||180.99||180.94|73
1745592210000|2025-04-25 14:43:30|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|5
1745592230000|2025-04-25 14:43:50|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|89
1745592240000|2025-04-25 14:44:00|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|69
1745592250000|2025-04-25 14:44:10|||||||||7
1745592270000|2025-04-25 14:44:30|||||||||14
1745592280000|2025-04-25 14:44:40|||||||||11
1745592300000|2025-04-25 14:45:00|181.07|180.99|181.12|180.99|181.12|181.04|181.07|180.99|47
1745592310000|2025-04-25 14:45:10|181.07|181.04|181.07|180.99|181.07|181.04|181.07|180.99|2
1745592320000|2025-04-25 14:45:20|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|81
1745592330000|2025-04-25 14:45:30|181.12|181.04|181.12|181.04|181.12|181.04|181.07|181.04|4
1745592340000|2025-04-25 14:45:40|181.07|180.99|181.12|181.04|181.12|181.04|181.07|180.99|42
1745592350000|2025-04-25 14:45:50|||||||||6
1745592360000|2025-04-25 14:46:00|||||||||1
1745592370000|2025-04-25 14:46:10||180.99||181.04||181.04||180.99|60
1745592380000|2025-04-25 14:46:20|181.07|180.99|181.07|180.99|181.07|181.04|181.07|180.99|9
1745592390000|2025-04-25 14:46:30|181.12|181.04|181.12|181.04|181.12|181.04|181.12|180.99|6
1745592400000|2025-04-25 14:46:40||180.99||181.04||181.04||180.99|1
1745592410000|2025-04-25 14:46:50|181.07|180.99|181.07|180.99|181.12|181.04|181.07|180.99|7
1745592420000|2025-04-25 14:47:00|181.12||181.07||181.12||181.07||1
1745592450000|2025-04-25 14:47:30|||||||||15
1745592480000|2025-04-25 14:48:00|||||||||16
1745592490000|2025-04-25 14:48:10|||||||||2
1745592500000|2025-04-25 14:48:20|||||||||125
1745592510000|2025-04-25 14:48:30|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|44
1745592520000|2025-04-25 14:48:40|181.07|181.04|181.12|181.04|181.12|181.04|181.07|180.99|255
1745592530000|2025-04-25 14:48:50||180.99||180.99||181.04||180.99|38
1745592540000|2025-04-25 14:49:00||181.04||181.04||181.04||181.04|4
1745592550000|2025-04-25 14:49:10|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|3
1745592560000|2025-04-25 14:49:20|||||||||19
1745592570000|2025-04-25 14:49:30|||||||||4
1745592580000|2025-04-25 14:49:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|51
1745592590000|2025-04-25 14:49:50|181.27|181.19|181.27|181.14|181.27|181.19|181.22|181.14|73
1745592600000|2025-04-25 14:50:00|181.22||181.22||181.22||181.22||1
1745592610000|2025-04-25 14:50:10|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|9
1745592620000|2025-04-25 14:50:20||181.09||181.14||181.14||181.09|4
1745592630000|2025-04-25 14:50:30|||||||||1
1745592670000|2025-04-25 14:51:10|181.27||181.22||181.27||181.22||6
1745592680000|2025-04-25 14:51:20|181.27||181.22||181.27||181.22||1
1745592690000|2025-04-25 14:51:30|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|61
1745592720000|2025-04-25 14:52:00|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|11
1745592740000|2025-04-25 14:52:20|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|43
1745592750000|2025-04-25 14:52:30|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|1
1745592760000|2025-04-25 14:52:40|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.19|45
1745592780000|2025-04-25 14:53:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.19|53
1745592790000|2025-04-25 14:53:10|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|3
1745592800000|2025-04-25 14:53:20|181.27||181.27||181.32||181.27||0
1745592810000|2025-04-25 14:53:30|181.32||181.27||181.32||181.27||1
1745592820000|2025-04-25 14:53:40|181.32||181.27||181.32||181.27||0
1745592830000|2025-04-25 14:53:50|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|32
1745592840000|2025-04-25 14:54:00|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.24|0
1745592850000|2025-04-25 14:54:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|51
1745592860000|2025-04-25 14:54:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|5
1745592870000|2025-04-25 14:54:30|181.27||181.27||181.27||181.22||7
1745592880000|2025-04-25 14:54:40||181.19||181.19||181.19||181.14|1
1745592900000|2025-04-25 14:55:00|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|20
1745592910000|2025-04-25 14:55:10|181.27|181.19|181.27|181.19|181.32|181.19|181.22|181.14|7
1745592920000|2025-04-25 14:55:20|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|51
1745592930000|2025-04-25 14:55:30|||||||||1
1745592950000|2025-04-25 14:55:50|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|8
1745592960000|2025-04-25 14:56:00|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|19
1745592970000|2025-04-25 14:56:10|181.27|181.24|181.32|181.19|181.32|181.24|181.27|181.19|5
1745592980000|2025-04-25 14:56:20|181.27|181.14|181.22|181.14|181.27|181.14|181.22|181.14|14
1745592990000|2025-04-25 14:56:30|181.27||181.22||181.27||181.22||2
1745593000000|2025-04-25 14:56:40|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|6
1745593010000|2025-04-25 14:56:50|181.27||181.22||181.27||181.22||12
1745593020000|2025-04-25 14:57:00|||||||||2
1745593030000|2025-04-25 14:57:10|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|86
1745593040000|2025-04-25 14:57:20|181.17|181.14|181.17|181.09|181.22|181.14|181.17|181.09|13
1745593050000|2025-04-25 14:57:30|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.14|2
1745593090000|2025-04-25 14:58:10|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|32
1745593140000|2025-04-25 14:59:00|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|13
1745593160000|2025-04-25 14:59:20|||||||||5
1745593180000|2025-04-25 14:59:40|||||||||92
1745593190000|2025-04-25 14:59:50|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|3
1745593200000|2025-04-25 15:00:00||181.14||181.19||181.19||181.14|0
1745593210000|2025-04-25 15:00:10|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.14|29
1745593220000|2025-04-25 15:00:20|181.27||181.22||181.27||181.22||13
1745593230000|2025-04-25 15:00:30|181.27||181.22||181.27||181.22||2
1745593240000|2025-04-25 15:00:40|||||||||115
1745593250000|2025-04-25 15:00:50|||||||||1
1745593260000|2025-04-25 15:01:00|||||||||2
1745593270000|2025-04-25 15:01:10|||||||||2
1745593280000|2025-04-25 15:01:20|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|49
1745593290000|2025-04-25 15:01:30|||||||||840
1745593300000|2025-04-25 15:01:40|||||||||2
1745593310000|2025-04-25 15:01:50||181.09||181.14||181.14||181.09|28
1745593320000|2025-04-25 15:02:00|||||||||2
1745593330000|2025-04-25 15:02:10||181.09||181.09||181.09||181.09|5
1745593340000|2025-04-25 15:02:20||181.14||181.14||181.14||181.14|3
1745593350000|2025-04-25 15:02:30|||||||||4
1745593360000|2025-04-25 15:02:40|||||||||2
1745593370000|2025-04-25 15:02:50|||||||||1
1745593380000|2025-04-25 15:03:00|||||||||1
1745593390000|2025-04-25 15:03:10|||||||||10
1745593400000|2025-04-25 15:03:20|181.27||181.22||181.27||181.22||56
1745593410000|2025-04-25 15:03:30|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|12
1745593420000|2025-04-25 15:03:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|50
1745593450000|2025-04-25 15:04:10|||||||||1
1745593460000|2025-04-25 15:04:20|||||||||3
1745593470000|2025-04-25 15:04:30|||||||||19
1745593480000|2025-04-25 15:04:40|||||||||3
1745593490000|2025-04-25 15:04:50|||||||||1
1745593500000|2025-04-25 15:05:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|112
1745593510000|2025-04-25 15:05:10|181.27||181.22||181.27||181.22||43
1745593530000|2025-04-25 15:05:30|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|25
1745593540000|2025-04-25 15:05:40|181.22|181.14|181.27|181.14|181.27|181.19|181.22|181.14|11
1745593550000|2025-04-25 15:05:50||181.19||181.19||181.19||181.19|0
1745593560000|2025-04-25 15:06:00|181.22|181.14|181.22|181.09|181.22|181.14|181.22|181.09|4
1745593570000|2025-04-25 15:06:10|181.27|181.14|181.27|181.14|181.27|181.14|181.22|181.14|228
1745593580000|2025-04-25 15:06:20|181.22||181.22||181.22||181.22||0
1745593590000|2025-04-25 15:06:30|||||||||1
1745593600000|2025-04-25 15:06:40|||||||||2
1745593610000|2025-04-25 15:06:50|||||||||2
1745593620000|2025-04-25 15:07:00|||||||||49
1745593630000|2025-04-25 15:07:10|||||||||3
1745593640000|2025-04-25 15:07:20|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|16
1745593650000|2025-04-25 15:07:30|||||||||69
1745593660000|2025-04-25 15:07:40|181.27||181.22||181.27||181.22||9
1745593670000|2025-04-25 15:07:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|7
1745593680000|2025-04-25 15:08:00||181.14||181.19||181.19||181.14|3
1745593690000|2025-04-25 15:08:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|1
1745593700000|2025-04-25 15:08:20|||||||||1
1745593710000|2025-04-25 15:08:30|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|29
1745593720000|2025-04-25 15:08:40|||||||||1
1745593730000|2025-04-25 15:08:50||181.09||181.14||181.14||181.09|29
1745593740000|2025-04-25 15:09:00||181.09||181.14||181.14||181.09|9
1745593750000|2025-04-25 15:09:10|||||||||53
1745593760000|2025-04-25 15:09:20|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|50
1745593770000|2025-04-25 15:09:30|||||||||1
1745593780000|2025-04-25 15:09:40|||||||||6
1745593790000|2025-04-25 15:09:50|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|34
1745593800000|2025-04-25 15:10:00|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|6
1745593810000|2025-04-25 15:10:10|181.17||181.12||181.17||181.12||0
1745593820000|2025-04-25 15:10:20|181.17|181.09|181.22|181.09|181.22|181.09|181.17|181.04|69
1745593830000|2025-04-25 15:10:30|181.17|181.14|181.27|181.19|181.27|181.19|181.17|181.14|7
1745593840000|2025-04-25 15:10:40||181.14||181.14||181.19||181.14|32
1745593850000|2025-04-25 15:10:50||181.19||181.19||181.19||181.14|5
1745593870000|2025-04-25 15:11:10|||||||||1
1745593880000|2025-04-25 15:11:20||181.14||181.14||181.19||181.14|12
1745593890000|2025-04-25 15:11:30|181.22|181.19|181.27|181.19|181.27|181.19|181.22|181.14|4
1745593900000|2025-04-25 15:11:40|181.32||181.32||181.32||181.32||0
1745593910000|2025-04-25 15:11:50|181.27||181.27||181.32||181.27||7
1745593920000|2025-04-25 15:12:00|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|11
1745593940000|2025-04-25 15:12:20|||||||||4
1745593960000|2025-04-25 15:12:40|181.27|181.19|181.27|181.14|181.27|181.19|181.27|181.14|79
1745593970000|2025-04-25 15:12:50|181.22|181.19|181.27|181.14|181.27|181.19|181.22|181.14|108
1745593980000|2025-04-25 15:13:00|181.22||181.22||181.22||181.22||0
1745593990000|2025-04-25 15:13:10|||||||||4
1745594020000|2025-04-25 15:13:40|181.27||181.22||181.27||181.22||139
1745594090000|2025-04-25 15:14:50|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.19|302
1745594100000|2025-04-25 15:15:00||181.14||181.14||181.14||181.14|30
1745594110000|2025-04-25 15:15:10||181.19||181.19||181.19||181.14|6
1745594140000|2025-04-25 15:15:40|||||||||1
1745594160000|2025-04-25 15:16:00|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|86
1745594170000|2025-04-25 15:16:10|||||||||1
1745594180000|2025-04-25 15:16:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|24
1745594190000|2025-04-25 15:16:30|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|45
1745594200000|2025-04-25 15:16:40|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|201
1745594220000|2025-04-25 15:17:00|181.07|180.99|181.07|180.99|181.12|180.99|181.07|180.99|153
1745594230000|2025-04-25 15:17:10||180.94||180.99||180.99||180.94|10
1745594240000|2025-04-25 15:17:20|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|116
1745594250000|2025-04-25 15:17:30|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|191
1745594260000|2025-04-25 15:17:40|181.07||181.07||181.12||181.07||0
1745594270000|2025-04-25 15:17:50|||||||||51
1745594280000|2025-04-25 15:18:00|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|222
1745594290000|2025-04-25 15:18:10|181.17|181.09|181.17|181.04|181.17|181.09|181.17|181.04|6
1745594300000|2025-04-25 15:18:20|181.12|181.09|181.12|181.04|181.17|181.09|181.12|181.04|16
1745594310000|2025-04-25 15:18:30|181.17||181.12||181.17||181.12||0
1745594330000|2025-04-25 15:18:50|181.17|181.09|181.17|181.09|181.22|181.09|181.17|181.09|49
1745594340000|2025-04-25 15:19:00|181.22||181.17||181.22||181.17||14
1745594360000|2025-04-25 15:19:20|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|452
1745594370000|2025-04-25 15:19:30|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|65
1745594390000|2025-04-25 15:19:50|||||||||59
1745594400000|2025-04-25 15:20:00|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|515
1745594410000|2025-04-25 15:20:10|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|128
1745594420000|2025-04-25 15:20:20|||||||||60
1745594430000|2025-04-25 15:20:30|||||||||59
1745594450000|2025-04-25 15:20:50|||||||||110
1745594460000|2025-04-25 15:21:00|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|26
1745594470000|2025-04-25 15:21:10|||||||||203
1745594480000|2025-04-25 15:21:20|||||||||10
1745594490000|2025-04-25 15:21:30|||||||||1
1745594500000|2025-04-25 15:21:40|||||||||1
1745594510000|2025-04-25 15:21:50|||||||||3
1745594520000|2025-04-25 15:22:00|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|47
1745594530000|2025-04-25 15:22:10|181.27|181.24|181.27|181.19|181.27|181.24|181.27|181.19|0
1745594540000|2025-04-25 15:22:20|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|9
1745594550000|2025-04-25 15:22:30|||||||||53
1745594560000|2025-04-25 15:22:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|103
1745594570000|2025-04-25 15:22:50|||||||||10
1745594580000|2025-04-25 15:23:00||181.24||181.29||181.29||181.24|30
1745594590000|2025-04-25 15:23:10|||||||||5
1745594600000|2025-04-25 15:23:20|||||||||11
1745594610000|2025-04-25 15:23:30|||||||||7
1745594620000|2025-04-25 15:23:40|||||||||4
1745594630000|2025-04-25 15:23:50|181.42||181.42||181.42||181.42||27
1745594640000|2025-04-25 15:24:00|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|65
1745594650000|2025-04-25 15:24:10|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|30
1745594660000|2025-04-25 15:24:20|181.42||181.37||181.42||181.37||22
1745594680000|2025-04-25 15:24:40|||||||||2
1745594690000|2025-04-25 15:24:50|||||||||7
1745594700000|2025-04-25 15:25:00|||||||||15
1745594710000|2025-04-25 15:25:10|||||||||161
1745594720000|2025-04-25 15:25:20|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|32
1745594730000|2025-04-25 15:25:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|283
1745594740000|2025-04-25 15:25:40|||||||||113
1745594750000|2025-04-25 15:25:50|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|14
1745594760000|2025-04-25 15:26:00|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|66
1745594770000|2025-04-25 15:26:10|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|56
1745594780000|2025-04-25 15:26:20|||||||||264
1745594790000|2025-04-25 15:26:30|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|197
1745594810000|2025-04-25 15:26:50|||||||||5
1745594820000|2025-04-25 15:27:00|||||||||4
1745594830000|2025-04-25 15:27:10|||||||||8
1745594840000|2025-04-25 15:27:20|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|455
1745594850000|2025-04-25 15:27:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|9
1745594860000|2025-04-25 15:27:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|15
1745594870000|2025-04-25 15:27:50|||||||||2
1745594880000|2025-04-25 15:28:00|||||||||6
1745594890000|2025-04-25 15:28:10|||||||||31
1745594900000|2025-04-25 15:28:20|||||||||61
1745594910000|2025-04-25 15:28:30||181.24||181.29||181.29||181.24|6
1745594920000|2025-04-25 15:28:40|||||||||5
1745594930000|2025-04-25 15:28:50|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|83
1745594940000|2025-04-25 15:29:00|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|85
1745594950000|2025-04-25 15:29:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|123
1745594960000|2025-04-25 15:29:20|||||||||191
1745594970000|2025-04-25 15:29:30|||||||||10
1745594980000|2025-04-25 15:29:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|213
1745594990000|2025-04-25 15:29:50||181.24||181.29||181.29||181.24|287
1745595000000|2025-04-25 15:30:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|127
1745595010000|2025-04-25 15:30:10|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|115
1745595020000|2025-04-25 15:30:20||181.24||181.29||181.29||181.24|111
1745595030000|2025-04-25 15:30:30|181.42||181.42||181.42||181.42||129
1745595040000|2025-04-25 15:30:40|181.37|181.34|181.42|181.34|181.47|181.34|181.37|181.34|28
1745595050000|2025-04-25 15:30:50|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|172
1745595060000|2025-04-25 15:31:00|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|83
1745595070000|2025-04-25 15:31:10|||||||||2
1745595080000|2025-04-25 15:31:20|||||||||207
1745595100000|2025-04-25 15:31:40|||||||||67
1745595110000|2025-04-25 15:31:50|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.44|97
1745595120000|2025-04-25 15:32:00|181.47|181.39|181.47|181.34|181.47|181.44|181.47|181.34|185
1745595130000|2025-04-25 15:32:10||181.39||181.39||181.39||181.39|33
1745595140000|2025-04-25 15:32:20|181.52||181.47||181.52||181.47||31
1745595150000|2025-04-25 15:32:30|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|76
1745595160000|2025-04-25 15:32:40|||||||||6
1745595170000|2025-04-25 15:32:50|||||||||32
1745595180000|2025-04-25 15:33:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|70
1745595190000|2025-04-25 15:33:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|28
1745595200000|2025-04-25 15:33:20||181.39||181.44||181.44||181.39|20
1745595210000|2025-04-25 15:33:30|||||||||33
1745595220000|2025-04-25 15:33:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|145
1745595230000|2025-04-25 15:33:50||181.44||181.49||181.49||181.44|200
1745595240000|2025-04-25 15:34:00|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|155
1745595250000|2025-04-25 15:34:10|||||||||249
1745595260000|2025-04-25 15:34:20|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|433
1745595270000|2025-04-25 15:34:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|195
1745595280000|2025-04-25 15:34:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|1368
1745595290000|2025-04-25 15:34:50|181.57|181.39|181.47|181.39|181.57|181.39|181.47|181.39|654
1745595300000|2025-04-25 15:35:00|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|566
1745595310000|2025-04-25 15:35:10|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|203
1745595320000|2025-04-25 15:35:20|181.62|181.59|181.62|181.54|181.67|181.59|181.62|181.54|252
1745595330000|2025-04-25 15:35:30|||||||||1
1745595340000|2025-04-25 15:35:40|||||||||1
1745595350000|2025-04-25 15:35:50|||||||||12
1745595360000|2025-04-25 15:36:00|181.57|181.49|181.57|181.44|181.57|181.49|181.57|181.44|97
1745595370000|2025-04-25 15:36:10|181.52|181.49|181.47|181.39|181.52|181.49|181.47|181.39|362
1745595380000|2025-04-25 15:36:20|||||||||34
1745595390000|2025-04-25 15:36:30|181.52|181.44|181.52|181.39|181.52|181.44|181.52|181.39|87
1745595400000|2025-04-25 15:36:40|181.47|181.34|181.47|181.34|181.47|181.34|181.47|181.34|34
1745595410000|2025-04-25 15:36:50|181.42||181.42||181.42||181.42||16
1745595420000|2025-04-25 15:37:00|||||||||42
1745595430000|2025-04-25 15:37:10|||||||||105
1745595440000|2025-04-25 15:37:20|181.47|181.39|181.42|181.29|181.47|181.39|181.42|181.29|128
1745595450000|2025-04-25 15:37:30|181.37|181.24|181.37|181.24|181.37|181.24|181.37|181.24|14
1745595460000|2025-04-25 15:37:40|181.42|181.29|181.42|181.29|181.42|181.34|181.42|181.29|120
1745595470000|2025-04-25 15:37:50|181.37||181.37||181.37||181.37||50
1745595480000|2025-04-25 15:38:00||181.24||181.29||181.29||181.24|101
1745595490000|2025-04-25 15:38:10|||||||||12
1745595500000|2025-04-25 15:38:20||181.24||181.29||181.29||181.24|63
1745595510000|2025-04-25 15:38:30||181.24||181.29||181.29||181.24|20
1745595520000|2025-04-25 15:38:40||181.24||181.29||181.29||181.24|72
1745595530000|2025-04-25 15:38:50|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|454
1745595540000|2025-04-25 15:39:00|||||||||1
1745595550000|2025-04-25 15:39:10|181.47||181.47||181.47||181.47||229
1745595560000|2025-04-25 15:39:20|181.42|181.39|181.42|181.34|181.47|181.39|181.42|181.34|82
1745595570000|2025-04-25 15:39:30|||||||||15
1745595580000|2025-04-25 15:39:40||181.29||181.34||181.34||181.29|93
1745595590000|2025-04-25 15:39:50|181.47||181.47||181.47||181.42||93
1745595600000|2025-04-25 15:40:00|181.42|181.29|181.42|181.34|181.42|181.34|181.42|181.29|148
1745595610000|2025-04-25 15:40:10|181.37|181.29|181.47|181.34|181.47|181.39|181.37|181.29|120
1745595620000|2025-04-25 15:40:20||181.39||181.39||181.39||181.39|25
1745595630000|2025-04-25 15:40:30|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.44|21
1745595640000|2025-04-25 15:40:40|181.57||181.57||181.57||181.57||93
1745595650000|2025-04-25 15:40:50||181.49||181.49||181.49||181.49|2
1745595660000|2025-04-25 15:41:00|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|6
1745595670000|2025-04-25 15:41:10|181.57|181.49|181.62|181.49|181.62|181.54|181.57|181.49|153
1745595680000|2025-04-25 15:41:20|181.57||181.62||181.62||181.57||41
1745595690000|2025-04-25 15:41:30|181.57|181.54|181.57|181.49|181.62|181.54|181.57|181.49|10
1745595700000|2025-04-25 15:41:40|181.62||181.62||181.62||181.62||5
1745595710000|2025-04-25 15:41:50|181.57|181.54|181.62|181.49|181.62|181.54|181.57|181.49|0
1745595720000|2025-04-25 15:42:00|181.57|181.54|181.72|181.59|181.72|181.64|181.57|181.54|70
1745595730000|2025-04-25 15:42:10|181.67|181.54|181.67|181.59|181.67|181.59|181.62|181.54|269
1745595740000|2025-04-25 15:42:20|181.72||181.72||181.72||181.67||36
1745595750000|2025-04-25 15:42:30|181.67||181.67||181.67||181.67||263
1745595760000|2025-04-25 15:42:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|21
1745595770000|2025-04-25 15:42:50|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|182
1745595780000|2025-04-25 15:43:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|10
1745595790000|2025-04-25 15:43:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|5
1745595800000|2025-04-25 15:43:20|||||||||65
1745595820000|2025-04-25 15:43:40|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|62
1745595830000|2025-04-25 15:43:50|181.47|181.39|181.52|181.39|181.52|181.44|181.47|181.39|15
1745595840000|2025-04-25 15:44:00|181.47|181.44|181.52|181.44|181.52|181.44|181.47|181.44|1
1745595850000|2025-04-25 15:44:10||181.39||181.44||181.44||181.39|1
1745595870000|2025-04-25 15:44:30|181.57||181.57||181.57||181.57||30
1745595880000|2025-04-25 15:44:40|181.52|181.39|181.52|181.44|181.57|181.44|181.52|181.39|28
1745595890000|2025-04-25 15:44:50|181.57||181.52||181.57||181.52||5
1745595900000|2025-04-25 15:45:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|2
1745595910000|2025-04-25 15:45:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|8
1745595920000|2025-04-25 15:45:20|181.57||181.52||181.57||181.52||0
1745595940000|2025-04-25 15:45:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|30
1745595960000|2025-04-25 15:46:00||181.44||181.44||181.49||181.44|2
1745595970000|2025-04-25 15:46:10|181.52||181.52||181.52||181.52||0
1745596010000|2025-04-25 15:46:50|181.57||181.57||181.57||181.52||0
1745596020000|2025-04-25 15:47:00|181.52|181.49|181.52|181.44|181.57|181.49|181.52|181.44|3
1745596050000|2025-04-25 15:47:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|6
1745596060000|2025-04-25 15:47:40|181.62||181.62||181.62||181.62||0
1745596070000|2025-04-25 15:47:50|181.57|181.54|181.57|181.49|181.62|181.54|181.57|181.49|25
1745596090000|2025-04-25 15:48:10|181.62||181.57||181.62||181.57||0
1745596120000|2025-04-25 15:48:40||181.44||181.49||181.49||181.44|0
1745596130000|2025-04-25 15:48:50|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|0
1745596140000|2025-04-25 15:49:00||181.39||181.39||181.39||181.39|0
1745596150000|2025-04-25 15:49:10||181.44||181.44||181.44||181.39|0
1745596200000|2025-04-25 15:50:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|100
1745596240000|2025-04-25 15:50:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|1
1745596300000|2025-04-25 15:51:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|19
1745596330000|2025-04-25 15:52:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.54|0
1745596350000|2025-04-25 15:52:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|7
1745596360000|2025-04-25 15:52:40|181.67||181.67||181.67||181.67||1
1745596370000|2025-04-25 15:52:50|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|0
1745596380000|2025-04-25 15:53:00||181.54||181.54||181.54||181.54|7
1745596390000|2025-04-25 15:53:10|181.62||181.67||181.67||181.62||0
1745596400000|2025-04-25 15:53:20|181.62|181.59|181.67|181.54|181.67|181.59|181.62|181.54|230
1745596410000|2025-04-25 15:53:30|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.54|12
1745596420000|2025-04-25 15:53:40|181.62|181.54|181.67|181.54|181.67|181.54|181.62|181.54|120
1745596430000|2025-04-25 15:53:50|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|7
1745596440000|2025-04-25 15:54:00|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|8
1745596450000|2025-04-25 15:54:10|||||||||2000
1745596470000|2025-04-25 15:54:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|196
1745596480000|2025-04-25 15:54:40|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|0
1745596490000|2025-04-25 15:54:50|181.67||181.67||181.67||181.67||7
1745596520000|2025-04-25 15:55:20|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|0
1745596530000|2025-04-25 15:55:30|||||||||1
1745596540000|2025-04-25 15:55:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|6
1745596560000|2025-04-25 15:56:00|||||||||4
1745596640000|2025-04-25 15:57:20|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|77
1745596650000|2025-04-25 15:57:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|43
1745596670000|2025-04-25 15:57:50|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.64|121
1745596690000|2025-04-25 15:58:10|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.64|11
1745596700000|2025-04-25 15:58:20|181.82||181.77||181.82||181.77||0
1745596720000|2025-04-25 15:58:40|181.82||181.82||181.82||181.77||0
1745596730000|2025-04-25 15:58:50|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|14
1745596740000|2025-04-25 15:59:00|181.77||181.82||181.82||181.77||0
1745596750000|2025-04-25 15:59:10|181.77||181.77||181.77||181.77||4
1745596790000|2025-04-25 15:59:50|181.82||181.82||181.82||181.77||15
1745596800000|2025-04-25 16:00:00|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.69|6
1745596850000|2025-04-25 16:00:50|||||||||7
1745596870000|2025-04-25 16:01:10|181.87||181.87||181.87||181.82||7
1745596880000|2025-04-25 16:01:20|181.82||181.82||181.82||181.82||0
1745596890000|2025-04-25 16:01:30|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|3
1745596910000|2025-04-25 16:01:50|||||||||7
1745596920000|2025-04-25 16:02:00||181.74||181.74||181.74||181.74|29
1745596930000|2025-04-25 16:02:10|181.82|181.79|181.82|181.74|181.82|181.79|181.82|181.74|0
1745596950000|2025-04-25 16:02:30|181.87||181.87||181.87||181.82||1
1745596960000|2025-04-25 16:02:40|181.82||181.82||181.82||181.82||0
1745596990000|2025-04-25 16:03:10|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|1
1745597020000|2025-04-25 16:03:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|0
1745597040000|2025-04-25 16:04:00||181.64||181.69||181.69||181.64|0
1745597060000|2025-04-25 16:04:20|181.72|181.64|181.72|181.64|181.77|181.69|181.72|181.64|2
1745597080000|2025-04-25 16:04:40|181.77|181.69|181.77|181.69|181.77|181.69|181.72|181.64|1
1745597090000|2025-04-25 16:04:50||181.64||181.69||181.69||181.64|0
1745597100000|2025-04-25 16:05:00|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|0
1745597110000|2025-04-25 16:05:10||181.59||181.64||181.64||181.59|0
1745597130000|2025-04-25 16:05:30|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|0
1745597140000|2025-04-25 16:05:40|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|0
1745597150000|2025-04-25 16:05:50||181.69||181.74||181.74||181.69|0
1745597160000|2025-04-25 16:06:00||181.69||181.74||181.74||181.69|0
1745597170000|2025-04-25 16:06:10|181.87||181.82||181.87||181.82||0
1745597180000|2025-04-25 16:06:20|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.64|0
1745597230000|2025-04-25 16:07:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|1
1745597250000|2025-04-25 16:07:30|181.77|181.69|181.77|181.69|181.77|181.69|181.72|181.69|0
1745597260000|2025-04-25 16:07:40||181.64||181.69||181.69||181.64|0
1745597270000|2025-04-25 16:07:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|0
1745597280000|2025-04-25 16:08:00|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|24
1745597300000|2025-04-25 16:08:20|181.77|181.69|181.82|181.69|181.82|181.74|181.77|181.69|88
1745597310000|2025-04-25 16:08:30|181.77||181.82||181.82||181.77||0
1745597320000|2025-04-25 16:08:40|181.77||181.77||181.82||181.77||0
1745597330000|2025-04-25 16:08:50|181.82||181.82||181.82||181.77||0
1745597340000|2025-04-25 16:09:00|181.77||181.82||181.82||181.77||0
1745597350000|2025-04-25 16:09:10|181.77||181.77||181.77||181.77||0
1745597360000|2025-04-25 16:09:20|||||||||7
1745597370000|2025-04-25 16:09:30|181.82||181.77||181.82||181.77||0
1745597380000|2025-04-25 16:09:40|181.82||181.82||181.82||181.82||0
1745597390000|2025-04-25 16:09:50|181.77||181.82||181.82||181.77||3
1745597400000|2025-04-25 16:10:00|181.77||181.77||181.77||181.77||0
1745597570000|2025-04-25 16:12:50|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|34
1745597640000|2025-04-25 16:14:00|181.87|181.79|181.87|181.74|181.87|181.79|181.87|181.74|3
1745597650000|2025-04-25 16:14:10||181.79||181.79||181.79||181.74|5
1745597670000|2025-04-25 16:14:30|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|3
1745597720000|2025-04-25 16:15:20||181.69||181.69||181.69||181.69|5
1745597730000|2025-04-25 16:15:30||181.74||181.74||181.74||181.74|0
1745597860000|2025-04-25 16:17:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|2
1745597940000|2025-04-25 16:19:00|||||||||1
1745598000000|2025-04-25 16:20:00|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|21
1745598020000|2025-04-25 16:20:20|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|19
1745598030000|2025-04-25 16:20:30|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|3
1745598060000|2025-04-25 16:21:00||181.69||181.69||181.69||181.69|12
1745598070000|2025-04-25 16:21:10|181.77||181.77||181.77||181.77||0
1745598130000|2025-04-25 16:22:10|||||||||1
1745598160000|2025-04-25 16:22:40|181.82|181.74|181.82|181.69|181.82|181.74|181.82|181.69|23
1745598170000|2025-04-25 16:22:50||181.74||181.69||181.74||181.69|0
1745598180000|2025-04-25 16:23:00||181.74||181.74||181.74||181.69|0
1745598190000|2025-04-25 16:23:10|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|17
1745598220000|2025-04-25 16:23:40|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|4
1745598230000|2025-04-25 16:23:50||181.74||181.79||181.79||181.74|8
1745598240000|2025-04-25 16:24:00||181.74||181.74||181.74||181.74|1
1745598250000|2025-04-25 16:24:10||181.79||181.79||181.79||181.79|0
1745598270000|2025-04-25 16:24:30||181.74||181.74||181.79||181.74|0
1745598300000|2025-04-25 16:25:00|181.82||181.82||181.82||181.82||4
1745598310000|2025-04-25 16:25:10|181.87|181.79|181.87|181.74|181.87|181.79|181.87|181.74|12
1745598320000|2025-04-25 16:25:20||181.79||181.79||181.79||181.74|9
1745598350000|2025-04-25 16:25:50|181.92||181.92||181.92||181.92||1
1745598360000|2025-04-25 16:26:00|181.87|181.74|181.87|181.79|181.87|181.79|181.87|181.74|0
1745598380000|2025-04-25 16:26:20||181.74||181.74||181.74||181.74|0
1745598400000|2025-04-25 16:26:40|181.82||181.82||181.82||181.82||0
1745598420000|2025-04-25 16:27:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.74|4
1745598430000|2025-04-25 16:27:10||181.74||181.74||181.79||181.74|0
1745598440000|2025-04-25 16:27:20||181.79||181.79||181.79||181.79|0
1745598500000|2025-04-25 16:28:20||181.74||181.79||181.79||181.74|0
1745598510000|2025-04-25 16:28:30||181.74||181.79||181.79||181.74|0
1745598560000|2025-04-25 16:29:20|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|23
1745598600000|2025-04-25 16:30:00|||||||||76
1745598650000|2025-04-25 16:30:50|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|1
1745598660000|2025-04-25 16:31:00|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|12
1745598670000|2025-04-25 16:31:10|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|2
1745598690000|2025-04-25 16:31:30|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|16
1745598760000|2025-04-25 16:32:40|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|13
1745598880000|2025-04-25 16:34:40|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|8
1745598920000|2025-04-25 16:35:20|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|14
1745598940000|2025-04-25 16:35:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|6
1745598950000|2025-04-25 16:35:50|||||||||1
1745598980000|2025-04-25 16:36:20||181.79||181.84||181.84||181.79|6
1745598990000|2025-04-25 16:36:30|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|0
1745599000000|2025-04-25 16:36:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|4
1745599050000|2025-04-25 16:37:30|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|1
1745599080000|2025-04-25 16:38:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|5
1745599100000|2025-04-25 16:38:20||181.79||181.79||181.79||181.79|7
1745599120000|2025-04-25 16:38:40||181.84||181.84||181.84||181.84|0
1745599180000|2025-04-25 16:39:40|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|1
1745599190000|2025-04-25 16:39:50|181.92||181.87||181.92||181.87||4
1745599200000|2025-04-25 16:40:00|181.92||181.87||181.92||181.87||1
1745599230000|2025-04-25 16:40:30|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|3
1745599260000|2025-04-25 16:41:00|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|61
1745599310000|2025-04-25 16:41:50|||||||||1
1745599320000|2025-04-25 16:42:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|4
1745599330000|2025-04-25 16:42:10||181.79||181.84||181.84||181.79|4
1745599390000|2025-04-25 16:43:10|||||||||1
1745599420000|2025-04-25 16:43:40|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|10
1745599430000|2025-04-25 16:43:50||181.84||181.84||181.84||181.84|11
1745599440000|2025-04-25 16:44:00||181.89||181.89||181.89||181.89|8
1745599450000|2025-04-25 16:44:10|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|4
1745599500000|2025-04-25 16:45:00|||||||||10
1745599520000|2025-04-25 16:45:20|181.97||181.97||181.97||181.97||133
1745599530000|2025-04-25 16:45:30|181.92||181.92||181.92||181.92||1
1745599550000|2025-04-25 16:45:50|181.97||181.92||181.97||181.92||14
1745599600000|2025-04-25 16:46:40||181.79||181.84||181.84||181.79|0
1745599610000|2025-04-25 16:46:50||181.79||181.79||181.79||181.79|4
1745599620000|2025-04-25 16:47:00|181.87||181.87||181.87||181.87||0
1745599640000|2025-04-25 16:47:20|181.82|181.74|181.82|181.74|181.87|181.79|181.82|181.74|6
1745599660000|2025-04-25 16:47:40||181.69||181.69||181.69||181.69|12
1745599670000|2025-04-25 16:47:50||181.74||181.74||181.74||181.74|0
1745599680000|2025-04-25 16:48:00|181.77|181.69|181.77|181.64|181.77|181.69|181.72|181.64|32
1745599690000|2025-04-25 16:48:10||181.69||181.69||181.69||181.69|0
1745599710000|2025-04-25 16:48:30|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|8
1745599720000|2025-04-25 16:48:40||181.69||181.74||181.74||181.69|7
1745599760000|2025-04-25 16:49:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|25
1745599780000|2025-04-25 16:49:40|||||||||1
1745599810000|2025-04-25 16:50:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|5
1745599830000|2025-04-25 16:50:30|181.87||181.87||181.87||181.82||4
1745599840000|2025-04-25 16:50:40|181.82|181.79|181.87|181.79|181.87|181.79|181.82|181.79|1
1745599860000|2025-04-25 16:51:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|1
1745599940000|2025-04-25 16:52:20|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|10
1745599960000|2025-04-25 16:52:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|17
1745599970000|2025-04-25 16:52:50|||||||||61
1745599980000|2025-04-25 16:53:00|181.97||181.97||181.97||181.97||2
1745600000000|2025-04-25 16:53:20|181.92||181.92||181.92||181.92||0
1745600030000|2025-04-25 16:53:50||181.79||181.84||181.84||181.79|5
1745600120000|2025-04-25 16:55:20||181.79||181.79||181.79||181.79|23
1745600130000|2025-04-25 16:55:30||181.84||181.84||181.84||181.84|0
1745600230000|2025-04-25 16:57:10|181.97||181.97||181.97||181.97||12
1745600250000|2025-04-25 16:57:30|181.92||181.92||181.97||181.92||1
1745600270000|2025-04-25 16:57:50|||||||||1
1745600290000|2025-04-25 16:58:10|||||||||1
1745600520000|2025-04-25 17:02:00|181.97|181.89|181.97|181.89|182.02|181.89|181.97|181.89|15
1745600530000|2025-04-25 17:02:10|182.02|181.84|182.02|181.89|182.02|181.89|181.97|181.84|1
1745600550000|2025-04-25 17:02:30|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|3
1745600570000|2025-04-25 17:02:50|181.92||181.92||181.92||181.92||0
1745600580000|2025-04-25 17:03:00|181.97||181.92||181.97||181.92||0
1745600590000|2025-04-25 17:03:10|181.97|181.79|181.92|181.79|181.97|181.79|181.92|181.79|2
1745600620000|2025-04-25 17:03:40||181.84||181.79||181.84||181.79|0
1745600630000|2025-04-25 17:03:50|181.97|181.84|181.97|181.84|181.97|181.89|181.97|181.84|1
1745600640000|2025-04-25 17:04:00|182.02|181.89|182.02|181.89|182.02|181.89|182.02|181.89|0
1745600680000|2025-04-25 17:04:40|181.97||182.02||182.02||181.97||0
1745600690000|2025-04-25 17:04:50|181.97||182.02||182.02||181.97||1
1745600720000|2025-04-25 17:05:20|181.97||181.97||181.97||181.97||0
1745600760000|2025-04-25 17:06:00|182.02||182.02||182.02||182.02||1
1745600820000|2025-04-25 17:07:00|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|20
1745600840000|2025-04-25 17:07:20|||||||||4
1745600860000|2025-04-25 17:07:40|182.02||182.02||182.02||182.02||5
1745600880000|2025-04-25 17:08:00|||||||||1
1745600890000|2025-04-25 17:08:10|||||||||1
1745600930000|2025-04-25 17:08:50||181.89||181.89||181.89||181.89|7
1745601020000|2025-04-25 17:10:20||181.94||181.94||181.94||181.94|0
1745601090000|2025-04-25 17:11:30||181.89||181.89||181.94||181.89|1
1745601100000|2025-04-25 17:11:40||181.94||181.89||181.94||181.89|0
1745601140000|2025-04-25 17:12:20||181.94||181.94||181.94||181.94|0
1745601160000|2025-04-25 17:12:40||181.89||181.89||181.89||181.89|0
1745601170000|2025-04-25 17:12:50||181.94||181.94||181.94||181.94|0
1745601190000|2025-04-25 17:13:10|||||||||4
1745601210000|2025-04-25 17:13:30|182.07||182.02||182.07||182.02||12
1745601220000|2025-04-25 17:13:40|182.07||182.07||182.07||182.07||7
1745601230000|2025-04-25 17:13:50|182.02|181.99|182.07|181.99|182.07|181.99|182.02|181.99|26
1745601280000|2025-04-25 17:14:40|||||||||6
1745601300000|2025-04-25 17:15:00||181.94||181.99||181.99||181.94|6
1745601310000|2025-04-25 17:15:10|||||||||6
1745601330000|2025-04-25 17:15:30|||||||||5
1745601340000|2025-04-25 17:15:40|182.02|181.94|182.02|181.94|182.07|181.94|182.02|181.94|14
1745601350000|2025-04-25 17:15:50|182.07||182.02||182.07||182.02||0
1745601360000|2025-04-25 17:16:00|182.07||182.02||182.07||182.02||0
1745601370000|2025-04-25 17:16:10|||||||||1
1745601390000|2025-04-25 17:16:30|182.07||182.02||182.07||182.02||8
1745601400000|2025-04-25 17:16:40|182.07||182.07||182.07||182.07||0
1745601410000|2025-04-25 17:16:50|182.02||182.07||182.07||182.02||1
1745601440000|2025-04-25 17:17:20|182.02|182.04|182.07|181.94|182.12|182.04|182.02|181.94|54
1745601450000|2025-04-25 17:17:30|182.12|181.99|182.12|181.99|182.12|181.99|182.07|181.99|4
1745601460000|2025-04-25 17:17:40|182.07||182.12||182.12||182.07||2
1745601470000|2025-04-25 17:17:50|182.07||182.07||182.07||182.07||4
1745601480000|2025-04-25 17:18:00|182.02|181.89|182.02|181.89|182.02|181.89|182.02|181.89|18
1745601490000|2025-04-25 17:18:10|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|0
1745601510000|2025-04-25 17:18:30|182.02||182.07||182.07||182.02||2
1745601520000|2025-04-25 17:18:40|182.02||182.02||182.02||182.02||0
1745601550000|2025-04-25 17:19:10|182.07||182.07||182.07||182.07||1
1745601590000|2025-04-25 17:19:50|||||||||5
1745601600000|2025-04-25 17:20:00||181.99||181.99||181.99||181.99|0
1745601610000|2025-04-25 17:20:10||181.94||181.94||181.94||181.94|3
1745601630000|2025-04-25 17:20:30||181.99||181.94||181.99||181.94|0
1745601650000|2025-04-25 17:20:50|||||||||1
1745601730000|2025-04-25 17:22:10|182.02||182.07||182.07||182.02||0
1745601750000|2025-04-25 17:22:30|182.02||182.07||182.07||182.02||0
1745601770000|2025-04-25 17:22:50|182.02||182.07||182.07||182.02||0
1745601790000|2025-04-25 17:23:10|182.02||182.02||182.07||182.02||2
1745601800000|2025-04-25 17:23:20|182.07||182.07||182.07||182.07||0
1745601820000|2025-04-25 17:23:40|182.12|181.99|182.12|182.04|182.12|182.04|182.12|181.99|1
1745601830000|2025-04-25 17:23:50|182.17|181.99|182.12|181.99|182.17|181.99|182.12|181.99|158
1745601840000|2025-04-25 17:24:00|182.07||182.12||182.12||182.07||0
1745601850000|2025-04-25 17:24:10||182.04||182.04||182.04||182.04|0
1745601880000|2025-04-25 17:24:40||181.99||182.04||182.04||181.99|6
1745601890000|2025-04-25 17:24:50||181.99||181.99||181.99||181.99|92
1745601930000|2025-04-25 17:25:30||182.04||182.04||182.04||182.04|0
1745601950000|2025-04-25 17:25:50|182.17||182.17||182.17||182.17||3
1745602030000|2025-04-25 17:27:10||182.09||182.09||182.09||182.09|0
1745602040000|2025-04-25 17:27:20|182.22||182.22||182.22||182.22||1
1745602070000|2025-04-25 17:27:50||182.14||182.14||182.14||182.14|0
1745602090000|2025-04-25 17:28:10|182.27||182.27||182.27||182.27||2
1745602100000|2025-04-25 17:28:20|182.22||182.22||182.22||182.22||0
1745602130000|2025-04-25 17:28:50|182.27||182.27||182.27||182.27||1
1745602200000|2025-04-25 17:30:00|182.22||182.22||182.22||182.22||0
1745602220000|2025-04-25 17:30:20||182.09||182.09||182.09||182.09|8
1745602230000|2025-04-25 17:30:30|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1745602250000|2025-04-25 17:30:50|182.12||182.17||182.17||182.12||0
1745602260000|2025-04-25 17:31:00|182.12||182.12||182.12||182.12||0
1745602270000|2025-04-25 17:31:10|182.17||182.17||182.17||182.12||0
1745602280000|2025-04-25 17:31:20|182.12||182.12||182.17||182.12||8
1745602320000|2025-04-25 17:32:00|182.17|182.09|182.22|182.09|182.22|182.09|182.17|182.09|15
1745602370000|2025-04-25 17:32:50||182.14||182.14||182.14||182.14|0
1745602380000|2025-04-25 17:33:00|182.27||182.27||182.27||182.27||1
1745602390000|2025-04-25 17:33:10||182.19||182.19||182.19||182.19|0
1745602400000|2025-04-25 17:33:20||182.14||182.14||182.14||182.14|7
1745602460000|2025-04-25 17:34:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1745602650000|2025-04-25 17:37:30|182.17||182.17||182.17||182.17||0
1745602670000|2025-04-25 17:37:50||182.04||182.04||182.04||182.04|0
1745602680000|2025-04-25 17:38:00|182.12||182.12||182.12||182.12||0
1745602690000|2025-04-25 17:38:10|181.97|181.84|182.02|181.94|182.12|181.99|181.97|181.84|161
1745602700000|2025-04-25 17:38:20|181.97|181.89|181.92|181.84|181.97|181.89|181.87|181.74|28
1745602710000|2025-04-25 17:38:30|181.87|181.79|181.77|181.69|181.92|181.79|181.77|181.69|149
1745602720000|2025-04-25 17:38:40|181.82|181.64|181.82|181.69|181.82|181.74|181.82|181.64|21
1745602730000|2025-04-25 17:38:50|181.87|181.74|181.87|181.74|181.92|181.84|181.87|181.74|10
1745602740000|2025-04-25 17:39:00|181.92|181.79|181.87|181.74|181.92|181.79|181.87|181.74|0
1745602750000|2025-04-25 17:39:10|181.92|181.79|181.97|181.84|181.97|181.84|181.92|181.74|1
1745602760000|2025-04-25 17:39:20|181.92|181.79|181.87|181.74|181.97|181.84|181.87|181.74|0
1745602770000|2025-04-25 17:39:30||181.79||181.74||181.79||181.74|0
1745602780000|2025-04-25 17:39:40|181.82||181.87||181.87||181.82||0
1745602790000|2025-04-25 17:39:50||181.79||181.74||181.79||181.74|0
1745602800000|2025-04-25 17:40:00|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|66
1745602810000|2025-04-25 17:40:10|181.77|181.74|181.87|181.74|181.87|181.74|181.77|181.74|9
1745602820000|2025-04-25 17:40:20|181.82||181.87||181.87||181.82||3
1745602830000|2025-04-25 17:40:30||181.79||181.79||181.79||181.79|0
1745602840000|2025-04-25 17:40:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|0
1745602860000|2025-04-25 17:41:00|181.97|181.79|181.97|181.84|181.97|181.84|181.97|181.79|1
1745602870000|2025-04-25 17:41:10||181.89||181.89||181.89||181.89|0
1745602880000|2025-04-25 17:41:20||181.84||181.84||181.84||181.84|0
1745602890000|2025-04-25 17:41:30|182.02|181.89|182.02|181.89|182.02|181.89|182.02|181.84|0
1745602910000|2025-04-25 17:41:50|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1745602920000|2025-04-25 17:42:00|182.02|181.89|181.92|181.84|182.02|181.89|181.92|181.84|1
1745602930000|2025-04-25 17:42:10|181.97|181.79|181.92|181.79|181.97|181.79|181.92|181.79|0
1745602940000|2025-04-25 17:42:20|181.87||181.92||181.92||181.87||0
1745602960000|2025-04-25 17:42:40|181.87||181.92||181.92||181.87||0
1745602980000|2025-04-25 17:43:00|181.97|181.84|181.87|181.79|181.97|181.84|181.87|181.79|0
1745602990000|2025-04-25 17:43:10|181.92|181.84|181.92|181.79|181.92|181.84|181.87|181.79|0
1745603000000|2025-04-25 17:43:20|181.87||181.92||181.92||181.87||0
1745603010000|2025-04-25 17:43:30|181.87|181.74|181.87|181.74|181.92|181.74|181.87|181.74|0
1745603020000|2025-04-25 17:43:40|181.82||181.87||181.87||181.82||0
1745603040000|2025-04-25 17:44:00|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|0
1745603050000|2025-04-25 17:44:10|181.87|181.74|181.87|181.74|181.92|181.74|181.87|181.74|0
1745603060000|2025-04-25 17:44:20|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|0
1745603070000|2025-04-25 17:44:30|181.87|181.74|181.87|181.74|181.87|181.74|181.87|181.74|0
1745603080000|2025-04-25 17:44:40|181.92|181.79|181.92|181.79|181.92|181.79|181.87|181.79|0
1745603090000|2025-04-25 17:44:50|181.87|181.74|181.87|181.79|181.87|181.79|181.87|181.74|0
1745603100000|2025-04-25 17:45:00||181.74||181.74||181.74||181.74|1
1745603110000|2025-04-25 17:45:10|181.82||181.87||181.87||181.82||10
1745603120000|2025-04-25 17:45:20|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|3
1745603150000|2025-04-25 17:45:50|181.77||181.77||181.77||181.77||0
1745603160000|2025-04-25 17:46:00|181.82||181.82||181.82||181.82||0
1745603180000|2025-04-25 17:46:20|181.77||181.77||181.77||181.77||0
1745603190000|2025-04-25 17:46:30|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|3
1745603200000|2025-04-25 17:46:40||181.69||181.69||181.69||181.69|1
1745603220000|2025-04-25 17:47:00|181.77|181.64|181.72|181.64|181.77|181.64|181.72|181.64|70
1745603230000|2025-04-25 17:47:10|181.77||181.77||181.77||181.77||13
1745603240000|2025-04-25 17:47:20||181.69||181.69||181.69||181.69|0
1745603270000|2025-04-25 17:47:50|181.82||181.82||181.82||181.82||10
1745603340000|2025-04-25 17:49:00|181.77||181.77||181.77||181.77||0
1745603350000|2025-04-25 17:49:10|181.82|181.64|181.77|181.69|181.82|181.69|181.77|181.64|6
1745603360000|2025-04-25 17:49:20|181.82||181.82||181.82||181.82||4
1745603380000|2025-04-25 17:49:40|181.77|181.64|181.77|181.69|181.77|181.69|181.72|181.64|24
1745603390000|2025-04-25 17:49:50|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.69|30
1745603400000|2025-04-25 17:50:00|181.82|181.69|181.72|181.64|181.82|181.69|181.72|181.64|0
1745603410000|2025-04-25 17:50:10|181.77||181.72||181.77||181.72||0
1745603430000|2025-04-25 17:50:30|181.77|181.59|181.72|181.59|181.77|181.59|181.72|181.59|0
1745603440000|2025-04-25 17:50:40||181.64||181.59||181.64||181.59|0
1745603470000|2025-04-25 17:51:10|181.77|181.64|181.72|181.64|181.77|181.64|181.72|181.64|10
1745603480000|2025-04-25 17:51:20||181.59||181.59||181.59||181.59|4
1745603490000|2025-04-25 17:51:30||181.64||181.64||181.64||181.64|0
1745603500000|2025-04-25 17:51:40|181.77|181.59|181.77|181.64|181.77|181.64|181.77|181.59|2
1745603510000|2025-04-25 17:51:50|181.72||181.77||181.77||181.72||0
1745603520000|2025-04-25 17:52:00|181.72|181.59|181.72|181.59|181.77|181.59|181.72|181.59|2
1745603530000|2025-04-25 17:52:10|181.67|181.54|181.62|181.54|181.67|181.54|181.62|181.54|51
1745603540000|2025-04-25 17:52:20|181.67||181.67||181.67||181.67||48
1745603600000|2025-04-25 17:53:20|181.72|181.59|181.72|181.59|181.72|181.59|181.72|181.59|8
1745603640000|2025-04-25 17:54:00|181.67||181.67||181.67||181.67||31
1745603650000|2025-04-25 17:54:10||181.54||181.54||181.54||181.54|0
1745603700000|2025-04-25 17:55:00||181.59||181.54||181.59||181.54|14
1745603710000|2025-04-25 17:55:10|181.62||181.62||181.62||181.62||1
1745603730000|2025-04-25 17:55:30|||||||||1
1745603740000|2025-04-25 17:55:40|||||||||1
1745603750000|2025-04-25 17:55:50|||||||||59
1745603760000|2025-04-25 17:56:00|||||||||72
1745603770000|2025-04-25 17:56:10|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.39|461
1745603780000|2025-04-25 17:56:20|||||||||1
1745603790000|2025-04-25 17:56:30|181.57||181.52||181.57||181.52||19
1745603800000|2025-04-25 17:56:40|181.57||181.52||181.57||181.52||18
1745603820000|2025-04-25 17:57:00|181.57|181.39|181.52|181.39|181.57|181.39|181.52|181.39|55
1745603830000|2025-04-25 17:57:10|181.47|181.34|181.47|181.34|181.47|181.34|181.47|181.34|12
1745603840000|2025-04-25 17:57:20|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.39|8
1745603850000|2025-04-25 17:57:30||181.34||181.34||181.34||181.34|58
1745603860000|2025-04-25 17:57:40||181.39||181.34||181.39||181.34|0
1745603870000|2025-04-25 17:57:50||181.39||181.34||181.39||181.34|1
1745603900000|2025-04-25 17:58:20||181.39||181.34||181.39||181.34|1
1745603910000|2025-04-25 17:58:30||181.39||181.39||181.39||181.34|1
1745603920000|2025-04-25 17:58:40|181.52|181.34|181.52|181.39|181.52|181.39|181.52|181.34|18
1745603930000|2025-04-25 17:58:50||181.44||181.39||181.44||181.39|0
1745603940000|2025-04-25 17:59:00|181.57|181.44|181.57|181.44|181.57|181.44|181.57|181.44|17
1745604000000|2025-04-25 18:00:00||181.49||181.44||181.49||181.44|8
1745604010000|2025-04-25 18:00:10|181.52||181.57||181.57||181.52||11
1745604020000|2025-04-25 18:00:20|181.52||181.52||181.52||181.52||0
1745604040000|2025-04-25 18:00:40||181.39||181.44||181.44||181.39|9
1745604050000|2025-04-25 18:00:50||181.39||181.44||181.44||181.39|0
1745604060000|2025-04-25 18:01:00||181.39||181.39||181.39||181.39|0
1745604070000|2025-04-25 18:01:10||181.44||181.44||181.44||181.44|0
1745604080000|2025-04-25 18:01:20|181.57||181.57||181.57||181.52||1
1745604100000|2025-04-25 18:01:40|181.52||181.57||181.57||181.52||0
1745604110000|2025-04-25 18:01:50|181.52||181.57||181.57||181.52||0
1745604120000|2025-04-25 18:02:00||181.49||181.49||181.49||181.49|0
1745604130000|2025-04-25 18:02:10|181.62||181.62||181.62||181.62||0
1745604140000|2025-04-25 18:02:20||181.54||181.54||181.54||181.54|0
1745604150000|2025-04-25 18:02:30|181.67||181.67||181.67||181.67||0
1745604160000|2025-04-25 18:02:40||181.59||181.59||181.59||181.59|0
1745604170000|2025-04-25 18:02:50|181.72||181.72||181.72||181.72||0
1745604180000|2025-04-25 18:03:00|181.77|181.64|181.72|181.59|181.77|181.64|181.72|181.59|100
1745604190000|2025-04-25 18:03:10|181.67|181.64|181.67|181.59|181.67|181.64|181.67|181.59|101
1745604200000|2025-04-25 18:03:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|93
1745604210000|2025-04-25 18:03:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|17
1745604220000|2025-04-25 18:03:40||181.54||181.54||181.54||181.54|100
1745604260000|2025-04-25 18:04:20|181.62||181.62||181.67||181.62||7
1745604280000|2025-04-25 18:04:40|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|15
1745604290000|2025-04-25 18:04:50||181.54||181.54||181.54||181.54|0
1745604300000|2025-04-25 18:05:00|181.67||181.67||181.67||181.67||0
1745604310000|2025-04-25 18:05:10|181.62||181.67||181.67||181.62||0
1745604350000|2025-04-25 18:05:50|181.62|181.49|181.62|181.49|181.62|181.49|181.57|181.49|11
1745604360000|2025-04-25 18:06:00||181.54||181.54||181.54||181.54|0
1745604380000|2025-04-25 18:06:20|||||||||56
1745604410000|2025-04-25 18:06:50|||||||||29
1745604420000|2025-04-25 18:07:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|15
1745604430000|2025-04-25 18:07:10|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|100
1745604440000|2025-04-25 18:07:20|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|23
1745604450000|2025-04-25 18:07:30||181.54||181.54||181.54||181.54|22
1745604480000|2025-04-25 18:08:00|||||||||48
1745604520000|2025-04-25 18:08:40|181.67||181.67||181.67||181.67||0
1745604560000|2025-04-25 18:09:20|181.72|181.59|181.72|181.59|181.72|181.59|181.72|181.59|0
1745604570000|2025-04-25 18:09:30|181.67|181.54|181.67|181.59|181.67|181.59|181.67|181.54|124
1745604580000|2025-04-25 18:09:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|15
1745604610000|2025-04-25 18:10:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|87
1745604630000|2025-04-25 18:10:30||181.54||181.54||181.54||181.54|18
1745604640000|2025-04-25 18:10:40|181.62||181.62||181.67||181.62||0
1745604650000|2025-04-25 18:10:50|181.67||181.67||181.67||181.62||0
1745604660000|2025-04-25 18:11:00|181.62||181.67||181.67||181.62||0
1745604670000|2025-04-25 18:11:10|||||||||10
1745604690000|2025-04-25 18:11:30||181.59||181.54||181.59||181.54|9
1745604700000|2025-04-25 18:11:40|181.62||181.67||181.67||181.62||1
1745604710000|2025-04-25 18:11:50|181.62||181.62||181.62||181.62||0
1745604720000|2025-04-25 18:12:00|181.67||181.67||181.67||181.62||1
1745604730000|2025-04-25 18:12:10|181.62||181.67||181.67||181.62||0
1745604740000|2025-04-25 18:12:20||181.59||181.54||181.59||181.54|0
1745604760000|2025-04-25 18:12:40|181.62||181.62||181.62||181.62||1
1745604770000|2025-04-25 18:12:50|181.67||181.67||181.67||181.67||100
1745604800000|2025-04-25 18:13:20||181.59||181.59||181.59||181.59|1
1745604810000|2025-04-25 18:13:30||181.54||181.54||181.54||181.54|37
1745604830000|2025-04-25 18:13:50||181.59||181.54||181.59||181.54|2
1745604840000|2025-04-25 18:14:00|181.72|181.59|181.72|181.59|181.72|181.59|181.67|181.54|0
1745604850000|2025-04-25 18:14:10|181.67||181.72||181.72||181.67||0
1745604860000|2025-04-25 18:14:20||181.64||181.64||181.64||181.64|0
1745604870000|2025-04-25 18:14:30|181.67|181.59|181.72|181.59|181.72|181.59|181.67|181.59|14
1745604880000|2025-04-25 18:14:40|181.67||181.72||181.72||181.67||15
1745604890000|2025-04-25 18:14:50|181.67||181.67||181.72||181.67||0
1745604900000|2025-04-25 18:15:00|181.72||181.72||181.72||181.67||6
1745604920000|2025-04-25 18:15:20|181.67||181.67||181.72||181.67||0
1745604930000|2025-04-25 18:15:30|181.72|181.54|181.72|181.59|181.72|181.59|181.67|181.54|0
1745604940000|2025-04-25 18:15:40||181.64||181.59||181.64||181.59|0
1745604970000|2025-04-25 18:16:10||181.64||181.59||181.64||181.59|0
1745605000000|2025-04-25 18:16:40|181.77|181.64|181.72|181.64|181.77|181.64|181.72|181.64|0
1745605010000|2025-04-25 18:16:50||181.59||181.59||181.59||181.59|0
1745605040000|2025-04-25 18:17:20|181.67||181.72||181.72||181.67||0
1745605050000|2025-04-25 18:17:30|181.77|181.64|181.77|181.64|181.77|181.64|181.72|181.64|0
1745605060000|2025-04-25 18:17:40|181.72||181.72||181.77||181.72||0
1745605080000|2025-04-25 18:18:00|181.77||181.77||181.77||181.77||0
1745605090000|2025-04-25 18:18:10|181.72||181.72||181.72||181.72||0
1745605100000|2025-04-25 18:18:20|181.77||181.77||181.77||181.77||0
1745605140000|2025-04-25 18:19:00|181.72||181.77||181.77||181.72||0
1745605170000|2025-04-25 18:19:30||181.69||181.64||181.69||181.64|0
1745605210000|2025-04-25 18:20:10|181.72||181.77||181.77||181.72||0
1745605220000|2025-04-25 18:20:20|181.72||181.77||181.77||181.72||0
1745605230000|2025-04-25 18:20:30|181.72||181.77||181.77||181.72||0
1745605250000|2025-04-25 18:20:50||181.69||181.69||181.69||181.69|0
1745605260000|2025-04-25 18:21:00|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|54
1745605270000|2025-04-25 18:21:10|181.87||181.87||181.87||181.87||15
1745605300000|2025-04-25 18:21:40|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|0
1745605310000|2025-04-25 18:21:50|||||||||1
1745605320000|2025-04-25 18:22:00|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1745605330000|2025-04-25 18:22:10|181.92||181.92||181.92||181.92||0
1745605340000|2025-04-25 18:22:20|181.97||181.97||181.97||181.97||0
1745605370000|2025-04-25 18:22:50|181.92||181.97||181.97||181.92||0
1745605380000|2025-04-25 18:23:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|75
1745605420000|2025-04-25 18:23:40|181.92||181.92||181.92||181.92||1
1745605450000|2025-04-25 18:24:10|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|2
1745605470000|2025-04-25 18:24:30|181.92||181.97||181.97||181.92||0
1745605510000|2025-04-25 18:25:10|181.92||181.92||181.92||181.92||1
1745605520000|2025-04-25 18:25:20|181.97||181.97||181.97||181.97||4
1745605550000|2025-04-25 18:25:50|182.02|181.89|181.97|181.84|182.02|181.89|181.97|181.84|12
1745605570000|2025-04-25 18:26:10|181.92||181.92||181.92||181.92||0
1745605580000|2025-04-25 18:26:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|9
1745605600000|2025-04-25 18:26:40|||||||||11
1745605610000|2025-04-25 18:26:50|||||||||1
1745605630000|2025-04-25 18:27:10|||||||||1
1745605640000|2025-04-25 18:27:20||181.74||181.74||181.74||181.74|2
1745605670000|2025-04-25 18:27:50|181.82||181.82||181.82||181.82||0
1745605680000|2025-04-25 18:28:00||181.69||181.69||181.69||181.69|13
1745605690000|2025-04-25 18:28:10|181.87|181.74|181.87|181.74|181.87|181.74|181.87|181.74|1
1745605740000|2025-04-25 18:29:00||181.79||181.79||181.79||181.79|14
1745605770000|2025-04-25 18:29:30||181.74||181.74||181.74||181.74|10
1745605800000|2025-04-25 18:30:00|181.82||181.87||181.87||181.82||11
1745605810000|2025-04-25 18:30:10||181.79||181.79||181.79||181.79|1
1745605830000|2025-04-25 18:30:30||181.74||181.74||181.74||181.74|2
1745605900000|2025-04-25 18:31:40|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|0
1745605910000|2025-04-25 18:31:50|181.87|181.74|181.87|181.74|181.87|181.74|181.87|181.74|0
1745605920000|2025-04-25 18:32:00||181.79||181.79||181.79||181.79|0
1745605950000|2025-04-25 18:32:30||181.74||181.74||181.74||181.74|4
1745605960000|2025-04-25 18:32:40|181.82||181.87||181.87||181.82||0
1745605970000|2025-04-25 18:32:50|181.82||181.82||181.82||181.82||0
1745605980000|2025-04-25 18:33:00|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|56
1745605990000|2025-04-25 18:33:10|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.74|79
1745606000000|2025-04-25 18:33:20||181.79||181.74||181.79||181.74|3
1745606020000|2025-04-25 18:33:40|181.82||181.82||181.82||181.82||0
1745606040000|2025-04-25 18:34:00||181.69||181.69||181.69||181.69|0
1745606100000|2025-04-25 18:35:00||181.74||181.69||181.74||181.69|0
1745606110000|2025-04-25 18:35:10|181.87|181.74|181.92|181.79|181.92|181.79|181.87|181.74|56
1745606130000|2025-04-25 18:35:30|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1745606170000|2025-04-25 18:36:10|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|0
1745606190000|2025-04-25 18:36:30|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1745606280000|2025-04-25 18:38:00||181.89||181.89||181.89||181.89|0
1745606300000|2025-04-25 18:38:20||181.84||181.84||181.84||181.84|0
1745606340000|2025-04-25 18:39:00||181.89||181.84||181.89||181.84|0
1745606350000|2025-04-25 18:39:10||181.89||181.89||181.89||181.89|0
1745606530000|2025-04-25 18:42:10|182.02||181.97||182.02||181.97||62
1745606540000|2025-04-25 18:42:20|182.02||182.02||182.02||182.02||0
1745606620000|2025-04-25 18:43:40|181.97||182.02||182.02||181.97||0
1745606660000|2025-04-25 18:44:20|181.97||182.02||182.02||181.97||0
1745606670000|2025-04-25 18:44:30|181.97||181.97||181.97||181.97||0
1745606720000|2025-04-25 18:45:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|54
1745606880000|2025-04-25 18:48:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|27
1745606890000|2025-04-25 18:48:10|181.92||181.92||181.92||181.92||5
1745606910000|2025-04-25 18:48:30|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1745607010000|2025-04-25 18:50:10|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|0
1745607020000|2025-04-25 18:50:20||181.84||181.84||181.84||181.84|0
1745607030000|2025-04-25 18:50:30||181.79||181.84||181.84||181.79|0
1745607040000|2025-04-25 18:50:40|181.97||181.97||181.97||181.97||0
1745607050000|2025-04-25 18:50:50|181.92||181.92||181.92||181.92||0
1745607060000|2025-04-25 18:51:00|181.97||181.92||181.97||181.92||0
1745607070000|2025-04-25 18:51:10||181.79||181.79||181.79||181.79|7
1745607080000|2025-04-25 18:51:20|181.87|181.74|181.87|181.74|181.87|181.74|181.87|181.74|0
1745607100000|2025-04-25 18:51:40|181.82||181.87||181.87||181.82||11
1745607130000|2025-04-25 18:52:10|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|0
1745607180000|2025-04-25 18:53:00|181.77||181.77||181.77||181.77||0
1745607210000|2025-04-25 18:53:30|181.82||181.82||181.82||181.82||72
1745607220000|2025-04-25 18:53:40|181.87|181.74|181.87|181.74|181.87|181.79|181.87|181.74|22
1745607230000|2025-04-25 18:53:50||181.79||181.79||181.79||181.79|0
1745607240000|2025-04-25 18:54:00|181.92||181.92||181.92||181.92||0
1745607260000|2025-04-25 18:54:20|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1745607320000|2025-04-25 18:55:20|181.92|181.79|181.87|181.79|181.92|181.79|181.87|181.79|11
1745607330000|2025-04-25 18:55:30|181.92||181.92||181.92||181.92||1
1745607370000|2025-04-25 18:56:10|181.87||181.87||181.87||181.87||0
1745607380000|2025-04-25 18:56:20||181.74||181.74||181.74||181.74|6
1745607390000|2025-04-25 18:56:30|181.82||181.82||181.82||181.82||0
1745607420000|2025-04-25 18:57:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|50
1745607440000|2025-04-25 18:57:20||181.74||181.79||181.79||181.74|7
1745607450000|2025-04-25 18:57:30|181.92||181.92||181.92||181.92||0
1745607460000|2025-04-25 18:57:40|181.87||181.87||181.87||181.87||0
1745607470000|2025-04-25 18:57:50||181.74||181.74||181.74||181.74|0
1745607480000|2025-04-25 18:58:00||181.79||181.79||181.79||181.79|0
1745607490000|2025-04-25 18:58:10|||||||||1
1745607560000|2025-04-25 18:59:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.79|0
1745607570000|2025-04-25 18:59:30|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|0
1745607590000|2025-04-25 18:59:50||181.74||181.74||181.74||181.74|54
1745607600000|2025-04-25 19:00:00|181.82|181.79|181.87|181.74|181.87|181.79|181.82|181.74|12
1745607610000|2025-04-25 19:00:10|||||||||50
1745607630000|2025-04-25 19:00:30|181.82||181.87||181.87||181.82||0
1745607730000|2025-04-25 19:02:10||181.79||181.79||181.79||181.79|0
1745607770000|2025-04-25 19:02:50|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.74|5
1745607800000|2025-04-25 19:03:20||181.79||181.79||181.79||181.79|50
1745607810000|2025-04-25 19:03:30|181.92||181.87||181.92||181.87||0
1745607820000|2025-04-25 19:03:40|181.92||181.92||181.92||181.87||0
1745607830000|2025-04-25 19:03:50|181.87||181.92||181.92||181.87||0
1745607840000|2025-04-25 19:04:00|181.87||181.87||181.92||181.87||0
1745607850000|2025-04-25 19:04:10|181.92||181.87||181.92||181.87||0
1745607860000|2025-04-25 19:04:20|181.92||181.87||181.92||181.87||0
1745607870000|2025-04-25 19:04:30|181.92||181.87||181.92||181.87||0
1745607920000|2025-04-25 19:05:20|181.92||181.92||181.92||181.92||61
1745607940000|2025-04-25 19:05:40||181.84||181.84||181.84||181.84|0
1745607990000|2025-04-25 19:06:30|||||||||2
1745608030000|2025-04-25 19:07:10||181.79||181.79||181.79||181.79|22
1745608040000|2025-04-25 19:07:20|181.87||181.87||181.87||181.87||0
1745608050000|2025-04-25 19:07:30|181.92||181.92||181.92||181.92||0
1745608060000|2025-04-25 19:07:40||181.84||181.84||181.84||181.84|0
1745608070000|2025-04-25 19:07:50|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|98
1745608090000|2025-04-25 19:08:10|181.92||181.92||181.92||181.92||0
1745608230000|2025-04-25 19:10:30|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|55
1745608250000|2025-04-25 19:10:50|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|70
1745608260000|2025-04-25 19:11:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|49
1745608270000|2025-04-25 19:11:10|181.92||181.92||181.92||181.92||20
1745608280000|2025-04-25 19:11:20||181.84||181.84||181.84||181.84|0
1745608290000|2025-04-25 19:11:30|||||||||8
1745608300000|2025-04-25 19:11:40|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|0
1745608310000|2025-04-25 19:11:50||181.74||181.74||181.74||181.74|4
1745608330000|2025-04-25 19:12:10||181.79||181.79||181.79||181.79|0
1745608350000|2025-04-25 19:12:30||181.74||181.74||181.74||181.74|0
1745608370000|2025-04-25 19:12:50||181.79||181.74||181.79||181.74|7
1745608390000|2025-04-25 19:13:10|181.82||181.82||181.82||181.82||0
1745608450000|2025-04-25 19:14:10|181.87||181.82||181.87||181.82||76
1745608470000|2025-04-25 19:14:30|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|63
1745608480000|2025-04-25 19:14:40|181.82||181.82||181.82||181.82||13
1745608490000|2025-04-25 19:14:50|181.87|181.74|181.87|181.74|181.87|181.79|181.87|181.74|11
1745608500000|2025-04-25 19:15:00|181.82||181.82||181.82||181.82||0
1745608550000|2025-04-25 19:15:50|||||||||2
1745608570000|2025-04-25 19:16:10|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|258
1745608580000|2025-04-25 19:16:20|181.87|181.74|181.87|181.74|181.87|181.74|181.87|181.74|0
1745608590000|2025-04-25 19:16:30|181.82||181.82||181.82||181.82||97
1745608600000|2025-04-25 19:16:40|||||||||27
1745608610000|2025-04-25 19:16:50|||||||||54
1745608620000|2025-04-25 19:17:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|73
1745608630000|2025-04-25 19:17:10|||||||||5
1745608640000|2025-04-25 19:17:20|||||||||1
1745608670000|2025-04-25 19:17:50|||||||||1
1745608690000|2025-04-25 19:18:10|||||||||6
1745608700000|2025-04-25 19:18:20|||||||||1
1745608720000|2025-04-25 19:18:40|||||||||1
1745608740000|2025-04-25 19:19:00|||||||||1
1745608760000|2025-04-25 19:19:20||181.74||181.74||181.74||181.74|56
1745608790000|2025-04-25 19:19:50||181.79||181.79||181.79||181.79|0
1745608800000|2025-04-25 19:20:00|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|19
1745608820000|2025-04-25 19:20:20||181.74||181.74||181.74||181.74|0
1745608830000|2025-04-25 19:20:30||181.79||181.79||181.79||181.79|0
1745608840000|2025-04-25 19:20:40||181.74||181.79||181.79||181.74|0
1745608850000|2025-04-25 19:20:50||181.74||181.79||181.79||181.74|0
1745608870000|2025-04-25 19:21:10|||||||||16
1745608880000|2025-04-25 19:21:20|||||||||28
1745608900000|2025-04-25 19:21:40|||||||||27
1745608940000|2025-04-25 19:22:20|||||||||5
1745608990000|2025-04-25 19:23:10|||||||||11
1745609020000|2025-04-25 19:23:40|||||||||12
1745609030000|2025-04-25 19:23:50|||||||||12
1745609090000|2025-04-25 19:24:50|||||||||7
1745609170000|2025-04-25 19:26:10|||||||||4
1745609220000|2025-04-25 19:27:00|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|11
1745609290000|2025-04-25 19:28:10|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|80
1745609350000|2025-04-25 19:29:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|56
1745609400000|2025-04-25 19:30:00|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|69
1745609410000|2025-04-25 19:30:10||181.69||181.69||181.69||181.69|0
1745609450000|2025-04-25 19:30:50|181.82||181.82||181.82||181.82||30
1745609470000|2025-04-25 19:31:10|181.87|181.74|181.87|181.74|181.87|181.74|181.87|181.74|20
1745609490000|2025-04-25 19:31:30|181.82||181.82||181.82||181.82||2
1745609510000|2025-04-25 19:31:50|||||||||2
1745609530000|2025-04-25 19:32:10|||||||||1
1745609540000|2025-04-25 19:32:20|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|75
1745609550000|2025-04-25 19:32:30|||||||||1
1745609560000|2025-04-25 19:32:40|181.82||181.82||181.82||181.82||18
1745609570000|2025-04-25 19:32:50||181.74||181.74||181.74||181.74|0
1745609580000|2025-04-25 19:33:00|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|89
1745609590000|2025-04-25 19:33:10|181.82||181.82||181.82||181.82||41
1745609600000|2025-04-25 19:33:20||181.74||181.74||181.74||181.74|0
1745609610000|2025-04-25 19:33:30|||||||||107
1745609620000|2025-04-25 19:33:40|||||||||1
1745609640000|2025-04-25 19:34:00|||||||||3
1745609660000|2025-04-25 19:34:20|||||||||3
1745609670000|2025-04-25 19:34:30|181.87||181.87||181.87||181.87||0
1745609690000|2025-04-25 19:34:50|181.82||181.82||181.82||181.82||2
1745609700000|2025-04-25 19:35:00|181.77|181.69|181.77|181.69|181.77|181.69|181.72|181.64|17
1745609710000|2025-04-25 19:35:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|10
1745609720000|2025-04-25 19:35:20|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|7
1745609750000|2025-04-25 19:35:50|181.82||181.82||181.82||181.82||8
1745609760000|2025-04-25 19:36:00||181.74||181.74||181.74||181.74|0
1745609770000|2025-04-25 19:36:10|181.87||181.87||181.87||181.87||1
1745609780000|2025-04-25 19:36:20|||||||||2
1745609790000|2025-04-25 19:36:30|181.82||181.82||181.82||181.82||0
1745609800000|2025-04-25 19:36:40|||||||||1
1745609810000|2025-04-25 19:36:50||181.69||181.69||181.69||181.69|21
1745609820000|2025-04-25 19:37:00|181.77||181.77||181.77||181.77||3
1745609830000|2025-04-25 19:37:10|181.82||181.82||181.82||181.82||12
1745609840000|2025-04-25 19:37:20||181.74||181.74||181.74||181.74|0
1745609850000|2025-04-25 19:37:30|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|10
1745609860000|2025-04-25 19:37:40|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|9
1745609870000|2025-04-25 19:37:50||181.69||181.69||181.69||181.69|7
1745609880000|2025-04-25 19:38:00|181.77||181.77||181.77||181.77||0
1745609890000|2025-04-25 19:38:10|181.82||181.82||181.82||181.82||1
1745609900000|2025-04-25 19:38:20|181.77||181.82||181.82||181.77||1
1745609910000|2025-04-25 19:38:30||181.74||181.74||181.74||181.74|0
1745609920000|2025-04-25 19:38:40|181.87||181.87||181.87||181.87||4
1745609940000|2025-04-25 19:39:00|181.82||181.82||181.82||181.82||0
1745609950000|2025-04-25 19:39:10|||||||||1
1745609980000|2025-04-25 19:39:40|||||||||1
1745609990000|2025-04-25 19:39:50|||||||||1
1745610010000|2025-04-25 19:40:10|181.87||181.82||181.87||181.82||1
1745610020000|2025-04-25 19:40:20|181.87||181.87||181.87||181.87||2
1745610030000|2025-04-25 19:40:30|181.82||181.82||181.82||181.82||0
1745610040000|2025-04-25 19:40:40|181.87||181.82||181.87||181.82||0
1745610050000|2025-04-25 19:40:50|181.87||181.82||181.87||181.82||0
1745610080000|2025-04-25 19:41:20||181.69||181.69||181.69||181.69|130
1745610090000|2025-04-25 19:41:30||181.74||181.74||181.74||181.74|0
1745610110000|2025-04-25 19:41:50|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|4
1745610120000|2025-04-25 19:42:00|181.87|181.79|181.92|181.79|181.92|181.79|181.87|181.79|1
1745610160000|2025-04-25 19:42:40||181.84||181.84||181.84||181.84|0
1745610200000|2025-04-25 19:43:20|181.97||181.97||181.97||181.97||1
1745610220000|2025-04-25 19:43:40|||||||||3
1745610250000|2025-04-25 19:44:10|181.92|181.89|181.97|181.89|181.97|181.89|181.92|181.89|1
1745610270000|2025-04-25 19:44:30||181.84||181.84||181.84||181.84|6
1745610280000|2025-04-25 19:44:40||181.89||181.89||181.89||181.89|0
1745610290000|2025-04-25 19:44:50||181.84||181.84||181.84||181.84|1
1745610300000|2025-04-25 19:45:00||181.89||181.84||181.89||181.84|0
1745610310000|2025-04-25 19:45:10||181.89||181.89||181.89||181.89|0
1745610330000|2025-04-25 19:45:30|181.92|181.84|181.92|181.84|181.97|181.84|181.92|181.84|8
1745610340000|2025-04-25 19:45:40|181.97||181.97||181.97||181.97||1
1745610370000|2025-04-25 19:46:10|181.92|181.89|181.97|181.89|181.97|181.89|181.92|181.89|10
1745610380000|2025-04-25 19:46:20||181.84||181.84||181.84||181.84|4
1745610390000|2025-04-25 19:46:30|181.92||181.92||181.92||181.92||0
1745610400000|2025-04-25 19:46:40|181.97||181.97||181.97||181.92||0
1745610410000|2025-04-25 19:46:50|181.92||181.92||181.92||181.92||0
1745610420000|2025-04-25 19:47:00||181.79||181.79||181.79||181.79|1
1745610480000|2025-04-25 19:48:00|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1745610490000|2025-04-25 19:48:10||181.89||181.89||181.89||181.89|0
1745610510000|2025-04-25 19:48:30||181.84||181.84||181.84||181.84|2
1745610580000|2025-04-25 19:49:40|182.02|181.89|182.02|181.89|182.02|181.89|182.02|181.89|0
1745610590000|2025-04-25 19:49:50|181.97|181.94|182.02|181.89|182.02|181.94|181.97|181.89|3
1745610600000|2025-04-25 19:50:00|181.97|181.94|181.97|181.89|182.02|181.94|181.97|181.84|3
1745610610000|2025-04-25 19:50:10|182.02||181.97||182.02||181.97||0
1745610640000|2025-04-25 19:50:40|182.02||182.02||182.02||182.02||0
1745610650000|2025-04-25 19:50:50||181.94||181.94||181.94||181.94|0
1745610780000|2025-04-25 19:53:00|||||||||1
1745610800000|2025-04-25 19:53:20|182.07||182.07||182.07||182.07||121
1745610820000|2025-04-25 19:53:40|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1745610830000|2025-04-25 19:53:50||182.04||181.99||182.04||181.99|3
1745610850000|2025-04-25 19:54:10|182.07||182.12||182.12||182.07||3
1745610880000|2025-04-25 19:54:40||182.04||181.99||182.04||181.99|3
1745610890000|2025-04-25 19:54:50||182.04||181.99||182.04||181.99|1
1745610900000|2025-04-25 19:55:00|182.07|181.94|182.07|181.94|182.12|181.99|182.07|181.94|67
1745610910000|2025-04-25 19:55:10|182.02||182.07||182.07||182.02||0
1745610920000|2025-04-25 19:55:20|182.02|181.99|182.12|181.99|182.12|181.99|182.02|181.99|2
1745610930000|2025-04-25 19:55:30|182.07|182.04|182.07|181.99|182.07|182.04|182.07|181.99|2
1745610940000|2025-04-25 19:55:40|182.12||182.12||182.12||182.12||0
1745610950000|2025-04-25 19:55:50|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|20
1745610960000|2025-04-25 19:56:00|182.22|182.09|182.22|182.09|182.22|182.14|182.22|182.09|33
1745610970000|2025-04-25 19:56:10||182.14||182.09||182.14||182.09|1
1745610990000|2025-04-25 19:56:30||182.14||182.09||182.14||182.09|0
1745611010000|2025-04-25 19:56:50||182.14||182.14||182.14||182.09|1
1745611020000|2025-04-25 19:57:00|||||||||1
1745611030000|2025-04-25 19:57:10|||||||||6
1745611040000|2025-04-25 19:57:20|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|0
1745611060000|2025-04-25 19:57:40||182.14||182.14||182.14||182.14|101
1745611080000|2025-04-25 19:58:00|182.32|182.19|182.27|182.14|182.32|182.19|182.27|182.14|16
1745611100000|2025-04-25 19:58:20|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|11
1745611110000|2025-04-25 19:58:30|182.37|182.24|182.32|182.19|182.37|182.24|182.32|182.19|44
1745611120000|2025-04-25 19:58:40|182.37|182.24|182.32|182.19|182.37|182.24|182.32|182.19|0
1745611140000|2025-04-25 19:59:00|182.37|182.24|182.32|182.19|182.37|182.24|182.32|182.19|102
1745611150000|2025-04-25 19:59:10|182.27|182.14|182.22|182.09|182.27|182.14|182.22|182.09|49
1745611170000|2025-04-25 19:59:30|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|28
1745611190000|2025-04-25 19:59:50|182.12|181.94|182.07|181.94|182.12|181.99|182.07|181.94|76
1745906400000|2025-04-29 06:00:00|184.52|184.39|184.52|184.39|184.52|184.39|184.52|184.39|4
1745906430000|2025-04-29 06:00:30|184.47|184.34|184.37|184.29|184.47|184.34|184.37|184.29|91
1745906440000|2025-04-29 06:00:40|184.32|184.24|184.27|184.14|184.32|184.24|184.27|184.14|1
1745906450000|2025-04-29 06:00:50|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|17
1745906460000|2025-04-29 06:01:00|184.42|184.29|184.27|184.14|184.42|184.29|184.27|184.14|8
1745906490000|2025-04-29 06:01:30|184.37|184.19|184.32|184.19|184.37|184.19|184.32|184.19|10
1745906500000|2025-04-29 06:01:40|184.37||184.37||184.37||184.37||0
1745906530000|2025-04-29 06:02:10|184.22|184.09|184.12|183.99|184.22|184.09|184.12|183.99|57
1745906540000|2025-04-29 06:02:20|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|0
1745906550000|2025-04-29 06:02:30|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|6
1745906570000|2025-04-29 06:02:50|184.22||184.22||184.22||184.22||4
1745906590000|2025-04-29 06:03:10|184.27||184.27||184.27||184.27||5
1745906600000|2025-04-29 06:03:20|184.32|184.19|184.62|184.54|184.62|184.54|184.32|184.19|159
1745906610000|2025-04-29 06:03:30||184.44||184.54||184.54||184.44|0
1745906620000|2025-04-29 06:03:40|184.72|184.44|184.72|184.59|184.72|184.59|184.72|184.44|30
1745906640000|2025-04-29 06:04:00|184.67||184.67||184.67||184.67||20
1745906650000|2025-04-29 06:04:10|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.59|12
1745906660000|2025-04-29 06:04:20||184.64||184.69||184.69||184.64|0
1745906670000|2025-04-29 06:04:30|||||||||20
1745906680000|2025-04-29 06:04:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|20
1745906690000|2025-04-29 06:04:50|184.92|184.79|184.92|184.79|184.92|184.79|184.92|184.79|61
1745906700000|2025-04-29 06:05:00|184.82|184.74|184.87|184.74|184.87|184.74|184.82|184.74|22
1745906720000|2025-04-29 06:05:20|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|47
1745906730000|2025-04-29 06:05:30|185.17|185.09|185.27|185.14|185.27|185.14|185.17|185.09|98
1745906750000|2025-04-29 06:05:50|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|43
1745906760000|2025-04-29 06:06:00||185.19||185.24||185.24||185.19|94
1745906770000|2025-04-29 06:06:10|185.17|185.04|185.12|184.99|185.17|185.04|185.12|184.99|23
1745906780000|2025-04-29 06:06:20|185.17|185.04|185.12|184.99|185.17|185.04|185.12|184.99|4
1745906790000|2025-04-29 06:06:30|185.02|184.94|185.22|185.09|185.22|185.09|185.02|184.89|34
1745906810000|2025-04-29 06:06:50|||||||||1
1745906820000|2025-04-29 06:07:00|185.17|184.99|185.17|184.99|185.17|184.99|185.17|184.99|3
1745906840000|2025-04-29 06:07:20||185.09||184.99||185.09||184.99|4
1745906850000|2025-04-29 06:07:30||185.09||184.99||185.09||184.99|5
1745906860000|2025-04-29 06:07:40|185.12|185.09|185.07|184.89|185.12|185.09|185.07|184.89|10
1745906880000|2025-04-29 06:08:00|185.02|184.84|185.02|184.89|185.02|184.89|184.97|184.84|2
1745906890000|2025-04-29 06:08:10|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|0
1745906900000|2025-04-29 06:08:20|||||||||4
1745906910000|2025-04-29 06:08:30|185.12||185.12||185.12||185.12||6
1745906930000|2025-04-29 06:08:50|185.07|184.89|184.97|184.84|185.07|184.89|184.97|184.84|0
1745906940000|2025-04-29 06:09:00|185.02||185.02||185.02||185.02||3
1745906950000|2025-04-29 06:09:10|184.97||184.97||184.97||184.97||0
1745906990000|2025-04-29 06:09:50|184.92|184.79|184.87|184.74|184.92|184.79|184.87|184.74|0
1745907020000|2025-04-29 06:10:20|184.82|184.69|184.82|184.69|184.82|184.69|184.82|184.69|3
1745907070000|2025-04-29 06:11:10|184.77||184.77||184.77||184.77||0
1745907080000|2025-04-29 06:11:20|184.82||184.82||184.82||184.82||3
1745907140000|2025-04-29 06:12:20|184.77|184.59|184.72|184.59|184.77|184.59|184.72|184.59|2
1745907150000|2025-04-29 06:12:30|184.67||184.77||184.77||184.67||4
1745907180000|2025-04-29 06:13:00||184.64||184.64||184.64||184.64|0
1745907200000|2025-04-29 06:13:20|184.72|184.59|184.72|184.64|184.72|184.64|184.72|184.59|0
1745907240000|2025-04-29 06:14:00|184.77|184.79|184.92|184.79|184.92|184.79|184.77|184.79|14
1745907250000|2025-04-29 06:14:10|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|0
1745907430000|2025-04-29 06:17:10|184.92||184.97||184.97||184.92||7
1745907460000|2025-04-29 06:17:40||184.79||184.79||184.79||184.79|1
1745907470000|2025-04-29 06:17:50||184.84||184.84||184.84||184.84|0
1745907580000|2025-04-29 06:19:40|185.07|184.89|185.07|184.94|185.07|184.94|185.07|184.89|3
1745907780000|2025-04-29 06:23:00|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|4
1745907800000|2025-04-29 06:23:20|184.92|184.79|184.92|184.79|184.92|184.79|184.92|184.79|2
1745907860000|2025-04-29 06:24:20|184.87|184.74|184.87|184.74|184.87|184.74|184.87|184.74|0
1745907870000|2025-04-29 06:24:30|184.97|184.79|184.97|184.79|184.97|184.79|184.97|184.79|1
1745907900000|2025-04-29 06:25:00|185.02|184.84|185.02|184.89|185.02|184.89|185.02|184.84|0
1745907950000|2025-04-29 06:25:50|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|4
1745908230000|2025-04-29 06:30:30||184.99||184.99||184.99||184.99|0
1745908270000|2025-04-29 06:31:10||184.94||184.94||184.94||184.94|3
1745908310000|2025-04-29 06:31:50||184.99||184.99||184.99||184.99|0
1745908320000|2025-04-29 06:32:00||184.94||184.94||184.94||184.94|0
1745908430000|2025-04-29 06:33:50||184.99||184.99||184.99||184.99|0
1745908450000|2025-04-29 06:34:10||184.94||184.99||184.99||184.94|0
1745908500000|2025-04-29 06:35:00|185.17|185.04|185.17|185.09|185.17|185.09|185.17|185.04|4
1745908520000|2025-04-29 06:35:20|185.22|185.14|185.27|185.09|185.27|185.14|185.22|185.09|1
1745908550000|2025-04-29 06:35:50||185.14||185.14||185.19||185.14|4
1745908560000|2025-04-29 06:36:00||185.09||185.09||185.09||185.09|1
1745908590000|2025-04-29 06:36:30||185.14||185.14||185.14||185.14|0
1745908650000|2025-04-29 06:37:30|185.22|185.09|185.22|185.09|185.22|185.09|185.22|185.09|1
1745908660000|2025-04-29 06:37:40||185.14||185.14||185.14||185.14|0
1745908670000|2025-04-29 06:37:50|||||||||1
1745908690000|2025-04-29 06:38:10||185.09||185.09||185.09||185.09|2
1745908750000|2025-04-29 06:39:10|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|12
1745908760000|2025-04-29 06:39:20||185.04||184.99||185.04||184.99|0
1745908780000|2025-04-29 06:39:40||185.04||184.99||185.04||184.99|1
1745908810000|2025-04-29 06:40:10||185.04||185.04||185.04||185.04|0
1745908910000|2025-04-29 06:41:50||184.99||184.99||184.99||184.99|1
1745908980000|2025-04-29 06:43:00|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|0
1745909020000|2025-04-29 06:43:40|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|3
1745909030000|2025-04-29 06:43:50|185.17|185.04|185.17|185.04|185.17|185.04|185.17|185.04|8
1745909070000|2025-04-29 06:44:30|185.12||185.12||185.12||185.12||0
1745909080000|2025-04-29 06:44:40|185.17||185.17||185.17||185.17||0
1745909100000|2025-04-29 06:45:00|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|1
1745909150000|2025-04-29 06:45:50|||||||||2
1745909160000|2025-04-29 06:46:00|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|0
1745909190000|2025-04-29 06:46:30||184.99||184.99||184.99||184.99|0
1745909220000|2025-04-29 06:47:00||184.94||184.94||184.94||184.94|0
1745909300000|2025-04-29 06:48:20|185.02||185.02||185.02||185.02||0
1745909320000|2025-04-29 06:48:40|185.07||185.07||185.07||185.07||1
1745909340000|2025-04-29 06:49:00|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|0
1745909380000|2025-04-29 06:49:40|||||||||2
1745909440000|2025-04-29 06:50:40|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|0
1745909460000|2025-04-29 06:51:00|||||||||1
1745909470000|2025-04-29 06:51:10|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|0
1745909510000|2025-04-29 06:51:50|185.12|184.99|185.17|185.04|185.17|185.09|185.12|184.99|18
1745909550000|2025-04-29 06:52:30|||||||||1
1745909620000|2025-04-29 06:53:40|||||||||1
1745909650000|2025-04-29 06:54:10|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|2
1745909660000|2025-04-29 06:54:20|185.07|184.94|185.02|184.89|185.07|184.94|185.02|184.89|8
1745909670000|2025-04-29 06:54:30|184.97|184.79|184.92|184.79|184.97|184.79|184.92|184.79|11
1745909680000|2025-04-29 06:54:40|||||||||77
1745909690000|2025-04-29 06:54:50|||||||||10
1745909710000|2025-04-29 06:55:10|184.87||184.92||184.92||184.87||6
1745909720000|2025-04-29 06:55:20|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.84|302
1745909750000|2025-04-29 06:55:50|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|26
1745909760000|2025-04-29 06:56:00|184.77|184.69|184.82|184.69|184.82|184.69|184.77|184.69|12
1745909780000|2025-04-29 06:56:20||184.74||184.74||184.74||184.74|0
1745909800000|2025-04-29 06:56:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|7
1745909820000|2025-04-29 06:57:00|184.92|184.74|184.97|184.84|184.97|184.84|184.92|184.74|5
1745909830000|2025-04-29 06:57:10||184.89||184.84||184.89||184.84|3
1745909850000|2025-04-29 06:57:30|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|8
1745909860000|2025-04-29 06:57:40||184.84||184.84||184.84||184.84|1
1745909880000|2025-04-29 06:58:00|184.97||184.97||184.97||184.97||0
1745909910000|2025-04-29 06:58:30|||||||||7
1745909960000|2025-04-29 06:59:20|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|54
1745909970000|2025-04-29 06:59:30|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|58
1745909980000|2025-04-29 06:59:40|185.17|185.04|185.22|185.04|185.22|185.04|185.17|185.04|87
1745909990000|2025-04-29 06:59:50|185.17|184.99|185.02|184.84|185.22|184.99|185.02|184.84|18
1745910000000|2025-04-29 07:00:00|185.17|185.04|185.27|185.14|185.42|185.29|185.17|185.04|411
1745910010000|2025-04-29 07:00:10|185.37|185.19|185.37|185.24|185.42|185.29|185.22|185.14|126
1745910020000|2025-04-29 07:00:20|185.32|185.19|185.22|185.09|185.37|185.24|185.22|185.09|97
1745910030000|2025-04-29 07:00:30|185.27|185.14|185.37|185.24|185.37|185.29|185.27|185.14|77
1745910040000|2025-04-29 07:00:40|185.42|185.29|185.57|185.44|185.57|185.44|185.42|185.29|23
1745910050000|2025-04-29 07:00:50|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|10
1745910060000|2025-04-29 07:01:00|185.57|185.54|185.82|185.64|185.82|185.69|185.57|185.54|46
1745910070000|2025-04-29 07:01:10|185.77|185.69|185.72|185.59|185.82|185.69|185.72|185.59|230
1745910080000|2025-04-29 07:01:20|185.77|185.64|185.82|185.69|185.82|185.69|185.77|185.64|32
1745910090000|2025-04-29 07:01:30|185.77|185.64|185.77|185.64|185.82|185.69|185.72|185.59|27
1745910100000|2025-04-29 07:01:40|185.72|185.59|185.72|185.59|185.72|185.64|185.72|185.59|260
1745910110000|2025-04-29 07:01:50|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|279
1745910120000|2025-04-29 07:02:00|185.67|185.64|185.62|185.49|185.67|185.64|185.62|185.49|82
1745910130000|2025-04-29 07:02:10|185.67|185.54|185.72|185.64|185.82|185.69|185.67|185.54|253
1745910140000|2025-04-29 07:02:20|185.77|185.59|185.72|185.59|185.77|185.59|185.67|185.54|24
1745910150000|2025-04-29 07:02:30|185.67|185.54|185.62|185.49|185.67|185.54|185.62|185.49|22
1745910160000|2025-04-29 07:02:40|185.72|185.54|185.57|185.44|185.72|185.59|185.57|185.44|18
1745910170000|2025-04-29 07:02:50|185.52|185.39|185.42|185.29|185.52|185.39|185.42|185.29|9
1745910180000|2025-04-29 07:03:00|185.37|185.24|185.27|185.14|185.37|185.24|185.22|185.09|21
1745910190000|2025-04-29 07:03:10|185.22|185.09|185.17|185.04|185.22|185.09|185.17|185.04|21
1745910200000|2025-04-29 07:03:20|185.12|184.99|185.02|184.84|185.12|184.99|185.02|184.84|63
1745910210000|2025-04-29 07:03:30|184.97|184.79|185.02|184.89|185.02|184.89|184.92|184.79|53
1745910220000|2025-04-29 07:03:40|185.07|184.94|184.97|184.84|185.07|184.94|184.97|184.84|7
1745910230000|2025-04-29 07:03:50|185.02|184.89|185.12|184.99|185.12|184.99|184.97|184.84|8
1745910240000|2025-04-29 07:04:00|185.17|185.04|185.02|184.89|185.17|185.04|184.97|184.84|18
1745910250000|2025-04-29 07:04:10|185.07|184.94|185.02|184.89|185.07|184.94|184.97|184.89|34
1745910260000|2025-04-29 07:04:20|185.07|184.94|185.17|185.04|185.17|185.04|185.02|184.94|36
1745910270000|2025-04-29 07:04:30|185.12|184.99|185.02|184.94|185.12|185.04|185.02|184.89|22
1745910280000|2025-04-29 07:04:40|185.07|184.89|185.07|184.94|185.07|184.94|185.02|184.89|18
1745910290000|2025-04-29 07:04:50|185.02|184.89|185.02|184.94|185.07|184.94|185.02|184.89|8
1745910300000|2025-04-29 07:05:00|184.97|184.89|185.07|184.94|185.07|184.94|184.97|184.84|13
1745910310000|2025-04-29 07:05:10|185.17|184.99|185.32|185.19|185.32|185.24|185.17|184.99|51
1745910320000|2025-04-29 07:05:20|185.27|185.14|185.22|185.09|185.27|185.19|185.17|185.09|229
1745910330000|2025-04-29 07:05:30|185.17|185.14|185.12|185.04|185.17|185.14|185.07|184.94|59
1745910340000|2025-04-29 07:05:40|185.17|185.09|185.22|185.09|185.27|185.14|185.12|184.99|2
1745910350000|2025-04-29 07:05:50|185.27|185.14|185.47|185.34|185.47|185.34|185.22|185.14|31
1745910360000|2025-04-29 07:06:00|185.42|185.29|185.37|185.29|185.47|185.34|185.37|185.29|5
1745910370000|2025-04-29 07:06:10|185.42|185.34|185.52|185.39|185.52|185.44|185.42|185.34|21
1745910380000|2025-04-29 07:06:20|185.47|185.34|185.42|185.29|185.52|185.39|185.42|185.29|31
1745910390000|2025-04-29 07:06:30|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.29|89
1745910400000|2025-04-29 07:06:40|185.42|185.24|185.47|185.34|185.47|185.34|185.37|185.24|10
1745910410000|2025-04-29 07:06:50|185.42|185.39|185.37|185.24|185.42|185.39|185.32|185.19|16
1745910420000|2025-04-29 07:07:00|185.42|185.29|185.42|185.29|185.42|185.29|185.37|185.24|12
1745910430000|2025-04-29 07:07:10|185.47|185.34|185.47|185.34|185.52|185.39|185.47|185.34|2
1745910440000|2025-04-29 07:07:20|185.52|185.39|185.47|185.39|185.52|185.39|185.47|185.34|32
1745910450000|2025-04-29 07:07:30|185.42|185.34|185.47|185.34|185.47|185.34|185.37|185.29|35
1745910460000|2025-04-29 07:07:40|185.52|185.39|185.47|185.34|185.52|185.39|185.47|185.34|2
1745910470000|2025-04-29 07:07:50|185.52|185.39|185.47|185.34|185.52|185.39|185.42|185.29|5
1745910480000|2025-04-29 07:08:00|185.52|185.39|185.52|185.44|185.62|185.54|185.52|185.39|67
1745910490000|2025-04-29 07:08:10|185.57|185.39|185.57|185.49|185.62|185.49|185.52|185.39|28
1745910500000|2025-04-29 07:08:20|185.62|185.44|185.72|185.64|185.72|185.64|185.62|185.44|26
1745910510000|2025-04-29 07:08:30|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.64|109
1745910520000|2025-04-29 07:08:40|185.82|185.74|185.77|185.64|185.82|185.74|185.77|185.64|51
1745910530000|2025-04-29 07:08:50|185.72|185.59|185.77|185.64|185.77|185.69|185.67|185.59|24
1745910540000|2025-04-29 07:09:00|185.82|185.69|185.77|185.69|185.82|185.74|185.77|185.64|56
1745910550000|2025-04-29 07:09:10|185.82|185.79|185.97|185.84|185.97|185.84|185.82|185.74|611
1745910560000|2025-04-29 07:09:20|185.92|185.79|185.87|185.74|185.92|185.79|185.77|185.64|23
1745910570000|2025-04-29 07:09:30|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.74|6
1745910580000|2025-04-29 07:09:40|185.87|185.74|185.92|185.79|185.92|185.79|185.87|185.74|5
1745910590000|2025-04-29 07:09:50|185.97|185.84|185.97|185.89|186.02|185.89|185.97|185.79|6
1745910600000|2025-04-29 07:10:00|186.02|185.84|185.82|185.69|186.02|185.84|185.77|185.69|12
1745910610000|2025-04-29 07:10:10|185.77|185.74|185.77|185.64|185.87|185.74|185.72|185.64|15
1745910620000|2025-04-29 07:10:20|185.72|185.69|185.77|185.69|185.77|185.69|185.72|185.69|1
1745910630000|2025-04-29 07:10:30|185.72|185.64|185.77|185.64|185.77|185.64|185.67|185.54|185
1745910640000|2025-04-29 07:10:40|185.72|185.59|185.77|185.64|185.77|185.64|185.67|185.59|1
1745910650000|2025-04-29 07:10:50|185.82|185.69|185.82|185.69|185.82|185.69|185.77|185.69|0
1745910660000|2025-04-29 07:11:00|185.92|185.74|185.92|185.84|185.97|185.89|185.92|185.74|13
1745910670000|2025-04-29 07:11:10|185.87|185.79|185.92|185.79|185.97|185.84|185.87|185.74|6
1745910680000|2025-04-29 07:11:20|185.87|185.74|185.77|185.69|185.92|185.74|185.77|185.69|10
1745910690000|2025-04-29 07:11:30|185.82|185.64|185.92|185.79|185.92|185.84|185.77|185.64|159
1745910700000|2025-04-29 07:11:40|185.87||185.92||185.92||185.87||0
1745910710000|2025-04-29 07:11:50|185.87|185.84|186.02|185.89|186.02|185.89|185.87|185.84|64
1745910720000|2025-04-29 07:12:00|185.97|185.94|186.12|186.04|186.12|186.04|185.97|185.94|151
1745910730000|2025-04-29 07:12:10|186.22|186.09|186.27|186.14|186.27|186.14|186.17|186.09|31
1745910740000|2025-04-29 07:12:20|186.22|186.19|186.32|186.19|186.32|186.19|186.22|186.19|12
1745910750000|2025-04-29 07:12:30|186.27|186.24|186.27|186.14|186.37|186.24|186.22|186.14|146
1745910760000|2025-04-29 07:12:40|186.22|186.09|186.12|185.99|186.22|186.09|186.12|185.99|48
1745910770000|2025-04-29 07:12:50|186.17|186.04|186.22|186.09|186.22|186.09|186.12|185.99|11
1745910780000|2025-04-29 07:13:00|186.27|186.14|186.12|186.04|186.27|186.14|186.12|186.04|40
1745910790000|2025-04-29 07:13:10|186.17|185.99|186.07|185.94|186.17|185.99|186.07|185.94|103
1745910800000|2025-04-29 07:13:20|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.94|7
1745910810000|2025-04-29 07:13:30|186.07|185.94|186.07|185.94|186.12|185.99|186.07|185.94|1
1745910820000|2025-04-29 07:13:40|186.02|185.89|185.92|185.84|186.02|185.89|185.92|185.84|0
1745910830000|2025-04-29 07:13:50|185.87|185.79|185.97|185.84|185.97|185.84|185.87|185.74|19
1745910840000|2025-04-29 07:14:00|186.02|185.89|185.97|185.84|186.02|185.89|185.97|185.84|0
1745910850000|2025-04-29 07:14:10|186.02|185.89|186.02|185.94|186.07|185.94|186.02|185.89|0
1745910860000|2025-04-29 07:14:20|186.07|185.99|186.07|185.94|186.12|185.99|186.02|185.94|6
1745910870000|2025-04-29 07:14:30|186.02|185.89|186.07|185.94|186.07|185.94|186.02|185.89|1
1745910880000|2025-04-29 07:14:40|186.12|185.99|186.12|185.99|186.12|185.99|186.07|185.99|12
1745910890000|2025-04-29 07:14:50|186.22|186.04|186.17|186.09|186.22|186.09|186.17|186.04|51
1745910900000|2025-04-29 07:15:00|186.22|186.04|186.27|186.14|186.32|186.19|186.17|186.04|27
1745910910000|2025-04-29 07:15:10|186.22|186.09|186.22|186.14|186.22|186.14|186.17|186.09|5
1745910920000|2025-04-29 07:15:20|186.27|186.19|186.27|186.14|186.32|186.24|186.27|186.14|54
1745910930000|2025-04-29 07:15:30|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|0
1745910940000|2025-04-29 07:15:40|186.27|186.14|186.27|186.14|186.27|186.14|186.22|186.09|23
1745910950000|2025-04-29 07:15:50|186.22||186.27||186.27||186.22||19
1745910960000|2025-04-29 07:16:00|186.32|186.19|186.32|186.19|186.37|186.24|186.32|186.19|43
1745910970000|2025-04-29 07:16:10|186.37|186.24|186.27|186.14|186.37|186.24|186.27|186.14|130
1745910980000|2025-04-29 07:16:20|186.37|186.19|186.37|186.24|186.37|186.24|186.37|186.14|365
1745910990000|2025-04-29 07:16:30|186.32|186.14|186.22|186.09|186.37|186.14|186.17|186.09|68
1745911000000|2025-04-29 07:16:40|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|0
1745911010000|2025-04-29 07:16:50|186.32|186.19|186.27|186.14|186.32|186.19|186.27|186.14|8
1745911020000|2025-04-29 07:17:00|186.22|186.04|186.27|186.14|186.27|186.14|186.17|186.04|56
1745911030000|2025-04-29 07:17:10|186.22|186.19|186.22|186.09|186.32|186.19|186.22|186.09|153
1745911040000|2025-04-29 07:17:20|186.17|186.04|186.22|186.09|186.22|186.09|186.17|186.04|13
1745911050000|2025-04-29 07:17:30|186.17|186.04|186.02|185.89|186.17|186.04|186.02|185.89|298
1745911060000|2025-04-29 07:17:40|185.97|185.84|185.92|185.84|186.02|185.89|185.92|185.84|30
1745911070000|2025-04-29 07:17:50|186.02|185.89|186.02|185.94|186.02|185.94|186.02|185.89|159
1745911080000|2025-04-29 07:18:00|185.97|185.89|186.02|185.89|186.02|185.94|185.97|185.84|31
1745911090000|2025-04-29 07:18:10|185.97|185.84|185.92|185.79|185.97|185.89|185.92|185.79|291
1745911100000|2025-04-29 07:18:20|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|1
1745911110000|2025-04-29 07:18:30|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.74|4
1745911120000|2025-04-29 07:18:40|185.92|185.74|185.97|185.84|185.97|185.84|185.82|185.74|297
1745911130000|2025-04-29 07:18:50|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.74|52
1745911140000|2025-04-29 07:19:00|185.87|185.84|185.82|185.74|185.97|185.84|185.82|185.74|161
1745911150000|2025-04-29 07:19:10|185.87|185.69|185.82|185.74|185.87|185.74|185.82|185.69|21
1745911160000|2025-04-29 07:19:20|185.87|185.79|185.82|185.69|185.87|185.79|185.82|185.69|113
1745911170000|2025-04-29 07:19:30|185.77|185.64|185.87|185.74|185.92|185.79|185.72|185.64|36
1745911180000|2025-04-29 07:19:40|185.92|185.79|185.92|185.84|185.92|185.84|185.92|185.74|189
1745911190000|2025-04-29 07:19:50|185.87|185.79|185.97|185.84|185.97|185.84|185.87|185.79|164
1745911200000|2025-04-29 07:20:00|185.92|185.79|185.87|185.79|185.92|185.79|185.87|185.74|67
1745911210000|2025-04-29 07:20:10|185.92|185.84|185.82|185.74|185.97|185.84|185.82|185.69|181
1745911220000|2025-04-29 07:20:20|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.79|143
1745911230000|2025-04-29 07:20:30|185.97|185.84|186.02|185.94|186.02|185.94|185.97|185.84|10
1745911240000|2025-04-29 07:20:40|186.07|185.99|186.12|186.04|186.17|186.04|186.07|185.99|365
1745911250000|2025-04-29 07:20:50|186.17|185.99|186.12|185.99|186.17|186.04|186.12|185.99|69
1745911260000|2025-04-29 07:21:00|186.07||186.12||186.12||186.07||12
1745911270000|2025-04-29 07:21:10|186.22|186.09|186.22|186.09|186.22|186.09|186.17|186.09|191
1745911280000|2025-04-29 07:21:20|186.17|186.14|186.17|186.04|186.22|186.14|186.12|186.04|252
1745911290000|2025-04-29 07:21:30|186.12||186.17||186.17||186.12||15
1745911300000|2025-04-29 07:21:40|186.22|186.09|186.22|186.09|186.22|186.09|186.17|186.09|58
1745911310000|2025-04-29 07:21:50|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|23
1745911320000|2025-04-29 07:22:00|186.22|186.09|186.17|186.09|186.22|186.09|186.17|186.09|8
1745911330000|2025-04-29 07:22:10|186.12|186.04|186.02|185.89|186.12|186.04|186.02|185.89|133
1745911340000|2025-04-29 07:22:20||185.94||185.89||185.94||185.89|2
1745911350000|2025-04-29 07:22:30|185.97||186.02||186.02||185.97||20
1745911360000|2025-04-29 07:22:40|186.07|185.94|186.07|185.99|186.07|185.99|186.02|185.94|21
1745911370000|2025-04-29 07:22:50||185.94||185.94||185.94||185.94|22
1745911380000|2025-04-29 07:23:00|186.02|185.99|186.12|185.99|186.12|185.99|186.02|185.99|5
1745911390000|2025-04-29 07:23:10|186.07||186.07||186.12||186.07||1
1745911400000|2025-04-29 07:23:20|186.12||186.12||186.12||186.12||0
1745911410000|2025-04-29 07:23:30|186.07||186.07||186.12||186.07||28
1745911420000|2025-04-29 07:23:40|186.12||186.12||186.12||186.07||7
1745911430000|2025-04-29 07:23:50|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|41
1745911440000|2025-04-29 07:24:00|186.12||186.12||186.17||186.12||30
1745911450000|2025-04-29 07:24:10|186.07|185.94|186.07|185.94|186.07|185.94|186.02|185.94|46
1745911460000|2025-04-29 07:24:20|186.12|185.99|186.12|186.04|186.17|186.04|186.12|185.99|20
1745911470000|2025-04-29 07:24:30|186.17||186.12||186.17||186.12||27
1745911480000|2025-04-29 07:24:40|186.17||186.12||186.17||186.12||2
1745911490000|2025-04-29 07:24:50|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|38
1745911500000|2025-04-29 07:25:00|186.17|186.09|186.17|186.04|186.22|186.09|186.17|186.04|103
1745911510000|2025-04-29 07:25:10|186.22|186.09|186.27|186.14|186.27|186.19|186.22|186.09|5
1745911520000|2025-04-29 07:25:20|186.22|186.09|186.22|186.09|186.27|186.09|186.17|186.09|2
1745911530000|2025-04-29 07:25:30|186.17|186.14|186.27|186.14|186.27|186.14|186.17|186.14|11
1745911540000|2025-04-29 07:25:40|||||||||3
1745911550000|2025-04-29 07:25:50|||||||||3
1745911560000|2025-04-29 07:26:00|186.22|186.09|186.27|186.14|186.27|186.14|186.22|186.09|17
1745911570000|2025-04-29 07:26:10|186.32|186.19|186.22|186.14|186.32|186.19|186.22|186.14|6
1745911580000|2025-04-29 07:26:20|186.27||186.22||186.27||186.22||3
1745911590000|2025-04-29 07:26:30|186.27||186.27||186.27||186.22||1
1745911600000|2025-04-29 07:26:40|186.22|186.09|186.22|186.09|186.22|186.09|186.17|186.09|35
1745911610000|2025-04-29 07:26:50||186.14||186.09||186.14||186.09|31
1745911620000|2025-04-29 07:27:00|186.32|186.14|186.32|186.24|186.32|186.24|186.27|186.14|73
1745911630000|2025-04-29 07:27:10|186.37|186.29|186.37|186.24|186.37|186.29|186.32|186.24|9
1745911640000|2025-04-29 07:27:20|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|25
1745911650000|2025-04-29 07:27:30|186.37||186.37||186.42||186.37||0
1745911660000|2025-04-29 07:27:40|186.42|186.24|186.37|186.24|186.42|186.24|186.37|186.24|5
1745911670000|2025-04-29 07:27:50|186.42|186.29|186.37|186.29|186.42|186.29|186.37|186.29|0
1745911680000|2025-04-29 07:28:00|186.32|186.24|186.32|186.19|186.32|186.24|186.32|186.19|27
1745911690000|2025-04-29 07:28:10|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|1
1745911700000|2025-04-29 07:28:20|186.42|186.29|186.37|186.24|186.42|186.29|186.37|186.24|5
1745911720000|2025-04-29 07:28:40||186.29||186.24||186.29||186.24|4
1745911730000|2025-04-29 07:28:50|186.42|186.29|186.37|186.29|186.42|186.29|186.37|186.29|9
1745911740000|2025-04-29 07:29:00||186.24||186.24||186.29||186.24|4
1745911770000|2025-04-29 07:29:30|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|31
1745911780000|2025-04-29 07:29:40|186.37|186.24|186.32|186.24|186.37|186.29|186.32|186.24|2
1745911790000|2025-04-29 07:29:50|186.37||186.37||186.37||186.37||0
1745911800000|2025-04-29 07:30:00|186.32|186.29|186.32|186.24|186.32|186.29|186.32|186.19|23
1745911810000|2025-04-29 07:30:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|6
1745911820000|2025-04-29 07:30:20|186.32||186.27||186.32||186.27||1
1745911830000|2025-04-29 07:30:30|186.22|186.09|186.27|186.14|186.27|186.19|186.22|186.09|22
1745911840000|2025-04-29 07:30:40|186.32|186.19|186.37|186.24|186.37|186.24|186.32|186.19|1
1745911860000|2025-04-29 07:31:00|186.42|186.29|186.42|186.29|186.42|186.34|186.42|186.29|49
1745911880000|2025-04-29 07:31:20|186.37|186.24|186.32|186.24|186.37|186.24|186.32|186.24|20
1745911890000|2025-04-29 07:31:30|186.37|186.14|186.27|186.14|186.37|186.14|186.27|186.14|6
1745911900000|2025-04-29 07:31:40|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|0
1745911910000|2025-04-29 07:31:50|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1745911920000|2025-04-29 07:32:00|186.32||186.37||186.37||186.32||0
1745911930000|2025-04-29 07:32:10|186.32||186.32||186.37||186.32||0
1745911940000|2025-04-29 07:32:20|186.27|186.19|186.22|186.09|186.27|186.19|186.22|186.09|34
1745911960000|2025-04-29 07:32:40|186.27|186.14|186.27|186.19|186.27|186.19|186.27|186.14|0
1745911970000|2025-04-29 07:32:50|186.32|186.24|186.27|186.14|186.32|186.24|186.27|186.14|2
1745911980000|2025-04-29 07:33:00|186.22||186.27||186.27||186.22||31
1745911990000|2025-04-29 07:33:10|186.32|186.19|186.27|186.14|186.32|186.19|186.27|186.14|11
1745912010000|2025-04-29 07:33:30|186.22|186.19|186.32|186.19|186.32|186.19|186.22|186.19|0
1745912020000|2025-04-29 07:33:40|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1745912030000|2025-04-29 07:33:50|186.32|186.19|186.32|186.19|186.32|186.24|186.27|186.14|11
1745912040000|2025-04-29 07:34:00|186.27|186.14|186.32|186.19|186.32|186.19|186.27|186.14|0
1745912050000|2025-04-29 07:34:10|186.27||186.32||186.32||186.27||1
1745912060000|2025-04-29 07:34:20|186.37|186.24|186.42|186.29|186.42|186.29|186.37|186.24|1
1745912070000|2025-04-29 07:34:30||186.34||186.34||186.34||186.34|0
1745912080000|2025-04-29 07:34:40|186.47|186.39|186.47|186.34|186.47|186.39|186.47|186.34|376
1745912090000|2025-04-29 07:34:50|186.42||186.42||186.47||186.42||18
1745912100000|2025-04-29 07:35:00|186.37|186.29|186.47|186.34|186.47|186.34|186.37|186.24|20
1745912120000|2025-04-29 07:35:20|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|7
1745912130000|2025-04-29 07:35:30|186.37|186.34|186.47|186.34|186.47|186.34|186.37|186.29|58
1745912140000|2025-04-29 07:35:40|186.52|186.39|186.52|186.39|186.52|186.39|186.47|186.39|19
1745912150000|2025-04-29 07:35:50|186.47||186.52||186.52||186.47||0
1745912160000|2025-04-29 07:36:00|186.47|186.34|186.52|186.39|186.52|186.39|186.47|186.34|4
1745912170000|2025-04-29 07:36:10|186.47|186.34|186.42|186.29|186.47|186.34|186.42|186.29|15
1745912190000|2025-04-29 07:36:30|186.37|186.24|186.37|186.29|186.37|186.29|186.37|186.24|95
1745912200000|2025-04-29 07:36:40|186.42||186.42||186.42||186.42||0
1745912210000|2025-04-29 07:36:50|186.47|186.34|186.47|186.39|186.47|186.39|186.47|186.34|0
1745912220000|2025-04-29 07:37:00|186.42|186.34|186.42|186.34|186.42|186.39|186.42|186.34|9
1745912230000|2025-04-29 07:37:10|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.29|52
1745912240000|2025-04-29 07:37:20|186.32|186.24|186.32|186.24|186.37|186.24|186.32|186.24|1
1745912250000|2025-04-29 07:37:30|186.37||186.37||186.37||186.37||0
1745912270000|2025-04-29 07:37:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1745912280000|2025-04-29 07:38:00|186.37||186.42||186.42||186.37||2
1745912290000|2025-04-29 07:38:10|186.47|186.34|186.47|186.39|186.47|186.39|186.47|186.34|81
1745912300000|2025-04-29 07:38:20|186.52||186.52||186.52||186.52||0
1745912320000|2025-04-29 07:38:40|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|6
1745912330000|2025-04-29 07:38:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|16
1745912340000|2025-04-29 07:39:00|186.57|186.44|186.52|186.39|186.57|186.44|186.52|186.39|40
1745912350000|2025-04-29 07:39:10|186.47||186.52||186.52||186.47||18
1745912360000|2025-04-29 07:39:20|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|98
1745912370000|2025-04-29 07:39:30|186.57|186.54|186.62|186.54|186.67|186.54|186.57|186.54|84
1745912380000|2025-04-29 07:39:40|186.67||186.62||186.67||186.62||0
1745912390000|2025-04-29 07:39:50||186.49||186.54||186.54||186.49|65
1745912400000|2025-04-29 07:40:00|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|34
1745912410000|2025-04-29 07:40:10||186.49||186.49||186.49||186.49|110
1745912420000|2025-04-29 07:40:20|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|203
1745912430000|2025-04-29 07:40:30||186.59||186.59||186.59||186.54|10
1745912440000|2025-04-29 07:40:40|186.62|186.54|186.62|186.49|186.62|186.54|186.57|186.49|61
1745912450000|2025-04-29 07:40:50|186.67|186.54|186.67|186.54|186.67|186.59|186.62|186.54|203
1745912460000|2025-04-29 07:41:00|186.72|186.59|186.72|186.64|186.72|186.64|186.67|186.59|13
1745912470000|2025-04-29 07:41:10||186.59||186.64||186.64||186.59|9
1745912480000|2025-04-29 07:41:20|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|122
1745912490000|2025-04-29 07:41:30|186.72||186.72||186.72||186.72||0
1745912500000|2025-04-29 07:41:40|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|18
1745912510000|2025-04-29 07:41:50|186.67|186.54|186.67|186.59|186.72|186.59|186.67|186.54|16
1745912520000|2025-04-29 07:42:00|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|4
1745912530000|2025-04-29 07:42:10|186.72|186.64|186.67|186.54|186.72|186.64|186.62|186.54|18
1745912540000|2025-04-29 07:42:20|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|11
1745912550000|2025-04-29 07:42:30|186.62|186.59|186.62|186.54|186.67|186.59|186.62|186.54|7
1745912560000|2025-04-29 07:42:40||186.49||186.54||186.54||186.49|1
1745912570000|2025-04-29 07:42:50|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.59|18
1745912580000|2025-04-29 07:43:00|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|5
1745912590000|2025-04-29 07:43:10|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|10
1745912600000|2025-04-29 07:43:20|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|4
1745912610000|2025-04-29 07:43:30|186.62|186.54|186.57|186.49|186.67|186.54|186.57|186.49|6
1745912620000|2025-04-29 07:43:40|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|10
1745912630000|2025-04-29 07:43:50|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|13
1745912640000|2025-04-29 07:44:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|2
1745912650000|2025-04-29 07:44:10|186.62|186.54|186.52|186.44|186.62|186.54|186.52|186.44|78
1745912660000|2025-04-29 07:44:20|186.57|186.59|186.67|186.59|186.67|186.59|186.52|186.59|205
1745912670000|2025-04-29 07:44:30|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|45
1745912680000|2025-04-29 07:44:40|186.67|186.59|186.72|186.64|186.77|186.64|186.67|186.59|26
1745912690000|2025-04-29 07:44:50|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|25
1745912700000|2025-04-29 07:45:00|186.72|186.69|186.77|186.69|186.82|186.74|186.72|186.69|6
1745912710000|2025-04-29 07:45:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|3
1745912720000|2025-04-29 07:45:20|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|1
1745912730000|2025-04-29 07:45:30|||||||||2
1745912740000|2025-04-29 07:45:40|186.87||186.87||186.87||186.82||7
1745912750000|2025-04-29 07:45:50|186.82|186.79|186.82|186.74|186.87|186.79|186.82|186.69|83
1745912770000|2025-04-29 07:46:10|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|260
1745912780000|2025-04-29 07:46:20|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|11
1745912790000|2025-04-29 07:46:30|||||||||17
1745912800000|2025-04-29 07:46:40||186.79||186.84||186.84||186.79|9
1745912820000|2025-04-29 07:47:00|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|19
1745912830000|2025-04-29 07:47:10|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.74|239
1745912840000|2025-04-29 07:47:20|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.74|1
1745912850000|2025-04-29 07:47:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|0
1745912860000|2025-04-29 07:47:40|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|5
1745912870000|2025-04-29 07:47:50|186.82||186.77||186.82||186.77||6
1745912880000|2025-04-29 07:48:00|186.82|186.74|186.77|186.69|186.82|186.74|186.72|186.64|61
1745912890000|2025-04-29 07:48:10|186.72|186.64|186.72|186.64|186.72|186.69|186.72|186.64|0
1745912900000|2025-04-29 07:48:20|186.77||186.72||186.77||186.72||1020
1745912910000|2025-04-29 07:48:30|186.77|186.69|186.82|186.69|186.82|186.74|186.72|186.69|54
1745912920000|2025-04-29 07:48:40|186.77||186.77||186.82||186.77||4
1745912930000|2025-04-29 07:48:50|186.82|186.64|186.77|186.69|186.82|186.69|186.72|186.64|86
1745912940000|2025-04-29 07:49:00|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|14
1745912950000|2025-04-29 07:49:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|0
1745912960000|2025-04-29 07:49:20|186.82|186.64|186.77|186.64|186.82|186.64|186.72|186.64|9
1745912970000|2025-04-29 07:49:30|186.72||186.72||186.77||186.72||0
1745912980000|2025-04-29 07:49:40|186.77|186.59|186.72|186.59|186.77|186.64|186.72|186.59|0
1745912990000|2025-04-29 07:49:50||186.64||186.64||186.64||186.64|0
1745913000000|2025-04-29 07:50:00|186.67|186.59|186.77|186.69|186.77|186.69|186.67|186.59|8
1745913010000|2025-04-29 07:50:10|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|2
1745913020000|2025-04-29 07:50:20|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|4
1745913030000|2025-04-29 07:50:30|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|5
1745913040000|2025-04-29 07:50:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|32
1745913050000|2025-04-29 07:50:50|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|81
1745913060000|2025-04-29 07:51:00|||||||||10
1745913070000|2025-04-29 07:51:10||186.59||186.64||186.64||186.59|7
1745913080000|2025-04-29 07:51:20|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|2
1745913090000|2025-04-29 07:51:30|186.77|186.64|186.67|186.59|186.77|186.64|186.67|186.59|3
1745913100000|2025-04-29 07:51:40|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|425
1745913110000|2025-04-29 07:51:50|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.59|36
1745913120000|2025-04-29 07:52:00|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|9
1745913130000|2025-04-29 07:52:10|186.72|186.59|186.72|186.64|186.72|186.64|186.72|186.59|10
1745913140000|2025-04-29 07:52:20||186.59||186.64||186.64||186.59|30
1745913150000|2025-04-29 07:52:30||186.59||186.64||186.64||186.59|26
1745913160000|2025-04-29 07:52:40||186.59||186.59||186.59||186.59|8
1745913170000|2025-04-29 07:52:50|186.67|186.54|186.67|186.59|186.72|186.59|186.67|186.54|96
1745913180000|2025-04-29 07:53:00||186.54||186.59||186.59||186.54|14
1745913190000|2025-04-29 07:53:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1745913200000|2025-04-29 07:53:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|84
1745913210000|2025-04-29 07:53:30|||||||||3
1745913220000|2025-04-29 07:53:40|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|29
1745913230000|2025-04-29 07:53:50|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|1
1745913240000|2025-04-29 07:54:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|9
1745913250000|2025-04-29 07:54:10|186.72||186.67||186.72||186.67||0
1745913260000|2025-04-29 07:54:20||186.54||186.59||186.59||186.54|11
1745913290000|2025-04-29 07:54:50|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|9
1745913300000|2025-04-29 07:55:00|186.67|186.54|186.67|186.54|186.67|186.54|186.62|186.54|10
1745913310000|2025-04-29 07:55:10|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|0
1745913320000|2025-04-29 07:55:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|2
1745913330000|2025-04-29 07:55:30|||||||||25
1745913340000|2025-04-29 07:55:40|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|10
1745913350000|2025-04-29 07:55:50|186.72||186.72||186.72||186.72||0
1745913360000|2025-04-29 07:56:00||186.59||186.64||186.64||186.59|4
1745913370000|2025-04-29 07:56:10||186.59||186.64||186.64||186.59|4
1745913380000|2025-04-29 07:56:20|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|49
1745913390000|2025-04-29 07:56:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1745913400000|2025-04-29 07:56:40|186.67|186.59|186.72|186.59|186.72|186.64|186.67|186.59|6
1745913410000|2025-04-29 07:56:50|186.67|186.64|186.72|186.64|186.77|186.64|186.67|186.64|121
1745913420000|2025-04-29 07:57:00|186.77||186.72||186.77||186.72||11
1745913430000|2025-04-29 07:57:10|186.77||186.72||186.77||186.72||1
1745913450000|2025-04-29 07:57:30|186.77||186.77||186.77||186.77||0
1745913460000|2025-04-29 07:57:40||186.69||186.69||186.69||186.69|0
1745913480000|2025-04-29 07:58:00|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|108
1745913490000|2025-04-29 07:58:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1745913500000|2025-04-29 07:58:20|||||||||2
1745913510000|2025-04-29 07:58:30||186.69||186.74||186.74||186.69|7
1745913520000|2025-04-29 07:58:40|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|28
1745913530000|2025-04-29 07:58:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|28
1745913540000|2025-04-29 07:59:00||186.69||186.74||186.74||186.69|1
1745913550000|2025-04-29 07:59:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|2
1745913560000|2025-04-29 07:59:20|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|17
1745913570000|2025-04-29 07:59:30|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|6
1745913580000|2025-04-29 07:59:40|186.72||186.72||186.77||186.72||0
1745913590000|2025-04-29 07:59:50|186.77||186.72||186.77||186.72||1
1745913600000|2025-04-29 08:00:00|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|101
1745913610000|2025-04-29 08:00:10|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|6
1745913620000|2025-04-29 08:00:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.49|106
1745913630000|2025-04-29 08:00:30||186.49||186.54||186.54||186.49|7
1745913640000|2025-04-29 08:00:40|186.67|186.49|186.72|186.59|186.72|186.64|186.67|186.49|27
1745913650000|2025-04-29 08:00:50|186.67|186.64|186.62|186.54|186.67|186.64|186.62|186.54|22
1745913660000|2025-04-29 08:01:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|0
1745913670000|2025-04-29 08:01:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|1
1745913680000|2025-04-29 08:01:20|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.49|7
1745913690000|2025-04-29 08:01:30|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|13
1745913700000|2025-04-29 08:01:40|186.62|186.44|186.52|186.44|186.62|186.44|186.52|186.44|8
1745913710000|2025-04-29 08:01:50|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.49|63
1745913720000|2025-04-29 08:02:00|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|1
1745913730000|2025-04-29 08:02:10|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|3
1745913740000|2025-04-29 08:02:20|186.47|186.29|186.47|186.39|186.47|186.39|186.47|186.29|1
1745913750000|2025-04-29 08:02:30|186.42|186.34|186.47|186.34|186.47|186.39|186.42|186.34|21
1745913760000|2025-04-29 08:02:40|186.42||186.42||186.42||186.42||0
1745913770000|2025-04-29 08:02:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|2
1745913780000|2025-04-29 08:03:00|186.32|186.24|186.32|186.24|186.32|186.29|186.32|186.24|178
1745913800000|2025-04-29 08:03:20|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|15
1745913810000|2025-04-29 08:03:30|186.37|186.19|186.27|186.19|186.37|186.19|186.27|186.19|35
1745913840000|2025-04-29 08:04:00|186.32||186.32||186.32||186.27||0
1745913850000|2025-04-29 08:04:10|186.27|186.14|186.17|186.09|186.32|186.14|186.17|186.09|79
1745913860000|2025-04-29 08:04:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|2
1745913870000|2025-04-29 08:04:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|8
1745913880000|2025-04-29 08:04:40|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|73
1745913890000|2025-04-29 08:04:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|15
1745913900000|2025-04-29 08:05:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|75
1745913910000|2025-04-29 08:05:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|28
1745913920000|2025-04-29 08:05:20|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|11
1745913930000|2025-04-29 08:05:30|185.97|185.79|186.02|185.89|186.02|185.94|185.92|185.79|23
1745913940000|2025-04-29 08:05:40||185.94||185.94||185.94||185.94|5
1745913950000|2025-04-29 08:05:50|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|53
1745913960000|2025-04-29 08:06:00|186.07|185.99|186.02|185.89|186.07|185.99|186.02|185.89|28
1745913970000|2025-04-29 08:06:10|186.07|185.94|186.02|185.94|186.07|185.99|186.02|185.94|8
1745913980000|2025-04-29 08:06:20|186.07|185.89|185.97|185.89|186.07|185.89|185.97|185.89|30
1745913990000|2025-04-29 08:06:30|186.02|185.94|186.07|185.99|186.07|185.99|185.97|185.94|47
1745914000000|2025-04-29 08:06:40||185.94||185.94||185.94||185.94|22
1745914010000|2025-04-29 08:06:50|186.02|185.89|185.97|185.89|186.07|185.89|185.97|185.89|2
1745914020000|2025-04-29 08:07:00|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|10
1745914030000|2025-04-29 08:07:10|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|4
1745914040000|2025-04-29 08:07:20||185.84||185.89||185.89||185.84|10
1745914050000|2025-04-29 08:07:30|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.89|25
1745914060000|2025-04-29 08:07:40|186.02|185.94|186.07|185.94|186.07|185.99|186.02|185.94|10
1745914070000|2025-04-29 08:07:50|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|5
1745914080000|2025-04-29 08:08:00|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|50
1745914090000|2025-04-29 08:08:10|186.12|186.04|186.12|186.04|186.17|186.09|186.12|185.99|4
1745914100000|2025-04-29 08:08:20|186.17|186.09|186.17|186.04|186.17|186.09|186.12|186.04|5
1745914110000|2025-04-29 08:08:30|186.12|185.99|186.12|185.99|186.17|186.04|186.12|185.99|4
1745914120000|2025-04-29 08:08:40|186.07|186.04|186.12|186.04|186.12|186.04|186.07|186.04|0
1745914130000|2025-04-29 08:08:50|186.07|185.99|185.97|185.89|186.07|185.99|185.97|185.89|41
1745914140000|2025-04-29 08:09:00|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|55
1745914150000|2025-04-29 08:09:10|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|59
1745914160000|2025-04-29 08:09:20|185.92|185.74|185.82|185.74|185.92|185.74|185.82|185.74|97
1745914180000|2025-04-29 08:09:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|9
1745914190000|2025-04-29 08:09:50|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|173
1745914200000|2025-04-29 08:10:00|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|15
1745914210000|2025-04-29 08:10:10|||||||||3
1745914220000|2025-04-29 08:10:20|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|59
1745914230000|2025-04-29 08:10:30|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|76
1745914240000|2025-04-29 08:10:40|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|35
1745914250000|2025-04-29 08:10:50|||||||||3
1745914260000|2025-04-29 08:11:00|185.82|185.74|185.72|185.64|185.82|185.74|185.72|185.64|137
1745914270000|2025-04-29 08:11:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|9
1745914280000|2025-04-29 08:11:20|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|38
1745914290000|2025-04-29 08:11:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|29
1745914300000|2025-04-29 08:11:40|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|47
1745914310000|2025-04-29 08:11:50||185.34||185.39||185.39||185.34|78
1745914320000|2025-04-29 08:12:00|185.42|185.34|185.37|185.29|185.47|185.34|185.37|185.29|115
1745914330000|2025-04-29 08:12:10|185.32|185.24|185.22|185.14|185.32|185.24|185.22|185.14|353
1745914340000|2025-04-29 08:12:20|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.19|261
1745914350000|2025-04-29 08:12:30|185.22|185.14|185.17|185.09|185.27|185.19|185.17|185.09|270
1745914360000|2025-04-29 08:12:40|185.22|185.14|185.12|185.04|185.22|185.14|185.12|185.04|174
1745914370000|2025-04-29 08:12:50|185.17|185.09|185.12|185.04|185.22|185.09|185.12|185.04|236
1745914380000|2025-04-29 08:13:00|185.17|185.09|185.27|185.14|185.27|185.19|185.17|185.09|96
1745914390000|2025-04-29 08:13:10|185.22|185.19|185.22|185.14|185.27|185.19|185.22|185.14|7
1745914400000|2025-04-29 08:13:20|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|13
1745914410000|2025-04-29 08:13:30|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|51
1745914420000|2025-04-29 08:13:40|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|3
1745914430000|2025-04-29 08:13:50|185.12|185.04|185.12|185.04|185.17|185.09|185.12|185.04|51
1745914440000|2025-04-29 08:14:00||184.99||185.04||185.04||184.99|27
1745914450000|2025-04-29 08:14:10|185.07|184.99|185.07|184.99|185.12|184.99|185.02|184.94|113
1745914460000|2025-04-29 08:14:20|185.12||185.12||185.12||185.12||112
1745914470000|2025-04-29 08:14:30|185.07|184.94|185.02|184.89|185.12|184.94|184.97|184.89|64
1745914480000|2025-04-29 08:14:40|184.97|184.94|185.02|184.94|185.02|184.94|184.97|184.89|3
1745914490000|2025-04-29 08:14:50|185.07|184.89|185.07|184.99|185.07|184.99|185.07|184.89|34
1745914500000|2025-04-29 08:15:00|185.12|185.04|184.97|184.89|185.12|185.04|184.92|184.84|11
1745914510000|2025-04-29 08:15:10|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|7
1745914520000|2025-04-29 08:15:20|185.07||185.07||185.07||185.02||4
1745914530000|2025-04-29 08:15:30|185.02|184.89|185.02|184.94|185.07|184.94|185.02|184.89|8
1745914540000|2025-04-29 08:15:40|185.07|184.89|185.02|184.89|185.07|184.94|184.97|184.89|7
1745914550000|2025-04-29 08:15:50||184.94||184.94||184.94||184.89|1
1745914560000|2025-04-29 08:16:00|184.97|184.89|184.97|184.84|185.02|184.89|184.92|184.84|19
1745914570000|2025-04-29 08:16:10|184.92|184.79|184.97|184.89|184.97|184.89|184.92|184.79|25
1745914580000|2025-04-29 08:16:20|185.07|184.94|184.97|184.89|185.07|184.94|184.97|184.84|8
1745914590000|2025-04-29 08:16:30|185.02|184.94|185.07|184.94|185.07|184.94|184.97|184.89|7
1745914600000|2025-04-29 08:16:40|185.02|184.99|185.07|184.99|185.07|184.99|185.02|184.94|42
1745914610000|2025-04-29 08:16:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|3
1745914620000|2025-04-29 08:17:00|185.17|185.09|185.22|185.09|185.22|185.14|185.12|185.09|24
1745914630000|2025-04-29 08:17:10|185.27|185.14|185.27|185.19|185.27|185.19|185.27|185.09|15
1745914640000|2025-04-29 08:17:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|37
1745914650000|2025-04-29 08:17:30|||||||||1
1745914660000|2025-04-29 08:17:40|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|279
1745914670000|2025-04-29 08:17:50|||||||||5
1745914680000|2025-04-29 08:18:00|185.37|185.29|185.27|185.19|185.37|185.29|185.27|185.19|131
1745914690000|2025-04-29 08:18:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|96
1745914700000|2025-04-29 08:18:20||185.14||185.19||185.19||185.14|69
1745914710000|2025-04-29 08:18:30|185.22|185.14|185.22|185.14|185.22|185.19|185.22|185.14|16
1745914720000|2025-04-29 08:18:40|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.09|15
1745914730000|2025-04-29 08:18:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|6
1745914740000|2025-04-29 08:19:00|185.32|185.24|185.27|185.19|185.37|185.24|185.27|185.19|41
1745914760000|2025-04-29 08:19:20||185.14||185.19||185.19||185.14|0
1745914770000|2025-04-29 08:19:30|185.32|185.14|185.27|185.14|185.32|185.14|185.22|185.14|59
1745914780000|2025-04-29 08:19:40||185.19||185.14||185.19||185.14|3
1745914790000|2025-04-29 08:19:50||185.19||185.19||185.19||185.19|0
1745914800000|2025-04-29 08:20:00|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|3
1745914810000|2025-04-29 08:20:10|185.27||185.22||185.27||185.22||4
1745914820000|2025-04-29 08:20:20|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|20
1745914830000|2025-04-29 08:20:30|185.22||185.22||185.22||185.17||3
1745914840000|2025-04-29 08:20:40|185.27|185.14|185.27|185.19|185.27|185.19|185.27|185.14|7
1745914850000|2025-04-29 08:20:50|185.32||185.32||185.32||185.32||31
1745914860000|2025-04-29 08:21:00|185.27|185.14|185.22|185.14|185.27|185.14|185.22|185.14|13
1745914870000|2025-04-29 08:21:10|185.17|185.09|185.22|185.09|185.22|185.14|185.17|185.09|11
1745914880000|2025-04-29 08:21:20|185.27|185.14|185.22|185.14|185.27|185.14|185.22|185.14|0
1745914890000|2025-04-29 08:21:30|185.27||185.22||185.27||185.22||6
1745914900000|2025-04-29 08:21:40|185.27||185.27||185.27||185.22||3
1745914910000|2025-04-29 08:21:50|185.22|185.09|185.17|185.04|185.27|185.09|185.17|185.04|63
1745914920000|2025-04-29 08:22:00|185.12||185.12||185.17||185.12||41
1745914940000|2025-04-29 08:22:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|207
1745914950000|2025-04-29 08:22:30|185.22|185.14|185.32|185.24|185.32|185.24|185.22|185.14|36
1745914960000|2025-04-29 08:22:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|39
1745914970000|2025-04-29 08:22:50|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|9
1745914980000|2025-04-29 08:23:00|||||||||10
1745914990000|2025-04-29 08:23:10|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|55
1745915000000|2025-04-29 08:23:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|35
1745915010000|2025-04-29 08:23:30|185.22|185.14|185.27|185.14|185.27|185.14|185.22|185.14|29
1745915020000|2025-04-29 08:23:40|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|3
1745915030000|2025-04-29 08:23:50|185.22|185.14|185.27|185.14|185.27|185.19|185.22|185.14|4
1745915040000|2025-04-29 08:24:00|185.22||185.27||185.27||185.22||0
1745915050000|2025-04-29 08:24:10|185.22|185.09|185.22|185.14|185.27|185.14|185.22|185.09|25
1745915060000|2025-04-29 08:24:20|185.17|185.09|185.22|185.09|185.22|185.09|185.17|185.09|1
1745915070000|2025-04-29 08:24:30|185.17||185.17||185.17||185.17||10
1745915080000|2025-04-29 08:24:40|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|1
1745915090000|2025-04-29 08:24:50||185.09||185.09||185.09||185.09|4
1745915100000|2025-04-29 08:25:00|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.14|6
1745915110000|2025-04-29 08:25:10|185.27||185.27||185.27||185.22||0
1745915120000|2025-04-29 08:25:20|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|0
1745915130000|2025-04-29 08:25:30|185.22|185.14|185.17|185.09|185.27|185.14|185.17|185.09|6
1745915140000|2025-04-29 08:25:40|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|110
1745915150000|2025-04-29 08:25:50|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.14|293
1745915160000|2025-04-29 08:26:00|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|22
1745915170000|2025-04-29 08:26:10|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|13
1745915190000|2025-04-29 08:26:30|185.22|185.14|185.22|185.14|185.22|185.19|185.22|185.14|98
1745915200000|2025-04-29 08:26:40|185.27||185.27||185.27||185.27||26
1745915210000|2025-04-29 08:26:50|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|0
1745915220000|2025-04-29 08:27:00||185.14||185.14||185.14||185.14|21
1745915230000|2025-04-29 08:27:10||185.19||185.19||185.19||185.19|0
1745915240000|2025-04-29 08:27:20|||||||||3
1745915250000|2025-04-29 08:27:30|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|37
1745915260000|2025-04-29 08:27:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|36
1745915280000|2025-04-29 08:28:00|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|7
1745915290000|2025-04-29 08:28:10|||||||||15
1745915300000|2025-04-29 08:28:20|||||||||13
1745915310000|2025-04-29 08:28:30|||||||||12
1745915320000|2025-04-29 08:28:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|121
1745915330000|2025-04-29 08:28:50|||||||||63
1745915340000|2025-04-29 08:29:00|||||||||15
1745915360000|2025-04-29 08:29:20|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|127
1745915370000|2025-04-29 08:29:30|185.37|185.29|185.32|185.19|185.37|185.29|185.32|185.19|35
1745915380000|2025-04-29 08:29:40|185.27||185.27||185.27||185.27||0
1745915390000|2025-04-29 08:29:50|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|79
1745915400000|2025-04-29 08:30:00|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|56
1745915410000|2025-04-29 08:30:10|||||||||28
1745915420000|2025-04-29 08:30:20|185.42||185.42||185.42||185.42||4
1745915430000|2025-04-29 08:30:30|185.47|185.34|185.47|185.39|185.47|185.39|185.47|185.34|14
1745915440000|2025-04-29 08:30:40||185.34||185.34||185.39||185.34|31
1745915450000|2025-04-29 08:30:50||185.39||185.39||185.39||185.39|10
1745915460000|2025-04-29 08:31:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|107
1745915490000|2025-04-29 08:31:30|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|59
1745915510000|2025-04-29 08:31:50|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|141
1745915520000|2025-04-29 08:32:00|185.22||185.22||185.22||185.22||0
1745915530000|2025-04-29 08:32:10|185.27|185.19|185.27|185.19|185.32|185.24|185.22|185.19|16
1745915540000|2025-04-29 08:32:20|185.32|185.24|185.37|185.29|185.42|185.29|185.32|185.24|201
1745915550000|2025-04-29 08:32:30|185.42|185.34|185.42|185.29|185.42|185.34|185.37|185.29|25
1745915560000|2025-04-29 08:32:40|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|18
1745915570000|2025-04-29 08:32:50|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|30
1745915580000|2025-04-29 08:33:00|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|47
1745915590000|2025-04-29 08:33:10|185.37|185.19|185.37|185.29|185.42|185.34|185.37|185.19|61
1745915600000|2025-04-29 08:33:20||185.24||185.29||185.29||185.24|3
1745915610000|2025-04-29 08:33:30|185.42||185.37||185.42||185.37||1
1745915620000|2025-04-29 08:33:40|185.42|185.34|185.47|185.34|185.47|185.34|185.37|185.34|26
1745915630000|2025-04-29 08:33:50|185.52|185.39|185.52|185.44|185.52|185.44|185.52|185.34|45
1745915640000|2025-04-29 08:34:00|185.57||185.57||185.57||185.52||9
1745915650000|2025-04-29 08:34:10|185.52|185.39|185.52|185.44|185.52|185.44|185.47|185.39|66
1745915660000|2025-04-29 08:34:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|24
1745915670000|2025-04-29 08:34:30|185.62|185.44|185.52|185.44|185.62|185.49|185.52|185.44|128
1745915680000|2025-04-29 08:34:40|||||||||77
1745915690000|2025-04-29 08:34:50|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|0
1745915700000|2025-04-29 08:35:00|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|34
1745915710000|2025-04-29 08:35:10|185.57||185.52||185.57||185.52||25
1745915720000|2025-04-29 08:35:20|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|12
1745915730000|2025-04-29 08:35:30|||||||||9
1745915740000|2025-04-29 08:35:40|||||||||32
1745915760000|2025-04-29 08:36:00|||||||||2
1745915770000|2025-04-29 08:36:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.44|100
1745915780000|2025-04-29 08:36:20|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|9
1745915790000|2025-04-29 08:36:30|185.52|185.44|185.62|185.54|185.62|185.54|185.52|185.44|45
1745915800000|2025-04-29 08:36:40||185.49||185.54||185.54||185.49|42
1745915820000|2025-04-29 08:37:00|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|49
1745915830000|2025-04-29 08:37:10|185.57||185.57||185.57||185.57||0
1745915840000|2025-04-29 08:37:20||185.44||185.44||185.49||185.44|22
1745915850000|2025-04-29 08:37:30|185.52||185.52||185.52||185.52||0
1745915860000|2025-04-29 08:37:40|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|46
1745915870000|2025-04-29 08:37:50|||||||||1
1745915880000|2025-04-29 08:38:00|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.39|3
1745915890000|2025-04-29 08:38:10|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|35
1745915900000|2025-04-29 08:38:20|185.47||185.52||185.52||185.47||2
1745915910000|2025-04-29 08:38:30|185.47||185.52||185.52||185.47||11
1745915920000|2025-04-29 08:38:40|185.47||185.47||185.52||185.47||0
1745915930000|2025-04-29 08:38:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|3
1745915940000|2025-04-29 08:39:00|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|38
1745915950000|2025-04-29 08:39:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|22
1745915960000|2025-04-29 08:39:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|491
1745915980000|2025-04-29 08:39:40|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|60
1745916000000|2025-04-29 08:40:00|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|29
1745916010000|2025-04-29 08:40:10|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|433
1745916020000|2025-04-29 08:40:20|185.57|185.54|185.57|185.49|185.57|185.54|185.57|185.49|41
1745916030000|2025-04-29 08:40:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|31
1745916040000|2025-04-29 08:40:40|||||||||1
1745916050000|2025-04-29 08:40:50|||||||||2
1745916080000|2025-04-29 08:41:20|||||||||13
1745916090000|2025-04-29 08:41:30|||||||||130
1745916100000|2025-04-29 08:41:40|||||||||80
1745916120000|2025-04-29 08:42:00|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|25
1745916130000|2025-04-29 08:42:10|185.57|185.44|185.52|185.44|185.57|185.44|185.52|185.44|88
1745916140000|2025-04-29 08:42:20|||||||||3
1745916150000|2025-04-29 08:42:30|||||||||367
1745916160000|2025-04-29 08:42:40|185.57||185.52||185.57||185.52||4
1745916170000|2025-04-29 08:42:50|185.57||185.57||185.57||185.52||0
1745916180000|2025-04-29 08:43:00|185.52|185.49|185.57|185.49|185.57|185.49|185.52|185.49|1
1745916190000|2025-04-29 08:43:10||185.44||185.49||185.49||185.44|45
1745916200000|2025-04-29 08:43:20|185.52|185.44|185.57|185.44|185.57|185.49|185.52|185.44|17
1745916210000|2025-04-29 08:43:30|185.52||185.52||185.57||185.52||177
1745916220000|2025-04-29 08:43:40|||||||||136
1745916230000|2025-04-29 08:43:50|||||||||80
1745916250000|2025-04-29 08:44:10|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.44|57
1745916260000|2025-04-29 08:44:20|185.57|185.54|185.57|185.49|185.57|185.54|185.57|185.49|9
1745916270000|2025-04-29 08:44:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|24
1745916290000|2025-04-29 08:44:50|||||||||3
1745916300000|2025-04-29 08:45:00|||||||||61
1745916310000|2025-04-29 08:45:10|||||||||3
1745916320000|2025-04-29 08:45:20|||||||||302
1745916340000|2025-04-29 08:45:40|185.62|185.49|185.62|185.54|185.62|185.54|185.62|185.49|76
1745916350000|2025-04-29 08:45:50|185.67||185.62||185.67||185.62||2
1745916360000|2025-04-29 08:46:00|||||||||3
1745916380000|2025-04-29 08:46:20|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|4
1745916390000|2025-04-29 08:46:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|71
1745916400000|2025-04-29 08:46:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|47
1745916410000|2025-04-29 08:46:50|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|13
1745916420000|2025-04-29 08:47:00|||||||||3
1745916430000|2025-04-29 08:47:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|112
1745916450000|2025-04-29 08:47:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|92
1745916460000|2025-04-29 08:47:40|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|67
1745916470000|2025-04-29 08:47:50|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|62
1745916480000|2025-04-29 08:48:00|||||||||2
1745916500000|2025-04-29 08:48:20|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|34
1745916520000|2025-04-29 08:48:40|185.72|185.64|185.82|185.74|185.82|185.74|185.72|185.64|139
1745916530000|2025-04-29 08:48:50|185.77|185.69|185.77|185.69|185.82|185.74|185.77|185.69|32
1745916540000|2025-04-29 08:49:00|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|47
1745916550000|2025-04-29 08:49:10|185.77||185.77||185.77||185.77||4
1745916560000|2025-04-29 08:49:20|185.72|185.69|185.77|185.69|185.77|185.69|185.72|185.64|131
1745916570000|2025-04-29 08:49:30|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|11
1745916580000|2025-04-29 08:49:40||185.59||185.64||185.64||185.59|8
1745916600000|2025-04-29 08:50:00|185.77|185.59|185.77|185.69|185.77|185.69|185.77|185.59|72
1745916620000|2025-04-29 08:50:20|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|34
1745916630000|2025-04-29 08:50:30|185.87|185.69|185.87|185.79|185.87|185.79|185.87|185.69|514
1745916640000|2025-04-29 08:50:40|185.82|185.74|185.77|185.64|185.82|185.74|185.77|185.64|137
1745916650000|2025-04-29 08:50:50|185.72|185.59|185.72|185.59|185.72|185.59|185.72|185.59|0
1745916660000|2025-04-29 08:51:00|185.77|185.64|185.77|185.64|185.77|185.64|185.77|185.59|106
1745916670000|2025-04-29 08:51:10|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.54|63
1745916680000|2025-04-29 08:51:20|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|11
1745916690000|2025-04-29 08:51:30|185.72|185.69|185.77|185.64|185.77|185.69|185.72|185.64|9
1745916700000|2025-04-29 08:51:40|185.72|185.69|185.77|185.64|185.77|185.69|185.72|185.64|8
1745916740000|2025-04-29 08:52:20|185.72||185.77||185.77||185.72||5
1745916760000|2025-04-29 08:52:40|185.72|185.59|185.72|185.64|185.72|185.64|185.72|185.59|39
1745916770000|2025-04-29 08:52:50|185.77||185.72||185.77||185.72||31
1745916780000|2025-04-29 08:53:00|185.77||185.77||185.77||185.77||12
1745916790000|2025-04-29 08:53:10|185.72||185.77||185.77||185.72||4
1745916800000|2025-04-29 08:53:20|185.72||185.77||185.77||185.72||1
1745916810000|2025-04-29 08:53:30||185.69||185.69||185.69||185.69|2
1745916820000|2025-04-29 08:53:40||185.64||185.64||185.64||185.64|0
1745916830000|2025-04-29 08:53:50|185.72||185.77||185.77||185.72||2
1745916840000|2025-04-29 08:54:00|185.72|185.59|185.77|185.64|185.77|185.64|185.72|185.59|4
1745916850000|2025-04-29 08:54:10|185.72|185.59|185.72|185.59|185.72|185.59|185.72|185.59|0
1745916870000|2025-04-29 08:54:30|185.67|185.54|185.62|185.49|185.67|185.54|185.62|185.49|1
1745916880000|2025-04-29 08:54:40||185.54||185.49||185.54||185.49|0
1745916890000|2025-04-29 08:54:50||185.54||185.49||185.54||185.49|115
1745916910000|2025-04-29 08:55:10|185.57||185.57||185.57||185.57||0
1745916920000|2025-04-29 08:55:20||185.44||185.44||185.44||185.44|6
1745916950000|2025-04-29 08:55:50||185.49||185.49||185.49||185.49|7
1745916960000|2025-04-29 08:56:00|185.62||185.62||185.62||185.62||0
1745917030000|2025-04-29 08:57:10||185.54||185.54||185.54||185.54|0
1745917040000|2025-04-29 08:57:20|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|82
1745917050000|2025-04-29 08:57:30|185.62||185.57||185.62||185.57||5
1745917060000|2025-04-29 08:57:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|6
1745917080000|2025-04-29 08:58:00||185.39||185.39||185.39||185.39|88
1745917090000|2025-04-29 08:58:10|185.47||185.47||185.47||185.47||1
1745917100000|2025-04-29 08:58:20|185.52||185.47||185.52||185.47||1
1745917120000|2025-04-29 08:58:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|2
1745917130000|2025-04-29 08:58:50|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|0
1745917150000|2025-04-29 08:59:10|185.52||185.52||185.52||185.52||0
1745917160000|2025-04-29 08:59:20|185.47||185.47||185.47||185.47||0
1745917180000|2025-04-29 08:59:40|||||||||722
1745917200000|2025-04-29 09:00:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|1
1745917210000|2025-04-29 09:00:10|185.47|185.29|185.42|185.29|185.47|185.29|185.42|185.29|12
1745917220000|2025-04-29 09:00:20|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|2
1745917230000|2025-04-29 09:00:30|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|45
1745917280000|2025-04-29 09:01:20|185.42||185.47||185.47||185.42||0
1745917290000|2025-04-29 09:01:30|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|15
1745917320000|2025-04-29 09:02:00|185.57|185.44|185.62|185.49|185.62|185.54|185.57|185.44|9
1745917330000|2025-04-29 09:02:10|185.57||185.57||185.57||185.57||48
1745917360000|2025-04-29 09:02:40|185.62|185.54|185.67|185.54|185.67|185.54|185.62|185.54|67
1745917370000|2025-04-29 09:02:50|185.62|185.49|185.57|185.44|185.62|185.49|185.57|185.44|64
1745917390000|2025-04-29 09:03:10|185.62|185.49|185.62|185.49|185.62|185.49|185.57|185.44|0
1745917400000|2025-04-29 09:03:20|185.57|185.44|185.52|185.39|185.57|185.44|185.52|185.39|1
1745917410000|2025-04-29 09:03:30|185.47|185.34|185.47|185.39|185.47|185.39|185.47|185.34|0
1745917420000|2025-04-29 09:03:40||185.34||185.39||185.39||185.34|0
1745917430000|2025-04-29 09:03:50|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|14
1745917440000|2025-04-29 09:04:00|||||||||10
1745917450000|2025-04-29 09:04:10|185.47|185.34|185.42|185.29|185.47|185.34|185.42|185.29|2
1745917480000|2025-04-29 09:04:40|185.37|185.34|185.42|185.34|185.42|185.34|185.37|185.34|73
1745917490000|2025-04-29 09:04:50||185.29||185.29||185.29||185.29|22
1745917500000|2025-04-29 09:05:00|||||||||10
1745917510000|2025-04-29 09:05:10||185.34||185.29||185.34||185.29|0
1745917520000|2025-04-29 09:05:20||185.34||185.34||185.34||185.34|0
1745917530000|2025-04-29 09:05:30|||||||||33
1745917540000|2025-04-29 09:05:40|||||||||10
1745917560000|2025-04-29 09:06:00|185.47||185.47||185.47||185.47||8
1745917570000|2025-04-29 09:06:10|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|7
1745917590000|2025-04-29 09:06:30|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|0
1745917600000|2025-04-29 09:06:40|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|0
1745917610000|2025-04-29 09:06:50|185.37||185.37||185.37||185.37||3
1745917620000|2025-04-29 09:07:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|0
1745917630000|2025-04-29 09:07:10||185.29||185.29||185.34||185.29|30
1745917660000|2025-04-29 09:07:40||185.34||185.34||185.34||185.29|7
1745917670000|2025-04-29 09:07:50|185.47|185.29|185.47|185.34|185.47|185.34|185.47|185.29|7
1745917680000|2025-04-29 09:08:00||185.39||185.34||185.39||185.34|1
1745917690000|2025-04-29 09:08:10||185.39||185.39||185.39||185.34|13
1745917700000|2025-04-29 09:08:20||185.34||185.39||185.39||185.34|0
1745917710000|2025-04-29 09:08:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|9
1745917720000|2025-04-29 09:08:40|185.47|185.39|185.47|185.34|185.47|185.39|185.47|185.34|0
1745917740000|2025-04-29 09:09:00|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|1
1745917750000|2025-04-29 09:09:10|185.37|185.24|185.37|185.24|185.37|185.24|185.37|185.24|12
1745917760000|2025-04-29 09:09:20||185.29||185.29||185.29||185.29|2
1745917770000|2025-04-29 09:09:30||185.24||185.24||185.24||185.24|2
1745917780000|2025-04-29 09:09:40|185.32||185.37||185.37||185.32||25
1745917800000|2025-04-29 09:10:00||185.29||185.24||185.29||185.24|2
1745917810000|2025-04-29 09:10:10|185.32||185.37||185.37||185.32||25
1745917820000|2025-04-29 09:10:20|185.32|185.19|185.27|185.14|185.32|185.19|185.27|185.14|25
1745917840000|2025-04-29 09:10:40|185.22||185.27||185.27||185.22||8
1745917860000|2025-04-29 09:11:00|185.22||185.27||185.27||185.22||6
1745917870000|2025-04-29 09:11:10|185.22||185.27||185.27||185.22||1
1745917900000|2025-04-29 09:11:40|185.22||185.27||185.27||185.22||13
1745917910000|2025-04-29 09:11:50|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|6
1745917920000|2025-04-29 09:12:00|||||||||18
1745917930000|2025-04-29 09:12:10||185.14||185.14||185.14||185.14|5
1745917950000|2025-04-29 09:12:30|185.22|185.19|185.32|185.19|185.32|185.19|185.22|185.19|2
1745917960000|2025-04-29 09:12:40|185.37|185.24|185.32|185.24|185.37|185.24|185.32|185.24|3
1745917970000|2025-04-29 09:12:50|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|27
1745917990000|2025-04-29 09:13:10||185.14||185.14||185.14||185.14|2
1745918000000|2025-04-29 09:13:20||185.19||185.19||185.19||185.19|1
1745918010000|2025-04-29 09:13:30|185.32||185.32||185.32||185.32||0
1745918020000|2025-04-29 09:13:40||185.24||185.24||185.24||185.24|0
1745918030000|2025-04-29 09:13:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|1
1745918040000|2025-04-29 09:14:00|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|23
1745918050000|2025-04-29 09:14:10|185.27|185.14|185.22|185.14|185.27|185.14|185.22|185.09|1
1745918060000|2025-04-29 09:14:20|185.27||185.22||185.27||185.22||0
1745918070000|2025-04-29 09:14:30|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|39
1745918080000|2025-04-29 09:14:40||185.14||185.19||185.19||185.14|1
1745918090000|2025-04-29 09:14:50||185.14||185.19||185.19||185.14|1
1745918100000|2025-04-29 09:15:00|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|40
1745918110000|2025-04-29 09:15:10||185.09||185.14||185.14||185.09|4
1745918120000|2025-04-29 09:15:20|||||||||13
1745918130000|2025-04-29 09:15:30|185.27|185.19|185.22|185.14|185.27|185.19|185.17|185.09|14
1745918140000|2025-04-29 09:15:40||185.09||185.14||185.14||185.09|5
1745918150000|2025-04-29 09:15:50||185.09||185.09||185.09||185.09|4
1745918160000|2025-04-29 09:16:00|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.09|7
1745918170000|2025-04-29 09:16:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|12
1745918180000|2025-04-29 09:16:20|185.07|184.99|185.07|184.99|185.12|184.99|185.07|184.99|10
1745918190000|2025-04-29 09:16:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|115
1745918200000|2025-04-29 09:16:40|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|90
1745918210000|2025-04-29 09:16:50|185.02||185.02||185.07||185.02||22
1745918220000|2025-04-29 09:17:00|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.99|133
1745918230000|2025-04-29 09:17:10||184.94||184.99||184.99||184.94|4
1745918240000|2025-04-29 09:17:20||184.94||184.99||184.99||184.94|2
1745918250000|2025-04-29 09:17:30|185.12|184.94|185.02|184.94|185.12|184.94|185.02|184.94|86
1745918260000|2025-04-29 09:17:40|184.97|184.89|184.97|184.89|185.02|184.94|184.97|184.89|51
1745918270000|2025-04-29 09:17:50|||||||||3
1745918280000|2025-04-29 09:18:00|185.02||185.02||185.02||184.97||58
1745918290000|2025-04-29 09:18:10|184.97|184.94|185.02|184.89|185.02|184.94|184.97|184.89|19
1745918300000|2025-04-29 09:18:20|184.97|184.94|185.02|184.94|185.02|184.94|184.97|184.89|4
1745918310000|2025-04-29 09:18:30|||||||||58
1745918320000|2025-04-29 09:18:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|123
1745918330000|2025-04-29 09:18:50|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|22
1745918340000|2025-04-29 09:19:00|185.12|184.99|185.07|184.99|185.12|185.04|185.07|184.99|24
1745918350000|2025-04-29 09:19:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|184.99|4
1745918360000|2025-04-29 09:19:20|185.17||185.12||185.17||185.12||3
1745918370000|2025-04-29 09:19:30|185.17||185.17||185.17||185.17||0
1745918380000|2025-04-29 09:19:40|185.12||185.17||185.17||185.12||1
1745918390000|2025-04-29 09:19:50|185.12|185.09|185.12|185.04|185.17|185.09|185.12|185.04|80
1745918400000|2025-04-29 09:20:00||184.99||185.04||185.04||184.99|5
1745918410000|2025-04-29 09:20:10|185.17|184.99|185.17|185.04|185.17|185.04|185.17|184.99|33
1745918420000|2025-04-29 09:20:20||185.09||185.04||185.09||185.04|2
1745918460000|2025-04-29 09:21:00|185.12|184.99|185.07|184.94|185.12|184.99|185.07|184.94|41
1745918470000|2025-04-29 09:21:10|185.02||185.02||185.02||185.02||0
1745918480000|2025-04-29 09:21:20|185.07||185.02||185.07||185.02||14
1745918490000|2025-04-29 09:21:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|11
1745918500000|2025-04-29 09:21:40||184.84||184.84||184.84||184.84|25
1745918510000|2025-04-29 09:21:50||184.89||184.84||184.89||184.84|2
1745918520000|2025-04-29 09:22:00||184.89||184.89||184.89||184.84|9
1745918530000|2025-04-29 09:22:10|184.92|184.84|184.87|184.79|184.97|184.84|184.87|184.79|59
1745918540000|2025-04-29 09:22:20|184.92||184.87||184.92||184.87||8
1745918550000|2025-04-29 09:22:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|65
1745918560000|2025-04-29 09:22:40|184.77|184.69|184.82|184.69|184.82|184.69|184.77|184.69|15
1745918570000|2025-04-29 09:22:50|184.77|184.74|184.77|184.69|184.82|184.74|184.77|184.69|10
1745918580000|2025-04-29 09:23:00|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.69|28
1745918590000|2025-04-29 09:23:10||184.69||184.74||184.74||184.69|1
1745918600000|2025-04-29 09:23:20|184.87||184.87||184.87||184.82||0
1745918610000|2025-04-29 09:23:30|184.82|184.79|184.87|184.79|184.87|184.79|184.82|184.79|4
1745918620000|2025-04-29 09:23:40|184.82|184.74|184.82|184.74|184.82|184.79|184.82|184.74|6
1745918630000|2025-04-29 09:23:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|56
1745918640000|2025-04-29 09:24:00|||||||||43
1745918650000|2025-04-29 09:24:10|||||||||2
1745918660000|2025-04-29 09:24:20|||||||||2
1745918670000|2025-04-29 09:24:30|||||||||8
1745918680000|2025-04-29 09:24:40|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|25
1745918690000|2025-04-29 09:24:50|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|29
1745918700000|2025-04-29 09:25:00|||||||||2
1745918710000|2025-04-29 09:25:10||184.64||184.64||184.64||184.64|29
1745918720000|2025-04-29 09:25:20|184.72|184.69|184.77|184.64|184.77|184.69|184.72|184.64|6
1745918730000|2025-04-29 09:25:30|184.72||184.77||184.77||184.72||0
1745918740000|2025-04-29 09:25:40|184.72|184.69|184.77|184.64|184.77|184.69|184.72|184.64|5
1745918750000|2025-04-29 09:25:50|184.72|184.69|184.72|184.64|184.77|184.69|184.72|184.64|26
1745918760000|2025-04-29 09:26:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|106
1745918770000|2025-04-29 09:26:10|184.82||184.82||184.82||184.77||5
1745918780000|2025-04-29 09:26:20|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|133
1745918790000|2025-04-29 09:26:30|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.69|15
1745918800000|2025-04-29 09:26:40|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|0
1745918810000|2025-04-29 09:26:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|2
1745918820000|2025-04-29 09:27:00|184.82||184.77||184.82||184.77||0
1745918830000|2025-04-29 09:27:10|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|126
1745918840000|2025-04-29 09:27:20||184.69||184.69||184.74||184.69|25
1745918850000|2025-04-29 09:27:30|184.77|184.64|184.77|184.64|184.77|184.69|184.72|184.64|82
1745918860000|2025-04-29 09:27:40|184.72|184.69|184.77|184.69|184.77|184.69|184.72|184.69|8
1745918870000|2025-04-29 09:27:50|184.82||184.82||184.82||184.77||155
1745918880000|2025-04-29 09:28:00|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.69|0
1745918890000|2025-04-29 09:28:10|184.87|184.69|184.82|184.74|184.87|184.74|184.82|184.69|6
1745918920000|2025-04-29 09:28:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|126
1745918930000|2025-04-29 09:28:50|184.92||184.87||184.92||184.87||8
1745918940000|2025-04-29 09:29:00|184.92||184.92||184.92||184.87||0
1745918950000|2025-04-29 09:29:10|184.87|184.84|184.92|184.79|184.92|184.84|184.87|184.79|0
1745918960000|2025-04-29 09:29:20|184.87|184.84|184.97|184.89|184.97|184.89|184.87|184.84|9
1745918970000|2025-04-29 09:29:30|184.92|184.84|184.97|184.84|184.97|184.89|184.92|184.84|145
1745918980000|2025-04-29 09:29:40|184.92||184.92||184.97||184.92||0
1745918990000|2025-04-29 09:29:50|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|41
1745919000000|2025-04-29 09:30:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|14
1745919020000|2025-04-29 09:30:20|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|104
1745919030000|2025-04-29 09:30:30|185.07|184.99|185.12|184.99|185.12|184.99|185.07|184.99|11
1745919040000|2025-04-29 09:30:40|185.07|185.04|185.17|185.09|185.17|185.09|185.07|185.04|400
1745919050000|2025-04-29 09:30:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|289
1745919060000|2025-04-29 09:31:00|185.17||185.12||185.17||185.12||26
1745919070000|2025-04-29 09:31:10|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|126
1745919080000|2025-04-29 09:31:20|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|0
1745919100000|2025-04-29 09:31:40|||||||||25
1745919120000|2025-04-29 09:32:00|185.12|184.99|185.12|185.04|185.12|185.04|185.12|184.99|152
1745919130000|2025-04-29 09:32:10|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|93
1745919140000|2025-04-29 09:32:20|185.12||185.12||185.12||185.12||2
1745919150000|2025-04-29 09:32:30|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.04|1
1745919160000|2025-04-29 09:32:40|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|40
1745919170000|2025-04-29 09:32:50||185.09||185.14||185.14||185.09|5
1745919190000|2025-04-29 09:33:10|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|46
1745919200000|2025-04-29 09:33:20|185.22|185.19|185.22|185.14|185.22|185.19|185.22|185.14|0
1745919210000|2025-04-29 09:33:30|185.27||185.27||185.27||185.27||3
1745919220000|2025-04-29 09:33:40||185.19||185.19||185.19||185.14|6
1745919240000|2025-04-29 09:34:00|185.22|185.14|185.32|185.24|185.32|185.24|185.22|185.14|116
1745919250000|2025-04-29 09:34:10|185.37||185.32||185.37||185.32||260
1745919260000|2025-04-29 09:34:20|||||||||32
1745919270000|2025-04-29 09:34:30|||||||||2
1745919280000|2025-04-29 09:34:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|64
1745919290000|2025-04-29 09:34:50||185.24||185.29||185.29||185.24|34
1745919300000|2025-04-29 09:35:00||185.24||185.29||185.29||185.24|0
1745919310000|2025-04-29 09:35:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|5
1745919320000|2025-04-29 09:35:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|27
1745919330000|2025-04-29 09:35:30||185.24||185.29||185.29||185.24|0
1745919340000|2025-04-29 09:35:40|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|112
1745919350000|2025-04-29 09:35:50||185.29||185.29||185.29||185.29|0
1745919360000|2025-04-29 09:36:00||185.24||185.29||185.29||185.24|3
1745919370000|2025-04-29 09:36:10|185.42||185.37||185.42||185.37||0
1745919380000|2025-04-29 09:36:20|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|4
1745919390000|2025-04-29 09:36:30|185.37||185.32||185.37||185.32||5
1745919400000|2025-04-29 09:36:40|185.37||185.37||185.37||185.32||1
1745919410000|2025-04-29 09:36:50||185.29||185.24||185.29||185.24|12
1745919420000|2025-04-29 09:37:00||185.29||185.24||185.29||185.24|1
1745919430000|2025-04-29 09:37:10||185.29||185.24||185.29||185.24|3
1745919440000|2025-04-29 09:37:20|185.32||185.37||185.37||185.32||0
1745919450000|2025-04-29 09:37:30|185.32||185.37||185.37||185.32||0
1745919460000|2025-04-29 09:37:40||185.29||185.29||185.29||185.29|6
1745919470000|2025-04-29 09:37:50|185.42||185.42||185.42||185.37||17
1745919480000|2025-04-29 09:38:00|185.37||185.37||185.42||185.37||0
1745919490000|2025-04-29 09:38:10||185.24||185.24||185.24||185.24|6
1745919510000|2025-04-29 09:38:30||185.29||185.29||185.29||185.29|7
1745919520000|2025-04-29 09:38:40||185.24||185.24||185.24||185.24|0
1745919530000|2025-04-29 09:38:50||185.29||185.24||185.29||185.24|3
1745919550000|2025-04-29 09:39:10||185.29||185.24||185.29||185.24|6
1745919560000|2025-04-29 09:39:20|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|5
1745919580000|2025-04-29 09:39:40|185.52|185.34|185.52|185.39|185.52|185.39|185.52|185.34|79
1745919600000|2025-04-29 09:40:00|185.47|185.34|185.47|185.34|185.47|185.39|185.47|185.34|13
1745919660000|2025-04-29 09:41:00|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|58
1745919670000|2025-04-29 09:41:10||185.34||185.29||185.34||185.29|3
1745919690000|2025-04-29 09:41:30||185.34||185.34||185.34||185.34|6
1745919700000|2025-04-29 09:41:40||185.29||185.29||185.29||185.29|4
1745919710000|2025-04-29 09:41:50|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|4
1745919720000|2025-04-29 09:42:00||185.39||185.39||185.39||185.39|8
1745919730000|2025-04-29 09:42:10|||||||||2
1745919740000|2025-04-29 09:42:20|185.42|185.34|185.52|185.39|185.52|185.39|185.42|185.34|175
1745919760000|2025-04-29 09:42:40|185.47||185.52||185.52||185.47||75
1745919800000|2025-04-29 09:43:20|185.47||185.47||185.47||185.47||16
1745919810000|2025-04-29 09:43:30|185.52||185.52||185.52||185.52||67
1745919880000|2025-04-29 09:44:40|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|22
1745919900000|2025-04-29 09:45:00|||||||||25
1745919910000|2025-04-29 09:45:10|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|26
1745919930000|2025-04-29 09:45:30|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.39|7
1745919940000|2025-04-29 09:45:40|185.52|185.49|185.57|185.44|185.57|185.49|185.52|185.44|26
1745919950000|2025-04-29 09:45:50|185.52||185.57||185.57||185.52||6
1745919960000|2025-04-29 09:46:00|185.52||185.57||185.57||185.52||0
1745919970000|2025-04-29 09:46:10|185.52||185.57||185.57||185.52||30
1745919980000|2025-04-29 09:46:20||185.49||185.44||185.49||185.44|0
1745919990000|2025-04-29 09:46:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|60
1745920000000|2025-04-29 09:46:40||185.54||185.49||185.54||185.49|5
1745920010000|2025-04-29 09:46:50|||||||||25
1745920020000|2025-04-29 09:47:00|185.57||185.57||185.62||185.57||3
1745920030000|2025-04-29 09:47:10|185.62||185.62||185.62||185.62||0
1745920040000|2025-04-29 09:47:20|185.57|185.39|185.52|185.39|185.62|185.39|185.52|185.39|46
1745920070000|2025-04-29 09:47:50|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|25
1745920100000|2025-04-29 09:48:20|185.52||185.57||185.57||185.52||11
1745920110000|2025-04-29 09:48:30|||||||||25
1745920120000|2025-04-29 09:48:40|185.52||185.52||185.52||185.52||0
1745920130000|2025-04-29 09:48:50|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|34
1745920140000|2025-04-29 09:49:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745920150000|2025-04-29 09:49:10|185.52|185.44|185.47|185.34|185.57|185.44|185.47|185.34|89
1745920160000|2025-04-29 09:49:20|185.42||185.42||185.47||185.42||0
1745920170000|2025-04-29 09:49:30|185.47||185.47||185.47||185.47||25
1745920190000|2025-04-29 09:49:50|||||||||25
1745920220000|2025-04-29 09:50:20|185.52|185.39|185.47|185.39|185.52|185.39|185.47|185.39|3
1745920230000|2025-04-29 09:50:30||185.34||185.34||185.34||185.34|0
1745920260000|2025-04-29 09:51:00|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|7
1745920270000|2025-04-29 09:51:10|185.47||185.47||185.52||185.47||4
1745920280000|2025-04-29 09:51:20|185.52||185.52||185.52||185.47||1
1745920290000|2025-04-29 09:51:30|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.44|0
1745920300000|2025-04-29 09:51:40||185.39||185.39||185.39||185.39|1
1745920310000|2025-04-29 09:51:50|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|1
1745920330000|2025-04-29 09:52:10|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|9
1745920340000|2025-04-29 09:52:20||185.44||185.44||185.44||185.44|2
1745920350000|2025-04-29 09:52:30|185.57||185.57||185.57||185.57||4
1745920360000|2025-04-29 09:52:40|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.44|19
1745920380000|2025-04-29 09:53:00||185.54||185.54||185.54||185.54|0
1745920390000|2025-04-29 09:53:10||185.49||185.49||185.49||185.49|35
1745920400000|2025-04-29 09:53:20|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|27
1745920410000|2025-04-29 09:53:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|6
1745920430000|2025-04-29 09:53:50|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|22
1745920460000|2025-04-29 09:54:20|185.62||185.62||185.62||185.62||1
1745920470000|2025-04-29 09:54:30|||||||||1
1745920480000|2025-04-29 09:54:40|185.67||185.67||185.67||185.67||32
1745920490000|2025-04-29 09:54:50|185.62|185.49|185.57|185.49|185.62|185.49|185.57|185.49|4
1745920500000|2025-04-29 09:55:00||185.44||185.49||185.49||185.44|0
1745920510000|2025-04-29 09:55:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|14
1745920520000|2025-04-29 09:55:20|||||||||4
1745920530000|2025-04-29 09:55:30|185.67|185.59|185.72|185.59|185.72|185.64|185.67|185.59|6
1745920540000|2025-04-29 09:55:40|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|2
1745920550000|2025-04-29 09:55:50||185.64||185.64||185.64||185.64|0
1745920560000|2025-04-29 09:56:00|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|20
1745920570000|2025-04-29 09:56:10|185.77|185.69|185.77|185.64|185.77|185.69|185.72|185.64|33
1745920580000|2025-04-29 09:56:20|185.72||185.72||185.72||185.72||3
1745920590000|2025-04-29 09:56:30||185.59||185.64||185.64||185.59|7
1745920600000|2025-04-29 09:56:40|185.67|185.59|185.67|185.54|185.67|185.59|185.67|185.54|3
1745920610000|2025-04-29 09:56:50||185.59||185.59||185.59||185.54|2
1745920620000|2025-04-29 09:57:00|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|23
1745920630000|2025-04-29 09:57:10|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.59|47
1745920640000|2025-04-29 09:57:20|185.77|185.59|185.72|185.64|185.77|185.64|185.72|185.59|228
1745920650000|2025-04-29 09:57:30||185.59||185.64||185.64||185.59|8
1745920660000|2025-04-29 09:57:40|||||||||1
1745920670000|2025-04-29 09:57:50|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|13
1745920680000|2025-04-29 09:58:00||185.59||185.64||185.64||185.59|4
1745920690000|2025-04-29 09:58:10|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|0
1745920700000|2025-04-29 09:58:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|3
1745920710000|2025-04-29 09:58:30|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|14
1745920720000|2025-04-29 09:58:40|185.72|185.59|185.67|185.59|185.72|185.59|185.67|185.59|15
1745920730000|2025-04-29 09:58:50|185.72|185.54|185.67|185.54|185.72|185.54|185.67|185.54|3
1745920740000|2025-04-29 09:59:00|185.72|185.59|185.67|185.59|185.72|185.59|185.67|185.54|5
1745920760000|2025-04-29 09:59:20|185.72|185.54|185.72|185.64|185.72|185.64|185.72|185.54|25
1745920770000|2025-04-29 09:59:30|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|29
1745920780000|2025-04-29 09:59:40||185.54||185.54||185.59||185.54|2
1745920790000|2025-04-29 09:59:50||185.59||185.59||185.59||185.59|4
1745920800000|2025-04-29 10:00:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|20
1745920810000|2025-04-29 10:00:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|1
1745920820000|2025-04-29 10:00:20|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|13
1745920830000|2025-04-29 10:00:30||185.54||185.49||185.54||185.49|0
1745920840000|2025-04-29 10:00:40||185.54||185.49||185.54||185.49|4
1745920850000|2025-04-29 10:00:50|185.57|185.54|185.62|185.49|185.62|185.54|185.57|185.49|1
1745920860000|2025-04-29 10:01:00|185.57|185.44|185.57|185.49|185.62|185.49|185.57|185.44|20
1745920870000|2025-04-29 10:01:10|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|9
1745920880000|2025-04-29 10:01:20||185.44||185.44||185.44||185.44|3
1745920890000|2025-04-29 10:01:30|185.52|185.49|185.57|185.44|185.57|185.49|185.52|185.44|6
1745920910000|2025-04-29 10:01:50|185.52||185.52||185.52||185.52||15
1745920920000|2025-04-29 10:02:00||185.39||185.44||185.44||185.39|21
1745920930000|2025-04-29 10:02:10|185.57||185.57||185.57||185.57||1
1745920940000|2025-04-29 10:02:20||185.49||185.44||185.49||185.44|3
1745920950000|2025-04-29 10:02:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|73
1745920960000|2025-04-29 10:02:40|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|3
1745920970000|2025-04-29 10:02:50|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|0
1745920990000|2025-04-29 10:03:10|185.67|185.54|185.72|185.59|185.72|185.59|185.67|185.54|3
1745921010000|2025-04-29 10:03:30|185.67||185.67||185.67||185.67||24
1745921020000|2025-04-29 10:03:40|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.44|106
1745921030000|2025-04-29 10:03:50||185.44||185.44||185.49||185.44|0
1745921040000|2025-04-29 10:04:00||185.49||185.49||185.49||185.49|3
1745921050000|2025-04-29 10:04:10|||||||||3
1745921060000|2025-04-29 10:04:20|185.62||185.62||185.62||185.62||0
1745921070000|2025-04-29 10:04:30||185.54||185.54||185.54||185.54|13
1745921080000|2025-04-29 10:04:40|||||||||3
1745921100000|2025-04-29 10:05:00|||||||||5
1745921120000|2025-04-29 10:05:20|185.67|185.59|185.72|185.59|185.72|185.64|185.67|185.59|153
1745921130000|2025-04-29 10:05:30|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|2
1745921140000|2025-04-29 10:05:40||185.64||185.64||185.64||185.64|0
1745921150000|2025-04-29 10:05:50|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|0
1745921160000|2025-04-29 10:06:00|185.62|185.54|185.62|185.54|185.67|185.54|185.62|185.54|69
1745921170000|2025-04-29 10:06:10|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|2
1745921180000|2025-04-29 10:06:20|185.57||185.57||185.57||185.57||0
1745921200000|2025-04-29 10:06:40|185.62|185.44|185.47|185.39|185.62|185.44|185.47|185.39|9
1745921210000|2025-04-29 10:06:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745921220000|2025-04-29 10:07:00|185.57|185.49|185.57|185.44|185.57|185.49|185.52|185.44|27
1745921230000|2025-04-29 10:07:10|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.44|0
1745921240000|2025-04-29 10:07:20|185.57||185.57||185.57||185.57||0
1745921250000|2025-04-29 10:07:30|||||||||1
1745921260000|2025-04-29 10:07:40|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.49|21
1745921270000|2025-04-29 10:07:50||185.54||185.54||185.59||185.54|10
1745921280000|2025-04-29 10:08:00|185.62|185.59|185.62|185.54|185.62|185.59|185.62|185.54|1
1745921290000|2025-04-29 10:08:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|1
1745921300000|2025-04-29 10:08:20|185.72||185.72||185.72||185.72||1
1745921320000|2025-04-29 10:08:40||185.64||185.64||185.64||185.64|1
1745921340000|2025-04-29 10:09:00|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|137
1745921350000|2025-04-29 10:09:10||185.59||185.64||185.64||185.59|27
1745921360000|2025-04-29 10:09:20|185.67|185.59|185.67|185.59|185.72|185.64|185.67|185.59|36
1745921370000|2025-04-29 10:09:30|185.72||185.67||185.72||185.67||5
1745921380000|2025-04-29 10:09:40|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|0
1745921390000|2025-04-29 10:09:50||185.49||185.54||185.54||185.49|23
1745921400000|2025-04-29 10:10:00||185.49||185.49||185.54||185.49|2
1745921410000|2025-04-29 10:10:10|185.67|185.54|185.67|185.59|185.67|185.59|185.67|185.54|2
1745921420000|2025-04-29 10:10:20|185.62|185.54|185.62|185.54|185.62|185.59|185.62|185.54|6
1745921440000|2025-04-29 10:10:40|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|3
1745921450000|2025-04-29 10:10:50||185.54||185.59||185.59||185.54|16
1745921460000|2025-04-29 10:11:00|185.62|185.54|185.62|185.54|185.62|185.59|185.62|185.54|13
1745921470000|2025-04-29 10:11:10|185.67||185.62||185.67||185.62||7
1745921480000|2025-04-29 10:11:20|185.67||185.67||185.67||185.62||0
1745921490000|2025-04-29 10:11:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|3
1745921500000|2025-04-29 10:11:40|185.57|185.54|185.62|185.49|185.62|185.54|185.57|185.49|1
1745921510000|2025-04-29 10:11:50||185.54||185.54||185.54||185.49|3
1745921520000|2025-04-29 10:12:00||185.49||185.54||185.54||185.49|0
1745921530000|2025-04-29 10:12:10||185.49||185.49||185.54||185.49|27
1745921540000|2025-04-29 10:12:20||185.54||185.54||185.54||185.49|5
1745921550000|2025-04-29 10:12:30||185.49||185.49||185.49||185.49|7
1745921560000|2025-04-29 10:12:40|185.57||185.57||185.57||185.57||0
1745921570000|2025-04-29 10:12:50|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|9
1745921590000|2025-04-29 10:13:10||185.54||185.49||185.54||185.49|5
1745921600000|2025-04-29 10:13:20|185.57||185.57||185.62||185.57||13
1745921610000|2025-04-29 10:13:30||185.44||185.44||185.44||185.44|127
1745921620000|2025-04-29 10:13:40|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|0
1745921630000|2025-04-29 10:13:50|185.47||185.47||185.47||185.47||1
1745921640000|2025-04-29 10:14:00|185.52||185.52||185.52||185.52||37
1745921660000|2025-04-29 10:14:20||185.44||185.44||185.44||185.39|0
1745921670000|2025-04-29 10:14:30||185.39||185.39||185.39||185.39|0
1745921680000|2025-04-29 10:14:40|185.47||185.47||185.47||185.47||0
1745921690000|2025-04-29 10:14:50|185.42|185.34|185.42|185.34|185.47|185.34|185.42|185.34|41
1745921700000|2025-04-29 10:15:00|185.37|185.29|185.42|185.29|185.42|185.29|185.37|185.29|7
1745921710000|2025-04-29 10:15:10||185.34||185.34||185.34||185.34|1
1745921720000|2025-04-29 10:15:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|3
1745921730000|2025-04-29 10:15:30|||||||||18
1745921740000|2025-04-29 10:15:40|||||||||2
1745921750000|2025-04-29 10:15:50|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|7
1745921760000|2025-04-29 10:16:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|2
1745921770000|2025-04-29 10:16:10||185.29||185.34||185.34||185.29|3
1745921800000|2025-04-29 10:16:40|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|4
1745921810000|2025-04-29 10:16:50||185.29||185.29||185.34||185.29|1
1745921820000|2025-04-29 10:17:00|185.37||185.37||185.37||185.37||3
1745921830000|2025-04-29 10:17:10|185.47|185.39|185.47|185.34|185.47|185.39|185.47|185.34|1
1745921840000|2025-04-29 10:17:20|185.42|185.39|185.42|185.34|185.47|185.39|185.42|185.34|23
1745921850000|2025-04-29 10:17:30|185.47||185.42||185.47||185.42||0
1745921860000|2025-04-29 10:17:40|185.47||185.42||185.47||185.42||0
1745921870000|2025-04-29 10:17:50|185.47||185.47||185.47||185.42||0
1745921880000|2025-04-29 10:18:00|185.42||185.42||185.42||185.42||5
1745921890000|2025-04-29 10:18:10|185.47||185.42||185.47||185.42||2
1745921900000|2025-04-29 10:18:20|||||||||5
1745921910000|2025-04-29 10:18:30||185.29||185.29||185.29||185.29|2
1745921920000|2025-04-29 10:18:40|185.37||185.37||185.37||185.37||0
1745921930000|2025-04-29 10:18:50|185.42||185.37||185.42||185.37||3
1745921940000|2025-04-29 10:19:00|185.42||185.37||185.42||185.37||1
1745921960000|2025-04-29 10:19:20|185.42||185.37||185.42||185.37||0
1745921970000|2025-04-29 10:19:30|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|8
1745921980000|2025-04-29 10:19:40|185.32||185.32||185.32||185.27||9
1745922000000|2025-04-29 10:20:00|185.27||185.27||185.27||185.27||0
1745922010000|2025-04-29 10:20:10|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|3
1745922020000|2025-04-29 10:20:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|1
1745922030000|2025-04-29 10:20:30||185.14||185.19||185.19||185.14|0
1745922040000|2025-04-29 10:20:40|185.32|185.14|185.32|185.24|185.32|185.24|185.32|185.14|3
1745922050000|2025-04-29 10:20:50||185.19||185.24||185.24||185.19|0
1745922060000|2025-04-29 10:21:00|185.27|185.19|185.32|185.19|185.32|185.19|185.27|185.19|14
1745922070000|2025-04-29 10:21:10|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|4
1745922080000|2025-04-29 10:21:20||185.19||185.19||185.24||185.19|0
1745922090000|2025-04-29 10:21:30|185.37|185.24|185.42|185.34|185.42|185.34|185.37|185.24|44
1745922100000|2025-04-29 10:21:40|185.37|185.29|185.37|185.29|185.37|185.34|185.37|185.29|4
1745922120000|2025-04-29 10:22:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|41
1745922130000|2025-04-29 10:22:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|7
1745922150000|2025-04-29 10:22:30|185.32||185.32||185.32||185.27||2
1745922170000|2025-04-29 10:22:50|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|2
1745922180000|2025-04-29 10:23:00|185.37|185.19|185.37|185.29|185.37|185.29|185.37|185.19|39
1745922190000|2025-04-29 10:23:10|||||||||14
1745922200000|2025-04-29 10:23:20|||||||||5
1745922210000|2025-04-29 10:23:30|||||||||10
1745922220000|2025-04-29 10:23:40|||||||||17
1745922230000|2025-04-29 10:23:50|||||||||6
1745922240000|2025-04-29 10:24:00|||||||||11
1745922250000|2025-04-29 10:24:10|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|27
1745922260000|2025-04-29 10:24:20|185.42|185.29|185.42|185.34|185.42|185.34|185.42|185.29|117
1745922270000|2025-04-29 10:24:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|14
1745922280000|2025-04-29 10:24:40|185.42||185.37||185.42||185.37||4
1745922290000|2025-04-29 10:24:50|185.42||185.37||185.42||185.37||1
1745922300000|2025-04-29 10:25:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|6
1745922310000|2025-04-29 10:25:10|185.37||185.32||185.37||185.32||17
1745922320000|2025-04-29 10:25:20|||||||||1
1745922330000|2025-04-29 10:25:30||185.19||185.19||185.24||185.19|4
1745922340000|2025-04-29 10:25:40|185.37|185.24|185.37|185.24|185.37|185.29|185.37|185.24|0
1745922350000|2025-04-29 10:25:50||185.29||185.29||185.29||185.24|0
1745922360000|2025-04-29 10:26:00||185.24||185.24||185.24||185.24|10
1745922370000|2025-04-29 10:26:10|185.32||185.32||185.37||185.32||2
1745922380000|2025-04-29 10:26:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|7
1745922400000|2025-04-29 10:26:40|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|3
1745922420000|2025-04-29 10:27:00|185.32||185.32||185.32||185.32||56
1745922430000|2025-04-29 10:27:10||185.19||185.19||185.24||185.19|0
1745922440000|2025-04-29 10:27:20|185.27|185.24|185.37|185.24|185.37|185.24|185.27|185.24|29
1745922460000|2025-04-29 10:27:40||185.29||185.29||185.29||185.24|0
1745922470000|2025-04-29 10:27:50|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|11
1745922480000|2025-04-29 10:28:00|185.37||185.32||185.37||185.32||0
1745922510000|2025-04-29 10:28:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|12
1745922520000|2025-04-29 10:28:40|185.42||185.42||185.42||185.42||1
1745922530000|2025-04-29 10:28:50|185.37||185.37||185.42||185.37||1
1745922540000|2025-04-29 10:29:00|185.42|185.24|185.37|185.29|185.42|185.29|185.37|185.24|2
1745922550000|2025-04-29 10:29:10||185.24||185.29||185.29||185.24|0
1745922560000|2025-04-29 10:29:20||185.24||185.29||185.29||185.24|1
1745922570000|2025-04-29 10:29:30||185.24||185.29||185.29||185.24|0
1745922580000|2025-04-29 10:29:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|0
1745922590000|2025-04-29 10:29:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|12
1745922610000|2025-04-29 10:30:10|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|1
1745922620000|2025-04-29 10:30:20|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.29|2
1745922640000|2025-04-29 10:30:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|0
1745922650000|2025-04-29 10:30:50||185.19||185.19||185.24||185.19|7
1745922660000|2025-04-29 10:31:00|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|1
1745922670000|2025-04-29 10:31:10|185.37||185.37||185.37||185.32||5
1745922680000|2025-04-29 10:31:20||185.29||185.29||185.29||185.29|0
1745922700000|2025-04-29 10:31:40|185.42||185.42||185.42||185.37||29
1745922710000|2025-04-29 10:31:50|185.37||185.37||185.37||185.37||0
1745922720000|2025-04-29 10:32:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|4
1745922730000|2025-04-29 10:32:10|185.47|185.29|185.47|185.34|185.47|185.34|185.47|185.29|1
1745922740000|2025-04-29 10:32:20|185.42|185.39|185.37|185.29|185.42|185.39|185.37|185.29|2
1745922750000|2025-04-29 10:32:30|185.42|185.24|185.37|185.29|185.42|185.29|185.32|185.24|29
1745922760000|2025-04-29 10:32:40||185.24||185.29||185.29||185.24|3
1745922770000|2025-04-29 10:32:50|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|13
1745922780000|2025-04-29 10:33:00|185.32||185.32||185.37||185.32||0
1745922790000|2025-04-29 10:33:10|185.37|185.19|185.27|185.14|185.37|185.19|185.27|185.14|11
1745922800000|2025-04-29 10:33:20|185.22|185.09|185.17|185.09|185.22|185.09|185.17|185.09|0
1745922810000|2025-04-29 10:33:30|||||||||2
1745922820000|2025-04-29 10:33:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|0
1745922830000|2025-04-29 10:33:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|12
1745922840000|2025-04-29 10:34:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|0
1745922850000|2025-04-29 10:34:10|||||||||4
1745922860000|2025-04-29 10:34:20|185.17||185.17||185.17||185.17||0
1745922870000|2025-04-29 10:34:30|185.12|185.09|185.12|185.04|185.12|185.09|185.07|184.99|22
1745922880000|2025-04-29 10:34:40||184.99||184.99||184.99||184.99|33
1745922890000|2025-04-29 10:34:50||185.04||184.99||185.04||184.99|0
1745922900000|2025-04-29 10:35:00|185.17|185.04|185.17|185.04|185.17|185.09|185.12|185.04|66
1745922910000|2025-04-29 10:35:10|185.12|184.99|185.12|185.04|185.12|185.04|185.07|184.99|6
1745922920000|2025-04-29 10:35:20||184.99||185.04||185.04||184.99|7
1745922930000|2025-04-29 10:35:30||184.99||185.04||185.04||184.99|0
1745922940000|2025-04-29 10:35:40|185.07|184.99|185.12|184.99|185.12|185.04|185.07|184.99|3
1745922950000|2025-04-29 10:35:50|185.07|185.04|185.12|184.99|185.12|185.04|185.07|184.99|1
1745922960000|2025-04-29 10:36:00||185.04||185.04||185.04||185.04|0
1745922970000|2025-04-29 10:36:10|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|70
1745922980000|2025-04-29 10:36:20|||||||||29
1745922990000|2025-04-29 10:36:30|||||||||110
1745923000000|2025-04-29 10:36:40|185.12||185.07||185.12||185.07||1
1745923020000|2025-04-29 10:37:00|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|11
1745923030000|2025-04-29 10:37:10|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|118
1745923040000|2025-04-29 10:37:20||185.04||184.99||185.04||184.99|0
1745923050000|2025-04-29 10:37:30||185.04||184.99||185.04||184.99|2
1745923070000|2025-04-29 10:37:50|185.07|184.94|185.07|184.94|185.07|184.94|185.02|184.94|61
1745923080000|2025-04-29 10:38:00|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|5
1745923090000|2025-04-29 10:38:10|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|0
1745923100000|2025-04-29 10:38:20|185.02|184.99|185.07|184.99|185.07|184.99|185.02|184.94|0
1745923110000|2025-04-29 10:38:30||184.94||184.99||184.99||184.94|0
1745923130000|2025-04-29 10:38:50|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.99|3
1745923140000|2025-04-29 10:39:00||185.04||185.04||185.04||184.99|0
1745923150000|2025-04-29 10:39:10|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|0
1745923160000|2025-04-29 10:39:20|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|51
1745923180000|2025-04-29 10:39:40|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|14
1745923190000|2025-04-29 10:39:50||184.94||184.89||184.94||184.89|0
1745923200000|2025-04-29 10:40:00||184.94||184.94||184.94||184.94|0
1745923220000|2025-04-29 10:40:20|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.94|78
1745923230000|2025-04-29 10:40:30||184.94||184.99||184.99||184.94|3
1745923240000|2025-04-29 10:40:40|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|3
1745923260000|2025-04-29 10:41:00|185.07|185.04|185.07|184.99|185.07|185.04|185.07|184.99|6
1745923290000|2025-04-29 10:41:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|5
1745923300000|2025-04-29 10:41:40|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|0
1745923320000|2025-04-29 10:42:00|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|7
1745923330000|2025-04-29 10:42:10|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|6
1745923340000|2025-04-29 10:42:20|184.92|184.84|184.97|184.84|184.97|184.84|184.92|184.84|1
1745923350000|2025-04-29 10:42:30|184.92||184.92||184.97||184.92||0
1745923370000|2025-04-29 10:42:50|184.97||184.92||184.97||184.92||0
1745923380000|2025-04-29 10:43:00|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|0
1745923390000|2025-04-29 10:43:10||184.89||184.89||184.89||184.84|0
1745923410000|2025-04-29 10:43:30|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|4
1745923420000|2025-04-29 10:43:40||184.84||184.89||184.89||184.84|0
1745923430000|2025-04-29 10:43:50||184.84||184.89||184.89||184.84|0
1745923440000|2025-04-29 10:44:00||184.84||184.89||184.89||184.84|0
1745923460000|2025-04-29 10:44:20|185.02||185.02||185.02||184.97||7
1745923470000|2025-04-29 10:44:30||184.94||184.94||184.94||184.89|0
1745923490000|2025-04-29 10:44:50|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|1
1745923500000|2025-04-29 10:45:00|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|0
1745923510000|2025-04-29 10:45:10|184.97||184.97||184.97||184.97||0
1745923520000|2025-04-29 10:45:20|||||||||8
1745923570000|2025-04-29 10:46:10|||||||||2
1745923580000|2025-04-29 10:46:20|184.92|184.84|184.92|184.79|184.92|184.84|184.92|184.79|5
1745923590000|2025-04-29 10:46:30|184.87|184.84|184.87|184.79|184.92|184.84|184.87|184.79|7
1745923600000|2025-04-29 10:46:40|||||||||1
1745923610000|2025-04-29 10:46:50|184.82|184.74|184.87|184.74|184.87|184.74|184.82|184.74|23
1745923620000|2025-04-29 10:47:00||184.79||184.74||184.79||184.74|2
1745923630000|2025-04-29 10:47:10|184.82|184.79|184.82|184.74|184.87|184.79|184.82|184.74|2
1745923640000|2025-04-29 10:47:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|2
1745923660000|2025-04-29 10:47:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1745923670000|2025-04-29 10:47:50|184.87||184.82||184.87||184.82||0
1745923680000|2025-04-29 10:48:00|||||||||2
1745923690000|2025-04-29 10:48:10|184.77|184.69|184.72|184.64|184.82|184.69|184.72|184.64|53
1745923700000|2025-04-29 10:48:20|184.62|184.54|184.62|184.54|184.67|184.59|184.62|184.54|62
1745923710000|2025-04-29 10:48:30|184.57|184.49|184.57|184.49|184.62|184.49|184.57|184.49|9
1745923720000|2025-04-29 10:48:40|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|0
1745923730000|2025-04-29 10:48:50|184.62|184.54|184.62|184.49|184.62|184.54|184.57|184.49|0
1745923740000|2025-04-29 10:49:00|184.57||184.57||184.62||184.57||29
1745923750000|2025-04-29 10:49:10|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|43
1745923760000|2025-04-29 10:49:20|184.62||184.57||184.62||184.57||0
1745923780000|2025-04-29 10:49:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|1
1745923790000|2025-04-29 10:49:50|184.67||184.67||184.67||184.67||0
1745923800000|2025-04-29 10:50:00||184.59||184.54||184.59||184.54|7
1745923810000|2025-04-29 10:50:10||184.59||184.59||184.59||184.54|11
1745923820000|2025-04-29 10:50:20||184.54||184.59||184.59||184.54|6
1745923830000|2025-04-29 10:50:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1745923880000|2025-04-29 10:51:20|184.57|184.49|184.62|184.49|184.62|184.49|184.57|184.49|18
1745923890000|2025-04-29 10:51:30|184.57|184.44|184.52|184.44|184.62|184.44|184.52|184.44|213
1745923900000|2025-04-29 10:51:40|||||||||222
1745923910000|2025-04-29 10:51:50|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|60
1745923920000|2025-04-29 10:52:00|||||||||370
1745923930000|2025-04-29 10:52:10|||||||||1
1745923940000|2025-04-29 10:52:20|184.52||184.52||184.52||184.47||3
1745923950000|2025-04-29 10:52:30|184.47||184.47||184.52||184.47||14
1745923970000|2025-04-29 10:52:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|151
1745923980000|2025-04-29 10:53:00|||||||||24
1745923990000|2025-04-29 10:53:10|||||||||8
1745924000000|2025-04-29 10:53:20|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|41
1745924010000|2025-04-29 10:53:30|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|160
1745924020000|2025-04-29 10:53:40||184.34||184.34||184.39||184.34|0
1745924030000|2025-04-29 10:53:50|184.42|184.39|184.47|184.39|184.47|184.39|184.42|184.39|0
1745924040000|2025-04-29 10:54:00|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|14
1745924050000|2025-04-29 10:54:10|184.52|184.34|184.47|184.34|184.52|184.34|184.47|184.34|0
1745924060000|2025-04-29 10:54:20|184.42|184.39|184.42|184.34|184.42|184.39|184.42|184.34|7
1745924080000|2025-04-29 10:54:40|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|3
1745924090000|2025-04-29 10:54:50|184.42|184.34|184.42|184.29|184.42|184.34|184.37|184.29|5
1745924100000|2025-04-29 10:55:00|184.37|184.34|184.42|184.29|184.42|184.34|184.37|184.29|0
1745924110000|2025-04-29 10:55:10|184.37|184.34|184.47|184.39|184.47|184.39|184.37|184.34|0
1745924120000|2025-04-29 10:55:20||184.34||184.39||184.39||184.34|0
1745924130000|2025-04-29 10:55:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|1
1745924140000|2025-04-29 10:55:40|184.47||184.47||184.47||184.42||0
1745924150000|2025-04-29 10:55:50|184.42|184.29|184.37|184.29|184.42|184.34|184.37|184.29|20
1745924160000|2025-04-29 10:56:00|184.47|184.34|184.42|184.34|184.47|184.39|184.42|184.29|612
1745924170000|2025-04-29 10:56:10||184.29||184.29||184.29||184.29|0
1745924180000|2025-04-29 10:56:20||184.34||184.34||184.34||184.34|0
1745924200000|2025-04-29 10:56:40|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|38
1745924220000|2025-04-29 10:57:00|184.52|184.39|184.47|184.39|184.52|184.39|184.47|184.34|14
1745924230000|2025-04-29 10:57:10|184.52||184.52||184.52||184.52||0
1745924240000|2025-04-29 10:57:20|184.47||184.52||184.52||184.47||0
1745924260000|2025-04-29 10:57:40|184.57|184.44|184.52|184.44|184.57|184.44|184.52|184.44|4
1745924270000|2025-04-29 10:57:50|184.57||184.57||184.57||184.57||9
1745924280000|2025-04-29 10:58:00||184.49||184.49||184.49||184.49|20
1745924290000|2025-04-29 10:58:10|184.62||184.57||184.62||184.57||0
1745924300000|2025-04-29 10:58:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|38
1745924310000|2025-04-29 10:58:30|184.67||184.67||184.67||184.67||59
1745924320000|2025-04-29 10:58:40||184.59||184.59||184.59||184.54|7
1745924330000|2025-04-29 10:58:50||184.54||184.59||184.59||184.54|9
1745924340000|2025-04-29 10:59:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|1
1745924350000|2025-04-29 10:59:10|184.77||184.72||184.77||184.72||1
1745924360000|2025-04-29 10:59:20|184.77||184.72||184.77||184.72||0
1745924370000|2025-04-29 10:59:30|184.77|184.59|184.72|184.64|184.77|184.64|184.72|184.59|0
1745924380000|2025-04-29 10:59:40|184.77||184.72||184.77||184.72||0
1745924390000|2025-04-29 10:59:50|184.77||184.72||184.77||184.72||96
1745924400000|2025-04-29 11:00:00|184.67|184.59|184.57|184.49|184.67|184.59|184.57|184.49|53
1745924410000|2025-04-29 11:00:10|184.52|184.44|184.57|184.44|184.57|184.49|184.52|184.44|7
1745924420000|2025-04-29 11:00:20||184.49||184.49||184.49||184.49|0
1745924430000|2025-04-29 11:00:30|184.62|184.44|184.57|184.44|184.62|184.49|184.52|184.44|5
1745924440000|2025-04-29 11:00:40|184.52||184.52||184.52||184.52||0
1745924450000|2025-04-29 11:00:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.44|70
1745924460000|2025-04-29 11:01:00|184.62||184.62||184.62||184.62||0
1745924470000|2025-04-29 11:01:10|184.57||184.62||184.62||184.57||0
1745924480000|2025-04-29 11:01:20||184.54||184.54||184.54||184.49|10
1745924490000|2025-04-29 11:01:30||184.49||184.49||184.49||184.49|0
1745924500000|2025-04-29 11:01:40|184.57|184.54|184.57|184.49|184.62|184.54|184.57|184.49|0
1745924510000|2025-04-29 11:01:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|0
1745924540000|2025-04-29 11:02:20|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|89
1745924550000|2025-04-29 11:02:30|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|0
1745924560000|2025-04-29 11:02:40|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.54|0
1745924570000|2025-04-29 11:02:50||184.49||184.54||184.54||184.49|0
1745924580000|2025-04-29 11:03:00||184.49||184.54||184.54||184.49|2
1745924590000|2025-04-29 11:03:10||184.49||184.49||184.54||184.49|0
1745924600000|2025-04-29 11:03:20|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|0
1745924610000|2025-04-29 11:03:30||184.54||184.54||184.54||184.54|0
1745924620000|2025-04-29 11:03:40|||||||||7
1745924630000|2025-04-29 11:03:50||184.49||184.49||184.49||184.49|0
1745924640000|2025-04-29 11:04:00|184.57|184.54|184.57|184.49|184.57|184.54|184.57|184.49|7
1745924650000|2025-04-29 11:04:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|122
1745924660000|2025-04-29 11:04:20|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|3
1745924670000|2025-04-29 11:04:30|184.52|184.44|184.57|184.44|184.57|184.44|184.52|184.39|47
1745924680000|2025-04-29 11:04:40|184.52||184.52||184.57||184.52||0
1745924700000|2025-04-29 11:05:00|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|10
1745924710000|2025-04-29 11:05:10|184.57||184.52||184.57||184.52||0
1745924720000|2025-04-29 11:05:20|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|8
1745924730000|2025-04-29 11:05:30|184.52|184.29|184.37|184.29|184.57|184.34|184.37|184.29|151
1745924740000|2025-04-29 11:05:40|184.42||184.42||184.42||184.37||29
1745924750000|2025-04-29 11:05:50||184.34||184.29||184.34||184.29|22
1745924760000|2025-04-29 11:06:00||184.34||184.34||184.34||184.29|0
1745924780000|2025-04-29 11:06:20|184.47|184.39|184.37|184.29|184.47|184.39|184.37|184.29|84
1745924790000|2025-04-29 11:06:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|0
1745924800000|2025-04-29 11:06:40|184.37|184.29|184.37|184.29|184.42|184.29|184.37|184.29|0
1745924810000|2025-04-29 11:06:50|184.42||184.42||184.42||184.42||8
1745924820000|2025-04-29 11:07:00|184.37||184.42||184.42||184.37||7
1745924830000|2025-04-29 11:07:10||184.34||184.34||184.34||184.29|1
1745924850000|2025-04-29 11:07:30|184.47||184.42||184.47||184.42||4
1745924860000|2025-04-29 11:07:40|184.37|184.29|184.37|184.29|184.42|184.34|184.37|184.29|64
1745924870000|2025-04-29 11:07:50|184.42||184.37||184.42||184.37||0
1745924880000|2025-04-29 11:08:00|184.42|184.34|184.37|184.24|184.42|184.34|184.32|184.24|159
1745924890000|2025-04-29 11:08:10|184.32|184.29|184.37|184.29|184.37|184.29|184.32|184.29|106
1745924900000|2025-04-29 11:08:20|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|238
1745924910000|2025-04-29 11:08:30|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|50
1745924920000|2025-04-29 11:08:40||184.14||184.14||184.14||184.14|41
1745924930000|2025-04-29 11:08:50||184.19||184.19||184.19||184.19|0
1745924940000|2025-04-29 11:09:00|||||||||48
1745924970000|2025-04-29 11:09:30|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|69
1745924980000|2025-04-29 11:09:40|184.22|184.19|184.27|184.19|184.27|184.19|184.22|184.19|2
1745924990000|2025-04-29 11:09:50|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|123
1745925000000|2025-04-29 11:10:00|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|61
1745925010000|2025-04-29 11:10:10|184.32||184.32||184.32||184.32||0
1745925020000|2025-04-29 11:10:20|184.27|184.24|184.27|184.19|184.27|184.24|184.27|184.19|6
1745925030000|2025-04-29 11:10:30|184.32||184.32||184.32||184.32||6
1745925040000|2025-04-29 11:10:40|184.27||184.27||184.32||184.27||1
1745925050000|2025-04-29 11:10:50|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|109
1745925060000|2025-04-29 11:11:00|184.37||184.32||184.37||184.32||7
1745925070000|2025-04-29 11:11:10|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|3
1745925080000|2025-04-29 11:11:20|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|5
1745925090000|2025-04-29 11:11:30|184.32||184.32||184.32||184.32||1
1745925100000|2025-04-29 11:11:40|184.27||184.32||184.32||184.27||3
1745925110000|2025-04-29 11:11:50|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.24|83
1745925120000|2025-04-29 11:12:00|||||||||72
1745925130000|2025-04-29 11:12:10|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|143
1745925140000|2025-04-29 11:12:20|184.42|184.34|184.42|184.34|184.47|184.39|184.42|184.34|308
1745925150000|2025-04-29 11:12:30||184.29||184.34||184.34||184.29|68
1745925160000|2025-04-29 11:12:40||184.29||184.34||184.34||184.29|88
1745925170000|2025-04-29 11:12:50|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|186
1745925180000|2025-04-29 11:13:00|184.47|184.39|184.37|184.29|184.52|184.39|184.37|184.29|139
1745925200000|2025-04-29 11:13:20|||||||||9
1745925210000|2025-04-29 11:13:30|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|836
1745925220000|2025-04-29 11:13:40|||||||||21
1745925230000|2025-04-29 11:13:50|||||||||2
1745925240000|2025-04-29 11:14:00|||||||||65
1745925270000|2025-04-29 11:14:30|||||||||25
1745925310000|2025-04-29 11:15:10|||||||||31
1745925320000|2025-04-29 11:15:20|||||||||7
1745925330000|2025-04-29 11:15:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|92
1745925340000|2025-04-29 11:15:40|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.19|39
1745925350000|2025-04-29 11:15:50|||||||||2
1745925360000|2025-04-29 11:16:00|||||||||333
1745925390000|2025-04-29 11:16:30|||||||||1
1745925400000|2025-04-29 11:16:40|||||||||7
1745925410000|2025-04-29 11:16:50|||||||||60
1745925420000|2025-04-29 11:17:00|||||||||4
1745925430000|2025-04-29 11:17:10|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|335
1745925440000|2025-04-29 11:17:20|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.34|1
1745925450000|2025-04-29 11:17:30||184.29||184.34||184.34||184.29|2
1745925460000|2025-04-29 11:17:40|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|74
1745925470000|2025-04-29 11:17:50|||||||||43
1745925480000|2025-04-29 11:18:00|||||||||14
1745925500000|2025-04-29 11:18:20|||||||||1
1745925510000|2025-04-29 11:18:30|||||||||1
1745925520000|2025-04-29 11:18:40|||||||||67
1745925550000|2025-04-29 11:19:10|||||||||51
1745925560000|2025-04-29 11:19:20|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|23
1745925570000|2025-04-29 11:19:30|||||||||2
1745925580000|2025-04-29 11:19:40|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|7
1745925600000|2025-04-29 11:20:00|||||||||1
1745925640000|2025-04-29 11:20:40|||||||||3
1745925650000|2025-04-29 11:20:50|||||||||32
1745925660000|2025-04-29 11:21:00|||||||||27
1745925680000|2025-04-29 11:21:20|||||||||12
1745925690000|2025-04-29 11:21:30|||||||||102
1745925750000|2025-04-29 11:22:30|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|337
1745925760000|2025-04-29 11:22:40||184.19||184.19||184.19||184.19|0
1745925780000|2025-04-29 11:23:00||184.14||184.19||184.19||184.14|7
1745925790000|2025-04-29 11:23:10|||||||||126
1745925800000|2025-04-29 11:23:20|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|224
1745925810000|2025-04-29 11:23:30||184.24||184.24||184.29||184.24|175
1745925820000|2025-04-29 11:23:40|184.32||184.32||184.32||184.32||0
1745925830000|2025-04-29 11:23:50||184.19||184.19||184.19||184.19|3
1745925840000|2025-04-29 11:24:00|184.27|184.14|184.27|184.14|184.27|184.19|184.27|184.14|0
1745925850000|2025-04-29 11:24:10|184.22||184.22||184.27||184.22||13
1745925860000|2025-04-29 11:24:20|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|152
1745925890000|2025-04-29 11:24:50|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|162
1745925910000|2025-04-29 11:25:10|||||||||119
1745925940000|2025-04-29 11:25:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|1
1745925950000|2025-04-29 11:25:50|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|99
1745925970000|2025-04-29 11:26:10|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|35
1745925980000|2025-04-29 11:26:20|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|31
1745925990000|2025-04-29 11:26:30|||||||||3
1745926000000|2025-04-29 11:26:40|184.12||184.12||184.12||184.12||12
1745926010000|2025-04-29 11:26:50|184.17|184.04|184.17|184.09|184.17|184.09|184.17|184.04|1
1745926020000|2025-04-29 11:27:00|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|37
1745926030000|2025-04-29 11:27:10|184.22|184.09|184.17|184.09|184.27|184.09|184.17|184.09|66
1745926040000|2025-04-29 11:27:20|||||||||1320
1745926050000|2025-04-29 11:27:30|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|185
1745926060000|2025-04-29 11:27:40|184.17|184.14|184.22|184.09|184.22|184.14|184.17|184.09|0
1745926070000|2025-04-29 11:27:50||184.14||184.14||184.14||184.14|0
1745926080000|2025-04-29 11:28:00|184.27|184.19|184.27|184.19|184.27|184.19|184.22|184.14|23
1745926090000|2025-04-29 11:28:10|184.32||184.32||184.32||184.32||1
1745926100000|2025-04-29 11:28:20|184.27||184.27||184.27||184.27||0
1745926120000|2025-04-29 11:28:40|184.32|184.24|184.32|184.19|184.32|184.24|184.27|184.19|7
1745926130000|2025-04-29 11:28:50||184.24||184.24||184.24||184.19|1
1745926140000|2025-04-29 11:29:00||184.19||184.24||184.24||184.19|9
1745926150000|2025-04-29 11:29:10||184.19||184.24||184.24||184.19|0
1745926180000|2025-04-29 11:29:40|184.27|184.19|184.32|184.19|184.32|184.24|184.27|184.19|30
1745926190000|2025-04-29 11:29:50|184.27||184.27||184.27||184.27||0
1745926200000|2025-04-29 11:30:00|184.32|184.14|184.27|184.14|184.32|184.19|184.22|184.14|0
1745926210000|2025-04-29 11:30:10|184.22|184.19|184.32|184.19|184.32|184.19|184.22|184.19|29
1745926220000|2025-04-29 11:30:20|184.27||184.32||184.32||184.27||0
1745926250000|2025-04-29 11:30:50|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|1
1745926260000|2025-04-29 11:31:00|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|14
1745926280000|2025-04-29 11:31:20||184.14||184.14||184.14||184.14|0
1745926290000|2025-04-29 11:31:30|184.27||184.27||184.27||184.27||9
1745926300000|2025-04-29 11:31:40|184.32|184.19|184.32|184.19|184.32|184.19|184.32|184.19|0
1745926310000|2025-04-29 11:31:50|184.27||184.27||184.27||184.27||0
1745926330000|2025-04-29 11:32:10|184.32||184.32||184.32||184.32||0
1745926360000|2025-04-29 11:32:40|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|0
1745926370000|2025-04-29 11:32:50||184.29||184.29||184.29||184.29|0
1745926400000|2025-04-29 11:33:20|184.42||184.42||184.42||184.37||2
1745926420000|2025-04-29 11:33:40|184.47|184.34|184.47|184.34|184.47|184.34|184.47|184.34|15
1745926430000|2025-04-29 11:33:50|184.42||184.47||184.47||184.42||19
1745926460000|2025-04-29 11:34:20|184.42||184.47||184.47||184.42||50
1745926470000|2025-04-29 11:34:30|184.52|184.39|184.52|184.39|184.52|184.39|184.52|184.39|5
1745926480000|2025-04-29 11:34:40||184.44||184.44||184.44||184.44|0
1745926490000|2025-04-29 11:34:50|184.57||184.57||184.57||184.57||0
1745926510000|2025-04-29 11:35:10||184.49||184.49||184.49||184.49|0
1745926520000|2025-04-29 11:35:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1745926530000|2025-04-29 11:35:30|184.67||184.67||184.67||184.67||1
1745926540000|2025-04-29 11:35:40|184.62||184.67||184.67||184.62||1
1745926560000|2025-04-29 11:36:00|184.62||184.62||184.62||184.62||0
1745926590000|2025-04-29 11:36:30|184.67||184.67||184.67||184.67||0
1745926600000|2025-04-29 11:36:40||184.59||184.54||184.59||184.54|11
1745926610000|2025-04-29 11:36:50|184.62||184.62||184.67||184.62||0
1745926620000|2025-04-29 11:37:00|184.67||184.67||184.67||184.62||6
1745926630000|2025-04-29 11:37:10|184.62||184.62||184.67||184.62||4
1745926650000|2025-04-29 11:37:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|57
1745926670000|2025-04-29 11:37:50|||||||||3
1745926710000|2025-04-29 11:38:30|||||||||15
1745926720000|2025-04-29 11:38:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|125
1745926730000|2025-04-29 11:38:50|||||||||2
1745926740000|2025-04-29 11:39:00|184.57||184.57||184.57||184.52||6
1745926760000|2025-04-29 11:39:20|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.49|0
1745926780000|2025-04-29 11:39:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|26
1745926800000|2025-04-29 11:40:00|184.57|184.49|184.62|184.49|184.62|184.49|184.57|184.49|1
1745926810000|2025-04-29 11:40:10|184.57||184.57||184.62||184.57||2
1745926820000|2025-04-29 11:40:20|184.62||184.57||184.62||184.57||3
1745926830000|2025-04-29 11:40:30|184.62||184.57||184.62||184.57||0
1745926840000|2025-04-29 11:40:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|1
1745926850000|2025-04-29 11:40:50||184.39||184.44||184.44||184.39|0
1745926860000|2025-04-29 11:41:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|107
1745926870000|2025-04-29 11:41:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|50
1745926890000|2025-04-29 11:41:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|2
1745926900000|2025-04-29 11:41:40|184.62||184.62||184.62||184.62||1
1745926910000|2025-04-29 11:41:50|184.57||184.62||184.62||184.57||0
1745926920000|2025-04-29 11:42:00||184.54||184.54||184.54||184.54|0
1745926940000|2025-04-29 11:42:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|1
1745926950000|2025-04-29 11:42:30|184.62||184.57||184.62||184.57||0
1745926960000|2025-04-29 11:42:40|184.62||184.57||184.62||184.57||0
1745926970000|2025-04-29 11:42:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|5
1745926980000|2025-04-29 11:43:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|0
1745926990000|2025-04-29 11:43:10|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|13
1745927020000|2025-04-29 11:43:40||184.39||184.44||184.44||184.39|31
1745927030000|2025-04-29 11:43:50||184.39||184.44||184.44||184.39|7
1745927050000|2025-04-29 11:44:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|4
1745927090000|2025-04-29 11:44:50|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|2
1745927100000|2025-04-29 11:45:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|0
1745927110000|2025-04-29 11:45:10||184.44||184.49||184.49||184.44|0
1745927130000|2025-04-29 11:45:30|184.62||184.62||184.62||184.62||5
1745927140000|2025-04-29 11:45:40||184.54||184.54||184.54||184.54|0
1745927150000|2025-04-29 11:45:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|29
1745927160000|2025-04-29 11:46:00|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|4
1745927180000|2025-04-29 11:46:20|184.62||184.62||184.62||184.57||1
1745927190000|2025-04-29 11:46:30||184.54||184.54||184.54||184.54|0
1745927210000|2025-04-29 11:46:50||184.49||184.54||184.54||184.49|0
1745927220000|2025-04-29 11:47:00|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.54|76
1745927230000|2025-04-29 11:47:10|184.72||184.67||184.72||184.67||0
1745927240000|2025-04-29 11:47:20|184.72||184.67||184.72||184.67||0
1745927250000|2025-04-29 11:47:30|184.72||184.72||184.72||184.67||7
1745927270000|2025-04-29 11:47:50||184.64||184.64||184.64||184.59|3
1745927280000|2025-04-29 11:48:00|184.77|184.59|184.82|184.69|184.82|184.74|184.77|184.59|265
1745927290000|2025-04-29 11:48:10|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.74|4
1745927300000|2025-04-29 11:48:20|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|0
1745927310000|2025-04-29 11:48:30|184.97||184.97||184.97||184.97||0
1745927320000|2025-04-29 11:48:40|184.92|184.79|184.87|184.79|184.97|184.79|184.87|184.79|182
1745927330000|2025-04-29 11:48:50|||||||||182
1745927340000|2025-04-29 11:49:00||184.74||184.79||184.79||184.74|18
1745927350000|2025-04-29 11:49:10|184.82|184.74|184.82|184.74|184.87|184.74|184.82|184.74|0
1745927370000|2025-04-29 11:49:30|184.87|184.79|184.87|184.74|184.87|184.79|184.87|184.74|18
1745927380000|2025-04-29 11:49:40|184.92|184.79|184.92|184.79|184.92|184.84|184.92|184.79|0
1745927390000|2025-04-29 11:49:50|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.84|2
1745927400000|2025-04-29 11:50:00|184.97||184.97||184.97||184.97||0
1745927410000|2025-04-29 11:50:10|184.92||184.92||184.97||184.92||1
1745927420000|2025-04-29 11:50:20|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|0
1745927450000|2025-04-29 11:50:50|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|9
1745927460000|2025-04-29 11:51:00|184.92|184.89|184.97|184.89|184.97|184.89|184.92|184.84|8
1745927480000|2025-04-29 11:51:20|||||||||32
1745927500000|2025-04-29 11:51:40|||||||||3
1745927520000|2025-04-29 11:52:00|||||||||1
1745927530000|2025-04-29 11:52:10||184.84||184.89||184.89||184.84|9
1745927540000|2025-04-29 11:52:20|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|0
1745927550000|2025-04-29 11:52:30||184.79||184.84||184.84||184.79|24
1745927560000|2025-04-29 11:52:40||184.79||184.79||184.79||184.79|6
1745927570000|2025-04-29 11:52:50||184.84||184.84||184.84||184.84|0
1745927580000|2025-04-29 11:53:00|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|1
1745927590000|2025-04-29 11:53:10|184.87||184.92||184.92||184.87||1
1745927600000|2025-04-29 11:53:20|184.87|184.84|184.87|184.79|184.87|184.84|184.87|184.79|1
1745927610000|2025-04-29 11:53:30|184.92|184.84|184.92|184.79|184.92|184.84|184.87|184.79|0
1745927620000|2025-04-29 11:53:40||184.84||184.84||184.84||184.84|0
1745927630000|2025-04-29 11:53:50||184.79||184.84||184.84||184.79|0
1745927660000|2025-04-29 11:54:20|184.97||184.97||184.97||184.92||0
1745927670000|2025-04-29 11:54:30|184.92|184.89|184.92|184.84|184.92|184.89|184.92|184.84|0
1745927680000|2025-04-29 11:54:40|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|39
1745927690000|2025-04-29 11:54:50|184.97||185.02||185.02||184.97||7
1745927700000|2025-04-29 11:55:00|184.97||184.97||184.97||184.97||0
1745927720000|2025-04-29 11:55:20|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|15
1745927730000|2025-04-29 11:55:30|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|3
1745927740000|2025-04-29 11:55:40|185.02||184.97||185.02||184.97||1
1745927750000|2025-04-29 11:55:50|185.02||185.02||185.02||184.97||0
1745927760000|2025-04-29 11:56:00||184.94||184.94||184.94||184.89|7
1745927770000|2025-04-29 11:56:10||184.89||184.89||184.89||184.89|0
1745927790000|2025-04-29 11:56:30||184.94||184.94||184.94||184.89|0
1745927800000|2025-04-29 11:56:40||184.89||184.94||184.94||184.89|5
1745927810000|2025-04-29 11:56:50|||||||||4
1745927820000|2025-04-29 11:57:00||184.89||184.94||184.94||184.89|3
1745927830000|2025-04-29 11:57:10|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|1
1745927840000|2025-04-29 11:57:20|185.02||184.97||185.02||184.97||0
1745927850000|2025-04-29 11:57:30|||||||||1
1745927860000|2025-04-29 11:57:40|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|57
1745927870000|2025-04-29 11:57:50|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|41
1745927880000|2025-04-29 11:58:00|184.87||184.87||184.92||184.87||4
1745927900000|2025-04-29 11:58:20|||||||||2
1745927910000|2025-04-29 11:58:30|184.92||184.92||184.92||184.92||1
1745927920000|2025-04-29 11:58:40||184.84||184.84||184.84||184.84|4
1745927930000|2025-04-29 11:58:50|||||||||1
1745927980000|2025-04-29 11:59:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|3
1745927990000|2025-04-29 11:59:50|184.92||184.92||184.92||184.87||1
1745928000000|2025-04-29 12:00:00|184.87|184.74|184.87|184.79|184.92|184.79|184.82|184.74|6
1745928010000|2025-04-29 12:00:10|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|8
1745928020000|2025-04-29 12:00:20|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|88
1745928030000|2025-04-29 12:00:30||184.79||184.79||184.79||184.79|27
1745928040000|2025-04-29 12:00:40||184.84||184.84||184.84||184.79|7
1745928050000|2025-04-29 12:00:50|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|6
1745928060000|2025-04-29 12:01:00|184.87|184.84|184.97|184.89|184.97|184.89|184.87|184.84|45
1745928070000|2025-04-29 12:01:10|184.92|184.84|184.92|184.84|184.92|184.89|184.92|184.84|8
1745928090000|2025-04-29 12:01:30|184.97|184.89|184.97|184.89|185.02|184.89|184.92|184.89|7
1745928100000|2025-04-29 12:01:40|185.02||185.02||185.02||184.97||0
1745928110000|2025-04-29 12:01:50|184.97||185.02||185.02||184.97||1
1745928120000|2025-04-29 12:02:00|184.97|184.84|184.92|184.84|184.97|184.84|184.92|184.79|10
1745928130000|2025-04-29 12:02:10|184.87|184.79|184.92|184.79|184.92|184.84|184.87|184.79|0
1745928140000|2025-04-29 12:02:20|184.87||184.87||184.92||184.87||0
1745928150000|2025-04-29 12:02:30|184.92|184.69|184.82|184.69|184.92|184.74|184.82|184.69|281
1745928160000|2025-04-29 12:02:40|184.87|184.74|184.87|184.74|184.87|184.74|184.87|184.69|2
1745928170000|2025-04-29 12:02:50|184.82||184.87||184.87||184.82||0
1745928180000|2025-04-29 12:03:00||184.79||184.79||184.79||184.74|0
1745928200000|2025-04-29 12:03:20||184.74||184.74||184.79||184.74|0
1745928210000|2025-04-29 12:03:30||184.79||184.79||184.79||184.79|0
1745928240000|2025-04-29 12:04:00|184.92||184.87||184.92||184.87||5
1745928250000|2025-04-29 12:04:10|184.92||184.87||184.92||184.87||0
1745928260000|2025-04-29 12:04:20|184.92||184.87||184.92||184.87||0
1745928270000|2025-04-29 12:04:30|184.92||184.87||184.92||184.87||0
1745928280000|2025-04-29 12:04:40|184.92||184.87||184.92||184.87||0
1745928290000|2025-04-29 12:04:50|184.92||184.87||184.92||184.87||0
1745928310000|2025-04-29 12:05:10|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.69|27
1745928330000|2025-04-29 12:05:30|184.77|184.69|184.77|184.69|184.82|184.69|184.77|184.69|39
1745928340000|2025-04-29 12:05:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|1
1745928350000|2025-04-29 12:05:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|11
1745928360000|2025-04-29 12:06:00|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|3
1745928370000|2025-04-29 12:06:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|24
1745928390000|2025-04-29 12:06:30|184.72|184.64|184.77|184.64|184.77|184.64|184.72|184.64|77
1745928400000|2025-04-29 12:06:40||184.69||184.69||184.69||184.69|0
1745928410000|2025-04-29 12:06:50|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|0
1745928420000|2025-04-29 12:07:00||184.64||184.69||184.69||184.64|1
1745928430000|2025-04-29 12:07:10||184.64||184.64||184.69||184.64|0
1745928440000|2025-04-29 12:07:20|184.82|184.69|184.82|184.69|184.82|184.74|184.82|184.69|3
1745928450000|2025-04-29 12:07:30||184.74||184.69||184.74||184.69|0
1745928460000|2025-04-29 12:07:40||184.74||184.74||184.74||184.69|0
1745928480000|2025-04-29 12:08:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|2
1745928490000|2025-04-29 12:08:10|184.82|184.74|184.87|184.74|184.87|184.79|184.82|184.74|13
1745928500000|2025-04-29 12:08:20|184.82|184.79|184.82|184.74|184.82|184.79|184.82|184.74|0
1745928520000|2025-04-29 12:08:40|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|11
1745928530000|2025-04-29 12:08:50|184.87||184.82||184.87||184.82||0
1745928540000|2025-04-29 12:09:00|184.87||184.82||184.87||184.82||4
1745928550000|2025-04-29 12:09:10|184.87||184.82||184.87||184.82||0
1745928560000|2025-04-29 12:09:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|1
1745928570000|2025-04-29 12:09:30|184.82|184.74|184.82|184.74|184.87|184.74|184.82|184.74|2
1745928610000|2025-04-29 12:10:10|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|6
1745928620000|2025-04-29 12:10:20|184.92|184.84|184.92|184.79|184.92|184.84|184.92|184.79|9
1745928630000|2025-04-29 12:10:30||184.84||184.84||184.84||184.84|0
1745928650000|2025-04-29 12:10:50|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|315
1745928670000|2025-04-29 12:11:10|184.87||184.82||184.87||184.82||1
1745928700000|2025-04-29 12:11:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|13
1745928710000|2025-04-29 12:11:50||184.64||184.64||184.64||184.64|0
1745928720000|2025-04-29 12:12:00|184.72||184.72||184.77||184.72||10
1745928730000|2025-04-29 12:12:10||184.59||184.59||184.59||184.59|8
1745928740000|2025-04-29 12:12:20|184.67|184.64|184.72|184.64|184.72|184.64|184.67|184.59|2
1745928760000|2025-04-29 12:12:40||184.59||184.64||184.64||184.59|0
1745928770000|2025-04-29 12:12:50||184.59||184.64||184.64||184.59|2
1745928780000|2025-04-29 12:13:00|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.69|0
1745928790000|2025-04-29 12:13:10|||||||||3
1745928800000|2025-04-29 12:13:20|184.82||184.77||184.82||184.77||0
1745928810000|2025-04-29 12:13:30|184.82||184.82||184.82||184.77||0
1745928820000|2025-04-29 12:13:40|184.87|184.74|184.87|184.74|184.87|184.74|184.87|184.74|0
1745928830000|2025-04-29 12:13:50||184.79||184.79||184.79||184.74|12
1745928840000|2025-04-29 12:14:00|184.92||184.92||184.92||184.87||1
1745928850000|2025-04-29 12:14:10|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.84|0
1745928860000|2025-04-29 12:14:20|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|2
1745928870000|2025-04-29 12:14:30|184.87||184.92||184.92||184.87||0
1745928900000|2025-04-29 12:15:00|184.87||184.87||184.87||184.87||0
1745928910000|2025-04-29 12:15:10|184.92||184.87||184.92||184.87||0
1745928920000|2025-04-29 12:15:20||184.74||184.74||184.74||184.74|4
1745928960000|2025-04-29 12:16:00|184.82||184.82||184.82||184.82||0
1745928970000|2025-04-29 12:16:10|||||||||7
1745929000000|2025-04-29 12:16:40|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|7
1745929010000|2025-04-29 12:16:50|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|17
1745929020000|2025-04-29 12:17:00|||||||||2
1745929040000|2025-04-29 12:17:20|||||||||60
1745929050000|2025-04-29 12:17:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|4
1745929060000|2025-04-29 12:17:40|184.72|184.64|184.72|184.59|184.72|184.64|184.67|184.59|75
1745929070000|2025-04-29 12:17:50|184.67|184.64|184.62|184.54|184.72|184.64|184.62|184.54|20
1745929080000|2025-04-29 12:18:00|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|5
1745929090000|2025-04-29 12:18:10|184.67|184.59|184.67|184.59|184.67|184.59|184.62|184.54|9
1745929100000|2025-04-29 12:18:20||184.54||184.54||184.59||184.54|1
1745929110000|2025-04-29 12:18:30||184.59||184.59||184.59||184.59|0
1745929120000|2025-04-29 12:18:40|184.72|184.64|184.72|184.59|184.72|184.64|184.67|184.59|0
1745929130000|2025-04-29 12:18:50|184.67||184.67||184.67||184.67||0
1745929140000|2025-04-29 12:19:00|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|7
1745929160000|2025-04-29 12:19:20||184.49||184.54||184.54||184.49|5
1745929180000|2025-04-29 12:19:40|184.67||184.67||184.67||184.62||0
1745929190000|2025-04-29 12:19:50|184.62||184.62||184.67||184.62||0
1745929200000|2025-04-29 12:20:00|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|22
1745929220000|2025-04-29 12:20:20|184.57||184.52||184.57||184.52||37
1745929280000|2025-04-29 12:21:20|184.57||184.57||184.57||184.57||71
1745929290000|2025-04-29 12:21:30|184.52|184.49|184.52|184.44|184.52|184.49|184.52|184.44|1
1745929300000|2025-04-29 12:21:40|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|36
1745929310000|2025-04-29 12:21:50|||||||||22
1745929320000|2025-04-29 12:22:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|18
1745929330000|2025-04-29 12:22:10|||||||||28
1745929360000|2025-04-29 12:22:40|||||||||6
1745929370000|2025-04-29 12:22:50|||||||||57
1745929380000|2025-04-29 12:23:00|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|5
1745929390000|2025-04-29 12:23:10|184.57|184.49|184.67|184.54|184.67|184.59|184.57|184.49|57
1745929400000|2025-04-29 12:23:20|184.72|184.59|184.72|184.59|184.72|184.64|184.72|184.59|10
1745929420000|2025-04-29 12:23:40|184.67||184.67||184.67||184.67||0
1745929430000|2025-04-29 12:23:50|184.72||184.67||184.72||184.67||3
1745929450000|2025-04-29 12:24:10|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|14
1745929460000|2025-04-29 12:24:20|184.67|184.59|184.67|184.54|184.67|184.59|184.62|184.54|7
1745929470000|2025-04-29 12:24:30|184.62||184.62||184.62||184.62||0
1745929490000|2025-04-29 12:24:50||184.49||184.49||184.49||184.49|2
1745929500000|2025-04-29 12:25:00|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.49|29
1745929510000|2025-04-29 12:25:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|3
1745929520000|2025-04-29 12:25:20|184.62||184.62||184.62||184.62||3
1745929530000|2025-04-29 12:25:30|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|8
1745929540000|2025-04-29 12:25:40|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|2
1745929550000|2025-04-29 12:25:50|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|32
1745929560000|2025-04-29 12:26:00|184.57||184.62||184.62||184.57||2
1745929570000|2025-04-29 12:26:10||184.54||184.54||184.54||184.54|0
1745929580000|2025-04-29 12:26:20|||||||||8
1745929590000|2025-04-29 12:26:30||184.49||184.49||184.54||184.49|17
1745929600000|2025-04-29 12:26:40|184.57|184.54|184.57|184.49|184.57|184.54|184.57|184.49|2
1745929610000|2025-04-29 12:26:50||184.44||184.49||184.49||184.44|11
1745929620000|2025-04-29 12:27:00|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|2
1745929630000|2025-04-29 12:27:10|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|0
1745929640000|2025-04-29 12:27:20||184.49||184.49||184.49||184.44|0
1745929650000|2025-04-29 12:27:30||184.44||184.49||184.49||184.44|8
1745929660000|2025-04-29 12:27:40||184.44||184.49||184.49||184.44|0
1745929680000|2025-04-29 12:28:00|184.52|184.44|184.57|184.44|184.57|184.49|184.52|184.44|4
1745929690000|2025-04-29 12:28:10|184.52|184.49|184.57|184.44|184.57|184.49|184.52|184.44|0
1745929700000|2025-04-29 12:28:20|184.52||184.52||184.52||184.52||0
1745929720000|2025-04-29 12:28:40|184.57||184.57||184.57||184.52||0
1745929730000|2025-04-29 12:28:50|184.52|184.49|184.52|184.44|184.52|184.49|184.52|184.44|3
1745929740000|2025-04-29 12:29:00||184.39||184.39||184.39||184.39|30
1745929750000|2025-04-29 12:29:10|184.47||184.47||184.52||184.47||34
1745929800000|2025-04-29 12:30:00|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|55
1745929810000|2025-04-29 12:30:10||184.39||184.39||184.39||184.39|0
1745929820000|2025-04-29 12:30:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|5
1745929830000|2025-04-29 12:30:30||184.39||184.39||184.44||184.39|0
1745929840000|2025-04-29 12:30:40|184.47|184.44|184.47|184.39|184.47|184.44|184.47|184.39|0
1745929850000|2025-04-29 12:30:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|2
1745929860000|2025-04-29 12:31:00|184.57||184.57||184.57||184.57||8
1745929870000|2025-04-29 12:31:10|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.44|1
1745929880000|2025-04-29 12:31:20||184.44||184.49||184.49||184.44|0
1745929890000|2025-04-29 12:31:30||184.44||184.44||184.49||184.44|0
1745929900000|2025-04-29 12:31:40||184.49||184.49||184.49||184.44|0
1745929960000|2025-04-29 12:32:40|184.62||184.57||184.62||184.57||7
1745929970000|2025-04-29 12:32:50||184.44||184.49||184.49||184.44|14
1745929980000|2025-04-29 12:33:00|184.62|184.54|184.67|184.54|184.67|184.59|184.62|184.54|144
1745929990000|2025-04-29 12:33:10|184.62||184.67||184.67||184.62||0
1745930000000|2025-04-29 12:33:20|184.62|184.59|184.67|184.59|184.67|184.59|184.62|184.59|0
1745930010000|2025-04-29 12:33:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1745930020000|2025-04-29 12:33:40||184.49||184.49||184.54||184.49|34
1745930030000|2025-04-29 12:33:50|184.57||184.57||184.62||184.57||0
1745930040000|2025-04-29 12:34:00|184.62|184.54|184.62|184.49|184.62|184.54|184.57|184.49|1
1745930050000|2025-04-29 12:34:10||184.54||184.49||184.54||184.49|0
1745930060000|2025-04-29 12:34:20|184.57||184.62||184.62||184.57||0
1745930090000|2025-04-29 12:34:50|184.57||184.57||184.57||184.57||0
1745930100000|2025-04-29 12:35:00|184.52|184.44|184.52|184.39|184.52|184.44|184.52|184.39|50
1745930110000|2025-04-29 12:35:10||184.44||184.39||184.44||184.39|1
1745930130000|2025-04-29 12:35:30|184.47|184.34|184.47|184.39|184.47|184.39|184.47|184.34|1
1745930140000|2025-04-29 12:35:40||184.34||184.34||184.39||184.34|0
1745930170000|2025-04-29 12:36:10|184.42||184.42||184.42||184.42||0
1745930180000|2025-04-29 12:36:20|184.47|184.39|184.52|184.44|184.57|184.44|184.47|184.39|19
1745930190000|2025-04-29 12:36:30|184.57||184.57||184.57||184.57||0
1745930230000|2025-04-29 12:37:10||184.49||184.44||184.49||184.44|2
1745930240000|2025-04-29 12:37:20||184.49||184.49||184.49||184.44|2
1745930260000|2025-04-29 12:37:40|184.62||184.62||184.62||184.62||10
1745930280000|2025-04-29 12:38:00||184.54||184.49||184.54||184.49|0
1745930290000|2025-04-29 12:38:10|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|8
1745930300000|2025-04-29 12:38:20||184.49||184.44||184.49||184.44|0
1745930310000|2025-04-29 12:38:30||184.49||184.49||184.49||184.49|0
1745930350000|2025-04-29 12:39:10|||||||||2
1745930360000|2025-04-29 12:39:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|9
1745930370000|2025-04-29 12:39:30||184.49||184.54||184.54||184.49|0
1745930390000|2025-04-29 12:39:50||184.49||184.54||184.54||184.49|9
1745930400000|2025-04-29 12:40:00||184.49||184.54||184.54||184.49|0
1745930420000|2025-04-29 12:40:20|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|14
1745930430000|2025-04-29 12:40:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|56
1745930440000|2025-04-29 12:40:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|23
1745930450000|2025-04-29 12:40:50|184.57|184.49|184.62|184.49|184.62|184.54|184.57|184.49|11
1745930460000|2025-04-29 12:41:00|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.54|2
1745930470000|2025-04-29 12:41:10|184.67|184.59|184.72|184.59|184.72|184.59|184.67|184.59|388
1745930480000|2025-04-29 12:41:20|184.67|184.64|184.67|184.59|184.67|184.64|184.67|184.59|12
1745930490000|2025-04-29 12:41:30|||||||||1
1745930500000|2025-04-29 12:41:40|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|8
1745930510000|2025-04-29 12:41:50|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.74|3
1745930520000|2025-04-29 12:42:00|||||||||4
1745930530000|2025-04-29 12:42:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|7
1745930540000|2025-04-29 12:42:20|184.82|184.74|184.82|184.69|184.82|184.74|184.82|184.69|4
1745930550000|2025-04-29 12:42:30||184.74||184.69||184.74||184.69|0
1745930560000|2025-04-29 12:42:40||184.74||184.74||184.74||184.74|0
1745930570000|2025-04-29 12:42:50|184.87|184.79|184.87|184.74|184.87|184.79|184.87|184.74|9
1745930580000|2025-04-29 12:43:00|184.82||184.82||184.87||184.82||2
1745930590000|2025-04-29 12:43:10|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|6
1745930600000|2025-04-29 12:43:20|||||||||21
1745930610000|2025-04-29 12:43:30|||||||||1
1745930630000|2025-04-29 12:43:50|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|1
1745930650000|2025-04-29 12:44:10|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|1
1745930660000|2025-04-29 12:44:20|184.92||184.92||184.92||184.92||10
1745930670000|2025-04-29 12:44:30|184.87||184.87||184.87||184.87||2
1745930680000|2025-04-29 12:44:40|184.92||184.87||184.92||184.87||0
1745930700000|2025-04-29 12:45:00|||||||||2
1745930720000|2025-04-29 12:45:20|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|19
1745930740000|2025-04-29 12:45:40|184.97||184.92||184.97||184.92||7
1745930750000|2025-04-29 12:45:50|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.84|7
1745930760000|2025-04-29 12:46:00|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|1
1745930770000|2025-04-29 12:46:10|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|2
1745930800000|2025-04-29 12:46:40|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|34
1745930810000|2025-04-29 12:46:50||184.74||184.74||184.74||184.74|22
1745930820000|2025-04-29 12:47:00|184.82|184.79|184.87|184.79|184.87|184.79|184.82|184.74|2
1745930830000|2025-04-29 12:47:10|||||||||50
1745930840000|2025-04-29 12:47:20|184.82|184.74|184.82|184.69|184.87|184.79|184.72|184.64|26
1745930850000|2025-04-29 12:47:30|184.77|184.74|184.77|184.69|184.82|184.74|184.77|184.64|14
1745930860000|2025-04-29 12:47:40||184.64||184.64||184.69||184.64|0
1745930870000|2025-04-29 12:47:50|184.72|184.69|184.77|184.69|184.77|184.69|184.72|184.64|0
1745930880000|2025-04-29 12:48:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|10
1745930890000|2025-04-29 12:48:10|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.69|0
1745930900000|2025-04-29 12:48:20|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.69|0
1745930910000|2025-04-29 12:48:30|184.87|184.69|184.87|184.74|184.87|184.74|184.87|184.69|11
1745930920000|2025-04-29 12:48:40|184.82|184.79|184.87|184.74|184.87|184.79|184.82|184.74|0
1745930930000|2025-04-29 12:48:50|184.82|184.79|184.87|184.74|184.87|184.79|184.82|184.74|0
1745930940000|2025-04-29 12:49:00||184.79||184.74||184.79||184.74|0
1745930950000|2025-04-29 12:49:10||184.79||184.74||184.79||184.74|0
1745930960000|2025-04-29 12:49:20|184.82|184.79|184.82|184.74|184.82|184.79|184.82|184.74|0
1745930970000|2025-04-29 12:49:30|184.87|184.79|184.87|184.79|184.87|184.79|184.82|184.79|17
1745930980000|2025-04-29 12:49:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|3
1745930990000|2025-04-29 12:49:50|184.87||184.87||184.87||184.87||4
1745931000000|2025-04-29 12:50:00|184.82|184.69|184.82|184.69|184.87|184.69|184.77|184.69|19
1745931010000|2025-04-29 12:50:10||184.74||184.74||184.74||184.69|3
1745931020000|2025-04-29 12:50:20|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|11
1745931030000|2025-04-29 12:50:30|184.77|184.69|184.77|184.69|184.82|184.74|184.77|184.69|1
1745931040000|2025-04-29 12:50:40|184.72|184.64|184.77|184.64|184.77|184.69|184.72|184.64|9
1745931050000|2025-04-29 12:50:50|184.72||184.72||184.72||184.72||0
1745931070000|2025-04-29 12:51:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|7
1745931110000|2025-04-29 12:51:50|184.82||184.82||184.82||184.82||5
1745931120000|2025-04-29 12:52:00|184.77|184.74|184.77|184.69|184.87|184.79|184.77|184.69|3
1745931130000|2025-04-29 12:52:10|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.74|0
1745931140000|2025-04-29 12:52:20||184.69||184.69||184.74||184.69|0
1745931150000|2025-04-29 12:52:30|184.77||184.77||184.77||184.77||0
1745931180000|2025-04-29 12:53:00|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1745931190000|2025-04-29 12:53:10|184.87||184.87||184.87||184.87||4
1745931200000|2025-04-29 12:53:20|184.82|184.79|184.82|184.74|184.87|184.79|184.82|184.74|12
1745931210000|2025-04-29 12:53:30|184.87||184.87||184.87||184.82||0
1745931220000|2025-04-29 12:53:40|184.82||184.82||184.87||184.82||0
1745931240000|2025-04-29 12:54:00|184.77|184.69|184.77|184.69|184.82|184.69|184.77|184.69|6
1745931300000|2025-04-29 12:55:00|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.69|1
1745931310000|2025-04-29 12:55:10||184.69||184.69||184.74||184.69|6
1745931320000|2025-04-29 12:55:20||184.74||184.69||184.74||184.69|0
1745931330000|2025-04-29 12:55:30||184.74||184.74||184.74||184.74|1
1745931340000|2025-04-29 12:55:40|||||||||16
1745931350000|2025-04-29 12:55:50|184.87||184.82||184.87||184.82||0
1745931360000|2025-04-29 12:56:00|184.87||184.87||184.87||184.82||3
1745931370000|2025-04-29 12:56:10|184.82||184.82||184.87||184.82||4
1745931380000|2025-04-29 12:56:20|184.77|184.69|184.82|184.69|184.82|184.74|184.77|184.69|2
1745931390000|2025-04-29 12:56:30||184.74||184.69||184.74||184.69|3
1745931400000|2025-04-29 12:56:40||184.74||184.74||184.74||184.69|2
1745931410000|2025-04-29 12:56:50||184.69||184.74||184.74||184.69|8000
1745931420000|2025-04-29 12:57:00|184.87|184.69|184.82|184.69|184.87|184.69|184.82|184.69|11
1745931430000|2025-04-29 12:57:10|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|12
1745931440000|2025-04-29 12:57:20|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.74|8
1745931460000|2025-04-29 12:57:40||184.69||184.69||184.69||184.69|13
1745931470000|2025-04-29 12:57:50||184.74||184.74||184.74||184.69|0
1745931480000|2025-04-29 12:58:00||184.69||184.74||184.74||184.69|1
1745931500000|2025-04-29 12:58:20|||||||||1
1745931510000|2025-04-29 12:58:30|||||||||1
1745931520000|2025-04-29 12:58:40|||||||||18
1745931530000|2025-04-29 12:58:50||184.69||184.69||184.74||184.69|5
1745931540000|2025-04-29 12:59:00|184.77||184.77||184.77||184.77||6
1745931550000|2025-04-29 12:59:10|||||||||1
1745931570000|2025-04-29 12:59:30|184.82||184.82||184.82||184.77||4
1745931580000|2025-04-29 12:59:40||184.74||184.74||184.74||184.74|0
1745931600000|2025-04-29 13:00:00|184.87|184.79|184.87|184.74|184.92|184.79|184.82|184.74|108
1745931610000|2025-04-29 13:00:10|184.82||184.82||184.87||184.82||0
1745931630000|2025-04-29 13:00:30|184.87|184.79|184.87|184.74|184.87|184.79|184.87|184.74|4
1745931640000|2025-04-29 13:00:40||184.79||184.79||184.79||184.74|0
1745931650000|2025-04-29 13:00:50|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|11
1745931660000|2025-04-29 13:01:00|184.72|184.64|184.62|184.54|184.72|184.64|184.62|184.54|193
1745931670000|2025-04-29 13:01:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|2
1745931680000|2025-04-29 13:01:20|||||||||1
1745931690000|2025-04-29 13:01:30|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|11
1745931710000|2025-04-29 13:01:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|35
1745931720000|2025-04-29 13:02:00|184.62|184.54|184.62|184.49|184.62|184.54|184.57|184.49|17
1745931730000|2025-04-29 13:02:10||184.54||184.54||184.54||184.49|0
1745931740000|2025-04-29 13:02:20|184.57|184.49|184.52|184.44|184.57|184.54|184.52|184.44|35
1745931760000|2025-04-29 13:02:40|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|8
1745931770000|2025-04-29 13:02:50|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|47
1745931780000|2025-04-29 13:03:00|184.47|184.39|184.47|184.39|184.52|184.39|184.47|184.39|25
1745931790000|2025-04-29 13:03:10|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|72
1745931800000|2025-04-29 13:03:20|184.52||184.47||184.52||184.47||2
1745931810000|2025-04-29 13:03:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|15
1745931820000|2025-04-29 13:03:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|43
1745931830000|2025-04-29 13:03:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|0
1745931840000|2025-04-29 13:04:00|184.37|184.29|184.27|184.19|184.37|184.29|184.27|184.14|98
1745931850000|2025-04-29 13:04:10|184.22|184.09|184.12|183.99|184.22|184.09|184.07|183.99|244
1745931860000|2025-04-29 13:04:20|184.17|184.04|184.12|184.04|184.17|184.04|184.07|183.99|658
1745931870000|2025-04-29 13:04:30|184.07|183.99|184.07|183.99|184.12|184.04|184.07|183.99|21
1745931880000|2025-04-29 13:04:40|184.12|184.04|184.12|184.04|184.12|184.04|184.07|183.99|16
1745931890000|2025-04-29 13:04:50|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|26
1745931900000|2025-04-29 13:05:00|184.17|183.99|184.17|184.09|184.22|184.14|184.12|183.99|51
1745931910000|2025-04-29 13:05:10|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.09|2
1745931920000|2025-04-29 13:05:20|184.27|184.19|184.27|184.19|184.27|184.19|184.22|184.14|10
1745931930000|2025-04-29 13:05:30|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|2
1745931940000|2025-04-29 13:05:40||184.14||184.19||184.19||184.14|0
1745931950000|2025-04-29 13:05:50|184.22|184.14|184.22|184.09|184.27|184.19|184.22|184.09|0
1745931960000|2025-04-29 13:06:00|184.17|184.14|184.17|184.09|184.17|184.14|184.12|184.04|24
1745931970000|2025-04-29 13:06:10|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|7
1745931980000|2025-04-29 13:06:20|184.17|184.14|184.22|184.14|184.22|184.14|184.17|184.09|1
1745931990000|2025-04-29 13:06:30||184.09||184.09||184.14||184.09|0
1745932000000|2025-04-29 13:06:40||184.14||184.14||184.14||184.09|1
1745932010000|2025-04-29 13:06:50|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.14|0
1745932020000|2025-04-29 13:07:00|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|1
1745932030000|2025-04-29 13:07:10|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|1
1745932040000|2025-04-29 13:07:20|184.32|184.29|184.37|184.24|184.37|184.29|184.32|184.24|29
1745932050000|2025-04-29 13:07:30||184.29||184.29||184.29||184.24|7
1745932070000|2025-04-29 13:07:50||184.24||184.29||184.29||184.24|4
1745932080000|2025-04-29 13:08:00|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|13
1745932090000|2025-04-29 13:08:10||184.24||184.29||184.29||184.24|0
1745932100000|2025-04-29 13:08:20|184.32|184.24|184.32|184.19|184.32|184.24|184.32|184.19|7
1745932110000|2025-04-29 13:08:30|184.27|184.24|184.37|184.24|184.37|184.29|184.27|184.19|3
1745932120000|2025-04-29 13:08:40||184.29||184.29||184.29||184.24|0
1745932130000|2025-04-29 13:08:50||184.24||184.29||184.29||184.24|0
1745932140000|2025-04-29 13:09:00||184.24||184.29||184.29||184.24|0
1745932160000|2025-04-29 13:09:20||184.24||184.29||184.29||184.24|1
1745932170000|2025-04-29 13:09:30||184.24||184.29||184.29||184.24|0
1745932180000|2025-04-29 13:09:40|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|0
1745932190000|2025-04-29 13:09:50|184.37|184.29|184.32|184.24|184.37|184.29|184.32|184.24|5
1745932200000|2025-04-29 13:10:00|184.37|184.19|184.32|184.19|184.37|184.24|184.27|184.19|47
1745932210000|2025-04-29 13:10:10|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.24|12
1745932220000|2025-04-29 13:10:20|||||||||1
1745932230000|2025-04-29 13:10:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.24|1441
1745932240000|2025-04-29 13:10:40|184.42|184.34|184.37|184.24|184.42|184.34|184.37|184.24|5
1745932250000|2025-04-29 13:10:50||184.29||184.29||184.29||184.24|3
1745932260000|2025-04-29 13:11:00|184.42||184.37||184.42||184.37||9
1745932270000|2025-04-29 13:11:10|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|8
1745932280000|2025-04-29 13:11:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|21
1745932290000|2025-04-29 13:11:30||184.29||184.29||184.34||184.29|0
1745932300000|2025-04-29 13:11:40|184.37|184.34|184.37|184.29|184.37|184.34|184.37|184.29|7
1745932310000|2025-04-29 13:11:50|184.42||184.42||184.42||184.37||4
1745932320000|2025-04-29 13:12:00|184.37|184.34|184.37|184.29|184.42|184.34|184.37|184.29|3
1745932340000|2025-04-29 13:12:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|17
1745932350000|2025-04-29 13:12:30|||||||||8
1745932360000|2025-04-29 13:12:40|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|17
1745932370000|2025-04-29 13:12:50|||||||||1
1745932380000|2025-04-29 13:13:00|184.47||184.42||184.47||184.42||3
1745932390000|2025-04-29 13:13:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|0
1745932400000|2025-04-29 13:13:20|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|1476
1745932410000|2025-04-29 13:13:30|184.52||184.52||184.52||184.52||1
1745932420000|2025-04-29 13:13:40||184.44||184.44||184.44||184.44|0
1745932430000|2025-04-29 13:13:50|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|9
1745932440000|2025-04-29 13:14:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|1
1745932450000|2025-04-29 13:14:10|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|40
1745932470000|2025-04-29 13:14:30|||||||||1
1745932480000|2025-04-29 13:14:40|||||||||2
1745932490000|2025-04-29 13:14:50|||||||||12
1745932500000|2025-04-29 13:15:00|||||||||1
1745932510000|2025-04-29 13:15:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|18
1745932520000|2025-04-29 13:15:20|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.69|22
1745932530000|2025-04-29 13:15:30|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|64
1745932550000|2025-04-29 13:15:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|4
1745932590000|2025-04-29 13:16:30|184.57|184.49|184.62|184.49|184.62|184.49|184.57|184.49|38
1745932600000|2025-04-29 13:16:40||184.54||184.54||184.54||184.54|79
1745932610000|2025-04-29 13:16:50|||||||||1
1745932620000|2025-04-29 13:17:00|184.67|184.59|184.62|184.54|184.67|184.59|184.62|184.54|3
1745932630000|2025-04-29 13:17:10|184.67||184.67||184.67||184.67||13
1745932640000|2025-04-29 13:17:20|184.62||184.62||184.62||184.62||2
1745932650000|2025-04-29 13:17:30|||||||||1
1745932660000|2025-04-29 13:17:40|184.57|184.49|184.57|184.49|184.57|184.54|184.57|184.49|6
1745932670000|2025-04-29 13:17:50|184.62||184.57||184.62||184.57||13
1745932680000|2025-04-29 13:18:00|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|7
1745932690000|2025-04-29 13:18:10|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.49|0
1745932710000|2025-04-29 13:18:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|4
1745932720000|2025-04-29 13:18:40|||||||||6
1745932730000|2025-04-29 13:18:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|0
1745932740000|2025-04-29 13:19:00|||||||||3
1745932750000|2025-04-29 13:19:10||184.49||184.49||184.54||184.49|8
1745932760000|2025-04-29 13:19:20|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.54|164
1745932770000|2025-04-29 13:19:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.54|28
1745932780000|2025-04-29 13:19:40|184.62|184.54|184.62|184.54|184.67|184.59|184.62|184.54|67
1745932790000|2025-04-29 13:19:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|6
1745932800000|2025-04-29 13:20:00|184.52|184.39|184.57|184.49|184.57|184.49|184.52|184.39|26
1745932810000|2025-04-29 13:20:10|184.62|184.44|184.62|184.49|184.62|184.49|184.62|184.44|72
1745932820000|2025-04-29 13:20:20|184.57||184.57||184.62||184.57||12
1745932830000|2025-04-29 13:20:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|7
1745932840000|2025-04-29 13:20:40||184.49||184.49||184.54||184.49|6
1745932850000|2025-04-29 13:20:50|184.57|184.54|184.67|184.59|184.67|184.59|184.57|184.49|16
1745932860000|2025-04-29 13:21:00|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|14
1745932870000|2025-04-29 13:21:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|32
1745932880000|2025-04-29 13:21:20|184.77||184.72||184.77||184.72||16
1745932890000|2025-04-29 13:21:30|184.77|184.69|184.77|184.64|184.77|184.69|184.72|184.64|6
1745932900000|2025-04-29 13:21:40||184.69||184.69||184.69||184.64|1
1745932910000|2025-04-29 13:21:50|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|22
1745932920000|2025-04-29 13:22:00|184.82||184.77||184.82||184.77||21
1745932930000|2025-04-29 13:22:10|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|22
1745932940000|2025-04-29 13:22:20|184.82|184.74|184.82|184.69|184.82|184.74|184.82|184.69|2
1745932950000|2025-04-29 13:22:30|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|62
1745932960000|2025-04-29 13:22:40||184.74||184.74||184.74||184.74|1
1745932970000|2025-04-29 13:22:50|||||||||1
1745932980000|2025-04-29 13:23:00||184.69||184.69||184.74||184.69|1
1745932990000|2025-04-29 13:23:10|184.77|184.74|184.77|184.69|184.82|184.74|184.77|184.69|1
1745933000000|2025-04-29 13:23:20||184.64||184.69||184.69||184.64|1
1745933010000|2025-04-29 13:23:30||184.64||184.69||184.69||184.64|17
1745933020000|2025-04-29 13:23:40|||||||||4
1745933050000|2025-04-29 13:24:10|184.82||184.77||184.82||184.77||13
1745933060000|2025-04-29 13:24:20|||||||||1
1745933070000|2025-04-29 13:24:30|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|10
1745933080000|2025-04-29 13:24:40||184.64||184.64||184.64||184.64|14
1745933090000|2025-04-29 13:24:50|184.72||184.72||184.72||184.72||0
1745933100000|2025-04-29 13:25:00|184.67|184.59|184.67|184.59|184.72|184.64|184.67|184.59|79
1745933110000|2025-04-29 13:25:10|||||||||4
1745933120000|2025-04-29 13:25:20|184.72||184.67||184.72||184.67||2
1745933130000|2025-04-29 13:25:30|||||||||3
1745933140000|2025-04-29 13:25:40|184.72||184.67||184.72||184.67||3
1745933170000|2025-04-29 13:26:10|184.72||184.67||184.72||184.67||10
1745933190000|2025-04-29 13:26:30|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|17
1745933200000|2025-04-29 13:26:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|8
1745933220000|2025-04-29 13:27:00|184.87||184.87||184.87||184.82||3
1745933230000|2025-04-29 13:27:10|184.82|184.79|184.87|184.74|184.87|184.79|184.82|184.74|4
1745933240000|2025-04-29 13:27:20||184.79||184.79||184.79||184.74|0
1745933250000|2025-04-29 13:27:30|||||||||1
1745933260000|2025-04-29 13:27:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|7
1745933270000|2025-04-29 13:27:50|||||||||4
1745933280000|2025-04-29 13:28:00|||||||||2
1745933290000|2025-04-29 13:28:10|||||||||4
1745933300000|2025-04-29 13:28:20|184.87||184.87||184.87||184.82||9
1745933310000|2025-04-29 13:28:30|184.82||184.82||184.82||184.82||6
1745933320000|2025-04-29 13:28:40|184.87|184.79|184.92|184.79|184.92|184.79|184.82|184.79|12
1745933330000|2025-04-29 13:28:50||184.84||184.84||184.84||184.84|0
1745933360000|2025-04-29 13:29:20|||||||||9
1745933370000|2025-04-29 13:29:30||184.79||184.84||184.84||184.79|14
1745933380000|2025-04-29 13:29:40||184.79||184.79||184.79||184.79|6
1745933390000|2025-04-29 13:29:50|184.87|184.84|184.87|184.79|184.87|184.84|184.87|184.79|12
1745933400000|2025-04-29 13:30:00|184.92|184.84|185.07|184.99|185.07|184.99|184.87|184.79|194
1745933410000|2025-04-29 13:30:10|185.12|185.04|185.12|185.04|185.12|185.04|185.07|184.99|41
1745933420000|2025-04-29 13:30:20|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|21
1745933430000|2025-04-29 13:30:30|185.07|184.99|185.07|184.99|185.12|185.04|185.07|184.99|0
1745933440000|2025-04-29 13:30:40|185.12||185.07||185.12||185.07||85
1745933450000|2025-04-29 13:30:50|185.12|185.04|185.17|185.04|185.17|185.04|185.07|185.04|0
1745933460000|2025-04-29 13:31:00|185.22|185.09|185.22|185.09|185.27|185.14|185.17|185.09|38
1745933470000|2025-04-29 13:31:10|185.17|185.14|185.12|185.04|185.17|185.14|185.12|185.04|19
1745933480000|2025-04-29 13:31:20|185.17||185.17||185.17||185.12||1
1745933490000|2025-04-29 13:31:30|185.12|185.09|185.12|185.04|185.17|185.09|185.12|185.04|15
1745933500000|2025-04-29 13:31:40|185.17|184.99|185.12|185.04|185.17|185.04|185.07|184.99|27
1745933510000|2025-04-29 13:31:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.04|10
1745933520000|2025-04-29 13:32:00|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|21
1745933530000|2025-04-29 13:32:10|185.22|185.14|185.22|185.09|185.27|185.19|185.22|185.09|14
1745933540000|2025-04-29 13:32:20|185.17|185.14|185.17|185.09|185.22|185.14|185.17|185.04|8
1745933550000|2025-04-29 13:32:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|2
1745933560000|2025-04-29 13:32:40|185.17|185.09|185.27|185.19|185.27|185.19|185.17|185.09|1
1745933570000|2025-04-29 13:32:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|2
1745933580000|2025-04-29 13:33:00|185.17|185.09|185.12|185.04|185.22|185.09|185.12|185.04|66
1745933590000|2025-04-29 13:33:10||184.99||185.04||185.04||184.99|10
1745933600000|2025-04-29 13:33:20|185.17|184.99|185.12|185.04|185.17|185.04|185.12|184.99|1
1745933610000|2025-04-29 13:33:30|185.17||185.12||185.17||185.12||4
1745933620000|2025-04-29 13:33:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|13
1745933630000|2025-04-29 13:33:50|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|26
1745933640000|2025-04-29 13:34:00|185.12|185.04|185.12|185.04|185.17|185.09|185.12|185.04|14
1745933650000|2025-04-29 13:34:10||184.99||185.04||185.04||184.99|3
1745933660000|2025-04-29 13:34:20|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|39
1745933670000|2025-04-29 13:34:30|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.09|42
1745933680000|2025-04-29 13:34:40||185.04||185.09||185.09||185.04|9
1745933690000|2025-04-29 13:34:50||185.04||185.09||185.09||185.04|25
1745933700000|2025-04-29 13:35:00|185.12|185.04|185.12|184.99|185.12|185.09|185.02|184.94|50
1745933710000|2025-04-29 13:35:10|185.07|184.94|185.07|184.99|185.07|184.99|185.07|184.94|2
1745933720000|2025-04-29 13:35:20|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.99|13
1745933730000|2025-04-29 13:35:30|185.07|185.04|185.12|185.04|185.12|185.04|185.07|184.99|1
1745933740000|2025-04-29 13:35:40|||||||||20
1745933750000|2025-04-29 13:35:50|185.17||185.17||185.17||185.12||0
1745933760000|2025-04-29 13:36:00|185.12|185.09|185.12|185.04|185.17|185.09|185.12|184.99|30
1745933770000|2025-04-29 13:36:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|2
1745933780000|2025-04-29 13:36:20|185.17|184.99|185.07|184.94|185.17|184.99|185.02|184.94|17
1745933790000|2025-04-29 13:36:30|185.12|184.99|185.12|185.04|185.12|185.04|185.07|184.94|9
1745933800000|2025-04-29 13:36:40|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|15
1745933810000|2025-04-29 13:36:50|185.12|185.09|185.17|185.09|185.17|185.09|185.12|185.09|2
1745933820000|2025-04-29 13:37:00|||||||||7
1745933830000|2025-04-29 13:37:10|185.22||185.22||185.22||185.22||24
1745933840000|2025-04-29 13:37:20|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.09|1
1745933850000|2025-04-29 13:37:30||185.09||185.14||185.14||185.09|5
1745933860000|2025-04-29 13:37:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|27
1745933870000|2025-04-29 13:37:50|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|3
1745933880000|2025-04-29 13:38:00|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|40
1745933890000|2025-04-29 13:38:10|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|18
1745933900000|2025-04-29 13:38:20|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|7
1745933910000|2025-04-29 13:38:30|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|9
1745933920000|2025-04-29 13:38:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.04|3
1745933930000|2025-04-29 13:38:50|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|3
1745933940000|2025-04-29 13:39:00|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|11
1745933950000|2025-04-29 13:39:10|185.17||185.12||185.17||185.12||3
1745933960000|2025-04-29 13:39:20|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|5
1745933970000|2025-04-29 13:39:30|185.22|185.14|185.22|185.09|185.22|185.14|185.22|185.09|3
1745933980000|2025-04-29 13:39:40||185.14||185.14||185.14||185.14|0
1745933990000|2025-04-29 13:39:50|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|1
1745934000000|2025-04-29 13:40:00|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|83
1745934020000|2025-04-29 13:40:20|185.27|185.19|185.37|185.29|185.37|185.29|185.27|185.19|65
1745934030000|2025-04-29 13:40:30||185.24||185.29||185.29||185.24|4
1745934040000|2025-04-29 13:40:40|||||||||4
1745934050000|2025-04-29 13:40:50|||||||||5
1745934060000|2025-04-29 13:41:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|14
1745934070000|2025-04-29 13:41:10|185.37|185.29|185.37|185.24|185.37|185.29|185.32|185.24|14
1745934080000|2025-04-29 13:41:20|185.32||185.37||185.37||185.32||0
1745934090000|2025-04-29 13:41:30|185.32|185.29|185.42|185.29|185.42|185.29|185.32|185.29|1
1745934100000|2025-04-29 13:41:40|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|7
1745934110000|2025-04-29 13:41:50|||||||||1
1745934120000|2025-04-29 13:42:00|185.42||185.37||185.42||185.37||1
1745934130000|2025-04-29 13:42:10|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.34|1
1745934140000|2025-04-29 13:42:20|185.47|185.29|185.42|185.29|185.47|185.34|185.42|185.29|24
1745934150000|2025-04-29 13:42:30|185.37|185.34|185.32|185.24|185.42|185.34|185.32|185.24|18
1745934170000|2025-04-29 13:42:50|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|31
1745934180000|2025-04-29 13:43:00|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|9
1745934190000|2025-04-29 13:43:10|185.32|185.19|185.27|185.19|185.37|185.19|185.27|185.19|5
1745934200000|2025-04-29 13:43:20|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.24|16
1745934210000|2025-04-29 13:43:30|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|15
1745934220000|2025-04-29 13:43:40|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|1
1745934230000|2025-04-29 13:43:50|185.32|185.29|185.37|185.29|185.37|185.29|185.32|185.24|9
1745934240000|2025-04-29 13:44:00|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|1
1745934250000|2025-04-29 13:44:10|185.42||185.37||185.42||185.37||9
1745934260000|2025-04-29 13:44:20|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|45
1745934270000|2025-04-29 13:44:30|185.32|185.19|185.32|185.24|185.32|185.24|185.32|185.19|10
1745934280000|2025-04-29 13:44:40|185.37||185.37||185.37||185.32||45
1745934290000|2025-04-29 13:44:50|185.32||185.37||185.37||185.32||0
1745934300000|2025-04-29 13:45:00|185.32|185.29|185.32|185.24|185.32|185.29|185.32|185.24|5
1745934310000|2025-04-29 13:45:10|185.27|185.19|185.27|185.19|185.27|185.24|185.27|185.19|34
1745934320000|2025-04-29 13:45:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|31
1745934330000|2025-04-29 13:45:30|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|8
1745934340000|2025-04-29 13:45:40|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|13
1745934350000|2025-04-29 13:45:50|185.22|185.09|185.22|185.09|185.22|185.09|185.17|185.09|46
1745934360000|2025-04-29 13:46:00|185.17|185.04|185.12|185.04|185.17|185.04|185.12|185.04|12
1745934370000|2025-04-29 13:46:10|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|0
1745934380000|2025-04-29 13:46:20|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|5
1745934410000|2025-04-29 13:46:50|185.07|184.99|185.02|184.94|185.07|184.99|184.97|184.89|32
1745934420000|2025-04-29 13:47:00|184.97|184.89|184.97|184.89|185.02|184.94|184.97|184.89|11
1745934430000|2025-04-29 13:47:10|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.89|53
1745934440000|2025-04-29 13:47:20|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.94|37
1745934450000|2025-04-29 13:47:30|185.12||185.07||185.12||185.07||100
1745934480000|2025-04-29 13:48:00|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|159
1745934490000|2025-04-29 13:48:10|||||||||2
1745934500000|2025-04-29 13:48:20|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|23
1745934510000|2025-04-29 13:48:30|185.02||185.02||185.02||184.97||0
1745934520000|2025-04-29 13:48:40||184.94||184.94||184.94||184.94|0
1745934530000|2025-04-29 13:48:50|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|15
1745934540000|2025-04-29 13:49:00|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|7
1745934550000|2025-04-29 13:49:10|185.02|184.89|184.92|184.84|185.02|184.94|184.92|184.84|7
1745934560000|2025-04-29 13:49:20|184.97||184.92||184.97||184.92||0
1745934570000|2025-04-29 13:49:30|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.89|2
1745934580000|2025-04-29 13:49:40|||||||||6
1745934600000|2025-04-29 13:50:00|184.92|184.84|185.12|185.04|185.27|185.19|184.92|184.84|588
1745934610000|2025-04-29 13:50:10|185.17|185.09|185.17|185.09|185.22|185.09|185.12|185.04|25
1745934620000|2025-04-29 13:50:20|185.12|185.04|185.17|185.09|185.22|185.14|185.12|185.04|118
1745934630000|2025-04-29 13:50:30|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|4
1745934640000|2025-04-29 13:50:40|185.12||185.12||185.17||185.12||0
1745934650000|2025-04-29 13:50:50|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|8
1745934660000|2025-04-29 13:51:00|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|17
1745934670000|2025-04-29 13:51:10|185.07|184.99|185.07|184.99|185.12|184.99|185.07|184.99|5
1745934680000|2025-04-29 13:51:20|||||||||19
1745934690000|2025-04-29 13:51:30|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|83
1745934700000|2025-04-29 13:51:40|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|70
1745934710000|2025-04-29 13:51:50|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|86
1745934720000|2025-04-29 13:52:00|185.12|184.99|185.07|184.99|185.12|185.04|185.07|184.99|50
1745934730000|2025-04-29 13:52:10|185.12||185.07||185.12||185.07||38
1745934740000|2025-04-29 13:52:20|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|77
1745934750000|2025-04-29 13:52:30|185.07|184.99|185.07|184.99|185.12|185.04|185.07|184.99|33
1745934760000|2025-04-29 13:52:40|185.12|185.04|185.12|185.04|185.12|185.04|185.07|184.99|38
1745934770000|2025-04-29 13:52:50|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|25
1745934780000|2025-04-29 13:53:00|185.12|185.04|185.17|185.04|185.17|185.09|185.12|185.04|71
1745934790000|2025-04-29 13:53:10|185.12|185.09|185.17|185.04|185.17|185.09|185.12|185.04|18
1745934800000|2025-04-29 13:53:20|185.22|185.09|185.22|185.14|185.22|185.14|185.22|185.04|19
1745934810000|2025-04-29 13:53:30|||||||||9
1745934820000|2025-04-29 13:53:40|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|47
1745934830000|2025-04-29 13:53:50|185.27||185.22||185.27||185.22||5
1745934840000|2025-04-29 13:54:00|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|2025
1745934850000|2025-04-29 13:54:10|||||||||4
1745934860000|2025-04-29 13:54:20||185.09||185.14||185.14||185.09|8
1745934870000|2025-04-29 13:54:30|||||||||3
1745934880000|2025-04-29 13:54:40|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|17
1745934890000|2025-04-29 13:54:50|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|6
1745934900000|2025-04-29 13:55:00|185.17|185.14|185.22|185.09|185.22|185.14|185.17|185.09|1
1745934910000|2025-04-29 13:55:10|185.17|185.04|185.17|185.04|185.22|185.09|185.17|185.04|17
1745934920000|2025-04-29 13:55:20|185.12||185.12||185.12||185.12||1
1745934930000|2025-04-29 13:55:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|3
1745934940000|2025-04-29 13:55:40|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|2
1745934950000|2025-04-29 13:55:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|3
1745934960000|2025-04-29 13:56:00|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|26
1745934980000|2025-04-29 13:56:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|8
1745934990000|2025-04-29 13:56:30|||||||||11
1745935000000|2025-04-29 13:56:40|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|40
1745935020000|2025-04-29 13:57:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|5
1745935030000|2025-04-29 13:57:10|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|4
1745935040000|2025-04-29 13:57:20|185.32||185.27||185.32||185.27||3
1745935050000|2025-04-29 13:57:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|22
1745935060000|2025-04-29 13:57:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.14|12
1745935070000|2025-04-29 13:57:50|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|19
1745935080000|2025-04-29 13:58:00||185.14||185.14||185.14||185.14|0
1745935090000|2025-04-29 13:58:10|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.09|36
1745935100000|2025-04-29 13:58:20||185.04||185.04||185.04||185.04|32
1745935120000|2025-04-29 13:58:40|185.12||185.17||185.17||185.12||0
1745935140000|2025-04-29 13:59:00|185.12||185.12||185.17||185.12||1
1745935150000|2025-04-29 13:59:10|||||||||14
1745935160000|2025-04-29 13:59:20|185.07|184.99|185.12|184.99|185.12|184.99|185.07|184.99|11
1745935170000|2025-04-29 13:59:30|||||||||8
1745935190000|2025-04-29 13:59:50|||||||||1
1745935200000|2025-04-29 14:00:00|185.07|184.89|184.92|184.79|185.12|184.99|184.92|184.79|54
1745935210000|2025-04-29 14:00:10|184.97|184.84|185.02|184.89|185.02|184.94|184.97|184.84|20
1745935220000|2025-04-29 14:00:20|184.97|184.94|185.07|184.94|185.07|184.94|184.97|184.94|0
1745935230000|2025-04-29 14:00:30|185.02|184.89|185.02|184.94|185.07|184.94|184.97|184.89|5
1745935240000|2025-04-29 14:00:40||184.89||184.89||184.89||184.89|2
1745935250000|2025-04-29 14:00:50|185.07|184.94|185.07|184.94|185.07|184.94|185.02|184.89|1
1745935260000|2025-04-29 14:01:00|185.02|184.89|185.02|184.94|185.07|184.94|185.02|184.89|101
1745935270000|2025-04-29 14:01:10|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|6
1745935280000|2025-04-29 14:01:20|185.07|184.89|185.07|184.94|185.07|184.94|185.07|184.89|14
1745935290000|2025-04-29 14:01:30||184.99||184.94||184.99||184.94|7
1745935300000|2025-04-29 14:01:40|185.02||185.07||185.07||185.02||36
1745935310000|2025-04-29 14:01:50||184.99||184.99||184.99||184.99|51
1745935320000|2025-04-29 14:02:00|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|461
1745935330000|2025-04-29 14:02:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|97
1745935340000|2025-04-29 14:02:20|185.17|184.99|185.12|185.04|185.17|185.04|185.12|184.99|33
1745935350000|2025-04-29 14:02:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|90
1745935360000|2025-04-29 14:02:40|185.12|185.04|185.12|185.04|185.12|185.04|185.12|184.99|129
1745935380000|2025-04-29 14:03:00|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|8
1745935400000|2025-04-29 14:03:20|||||||||88
1745935410000|2025-04-29 14:03:30|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|159
1745935420000|2025-04-29 14:03:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|54
1745935430000|2025-04-29 14:03:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|0
1745935440000|2025-04-29 14:04:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|239
1745935460000|2025-04-29 14:04:20|||||||||65
1745935470000|2025-04-29 14:04:30|||||||||92
1745935490000|2025-04-29 14:04:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|104
1745935500000|2025-04-29 14:05:00||185.24||185.29||185.29||185.24|330
1745935510000|2025-04-29 14:05:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|101
1745935530000|2025-04-29 14:05:30|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.29|106
1745935540000|2025-04-29 14:05:40|185.47|185.34|185.42|185.34|185.47|185.39|185.42|185.34|1376
1745935550000|2025-04-29 14:05:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|20
1745935560000|2025-04-29 14:06:00|||||||||20
1745935570000|2025-04-29 14:06:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|93
1745935580000|2025-04-29 14:06:20|||||||||4
1745935590000|2025-04-29 14:06:30|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|83
1745935610000|2025-04-29 14:06:50|||||||||13
1745935620000|2025-04-29 14:07:00|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|67
1745935630000|2025-04-29 14:07:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|4
1745935640000|2025-04-29 14:07:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|138
1745935660000|2025-04-29 14:07:40|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|46
1745935670000|2025-04-29 14:07:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|4
1745935680000|2025-04-29 14:08:00|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|45
1745935690000|2025-04-29 14:08:10|||||||||18
1745935700000|2025-04-29 14:08:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|44
1745935710000|2025-04-29 14:08:30|||||||||21
1745935720000|2025-04-29 14:08:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|45
1745935730000|2025-04-29 14:08:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|68
1745935740000|2025-04-29 14:09:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|51
1745935760000|2025-04-29 14:09:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|128
1745935770000|2025-04-29 14:09:30|||||||||1793
1745935780000|2025-04-29 14:09:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|14
1745935790000|2025-04-29 14:09:50|185.42||185.42||185.42||185.42||7
1745935800000|2025-04-29 14:10:00|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|29
1745935820000|2025-04-29 14:10:20|185.42||185.37||185.42||185.37||18
1745935830000|2025-04-29 14:10:30|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|1804
1745935850000|2025-04-29 14:10:50|||||||||27
1745935860000|2025-04-29 14:11:00|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|208
1745935870000|2025-04-29 14:11:10|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|24
1745935880000|2025-04-29 14:11:20|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|30
1745935900000|2025-04-29 14:11:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|32
1745935910000|2025-04-29 14:11:50|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|19
1745935920000|2025-04-29 14:12:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|27
1745935930000|2025-04-29 14:12:10|185.37|185.29|185.42|185.29|185.42|185.34|185.37|185.29|22
1745935940000|2025-04-29 14:12:20|185.47|185.34|185.42|185.34|185.47|185.34|185.42|185.29|17
1745935950000|2025-04-29 14:12:30|185.47|185.39|185.47|185.34|185.47|185.39|185.42|185.34|9
1745935960000|2025-04-29 14:12:40|185.42||185.42||185.42||185.42||18
1745935970000|2025-04-29 14:12:50||185.29||185.34||185.34||185.29|20
1745935980000|2025-04-29 14:13:00|185.47|185.39|185.47|185.34|185.47|185.39|185.42|185.34|11
1745935990000|2025-04-29 14:13:10|185.42||185.42||185.42||185.42||0
1745936000000|2025-04-29 14:13:20|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|9
1745936010000|2025-04-29 14:13:30|||||||||1
1745936020000|2025-04-29 14:13:40|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|33
1745936030000|2025-04-29 14:13:50|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.29|7
1745936040000|2025-04-29 14:14:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|2
1745936050000|2025-04-29 14:14:10|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|7
1745936060000|2025-04-29 14:14:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|2
1745936070000|2025-04-29 14:14:30||185.29||185.34||185.34||185.29|0
1745936090000|2025-04-29 14:14:50|185.37|185.29|185.42|185.29|185.42|185.29|185.37|185.29|4
1745936100000|2025-04-29 14:15:00|185.37|185.24|185.32|185.24|185.42|185.24|185.32|185.24|4
1745936110000|2025-04-29 14:15:10|185.37||185.32||185.37||185.32||5
1745936130000|2025-04-29 14:15:30|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|4
1745936140000|2025-04-29 14:15:40|185.32||185.27||185.32||185.27||2
1745936160000|2025-04-29 14:16:00|185.22|185.14|185.27|185.14|185.27|185.19|185.22|185.14|11
1745936170000|2025-04-29 14:16:10|185.22|185.19|185.17|185.09|185.22|185.19|185.17|185.09|11
1745936180000|2025-04-29 14:16:20|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|126
1745936190000|2025-04-29 14:16:30|185.12|185.04|185.17|185.04|185.17|185.09|185.12|185.04|12
1745936200000|2025-04-29 14:16:40||185.09||185.09||185.09||185.09|0
1745936210000|2025-04-29 14:16:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|35
1745936220000|2025-04-29 14:17:00|185.27|185.09|185.27|185.14|185.37|185.29|185.27|185.09|436
1745936230000|2025-04-29 14:17:10|185.22|185.19|185.22|185.14|185.27|185.19|185.17|185.09|10
1745936240000|2025-04-29 14:17:20|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.04|3
1745936250000|2025-04-29 14:17:30|||||||||1
1745936260000|2025-04-29 14:17:40|185.22|185.14|185.22|185.09|185.22|185.14|185.22|185.09|18
1745936270000|2025-04-29 14:17:50|185.27|185.14|185.27|185.14|185.27|185.14|185.27|185.09|1
1745936280000|2025-04-29 14:18:00|185.22|185.19|185.32|185.19|185.32|185.24|185.22|185.14|4
1745936290000|2025-04-29 14:18:10|185.27|185.24|185.27|185.19|185.27|185.24|185.27|185.19|12
1745936300000|2025-04-29 14:18:20|||||||||6
1745936330000|2025-04-29 14:18:50|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|315
1745936350000|2025-04-29 14:19:10|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|27
1745936370000|2025-04-29 14:19:30|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|113
1745936380000|2025-04-29 14:19:40||185.14||185.14||185.14||185.14|0
1745936390000|2025-04-29 14:19:50|||||||||7
1745936400000|2025-04-29 14:20:00||185.09||185.14||185.14||185.09|5
1745936420000|2025-04-29 14:20:20||185.09||185.09||185.09||185.09|4
1745936430000|2025-04-29 14:20:30|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.14|0
1745936440000|2025-04-29 14:20:40|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|23
1745936450000|2025-04-29 14:20:50|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|4
1745936460000|2025-04-29 14:21:00|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.09|1
1745936470000|2025-04-29 14:21:10||185.04||185.09||185.09||185.04|9
1745936480000|2025-04-29 14:21:20|||||||||13
1745936490000|2025-04-29 14:21:30|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|8
1745936500000|2025-04-29 14:21:40|185.12||185.12||185.12||185.12||7
1745936510000|2025-04-29 14:21:50|||||||||1
1745936520000|2025-04-29 14:22:00|185.17||185.17||185.17||185.17||6
1745936530000|2025-04-29 14:22:10|185.12|185.09|185.22|185.14|185.22|185.14|185.12|185.09|2
1745936540000|2025-04-29 14:22:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|13
1745936550000|2025-04-29 14:22:30|185.22|185.14|185.27|185.14|185.27|185.14|185.22|185.14|9
1745936560000|2025-04-29 14:22:40||185.19||185.19||185.19||185.19|0
1745936570000|2025-04-29 14:22:50||185.14||185.19||185.19||185.14|5
1745936580000|2025-04-29 14:23:00||185.14||185.19||185.19||185.14|0
1745936590000|2025-04-29 14:23:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|12
1745936600000|2025-04-29 14:23:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|6
1745936610000|2025-04-29 14:23:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.14|3
1745936620000|2025-04-29 14:23:40|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|6
1745936640000|2025-04-29 14:24:00|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|7
1745936650000|2025-04-29 14:24:10|185.22||185.17||185.22||185.17||2
1745936670000|2025-04-29 14:24:30|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|8
1745936680000|2025-04-29 14:24:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|1
1745936690000|2025-04-29 14:24:50||185.04||185.04||185.09||185.04|12
1745936700000|2025-04-29 14:25:00|185.12|185.09|185.12|185.04|185.17|185.09|185.12|185.04|2
1745936710000|2025-04-29 14:25:10|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|9
1745936720000|2025-04-29 14:25:20||185.09||185.09||185.09||185.04|6
1745936730000|2025-04-29 14:25:30|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|7
1745936740000|2025-04-29 14:25:40|185.22||185.22||185.22||185.17||2
1745936750000|2025-04-29 14:25:50|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.14|0
1745936760000|2025-04-29 14:26:00|185.27||185.22||185.27||185.22||5
1745936770000|2025-04-29 14:26:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|8
1745936780000|2025-04-29 14:26:20||185.14||185.19||185.19||185.14|20
1745936790000|2025-04-29 14:26:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|6
1745936800000|2025-04-29 14:26:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|40
1745936820000|2025-04-29 14:27:00|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|13
1745936840000|2025-04-29 14:27:20|||||||||1
1745936850000|2025-04-29 14:27:30|||||||||2
1745936860000|2025-04-29 14:27:40|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|38
1745936870000|2025-04-29 14:27:50|185.32|185.14|185.27|185.14|185.32|185.14|185.22|185.14|11
1745936880000|2025-04-29 14:28:00|185.22||185.22||185.27||185.22||0
1745936890000|2025-04-29 14:28:10|185.27|185.09|185.17|185.09|185.27|185.09|185.17|185.09|64
1745936900000|2025-04-29 14:28:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|217
1745936910000|2025-04-29 14:28:30|185.27||185.22||185.27||185.22||0
1745936920000|2025-04-29 14:28:40||185.09||185.14||185.14||185.09|8
1745936930000|2025-04-29 14:28:50|||||||||1
1745936940000|2025-04-29 14:29:00|185.27|185.19|185.27|185.14|185.27|185.19|185.27|185.14|13
1745936950000|2025-04-29 14:29:10|185.22|185.19|185.22|185.14|185.27|185.19|185.22|185.14|8
1745936970000|2025-04-29 14:29:30|||||||||8
1745936980000|2025-04-29 14:29:40|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|20
1745936990000|2025-04-29 14:29:50|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|5
1745937010000|2025-04-29 14:30:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|0
1745937020000|2025-04-29 14:30:20|||||||||1
1745937030000|2025-04-29 14:30:30|185.27|185.19|185.32|185.19|185.32|185.19|185.27|185.19|9
1745937040000|2025-04-29 14:30:40|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|0
1745937050000|2025-04-29 14:30:50|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|5
1745937060000|2025-04-29 14:31:00|||||||||1
1745937070000|2025-04-29 14:31:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|10
1745937080000|2025-04-29 14:31:20|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|12
1745937110000|2025-04-29 14:31:50|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.29|5
1745937120000|2025-04-29 14:32:00|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|16
1745937130000|2025-04-29 14:32:10|185.32|185.29|185.32|185.24|185.32|185.29|185.32|185.24|6
1745937140000|2025-04-29 14:32:20|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.24|1
1745937150000|2025-04-29 14:32:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|1
1745937160000|2025-04-29 14:32:40|||||||||1
1745937180000|2025-04-29 14:33:00|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|2
1745937190000|2025-04-29 14:33:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|62
1745937200000|2025-04-29 14:33:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|3
1745937210000|2025-04-29 14:33:30||185.19||185.24||185.24||185.19|3
1745937220000|2025-04-29 14:33:40|||||||||1
1745937230000|2025-04-29 14:33:50|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|9
1745937250000|2025-04-29 14:34:10||185.19||185.24||185.24||185.19|4
1745937260000|2025-04-29 14:34:20|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|2
1745937290000|2025-04-29 14:34:50|||||||||1
1745937310000|2025-04-29 14:35:10|185.27|185.19|185.32|185.19|185.32|185.19|185.27|185.19|15
1745937320000|2025-04-29 14:35:20||185.24||185.24||185.24||185.24|2
1745937330000|2025-04-29 14:35:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|11
1745937340000|2025-04-29 14:35:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|3
1745937350000|2025-04-29 14:35:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|399
1745937360000|2025-04-29 14:36:00|185.42||185.37||185.42||185.37||5
1745937370000|2025-04-29 14:36:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|1
1745937380000|2025-04-29 14:36:20|||||||||1
1745937390000|2025-04-29 14:36:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|9
1745937400000|2025-04-29 14:36:40|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|35
1745937420000|2025-04-29 14:37:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|11
1745937430000|2025-04-29 14:37:10|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|15
1745937440000|2025-04-29 14:37:20|185.37|185.29|185.37|185.24|185.37|185.29|185.32|185.24|40
1745937450000|2025-04-29 14:37:30||185.29||185.29||185.29||185.24|10
1745937460000|2025-04-29 14:37:40||185.24||185.29||185.29||185.24|2
1745937470000|2025-04-29 14:37:50||185.24||185.29||185.29||185.24|0
1745937480000|2025-04-29 14:38:00|||||||||1
1745937490000|2025-04-29 14:38:10|||||||||50
1745937510000|2025-04-29 14:38:30|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|6
1745937520000|2025-04-29 14:38:40|185.32|185.29|185.32|185.24|185.37|185.29|185.32|185.24|62
1745937530000|2025-04-29 14:38:50|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|3
1745937540000|2025-04-29 14:39:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|93
1745937550000|2025-04-29 14:39:10|||||||||2
1745937570000|2025-04-29 14:39:30|||||||||8
1745937580000|2025-04-29 14:39:40|185.42||185.37||185.42||185.37||47
1745937600000|2025-04-29 14:40:00|185.42||185.37||185.42||185.37||13
1745937610000|2025-04-29 14:40:10|185.42||185.37||185.42||185.37||4
1745937630000|2025-04-29 14:40:30|||||||||100
1745937640000|2025-04-29 14:40:40|||||||||1
1745937650000|2025-04-29 14:40:50|||||||||1
1745937660000|2025-04-29 14:41:00|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.34|14
1745937670000|2025-04-29 14:41:10|||||||||11
1745937690000|2025-04-29 14:41:30|||||||||7
1745937700000|2025-04-29 14:41:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|7
1745937710000|2025-04-29 14:41:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|8
1745937720000|2025-04-29 14:42:00|||||||||26
1745937730000|2025-04-29 14:42:10||185.39||185.39||185.44||185.39|0
1745937740000|2025-04-29 14:42:20|185.47||185.52||185.52||185.47||5
1745937750000|2025-04-29 14:42:30|185.47|185.44|185.47|185.39|185.47|185.44|185.47|185.39|2
1745937760000|2025-04-29 14:42:40|185.52|185.44|185.52|185.39|185.52|185.44|185.47|185.39|20
1745937770000|2025-04-29 14:42:50||185.44||185.44||185.44||185.39|0
1745937780000|2025-04-29 14:43:00|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|333
1745937790000|2025-04-29 14:43:10|||||||||12
1745937800000|2025-04-29 14:43:20|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|24
1745937810000|2025-04-29 14:43:30|185.52||185.52||185.52||185.47||1
1745937820000|2025-04-29 14:43:40|185.47|185.44|185.52|185.39|185.52|185.44|185.47|185.39|55
1745937830000|2025-04-29 14:43:50|185.47|185.44|185.47|185.39|185.47|185.44|185.47|185.39|11
1745937850000|2025-04-29 14:44:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|5
1745937880000|2025-04-29 14:44:40||185.39||185.39||185.39||185.39|25
1745937890000|2025-04-29 14:44:50|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.39|0
1745937900000|2025-04-29 14:45:00|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|44
1745937910000|2025-04-29 14:45:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1745937920000|2025-04-29 14:45:20|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|1
1745937930000|2025-04-29 14:45:30|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|4
1745937940000|2025-04-29 14:45:40|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|1
1745937970000|2025-04-29 14:46:10|||||||||8
1745938000000|2025-04-29 14:46:40|185.42|185.34|185.42|185.34|185.47|185.34|185.42|185.34|11
1745938010000|2025-04-29 14:46:50|185.47||185.42||185.47||185.42||1
1745938030000|2025-04-29 14:47:10|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|4
1745938040000|2025-04-29 14:47:20|185.52|185.34|185.47|185.39|185.52|185.39|185.47|185.34|8
1745938060000|2025-04-29 14:47:40||185.34||185.39||185.39||185.34|1
1745938070000|2025-04-29 14:47:50||185.34||185.39||185.39||185.34|0
1745938080000|2025-04-29 14:48:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|3
1745938090000|2025-04-29 14:48:10|||||||||2
1745938100000|2025-04-29 14:48:20|||||||||2
1745938110000|2025-04-29 14:48:30|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|5
1745938130000|2025-04-29 14:48:50|185.47||185.52||185.52||185.47||25
1745938140000|2025-04-29 14:49:00|185.47||185.47||185.52||185.47||0
1745938150000|2025-04-29 14:49:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|2
1745938160000|2025-04-29 14:49:20||185.39||185.44||185.44||185.39|4
1745938170000|2025-04-29 14:49:30|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|1
1745938200000|2025-04-29 14:50:00|185.52|185.34|185.42|185.34|185.52|185.34|185.42|185.34|24
1745938210000|2025-04-29 14:50:10|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|2
1745938230000|2025-04-29 14:50:30|||||||||3
1745938240000|2025-04-29 14:50:40|||||||||1
1745938250000|2025-04-29 14:50:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|21
1745938280000|2025-04-29 14:51:20|||||||||1
1745938290000|2025-04-29 14:51:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|16
1745938310000|2025-04-29 14:51:50|||||||||1
1745938320000|2025-04-29 14:52:00|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|32
1745938330000|2025-04-29 14:52:10|185.52||185.52||185.52||185.52||0
1745938340000|2025-04-29 14:52:20|185.47||185.47||185.52||185.47||0
1745938350000|2025-04-29 14:52:30|185.52||185.47||185.52||185.47||2
1745938360000|2025-04-29 14:52:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1745938370000|2025-04-29 14:52:50|185.47|185.39|185.52|185.39|185.52|185.39|185.47|185.39|7
1745938380000|2025-04-29 14:53:00|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.44|4
1745938400000|2025-04-29 14:53:20|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|97
1745938410000|2025-04-29 14:53:30||185.49||185.49||185.49||185.44|21
1745938420000|2025-04-29 14:53:40||185.44||185.49||185.49||185.44|5
1745938430000|2025-04-29 14:53:50||185.44||185.44||185.44||185.44|30
1745938440000|2025-04-29 14:54:00|185.62|185.49|185.62|185.54|185.62|185.54|185.62|185.44|1
1745938450000|2025-04-29 14:54:10||185.49||185.54||185.54||185.49|2
1745938460000|2025-04-29 14:54:20|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|78
1745938470000|2025-04-29 14:54:30|185.57||185.57||185.57||185.57||0
1745938480000|2025-04-29 14:54:40|||||||||2
1745938490000|2025-04-29 14:54:50|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|80
1745938500000|2025-04-29 14:55:00||185.49||185.49||185.49||185.49|0
1745938510000|2025-04-29 14:55:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|10
1745938520000|2025-04-29 14:55:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745938530000|2025-04-29 14:55:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|11
1745938540000|2025-04-29 14:55:40|185.57||185.57||185.57||185.57||9
1745938550000|2025-04-29 14:55:50|185.52||185.57||185.57||185.52||1
1745938560000|2025-04-29 14:56:00|185.52|185.49|185.57|185.49|185.62|185.49|185.52|185.49|5
1745938570000|2025-04-29 14:56:10|||||||||5
1745938580000|2025-04-29 14:56:20|||||||||1
1745938590000|2025-04-29 14:56:30|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|24
1745938600000|2025-04-29 14:56:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|4
1745938620000|2025-04-29 14:57:00|185.57|185.49|185.57|185.44|185.57|185.49|185.52|185.44|904
1745938630000|2025-04-29 14:57:10|185.52||185.52||185.57||185.52||0
1745938640000|2025-04-29 14:57:20||185.39||185.44||185.44||185.39|16
1745938660000|2025-04-29 14:57:40|185.47|185.39|185.52|185.39|185.52|185.39|185.47|185.39|9
1745938670000|2025-04-29 14:57:50||185.44||185.39||185.44||185.39|259
1745938680000|2025-04-29 14:58:00||185.44||185.44||185.44||185.44|1
1745938690000|2025-04-29 14:58:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745938720000|2025-04-29 14:58:40|||||||||2
1745938730000|2025-04-29 14:58:50|||||||||4
1745938750000|2025-04-29 14:59:10|185.52||185.47||185.52||185.47||10
1745938760000|2025-04-29 14:59:20|185.52||185.47||185.52||185.47||0
1745938770000|2025-04-29 14:59:30|||||||||3
1745938780000|2025-04-29 14:59:40|||||||||9
1745938790000|2025-04-29 14:59:50||185.34||185.39||185.39||185.34|3
1745938800000|2025-04-29 15:00:00|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|16
1745938810000|2025-04-29 15:00:10|||||||||5
1745938820000|2025-04-29 15:00:20|||||||||6
1745938830000|2025-04-29 15:00:30||185.34||185.39||185.39||185.34|90
1745938850000|2025-04-29 15:00:50|||||||||9
1745938860000|2025-04-29 15:01:00|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|12
1745938870000|2025-04-29 15:01:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|7
1745938880000|2025-04-29 15:01:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|4
1745938890000|2025-04-29 15:01:30|185.52||185.47||185.52||185.47||19
1745938900000|2025-04-29 15:01:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|2
1745938910000|2025-04-29 15:01:50|185.47|185.39|185.52|185.39|185.52|185.39|185.47|185.39|8
1745938920000|2025-04-29 15:02:00||185.44||185.44||185.44||185.39|2
1745938930000|2025-04-29 15:02:10|||||||||9
1745938940000|2025-04-29 15:02:20|||||||||3
1745938950000|2025-04-29 15:02:30|||||||||2
1745938970000|2025-04-29 15:02:50|||||||||5
1745938980000|2025-04-29 15:03:00|185.57||185.52||185.57||185.52||6
1745938990000|2025-04-29 15:03:10|||||||||2
1745939000000|2025-04-29 15:03:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|160
1745939010000|2025-04-29 15:03:30||185.44||185.49||185.49||185.44|43
1745939020000|2025-04-29 15:03:40|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|40
1745939040000|2025-04-29 15:04:00|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|145
1745939050000|2025-04-29 15:04:10|||||||||3
1745939060000|2025-04-29 15:04:20|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|106
1745939070000|2025-04-29 15:04:30|||||||||3
1745939080000|2025-04-29 15:04:40|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|89
1745939100000|2025-04-29 15:05:00|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|141
1745939110000|2025-04-29 15:05:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|384
1745939120000|2025-04-29 15:05:20|||||||||294
1745939130000|2025-04-29 15:05:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|605
1745939140000|2025-04-29 15:05:40|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|75
1745939150000|2025-04-29 15:05:50||185.59||185.59||185.64||185.59|218
1745939160000|2025-04-29 15:06:00|185.67||185.67||185.67||185.67||1
1745939170000|2025-04-29 15:06:10|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|128
1745939180000|2025-04-29 15:06:20|||||||||1
1745939190000|2025-04-29 15:06:30|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|250
1745939200000|2025-04-29 15:06:40|||||||||40
1745939210000|2025-04-29 15:06:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|715
1745939220000|2025-04-29 15:07:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|209
1745939230000|2025-04-29 15:07:10|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|307
1745939240000|2025-04-29 15:07:20|185.82|185.74|185.87|185.74|185.87|185.79|185.82|185.74|326
1745939250000|2025-04-29 15:07:30|185.82|185.79|185.82|185.74|185.87|185.79|185.82|185.74|20
1745939260000|2025-04-29 15:07:40|185.87||185.87||185.87||185.82||19
1745939270000|2025-04-29 15:07:50|185.82|185.79|185.82|185.74|185.87|185.79|185.82|185.74|10
1745939280000|2025-04-29 15:08:00|185.87|185.69|185.77|185.69|185.87|185.69|185.77|185.69|28
1745939300000|2025-04-29 15:08:20|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|29
1745939310000|2025-04-29 15:08:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|82
1745939320000|2025-04-29 15:08:40|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|91
1745939330000|2025-04-29 15:08:50|||||||||8
1745939340000|2025-04-29 15:09:00|185.82||185.82||185.82||185.82||23
1745939350000|2025-04-29 15:09:10|185.77||185.77||185.77||185.77||1
1745939360000|2025-04-29 15:09:20|||||||||17
1745939370000|2025-04-29 15:09:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|69
1745939380000|2025-04-29 15:09:40||185.64||185.69||185.69||185.64|11
1745939390000|2025-04-29 15:09:50|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|8
1745939400000|2025-04-29 15:10:00|185.72|185.64|185.72|185.64|185.77|185.69|185.72|185.64|8
1745939410000|2025-04-29 15:10:10||185.59||185.59||185.64||185.59|31
1745939420000|2025-04-29 15:10:20|185.67|185.54|185.67|185.59|185.67|185.59|185.57|185.49|30
1745939430000|2025-04-29 15:10:30|185.62|185.54|185.62|185.49|185.67|185.54|185.62|185.49|6
1745939440000|2025-04-29 15:10:40||185.54||185.54||185.54||185.54|0
1745939450000|2025-04-29 15:10:50|||||||||3
1745939460000|2025-04-29 15:11:00|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|2
1745939470000|2025-04-29 15:11:10|185.72|185.54|185.72|185.59|185.72|185.59|185.72|185.54|10
1745939480000|2025-04-29 15:11:20|185.67|185.54|185.62|185.54|185.72|185.54|185.62|185.54|11
1745939490000|2025-04-29 15:11:30||185.49||185.54||185.54||185.49|3
1745939500000|2025-04-29 15:11:40|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|4
1745939510000|2025-04-29 15:11:50||185.54||185.54||185.54||185.54|0
1745939520000|2025-04-29 15:12:00|||||||||1
1745939530000|2025-04-29 15:12:10|||||||||5
1745939550000|2025-04-29 15:12:30|||||||||1
1745939560000|2025-04-29 15:12:40|||||||||1
1745939570000|2025-04-29 15:12:50|185.67||185.62||185.67||185.62||12
1745939580000|2025-04-29 15:13:00|||||||||26
1745939590000|2025-04-29 15:13:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|14
1745939620000|2025-04-29 15:13:40||185.54||185.54||185.54||185.54|2
1745939630000|2025-04-29 15:13:50|185.62|185.59|185.67|185.59|185.67|185.59|185.62|185.54|90
1745939640000|2025-04-29 15:14:00|185.62|185.54|185.67|185.54|185.67|185.59|185.62|185.54|5
1745939650000|2025-04-29 15:14:10||185.59||185.59||185.59||185.54|70
1745939660000|2025-04-29 15:14:20||185.54||185.54||185.54||185.54|4
1745939670000|2025-04-29 15:14:30||185.59||185.59||185.59||185.54|1
1745939680000|2025-04-29 15:14:40|||||||||1
1745939690000|2025-04-29 15:14:50|||||||||2
1745939710000|2025-04-29 15:15:10|185.62|185.54|185.67|185.54|185.67|185.59|185.62|185.54|46
1745939720000|2025-04-29 15:15:20|185.62|185.59|185.62|185.54|185.67|185.59|185.62|185.54|4
1745939730000|2025-04-29 15:15:30|||||||||33
1745939740000|2025-04-29 15:15:40||185.49||185.54||185.54||185.49|8
1745939750000|2025-04-29 15:15:50|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|19
1745939760000|2025-04-29 15:16:00|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|51
1745939770000|2025-04-29 15:16:10||185.49||185.54||185.54||185.49|1
1745939780000|2025-04-29 15:16:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|15
1745939800000|2025-04-29 15:16:40|185.62||185.57||185.62||185.57||1
1745939810000|2025-04-29 15:16:50|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|8
1745939820000|2025-04-29 15:17:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|5
1745939830000|2025-04-29 15:17:10|||||||||2
1745939840000|2025-04-29 15:17:20|||||||||2
1745939850000|2025-04-29 15:17:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|16
1745939860000|2025-04-29 15:17:40|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|49
1745939880000|2025-04-29 15:18:00|||||||||8
1745939890000|2025-04-29 15:18:10|||||||||40
1745939900000|2025-04-29 15:18:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|98
1745939910000|2025-04-29 15:18:30|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.54|20
1745939920000|2025-04-29 15:18:40|||||||||9
1745939930000|2025-04-29 15:18:50|||||||||11
1745939940000|2025-04-29 15:19:00|||||||||4
1745939950000|2025-04-29 15:19:10|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|28
1745939970000|2025-04-29 15:19:30|||||||||1
1745939980000|2025-04-29 15:19:40|||||||||1
1745939990000|2025-04-29 15:19:50|||||||||3
1745940000000|2025-04-29 15:20:00|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|19
1745940010000|2025-04-29 15:20:10|185.72||185.67||185.72||185.67||195
1745940020000|2025-04-29 15:20:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|96
1745940030000|2025-04-29 15:20:30||185.59||185.64||185.64||185.59|2
1745940040000|2025-04-29 15:20:40|||||||||3
1745940050000|2025-04-29 15:20:50|185.77||185.77||185.77||185.72||8
1745940060000|2025-04-29 15:21:00||185.69||185.69||185.69||185.69|0
1745940080000|2025-04-29 15:21:20|||||||||2
1745940090000|2025-04-29 15:21:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|15
1745940100000|2025-04-29 15:21:40|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|126
1745940110000|2025-04-29 15:21:50|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|9
1745940120000|2025-04-29 15:22:00|||||||||1
1745940130000|2025-04-29 15:22:10|||||||||7
1745940140000|2025-04-29 15:22:20|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|17
1745940150000|2025-04-29 15:22:30|185.77||185.77||185.77||185.72||15
1745940160000|2025-04-29 15:22:40|185.72|185.69|185.72|185.64|185.72|185.69|185.72|185.64|12
1745940170000|2025-04-29 15:22:50|185.77||185.77||185.77||185.77||9
1745940180000|2025-04-29 15:23:00|185.72|185.69|185.72|185.64|185.77|185.69|185.72|185.64|12
1745940190000|2025-04-29 15:23:10|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|10
1745940200000|2025-04-29 15:23:20|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|61
1745940210000|2025-04-29 15:23:30|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|16
1745940220000|2025-04-29 15:23:40|||||||||23
1745940230000|2025-04-29 15:23:50|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|38
1745940240000|2025-04-29 15:24:00|||||||||34
1745940250000|2025-04-29 15:24:10|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|8
1745940270000|2025-04-29 15:24:30|||||||||1
1745940280000|2025-04-29 15:24:40|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|19
1745940290000|2025-04-29 15:24:50|||||||||2
1745940300000|2025-04-29 15:25:00|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|49
1745940310000|2025-04-29 15:25:10|185.87||185.82||185.87||185.82||23
1745940320000|2025-04-29 15:25:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|9
1745940330000|2025-04-29 15:25:30|||||||||285
1745940340000|2025-04-29 15:25:40|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|24
1745940350000|2025-04-29 15:25:50|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|149
1745940360000|2025-04-29 15:26:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.74|42
1745940380000|2025-04-29 15:26:20|||||||||108
1745940390000|2025-04-29 15:26:30|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|188
1745940400000|2025-04-29 15:26:40|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|320
1745940410000|2025-04-29 15:26:50|||||||||1500
1745940420000|2025-04-29 15:27:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|13
1745940430000|2025-04-29 15:27:10|||||||||8
1745940440000|2025-04-29 15:27:20|||||||||7
1745940450000|2025-04-29 15:27:30|||||||||30
1745940460000|2025-04-29 15:27:40|||||||||1
1745940470000|2025-04-29 15:27:50|||||||||3
1745940480000|2025-04-29 15:28:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|21
1745940490000|2025-04-29 15:28:10|||||||||60
1745940500000|2025-04-29 15:28:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|29
1745940510000|2025-04-29 15:28:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|871
1745940520000|2025-04-29 15:28:40|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|271
1745940530000|2025-04-29 15:28:50|185.87|185.79|185.87|185.79|185.92|185.84|185.87|185.79|23
1745940540000|2025-04-29 15:29:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|18
1745940560000|2025-04-29 15:29:20|||||||||3
1745940570000|2025-04-29 15:29:30|||||||||23
1745940580000|2025-04-29 15:29:40|||||||||79
1745940590000|2025-04-29 15:29:50|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|42
1745940600000|2025-04-29 15:30:00|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|271
1745940610000|2025-04-29 15:30:10|185.97|185.89|185.97|185.89|185.97|185.89|185.92|185.89|167
1745940620000|2025-04-29 15:30:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|204
1745940630000|2025-04-29 15:30:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|110
1745940640000|2025-04-29 15:30:40|||||||||95
1745940650000|2025-04-29 15:30:50|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|118
1745940660000|2025-04-29 15:31:00|||||||||15
1745940670000|2025-04-29 15:31:10|||||||||771
1745940680000|2025-04-29 15:31:20|||||||||15
1745940690000|2025-04-29 15:31:30|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|247
1745940700000|2025-04-29 15:31:40|||||||||15
1745940710000|2025-04-29 15:31:50|185.87|185.79|185.87|185.74|185.87|185.79|185.82|185.74|152
1745940720000|2025-04-29 15:32:00|185.82|185.79|185.87|185.79|185.87|185.79|185.82|185.79|92
1745940730000|2025-04-29 15:32:10||185.74||185.79||185.79||185.74|255
1745940740000|2025-04-29 15:32:20|||||||||105
1745940750000|2025-04-29 15:32:30|185.92||185.87||185.92||185.87||58
1745940760000|2025-04-29 15:32:40|||||||||108
1745940770000|2025-04-29 15:32:50|||||||||4
1745940780000|2025-04-29 15:33:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|146
1745940790000|2025-04-29 15:33:10|||||||||4
1745940800000|2025-04-29 15:33:20|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|121
1745940810000|2025-04-29 15:33:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|62
1745940820000|2025-04-29 15:33:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|224
1745940830000|2025-04-29 15:33:50|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|13
1745940840000|2025-04-29 15:34:00|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|53
1745940850000|2025-04-29 15:34:10||185.69||185.69||185.74||185.69|359
1745940860000|2025-04-29 15:34:20|185.77|185.64|185.77|185.69|185.77|185.69|185.77|185.64|359
1745940870000|2025-04-29 15:34:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|77
1745940880000|2025-04-29 15:34:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|475
1745940890000|2025-04-29 15:34:50|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|821
1745940900000|2025-04-29 15:35:00|185.77|185.69|185.62|185.54|185.82|185.74|185.62|185.54|667
1745940910000|2025-04-29 15:35:10|185.57|185.49|185.57|185.49|185.57|185.54|185.52|185.44|238
1745940920000|2025-04-29 15:35:20|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|12
1745940930000|2025-04-29 15:35:30|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|312
1745940940000|2025-04-29 15:35:40|185.52|185.44|185.47|185.39|185.57|185.44|185.47|185.39|775
1745940950000|2025-04-29 15:35:50|||||||||38
1745940960000|2025-04-29 15:36:00|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|571
1745940970000|2025-04-29 15:36:10|||||||||6
1745940980000|2025-04-29 15:36:20|||||||||84
1745941000000|2025-04-29 15:36:40|||||||||127
1745941010000|2025-04-29 15:36:50|||||||||38
1745941020000|2025-04-29 15:37:00|||||||||112
1745941030000|2025-04-29 15:37:10|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|559
1745941040000|2025-04-29 15:37:20|||||||||178
1745941050000|2025-04-29 15:37:30|||||||||5
1745941060000|2025-04-29 15:37:40|||||||||218
1745941070000|2025-04-29 15:37:50|||||||||1
1745941080000|2025-04-29 15:38:00|||||||||124
1745941090000|2025-04-29 15:38:10|||||||||5
1745941110000|2025-04-29 15:38:30|||||||||36
1745941120000|2025-04-29 15:38:40|||||||||14
1745941130000|2025-04-29 15:38:50|||||||||342
1745941140000|2025-04-29 15:39:00|||||||||316
1745941150000|2025-04-29 15:39:10|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|136
1745941160000|2025-04-29 15:39:20|||||||||142
1745941170000|2025-04-29 15:39:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|105
1745941180000|2025-04-29 15:39:40|||||||||236
1745941190000|2025-04-29 15:39:50|||||||||165
1745941200000|2025-04-29 15:40:00|||||||||56
1745941210000|2025-04-29 15:40:10|||||||||76
1745941230000|2025-04-29 15:40:30|||||||||11
1745941250000|2025-04-29 15:40:50|||||||||9
1745941260000|2025-04-29 15:41:00|||||||||171
1745941270000|2025-04-29 15:41:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|152
1745941280000|2025-04-29 15:41:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|42
1745941290000|2025-04-29 15:41:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|296
1745941300000|2025-04-29 15:41:40|||||||||105
1745941310000|2025-04-29 15:41:50|||||||||4
1745941320000|2025-04-29 15:42:00|||||||||4
1745941330000|2025-04-29 15:42:10|||||||||4
1745941340000|2025-04-29 15:42:20|||||||||4
1745941350000|2025-04-29 15:42:30|||||||||4
1745941380000|2025-04-29 15:43:00|||||||||63
1745941390000|2025-04-29 15:43:10||185.34||185.34||185.34||185.34|97
1745941400000|2025-04-29 15:43:20||185.39||185.39||185.39||185.39|0
1745941440000|2025-04-29 15:44:00|||||||||25
1745941450000|2025-04-29 15:44:10|||||||||273
1745941460000|2025-04-29 15:44:20|||||||||142
1745941470000|2025-04-29 15:44:30|||||||||6
1745941480000|2025-04-29 15:44:40|||||||||5
1745941490000|2025-04-29 15:44:50|||||||||4
1745941500000|2025-04-29 15:45:00|||||||||124
1745941530000|2025-04-29 15:45:30|||||||||150
1745941540000|2025-04-29 15:45:40|||||||||836
1745941550000|2025-04-29 15:45:50|||||||||40
1745941560000|2025-04-29 15:46:00|||||||||275
1745941570000|2025-04-29 15:46:10|||||||||211
1745941580000|2025-04-29 15:46:20|||||||||3
1745941590000|2025-04-29 15:46:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|184
1745941600000|2025-04-29 15:46:40|||||||||2
1745941610000|2025-04-29 15:46:50|||||||||5
1745941630000|2025-04-29 15:47:10|||||||||5
1745941640000|2025-04-29 15:47:20|||||||||2
1745941650000|2025-04-29 15:47:30|||||||||2
1745941660000|2025-04-29 15:47:40|||||||||2
1745941670000|2025-04-29 15:47:50|||||||||5
1745941680000|2025-04-29 15:48:00|||||||||82
1745941690000|2025-04-29 15:48:10|||||||||104
1745941710000|2025-04-29 15:48:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|28
1745941720000|2025-04-29 15:48:40|||||||||2
1745941750000|2025-04-29 15:49:10|||||||||6
1745941760000|2025-04-29 15:49:20|||||||||101
1745941770000|2025-04-29 15:49:30|||||||||6
1745941780000|2025-04-29 15:49:40|||||||||8
1745941790000|2025-04-29 15:49:50|||||||||7
1745941800000|2025-04-29 15:50:00||185.34||185.34||185.34||185.34|102
1745941810000|2025-04-29 15:50:10|185.42|185.39|185.47|185.39|185.47|185.39|185.42|185.34|58
1745941820000|2025-04-29 15:50:20|||||||||12
1745941840000|2025-04-29 15:50:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|197
1745941850000|2025-04-29 15:50:50|||||||||202
1745941860000|2025-04-29 15:51:00|||||||||2
1745941870000|2025-04-29 15:51:10|||||||||172
1745941880000|2025-04-29 15:51:20|||||||||2
1745941890000|2025-04-29 15:51:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|47
1745941900000|2025-04-29 15:51:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|12
1745941910000|2025-04-29 15:51:50|||||||||61
1745941930000|2025-04-29 15:52:10|||||||||11
1745941940000|2025-04-29 15:52:20|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|4
1745941950000|2025-04-29 15:52:30|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|0
1745941960000|2025-04-29 15:52:40|185.52||185.52||185.52||185.52||4
1745941970000|2025-04-29 15:52:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|2
1745941980000|2025-04-29 15:53:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|12
1745941990000|2025-04-29 15:53:10|||||||||2
1745942000000|2025-04-29 15:53:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|20
1745942010000|2025-04-29 15:53:30|185.42||185.42||185.42||185.42||2
1745942020000|2025-04-29 15:53:40|185.37|185.34|185.42|185.34|185.42|185.34|185.37|185.34|36
1745942030000|2025-04-29 15:53:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|10
1745942040000|2025-04-29 15:54:00|||||||||14
1745942060000|2025-04-29 15:54:20|||||||||3
1745942070000|2025-04-29 15:54:30|185.42||185.42||185.42||185.42||35
1745942090000|2025-04-29 15:54:50|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|7
1745942100000|2025-04-29 15:55:00|185.42||185.42||185.47||185.42||4
1745942120000|2025-04-29 15:55:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|0
1745942130000|2025-04-29 15:55:30||185.34||185.34||185.34||185.34|4
1745942140000|2025-04-29 15:55:40|185.42||185.42||185.47||185.42||9
1745942160000|2025-04-29 15:56:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|6
1745942170000|2025-04-29 15:56:10|185.42||185.37||185.42||185.37||0
1745942180000|2025-04-29 15:56:20|||||||||22
1745942190000|2025-04-29 15:56:30|||||||||22
1745942200000|2025-04-29 15:56:40|||||||||3
1745942210000|2025-04-29 15:56:50|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|13
1745942220000|2025-04-29 15:57:00|185.37|185.19|185.27|185.19|185.37|185.19|185.27|185.19|27
1745942230000|2025-04-29 15:57:10|185.22|185.14|185.27|185.14|185.27|185.14|185.22|185.14|45
1745942240000|2025-04-29 15:57:20||185.19||185.19||185.19||185.14|0
1745942250000|2025-04-29 15:57:30|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.19|9
1745942260000|2025-04-29 15:57:40|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|0
1745942270000|2025-04-29 15:57:50|185.32||185.32||185.32||185.27||0
1745942280000|2025-04-29 15:58:00|185.37|185.24|185.37|185.24|185.37|185.29|185.37|185.24|7
1745942290000|2025-04-29 15:58:10||185.29||185.29||185.29||185.24|0
1745942300000|2025-04-29 15:58:20|||||||||7
1745942310000|2025-04-29 15:58:30|185.42||185.42||185.42||185.42||1
1745942320000|2025-04-29 15:58:40||185.34||185.29||185.34||185.29|0
1745942330000|2025-04-29 15:58:50|185.37||185.42||185.42||185.37||7
1745942340000|2025-04-29 15:59:00|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|0
1745942350000|2025-04-29 15:59:10|185.37|185.24|185.32|185.24|185.37|185.24|185.32|185.24|129
1745942360000|2025-04-29 15:59:20|||||||||2
1745942370000|2025-04-29 15:59:30|185.37||185.32||185.37||185.32||70
1745942390000|2025-04-29 15:59:50|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|8
1745942400000|2025-04-29 16:00:00|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|8
1745942410000|2025-04-29 16:00:10||185.19||185.19||185.19||185.19|0
1745942420000|2025-04-29 16:00:20|185.37|185.24|185.37|185.24|185.37|185.24|185.32|185.24|10
1745942430000|2025-04-29 16:00:30|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|0
1745942440000|2025-04-29 16:00:40|185.37|185.24|185.37|185.24|185.37|185.24|185.37|185.24|1
1745942450000|2025-04-29 16:00:50|185.32|185.29|185.32|185.24|185.37|185.29|185.32|185.24|0
1745942460000|2025-04-29 16:01:00|185.37|185.29|185.42|185.29|185.42|185.29|185.37|185.29|24
1745942470000|2025-04-29 16:01:10|185.37||185.37||185.42||185.37||9
1745942480000|2025-04-29 16:01:20|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|17
1745942490000|2025-04-29 16:01:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|2
1745942500000|2025-04-29 16:01:40|||||||||2
1745942510000|2025-04-29 16:01:50|||||||||2
1745942520000|2025-04-29 16:02:00|185.47|185.39|185.47|185.34|185.47|185.39|185.42|185.34|3
1745942530000|2025-04-29 16:02:10|185.42|185.39|185.47|185.39|185.47|185.39|185.42|185.39|3
1745942540000|2025-04-29 16:02:20||185.34||185.39||185.39||185.34|17
1745942550000|2025-04-29 16:02:30||185.34||185.39||185.39||185.34|2
1745942560000|2025-04-29 16:02:40||185.34||185.34||185.34||185.34|0
1745942580000|2025-04-29 16:03:00|185.52|185.39|185.47|185.39|185.52|185.39|185.47|185.39|14
1745942590000|2025-04-29 16:03:10|185.52||185.52||185.52||185.52||0
1745942600000|2025-04-29 16:03:20|185.47||185.47||185.47||185.47||3
1745942610000|2025-04-29 16:03:30|||||||||2
1745942620000|2025-04-29 16:03:40|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|0
1745942630000|2025-04-29 16:03:50||185.44||185.44||185.44||185.44|0
1745942640000|2025-04-29 16:04:00|185.57|185.49|185.57|185.44|185.57|185.49|185.52|185.44|14
1745942650000|2025-04-29 16:04:10||185.49||185.44||185.49||185.44|0
1745942660000|2025-04-29 16:04:20|185.52||185.57||185.57||185.52||1
1745942690000|2025-04-29 16:04:50|185.52||185.52||185.52||185.52||7
1745942710000|2025-04-29 16:05:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|12
1745942720000|2025-04-29 16:05:20|185.52||185.47||185.52||185.47||6
1745942740000|2025-04-29 16:05:40||185.34||185.39||185.39||185.34|3
1745942760000|2025-04-29 16:06:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1745942770000|2025-04-29 16:06:10|185.57|185.49|185.57|185.44|185.57|185.49|185.52|185.44|10
1745942790000|2025-04-29 16:06:30|185.52|185.39|185.47|185.39|185.52|185.39|185.47|185.39|1
1745942800000|2025-04-29 16:06:40|185.52||185.52||185.52||185.47||15
1745942810000|2025-04-29 16:06:50|185.47|185.44|185.52|185.39|185.52|185.44|185.47|185.39|37
1745942820000|2025-04-29 16:07:00|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.44|28
1745942830000|2025-04-29 16:07:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|400
1745942840000|2025-04-29 16:07:20|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|8
1745942850000|2025-04-29 16:07:30|185.52||185.52||185.52||185.52||3
1745942860000|2025-04-29 16:07:40|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|29
1745942870000|2025-04-29 16:07:50||185.44||185.44||185.44||185.44|8
1745942880000|2025-04-29 16:08:00|185.52||185.52||185.52||185.52||2
1745942890000|2025-04-29 16:08:10|185.57||185.57||185.57||185.57||0
1745942900000|2025-04-29 16:08:20||185.49||185.49||185.49||185.44|6
1745942910000|2025-04-29 16:08:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|2
1745942920000|2025-04-29 16:08:40|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|1
1745942930000|2025-04-29 16:08:50|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|53
1745942940000|2025-04-29 16:09:00|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|7
1745942950000|2025-04-29 16:09:10|185.57||185.57||185.62||185.57||0
1745942960000|2025-04-29 16:09:20|185.62||185.57||185.62||185.57||25
1745942970000|2025-04-29 16:09:30|185.62||185.62||185.62||185.62||5
1745942990000|2025-04-29 16:09:50||185.54||185.49||185.54||185.49|4
1745943000000|2025-04-29 16:10:00|185.57||185.57||185.57||185.57||0
1745943010000|2025-04-29 16:10:10|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|3
1745943020000|2025-04-29 16:10:20|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|4
1745943030000|2025-04-29 16:10:30|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|1
1745943040000|2025-04-29 16:10:40||185.49||185.49||185.49||185.49|2
1745943050000|2025-04-29 16:10:50|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|78
1745943060000|2025-04-29 16:11:00|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|129
1745943070000|2025-04-29 16:11:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|7
1745943080000|2025-04-29 16:11:20|||||||||1
1745943090000|2025-04-29 16:11:30|||||||||2
1745943100000|2025-04-29 16:11:40|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|49
1745943120000|2025-04-29 16:12:00|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|16
1745943130000|2025-04-29 16:12:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|31
1745943140000|2025-04-29 16:12:20|||||||||1
1745943150000|2025-04-29 16:12:30|||||||||2
1745943160000|2025-04-29 16:12:40|||||||||1
1745943170000|2025-04-29 16:12:50|||||||||1
1745943180000|2025-04-29 16:13:00|||||||||1
1745943190000|2025-04-29 16:13:10|||||||||2
1745943200000|2025-04-29 16:13:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|263
1745943210000|2025-04-29 16:13:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|25
1745943230000|2025-04-29 16:13:50|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|11
1745943240000|2025-04-29 16:14:00|185.62||185.62||185.62||185.62||3
1745943250000|2025-04-29 16:14:10|185.57||185.57||185.57||185.57||1
1745943260000|2025-04-29 16:14:20|||||||||2
1745943270000|2025-04-29 16:14:30|185.62||185.62||185.62||185.62||3
1745943280000|2025-04-29 16:14:40||185.54||185.54||185.54||185.54|0
1745943290000|2025-04-29 16:14:50||185.49||185.54||185.54||185.49|2
1745943300000|2025-04-29 16:15:00|||||||||2
1745943310000|2025-04-29 16:15:10|||||||||3
1745943320000|2025-04-29 16:15:20||185.49||185.54||185.54||185.49|0
1745943330000|2025-04-29 16:15:30||185.49||185.54||185.54||185.49|2
1745943340000|2025-04-29 16:15:40|||||||||1
1745943350000|2025-04-29 16:15:50||185.49||185.49||185.49||185.49|2
1745943360000|2025-04-29 16:16:00|185.57||185.57||185.57||185.57||1
1745943370000|2025-04-29 16:16:10|||||||||1
1745943380000|2025-04-29 16:16:20|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|8
1745943390000|2025-04-29 16:16:30|185.62||185.62||185.62||185.57||10
1745943400000|2025-04-29 16:16:40|185.57||185.57||185.57||185.57||1
1745943410000|2025-04-29 16:16:50|185.62||185.62||185.62||185.62||1
1745943420000|2025-04-29 16:17:00||185.54||185.54||185.54||185.54|2
1745943430000|2025-04-29 16:17:10|||||||||1
1745943440000|2025-04-29 16:17:20|||||||||1
1745943460000|2025-04-29 16:17:40|||||||||1
1745943470000|2025-04-29 16:17:50|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|25
1745943480000|2025-04-29 16:18:00|185.57|185.44|185.57|185.44|185.57|185.49|185.57|185.44|0
1745943490000|2025-04-29 16:18:10|185.52||185.52||185.52||185.52||13
1745943510000|2025-04-29 16:18:30|||||||||2
1745943520000|2025-04-29 16:18:40|||||||||1
1745943530000|2025-04-29 16:18:50|||||||||1
1745943540000|2025-04-29 16:19:00|||||||||1
1745943550000|2025-04-29 16:19:10|||||||||1
1745943570000|2025-04-29 16:19:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|2
1745943580000|2025-04-29 16:19:40|||||||||3
1745943590000|2025-04-29 16:19:50|||||||||1
1745943600000|2025-04-29 16:20:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|1
1745943610000|2025-04-29 16:20:10|185.47|185.39|185.47|185.34|185.47|185.39|185.47|185.34|13
1745943620000|2025-04-29 16:20:20||185.39||185.39||185.39||185.39|2
1745943630000|2025-04-29 16:20:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745943640000|2025-04-29 16:20:40|||||||||2
1745943650000|2025-04-29 16:20:50||185.39||185.44||185.44||185.39|0
1745943660000|2025-04-29 16:21:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|3
1745943670000|2025-04-29 16:21:10|185.52||185.52||185.52||185.52||3
1745943680000|2025-04-29 16:21:20|185.47||185.52||185.52||185.47||2
1745943700000|2025-04-29 16:21:40||185.44||185.44||185.44||185.44|0
1745943710000|2025-04-29 16:21:50|||||||||3
1745943720000|2025-04-29 16:22:00|||||||||1
1745943730000|2025-04-29 16:22:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745943740000|2025-04-29 16:22:20|||||||||2
1745943750000|2025-04-29 16:22:30|||||||||1
1745943760000|2025-04-29 16:22:40|||||||||1
1745943770000|2025-04-29 16:22:50|||||||||1
1745943780000|2025-04-29 16:23:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|2
1745943810000|2025-04-29 16:23:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745943830000|2025-04-29 16:23:50|||||||||13
1745943840000|2025-04-29 16:24:00||185.44||185.44||185.44||185.44|1
1745943850000|2025-04-29 16:24:10||185.49||185.49||185.49||185.49|0
1745943860000|2025-04-29 16:24:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1745943870000|2025-04-29 16:24:30|||||||||1
1745943880000|2025-04-29 16:24:40|||||||||4
1745943890000|2025-04-29 16:24:50|||||||||1
1745943910000|2025-04-29 16:25:10|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|9
1745943920000|2025-04-29 16:25:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|4
1745943960000|2025-04-29 16:26:00|185.52||185.47||185.52||185.47||17
1745943970000|2025-04-29 16:26:10|||||||||1
1745943980000|2025-04-29 16:26:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745944000000|2025-04-29 16:26:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745944030000|2025-04-29 16:27:10|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|12
1745944090000|2025-04-29 16:28:10|||||||||2
1745944120000|2025-04-29 16:28:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|9
1745944230000|2025-04-29 16:30:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745944250000|2025-04-29 16:30:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|6
1745944260000|2025-04-29 16:31:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745944280000|2025-04-29 16:31:20|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|4
1745944290000|2025-04-29 16:31:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745944310000|2025-04-29 16:31:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|8
1745944340000|2025-04-29 16:32:20|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|4
1745944380000|2025-04-29 16:33:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745944390000|2025-04-29 16:33:10||185.39||185.39||185.44||185.39|1
1745944400000|2025-04-29 16:33:20||185.44||185.44||185.44||185.44|0
1745944440000|2025-04-29 16:34:00|||||||||1
1745944450000|2025-04-29 16:34:10|185.57||185.57||185.57||185.57||1
1745944460000|2025-04-29 16:34:20|185.52||185.52||185.52||185.52||0
1745944470000|2025-04-29 16:34:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745944520000|2025-04-29 16:35:20|185.62||185.57||185.62||185.57||7
1745944600000|2025-04-29 16:36:40|185.62||185.57||185.62||185.57||2
1745944610000|2025-04-29 16:36:50|185.62||185.57||185.62||185.57||3
1745944650000|2025-04-29 16:37:30|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|9
1745944660000|2025-04-29 16:37:40|185.47|185.44|185.47|185.39|185.47|185.44|185.47|185.39|0
1745944680000|2025-04-29 16:38:00||185.34||185.34||185.34||185.34|0
1745944690000|2025-04-29 16:38:10|185.42|185.39|185.42|185.34|185.47|185.39|185.42|185.34|5
1745944720000|2025-04-29 16:38:40|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|0
1745944730000|2025-04-29 16:38:50|185.32||185.37||185.37||185.32||5
1745944740000|2025-04-29 16:39:00|185.32||185.32||185.32||185.32||2
1745944750000|2025-04-29 16:39:10|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|1
1745944820000|2025-04-29 16:40:20|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|10
1745944850000|2025-04-29 16:40:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|1
1745944870000|2025-04-29 16:41:10||185.29||185.29||185.34||185.29|8
1745944880000|2025-04-29 16:41:20||185.34||185.34||185.34||185.34|0
1745944920000|2025-04-29 16:42:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|1
1745944930000|2025-04-29 16:42:10||185.34||185.39||185.39||185.34|0
1745944970000|2025-04-29 16:42:50|185.42|185.34|185.47|185.34|185.47|185.34|185.42|185.34|2
1745944980000|2025-04-29 16:43:00|185.42||185.42||185.42||185.42||0
1745945010000|2025-04-29 16:43:30|185.47||185.47||185.47||185.47||1
1745945020000|2025-04-29 16:43:40|185.42||185.42||185.42||185.42||0
1745945030000|2025-04-29 16:43:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745945060000|2025-04-29 16:44:20|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|4
1745945090000|2025-04-29 16:44:50|||||||||1
1745945100000|2025-04-29 16:45:00|||||||||1
1745945110000|2025-04-29 16:45:10||185.29||185.29||185.29||185.29|4
1745945120000|2025-04-29 16:45:20||185.34||185.34||185.34||185.34|0
1745945140000|2025-04-29 16:45:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|19
1745945160000|2025-04-29 16:46:00|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|1
1745945170000|2025-04-29 16:46:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|4
1745945200000|2025-04-29 16:46:40|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|1
1745945230000|2025-04-29 16:47:10||185.19||185.19||185.19||185.19|0
1745945240000|2025-04-29 16:47:20|185.27||185.27||185.27||185.27||0
1745945260000|2025-04-29 16:47:40|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|11
1745945300000|2025-04-29 16:48:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|0
1745945310000|2025-04-29 16:48:30|185.12|185.04|185.12|185.04|185.12|185.04|185.12|184.99|0
1745945330000|2025-04-29 16:48:50||184.99||184.99||184.99||184.99|0
1745945340000|2025-04-29 16:49:00|185.07|185.04|185.12|185.04|185.12|185.04|185.07|185.04|1
1745945350000|2025-04-29 16:49:10||184.99||184.99||185.04||184.99|0
1745945360000|2025-04-29 16:49:20||185.04||184.99||185.04||184.99|0
1745945370000|2025-04-29 16:49:30|185.07|184.94|185.07|184.99|185.07|184.99|185.02|184.94|216
1745945380000|2025-04-29 16:49:40|||||||||8
1745945390000|2025-04-29 16:49:50|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|3
1745945400000|2025-04-29 16:50:00||185.04||185.04||185.04||184.99|0
1745945410000|2025-04-29 16:50:10|185.07|184.99|185.07|184.99|185.07|185.04|185.07|184.99|0
1745945420000|2025-04-29 16:50:20|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|17
1745945430000|2025-04-29 16:50:30|185.17||185.17||185.17||185.17||1
1745945440000|2025-04-29 16:50:40||185.09||185.09||185.09||185.09|0
1745945460000|2025-04-29 16:51:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|5
1745945470000|2025-04-29 16:51:10|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|1
1745945540000|2025-04-29 16:52:20||185.04||185.09||185.09||185.04|0
1745945580000|2025-04-29 16:53:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|0
1745945590000|2025-04-29 16:53:10|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.09|15
1745945620000|2025-04-29 16:53:40|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.04|9
1745945650000|2025-04-29 16:54:10|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|7
1745945660000|2025-04-29 16:54:20||185.09||185.09||185.14||185.09|0
1745945670000|2025-04-29 16:54:30|185.17||185.17||185.17||185.17||0
1745945700000|2025-04-29 16:55:00|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|10
1745945710000|2025-04-29 16:55:10|185.12|185.09|185.12|185.04|185.12|185.09|185.12|185.04|2
1745945720000|2025-04-29 16:55:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|1
1745945730000|2025-04-29 16:55:30||185.04||185.04||185.09||185.04|1
1745945740000|2025-04-29 16:55:40|185.12||185.12||185.12||185.12||0
1745945750000|2025-04-29 16:55:50||184.99||185.04||185.04||184.99|0
1745945760000|2025-04-29 16:56:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|5
1745945780000|2025-04-29 16:56:20|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|10
1745945790000|2025-04-29 16:56:30|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|0
1745945800000|2025-04-29 16:56:40|185.02|184.89|185.02|184.94|185.02|184.94|185.02|184.89|5
1745945810000|2025-04-29 16:56:50|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|8
1745945820000|2025-04-29 16:57:00|185.02||185.02||185.07||185.02||0
1745945830000|2025-04-29 16:57:10|185.07||185.07||185.07||185.07||0
1745945840000|2025-04-29 16:57:20|185.02|184.99|185.02|184.94|185.02|184.99|185.02|184.94|0
1745945850000|2025-04-29 16:57:30|185.07||185.07||185.07||185.07||0
1745945860000|2025-04-29 16:57:40||184.99||184.99||184.99||184.99|0
1745945870000|2025-04-29 16:57:50|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|8
1745945890000|2025-04-29 16:58:10||184.94||184.94||184.94||184.94|0
1745945900000|2025-04-29 16:58:20||184.99||184.99||184.99||184.99|0
1745945910000|2025-04-29 16:58:30|185.12||185.12||185.12||185.12||8
1745945920000|2025-04-29 16:58:40||185.04||184.99||185.04||184.99|0
1745945930000|2025-04-29 16:58:50||185.04||185.04||185.04||185.04|0
1745945940000|2025-04-29 16:59:00|185.17||185.17||185.17||185.17||0
1745945970000|2025-04-29 16:59:30||185.09||185.04||185.09||185.04|1
1745946000000|2025-04-29 17:00:00||185.09||185.04||185.09||185.04|0
1745946010000|2025-04-29 17:00:10||185.09||185.04||185.09||185.04|2
1745946040000|2025-04-29 17:00:40|185.12||185.12||185.12||185.12||0
1745946050000|2025-04-29 17:00:50||184.99||184.99||184.99||184.99|0
1745946080000|2025-04-29 17:01:20||185.04||184.99||185.04||184.99|0
1745946090000|2025-04-29 17:01:30||185.04||185.04||185.04||185.04|0
1745946110000|2025-04-29 17:01:50|185.17||185.17||185.17||185.17||1
1745946120000|2025-04-29 17:02:00||185.09||185.04||185.09||185.04|1
1745946140000|2025-04-29 17:02:20||185.09||185.04||185.09||185.04|1
1745946230000|2025-04-29 17:03:50||185.09||185.09||185.09||185.09|0
1745946240000|2025-04-29 17:04:00|185.22||185.22||185.22||185.22||0
1745946250000|2025-04-29 17:04:10|185.17||185.22||185.22||185.17||0
1745946260000|2025-04-29 17:04:20||185.14||185.09||185.14||185.09|0
1745946280000|2025-04-29 17:04:40||185.14||185.14||185.14||185.14|0
1745946290000|2025-04-29 17:04:50|185.27||185.27||185.27||185.27||0
1745946320000|2025-04-29 17:05:20|185.22||185.27||185.27||185.22||0
1745946330000|2025-04-29 17:05:30||185.19||185.19||185.19||185.19|1
1745946350000|2025-04-29 17:05:50||185.14||185.14||185.14||185.14|11
1745946370000|2025-04-29 17:06:10|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|0
1745946440000|2025-04-29 17:07:20||185.24||185.19||185.24||185.19|0
1745946480000|2025-04-29 17:08:00||185.24||185.24||185.24||185.24|0
1745946500000|2025-04-29 17:08:20||185.19||185.19||185.19||185.19|6
1745946510000|2025-04-29 17:08:30||185.24||185.24||185.24||185.24|0
1745946520000|2025-04-29 17:08:40|185.37||185.37||185.37||185.37||0
1745946560000|2025-04-29 17:09:20|185.32||185.37||185.37||185.32||0
1745946570000|2025-04-29 17:09:30|185.32||185.32||185.32||185.32||0
1745946580000|2025-04-29 17:09:40|185.37||185.37||185.37||185.37||0
1745946590000|2025-04-29 17:09:50|185.32||185.32||185.32||185.32||0
1745946600000|2025-04-29 17:10:00||185.19||185.19||185.19||185.19|10
1745946650000|2025-04-29 17:10:50|185.27||185.32||185.32||185.27||9
1745946670000|2025-04-29 17:11:10|185.37|185.24|185.37|185.24|185.37|185.24|185.37|185.24|0
1745946680000|2025-04-29 17:11:20||185.29||185.24||185.29||185.24|1
1745946700000|2025-04-29 17:11:40|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|0
1745946720000|2025-04-29 17:12:00||185.24||185.24||185.24||185.24|0
1745946730000|2025-04-29 17:12:10||185.19||185.24||185.24||185.19|0
1745946740000|2025-04-29 17:12:20||185.19||185.19||185.19||185.19|0
1745946760000|2025-04-29 17:12:40||185.24||185.24||185.24||185.24|0
1745946780000|2025-04-29 17:13:00|185.37||185.37||185.37||185.37||0
1745946790000|2025-04-29 17:13:10||185.29||185.29||185.29||185.24|0
1745946810000|2025-04-29 17:13:30|185.42||185.42||185.42||185.42||0
1745946940000|2025-04-29 17:15:40||185.34||185.34||185.34||185.34|0
1745946960000|2025-04-29 17:16:00|185.47||185.47||185.47||185.47||0
1745946990000|2025-04-29 17:16:30|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|201
1745947020000|2025-04-29 17:17:00|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|0
1745947030000|2025-04-29 17:17:10|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.44|4
1745947040000|2025-04-29 17:17:20|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|1
1745947050000|2025-04-29 17:17:30|185.62||185.67||185.67||185.62||1
1745947060000|2025-04-29 17:17:40|185.62||185.62||185.62||185.62||0
1745947070000|2025-04-29 17:17:50|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|16
1745947090000|2025-04-29 17:18:10||185.54||185.54||185.54||185.54|0
1745947100000|2025-04-29 17:18:20|185.67||185.67||185.67||185.62||0
1745947110000|2025-04-29 17:18:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|5
1745947130000|2025-04-29 17:18:50|185.57||185.62||185.62||185.57||2
1745947150000|2025-04-29 17:19:10|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|25
1745947160000|2025-04-29 17:19:20||185.59||185.59||185.59||185.59|0
1745947170000|2025-04-29 17:19:30|185.72||185.72||185.72||185.72||0
1745947260000|2025-04-29 17:21:00||185.64||185.64||185.64||185.64|0
1745947270000|2025-04-29 17:21:10|185.77||185.77||185.77||185.77||45
1745947350000|2025-04-29 17:22:30||185.69||185.64||185.69||185.64|1
1745947370000|2025-04-29 17:22:50|185.72|185.59|185.72|185.59|185.72|185.59|185.72|185.59|0
1745947410000|2025-04-29 17:23:30||185.64||185.59||185.64||185.59|4
1745947460000|2025-04-29 17:24:20||185.64||185.64||185.64||185.64|0
1745947510000|2025-04-29 17:25:10|||||||||4
1745947540000|2025-04-29 17:25:40||185.59||185.64||185.64||185.59|0
1745947580000|2025-04-29 17:26:20|185.77||185.77||185.77||185.77||6
1745947630000|2025-04-29 17:27:10|185.72|185.59|185.72|185.59|185.72|185.59|185.72|185.59|6
1745947710000|2025-04-29 17:28:30|185.77|185.64|185.77|185.64|185.77|185.64|185.77|185.64|14
1745947790000|2025-04-29 17:29:50|185.72||185.72||185.72||185.72||0
1745947820000|2025-04-29 17:30:20|||||||||1
1745947830000|2025-04-29 17:30:30|||||||||1
1745947870000|2025-04-29 17:31:10|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|9
1745947890000|2025-04-29 17:31:30|185.72||185.72||185.72||185.72||0
1745947910000|2025-04-29 17:31:50|185.77||185.77||185.77||185.77||0
1745947920000|2025-04-29 17:32:00|185.72||185.72||185.72||185.72||0
1745947940000|2025-04-29 17:32:20|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|8
1745947950000|2025-04-29 17:32:30||185.64||185.64||185.64||185.64|1
1745947970000|2025-04-29 17:32:50||185.69||185.64||185.69||185.64|0
1745947980000|2025-04-29 17:33:00||185.69||185.64||185.69||185.64|0
1745948000000|2025-04-29 17:33:20||185.69||185.64||185.69||185.64|0
1745948010000|2025-04-29 17:33:30|185.72||185.77||185.77||185.72||0
1745948020000|2025-04-29 17:33:40|185.72||185.72||185.72||185.72||0
1745948030000|2025-04-29 17:33:50|185.77||185.77||185.77||185.77||0
1745948060000|2025-04-29 17:34:20|185.72||185.72||185.72||185.72||0
1745948070000|2025-04-29 17:34:30|185.77||185.77||185.77||185.77||0
1745948090000|2025-04-29 17:34:50||185.69||185.69||185.69||185.69|0
1745948100000|2025-04-29 17:35:00||185.64||185.64||185.64||185.64|1
1745948110000|2025-04-29 17:35:10||185.69||185.69||185.69||185.69|0
1745948130000|2025-04-29 17:35:30|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|25
1745948140000|2025-04-29 17:35:40|||||||||1
1745948160000|2025-04-29 17:36:00||185.69||185.69||185.69||185.69|4
1745948290000|2025-04-29 17:38:10||185.74||185.74||185.74||185.74|0
1745948300000|2025-04-29 17:38:20||185.69||185.69||185.69||185.69|1
1745948330000|2025-04-29 17:38:50||185.74||185.74||185.74||185.74|1
1745948340000|2025-04-29 17:39:00|185.87||185.87||185.87||185.87||0
1745948390000|2025-04-29 17:39:50|185.92|185.79|185.92|185.79|185.92|185.79|185.92|185.79|0
1745948400000|2025-04-29 17:40:00|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745948440000|2025-04-29 17:40:40||185.89||185.84||185.89||185.84|24
1745948610000|2025-04-29 17:43:30||185.89||185.89||185.89||185.89|0
1745948690000|2025-04-29 17:44:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|7
1745948700000|2025-04-29 17:45:00||185.89||185.89||185.89||185.89|2
1745948710000|2025-04-29 17:45:10|185.97|185.84|185.97|185.84|185.97|185.89|185.97|185.84|65
1745948720000|2025-04-29 17:45:20||185.89||185.89||185.89||185.89|0
1745948730000|2025-04-29 17:45:30|186.02||186.02||186.02||186.02||1
1745948790000|2025-04-29 17:46:30||185.94||185.89||185.94||185.89|1
1745948830000|2025-04-29 17:47:10|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|0
1745948840000|2025-04-29 17:47:20|186.02|185.99|186.07|185.94|186.07|185.99|186.02|185.94|18
1745948900000|2025-04-29 17:48:20|186.12|185.99|186.12|186.04|186.12|186.04|186.12|185.99|0
1745948910000|2025-04-29 17:48:30|186.17||186.17||186.17||186.17||0
1745948940000|2025-04-29 17:49:00||186.09||186.04||186.09||186.04|0
1745948960000|2025-04-29 17:49:20|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745948970000|2025-04-29 17:49:30||186.04||186.04||186.04||186.04|0
1745948990000|2025-04-29 17:49:50||185.99||185.99||185.99||185.99|0
1745949000000|2025-04-29 17:50:00||186.04||185.99||186.04||185.99|0
1745949010000|2025-04-29 17:50:10||186.04||185.99||186.04||185.99|0
1745949020000|2025-04-29 17:50:20||186.04||185.99||186.04||185.99|0
1745949050000|2025-04-29 17:50:50|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|1
1745949130000|2025-04-29 17:52:10||185.99||185.99||185.99||185.99|0
1745949150000|2025-04-29 17:52:30|186.12||186.12||186.12||186.12||1
1745949190000|2025-04-29 17:53:10|186.17|186.04|186.07|185.94|186.17|186.04|186.07|185.94|25
1745949200000|2025-04-29 17:53:20||185.99||185.94||185.99||185.94|1
1745949240000|2025-04-29 17:54:00|186.12|185.99|186.12|185.99|186.12|186.04|186.12|185.99|0
1745949320000|2025-04-29 17:55:20||186.04||186.04||186.04||186.04|0
1745949330000|2025-04-29 17:55:30|186.17||186.12||186.17||186.12||1
1745949350000|2025-04-29 17:55:50|186.17||186.17||186.17||186.17||0
1745949360000|2025-04-29 17:56:00|186.12||186.12||186.12||186.12||0
1745949370000|2025-04-29 17:56:10|186.17||186.17||186.17||186.17||0
1745949380000|2025-04-29 17:56:20|186.12||186.12||186.12||186.12||0
1745949390000|2025-04-29 17:56:30|186.17||186.17||186.17||186.17||0
1745949410000|2025-04-29 17:56:50|186.12||186.17||186.17||186.12||0
1745949460000|2025-04-29 17:57:40|186.12||186.12||186.12||186.12||0
1745949470000|2025-04-29 17:57:50|186.17||186.17||186.17||186.17||0
1745949480000|2025-04-29 17:58:00|186.12||186.17||186.17||186.12||0
1745949490000|2025-04-29 17:58:10||186.09||186.04||186.09||186.04|0
1745949540000|2025-04-29 17:59:00|186.12||186.17||186.17||186.12||0
1745949560000|2025-04-29 17:59:20|186.12|185.99|186.17|186.04|186.17|186.04|186.12|185.99|0
1745949580000|2025-04-29 17:59:40|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745949650000|2025-04-29 18:00:50||186.04||186.04||186.04||186.04|0
1745949660000|2025-04-29 18:01:00||185.99||185.99||186.04||185.99|0
1745949680000|2025-04-29 18:01:20|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|0
1745949780000|2025-04-29 18:03:00|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|40
1745949790000|2025-04-29 18:03:10||186.04||186.04||186.04||186.04|0
1745949800000|2025-04-29 18:03:20||185.99||185.99||185.99||185.99|2
1745949870000|2025-04-29 18:04:30||186.04||186.04||186.04||186.04|0
1745949880000|2025-04-29 18:04:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|0
1745949900000|2025-04-29 18:05:00||186.04||186.04||186.04||186.04|1
1745950040000|2025-04-29 18:07:20|186.12|185.99|186.07|185.94|186.12|185.99|186.07|185.94|0
1745950050000|2025-04-29 18:07:30|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|1
1745950060000|2025-04-29 18:07:40|186.07|185.94|186.02|185.94|186.07|185.94|186.02|185.89|0
1745950070000|2025-04-29 18:07:50|186.07|185.89|186.02|185.89|186.07|185.94|186.02|185.89|0
1745950080000|2025-04-29 18:08:00|185.97|185.84|186.02|185.89|186.02|185.89|185.97|185.84|0
1745950090000|2025-04-29 18:08:10|185.97|185.84|186.02|185.89|186.02|185.89|185.97|185.84|0
1745950100000|2025-04-29 18:08:20||185.94||185.94||185.94||185.89|0
1745950110000|2025-04-29 18:08:30||185.89||185.89||185.89||185.89|0
1745950120000|2025-04-29 18:08:40||185.94||185.89||185.94||185.89|0
1745950210000|2025-04-29 18:10:10|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745950260000|2025-04-29 18:11:00|186.02|185.89|186.02|185.89|186.02|185.89|186.02|185.89|5
1745950270000|2025-04-29 18:11:10|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745950330000|2025-04-29 18:12:10|186.02|185.89|186.02|185.89|186.02|185.89|186.02|185.89|0
1745950340000|2025-04-29 18:12:20|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745950380000|2025-04-29 18:13:00|186.02|185.89|186.02|185.89|186.02|185.89|186.02|185.89|0
1745950390000|2025-04-29 18:13:10|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745950400000|2025-04-29 18:13:20||185.89||185.89||185.89||185.89|0
1745950410000|2025-04-29 18:13:30||185.84||185.84||185.84||185.84|20
1745950480000|2025-04-29 18:14:40||185.89||185.89||185.89||185.89|0
1745950500000|2025-04-29 18:15:00|186.02||186.02||186.02||186.02||5
1745950520000|2025-04-29 18:15:20||185.94||185.94||185.94||185.94|0
1745950560000|2025-04-29 18:16:00|186.07||186.07||186.07||186.07||0
1745950600000|2025-04-29 18:16:40|||||||||14
1745950680000|2025-04-29 18:18:00|186.02||186.02||186.02||186.02||0
1745950780000|2025-04-29 18:19:40||185.89||185.89||185.89||185.89|1
1745950810000|2025-04-29 18:20:10|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|2
1745950830000|2025-04-29 18:20:30|186.02|185.89|186.02|185.89|186.02|185.89|186.02|185.89|0
1745950870000|2025-04-29 18:21:10||185.84||185.84||185.84||185.84|0
1745950880000|2025-04-29 18:21:20|185.97||185.97||185.97||185.97||0
1745950890000|2025-04-29 18:21:30||185.89||185.89||185.89||185.89|0
1745950900000|2025-04-29 18:21:40||185.84||185.84||185.84||185.84|0
1745950940000|2025-04-29 18:22:20|185.92||185.92||185.92||185.92||0
1745950970000|2025-04-29 18:22:50||185.79||185.79||185.79||185.79|0
1745950990000|2025-04-29 18:23:10|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|8
1745951020000|2025-04-29 18:23:40|186.02||186.02||186.02||186.02||0
1745951080000|2025-04-29 18:24:40|185.97||185.97||185.97||185.97||0
1745951100000|2025-04-29 18:25:00||185.84||185.84||185.84||185.84|1
1745951120000|2025-04-29 18:25:20||185.89||185.89||185.89||185.89|0
1745951130000|2025-04-29 18:25:30|186.02||186.02||186.02||186.02||7
1745951180000|2025-04-29 18:26:20|185.97||185.97||185.97||185.97||0
1745951220000|2025-04-29 18:27:00|186.02||186.02||186.02||186.02||0
1745951240000|2025-04-29 18:27:20|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|0
1745951300000|2025-04-29 18:28:20||185.99||185.99||185.99||185.99|0
1745951360000|2025-04-29 18:29:20||185.94||185.94||185.94||185.94|0
1745951450000|2025-04-29 18:30:50||185.99||185.99||185.99||185.99|0
1745951520000|2025-04-29 18:32:00||185.94||185.94||185.94||185.94|1
1745951540000|2025-04-29 18:32:20||185.99||185.94||185.99||185.94|0
1745951560000|2025-04-29 18:32:40|186.02||186.02||186.02||186.02||1
1745951580000|2025-04-29 18:33:00|186.07||186.07||186.07||186.07||0
1745951750000|2025-04-29 18:35:50||185.99||185.99||185.99||185.99|0
1745951760000|2025-04-29 18:36:00|186.12||186.12||186.12||186.12||21
1745951810000|2025-04-29 18:36:50||186.04||186.04||186.04||186.04|0
1745951840000|2025-04-29 18:37:20|186.17||186.17||186.17||186.17||5
1745951920000|2025-04-29 18:38:40|186.12||186.12||186.12||186.12||0
1745951930000|2025-04-29 18:38:50|186.17||186.17||186.17||186.17||0
1745951950000|2025-04-29 18:39:10|186.12||186.12||186.12||186.12||0
1745951990000|2025-04-29 18:39:50|186.17||186.12||186.17||186.12||0
1745952000000|2025-04-29 18:40:00|186.17||186.17||186.17||186.17||0
1745952010000|2025-04-29 18:40:10|186.12||186.17||186.17||186.12||1
1745952040000|2025-04-29 18:40:40|186.12||186.12||186.12||186.12||0
1745952070000|2025-04-29 18:41:10|186.17||186.17||186.17||186.17||0
1745952080000|2025-04-29 18:41:20|186.12||186.12||186.12||186.12||0
1745952110000|2025-04-29 18:41:50|186.17||186.17||186.17||186.17||1
1745952120000|2025-04-29 18:42:00|186.12||186.12||186.12||186.12||0
1745952160000|2025-04-29 18:42:40||185.99||185.99||185.99||185.99|0
1745952200000|2025-04-29 18:43:20|186.07||186.07||186.07||186.07||0
1745952220000|2025-04-29 18:43:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|0
1745952240000|2025-04-29 18:44:00|186.17||186.17||186.17||186.17||0
1745952320000|2025-04-29 18:45:20|186.12||186.17||186.17||186.12||0
1745952330000|2025-04-29 18:45:30|186.12||186.12||186.12||186.12||0
1745952340000|2025-04-29 18:45:40||185.99||185.99||185.99||185.99|5
1745952380000|2025-04-29 18:46:20|186.17|186.04|186.12|186.04|186.17|186.04|186.12|186.04|0
1745952390000|2025-04-29 18:46:30|186.17|185.99|186.17|186.04|186.17|186.04|186.17|185.99|1
1745952410000|2025-04-29 18:46:50|186.12||186.12||186.12||186.12||0
1745952420000|2025-04-29 18:47:00|186.17||186.17||186.17||186.17||0
1745952430000|2025-04-29 18:47:10|186.12||186.17||186.17||186.12||0
1745952440000|2025-04-29 18:47:20|186.12||186.12||186.12||186.12||0
1745952460000|2025-04-29 18:47:40|186.17||186.12||186.17||186.12||0
1745952470000|2025-04-29 18:47:50|186.17||186.17||186.17||186.12||0
1745952480000|2025-04-29 18:48:00|186.12||186.12||186.12||186.12||0
1745952510000|2025-04-29 18:48:30||185.99||185.99||185.99||185.99|0
1745952600000|2025-04-29 18:50:00||186.04||185.99||186.04||185.99|0
1745952650000|2025-04-29 18:50:50|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|0
1745952660000|2025-04-29 18:51:00|186.02||186.02||186.02||186.02||0
1745952680000|2025-04-29 18:51:20|186.07||186.07||186.07||186.07||0
1745952690000|2025-04-29 18:51:30|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745952740000|2025-04-29 18:52:20|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|0
1745952770000|2025-04-29 18:52:50|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745952850000|2025-04-29 18:54:10||186.04||186.04||186.04||186.04|0
1745952860000|2025-04-29 18:54:20||185.99||185.99||185.99||185.99|0
1745952930000|2025-04-29 18:55:30||186.04||186.04||186.04||186.04|0
1745952980000|2025-04-29 18:56:20||185.99||185.99||185.99||185.99|4
1745952990000|2025-04-29 18:56:30|186.07||186.07||186.07||186.07||0
1745953030000|2025-04-29 18:57:10|||||||||1
1745953130000|2025-04-29 18:58:50||185.94||185.94||185.94||185.94|0
1745953220000|2025-04-29 19:00:20||185.99||185.99||185.99||185.99|0
1745953250000|2025-04-29 19:00:50|186.12||186.12||186.12||186.12||5
1745953270000|2025-04-29 19:01:10||186.04||186.04||186.04||186.04|0
1745953310000|2025-04-29 19:01:50|||||||||1
1745953350000|2025-04-29 19:02:30||185.99||185.99||185.99||185.99|13
1745953380000|2025-04-29 19:03:00|186.07||186.07||186.07||186.07||0
1745953400000|2025-04-29 19:03:20|||||||||3
1745953410000|2025-04-29 19:03:30|||||||||1
1745953420000|2025-04-29 19:03:40|186.12||186.12||186.12||186.12||4
1745953510000|2025-04-29 19:05:10|186.07||186.07||186.07||186.07||0
1745953560000|2025-04-29 19:06:00|186.12||186.12||186.12||186.12||1
1745953650000|2025-04-29 19:07:30|186.27|186.14|186.17|186.04|186.27|186.19|186.17|186.04|467
1745953660000|2025-04-29 19:07:40|186.12|186.09|186.12|186.04|186.17|186.09|186.12|185.99|115
1745953670000|2025-04-29 19:07:50|186.17|185.99|186.17|186.04|186.17|186.04|186.17|185.99|6
1745953700000|2025-04-29 19:08:20|186.12|185.99|186.07|185.94|186.17|186.04|186.07|185.94|108
1745953710000|2025-04-29 19:08:30|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.94|3
1745953730000|2025-04-29 19:08:50||186.04||185.99||186.04||185.99|0
1745953750000|2025-04-29 19:09:10|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|0
1745953760000|2025-04-29 19:09:20|186.07|185.99|186.12|185.99|186.12|185.99|186.07|185.99|124
1745953790000|2025-04-29 19:09:50||186.04||185.99||186.04||185.99|5
1745953800000|2025-04-29 19:10:00||186.04||186.04||186.04||186.04|0
1745953820000|2025-04-29 19:10:20|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|3
1745953830000|2025-04-29 19:10:30|186.12||186.12||186.12||186.12||0
1745953870000|2025-04-29 19:11:10|||||||||1
1745953880000|2025-04-29 19:11:20|||||||||1
1745953890000|2025-04-29 19:11:30|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|0
1745953910000|2025-04-29 19:11:50||186.09||186.04||186.09||186.04|2
1745953920000|2025-04-29 19:12:00|186.12||186.17||186.17||186.12||0
1745953960000|2025-04-29 19:12:40|186.12||186.17||186.17||186.12||0
1745953990000|2025-04-29 19:13:10|186.22|186.09|186.22|186.09|186.22|186.09|186.22|186.09|0
1745954010000|2025-04-29 19:13:30|186.17||186.22||186.22||186.17||0
1745954020000|2025-04-29 19:13:40|186.17||186.22||186.22||186.17||0
1745954070000|2025-04-29 19:14:30|186.17|186.14|186.17|186.04|186.17|186.14|186.12|186.04|8
1745954080000|2025-04-29 19:14:40|186.12||186.17||186.17||186.12||0
1745954090000|2025-04-29 19:14:50|186.12|185.99|186.17|186.04|186.17|186.04|186.12|185.99|1
1745954100000|2025-04-29 19:15:00||186.09||186.09||186.09||186.09|0
1745954110000|2025-04-29 19:15:10|186.22||186.22||186.22||186.22||0
1745954120000|2025-04-29 19:15:20|186.17||186.17||186.17||186.17||0
1745954130000|2025-04-29 19:15:30|186.22|186.04|186.17|186.04|186.22|186.04|186.17|186.04|1
1745954140000|2025-04-29 19:15:40||186.09||186.09||186.09||186.09|0
1745954150000|2025-04-29 19:15:50|186.22||186.22||186.22||186.17||0
1745954170000|2025-04-29 19:16:10||186.14||186.14||186.14||186.09|0
1745954180000|2025-04-29 19:16:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|0
1745954190000|2025-04-29 19:16:30|186.22||186.22||186.22||186.22||0
1745954220000|2025-04-29 19:17:00|186.17||186.22||186.22||186.17||0
1745954240000|2025-04-29 19:17:20||186.14||186.09||186.14||186.09|1
1745954280000|2025-04-29 19:18:00||186.14||186.14||186.14||186.09|0
1745954300000|2025-04-29 19:18:20||186.09||186.09||186.09||186.09|4
1745954370000|2025-04-29 19:19:30||186.14||186.14||186.14||186.14|0
1745954400000|2025-04-29 19:20:00|186.27||186.22||186.27||186.22||0
1745954440000|2025-04-29 19:20:40|186.27||186.27||186.27||186.27||0
1745954450000|2025-04-29 19:20:50|||||||||3
1745954470000|2025-04-29 19:21:10|186.22||186.22||186.22||186.22||0
1745954490000|2025-04-29 19:21:30|186.27||186.22||186.27||186.22||1
1745954500000|2025-04-29 19:21:40|186.27||186.27||186.27||186.27||0
1745954540000|2025-04-29 19:22:20||186.19||186.19||186.19||186.19|0
1745954550000|2025-04-29 19:22:30|186.32||186.32||186.32||186.32||0
1745954590000|2025-04-29 19:23:10|||||||||4
1745954600000|2025-04-29 19:23:20|||||||||1
1745954610000|2025-04-29 19:23:30|186.27||186.27||186.27||186.27||0
1745954620000|2025-04-29 19:23:40|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|16
1745954630000|2025-04-29 19:23:50|186.22|186.19|186.22|186.14|186.22|186.19|186.22|186.14|1
1745954640000|2025-04-29 19:24:00|186.27||186.27||186.27||186.27||24
1745954670000|2025-04-29 19:24:30||186.19||186.19||186.19||186.19|0
1745954680000|2025-04-29 19:24:40|186.32||186.32||186.32||186.32||0
1745954690000|2025-04-29 19:24:50|||||||||4
1745954700000|2025-04-29 19:25:00||186.24||186.19||186.24||186.19|2
1745954710000|2025-04-29 19:25:10|186.27|186.14|186.22|186.14|186.27|186.14|186.22|186.14|11
1745954720000|2025-04-29 19:25:20||186.09||186.09||186.09||186.09|6
1745954740000|2025-04-29 19:25:40||186.14||186.14||186.14||186.14|0
1745954750000|2025-04-29 19:25:50|186.27|186.09|186.22|186.14|186.27|186.14|186.22|186.09|1
1745954760000|2025-04-29 19:26:00||186.09||186.09||186.09||186.09|1
1745954770000|2025-04-29 19:26:10|186.27|186.14|186.22|186.09|186.27|186.14|186.22|186.09|0
1745954790000|2025-04-29 19:26:30|||||||||1
1745954800000|2025-04-29 19:26:40||186.14||186.14||186.14||186.14|1
1745954810000|2025-04-29 19:26:50||186.09||186.09||186.09||186.09|1
1745954820000|2025-04-29 19:27:00||186.14||186.14||186.14||186.14|1
1745954830000|2025-04-29 19:27:10|||||||||2
1745954840000|2025-04-29 19:27:20||186.09||186.09||186.09||186.09|2
1745954860000|2025-04-29 19:27:40|||||||||2
1745954870000|2025-04-29 19:27:50|||||||||1
1745954880000|2025-04-29 19:28:00|||||||||2
1745954890000|2025-04-29 19:28:10|||||||||2
1745954900000|2025-04-29 19:28:20|||||||||1
1745954910000|2025-04-29 19:28:30|||||||||1
1745954920000|2025-04-29 19:28:40|186.17||186.17||186.17||186.17||1
1745954930000|2025-04-29 19:28:50|||||||||1
1745954940000|2025-04-29 19:29:00|186.22||186.22||186.22||186.22||5
1745954950000|2025-04-29 19:29:10||186.14||186.09||186.14||186.09|3
1745954970000|2025-04-29 19:29:30|||||||||1
1745954980000|2025-04-29 19:29:40|||||||||2
1745955000000|2025-04-29 19:30:00|||||||||12
1745955010000|2025-04-29 19:30:10|||||||||1
1745955020000|2025-04-29 19:30:20|||||||||1
1745955030000|2025-04-29 19:30:30|186.17||186.17||186.17||186.17||2
1745955040000|2025-04-29 19:30:40|||||||||1
1745955050000|2025-04-29 19:30:50||186.04||186.04||186.04||186.04|14
1745955060000|2025-04-29 19:31:00|||||||||1
1745955070000|2025-04-29 19:31:10|||||||||1
1745955080000|2025-04-29 19:31:20|186.12||186.12||186.12||186.12||2
1745955090000|2025-04-29 19:31:30|||||||||1
1745955100000|2025-04-29 19:31:40|||||||||1
1745955110000|2025-04-29 19:31:50|186.17||186.17||186.17||186.17||5
1745955120000|2025-04-29 19:32:00||186.09||186.04||186.09||186.04|2
1745955130000|2025-04-29 19:32:10|186.12||186.12||186.12||186.12||0
1745955140000|2025-04-29 19:32:20|||||||||1
1745955150000|2025-04-29 19:32:30|||||||||1
1745955160000|2025-04-29 19:32:40|||||||||1
1745955170000|2025-04-29 19:32:50|||||||||2
1745955180000|2025-04-29 19:33:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|5
1745955190000|2025-04-29 19:33:10|186.12||186.12||186.12||186.12||1
1745955200000|2025-04-29 19:33:20||186.04||186.04||186.04||186.04|1
1745955210000|2025-04-29 19:33:30|186.17||186.17||186.17||186.17||8
1745955220000|2025-04-29 19:33:40||186.09||186.09||186.09||186.09|0
1745955230000|2025-04-29 19:33:50|||||||||1
1745955240000|2025-04-29 19:34:00|||||||||1
1745955250000|2025-04-29 19:34:10|||||||||1
1745955260000|2025-04-29 19:34:20||186.04||186.04||186.04||186.04|5
1745955280000|2025-04-29 19:34:40|||||||||1
1745955290000|2025-04-29 19:34:50|186.12||186.12||186.12||186.12||1
1745955300000|2025-04-29 19:35:00||185.99||185.99||185.99||185.99|7
1745955310000|2025-04-29 19:35:10||186.04||186.04||186.04||186.04|2
1745955320000|2025-04-29 19:35:20|186.17||186.17||186.17||186.17||4
1745955340000|2025-04-29 19:35:40|||||||||1
1745955360000|2025-04-29 19:36:00|||||||||2
1745955370000|2025-04-29 19:36:10|186.12||186.12||186.12||186.12||1
1745955380000|2025-04-29 19:36:20|||||||||1
1745955390000|2025-04-29 19:36:30|||||||||1
1745955400000|2025-04-29 19:36:40|||||||||1
1745955410000|2025-04-29 19:36:50|186.17||186.17||186.17||186.17||4
1745955470000|2025-04-29 19:37:50|186.12||186.12||186.12||186.12||1
1745955480000|2025-04-29 19:38:00||185.99||185.99||185.99||185.99|3
1745955520000|2025-04-29 19:38:40||186.04||186.04||186.04||186.04|0
1745955530000|2025-04-29 19:38:50||185.99||186.04||186.04||185.99|0
1745955540000|2025-04-29 19:39:00|186.17||186.17||186.17||186.17||2
1745955560000|2025-04-29 19:39:20|186.12||186.17||186.17||186.12||0
1745955590000|2025-04-29 19:39:50|186.12||186.12||186.12||186.12||0
1745955600000|2025-04-29 19:40:00|186.17||186.17||186.17||186.17||0
1745955630000|2025-04-29 19:40:30|186.12||186.17||186.17||186.12||0
1745955640000|2025-04-29 19:40:40|186.12||186.12||186.12||186.12||0
1745955660000|2025-04-29 19:41:00|186.17||186.17||186.17||186.17||0
1745955690000|2025-04-29 19:41:30|186.12||186.12||186.12||186.12||0
1745955700000|2025-04-29 19:41:40|186.17||186.17||186.17||186.17||0
1745955710000|2025-04-29 19:41:50|186.12||186.17||186.17||186.12||0
1745955720000|2025-04-29 19:42:00|186.12||186.12||186.12||186.12||1
1745955730000|2025-04-29 19:42:10||185.99||185.99||185.99||185.99|5
1745955740000|2025-04-29 19:42:20|186.07||186.07||186.07||186.07||0
1745955750000|2025-04-29 19:42:30||185.94||185.94||185.94||185.94|0
1745955760000|2025-04-29 19:42:40|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745955770000|2025-04-29 19:42:50|186.17|186.04|186.12|186.04|186.17|186.04|186.12|186.04|0
1745955780000|2025-04-29 19:43:00|186.17||186.17||186.17||186.17||0
1745955800000|2025-04-29 19:43:20|186.12||186.12||186.12||186.12||0
1745955860000|2025-04-29 19:44:20|||||||||1
1745955880000|2025-04-29 19:44:40|186.17||186.12||186.17||186.12||0
1745955900000|2025-04-29 19:45:00|186.17||186.17||186.17||186.17||0
1745955910000|2025-04-29 19:45:10|186.12||186.12||186.12||186.12||0
1745955920000|2025-04-29 19:45:20||185.99||185.99||185.99||185.99|6
1745955960000|2025-04-29 19:46:00|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|2
1745955980000|2025-04-29 19:46:20|186.12||186.17||186.17||186.12||47
1745955990000|2025-04-29 19:46:30||186.09||186.09||186.09||186.09|0
1745956020000|2025-04-29 19:47:00||186.04||186.04||186.04||186.04|5
1745956050000|2025-04-29 19:47:30|186.12||186.12||186.12||186.12||0
1745956060000|2025-04-29 19:47:40|186.17||186.17||186.17||186.12||0
1745956080000|2025-04-29 19:48:00|186.12||186.17||186.17||186.12||0
1745956130000|2025-04-29 19:48:50||186.09||186.04||186.09||186.04|0
1745956180000|2025-04-29 19:49:40||186.09||186.09||186.09||186.09|0
1745956190000|2025-04-29 19:49:50||186.04||186.04||186.04||186.04|1
1745956200000|2025-04-29 19:50:00|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|10
1745956210000|2025-04-29 19:50:10|186.12|186.09|186.17|186.09|186.17|186.09|186.12|186.09|0
1745956220000|2025-04-29 19:50:20||186.04||186.04||186.04||186.04|0
1745956230000|2025-04-29 19:50:30|186.12||186.17||186.17||186.12||1
1745956270000|2025-04-29 19:51:10|186.12||186.17||186.17||186.12||1
1745956290000|2025-04-29 19:51:30||186.09||186.09||186.09||186.09|0
1745956300000|2025-04-29 19:51:40||186.04||186.09||186.09||186.04|0
1745956310000|2025-04-29 19:51:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|5
1745956320000|2025-04-29 19:52:00|186.17||186.17||186.17||186.17||0
1745956330000|2025-04-29 19:52:10|186.12||186.12||186.12||186.12||0
1745956340000|2025-04-29 19:52:20|||||||||2
1745956370000|2025-04-29 19:52:50|186.17||186.17||186.17||186.17||1
1745956410000|2025-04-29 19:53:30|186.22|186.09|186.17|186.09|186.22|186.09|186.17|186.04|1
1745956420000|2025-04-29 19:53:40||186.04||186.04||186.04||186.04|0
1745956460000|2025-04-29 19:54:20||186.09||186.09||186.09||186.04|0
1745956480000|2025-04-29 19:54:40|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|0
1745956490000|2025-04-29 19:54:50|186.17|186.04|186.12|186.04|186.17|186.04|186.12|186.04|7
1745956500000|2025-04-29 19:55:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|7
1745956510000|2025-04-29 19:55:10|186.12|185.94|186.12|185.99|186.12|185.99|186.12|185.94|43
1745956520000|2025-04-29 19:55:20|186.07||186.07||186.07||186.07||0
1745956530000|2025-04-29 19:55:30||185.94||185.94||185.94||185.94|2
1745956550000|2025-04-29 19:55:50||185.99||185.99||185.99||185.94|0
1745956560000|2025-04-29 19:56:00||185.94||185.94||185.94||185.94|0
1745956570000|2025-04-29 19:56:10||185.99||185.94||185.99||185.94|0
1745956590000|2025-04-29 19:56:30|186.02||186.02||186.02||186.02||0
1745956620000|2025-04-29 19:57:00|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|9
1745956630000|2025-04-29 19:57:10||185.99||185.99||185.99||185.99|0
1745956640000|2025-04-29 19:57:20||185.94||185.94||185.94||185.94|1
1745956680000|2025-04-29 19:58:00|||||||||1
1745956690000|2025-04-29 19:58:10|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|24
1745956720000|2025-04-29 19:58:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|50
1745956760000|2025-04-29 19:59:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|21
1745956770000|2025-04-29 19:59:30|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|9
1745956780000|2025-04-29 19:59:40|185.92|185.84|186.02|185.89|186.02|185.94|185.92|185.84|9
1745956790000|2025-04-29 19:59:50||185.94||185.94||185.94||185.89|0
1745906400000|2025-04-29 06:00:00|184.52|184.39|184.52|184.39|184.52|184.39|184.52|184.39|4
1745906430000|2025-04-29 06:00:30|184.47|184.34|184.37|184.29|184.47|184.34|184.37|184.29|91
1745906440000|2025-04-29 06:00:40|184.32|184.24|184.27|184.14|184.32|184.24|184.27|184.14|1
1745906450000|2025-04-29 06:00:50|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|17
1745906460000|2025-04-29 06:01:00|184.42|184.29|184.27|184.14|184.42|184.29|184.27|184.14|8
1745906490000|2025-04-29 06:01:30|184.37|184.19|184.32|184.19|184.37|184.19|184.32|184.19|10
1745906500000|2025-04-29 06:01:40|184.37||184.37||184.37||184.37||0
1745906530000|2025-04-29 06:02:10|184.22|184.09|184.12|183.99|184.22|184.09|184.12|183.99|57
1745906540000|2025-04-29 06:02:20|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|0
1745906550000|2025-04-29 06:02:30|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|6
1745906570000|2025-04-29 06:02:50|184.22||184.22||184.22||184.22||4
1745906590000|2025-04-29 06:03:10|184.27||184.27||184.27||184.27||5
1745906600000|2025-04-29 06:03:20|184.32|184.19|184.62|184.54|184.62|184.54|184.32|184.19|159
1745906610000|2025-04-29 06:03:30||184.44||184.54||184.54||184.44|0
1745906620000|2025-04-29 06:03:40|184.72|184.44|184.72|184.59|184.72|184.59|184.72|184.44|30
1745906640000|2025-04-29 06:04:00|184.67||184.67||184.67||184.67||20
1745906650000|2025-04-29 06:04:10|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.59|12
1745906660000|2025-04-29 06:04:20||184.64||184.69||184.69||184.64|0
1745906670000|2025-04-29 06:04:30|||||||||20
1745906680000|2025-04-29 06:04:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|20
1745906690000|2025-04-29 06:04:50|184.92|184.79|184.92|184.79|184.92|184.79|184.92|184.79|61
1745906700000|2025-04-29 06:05:00|184.82|184.74|184.87|184.74|184.87|184.74|184.82|184.74|22
1745906720000|2025-04-29 06:05:20|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|47
1745906730000|2025-04-29 06:05:30|185.17|185.09|185.27|185.14|185.27|185.14|185.17|185.09|98
1745906750000|2025-04-29 06:05:50|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|43
1745906760000|2025-04-29 06:06:00||185.19||185.24||185.24||185.19|94
1745906770000|2025-04-29 06:06:10|185.17|185.04|185.12|184.99|185.17|185.04|185.12|184.99|23
1745906780000|2025-04-29 06:06:20|185.17|185.04|185.12|184.99|185.17|185.04|185.12|184.99|4
1745906790000|2025-04-29 06:06:30|185.02|184.94|185.22|185.09|185.22|185.09|185.02|184.89|34
1745906810000|2025-04-29 06:06:50|||||||||1
1745906820000|2025-04-29 06:07:00|185.17|184.99|185.17|184.99|185.17|184.99|185.17|184.99|3
1745906840000|2025-04-29 06:07:20||185.09||184.99||185.09||184.99|4
1745906850000|2025-04-29 06:07:30||185.09||184.99||185.09||184.99|5
1745906860000|2025-04-29 06:07:40|185.12|185.09|185.07|184.89|185.12|185.09|185.07|184.89|10
1745906880000|2025-04-29 06:08:00|185.02|184.84|185.02|184.89|185.02|184.89|184.97|184.84|2
1745906890000|2025-04-29 06:08:10|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|0
1745906900000|2025-04-29 06:08:20|||||||||4
1745906910000|2025-04-29 06:08:30|185.12||185.12||185.12||185.12||6
1745906930000|2025-04-29 06:08:50|185.07|184.89|184.97|184.84|185.07|184.89|184.97|184.84|0
1745906940000|2025-04-29 06:09:00|185.02||185.02||185.02||185.02||3
1745906950000|2025-04-29 06:09:10|184.97||184.97||184.97||184.97||0
1745906990000|2025-04-29 06:09:50|184.92|184.79|184.87|184.74|184.92|184.79|184.87|184.74|0
1745907020000|2025-04-29 06:10:20|184.82|184.69|184.82|184.69|184.82|184.69|184.82|184.69|3
1745907070000|2025-04-29 06:11:10|184.77||184.77||184.77||184.77||0
1745907080000|2025-04-29 06:11:20|184.82||184.82||184.82||184.82||3
1745907140000|2025-04-29 06:12:20|184.77|184.59|184.72|184.59|184.77|184.59|184.72|184.59|2
1745907150000|2025-04-29 06:12:30|184.67||184.77||184.77||184.67||4
1745907180000|2025-04-29 06:13:00||184.64||184.64||184.64||184.64|0
1745907200000|2025-04-29 06:13:20|184.72|184.59|184.72|184.64|184.72|184.64|184.72|184.59|0
1745907240000|2025-04-29 06:14:00|184.77|184.79|184.92|184.79|184.92|184.79|184.77|184.79|14
1745907250000|2025-04-29 06:14:10|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|0
1745907430000|2025-04-29 06:17:10|184.92||184.97||184.97||184.92||7
1745907460000|2025-04-29 06:17:40||184.79||184.79||184.79||184.79|1
1745907470000|2025-04-29 06:17:50||184.84||184.84||184.84||184.84|0
1745907580000|2025-04-29 06:19:40|185.07|184.89|185.07|184.94|185.07|184.94|185.07|184.89|3
1745907780000|2025-04-29 06:23:00|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|4
1745907800000|2025-04-29 06:23:20|184.92|184.79|184.92|184.79|184.92|184.79|184.92|184.79|2
1745907860000|2025-04-29 06:24:20|184.87|184.74|184.87|184.74|184.87|184.74|184.87|184.74|0
1745907870000|2025-04-29 06:24:30|184.97|184.79|184.97|184.79|184.97|184.79|184.97|184.79|1
1745907900000|2025-04-29 06:25:00|185.02|184.84|185.02|184.89|185.02|184.89|185.02|184.84|0
1745907950000|2025-04-29 06:25:50|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|4
1745908230000|2025-04-29 06:30:30||184.99||184.99||184.99||184.99|0
1745908270000|2025-04-29 06:31:10||184.94||184.94||184.94||184.94|3
1745908310000|2025-04-29 06:31:50||184.99||184.99||184.99||184.99|0
1745908320000|2025-04-29 06:32:00||184.94||184.94||184.94||184.94|0
1745908430000|2025-04-29 06:33:50||184.99||184.99||184.99||184.99|0
1745908450000|2025-04-29 06:34:10||184.94||184.99||184.99||184.94|0
1745908500000|2025-04-29 06:35:00|185.17|185.04|185.17|185.09|185.17|185.09|185.17|185.04|4
1745908520000|2025-04-29 06:35:20|185.22|185.14|185.27|185.09|185.27|185.14|185.22|185.09|1
1745908550000|2025-04-29 06:35:50||185.14||185.14||185.19||185.14|4
1745908560000|2025-04-29 06:36:00||185.09||185.09||185.09||185.09|1
1745908590000|2025-04-29 06:36:30||185.14||185.14||185.14||185.14|0
1745908650000|2025-04-29 06:37:30|185.22|185.09|185.22|185.09|185.22|185.09|185.22|185.09|1
1745908660000|2025-04-29 06:37:40||185.14||185.14||185.14||185.14|0
1745908670000|2025-04-29 06:37:50|||||||||1
1745908690000|2025-04-29 06:38:10||185.09||185.09||185.09||185.09|2
1745908750000|2025-04-29 06:39:10|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|12
1745908760000|2025-04-29 06:39:20||185.04||184.99||185.04||184.99|0
1745908780000|2025-04-29 06:39:40||185.04||184.99||185.04||184.99|1
1745908810000|2025-04-29 06:40:10||185.04||185.04||185.04||185.04|0
1745908910000|2025-04-29 06:41:50||184.99||184.99||184.99||184.99|1
1745908980000|2025-04-29 06:43:00|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|0
1745909020000|2025-04-29 06:43:40|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|3
1745909030000|2025-04-29 06:43:50|185.17|185.04|185.17|185.04|185.17|185.04|185.17|185.04|8
1745909070000|2025-04-29 06:44:30|185.12||185.12||185.12||185.12||0
1745909080000|2025-04-29 06:44:40|185.17||185.17||185.17||185.17||0
1745909100000|2025-04-29 06:45:00|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|1
1745909150000|2025-04-29 06:45:50|||||||||2
1745909160000|2025-04-29 06:46:00|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|0
1745909190000|2025-04-29 06:46:30||184.99||184.99||184.99||184.99|0
1745909220000|2025-04-29 06:47:00||184.94||184.94||184.94||184.94|0
1745909300000|2025-04-29 06:48:20|185.02||185.02||185.02||185.02||0
1745909320000|2025-04-29 06:48:40|185.07||185.07||185.07||185.07||1
1745909340000|2025-04-29 06:49:00|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|0
1745909380000|2025-04-29 06:49:40|||||||||2
1745909440000|2025-04-29 06:50:40|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|0
1745909460000|2025-04-29 06:51:00|||||||||1
1745909470000|2025-04-29 06:51:10|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|0
1745909510000|2025-04-29 06:51:50|185.12|184.99|185.17|185.04|185.17|185.09|185.12|184.99|18
1745909550000|2025-04-29 06:52:30|||||||||1
1745909620000|2025-04-29 06:53:40|||||||||1
1745909650000|2025-04-29 06:54:10|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|2
1745909660000|2025-04-29 06:54:20|185.07|184.94|185.02|184.89|185.07|184.94|185.02|184.89|8
1745909670000|2025-04-29 06:54:30|184.97|184.79|184.92|184.79|184.97|184.79|184.92|184.79|11
1745909680000|2025-04-29 06:54:40|||||||||77
1745909690000|2025-04-29 06:54:50|||||||||10
1745909710000|2025-04-29 06:55:10|184.87||184.92||184.92||184.87||6
1745909720000|2025-04-29 06:55:20|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.84|302
1745909750000|2025-04-29 06:55:50|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|26
1745909760000|2025-04-29 06:56:00|184.77|184.69|184.82|184.69|184.82|184.69|184.77|184.69|12
1745909780000|2025-04-29 06:56:20||184.74||184.74||184.74||184.74|0
1745909800000|2025-04-29 06:56:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|7
1745909820000|2025-04-29 06:57:00|184.92|184.74|184.97|184.84|184.97|184.84|184.92|184.74|5
1745909830000|2025-04-29 06:57:10||184.89||184.84||184.89||184.84|3
1745909850000|2025-04-29 06:57:30|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|8
1745909860000|2025-04-29 06:57:40||184.84||184.84||184.84||184.84|1
1745909880000|2025-04-29 06:58:00|184.97||184.97||184.97||184.97||0
1745909910000|2025-04-29 06:58:30|||||||||7
1745909960000|2025-04-29 06:59:20|185.02|184.89|185.02|184.89|185.02|184.89|185.02|184.89|54
1745909970000|2025-04-29 06:59:30|185.12|184.99|185.12|184.99|185.12|184.99|185.12|184.99|58
1745909980000|2025-04-29 06:59:40|185.17|185.04|185.22|185.04|185.22|185.04|185.17|185.04|87
1745909990000|2025-04-29 06:59:50|185.17|184.99|185.02|184.84|185.22|184.99|185.02|184.84|18
1745910000000|2025-04-29 07:00:00|185.17|185.04|185.27|185.14|185.42|185.29|185.17|185.04|411
1745910010000|2025-04-29 07:00:10|185.37|185.19|185.37|185.24|185.42|185.29|185.22|185.14|126
1745910020000|2025-04-29 07:00:20|185.32|185.19|185.22|185.09|185.37|185.24|185.22|185.09|97
1745910030000|2025-04-29 07:00:30|185.27|185.14|185.37|185.24|185.37|185.29|185.27|185.14|77
1745910040000|2025-04-29 07:00:40|185.42|185.29|185.57|185.44|185.57|185.44|185.42|185.29|23
1745910050000|2025-04-29 07:00:50|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|10
1745910060000|2025-04-29 07:01:00|185.57|185.54|185.82|185.64|185.82|185.69|185.57|185.54|46
1745910070000|2025-04-29 07:01:10|185.77|185.69|185.72|185.59|185.82|185.69|185.72|185.59|230
1745910080000|2025-04-29 07:01:20|185.77|185.64|185.82|185.69|185.82|185.69|185.77|185.64|32
1745910090000|2025-04-29 07:01:30|185.77|185.64|185.77|185.64|185.82|185.69|185.72|185.59|27
1745910100000|2025-04-29 07:01:40|185.72|185.59|185.72|185.59|185.72|185.64|185.72|185.59|260
1745910110000|2025-04-29 07:01:50|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|279
1745910120000|2025-04-29 07:02:00|185.67|185.64|185.62|185.49|185.67|185.64|185.62|185.49|82
1745910130000|2025-04-29 07:02:10|185.67|185.54|185.72|185.64|185.82|185.69|185.67|185.54|253
1745910140000|2025-04-29 07:02:20|185.77|185.59|185.72|185.59|185.77|185.59|185.67|185.54|24
1745910150000|2025-04-29 07:02:30|185.67|185.54|185.62|185.49|185.67|185.54|185.62|185.49|22
1745910160000|2025-04-29 07:02:40|185.72|185.54|185.57|185.44|185.72|185.59|185.57|185.44|18
1745910170000|2025-04-29 07:02:50|185.52|185.39|185.42|185.29|185.52|185.39|185.42|185.29|9
1745910180000|2025-04-29 07:03:00|185.37|185.24|185.27|185.14|185.37|185.24|185.22|185.09|21
1745910190000|2025-04-29 07:03:10|185.22|185.09|185.17|185.04|185.22|185.09|185.17|185.04|21
1745910200000|2025-04-29 07:03:20|185.12|184.99|185.02|184.84|185.12|184.99|185.02|184.84|63
1745910210000|2025-04-29 07:03:30|184.97|184.79|185.02|184.89|185.02|184.89|184.92|184.79|53
1745910220000|2025-04-29 07:03:40|185.07|184.94|184.97|184.84|185.07|184.94|184.97|184.84|7
1745910230000|2025-04-29 07:03:50|185.02|184.89|185.12|184.99|185.12|184.99|184.97|184.84|8
1745910240000|2025-04-29 07:04:00|185.17|185.04|185.02|184.89|185.17|185.04|184.97|184.84|18
1745910250000|2025-04-29 07:04:10|185.07|184.94|185.02|184.89|185.07|184.94|184.97|184.89|34
1745910260000|2025-04-29 07:04:20|185.07|184.94|185.17|185.04|185.17|185.04|185.02|184.94|36
1745910270000|2025-04-29 07:04:30|185.12|184.99|185.02|184.94|185.12|185.04|185.02|184.89|22
1745910280000|2025-04-29 07:04:40|185.07|184.89|185.07|184.94|185.07|184.94|185.02|184.89|18
1745910290000|2025-04-29 07:04:50|185.02|184.89|185.02|184.94|185.07|184.94|185.02|184.89|8
1745910300000|2025-04-29 07:05:00|184.97|184.89|185.07|184.94|185.07|184.94|184.97|184.84|13
1745910310000|2025-04-29 07:05:10|185.17|184.99|185.32|185.19|185.32|185.24|185.17|184.99|51
1745910320000|2025-04-29 07:05:20|185.27|185.14|185.22|185.09|185.27|185.19|185.17|185.09|229
1745910330000|2025-04-29 07:05:30|185.17|185.14|185.12|185.04|185.17|185.14|185.07|184.94|59
1745910340000|2025-04-29 07:05:40|185.17|185.09|185.22|185.09|185.27|185.14|185.12|184.99|2
1745910350000|2025-04-29 07:05:50|185.27|185.14|185.47|185.34|185.47|185.34|185.22|185.14|31
1745910360000|2025-04-29 07:06:00|185.42|185.29|185.37|185.29|185.47|185.34|185.37|185.29|5
1745910370000|2025-04-29 07:06:10|185.42|185.34|185.52|185.39|185.52|185.44|185.42|185.34|21
1745910380000|2025-04-29 07:06:20|185.47|185.34|185.42|185.29|185.52|185.39|185.42|185.29|31
1745910390000|2025-04-29 07:06:30|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.29|89
1745910400000|2025-04-29 07:06:40|185.42|185.24|185.47|185.34|185.47|185.34|185.37|185.24|10
1745910410000|2025-04-29 07:06:50|185.42|185.39|185.37|185.24|185.42|185.39|185.32|185.19|16
1745910420000|2025-04-29 07:07:00|185.42|185.29|185.42|185.29|185.42|185.29|185.37|185.24|12
1745910430000|2025-04-29 07:07:10|185.47|185.34|185.47|185.34|185.52|185.39|185.47|185.34|2
1745910440000|2025-04-29 07:07:20|185.52|185.39|185.47|185.39|185.52|185.39|185.47|185.34|32
1745910450000|2025-04-29 07:07:30|185.42|185.34|185.47|185.34|185.47|185.34|185.37|185.29|35
1745910460000|2025-04-29 07:07:40|185.52|185.39|185.47|185.34|185.52|185.39|185.47|185.34|2
1745910470000|2025-04-29 07:07:50|185.52|185.39|185.47|185.34|185.52|185.39|185.42|185.29|5
1745910480000|2025-04-29 07:08:00|185.52|185.39|185.52|185.44|185.62|185.54|185.52|185.39|67
1745910490000|2025-04-29 07:08:10|185.57|185.39|185.57|185.49|185.62|185.49|185.52|185.39|28
1745910500000|2025-04-29 07:08:20|185.62|185.44|185.72|185.64|185.72|185.64|185.62|185.44|26
1745910510000|2025-04-29 07:08:30|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.64|109
1745910520000|2025-04-29 07:08:40|185.82|185.74|185.77|185.64|185.82|185.74|185.77|185.64|51
1745910530000|2025-04-29 07:08:50|185.72|185.59|185.77|185.64|185.77|185.69|185.67|185.59|24
1745910540000|2025-04-29 07:09:00|185.82|185.69|185.77|185.69|185.82|185.74|185.77|185.64|56
1745910550000|2025-04-29 07:09:10|185.82|185.79|185.97|185.84|185.97|185.84|185.82|185.74|611
1745910560000|2025-04-29 07:09:20|185.92|185.79|185.87|185.74|185.92|185.79|185.77|185.64|23
1745910570000|2025-04-29 07:09:30|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.74|6
1745910580000|2025-04-29 07:09:40|185.87|185.74|185.92|185.79|185.92|185.79|185.87|185.74|5
1745910590000|2025-04-29 07:09:50|185.97|185.84|185.97|185.89|186.02|185.89|185.97|185.79|6
1745910600000|2025-04-29 07:10:00|186.02|185.84|185.82|185.69|186.02|185.84|185.77|185.69|12
1745910610000|2025-04-29 07:10:10|185.77|185.74|185.77|185.64|185.87|185.74|185.72|185.64|15
1745910620000|2025-04-29 07:10:20|185.72|185.69|185.77|185.69|185.77|185.69|185.72|185.69|1
1745910630000|2025-04-29 07:10:30|185.72|185.64|185.77|185.64|185.77|185.64|185.67|185.54|185
1745910640000|2025-04-29 07:10:40|185.72|185.59|185.77|185.64|185.77|185.64|185.67|185.59|1
1745910650000|2025-04-29 07:10:50|185.82|185.69|185.82|185.69|185.82|185.69|185.77|185.69|0
1745910660000|2025-04-29 07:11:00|185.92|185.74|185.92|185.84|185.97|185.89|185.92|185.74|13
1745910670000|2025-04-29 07:11:10|185.87|185.79|185.92|185.79|185.97|185.84|185.87|185.74|6
1745910680000|2025-04-29 07:11:20|185.87|185.74|185.77|185.69|185.92|185.74|185.77|185.69|10
1745910690000|2025-04-29 07:11:30|185.82|185.64|185.92|185.79|185.92|185.84|185.77|185.64|159
1745910700000|2025-04-29 07:11:40|185.87||185.92||185.92||185.87||0
1745910710000|2025-04-29 07:11:50|185.87|185.84|186.02|185.89|186.02|185.89|185.87|185.84|64
1745910720000|2025-04-29 07:12:00|185.97|185.94|186.12|186.04|186.12|186.04|185.97|185.94|151
1745910730000|2025-04-29 07:12:10|186.22|186.09|186.27|186.14|186.27|186.14|186.17|186.09|31
1745910740000|2025-04-29 07:12:20|186.22|186.19|186.32|186.19|186.32|186.19|186.22|186.19|12
1745910750000|2025-04-29 07:12:30|186.27|186.24|186.27|186.14|186.37|186.24|186.22|186.14|146
1745910760000|2025-04-29 07:12:40|186.22|186.09|186.12|185.99|186.22|186.09|186.12|185.99|48
1745910770000|2025-04-29 07:12:50|186.17|186.04|186.22|186.09|186.22|186.09|186.12|185.99|11
1745910780000|2025-04-29 07:13:00|186.27|186.14|186.12|186.04|186.27|186.14|186.12|186.04|40
1745910790000|2025-04-29 07:13:10|186.17|185.99|186.07|185.94|186.17|185.99|186.07|185.94|103
1745910800000|2025-04-29 07:13:20|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.94|7
1745910810000|2025-04-29 07:13:30|186.07|185.94|186.07|185.94|186.12|185.99|186.07|185.94|1
1745910820000|2025-04-29 07:13:40|186.02|185.89|185.92|185.84|186.02|185.89|185.92|185.84|0
1745910830000|2025-04-29 07:13:50|185.87|185.79|185.97|185.84|185.97|185.84|185.87|185.74|19
1745910840000|2025-04-29 07:14:00|186.02|185.89|185.97|185.84|186.02|185.89|185.97|185.84|0
1745910850000|2025-04-29 07:14:10|186.02|185.89|186.02|185.94|186.07|185.94|186.02|185.89|0
1745910860000|2025-04-29 07:14:20|186.07|185.99|186.07|185.94|186.12|185.99|186.02|185.94|6
1745910870000|2025-04-29 07:14:30|186.02|185.89|186.07|185.94|186.07|185.94|186.02|185.89|1
1745910880000|2025-04-29 07:14:40|186.12|185.99|186.12|185.99|186.12|185.99|186.07|185.99|12
1745910890000|2025-04-29 07:14:50|186.22|186.04|186.17|186.09|186.22|186.09|186.17|186.04|51
1745910900000|2025-04-29 07:15:00|186.22|186.04|186.27|186.14|186.32|186.19|186.17|186.04|27
1745910910000|2025-04-29 07:15:10|186.22|186.09|186.22|186.14|186.22|186.14|186.17|186.09|5
1745910920000|2025-04-29 07:15:20|186.27|186.19|186.27|186.14|186.32|186.24|186.27|186.14|54
1745910930000|2025-04-29 07:15:30|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|0
1745910940000|2025-04-29 07:15:40|186.27|186.14|186.27|186.14|186.27|186.14|186.22|186.09|23
1745910950000|2025-04-29 07:15:50|186.22||186.27||186.27||186.22||19
1745910960000|2025-04-29 07:16:00|186.32|186.19|186.32|186.19|186.37|186.24|186.32|186.19|43
1745910970000|2025-04-29 07:16:10|186.37|186.24|186.27|186.14|186.37|186.24|186.27|186.14|130
1745910980000|2025-04-29 07:16:20|186.37|186.19|186.37|186.24|186.37|186.24|186.37|186.14|365
1745910990000|2025-04-29 07:16:30|186.32|186.14|186.22|186.09|186.37|186.14|186.17|186.09|68
1745911000000|2025-04-29 07:16:40|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|0
1745911010000|2025-04-29 07:16:50|186.32|186.19|186.27|186.14|186.32|186.19|186.27|186.14|8
1745911020000|2025-04-29 07:17:00|186.22|186.04|186.27|186.14|186.27|186.14|186.17|186.04|56
1745911030000|2025-04-29 07:17:10|186.22|186.19|186.22|186.09|186.32|186.19|186.22|186.09|153
1745911040000|2025-04-29 07:17:20|186.17|186.04|186.22|186.09|186.22|186.09|186.17|186.04|13
1745911050000|2025-04-29 07:17:30|186.17|186.04|186.02|185.89|186.17|186.04|186.02|185.89|298
1745911060000|2025-04-29 07:17:40|185.97|185.84|185.92|185.84|186.02|185.89|185.92|185.84|30
1745911070000|2025-04-29 07:17:50|186.02|185.89|186.02|185.94|186.02|185.94|186.02|185.89|159
1745911080000|2025-04-29 07:18:00|185.97|185.89|186.02|185.89|186.02|185.94|185.97|185.84|31
1745911090000|2025-04-29 07:18:10|185.97|185.84|185.92|185.79|185.97|185.89|185.92|185.79|291
1745911100000|2025-04-29 07:18:20|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|1
1745911110000|2025-04-29 07:18:30|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.74|4
1745911120000|2025-04-29 07:18:40|185.92|185.74|185.97|185.84|185.97|185.84|185.82|185.74|297
1745911130000|2025-04-29 07:18:50|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.74|52
1745911140000|2025-04-29 07:19:00|185.87|185.84|185.82|185.74|185.97|185.84|185.82|185.74|161
1745911150000|2025-04-29 07:19:10|185.87|185.69|185.82|185.74|185.87|185.74|185.82|185.69|21
1745911160000|2025-04-29 07:19:20|185.87|185.79|185.82|185.69|185.87|185.79|185.82|185.69|113
1745911170000|2025-04-29 07:19:30|185.77|185.64|185.87|185.74|185.92|185.79|185.72|185.64|36
1745911180000|2025-04-29 07:19:40|185.92|185.79|185.92|185.84|185.92|185.84|185.92|185.74|189
1745911190000|2025-04-29 07:19:50|185.87|185.79|185.97|185.84|185.97|185.84|185.87|185.79|164
1745911200000|2025-04-29 07:20:00|185.92|185.79|185.87|185.79|185.92|185.79|185.87|185.74|67
1745911210000|2025-04-29 07:20:10|185.92|185.84|185.82|185.74|185.97|185.84|185.82|185.69|181
1745911220000|2025-04-29 07:20:20|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.79|143
1745911230000|2025-04-29 07:20:30|185.97|185.84|186.02|185.94|186.02|185.94|185.97|185.84|10
1745911240000|2025-04-29 07:20:40|186.07|185.99|186.12|186.04|186.17|186.04|186.07|185.99|365
1745911250000|2025-04-29 07:20:50|186.17|185.99|186.12|185.99|186.17|186.04|186.12|185.99|69
1745911260000|2025-04-29 07:21:00|186.07||186.12||186.12||186.07||12
1745911270000|2025-04-29 07:21:10|186.22|186.09|186.22|186.09|186.22|186.09|186.17|186.09|191
1745911280000|2025-04-29 07:21:20|186.17|186.14|186.17|186.04|186.22|186.14|186.12|186.04|252
1745911290000|2025-04-29 07:21:30|186.12||186.17||186.17||186.12||15
1745911300000|2025-04-29 07:21:40|186.22|186.09|186.22|186.09|186.22|186.09|186.17|186.09|58
1745911310000|2025-04-29 07:21:50|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|23
1745911320000|2025-04-29 07:22:00|186.22|186.09|186.17|186.09|186.22|186.09|186.17|186.09|8
1745911330000|2025-04-29 07:22:10|186.12|186.04|186.02|185.89|186.12|186.04|186.02|185.89|133
1745911340000|2025-04-29 07:22:20||185.94||185.89||185.94||185.89|2
1745911350000|2025-04-29 07:22:30|185.97||186.02||186.02||185.97||20
1745911360000|2025-04-29 07:22:40|186.07|185.94|186.07|185.99|186.07|185.99|186.02|185.94|21
1745911370000|2025-04-29 07:22:50||185.94||185.94||185.94||185.94|22
1745911380000|2025-04-29 07:23:00|186.02|185.99|186.12|185.99|186.12|185.99|186.02|185.99|5
1745911390000|2025-04-29 07:23:10|186.07||186.07||186.12||186.07||1
1745911400000|2025-04-29 07:23:20|186.12||186.12||186.12||186.12||0
1745911410000|2025-04-29 07:23:30|186.07||186.07||186.12||186.07||28
1745911420000|2025-04-29 07:23:40|186.12||186.12||186.12||186.07||7
1745911430000|2025-04-29 07:23:50|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|41
1745911440000|2025-04-29 07:24:00|186.12||186.12||186.17||186.12||30
1745911450000|2025-04-29 07:24:10|186.07|185.94|186.07|185.94|186.07|185.94|186.02|185.94|46
1745911460000|2025-04-29 07:24:20|186.12|185.99|186.12|186.04|186.17|186.04|186.12|185.99|20
1745911470000|2025-04-29 07:24:30|186.17||186.12||186.17||186.12||27
1745911480000|2025-04-29 07:24:40|186.17||186.12||186.17||186.12||2
1745911490000|2025-04-29 07:24:50|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|38
1745911500000|2025-04-29 07:25:00|186.17|186.09|186.17|186.04|186.22|186.09|186.17|186.04|103
1745911510000|2025-04-29 07:25:10|186.22|186.09|186.27|186.14|186.27|186.19|186.22|186.09|5
1745911520000|2025-04-29 07:25:20|186.22|186.09|186.22|186.09|186.27|186.09|186.17|186.09|2
1745911530000|2025-04-29 07:25:30|186.17|186.14|186.27|186.14|186.27|186.14|186.17|186.14|11
1745911540000|2025-04-29 07:25:40|||||||||3
1745911550000|2025-04-29 07:25:50|||||||||3
1745911560000|2025-04-29 07:26:00|186.22|186.09|186.27|186.14|186.27|186.14|186.22|186.09|17
1745911570000|2025-04-29 07:26:10|186.32|186.19|186.22|186.14|186.32|186.19|186.22|186.14|6
1745911580000|2025-04-29 07:26:20|186.27||186.22||186.27||186.22||3
1745911590000|2025-04-29 07:26:30|186.27||186.27||186.27||186.22||1
1745911600000|2025-04-29 07:26:40|186.22|186.09|186.22|186.09|186.22|186.09|186.17|186.09|35
1745911610000|2025-04-29 07:26:50||186.14||186.09||186.14||186.09|31
1745911620000|2025-04-29 07:27:00|186.32|186.14|186.32|186.24|186.32|186.24|186.27|186.14|73
1745911630000|2025-04-29 07:27:10|186.37|186.29|186.37|186.24|186.37|186.29|186.32|186.24|9
1745911640000|2025-04-29 07:27:20|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|25
1745911650000|2025-04-29 07:27:30|186.37||186.37||186.42||186.37||0
1745911660000|2025-04-29 07:27:40|186.42|186.24|186.37|186.24|186.42|186.24|186.37|186.24|5
1745911670000|2025-04-29 07:27:50|186.42|186.29|186.37|186.29|186.42|186.29|186.37|186.29|0
1745911680000|2025-04-29 07:28:00|186.32|186.24|186.32|186.19|186.32|186.24|186.32|186.19|27
1745911690000|2025-04-29 07:28:10|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|1
1745911700000|2025-04-29 07:28:20|186.42|186.29|186.37|186.24|186.42|186.29|186.37|186.24|5
1745911720000|2025-04-29 07:28:40||186.29||186.24||186.29||186.24|4
1745911730000|2025-04-29 07:28:50|186.42|186.29|186.37|186.29|186.42|186.29|186.37|186.29|9
1745911740000|2025-04-29 07:29:00||186.24||186.24||186.29||186.24|4
1745911770000|2025-04-29 07:29:30|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|31
1745911780000|2025-04-29 07:29:40|186.37|186.24|186.32|186.24|186.37|186.29|186.32|186.24|2
1745911790000|2025-04-29 07:29:50|186.37||186.37||186.37||186.37||0
1745911800000|2025-04-29 07:30:00|186.32|186.29|186.32|186.24|186.32|186.29|186.32|186.19|23
1745911810000|2025-04-29 07:30:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|6
1745911820000|2025-04-29 07:30:20|186.32||186.27||186.32||186.27||1
1745911830000|2025-04-29 07:30:30|186.22|186.09|186.27|186.14|186.27|186.19|186.22|186.09|22
1745911840000|2025-04-29 07:30:40|186.32|186.19|186.37|186.24|186.37|186.24|186.32|186.19|1
1745911860000|2025-04-29 07:31:00|186.42|186.29|186.42|186.29|186.42|186.34|186.42|186.29|49
1745911880000|2025-04-29 07:31:20|186.37|186.24|186.32|186.24|186.37|186.24|186.32|186.24|20
1745911890000|2025-04-29 07:31:30|186.37|186.14|186.27|186.14|186.37|186.14|186.27|186.14|6
1745911900000|2025-04-29 07:31:40|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|0
1745911910000|2025-04-29 07:31:50|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1745911920000|2025-04-29 07:32:00|186.32||186.37||186.37||186.32||0
1745911930000|2025-04-29 07:32:10|186.32||186.32||186.37||186.32||0
1745911940000|2025-04-29 07:32:20|186.27|186.19|186.22|186.09|186.27|186.19|186.22|186.09|34
1745911960000|2025-04-29 07:32:40|186.27|186.14|186.27|186.19|186.27|186.19|186.27|186.14|0
1745911970000|2025-04-29 07:32:50|186.32|186.24|186.27|186.14|186.32|186.24|186.27|186.14|2
1745911980000|2025-04-29 07:33:00|186.22||186.27||186.27||186.22||31
1745911990000|2025-04-29 07:33:10|186.32|186.19|186.27|186.14|186.32|186.19|186.27|186.14|11
1745912010000|2025-04-29 07:33:30|186.22|186.19|186.32|186.19|186.32|186.19|186.22|186.19|0
1745912020000|2025-04-29 07:33:40|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1745912030000|2025-04-29 07:33:50|186.32|186.19|186.32|186.19|186.32|186.24|186.27|186.14|11
1745912040000|2025-04-29 07:34:00|186.27|186.14|186.32|186.19|186.32|186.19|186.27|186.14|0
1745912050000|2025-04-29 07:34:10|186.27||186.32||186.32||186.27||1
1745912060000|2025-04-29 07:34:20|186.37|186.24|186.42|186.29|186.42|186.29|186.37|186.24|1
1745912070000|2025-04-29 07:34:30||186.34||186.34||186.34||186.34|0
1745912080000|2025-04-29 07:34:40|186.47|186.39|186.47|186.34|186.47|186.39|186.47|186.34|376
1745912090000|2025-04-29 07:34:50|186.42||186.42||186.47||186.42||18
1745912100000|2025-04-29 07:35:00|186.37|186.29|186.47|186.34|186.47|186.34|186.37|186.24|20
1745912120000|2025-04-29 07:35:20|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|7
1745912130000|2025-04-29 07:35:30|186.37|186.34|186.47|186.34|186.47|186.34|186.37|186.29|58
1745912140000|2025-04-29 07:35:40|186.52|186.39|186.52|186.39|186.52|186.39|186.47|186.39|19
1745912150000|2025-04-29 07:35:50|186.47||186.52||186.52||186.47||0
1745912160000|2025-04-29 07:36:00|186.47|186.34|186.52|186.39|186.52|186.39|186.47|186.34|4
1745912170000|2025-04-29 07:36:10|186.47|186.34|186.42|186.29|186.47|186.34|186.42|186.29|15
1745912190000|2025-04-29 07:36:30|186.37|186.24|186.37|186.29|186.37|186.29|186.37|186.24|95
1745912200000|2025-04-29 07:36:40|186.42||186.42||186.42||186.42||0
1745912210000|2025-04-29 07:36:50|186.47|186.34|186.47|186.39|186.47|186.39|186.47|186.34|0
1745912220000|2025-04-29 07:37:00|186.42|186.34|186.42|186.34|186.42|186.39|186.42|186.34|9
1745912230000|2025-04-29 07:37:10|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.29|52
1745912240000|2025-04-29 07:37:20|186.32|186.24|186.32|186.24|186.37|186.24|186.32|186.24|1
1745912250000|2025-04-29 07:37:30|186.37||186.37||186.37||186.37||0
1745912270000|2025-04-29 07:37:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1745912280000|2025-04-29 07:38:00|186.37||186.42||186.42||186.37||2
1745912290000|2025-04-29 07:38:10|186.47|186.34|186.47|186.39|186.47|186.39|186.47|186.34|81
1745912300000|2025-04-29 07:38:20|186.52||186.52||186.52||186.52||0
1745912320000|2025-04-29 07:38:40|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|6
1745912330000|2025-04-29 07:38:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|16
1745912340000|2025-04-29 07:39:00|186.57|186.44|186.52|186.39|186.57|186.44|186.52|186.39|40
1745912350000|2025-04-29 07:39:10|186.47||186.52||186.52||186.47||18
1745912360000|2025-04-29 07:39:20|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|98
1745912370000|2025-04-29 07:39:30|186.57|186.54|186.62|186.54|186.67|186.54|186.57|186.54|84
1745912380000|2025-04-29 07:39:40|186.67||186.62||186.67||186.62||0
1745912390000|2025-04-29 07:39:50||186.49||186.54||186.54||186.49|65
1745912400000|2025-04-29 07:40:00|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|34
1745912410000|2025-04-29 07:40:10||186.49||186.49||186.49||186.49|110
1745912420000|2025-04-29 07:40:20|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|203
1745912430000|2025-04-29 07:40:30||186.59||186.59||186.59||186.54|10
1745912440000|2025-04-29 07:40:40|186.62|186.54|186.62|186.49|186.62|186.54|186.57|186.49|61
1745912450000|2025-04-29 07:40:50|186.67|186.54|186.67|186.54|186.67|186.59|186.62|186.54|203
1745912460000|2025-04-29 07:41:00|186.72|186.59|186.72|186.64|186.72|186.64|186.67|186.59|13
1745912470000|2025-04-29 07:41:10||186.59||186.64||186.64||186.59|9
1745912480000|2025-04-29 07:41:20|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|122
1745912490000|2025-04-29 07:41:30|186.72||186.72||186.72||186.72||0
1745912500000|2025-04-29 07:41:40|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|18
1745912510000|2025-04-29 07:41:50|186.67|186.54|186.67|186.59|186.72|186.59|186.67|186.54|16
1745912520000|2025-04-29 07:42:00|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|4
1745912530000|2025-04-29 07:42:10|186.72|186.64|186.67|186.54|186.72|186.64|186.62|186.54|18
1745912540000|2025-04-29 07:42:20|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|11
1745912550000|2025-04-29 07:42:30|186.62|186.59|186.62|186.54|186.67|186.59|186.62|186.54|7
1745912560000|2025-04-29 07:42:40||186.49||186.54||186.54||186.49|1
1745912570000|2025-04-29 07:42:50|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.59|18
1745912580000|2025-04-29 07:43:00|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|5
1745912590000|2025-04-29 07:43:10|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|10
1745912600000|2025-04-29 07:43:20|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|4
1745912610000|2025-04-29 07:43:30|186.62|186.54|186.57|186.49|186.67|186.54|186.57|186.49|6
1745912620000|2025-04-29 07:43:40|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|10
1745912630000|2025-04-29 07:43:50|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|13
1745912640000|2025-04-29 07:44:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|2
1745912650000|2025-04-29 07:44:10|186.62|186.54|186.52|186.44|186.62|186.54|186.52|186.44|78
1745912660000|2025-04-29 07:44:20|186.57|186.59|186.67|186.59|186.67|186.59|186.52|186.59|205
1745912670000|2025-04-29 07:44:30|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|45
1745912680000|2025-04-29 07:44:40|186.67|186.59|186.72|186.64|186.77|186.64|186.67|186.59|26
1745912690000|2025-04-29 07:44:50|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|25
1745912700000|2025-04-29 07:45:00|186.72|186.69|186.77|186.69|186.82|186.74|186.72|186.69|6
1745912710000|2025-04-29 07:45:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|3
1745912720000|2025-04-29 07:45:20|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|1
1745912730000|2025-04-29 07:45:30|||||||||2
1745912740000|2025-04-29 07:45:40|186.87||186.87||186.87||186.82||7
1745912750000|2025-04-29 07:45:50|186.82|186.79|186.82|186.74|186.87|186.79|186.82|186.69|83
1745912770000|2025-04-29 07:46:10|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|260
1745912780000|2025-04-29 07:46:20|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|11
1745912790000|2025-04-29 07:46:30|||||||||17
1745912800000|2025-04-29 07:46:40||186.79||186.84||186.84||186.79|9
1745912820000|2025-04-29 07:47:00|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|19
1745912830000|2025-04-29 07:47:10|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.74|239
1745912840000|2025-04-29 07:47:20|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.74|1
1745912850000|2025-04-29 07:47:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|0
1745912860000|2025-04-29 07:47:40|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|5
1745912870000|2025-04-29 07:47:50|186.82||186.77||186.82||186.77||6
1745912880000|2025-04-29 07:48:00|186.82|186.74|186.77|186.69|186.82|186.74|186.72|186.64|61
1745912890000|2025-04-29 07:48:10|186.72|186.64|186.72|186.64|186.72|186.69|186.72|186.64|0
1745912900000|2025-04-29 07:48:20|186.77||186.72||186.77||186.72||1020
1745912910000|2025-04-29 07:48:30|186.77|186.69|186.82|186.69|186.82|186.74|186.72|186.69|54
1745912920000|2025-04-29 07:48:40|186.77||186.77||186.82||186.77||4
1745912930000|2025-04-29 07:48:50|186.82|186.64|186.77|186.69|186.82|186.69|186.72|186.64|86
1745912940000|2025-04-29 07:49:00|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|14
1745912950000|2025-04-29 07:49:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|0
1745912960000|2025-04-29 07:49:20|186.82|186.64|186.77|186.64|186.82|186.64|186.72|186.64|9
1745912970000|2025-04-29 07:49:30|186.72||186.72||186.77||186.72||0
1745912980000|2025-04-29 07:49:40|186.77|186.59|186.72|186.59|186.77|186.64|186.72|186.59|0
1745912990000|2025-04-29 07:49:50||186.64||186.64||186.64||186.64|0
1745913000000|2025-04-29 07:50:00|186.67|186.59|186.77|186.69|186.77|186.69|186.67|186.59|8
1745913010000|2025-04-29 07:50:10|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|2
1745913020000|2025-04-29 07:50:20|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|4
1745913030000|2025-04-29 07:50:30|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|5
1745913040000|2025-04-29 07:50:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|32
1745913050000|2025-04-29 07:50:50|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|81
1745913060000|2025-04-29 07:51:00|||||||||10
1745913070000|2025-04-29 07:51:10||186.59||186.64||186.64||186.59|7
1745913080000|2025-04-29 07:51:20|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|2
1745913090000|2025-04-29 07:51:30|186.77|186.64|186.67|186.59|186.77|186.64|186.67|186.59|3
1745913100000|2025-04-29 07:51:40|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|425
1745913110000|2025-04-29 07:51:50|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.59|36
1745913120000|2025-04-29 07:52:00|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|9
1745913130000|2025-04-29 07:52:10|186.72|186.59|186.72|186.64|186.72|186.64|186.72|186.59|10
1745913140000|2025-04-29 07:52:20||186.59||186.64||186.64||186.59|30
1745913150000|2025-04-29 07:52:30||186.59||186.64||186.64||186.59|26
1745913160000|2025-04-29 07:52:40||186.59||186.59||186.59||186.59|8
1745913170000|2025-04-29 07:52:50|186.67|186.54|186.67|186.59|186.72|186.59|186.67|186.54|96
1745913180000|2025-04-29 07:53:00||186.54||186.59||186.59||186.54|14
1745913190000|2025-04-29 07:53:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1745913200000|2025-04-29 07:53:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|84
1745913210000|2025-04-29 07:53:30|||||||||3
1745913220000|2025-04-29 07:53:40|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|29
1745913230000|2025-04-29 07:53:50|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|1
1745913240000|2025-04-29 07:54:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|9
1745913250000|2025-04-29 07:54:10|186.72||186.67||186.72||186.67||0
1745913260000|2025-04-29 07:54:20||186.54||186.59||186.59||186.54|11
1745913290000|2025-04-29 07:54:50|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|9
1745913300000|2025-04-29 07:55:00|186.67|186.54|186.67|186.54|186.67|186.54|186.62|186.54|10
1745913310000|2025-04-29 07:55:10|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|0
1745913320000|2025-04-29 07:55:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|2
1745913330000|2025-04-29 07:55:30|||||||||25
1745913340000|2025-04-29 07:55:40|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|10
1745913350000|2025-04-29 07:55:50|186.72||186.72||186.72||186.72||0
1745913360000|2025-04-29 07:56:00||186.59||186.64||186.64||186.59|4
1745913370000|2025-04-29 07:56:10||186.59||186.64||186.64||186.59|4
1745913380000|2025-04-29 07:56:20|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|49
1745913390000|2025-04-29 07:56:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1745913400000|2025-04-29 07:56:40|186.67|186.59|186.72|186.59|186.72|186.64|186.67|186.59|6
1745913410000|2025-04-29 07:56:50|186.67|186.64|186.72|186.64|186.77|186.64|186.67|186.64|121
1745913420000|2025-04-29 07:57:00|186.77||186.72||186.77||186.72||11
1745913430000|2025-04-29 07:57:10|186.77||186.72||186.77||186.72||1
1745913450000|2025-04-29 07:57:30|186.77||186.77||186.77||186.77||0
1745913460000|2025-04-29 07:57:40||186.69||186.69||186.69||186.69|0
1745913480000|2025-04-29 07:58:00|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|108
1745913490000|2025-04-29 07:58:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1745913500000|2025-04-29 07:58:20|||||||||2
1745913510000|2025-04-29 07:58:30||186.69||186.74||186.74||186.69|7
1745913520000|2025-04-29 07:58:40|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|28
1745913530000|2025-04-29 07:58:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|28
1745913540000|2025-04-29 07:59:00||186.69||186.74||186.74||186.69|1
1745913550000|2025-04-29 07:59:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|2
1745913560000|2025-04-29 07:59:20|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|17
1745913570000|2025-04-29 07:59:30|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|6
1745913580000|2025-04-29 07:59:40|186.72||186.72||186.77||186.72||0
1745913590000|2025-04-29 07:59:50|186.77||186.72||186.77||186.72||1
1745913600000|2025-04-29 08:00:00|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|101
1745913610000|2025-04-29 08:00:10|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|6
1745913620000|2025-04-29 08:00:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.49|106
1745913630000|2025-04-29 08:00:30||186.49||186.54||186.54||186.49|7
1745913640000|2025-04-29 08:00:40|186.67|186.49|186.72|186.59|186.72|186.64|186.67|186.49|27
1745913650000|2025-04-29 08:00:50|186.67|186.64|186.62|186.54|186.67|186.64|186.62|186.54|22
1745913660000|2025-04-29 08:01:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|0
1745913670000|2025-04-29 08:01:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|1
1745913680000|2025-04-29 08:01:20|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.49|7
1745913690000|2025-04-29 08:01:30|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|13
1745913700000|2025-04-29 08:01:40|186.62|186.44|186.52|186.44|186.62|186.44|186.52|186.44|8
1745913710000|2025-04-29 08:01:50|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.49|63
1745913720000|2025-04-29 08:02:00|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|1
1745913730000|2025-04-29 08:02:10|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|3
1745913740000|2025-04-29 08:02:20|186.47|186.29|186.47|186.39|186.47|186.39|186.47|186.29|1
1745913750000|2025-04-29 08:02:30|186.42|186.34|186.47|186.34|186.47|186.39|186.42|186.34|21
1745913760000|2025-04-29 08:02:40|186.42||186.42||186.42||186.42||0
1745913770000|2025-04-29 08:02:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|2
1745913780000|2025-04-29 08:03:00|186.32|186.24|186.32|186.24|186.32|186.29|186.32|186.24|178
1745913800000|2025-04-29 08:03:20|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|15
1745913810000|2025-04-29 08:03:30|186.37|186.19|186.27|186.19|186.37|186.19|186.27|186.19|35
1745913840000|2025-04-29 08:04:00|186.32||186.32||186.32||186.27||0
1745913850000|2025-04-29 08:04:10|186.27|186.14|186.17|186.09|186.32|186.14|186.17|186.09|79
1745913860000|2025-04-29 08:04:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|2
1745913870000|2025-04-29 08:04:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|8
1745913880000|2025-04-29 08:04:40|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|73
1745913890000|2025-04-29 08:04:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|15
1745913900000|2025-04-29 08:05:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|75
1745913910000|2025-04-29 08:05:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|28
1745913920000|2025-04-29 08:05:20|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|11
1745913930000|2025-04-29 08:05:30|185.97|185.79|186.02|185.89|186.02|185.94|185.92|185.79|23
1745913940000|2025-04-29 08:05:40||185.94||185.94||185.94||185.94|5
1745913950000|2025-04-29 08:05:50|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|53
1745913960000|2025-04-29 08:06:00|186.07|185.99|186.02|185.89|186.07|185.99|186.02|185.89|28
1745913970000|2025-04-29 08:06:10|186.07|185.94|186.02|185.94|186.07|185.99|186.02|185.94|8
1745913980000|2025-04-29 08:06:20|186.07|185.89|185.97|185.89|186.07|185.89|185.97|185.89|30
1745913990000|2025-04-29 08:06:30|186.02|185.94|186.07|185.99|186.07|185.99|185.97|185.94|47
1745914000000|2025-04-29 08:06:40||185.94||185.94||185.94||185.94|22
1745914010000|2025-04-29 08:06:50|186.02|185.89|185.97|185.89|186.07|185.89|185.97|185.89|2
1745914020000|2025-04-29 08:07:00|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|10
1745914030000|2025-04-29 08:07:10|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|4
1745914040000|2025-04-29 08:07:20||185.84||185.89||185.89||185.84|10
1745914050000|2025-04-29 08:07:30|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.89|25
1745914060000|2025-04-29 08:07:40|186.02|185.94|186.07|185.94|186.07|185.99|186.02|185.94|10
1745914070000|2025-04-29 08:07:50|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|5
1745914080000|2025-04-29 08:08:00|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|50
1745914090000|2025-04-29 08:08:10|186.12|186.04|186.12|186.04|186.17|186.09|186.12|185.99|4
1745914100000|2025-04-29 08:08:20|186.17|186.09|186.17|186.04|186.17|186.09|186.12|186.04|5
1745914110000|2025-04-29 08:08:30|186.12|185.99|186.12|185.99|186.17|186.04|186.12|185.99|4
1745914120000|2025-04-29 08:08:40|186.07|186.04|186.12|186.04|186.12|186.04|186.07|186.04|0
1745914130000|2025-04-29 08:08:50|186.07|185.99|185.97|185.89|186.07|185.99|185.97|185.89|41
1745914140000|2025-04-29 08:09:00|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|55
1745914150000|2025-04-29 08:09:10|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|59
1745914160000|2025-04-29 08:09:20|185.92|185.74|185.82|185.74|185.92|185.74|185.82|185.74|97
1745914180000|2025-04-29 08:09:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|9
1745914190000|2025-04-29 08:09:50|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|173
1745914200000|2025-04-29 08:10:00|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|15
1745914210000|2025-04-29 08:10:10|||||||||3
1745914220000|2025-04-29 08:10:20|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|59
1745914230000|2025-04-29 08:10:30|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|76
1745914240000|2025-04-29 08:10:40|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|35
1745914250000|2025-04-29 08:10:50|||||||||3
1745914260000|2025-04-29 08:11:00|185.82|185.74|185.72|185.64|185.82|185.74|185.72|185.64|137
1745914270000|2025-04-29 08:11:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|9
1745914280000|2025-04-29 08:11:20|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|38
1745914290000|2025-04-29 08:11:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|29
1745914300000|2025-04-29 08:11:40|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|47
1745914310000|2025-04-29 08:11:50||185.34||185.39||185.39||185.34|78
1745914320000|2025-04-29 08:12:00|185.42|185.34|185.37|185.29|185.47|185.34|185.37|185.29|115
1745914330000|2025-04-29 08:12:10|185.32|185.24|185.22|185.14|185.32|185.24|185.22|185.14|353
1745914340000|2025-04-29 08:12:20|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.19|261
1745914350000|2025-04-29 08:12:30|185.22|185.14|185.17|185.09|185.27|185.19|185.17|185.09|270
1745914360000|2025-04-29 08:12:40|185.22|185.14|185.12|185.04|185.22|185.14|185.12|185.04|174
1745914370000|2025-04-29 08:12:50|185.17|185.09|185.12|185.04|185.22|185.09|185.12|185.04|236
1745914380000|2025-04-29 08:13:00|185.17|185.09|185.27|185.14|185.27|185.19|185.17|185.09|96
1745914390000|2025-04-29 08:13:10|185.22|185.19|185.22|185.14|185.27|185.19|185.22|185.14|7
1745914400000|2025-04-29 08:13:20|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|13
1745914410000|2025-04-29 08:13:30|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|51
1745914420000|2025-04-29 08:13:40|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|3
1745914430000|2025-04-29 08:13:50|185.12|185.04|185.12|185.04|185.17|185.09|185.12|185.04|51
1745914440000|2025-04-29 08:14:00||184.99||185.04||185.04||184.99|27
1745914450000|2025-04-29 08:14:10|185.07|184.99|185.07|184.99|185.12|184.99|185.02|184.94|113
1745914460000|2025-04-29 08:14:20|185.12||185.12||185.12||185.12||112
1745914470000|2025-04-29 08:14:30|185.07|184.94|185.02|184.89|185.12|184.94|184.97|184.89|64
1745914480000|2025-04-29 08:14:40|184.97|184.94|185.02|184.94|185.02|184.94|184.97|184.89|3
1745914490000|2025-04-29 08:14:50|185.07|184.89|185.07|184.99|185.07|184.99|185.07|184.89|34
1745914500000|2025-04-29 08:15:00|185.12|185.04|184.97|184.89|185.12|185.04|184.92|184.84|11
1745914510000|2025-04-29 08:15:10|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|7
1745914520000|2025-04-29 08:15:20|185.07||185.07||185.07||185.02||4
1745914530000|2025-04-29 08:15:30|185.02|184.89|185.02|184.94|185.07|184.94|185.02|184.89|8
1745914540000|2025-04-29 08:15:40|185.07|184.89|185.02|184.89|185.07|184.94|184.97|184.89|7
1745914550000|2025-04-29 08:15:50||184.94||184.94||184.94||184.89|1
1745914560000|2025-04-29 08:16:00|184.97|184.89|184.97|184.84|185.02|184.89|184.92|184.84|19
1745914570000|2025-04-29 08:16:10|184.92|184.79|184.97|184.89|184.97|184.89|184.92|184.79|25
1745914580000|2025-04-29 08:16:20|185.07|184.94|184.97|184.89|185.07|184.94|184.97|184.84|8
1745914590000|2025-04-29 08:16:30|185.02|184.94|185.07|184.94|185.07|184.94|184.97|184.89|7
1745914600000|2025-04-29 08:16:40|185.02|184.99|185.07|184.99|185.07|184.99|185.02|184.94|42
1745914610000|2025-04-29 08:16:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|3
1745914620000|2025-04-29 08:17:00|185.17|185.09|185.22|185.09|185.22|185.14|185.12|185.09|24
1745914630000|2025-04-29 08:17:10|185.27|185.14|185.27|185.19|185.27|185.19|185.27|185.09|15
1745914640000|2025-04-29 08:17:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|37
1745914650000|2025-04-29 08:17:30|||||||||1
1745914660000|2025-04-29 08:17:40|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|279
1745914670000|2025-04-29 08:17:50|||||||||5
1745914680000|2025-04-29 08:18:00|185.37|185.29|185.27|185.19|185.37|185.29|185.27|185.19|131
1745914690000|2025-04-29 08:18:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|96
1745914700000|2025-04-29 08:18:20||185.14||185.19||185.19||185.14|69
1745914710000|2025-04-29 08:18:30|185.22|185.14|185.22|185.14|185.22|185.19|185.22|185.14|16
1745914720000|2025-04-29 08:18:40|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.09|15
1745914730000|2025-04-29 08:18:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|6
1745914740000|2025-04-29 08:19:00|185.32|185.24|185.27|185.19|185.37|185.24|185.27|185.19|41
1745914760000|2025-04-29 08:19:20||185.14||185.19||185.19||185.14|0
1745914770000|2025-04-29 08:19:30|185.32|185.14|185.27|185.14|185.32|185.14|185.22|185.14|59
1745914780000|2025-04-29 08:19:40||185.19||185.14||185.19||185.14|3
1745914790000|2025-04-29 08:19:50||185.19||185.19||185.19||185.19|0
1745914800000|2025-04-29 08:20:00|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|3
1745914810000|2025-04-29 08:20:10|185.27||185.22||185.27||185.22||4
1745914820000|2025-04-29 08:20:20|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|20
1745914830000|2025-04-29 08:20:30|185.22||185.22||185.22||185.17||3
1745914840000|2025-04-29 08:20:40|185.27|185.14|185.27|185.19|185.27|185.19|185.27|185.14|7
1745914850000|2025-04-29 08:20:50|185.32||185.32||185.32||185.32||31
1745914860000|2025-04-29 08:21:00|185.27|185.14|185.22|185.14|185.27|185.14|185.22|185.14|13
1745914870000|2025-04-29 08:21:10|185.17|185.09|185.22|185.09|185.22|185.14|185.17|185.09|11
1745914880000|2025-04-29 08:21:20|185.27|185.14|185.22|185.14|185.27|185.14|185.22|185.14|0
1745914890000|2025-04-29 08:21:30|185.27||185.22||185.27||185.22||6
1745914900000|2025-04-29 08:21:40|185.27||185.27||185.27||185.22||3
1745914910000|2025-04-29 08:21:50|185.22|185.09|185.17|185.04|185.27|185.09|185.17|185.04|63
1745914920000|2025-04-29 08:22:00|185.12||185.12||185.17||185.12||41
1745914940000|2025-04-29 08:22:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|207
1745914950000|2025-04-29 08:22:30|185.22|185.14|185.32|185.24|185.32|185.24|185.22|185.14|36
1745914960000|2025-04-29 08:22:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|39
1745914970000|2025-04-29 08:22:50|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|9
1745914980000|2025-04-29 08:23:00|||||||||10
1745914990000|2025-04-29 08:23:10|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|55
1745915000000|2025-04-29 08:23:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|35
1745915010000|2025-04-29 08:23:30|185.22|185.14|185.27|185.14|185.27|185.14|185.22|185.14|29
1745915020000|2025-04-29 08:23:40|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|3
1745915030000|2025-04-29 08:23:50|185.22|185.14|185.27|185.14|185.27|185.19|185.22|185.14|4
1745915040000|2025-04-29 08:24:00|185.22||185.27||185.27||185.22||0
1745915050000|2025-04-29 08:24:10|185.22|185.09|185.22|185.14|185.27|185.14|185.22|185.09|25
1745915060000|2025-04-29 08:24:20|185.17|185.09|185.22|185.09|185.22|185.09|185.17|185.09|1
1745915070000|2025-04-29 08:24:30|185.17||185.17||185.17||185.17||10
1745915080000|2025-04-29 08:24:40|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|1
1745915090000|2025-04-29 08:24:50||185.09||185.09||185.09||185.09|4
1745915100000|2025-04-29 08:25:00|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.14|6
1745915110000|2025-04-29 08:25:10|185.27||185.27||185.27||185.22||0
1745915120000|2025-04-29 08:25:20|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|0
1745915130000|2025-04-29 08:25:30|185.22|185.14|185.17|185.09|185.27|185.14|185.17|185.09|6
1745915140000|2025-04-29 08:25:40|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|110
1745915150000|2025-04-29 08:25:50|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.14|293
1745915160000|2025-04-29 08:26:00|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|22
1745915170000|2025-04-29 08:26:10|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|13
1745915190000|2025-04-29 08:26:30|185.22|185.14|185.22|185.14|185.22|185.19|185.22|185.14|98
1745915200000|2025-04-29 08:26:40|185.27||185.27||185.27||185.27||26
1745915210000|2025-04-29 08:26:50|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|0
1745915220000|2025-04-29 08:27:00||185.14||185.14||185.14||185.14|21
1745915230000|2025-04-29 08:27:10||185.19||185.19||185.19||185.19|0
1745915240000|2025-04-29 08:27:20|||||||||3
1745915250000|2025-04-29 08:27:30|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|37
1745915260000|2025-04-29 08:27:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|36
1745915280000|2025-04-29 08:28:00|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|7
1745915290000|2025-04-29 08:28:10|||||||||15
1745915300000|2025-04-29 08:28:20|||||||||13
1745915310000|2025-04-29 08:28:30|||||||||12
1745915320000|2025-04-29 08:28:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|121
1745915330000|2025-04-29 08:28:50|||||||||63
1745915340000|2025-04-29 08:29:00|||||||||15
1745915360000|2025-04-29 08:29:20|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|127
1745915370000|2025-04-29 08:29:30|185.37|185.29|185.32|185.19|185.37|185.29|185.32|185.19|35
1745915380000|2025-04-29 08:29:40|185.27||185.27||185.27||185.27||0
1745915390000|2025-04-29 08:29:50|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|79
1745915400000|2025-04-29 08:30:00|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|56
1745915410000|2025-04-29 08:30:10|||||||||28
1745915420000|2025-04-29 08:30:20|185.42||185.42||185.42||185.42||4
1745915430000|2025-04-29 08:30:30|185.47|185.34|185.47|185.39|185.47|185.39|185.47|185.34|14
1745915440000|2025-04-29 08:30:40||185.34||185.34||185.39||185.34|31
1745915450000|2025-04-29 08:30:50||185.39||185.39||185.39||185.39|10
1745915460000|2025-04-29 08:31:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|107
1745915490000|2025-04-29 08:31:30|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|59
1745915510000|2025-04-29 08:31:50|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|141
1745915520000|2025-04-29 08:32:00|185.22||185.22||185.22||185.22||0
1745915530000|2025-04-29 08:32:10|185.27|185.19|185.27|185.19|185.32|185.24|185.22|185.19|16
1745915540000|2025-04-29 08:32:20|185.32|185.24|185.37|185.29|185.42|185.29|185.32|185.24|201
1745915550000|2025-04-29 08:32:30|185.42|185.34|185.42|185.29|185.42|185.34|185.37|185.29|25
1745915560000|2025-04-29 08:32:40|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|18
1745915570000|2025-04-29 08:32:50|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|30
1745915580000|2025-04-29 08:33:00|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|47
1745915590000|2025-04-29 08:33:10|185.37|185.19|185.37|185.29|185.42|185.34|185.37|185.19|61
1745915600000|2025-04-29 08:33:20||185.24||185.29||185.29||185.24|3
1745915610000|2025-04-29 08:33:30|185.42||185.37||185.42||185.37||1
1745915620000|2025-04-29 08:33:40|185.42|185.34|185.47|185.34|185.47|185.34|185.37|185.34|26
1745915630000|2025-04-29 08:33:50|185.52|185.39|185.52|185.44|185.52|185.44|185.52|185.34|45
1745915640000|2025-04-29 08:34:00|185.57||185.57||185.57||185.52||9
1745915650000|2025-04-29 08:34:10|185.52|185.39|185.52|185.44|185.52|185.44|185.47|185.39|66
1745915660000|2025-04-29 08:34:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|24
1745915670000|2025-04-29 08:34:30|185.62|185.44|185.52|185.44|185.62|185.49|185.52|185.44|128
1745915680000|2025-04-29 08:34:40|||||||||77
1745915690000|2025-04-29 08:34:50|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|0
1745915700000|2025-04-29 08:35:00|185.52|185.44|185.52|185.44|185.57|185.49|185.52|185.44|34
1745915710000|2025-04-29 08:35:10|185.57||185.52||185.57||185.52||25
1745915720000|2025-04-29 08:35:20|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|12
1745915730000|2025-04-29 08:35:30|||||||||9
1745915740000|2025-04-29 08:35:40|||||||||32
1745915760000|2025-04-29 08:36:00|||||||||2
1745915770000|2025-04-29 08:36:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.44|100
1745915780000|2025-04-29 08:36:20|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|9
1745915790000|2025-04-29 08:36:30|185.52|185.44|185.62|185.54|185.62|185.54|185.52|185.44|45
1745915800000|2025-04-29 08:36:40||185.49||185.54||185.54||185.49|42
1745915820000|2025-04-29 08:37:00|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|49
1745915830000|2025-04-29 08:37:10|185.57||185.57||185.57||185.57||0
1745915840000|2025-04-29 08:37:20||185.44||185.44||185.49||185.44|22
1745915850000|2025-04-29 08:37:30|185.52||185.52||185.52||185.52||0
1745915860000|2025-04-29 08:37:40|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|46
1745915870000|2025-04-29 08:37:50|||||||||1
1745915880000|2025-04-29 08:38:00|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.39|3
1745915890000|2025-04-29 08:38:10|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|35
1745915900000|2025-04-29 08:38:20|185.47||185.52||185.52||185.47||2
1745915910000|2025-04-29 08:38:30|185.47||185.52||185.52||185.47||11
1745915920000|2025-04-29 08:38:40|185.47||185.47||185.52||185.47||0
1745915930000|2025-04-29 08:38:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|3
1745915940000|2025-04-29 08:39:00|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|38
1745915950000|2025-04-29 08:39:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|22
1745915960000|2025-04-29 08:39:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|491
1745915980000|2025-04-29 08:39:40|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|60
1745916000000|2025-04-29 08:40:00|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|29
1745916010000|2025-04-29 08:40:10|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|433
1745916020000|2025-04-29 08:40:20|185.57|185.54|185.57|185.49|185.57|185.54|185.57|185.49|41
1745916030000|2025-04-29 08:40:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|31
1745916040000|2025-04-29 08:40:40|||||||||1
1745916050000|2025-04-29 08:40:50|||||||||2
1745916080000|2025-04-29 08:41:20|||||||||13
1745916090000|2025-04-29 08:41:30|||||||||130
1745916100000|2025-04-29 08:41:40|||||||||80
1745916120000|2025-04-29 08:42:00|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|25
1745916130000|2025-04-29 08:42:10|185.57|185.44|185.52|185.44|185.57|185.44|185.52|185.44|88
1745916140000|2025-04-29 08:42:20|||||||||3
1745916150000|2025-04-29 08:42:30|||||||||367
1745916160000|2025-04-29 08:42:40|185.57||185.52||185.57||185.52||4
1745916170000|2025-04-29 08:42:50|185.57||185.57||185.57||185.52||0
1745916180000|2025-04-29 08:43:00|185.52|185.49|185.57|185.49|185.57|185.49|185.52|185.49|1
1745916190000|2025-04-29 08:43:10||185.44||185.49||185.49||185.44|45
1745916200000|2025-04-29 08:43:20|185.52|185.44|185.57|185.44|185.57|185.49|185.52|185.44|17
1745916210000|2025-04-29 08:43:30|185.52||185.52||185.57||185.52||177
1745916220000|2025-04-29 08:43:40|||||||||136
1745916230000|2025-04-29 08:43:50|||||||||80
1745916250000|2025-04-29 08:44:10|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.44|57
1745916260000|2025-04-29 08:44:20|185.57|185.54|185.57|185.49|185.57|185.54|185.57|185.49|9
1745916270000|2025-04-29 08:44:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|24
1745916290000|2025-04-29 08:44:50|||||||||3
1745916300000|2025-04-29 08:45:00|||||||||61
1745916310000|2025-04-29 08:45:10|||||||||3
1745916320000|2025-04-29 08:45:20|||||||||302
1745916340000|2025-04-29 08:45:40|185.62|185.49|185.62|185.54|185.62|185.54|185.62|185.49|76
1745916350000|2025-04-29 08:45:50|185.67||185.62||185.67||185.62||2
1745916360000|2025-04-29 08:46:00|||||||||3
1745916380000|2025-04-29 08:46:20|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|4
1745916390000|2025-04-29 08:46:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|71
1745916400000|2025-04-29 08:46:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|47
1745916410000|2025-04-29 08:46:50|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|13
1745916420000|2025-04-29 08:47:00|||||||||3
1745916430000|2025-04-29 08:47:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|112
1745916450000|2025-04-29 08:47:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|92
1745916460000|2025-04-29 08:47:40|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|67
1745916470000|2025-04-29 08:47:50|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|62
1745916480000|2025-04-29 08:48:00|||||||||2
1745916500000|2025-04-29 08:48:20|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|34
1745916520000|2025-04-29 08:48:40|185.72|185.64|185.82|185.74|185.82|185.74|185.72|185.64|139
1745916530000|2025-04-29 08:48:50|185.77|185.69|185.77|185.69|185.82|185.74|185.77|185.69|32
1745916540000|2025-04-29 08:49:00|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|47
1745916550000|2025-04-29 08:49:10|185.77||185.77||185.77||185.77||4
1745916560000|2025-04-29 08:49:20|185.72|185.69|185.77|185.69|185.77|185.69|185.72|185.64|131
1745916570000|2025-04-29 08:49:30|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|11
1745916580000|2025-04-29 08:49:40||185.59||185.64||185.64||185.59|8
1745916600000|2025-04-29 08:50:00|185.77|185.59|185.77|185.69|185.77|185.69|185.77|185.59|72
1745916620000|2025-04-29 08:50:20|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|34
1745916630000|2025-04-29 08:50:30|185.87|185.69|185.87|185.79|185.87|185.79|185.87|185.69|514
1745916640000|2025-04-29 08:50:40|185.82|185.74|185.77|185.64|185.82|185.74|185.77|185.64|137
1745916650000|2025-04-29 08:50:50|185.72|185.59|185.72|185.59|185.72|185.59|185.72|185.59|0
1745916660000|2025-04-29 08:51:00|185.77|185.64|185.77|185.64|185.77|185.64|185.77|185.59|106
1745916670000|2025-04-29 08:51:10|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.54|63
1745916680000|2025-04-29 08:51:20|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|11
1745916690000|2025-04-29 08:51:30|185.72|185.69|185.77|185.64|185.77|185.69|185.72|185.64|9
1745916700000|2025-04-29 08:51:40|185.72|185.69|185.77|185.64|185.77|185.69|185.72|185.64|8
1745916740000|2025-04-29 08:52:20|185.72||185.77||185.77||185.72||5
1745916760000|2025-04-29 08:52:40|185.72|185.59|185.72|185.64|185.72|185.64|185.72|185.59|39
1745916770000|2025-04-29 08:52:50|185.77||185.72||185.77||185.72||31
1745916780000|2025-04-29 08:53:00|185.77||185.77||185.77||185.77||12
1745916790000|2025-04-29 08:53:10|185.72||185.77||185.77||185.72||4
1745916800000|2025-04-29 08:53:20|185.72||185.77||185.77||185.72||1
1745916810000|2025-04-29 08:53:30||185.69||185.69||185.69||185.69|2
1745916820000|2025-04-29 08:53:40||185.64||185.64||185.64||185.64|0
1745916830000|2025-04-29 08:53:50|185.72||185.77||185.77||185.72||2
1745916840000|2025-04-29 08:54:00|185.72|185.59|185.77|185.64|185.77|185.64|185.72|185.59|4
1745916850000|2025-04-29 08:54:10|185.72|185.59|185.72|185.59|185.72|185.59|185.72|185.59|0
1745916870000|2025-04-29 08:54:30|185.67|185.54|185.62|185.49|185.67|185.54|185.62|185.49|1
1745916880000|2025-04-29 08:54:40||185.54||185.49||185.54||185.49|0
1745916890000|2025-04-29 08:54:50||185.54||185.49||185.54||185.49|115
1745916910000|2025-04-29 08:55:10|185.57||185.57||185.57||185.57||0
1745916920000|2025-04-29 08:55:20||185.44||185.44||185.44||185.44|6
1745916950000|2025-04-29 08:55:50||185.49||185.49||185.49||185.49|7
1745916960000|2025-04-29 08:56:00|185.62||185.62||185.62||185.62||0
1745917030000|2025-04-29 08:57:10||185.54||185.54||185.54||185.54|0
1745917040000|2025-04-29 08:57:20|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|82
1745917050000|2025-04-29 08:57:30|185.62||185.57||185.62||185.57||5
1745917060000|2025-04-29 08:57:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|6
1745917080000|2025-04-29 08:58:00||185.39||185.39||185.39||185.39|88
1745917090000|2025-04-29 08:58:10|185.47||185.47||185.47||185.47||1
1745917100000|2025-04-29 08:58:20|185.52||185.47||185.52||185.47||1
1745917120000|2025-04-29 08:58:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|2
1745917130000|2025-04-29 08:58:50|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|0
1745917150000|2025-04-29 08:59:10|185.52||185.52||185.52||185.52||0
1745917160000|2025-04-29 08:59:20|185.47||185.47||185.47||185.47||0
1745917180000|2025-04-29 08:59:40|||||||||722
1745917200000|2025-04-29 09:00:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|1
1745917210000|2025-04-29 09:00:10|185.47|185.29|185.42|185.29|185.47|185.29|185.42|185.29|12
1745917220000|2025-04-29 09:00:20|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|2
1745917230000|2025-04-29 09:00:30|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|45
1745917280000|2025-04-29 09:01:20|185.42||185.47||185.47||185.42||0
1745917290000|2025-04-29 09:01:30|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|15
1745917320000|2025-04-29 09:02:00|185.57|185.44|185.62|185.49|185.62|185.54|185.57|185.44|9
1745917330000|2025-04-29 09:02:10|185.57||185.57||185.57||185.57||48
1745917360000|2025-04-29 09:02:40|185.62|185.54|185.67|185.54|185.67|185.54|185.62|185.54|67
1745917370000|2025-04-29 09:02:50|185.62|185.49|185.57|185.44|185.62|185.49|185.57|185.44|64
1745917390000|2025-04-29 09:03:10|185.62|185.49|185.62|185.49|185.62|185.49|185.57|185.44|0
1745917400000|2025-04-29 09:03:20|185.57|185.44|185.52|185.39|185.57|185.44|185.52|185.39|1
1745917410000|2025-04-29 09:03:30|185.47|185.34|185.47|185.39|185.47|185.39|185.47|185.34|0
1745917420000|2025-04-29 09:03:40||185.34||185.39||185.39||185.34|0
1745917430000|2025-04-29 09:03:50|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|14
1745917440000|2025-04-29 09:04:00|||||||||10
1745917450000|2025-04-29 09:04:10|185.47|185.34|185.42|185.29|185.47|185.34|185.42|185.29|2
1745917480000|2025-04-29 09:04:40|185.37|185.34|185.42|185.34|185.42|185.34|185.37|185.34|73
1745917490000|2025-04-29 09:04:50||185.29||185.29||185.29||185.29|22
1745917500000|2025-04-29 09:05:00|||||||||10
1745917510000|2025-04-29 09:05:10||185.34||185.29||185.34||185.29|0
1745917520000|2025-04-29 09:05:20||185.34||185.34||185.34||185.34|0
1745917530000|2025-04-29 09:05:30|||||||||33
1745917540000|2025-04-29 09:05:40|||||||||10
1745917560000|2025-04-29 09:06:00|185.47||185.47||185.47||185.47||8
1745917570000|2025-04-29 09:06:10|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|7
1745917590000|2025-04-29 09:06:30|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|0
1745917600000|2025-04-29 09:06:40|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|0
1745917610000|2025-04-29 09:06:50|185.37||185.37||185.37||185.37||3
1745917620000|2025-04-29 09:07:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|0
1745917630000|2025-04-29 09:07:10||185.29||185.29||185.34||185.29|30
1745917660000|2025-04-29 09:07:40||185.34||185.34||185.34||185.29|7
1745917670000|2025-04-29 09:07:50|185.47|185.29|185.47|185.34|185.47|185.34|185.47|185.29|7
1745917680000|2025-04-29 09:08:00||185.39||185.34||185.39||185.34|1
1745917690000|2025-04-29 09:08:10||185.39||185.39||185.39||185.34|13
1745917700000|2025-04-29 09:08:20||185.34||185.39||185.39||185.34|0
1745917710000|2025-04-29 09:08:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|9
1745917720000|2025-04-29 09:08:40|185.47|185.39|185.47|185.34|185.47|185.39|185.47|185.34|0
1745917740000|2025-04-29 09:09:00|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|1
1745917750000|2025-04-29 09:09:10|185.37|185.24|185.37|185.24|185.37|185.24|185.37|185.24|12
1745917760000|2025-04-29 09:09:20||185.29||185.29||185.29||185.29|2
1745917770000|2025-04-29 09:09:30||185.24||185.24||185.24||185.24|2
1745917780000|2025-04-29 09:09:40|185.32||185.37||185.37||185.32||25
1745917800000|2025-04-29 09:10:00||185.29||185.24||185.29||185.24|2
1745917810000|2025-04-29 09:10:10|185.32||185.37||185.37||185.32||25
1745917820000|2025-04-29 09:10:20|185.32|185.19|185.27|185.14|185.32|185.19|185.27|185.14|25
1745917840000|2025-04-29 09:10:40|185.22||185.27||185.27||185.22||8
1745917860000|2025-04-29 09:11:00|185.22||185.27||185.27||185.22||6
1745917870000|2025-04-29 09:11:10|185.22||185.27||185.27||185.22||1
1745917900000|2025-04-29 09:11:40|185.22||185.27||185.27||185.22||13
1745917910000|2025-04-29 09:11:50|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|6
1745917920000|2025-04-29 09:12:00|||||||||18
1745917930000|2025-04-29 09:12:10||185.14||185.14||185.14||185.14|5
1745917950000|2025-04-29 09:12:30|185.22|185.19|185.32|185.19|185.32|185.19|185.22|185.19|2
1745917960000|2025-04-29 09:12:40|185.37|185.24|185.32|185.24|185.37|185.24|185.32|185.24|3
1745917970000|2025-04-29 09:12:50|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|27
1745917990000|2025-04-29 09:13:10||185.14||185.14||185.14||185.14|2
1745918000000|2025-04-29 09:13:20||185.19||185.19||185.19||185.19|1
1745918010000|2025-04-29 09:13:30|185.32||185.32||185.32||185.32||0
1745918020000|2025-04-29 09:13:40||185.24||185.24||185.24||185.24|0
1745918030000|2025-04-29 09:13:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|1
1745918040000|2025-04-29 09:14:00|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|23
1745918050000|2025-04-29 09:14:10|185.27|185.14|185.22|185.14|185.27|185.14|185.22|185.09|1
1745918060000|2025-04-29 09:14:20|185.27||185.22||185.27||185.22||0
1745918070000|2025-04-29 09:14:30|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|39
1745918080000|2025-04-29 09:14:40||185.14||185.19||185.19||185.14|1
1745918090000|2025-04-29 09:14:50||185.14||185.19||185.19||185.14|1
1745918100000|2025-04-29 09:15:00|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|40
1745918110000|2025-04-29 09:15:10||185.09||185.14||185.14||185.09|4
1745918120000|2025-04-29 09:15:20|||||||||13
1745918130000|2025-04-29 09:15:30|185.27|185.19|185.22|185.14|185.27|185.19|185.17|185.09|14
1745918140000|2025-04-29 09:15:40||185.09||185.14||185.14||185.09|5
1745918150000|2025-04-29 09:15:50||185.09||185.09||185.09||185.09|4
1745918160000|2025-04-29 09:16:00|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.09|7
1745918170000|2025-04-29 09:16:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|12
1745918180000|2025-04-29 09:16:20|185.07|184.99|185.07|184.99|185.12|184.99|185.07|184.99|10
1745918190000|2025-04-29 09:16:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|115
1745918200000|2025-04-29 09:16:40|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|90
1745918210000|2025-04-29 09:16:50|185.02||185.02||185.07||185.02||22
1745918220000|2025-04-29 09:17:00|185.07|184.99|185.07|184.99|185.07|184.99|185.02|184.99|133
1745918230000|2025-04-29 09:17:10||184.94||184.99||184.99||184.94|4
1745918240000|2025-04-29 09:17:20||184.94||184.99||184.99||184.94|2
1745918250000|2025-04-29 09:17:30|185.12|184.94|185.02|184.94|185.12|184.94|185.02|184.94|86
1745918260000|2025-04-29 09:17:40|184.97|184.89|184.97|184.89|185.02|184.94|184.97|184.89|51
1745918270000|2025-04-29 09:17:50|||||||||3
1745918280000|2025-04-29 09:18:00|185.02||185.02||185.02||184.97||58
1745918290000|2025-04-29 09:18:10|184.97|184.94|185.02|184.89|185.02|184.94|184.97|184.89|19
1745918300000|2025-04-29 09:18:20|184.97|184.94|185.02|184.94|185.02|184.94|184.97|184.89|4
1745918310000|2025-04-29 09:18:30|||||||||58
1745918320000|2025-04-29 09:18:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|123
1745918330000|2025-04-29 09:18:50|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|22
1745918340000|2025-04-29 09:19:00|185.12|184.99|185.07|184.99|185.12|185.04|185.07|184.99|24
1745918350000|2025-04-29 09:19:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|184.99|4
1745918360000|2025-04-29 09:19:20|185.17||185.12||185.17||185.12||3
1745918370000|2025-04-29 09:19:30|185.17||185.17||185.17||185.17||0
1745918380000|2025-04-29 09:19:40|185.12||185.17||185.17||185.12||1
1745918390000|2025-04-29 09:19:50|185.12|185.09|185.12|185.04|185.17|185.09|185.12|185.04|80
1745918400000|2025-04-29 09:20:00||184.99||185.04||185.04||184.99|5
1745918410000|2025-04-29 09:20:10|185.17|184.99|185.17|185.04|185.17|185.04|185.17|184.99|33
1745918420000|2025-04-29 09:20:20||185.09||185.04||185.09||185.04|2
1745918460000|2025-04-29 09:21:00|185.12|184.99|185.07|184.94|185.12|184.99|185.07|184.94|41
1745918470000|2025-04-29 09:21:10|185.02||185.02||185.02||185.02||0
1745918480000|2025-04-29 09:21:20|185.07||185.02||185.07||185.02||14
1745918490000|2025-04-29 09:21:30|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|11
1745918500000|2025-04-29 09:21:40||184.84||184.84||184.84||184.84|25
1745918510000|2025-04-29 09:21:50||184.89||184.84||184.89||184.84|2
1745918520000|2025-04-29 09:22:00||184.89||184.89||184.89||184.84|9
1745918530000|2025-04-29 09:22:10|184.92|184.84|184.87|184.79|184.97|184.84|184.87|184.79|59
1745918540000|2025-04-29 09:22:20|184.92||184.87||184.92||184.87||8
1745918550000|2025-04-29 09:22:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|65
1745918560000|2025-04-29 09:22:40|184.77|184.69|184.82|184.69|184.82|184.69|184.77|184.69|15
1745918570000|2025-04-29 09:22:50|184.77|184.74|184.77|184.69|184.82|184.74|184.77|184.69|10
1745918580000|2025-04-29 09:23:00|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.69|28
1745918590000|2025-04-29 09:23:10||184.69||184.74||184.74||184.69|1
1745918600000|2025-04-29 09:23:20|184.87||184.87||184.87||184.82||0
1745918610000|2025-04-29 09:23:30|184.82|184.79|184.87|184.79|184.87|184.79|184.82|184.79|4
1745918620000|2025-04-29 09:23:40|184.82|184.74|184.82|184.74|184.82|184.79|184.82|184.74|6
1745918630000|2025-04-29 09:23:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|56
1745918640000|2025-04-29 09:24:00|||||||||43
1745918650000|2025-04-29 09:24:10|||||||||2
1745918660000|2025-04-29 09:24:20|||||||||2
1745918670000|2025-04-29 09:24:30|||||||||8
1745918680000|2025-04-29 09:24:40|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|25
1745918690000|2025-04-29 09:24:50|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|29
1745918700000|2025-04-29 09:25:00|||||||||2
1745918710000|2025-04-29 09:25:10||184.64||184.64||184.64||184.64|29
1745918720000|2025-04-29 09:25:20|184.72|184.69|184.77|184.64|184.77|184.69|184.72|184.64|6
1745918730000|2025-04-29 09:25:30|184.72||184.77||184.77||184.72||0
1745918740000|2025-04-29 09:25:40|184.72|184.69|184.77|184.64|184.77|184.69|184.72|184.64|5
1745918750000|2025-04-29 09:25:50|184.72|184.69|184.72|184.64|184.77|184.69|184.72|184.64|26
1745918760000|2025-04-29 09:26:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|106
1745918770000|2025-04-29 09:26:10|184.82||184.82||184.82||184.77||5
1745918780000|2025-04-29 09:26:20|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|133
1745918790000|2025-04-29 09:26:30|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.69|15
1745918800000|2025-04-29 09:26:40|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|0
1745918810000|2025-04-29 09:26:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|2
1745918820000|2025-04-29 09:27:00|184.82||184.77||184.82||184.77||0
1745918830000|2025-04-29 09:27:10|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|126
1745918840000|2025-04-29 09:27:20||184.69||184.69||184.74||184.69|25
1745918850000|2025-04-29 09:27:30|184.77|184.64|184.77|184.64|184.77|184.69|184.72|184.64|82
1745918860000|2025-04-29 09:27:40|184.72|184.69|184.77|184.69|184.77|184.69|184.72|184.69|8
1745918870000|2025-04-29 09:27:50|184.82||184.82||184.82||184.77||155
1745918880000|2025-04-29 09:28:00|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.69|0
1745918890000|2025-04-29 09:28:10|184.87|184.69|184.82|184.74|184.87|184.74|184.82|184.69|6
1745918920000|2025-04-29 09:28:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|126
1745918930000|2025-04-29 09:28:50|184.92||184.87||184.92||184.87||8
1745918940000|2025-04-29 09:29:00|184.92||184.92||184.92||184.87||0
1745918950000|2025-04-29 09:29:10|184.87|184.84|184.92|184.79|184.92|184.84|184.87|184.79|0
1745918960000|2025-04-29 09:29:20|184.87|184.84|184.97|184.89|184.97|184.89|184.87|184.84|9
1745918970000|2025-04-29 09:29:30|184.92|184.84|184.97|184.84|184.97|184.89|184.92|184.84|145
1745918980000|2025-04-29 09:29:40|184.92||184.92||184.97||184.92||0
1745918990000|2025-04-29 09:29:50|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|41
1745919000000|2025-04-29 09:30:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|14
1745919020000|2025-04-29 09:30:20|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|104
1745919030000|2025-04-29 09:30:30|185.07|184.99|185.12|184.99|185.12|184.99|185.07|184.99|11
1745919040000|2025-04-29 09:30:40|185.07|185.04|185.17|185.09|185.17|185.09|185.07|185.04|400
1745919050000|2025-04-29 09:30:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|289
1745919060000|2025-04-29 09:31:00|185.17||185.12||185.17||185.12||26
1745919070000|2025-04-29 09:31:10|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|126
1745919080000|2025-04-29 09:31:20|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|0
1745919100000|2025-04-29 09:31:40|||||||||25
1745919120000|2025-04-29 09:32:00|185.12|184.99|185.12|185.04|185.12|185.04|185.12|184.99|152
1745919130000|2025-04-29 09:32:10|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|93
1745919140000|2025-04-29 09:32:20|185.12||185.12||185.12||185.12||2
1745919150000|2025-04-29 09:32:30|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.04|1
1745919160000|2025-04-29 09:32:40|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|40
1745919170000|2025-04-29 09:32:50||185.09||185.14||185.14||185.09|5
1745919190000|2025-04-29 09:33:10|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|46
1745919200000|2025-04-29 09:33:20|185.22|185.19|185.22|185.14|185.22|185.19|185.22|185.14|0
1745919210000|2025-04-29 09:33:30|185.27||185.27||185.27||185.27||3
1745919220000|2025-04-29 09:33:40||185.19||185.19||185.19||185.14|6
1745919240000|2025-04-29 09:34:00|185.22|185.14|185.32|185.24|185.32|185.24|185.22|185.14|116
1745919250000|2025-04-29 09:34:10|185.37||185.32||185.37||185.32||260
1745919260000|2025-04-29 09:34:20|||||||||32
1745919270000|2025-04-29 09:34:30|||||||||2
1745919280000|2025-04-29 09:34:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|64
1745919290000|2025-04-29 09:34:50||185.24||185.29||185.29||185.24|34
1745919300000|2025-04-29 09:35:00||185.24||185.29||185.29||185.24|0
1745919310000|2025-04-29 09:35:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|5
1745919320000|2025-04-29 09:35:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|27
1745919330000|2025-04-29 09:35:30||185.24||185.29||185.29||185.24|0
1745919340000|2025-04-29 09:35:40|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|112
1745919350000|2025-04-29 09:35:50||185.29||185.29||185.29||185.29|0
1745919360000|2025-04-29 09:36:00||185.24||185.29||185.29||185.24|3
1745919370000|2025-04-29 09:36:10|185.42||185.37||185.42||185.37||0
1745919380000|2025-04-29 09:36:20|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|4
1745919390000|2025-04-29 09:36:30|185.37||185.32||185.37||185.32||5
1745919400000|2025-04-29 09:36:40|185.37||185.37||185.37||185.32||1
1745919410000|2025-04-29 09:36:50||185.29||185.24||185.29||185.24|12
1745919420000|2025-04-29 09:37:00||185.29||185.24||185.29||185.24|1
1745919430000|2025-04-29 09:37:10||185.29||185.24||185.29||185.24|3
1745919440000|2025-04-29 09:37:20|185.32||185.37||185.37||185.32||0
1745919450000|2025-04-29 09:37:30|185.32||185.37||185.37||185.32||0
1745919460000|2025-04-29 09:37:40||185.29||185.29||185.29||185.29|6
1745919470000|2025-04-29 09:37:50|185.42||185.42||185.42||185.37||17
1745919480000|2025-04-29 09:38:00|185.37||185.37||185.42||185.37||0
1745919490000|2025-04-29 09:38:10||185.24||185.24||185.24||185.24|6
1745919510000|2025-04-29 09:38:30||185.29||185.29||185.29||185.29|7
1745919520000|2025-04-29 09:38:40||185.24||185.24||185.24||185.24|0
1745919530000|2025-04-29 09:38:50||185.29||185.24||185.29||185.24|3
1745919550000|2025-04-29 09:39:10||185.29||185.24||185.29||185.24|6
1745919560000|2025-04-29 09:39:20|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|5
1745919580000|2025-04-29 09:39:40|185.52|185.34|185.52|185.39|185.52|185.39|185.52|185.34|79
1745919600000|2025-04-29 09:40:00|185.47|185.34|185.47|185.34|185.47|185.39|185.47|185.34|13
1745919660000|2025-04-29 09:41:00|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|58
1745919670000|2025-04-29 09:41:10||185.34||185.29||185.34||185.29|3
1745919690000|2025-04-29 09:41:30||185.34||185.34||185.34||185.34|6
1745919700000|2025-04-29 09:41:40||185.29||185.29||185.29||185.29|4
1745919710000|2025-04-29 09:41:50|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|4
1745919720000|2025-04-29 09:42:00||185.39||185.39||185.39||185.39|8
1745919730000|2025-04-29 09:42:10|||||||||2
1745919740000|2025-04-29 09:42:20|185.42|185.34|185.52|185.39|185.52|185.39|185.42|185.34|175
1745919760000|2025-04-29 09:42:40|185.47||185.52||185.52||185.47||75
1745919800000|2025-04-29 09:43:20|185.47||185.47||185.47||185.47||16
1745919810000|2025-04-29 09:43:30|185.52||185.52||185.52||185.52||67
1745919880000|2025-04-29 09:44:40|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|22
1745919900000|2025-04-29 09:45:00|||||||||25
1745919910000|2025-04-29 09:45:10|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|26
1745919930000|2025-04-29 09:45:30|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.39|7
1745919940000|2025-04-29 09:45:40|185.52|185.49|185.57|185.44|185.57|185.49|185.52|185.44|26
1745919950000|2025-04-29 09:45:50|185.52||185.57||185.57||185.52||6
1745919960000|2025-04-29 09:46:00|185.52||185.57||185.57||185.52||0
1745919970000|2025-04-29 09:46:10|185.52||185.57||185.57||185.52||30
1745919980000|2025-04-29 09:46:20||185.49||185.44||185.49||185.44|0
1745919990000|2025-04-29 09:46:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|60
1745920000000|2025-04-29 09:46:40||185.54||185.49||185.54||185.49|5
1745920010000|2025-04-29 09:46:50|||||||||25
1745920020000|2025-04-29 09:47:00|185.57||185.57||185.62||185.57||3
1745920030000|2025-04-29 09:47:10|185.62||185.62||185.62||185.62||0
1745920040000|2025-04-29 09:47:20|185.57|185.39|185.52|185.39|185.62|185.39|185.52|185.39|46
1745920070000|2025-04-29 09:47:50|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|25
1745920100000|2025-04-29 09:48:20|185.52||185.57||185.57||185.52||11
1745920110000|2025-04-29 09:48:30|||||||||25
1745920120000|2025-04-29 09:48:40|185.52||185.52||185.52||185.52||0
1745920130000|2025-04-29 09:48:50|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|34
1745920140000|2025-04-29 09:49:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745920150000|2025-04-29 09:49:10|185.52|185.44|185.47|185.34|185.57|185.44|185.47|185.34|89
1745920160000|2025-04-29 09:49:20|185.42||185.42||185.47||185.42||0
1745920170000|2025-04-29 09:49:30|185.47||185.47||185.47||185.47||25
1745920190000|2025-04-29 09:49:50|||||||||25
1745920220000|2025-04-29 09:50:20|185.52|185.39|185.47|185.39|185.52|185.39|185.47|185.39|3
1745920230000|2025-04-29 09:50:30||185.34||185.34||185.34||185.34|0
1745920260000|2025-04-29 09:51:00|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|7
1745920270000|2025-04-29 09:51:10|185.47||185.47||185.52||185.47||4
1745920280000|2025-04-29 09:51:20|185.52||185.52||185.52||185.47||1
1745920290000|2025-04-29 09:51:30|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.44|0
1745920300000|2025-04-29 09:51:40||185.39||185.39||185.39||185.39|1
1745920310000|2025-04-29 09:51:50|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|1
1745920330000|2025-04-29 09:52:10|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|9
1745920340000|2025-04-29 09:52:20||185.44||185.44||185.44||185.44|2
1745920350000|2025-04-29 09:52:30|185.57||185.57||185.57||185.57||4
1745920360000|2025-04-29 09:52:40|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.44|19
1745920380000|2025-04-29 09:53:00||185.54||185.54||185.54||185.54|0
1745920390000|2025-04-29 09:53:10||185.49||185.49||185.49||185.49|35
1745920400000|2025-04-29 09:53:20|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|27
1745920410000|2025-04-29 09:53:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|6
1745920430000|2025-04-29 09:53:50|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|22
1745920460000|2025-04-29 09:54:20|185.62||185.62||185.62||185.62||1
1745920470000|2025-04-29 09:54:30|||||||||1
1745920480000|2025-04-29 09:54:40|185.67||185.67||185.67||185.67||32
1745920490000|2025-04-29 09:54:50|185.62|185.49|185.57|185.49|185.62|185.49|185.57|185.49|4
1745920500000|2025-04-29 09:55:00||185.44||185.49||185.49||185.44|0
1745920510000|2025-04-29 09:55:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|14
1745920520000|2025-04-29 09:55:20|||||||||4
1745920530000|2025-04-29 09:55:30|185.67|185.59|185.72|185.59|185.72|185.64|185.67|185.59|6
1745920540000|2025-04-29 09:55:40|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|2
1745920550000|2025-04-29 09:55:50||185.64||185.64||185.64||185.64|0
1745920560000|2025-04-29 09:56:00|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|20
1745920570000|2025-04-29 09:56:10|185.77|185.69|185.77|185.64|185.77|185.69|185.72|185.64|33
1745920580000|2025-04-29 09:56:20|185.72||185.72||185.72||185.72||3
1745920590000|2025-04-29 09:56:30||185.59||185.64||185.64||185.59|7
1745920600000|2025-04-29 09:56:40|185.67|185.59|185.67|185.54|185.67|185.59|185.67|185.54|3
1745920610000|2025-04-29 09:56:50||185.59||185.59||185.59||185.54|2
1745920620000|2025-04-29 09:57:00|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|23
1745920630000|2025-04-29 09:57:10|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.59|47
1745920640000|2025-04-29 09:57:20|185.77|185.59|185.72|185.64|185.77|185.64|185.72|185.59|228
1745920650000|2025-04-29 09:57:30||185.59||185.64||185.64||185.59|8
1745920660000|2025-04-29 09:57:40|||||||||1
1745920670000|2025-04-29 09:57:50|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|13
1745920680000|2025-04-29 09:58:00||185.59||185.64||185.64||185.59|4
1745920690000|2025-04-29 09:58:10|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|0
1745920700000|2025-04-29 09:58:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|3
1745920710000|2025-04-29 09:58:30|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|14
1745920720000|2025-04-29 09:58:40|185.72|185.59|185.67|185.59|185.72|185.59|185.67|185.59|15
1745920730000|2025-04-29 09:58:50|185.72|185.54|185.67|185.54|185.72|185.54|185.67|185.54|3
1745920740000|2025-04-29 09:59:00|185.72|185.59|185.67|185.59|185.72|185.59|185.67|185.54|5
1745920760000|2025-04-29 09:59:20|185.72|185.54|185.72|185.64|185.72|185.64|185.72|185.54|25
1745920770000|2025-04-29 09:59:30|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|29
1745920780000|2025-04-29 09:59:40||185.54||185.54||185.59||185.54|2
1745920790000|2025-04-29 09:59:50||185.59||185.59||185.59||185.59|4
1745920800000|2025-04-29 10:00:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|20
1745920810000|2025-04-29 10:00:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|1
1745920820000|2025-04-29 10:00:20|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|13
1745920830000|2025-04-29 10:00:30||185.54||185.49||185.54||185.49|0
1745920840000|2025-04-29 10:00:40||185.54||185.49||185.54||185.49|4
1745920850000|2025-04-29 10:00:50|185.57|185.54|185.62|185.49|185.62|185.54|185.57|185.49|1
1745920860000|2025-04-29 10:01:00|185.57|185.44|185.57|185.49|185.62|185.49|185.57|185.44|20
1745920870000|2025-04-29 10:01:10|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|9
1745920880000|2025-04-29 10:01:20||185.44||185.44||185.44||185.44|3
1745920890000|2025-04-29 10:01:30|185.52|185.49|185.57|185.44|185.57|185.49|185.52|185.44|6
1745920910000|2025-04-29 10:01:50|185.52||185.52||185.52||185.52||15
1745920920000|2025-04-29 10:02:00||185.39||185.44||185.44||185.39|21
1745920930000|2025-04-29 10:02:10|185.57||185.57||185.57||185.57||1
1745920940000|2025-04-29 10:02:20||185.49||185.44||185.49||185.44|3
1745920950000|2025-04-29 10:02:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|73
1745920960000|2025-04-29 10:02:40|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|3
1745920970000|2025-04-29 10:02:50|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|0
1745920990000|2025-04-29 10:03:10|185.67|185.54|185.72|185.59|185.72|185.59|185.67|185.54|3
1745921010000|2025-04-29 10:03:30|185.67||185.67||185.67||185.67||24
1745921020000|2025-04-29 10:03:40|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.44|106
1745921030000|2025-04-29 10:03:50||185.44||185.44||185.49||185.44|0
1745921040000|2025-04-29 10:04:00||185.49||185.49||185.49||185.49|3
1745921050000|2025-04-29 10:04:10|||||||||3
1745921060000|2025-04-29 10:04:20|185.62||185.62||185.62||185.62||0
1745921070000|2025-04-29 10:04:30||185.54||185.54||185.54||185.54|13
1745921080000|2025-04-29 10:04:40|||||||||3
1745921100000|2025-04-29 10:05:00|||||||||5
1745921120000|2025-04-29 10:05:20|185.67|185.59|185.72|185.59|185.72|185.64|185.67|185.59|153
1745921130000|2025-04-29 10:05:30|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|2
1745921140000|2025-04-29 10:05:40||185.64||185.64||185.64||185.64|0
1745921150000|2025-04-29 10:05:50|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|0
1745921160000|2025-04-29 10:06:00|185.62|185.54|185.62|185.54|185.67|185.54|185.62|185.54|69
1745921170000|2025-04-29 10:06:10|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|2
1745921180000|2025-04-29 10:06:20|185.57||185.57||185.57||185.57||0
1745921200000|2025-04-29 10:06:40|185.62|185.44|185.47|185.39|185.62|185.44|185.47|185.39|9
1745921210000|2025-04-29 10:06:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745921220000|2025-04-29 10:07:00|185.57|185.49|185.57|185.44|185.57|185.49|185.52|185.44|27
1745921230000|2025-04-29 10:07:10|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.44|0
1745921240000|2025-04-29 10:07:20|185.57||185.57||185.57||185.57||0
1745921250000|2025-04-29 10:07:30|||||||||1
1745921260000|2025-04-29 10:07:40|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.49|21
1745921270000|2025-04-29 10:07:50||185.54||185.54||185.59||185.54|10
1745921280000|2025-04-29 10:08:00|185.62|185.59|185.62|185.54|185.62|185.59|185.62|185.54|1
1745921290000|2025-04-29 10:08:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|1
1745921300000|2025-04-29 10:08:20|185.72||185.72||185.72||185.72||1
1745921320000|2025-04-29 10:08:40||185.64||185.64||185.64||185.64|1
1745921340000|2025-04-29 10:09:00|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|137
1745921350000|2025-04-29 10:09:10||185.59||185.64||185.64||185.59|27
1745921360000|2025-04-29 10:09:20|185.67|185.59|185.67|185.59|185.72|185.64|185.67|185.59|36
1745921370000|2025-04-29 10:09:30|185.72||185.67||185.72||185.67||5
1745921380000|2025-04-29 10:09:40|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|0
1745921390000|2025-04-29 10:09:50||185.49||185.54||185.54||185.49|23
1745921400000|2025-04-29 10:10:00||185.49||185.49||185.54||185.49|2
1745921410000|2025-04-29 10:10:10|185.67|185.54|185.67|185.59|185.67|185.59|185.67|185.54|2
1745921420000|2025-04-29 10:10:20|185.62|185.54|185.62|185.54|185.62|185.59|185.62|185.54|6
1745921440000|2025-04-29 10:10:40|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|3
1745921450000|2025-04-29 10:10:50||185.54||185.59||185.59||185.54|16
1745921460000|2025-04-29 10:11:00|185.62|185.54|185.62|185.54|185.62|185.59|185.62|185.54|13
1745921470000|2025-04-29 10:11:10|185.67||185.62||185.67||185.62||7
1745921480000|2025-04-29 10:11:20|185.67||185.67||185.67||185.62||0
1745921490000|2025-04-29 10:11:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|3
1745921500000|2025-04-29 10:11:40|185.57|185.54|185.62|185.49|185.62|185.54|185.57|185.49|1
1745921510000|2025-04-29 10:11:50||185.54||185.54||185.54||185.49|3
1745921520000|2025-04-29 10:12:00||185.49||185.54||185.54||185.49|0
1745921530000|2025-04-29 10:12:10||185.49||185.49||185.54||185.49|27
1745921540000|2025-04-29 10:12:20||185.54||185.54||185.54||185.49|5
1745921550000|2025-04-29 10:12:30||185.49||185.49||185.49||185.49|7
1745921560000|2025-04-29 10:12:40|185.57||185.57||185.57||185.57||0
1745921570000|2025-04-29 10:12:50|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|9
1745921590000|2025-04-29 10:13:10||185.54||185.49||185.54||185.49|5
1745921600000|2025-04-29 10:13:20|185.57||185.57||185.62||185.57||13
1745921610000|2025-04-29 10:13:30||185.44||185.44||185.44||185.44|127
1745921620000|2025-04-29 10:13:40|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|0
1745921630000|2025-04-29 10:13:50|185.47||185.47||185.47||185.47||1
1745921640000|2025-04-29 10:14:00|185.52||185.52||185.52||185.52||37
1745921660000|2025-04-29 10:14:20||185.44||185.44||185.44||185.39|0
1745921670000|2025-04-29 10:14:30||185.39||185.39||185.39||185.39|0
1745921680000|2025-04-29 10:14:40|185.47||185.47||185.47||185.47||0
1745921690000|2025-04-29 10:14:50|185.42|185.34|185.42|185.34|185.47|185.34|185.42|185.34|41
1745921700000|2025-04-29 10:15:00|185.37|185.29|185.42|185.29|185.42|185.29|185.37|185.29|7
1745921710000|2025-04-29 10:15:10||185.34||185.34||185.34||185.34|1
1745921720000|2025-04-29 10:15:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|3
1745921730000|2025-04-29 10:15:30|||||||||18
1745921740000|2025-04-29 10:15:40|||||||||2
1745921750000|2025-04-29 10:15:50|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|7
1745921760000|2025-04-29 10:16:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|2
1745921770000|2025-04-29 10:16:10||185.29||185.34||185.34||185.29|3
1745921800000|2025-04-29 10:16:40|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|4
1745921810000|2025-04-29 10:16:50||185.29||185.29||185.34||185.29|1
1745921820000|2025-04-29 10:17:00|185.37||185.37||185.37||185.37||3
1745921830000|2025-04-29 10:17:10|185.47|185.39|185.47|185.34|185.47|185.39|185.47|185.34|1
1745921840000|2025-04-29 10:17:20|185.42|185.39|185.42|185.34|185.47|185.39|185.42|185.34|23
1745921850000|2025-04-29 10:17:30|185.47||185.42||185.47||185.42||0
1745921860000|2025-04-29 10:17:40|185.47||185.42||185.47||185.42||0
1745921870000|2025-04-29 10:17:50|185.47||185.47||185.47||185.42||0
1745921880000|2025-04-29 10:18:00|185.42||185.42||185.42||185.42||5
1745921890000|2025-04-29 10:18:10|185.47||185.42||185.47||185.42||2
1745921900000|2025-04-29 10:18:20|||||||||5
1745921910000|2025-04-29 10:18:30||185.29||185.29||185.29||185.29|2
1745921920000|2025-04-29 10:18:40|185.37||185.37||185.37||185.37||0
1745921930000|2025-04-29 10:18:50|185.42||185.37||185.42||185.37||3
1745921940000|2025-04-29 10:19:00|185.42||185.37||185.42||185.37||1
1745921960000|2025-04-29 10:19:20|185.42||185.37||185.42||185.37||0
1745921970000|2025-04-29 10:19:30|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|8
1745921980000|2025-04-29 10:19:40|185.32||185.32||185.32||185.27||9
1745922000000|2025-04-29 10:20:00|185.27||185.27||185.27||185.27||0
1745922010000|2025-04-29 10:20:10|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|3
1745922020000|2025-04-29 10:20:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|1
1745922030000|2025-04-29 10:20:30||185.14||185.19||185.19||185.14|0
1745922040000|2025-04-29 10:20:40|185.32|185.14|185.32|185.24|185.32|185.24|185.32|185.14|3
1745922050000|2025-04-29 10:20:50||185.19||185.24||185.24||185.19|0
1745922060000|2025-04-29 10:21:00|185.27|185.19|185.32|185.19|185.32|185.19|185.27|185.19|14
1745922070000|2025-04-29 10:21:10|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|4
1745922080000|2025-04-29 10:21:20||185.19||185.19||185.24||185.19|0
1745922090000|2025-04-29 10:21:30|185.37|185.24|185.42|185.34|185.42|185.34|185.37|185.24|44
1745922100000|2025-04-29 10:21:40|185.37|185.29|185.37|185.29|185.37|185.34|185.37|185.29|4
1745922120000|2025-04-29 10:22:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|41
1745922130000|2025-04-29 10:22:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|7
1745922150000|2025-04-29 10:22:30|185.32||185.32||185.32||185.27||2
1745922170000|2025-04-29 10:22:50|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|2
1745922180000|2025-04-29 10:23:00|185.37|185.19|185.37|185.29|185.37|185.29|185.37|185.19|39
1745922190000|2025-04-29 10:23:10|||||||||14
1745922200000|2025-04-29 10:23:20|||||||||5
1745922210000|2025-04-29 10:23:30|||||||||10
1745922220000|2025-04-29 10:23:40|||||||||17
1745922230000|2025-04-29 10:23:50|||||||||6
1745922240000|2025-04-29 10:24:00|||||||||11
1745922250000|2025-04-29 10:24:10|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|27
1745922260000|2025-04-29 10:24:20|185.42|185.29|185.42|185.34|185.42|185.34|185.42|185.29|117
1745922270000|2025-04-29 10:24:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|14
1745922280000|2025-04-29 10:24:40|185.42||185.37||185.42||185.37||4
1745922290000|2025-04-29 10:24:50|185.42||185.37||185.42||185.37||1
1745922300000|2025-04-29 10:25:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|6
1745922310000|2025-04-29 10:25:10|185.37||185.32||185.37||185.32||17
1745922320000|2025-04-29 10:25:20|||||||||1
1745922330000|2025-04-29 10:25:30||185.19||185.19||185.24||185.19|4
1745922340000|2025-04-29 10:25:40|185.37|185.24|185.37|185.24|185.37|185.29|185.37|185.24|0
1745922350000|2025-04-29 10:25:50||185.29||185.29||185.29||185.24|0
1745922360000|2025-04-29 10:26:00||185.24||185.24||185.24||185.24|10
1745922370000|2025-04-29 10:26:10|185.32||185.32||185.37||185.32||2
1745922380000|2025-04-29 10:26:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|7
1745922400000|2025-04-29 10:26:40|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|3
1745922420000|2025-04-29 10:27:00|185.32||185.32||185.32||185.32||56
1745922430000|2025-04-29 10:27:10||185.19||185.19||185.24||185.19|0
1745922440000|2025-04-29 10:27:20|185.27|185.24|185.37|185.24|185.37|185.24|185.27|185.24|29
1745922460000|2025-04-29 10:27:40||185.29||185.29||185.29||185.24|0
1745922470000|2025-04-29 10:27:50|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|11
1745922480000|2025-04-29 10:28:00|185.37||185.32||185.37||185.32||0
1745922510000|2025-04-29 10:28:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|12
1745922520000|2025-04-29 10:28:40|185.42||185.42||185.42||185.42||1
1745922530000|2025-04-29 10:28:50|185.37||185.37||185.42||185.37||1
1745922540000|2025-04-29 10:29:00|185.42|185.24|185.37|185.29|185.42|185.29|185.37|185.24|2
1745922550000|2025-04-29 10:29:10||185.24||185.29||185.29||185.24|0
1745922560000|2025-04-29 10:29:20||185.24||185.29||185.29||185.24|1
1745922570000|2025-04-29 10:29:30||185.24||185.29||185.29||185.24|0
1745922580000|2025-04-29 10:29:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|0
1745922590000|2025-04-29 10:29:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|12
1745922610000|2025-04-29 10:30:10|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|1
1745922620000|2025-04-29 10:30:20|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.29|2
1745922640000|2025-04-29 10:30:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|0
1745922650000|2025-04-29 10:30:50||185.19||185.19||185.24||185.19|7
1745922660000|2025-04-29 10:31:00|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|1
1745922670000|2025-04-29 10:31:10|185.37||185.37||185.37||185.32||5
1745922680000|2025-04-29 10:31:20||185.29||185.29||185.29||185.29|0
1745922700000|2025-04-29 10:31:40|185.42||185.42||185.42||185.37||29
1745922710000|2025-04-29 10:31:50|185.37||185.37||185.37||185.37||0
1745922720000|2025-04-29 10:32:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|4
1745922730000|2025-04-29 10:32:10|185.47|185.29|185.47|185.34|185.47|185.34|185.47|185.29|1
1745922740000|2025-04-29 10:32:20|185.42|185.39|185.37|185.29|185.42|185.39|185.37|185.29|2
1745922750000|2025-04-29 10:32:30|185.42|185.24|185.37|185.29|185.42|185.29|185.32|185.24|29
1745922760000|2025-04-29 10:32:40||185.24||185.29||185.29||185.24|3
1745922770000|2025-04-29 10:32:50|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|13
1745922780000|2025-04-29 10:33:00|185.32||185.32||185.37||185.32||0
1745922790000|2025-04-29 10:33:10|185.37|185.19|185.27|185.14|185.37|185.19|185.27|185.14|11
1745922800000|2025-04-29 10:33:20|185.22|185.09|185.17|185.09|185.22|185.09|185.17|185.09|0
1745922810000|2025-04-29 10:33:30|||||||||2
1745922820000|2025-04-29 10:33:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|0
1745922830000|2025-04-29 10:33:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|12
1745922840000|2025-04-29 10:34:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|0
1745922850000|2025-04-29 10:34:10|||||||||4
1745922860000|2025-04-29 10:34:20|185.17||185.17||185.17||185.17||0
1745922870000|2025-04-29 10:34:30|185.12|185.09|185.12|185.04|185.12|185.09|185.07|184.99|22
1745922880000|2025-04-29 10:34:40||184.99||184.99||184.99||184.99|33
1745922890000|2025-04-29 10:34:50||185.04||184.99||185.04||184.99|0
1745922900000|2025-04-29 10:35:00|185.17|185.04|185.17|185.04|185.17|185.09|185.12|185.04|66
1745922910000|2025-04-29 10:35:10|185.12|184.99|185.12|185.04|185.12|185.04|185.07|184.99|6
1745922920000|2025-04-29 10:35:20||184.99||185.04||185.04||184.99|7
1745922930000|2025-04-29 10:35:30||184.99||185.04||185.04||184.99|0
1745922940000|2025-04-29 10:35:40|185.07|184.99|185.12|184.99|185.12|185.04|185.07|184.99|3
1745922950000|2025-04-29 10:35:50|185.07|185.04|185.12|184.99|185.12|185.04|185.07|184.99|1
1745922960000|2025-04-29 10:36:00||185.04||185.04||185.04||185.04|0
1745922970000|2025-04-29 10:36:10|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|70
1745922980000|2025-04-29 10:36:20|||||||||29
1745922990000|2025-04-29 10:36:30|||||||||110
1745923000000|2025-04-29 10:36:40|185.12||185.07||185.12||185.07||1
1745923020000|2025-04-29 10:37:00|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|11
1745923030000|2025-04-29 10:37:10|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|118
1745923040000|2025-04-29 10:37:20||185.04||184.99||185.04||184.99|0
1745923050000|2025-04-29 10:37:30||185.04||184.99||185.04||184.99|2
1745923070000|2025-04-29 10:37:50|185.07|184.94|185.07|184.94|185.07|184.94|185.02|184.94|61
1745923080000|2025-04-29 10:38:00|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|5
1745923090000|2025-04-29 10:38:10|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|0
1745923100000|2025-04-29 10:38:20|185.02|184.99|185.07|184.99|185.07|184.99|185.02|184.94|0
1745923110000|2025-04-29 10:38:30||184.94||184.99||184.99||184.94|0
1745923130000|2025-04-29 10:38:50|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.99|3
1745923140000|2025-04-29 10:39:00||185.04||185.04||185.04||184.99|0
1745923150000|2025-04-29 10:39:10|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|0
1745923160000|2025-04-29 10:39:20|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|51
1745923180000|2025-04-29 10:39:40|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|14
1745923190000|2025-04-29 10:39:50||184.94||184.89||184.94||184.89|0
1745923200000|2025-04-29 10:40:00||184.94||184.94||184.94||184.94|0
1745923220000|2025-04-29 10:40:20|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.94|78
1745923230000|2025-04-29 10:40:30||184.94||184.99||184.99||184.94|3
1745923240000|2025-04-29 10:40:40|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|3
1745923260000|2025-04-29 10:41:00|185.07|185.04|185.07|184.99|185.07|185.04|185.07|184.99|6
1745923290000|2025-04-29 10:41:30|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|5
1745923300000|2025-04-29 10:41:40|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|0
1745923320000|2025-04-29 10:42:00|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|7
1745923330000|2025-04-29 10:42:10|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|6
1745923340000|2025-04-29 10:42:20|184.92|184.84|184.97|184.84|184.97|184.84|184.92|184.84|1
1745923350000|2025-04-29 10:42:30|184.92||184.92||184.97||184.92||0
1745923370000|2025-04-29 10:42:50|184.97||184.92||184.97||184.92||0
1745923380000|2025-04-29 10:43:00|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|0
1745923390000|2025-04-29 10:43:10||184.89||184.89||184.89||184.84|0
1745923410000|2025-04-29 10:43:30|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|4
1745923420000|2025-04-29 10:43:40||184.84||184.89||184.89||184.84|0
1745923430000|2025-04-29 10:43:50||184.84||184.89||184.89||184.84|0
1745923440000|2025-04-29 10:44:00||184.84||184.89||184.89||184.84|0
1745923460000|2025-04-29 10:44:20|185.02||185.02||185.02||184.97||7
1745923470000|2025-04-29 10:44:30||184.94||184.94||184.94||184.89|0
1745923490000|2025-04-29 10:44:50|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|1
1745923500000|2025-04-29 10:45:00|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|0
1745923510000|2025-04-29 10:45:10|184.97||184.97||184.97||184.97||0
1745923520000|2025-04-29 10:45:20|||||||||8
1745923570000|2025-04-29 10:46:10|||||||||2
1745923580000|2025-04-29 10:46:20|184.92|184.84|184.92|184.79|184.92|184.84|184.92|184.79|5
1745923590000|2025-04-29 10:46:30|184.87|184.84|184.87|184.79|184.92|184.84|184.87|184.79|7
1745923600000|2025-04-29 10:46:40|||||||||1
1745923610000|2025-04-29 10:46:50|184.82|184.74|184.87|184.74|184.87|184.74|184.82|184.74|23
1745923620000|2025-04-29 10:47:00||184.79||184.74||184.79||184.74|2
1745923630000|2025-04-29 10:47:10|184.82|184.79|184.82|184.74|184.87|184.79|184.82|184.74|2
1745923640000|2025-04-29 10:47:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|2
1745923660000|2025-04-29 10:47:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1745923670000|2025-04-29 10:47:50|184.87||184.82||184.87||184.82||0
1745923680000|2025-04-29 10:48:00|||||||||2
1745923690000|2025-04-29 10:48:10|184.77|184.69|184.72|184.64|184.82|184.69|184.72|184.64|53
1745923700000|2025-04-29 10:48:20|184.62|184.54|184.62|184.54|184.67|184.59|184.62|184.54|62
1745923710000|2025-04-29 10:48:30|184.57|184.49|184.57|184.49|184.62|184.49|184.57|184.49|9
1745923720000|2025-04-29 10:48:40|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|0
1745923730000|2025-04-29 10:48:50|184.62|184.54|184.62|184.49|184.62|184.54|184.57|184.49|0
1745923740000|2025-04-29 10:49:00|184.57||184.57||184.62||184.57||29
1745923750000|2025-04-29 10:49:10|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|43
1745923760000|2025-04-29 10:49:20|184.62||184.57||184.62||184.57||0
1745923780000|2025-04-29 10:49:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|1
1745923790000|2025-04-29 10:49:50|184.67||184.67||184.67||184.67||0
1745923800000|2025-04-29 10:50:00||184.59||184.54||184.59||184.54|7
1745923810000|2025-04-29 10:50:10||184.59||184.59||184.59||184.54|11
1745923820000|2025-04-29 10:50:20||184.54||184.59||184.59||184.54|6
1745923830000|2025-04-29 10:50:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1745923880000|2025-04-29 10:51:20|184.57|184.49|184.62|184.49|184.62|184.49|184.57|184.49|18
1745923890000|2025-04-29 10:51:30|184.57|184.44|184.52|184.44|184.62|184.44|184.52|184.44|213
1745923900000|2025-04-29 10:51:40|||||||||222
1745923910000|2025-04-29 10:51:50|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|60
1745923920000|2025-04-29 10:52:00|||||||||370
1745923930000|2025-04-29 10:52:10|||||||||1
1745923940000|2025-04-29 10:52:20|184.52||184.52||184.52||184.47||3
1745923950000|2025-04-29 10:52:30|184.47||184.47||184.52||184.47||14
1745923970000|2025-04-29 10:52:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|151
1745923980000|2025-04-29 10:53:00|||||||||24
1745923990000|2025-04-29 10:53:10|||||||||8
1745924000000|2025-04-29 10:53:20|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|41
1745924010000|2025-04-29 10:53:30|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|160
1745924020000|2025-04-29 10:53:40||184.34||184.34||184.39||184.34|0
1745924030000|2025-04-29 10:53:50|184.42|184.39|184.47|184.39|184.47|184.39|184.42|184.39|0
1745924040000|2025-04-29 10:54:00|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|14
1745924050000|2025-04-29 10:54:10|184.52|184.34|184.47|184.34|184.52|184.34|184.47|184.34|0
1745924060000|2025-04-29 10:54:20|184.42|184.39|184.42|184.34|184.42|184.39|184.42|184.34|7
1745924080000|2025-04-29 10:54:40|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|3
1745924090000|2025-04-29 10:54:50|184.42|184.34|184.42|184.29|184.42|184.34|184.37|184.29|5
1745924100000|2025-04-29 10:55:00|184.37|184.34|184.42|184.29|184.42|184.34|184.37|184.29|0
1745924110000|2025-04-29 10:55:10|184.37|184.34|184.47|184.39|184.47|184.39|184.37|184.34|0
1745924120000|2025-04-29 10:55:20||184.34||184.39||184.39||184.34|0
1745924130000|2025-04-29 10:55:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|1
1745924140000|2025-04-29 10:55:40|184.47||184.47||184.47||184.42||0
1745924150000|2025-04-29 10:55:50|184.42|184.29|184.37|184.29|184.42|184.34|184.37|184.29|20
1745924160000|2025-04-29 10:56:00|184.47|184.34|184.42|184.34|184.47|184.39|184.42|184.29|612
1745924170000|2025-04-29 10:56:10||184.29||184.29||184.29||184.29|0
1745924180000|2025-04-29 10:56:20||184.34||184.34||184.34||184.34|0
1745924200000|2025-04-29 10:56:40|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|38
1745924220000|2025-04-29 10:57:00|184.52|184.39|184.47|184.39|184.52|184.39|184.47|184.34|14
1745924230000|2025-04-29 10:57:10|184.52||184.52||184.52||184.52||0
1745924240000|2025-04-29 10:57:20|184.47||184.52||184.52||184.47||0
1745924260000|2025-04-29 10:57:40|184.57|184.44|184.52|184.44|184.57|184.44|184.52|184.44|4
1745924270000|2025-04-29 10:57:50|184.57||184.57||184.57||184.57||9
1745924280000|2025-04-29 10:58:00||184.49||184.49||184.49||184.49|20
1745924290000|2025-04-29 10:58:10|184.62||184.57||184.62||184.57||0
1745924300000|2025-04-29 10:58:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|38
1745924310000|2025-04-29 10:58:30|184.67||184.67||184.67||184.67||59
1745924320000|2025-04-29 10:58:40||184.59||184.59||184.59||184.54|7
1745924330000|2025-04-29 10:58:50||184.54||184.59||184.59||184.54|9
1745924340000|2025-04-29 10:59:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|1
1745924350000|2025-04-29 10:59:10|184.77||184.72||184.77||184.72||1
1745924360000|2025-04-29 10:59:20|184.77||184.72||184.77||184.72||0
1745924370000|2025-04-29 10:59:30|184.77|184.59|184.72|184.64|184.77|184.64|184.72|184.59|0
1745924380000|2025-04-29 10:59:40|184.77||184.72||184.77||184.72||0
1745924390000|2025-04-29 10:59:50|184.77||184.72||184.77||184.72||96
1745924400000|2025-04-29 11:00:00|184.67|184.59|184.57|184.49|184.67|184.59|184.57|184.49|53
1745924410000|2025-04-29 11:00:10|184.52|184.44|184.57|184.44|184.57|184.49|184.52|184.44|7
1745924420000|2025-04-29 11:00:20||184.49||184.49||184.49||184.49|0
1745924430000|2025-04-29 11:00:30|184.62|184.44|184.57|184.44|184.62|184.49|184.52|184.44|5
1745924440000|2025-04-29 11:00:40|184.52||184.52||184.52||184.52||0
1745924450000|2025-04-29 11:00:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.44|70
1745924460000|2025-04-29 11:01:00|184.62||184.62||184.62||184.62||0
1745924470000|2025-04-29 11:01:10|184.57||184.62||184.62||184.57||0
1745924480000|2025-04-29 11:01:20||184.54||184.54||184.54||184.49|10
1745924490000|2025-04-29 11:01:30||184.49||184.49||184.49||184.49|0
1745924500000|2025-04-29 11:01:40|184.57|184.54|184.57|184.49|184.62|184.54|184.57|184.49|0
1745924510000|2025-04-29 11:01:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|0
1745924540000|2025-04-29 11:02:20|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|89
1745924550000|2025-04-29 11:02:30|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|0
1745924560000|2025-04-29 11:02:40|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.54|0
1745924570000|2025-04-29 11:02:50||184.49||184.54||184.54||184.49|0
1745924580000|2025-04-29 11:03:00||184.49||184.54||184.54||184.49|2
1745924590000|2025-04-29 11:03:10||184.49||184.49||184.54||184.49|0
1745924600000|2025-04-29 11:03:20|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|0
1745924610000|2025-04-29 11:03:30||184.54||184.54||184.54||184.54|0
1745924620000|2025-04-29 11:03:40|||||||||7
1745924630000|2025-04-29 11:03:50||184.49||184.49||184.49||184.49|0
1745924640000|2025-04-29 11:04:00|184.57|184.54|184.57|184.49|184.57|184.54|184.57|184.49|7
1745924650000|2025-04-29 11:04:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|122
1745924660000|2025-04-29 11:04:20|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|3
1745924670000|2025-04-29 11:04:30|184.52|184.44|184.57|184.44|184.57|184.44|184.52|184.39|47
1745924680000|2025-04-29 11:04:40|184.52||184.52||184.57||184.52||0
1745924700000|2025-04-29 11:05:00|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|10
1745924710000|2025-04-29 11:05:10|184.57||184.52||184.57||184.52||0
1745924720000|2025-04-29 11:05:20|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|8
1745924730000|2025-04-29 11:05:30|184.52|184.29|184.37|184.29|184.57|184.34|184.37|184.29|151
1745924740000|2025-04-29 11:05:40|184.42||184.42||184.42||184.37||29
1745924750000|2025-04-29 11:05:50||184.34||184.29||184.34||184.29|22
1745924760000|2025-04-29 11:06:00||184.34||184.34||184.34||184.29|0
1745924780000|2025-04-29 11:06:20|184.47|184.39|184.37|184.29|184.47|184.39|184.37|184.29|84
1745924790000|2025-04-29 11:06:30|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|0
1745924800000|2025-04-29 11:06:40|184.37|184.29|184.37|184.29|184.42|184.29|184.37|184.29|0
1745924810000|2025-04-29 11:06:50|184.42||184.42||184.42||184.42||8
1745924820000|2025-04-29 11:07:00|184.37||184.42||184.42||184.37||7
1745924830000|2025-04-29 11:07:10||184.34||184.34||184.34||184.29|1
1745924850000|2025-04-29 11:07:30|184.47||184.42||184.47||184.42||4
1745924860000|2025-04-29 11:07:40|184.37|184.29|184.37|184.29|184.42|184.34|184.37|184.29|64
1745924870000|2025-04-29 11:07:50|184.42||184.37||184.42||184.37||0
1745924880000|2025-04-29 11:08:00|184.42|184.34|184.37|184.24|184.42|184.34|184.32|184.24|159
1745924890000|2025-04-29 11:08:10|184.32|184.29|184.37|184.29|184.37|184.29|184.32|184.29|106
1745924900000|2025-04-29 11:08:20|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|238
1745924910000|2025-04-29 11:08:30|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|50
1745924920000|2025-04-29 11:08:40||184.14||184.14||184.14||184.14|41
1745924930000|2025-04-29 11:08:50||184.19||184.19||184.19||184.19|0
1745924940000|2025-04-29 11:09:00|||||||||48
1745924970000|2025-04-29 11:09:30|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|69
1745924980000|2025-04-29 11:09:40|184.22|184.19|184.27|184.19|184.27|184.19|184.22|184.19|2
1745924990000|2025-04-29 11:09:50|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|123
1745925000000|2025-04-29 11:10:00|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|61
1745925010000|2025-04-29 11:10:10|184.32||184.32||184.32||184.32||0
1745925020000|2025-04-29 11:10:20|184.27|184.24|184.27|184.19|184.27|184.24|184.27|184.19|6
1745925030000|2025-04-29 11:10:30|184.32||184.32||184.32||184.32||6
1745925040000|2025-04-29 11:10:40|184.27||184.27||184.32||184.27||1
1745925050000|2025-04-29 11:10:50|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|109
1745925060000|2025-04-29 11:11:00|184.37||184.32||184.37||184.32||7
1745925070000|2025-04-29 11:11:10|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|3
1745925080000|2025-04-29 11:11:20|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|5
1745925090000|2025-04-29 11:11:30|184.32||184.32||184.32||184.32||1
1745925100000|2025-04-29 11:11:40|184.27||184.32||184.32||184.27||3
1745925110000|2025-04-29 11:11:50|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.24|83
1745925120000|2025-04-29 11:12:00|||||||||72
1745925130000|2025-04-29 11:12:10|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|143
1745925140000|2025-04-29 11:12:20|184.42|184.34|184.42|184.34|184.47|184.39|184.42|184.34|308
1745925150000|2025-04-29 11:12:30||184.29||184.34||184.34||184.29|68
1745925160000|2025-04-29 11:12:40||184.29||184.34||184.34||184.29|88
1745925170000|2025-04-29 11:12:50|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|186
1745925180000|2025-04-29 11:13:00|184.47|184.39|184.37|184.29|184.52|184.39|184.37|184.29|139
1745925200000|2025-04-29 11:13:20|||||||||9
1745925210000|2025-04-29 11:13:30|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|836
1745925220000|2025-04-29 11:13:40|||||||||21
1745925230000|2025-04-29 11:13:50|||||||||2
1745925240000|2025-04-29 11:14:00|||||||||65
1745925270000|2025-04-29 11:14:30|||||||||25
1745925310000|2025-04-29 11:15:10|||||||||31
1745925320000|2025-04-29 11:15:20|||||||||7
1745925330000|2025-04-29 11:15:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|92
1745925340000|2025-04-29 11:15:40|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.19|39
1745925350000|2025-04-29 11:15:50|||||||||2
1745925360000|2025-04-29 11:16:00|||||||||333
1745925390000|2025-04-29 11:16:30|||||||||1
1745925400000|2025-04-29 11:16:40|||||||||7
1745925410000|2025-04-29 11:16:50|||||||||60
1745925420000|2025-04-29 11:17:00|||||||||4
1745925430000|2025-04-29 11:17:10|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|335
1745925440000|2025-04-29 11:17:20|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.34|1
1745925450000|2025-04-29 11:17:30||184.29||184.34||184.34||184.29|2
1745925460000|2025-04-29 11:17:40|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|74
1745925470000|2025-04-29 11:17:50|||||||||43
1745925480000|2025-04-29 11:18:00|||||||||14
1745925500000|2025-04-29 11:18:20|||||||||1
1745925510000|2025-04-29 11:18:30|||||||||1
1745925520000|2025-04-29 11:18:40|||||||||67
1745925550000|2025-04-29 11:19:10|||||||||51
1745925560000|2025-04-29 11:19:20|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|23
1745925570000|2025-04-29 11:19:30|||||||||2
1745925580000|2025-04-29 11:19:40|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|7
1745925600000|2025-04-29 11:20:00|||||||||1
1745925640000|2025-04-29 11:20:40|||||||||3
1745925650000|2025-04-29 11:20:50|||||||||32
1745925660000|2025-04-29 11:21:00|||||||||27
1745925680000|2025-04-29 11:21:20|||||||||12
1745925690000|2025-04-29 11:21:30|||||||||102
1745925750000|2025-04-29 11:22:30|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|337
1745925760000|2025-04-29 11:22:40||184.19||184.19||184.19||184.19|0
1745925780000|2025-04-29 11:23:00||184.14||184.19||184.19||184.14|7
1745925790000|2025-04-29 11:23:10|||||||||126
1745925800000|2025-04-29 11:23:20|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|224
1745925810000|2025-04-29 11:23:30||184.24||184.24||184.29||184.24|175
1745925820000|2025-04-29 11:23:40|184.32||184.32||184.32||184.32||0
1745925830000|2025-04-29 11:23:50||184.19||184.19||184.19||184.19|3
1745925840000|2025-04-29 11:24:00|184.27|184.14|184.27|184.14|184.27|184.19|184.27|184.14|0
1745925850000|2025-04-29 11:24:10|184.22||184.22||184.27||184.22||13
1745925860000|2025-04-29 11:24:20|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|152
1745925890000|2025-04-29 11:24:50|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|162
1745925910000|2025-04-29 11:25:10|||||||||119
1745925940000|2025-04-29 11:25:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|1
1745925950000|2025-04-29 11:25:50|184.12|184.04|184.12|184.04|184.12|184.04|184.12|184.04|99
1745925970000|2025-04-29 11:26:10|184.07|183.99|184.07|183.99|184.07|183.99|184.07|183.99|35
1745925980000|2025-04-29 11:26:20|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|31
1745925990000|2025-04-29 11:26:30|||||||||3
1745926000000|2025-04-29 11:26:40|184.12||184.12||184.12||184.12||12
1745926010000|2025-04-29 11:26:50|184.17|184.04|184.17|184.09|184.17|184.09|184.17|184.04|1
1745926020000|2025-04-29 11:27:00|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|37
1745926030000|2025-04-29 11:27:10|184.22|184.09|184.17|184.09|184.27|184.09|184.17|184.09|66
1745926040000|2025-04-29 11:27:20|||||||||1320
1745926050000|2025-04-29 11:27:30|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|185
1745926060000|2025-04-29 11:27:40|184.17|184.14|184.22|184.09|184.22|184.14|184.17|184.09|0
1745926070000|2025-04-29 11:27:50||184.14||184.14||184.14||184.14|0
1745926080000|2025-04-29 11:28:00|184.27|184.19|184.27|184.19|184.27|184.19|184.22|184.14|23
1745926090000|2025-04-29 11:28:10|184.32||184.32||184.32||184.32||1
1745926100000|2025-04-29 11:28:20|184.27||184.27||184.27||184.27||0
1745926120000|2025-04-29 11:28:40|184.32|184.24|184.32|184.19|184.32|184.24|184.27|184.19|7
1745926130000|2025-04-29 11:28:50||184.24||184.24||184.24||184.19|1
1745926140000|2025-04-29 11:29:00||184.19||184.24||184.24||184.19|9
1745926150000|2025-04-29 11:29:10||184.19||184.24||184.24||184.19|0
1745926180000|2025-04-29 11:29:40|184.27|184.19|184.32|184.19|184.32|184.24|184.27|184.19|30
1745926190000|2025-04-29 11:29:50|184.27||184.27||184.27||184.27||0
1745926200000|2025-04-29 11:30:00|184.32|184.14|184.27|184.14|184.32|184.19|184.22|184.14|0
1745926210000|2025-04-29 11:30:10|184.22|184.19|184.32|184.19|184.32|184.19|184.22|184.19|29
1745926220000|2025-04-29 11:30:20|184.27||184.32||184.32||184.27||0
1745926250000|2025-04-29 11:30:50|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|1
1745926260000|2025-04-29 11:31:00|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|14
1745926280000|2025-04-29 11:31:20||184.14||184.14||184.14||184.14|0
1745926290000|2025-04-29 11:31:30|184.27||184.27||184.27||184.27||9
1745926300000|2025-04-29 11:31:40|184.32|184.19|184.32|184.19|184.32|184.19|184.32|184.19|0
1745926310000|2025-04-29 11:31:50|184.27||184.27||184.27||184.27||0
1745926330000|2025-04-29 11:32:10|184.32||184.32||184.32||184.32||0
1745926360000|2025-04-29 11:32:40|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|0
1745926370000|2025-04-29 11:32:50||184.29||184.29||184.29||184.29|0
1745926400000|2025-04-29 11:33:20|184.42||184.42||184.42||184.37||2
1745926420000|2025-04-29 11:33:40|184.47|184.34|184.47|184.34|184.47|184.34|184.47|184.34|15
1745926430000|2025-04-29 11:33:50|184.42||184.47||184.47||184.42||19
1745926460000|2025-04-29 11:34:20|184.42||184.47||184.47||184.42||50
1745926470000|2025-04-29 11:34:30|184.52|184.39|184.52|184.39|184.52|184.39|184.52|184.39|5
1745926480000|2025-04-29 11:34:40||184.44||184.44||184.44||184.44|0
1745926490000|2025-04-29 11:34:50|184.57||184.57||184.57||184.57||0
1745926510000|2025-04-29 11:35:10||184.49||184.49||184.49||184.49|0
1745926520000|2025-04-29 11:35:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1745926530000|2025-04-29 11:35:30|184.67||184.67||184.67||184.67||1
1745926540000|2025-04-29 11:35:40|184.62||184.67||184.67||184.62||1
1745926560000|2025-04-29 11:36:00|184.62||184.62||184.62||184.62||0
1745926590000|2025-04-29 11:36:30|184.67||184.67||184.67||184.67||0
1745926600000|2025-04-29 11:36:40||184.59||184.54||184.59||184.54|11
1745926610000|2025-04-29 11:36:50|184.62||184.62||184.67||184.62||0
1745926620000|2025-04-29 11:37:00|184.67||184.67||184.67||184.62||6
1745926630000|2025-04-29 11:37:10|184.62||184.62||184.67||184.62||4
1745926650000|2025-04-29 11:37:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|57
1745926670000|2025-04-29 11:37:50|||||||||3
1745926710000|2025-04-29 11:38:30|||||||||15
1745926720000|2025-04-29 11:38:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|125
1745926730000|2025-04-29 11:38:50|||||||||2
1745926740000|2025-04-29 11:39:00|184.57||184.57||184.57||184.52||6
1745926760000|2025-04-29 11:39:20|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.49|0
1745926780000|2025-04-29 11:39:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|26
1745926800000|2025-04-29 11:40:00|184.57|184.49|184.62|184.49|184.62|184.49|184.57|184.49|1
1745926810000|2025-04-29 11:40:10|184.57||184.57||184.62||184.57||2
1745926820000|2025-04-29 11:40:20|184.62||184.57||184.62||184.57||3
1745926830000|2025-04-29 11:40:30|184.62||184.57||184.62||184.57||0
1745926840000|2025-04-29 11:40:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|1
1745926850000|2025-04-29 11:40:50||184.39||184.44||184.44||184.39|0
1745926860000|2025-04-29 11:41:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|107
1745926870000|2025-04-29 11:41:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|50
1745926890000|2025-04-29 11:41:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|2
1745926900000|2025-04-29 11:41:40|184.62||184.62||184.62||184.62||1
1745926910000|2025-04-29 11:41:50|184.57||184.62||184.62||184.57||0
1745926920000|2025-04-29 11:42:00||184.54||184.54||184.54||184.54|0
1745926940000|2025-04-29 11:42:20|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|1
1745926950000|2025-04-29 11:42:30|184.62||184.57||184.62||184.57||0
1745926960000|2025-04-29 11:42:40|184.62||184.57||184.62||184.57||0
1745926970000|2025-04-29 11:42:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|5
1745926980000|2025-04-29 11:43:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|0
1745926990000|2025-04-29 11:43:10|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|13
1745927020000|2025-04-29 11:43:40||184.39||184.44||184.44||184.39|31
1745927030000|2025-04-29 11:43:50||184.39||184.44||184.44||184.39|7
1745927050000|2025-04-29 11:44:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|4
1745927090000|2025-04-29 11:44:50|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|2
1745927100000|2025-04-29 11:45:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|0
1745927110000|2025-04-29 11:45:10||184.44||184.49||184.49||184.44|0
1745927130000|2025-04-29 11:45:30|184.62||184.62||184.62||184.62||5
1745927140000|2025-04-29 11:45:40||184.54||184.54||184.54||184.54|0
1745927150000|2025-04-29 11:45:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|29
1745927160000|2025-04-29 11:46:00|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|4
1745927180000|2025-04-29 11:46:20|184.62||184.62||184.62||184.57||1
1745927190000|2025-04-29 11:46:30||184.54||184.54||184.54||184.54|0
1745927210000|2025-04-29 11:46:50||184.49||184.54||184.54||184.49|0
1745927220000|2025-04-29 11:47:00|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.54|76
1745927230000|2025-04-29 11:47:10|184.72||184.67||184.72||184.67||0
1745927240000|2025-04-29 11:47:20|184.72||184.67||184.72||184.67||0
1745927250000|2025-04-29 11:47:30|184.72||184.72||184.72||184.67||7
1745927270000|2025-04-29 11:47:50||184.64||184.64||184.64||184.59|3
1745927280000|2025-04-29 11:48:00|184.77|184.59|184.82|184.69|184.82|184.74|184.77|184.59|265
1745927290000|2025-04-29 11:48:10|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.74|4
1745927300000|2025-04-29 11:48:20|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|0
1745927310000|2025-04-29 11:48:30|184.97||184.97||184.97||184.97||0
1745927320000|2025-04-29 11:48:40|184.92|184.79|184.87|184.79|184.97|184.79|184.87|184.79|182
1745927330000|2025-04-29 11:48:50|||||||||182
1745927340000|2025-04-29 11:49:00||184.74||184.79||184.79||184.74|18
1745927350000|2025-04-29 11:49:10|184.82|184.74|184.82|184.74|184.87|184.74|184.82|184.74|0
1745927370000|2025-04-29 11:49:30|184.87|184.79|184.87|184.74|184.87|184.79|184.87|184.74|18
1745927380000|2025-04-29 11:49:40|184.92|184.79|184.92|184.79|184.92|184.84|184.92|184.79|0
1745927390000|2025-04-29 11:49:50|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.84|2
1745927400000|2025-04-29 11:50:00|184.97||184.97||184.97||184.97||0
1745927410000|2025-04-29 11:50:10|184.92||184.92||184.97||184.92||1
1745927420000|2025-04-29 11:50:20|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|0
1745927450000|2025-04-29 11:50:50|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|9
1745927460000|2025-04-29 11:51:00|184.92|184.89|184.97|184.89|184.97|184.89|184.92|184.84|8
1745927480000|2025-04-29 11:51:20|||||||||32
1745927500000|2025-04-29 11:51:40|||||||||3
1745927520000|2025-04-29 11:52:00|||||||||1
1745927530000|2025-04-29 11:52:10||184.84||184.89||184.89||184.84|9
1745927540000|2025-04-29 11:52:20|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|0
1745927550000|2025-04-29 11:52:30||184.79||184.84||184.84||184.79|24
1745927560000|2025-04-29 11:52:40||184.79||184.79||184.79||184.79|6
1745927570000|2025-04-29 11:52:50||184.84||184.84||184.84||184.84|0
1745927580000|2025-04-29 11:53:00|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|1
1745927590000|2025-04-29 11:53:10|184.87||184.92||184.92||184.87||1
1745927600000|2025-04-29 11:53:20|184.87|184.84|184.87|184.79|184.87|184.84|184.87|184.79|1
1745927610000|2025-04-29 11:53:30|184.92|184.84|184.92|184.79|184.92|184.84|184.87|184.79|0
1745927620000|2025-04-29 11:53:40||184.84||184.84||184.84||184.84|0
1745927630000|2025-04-29 11:53:50||184.79||184.84||184.84||184.79|0
1745927660000|2025-04-29 11:54:20|184.97||184.97||184.97||184.92||0
1745927670000|2025-04-29 11:54:30|184.92|184.89|184.92|184.84|184.92|184.89|184.92|184.84|0
1745927680000|2025-04-29 11:54:40|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|39
1745927690000|2025-04-29 11:54:50|184.97||185.02||185.02||184.97||7
1745927700000|2025-04-29 11:55:00|184.97||184.97||184.97||184.97||0
1745927720000|2025-04-29 11:55:20|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|15
1745927730000|2025-04-29 11:55:30|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|3
1745927740000|2025-04-29 11:55:40|185.02||184.97||185.02||184.97||1
1745927750000|2025-04-29 11:55:50|185.02||185.02||185.02||184.97||0
1745927760000|2025-04-29 11:56:00||184.94||184.94||184.94||184.89|7
1745927770000|2025-04-29 11:56:10||184.89||184.89||184.89||184.89|0
1745927790000|2025-04-29 11:56:30||184.94||184.94||184.94||184.89|0
1745927800000|2025-04-29 11:56:40||184.89||184.94||184.94||184.89|5
1745927810000|2025-04-29 11:56:50|||||||||4
1745927820000|2025-04-29 11:57:00||184.89||184.94||184.94||184.89|3
1745927830000|2025-04-29 11:57:10|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|1
1745927840000|2025-04-29 11:57:20|185.02||184.97||185.02||184.97||0
1745927850000|2025-04-29 11:57:30|||||||||1
1745927860000|2025-04-29 11:57:40|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|57
1745927870000|2025-04-29 11:57:50|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|41
1745927880000|2025-04-29 11:58:00|184.87||184.87||184.92||184.87||4
1745927900000|2025-04-29 11:58:20|||||||||2
1745927910000|2025-04-29 11:58:30|184.92||184.92||184.92||184.92||1
1745927920000|2025-04-29 11:58:40||184.84||184.84||184.84||184.84|4
1745927930000|2025-04-29 11:58:50|||||||||1
1745927980000|2025-04-29 11:59:40|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|3
1745927990000|2025-04-29 11:59:50|184.92||184.92||184.92||184.87||1
1745928000000|2025-04-29 12:00:00|184.87|184.74|184.87|184.79|184.92|184.79|184.82|184.74|6
1745928010000|2025-04-29 12:00:10|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|8
1745928020000|2025-04-29 12:00:20|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|88
1745928030000|2025-04-29 12:00:30||184.79||184.79||184.79||184.79|27
1745928040000|2025-04-29 12:00:40||184.84||184.84||184.84||184.79|7
1745928050000|2025-04-29 12:00:50|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|6
1745928060000|2025-04-29 12:01:00|184.87|184.84|184.97|184.89|184.97|184.89|184.87|184.84|45
1745928070000|2025-04-29 12:01:10|184.92|184.84|184.92|184.84|184.92|184.89|184.92|184.84|8
1745928090000|2025-04-29 12:01:30|184.97|184.89|184.97|184.89|185.02|184.89|184.92|184.89|7
1745928100000|2025-04-29 12:01:40|185.02||185.02||185.02||184.97||0
1745928110000|2025-04-29 12:01:50|184.97||185.02||185.02||184.97||1
1745928120000|2025-04-29 12:02:00|184.97|184.84|184.92|184.84|184.97|184.84|184.92|184.79|10
1745928130000|2025-04-29 12:02:10|184.87|184.79|184.92|184.79|184.92|184.84|184.87|184.79|0
1745928140000|2025-04-29 12:02:20|184.87||184.87||184.92||184.87||0
1745928150000|2025-04-29 12:02:30|184.92|184.69|184.82|184.69|184.92|184.74|184.82|184.69|281
1745928160000|2025-04-29 12:02:40|184.87|184.74|184.87|184.74|184.87|184.74|184.87|184.69|2
1745928170000|2025-04-29 12:02:50|184.82||184.87||184.87||184.82||0
1745928180000|2025-04-29 12:03:00||184.79||184.79||184.79||184.74|0
1745928200000|2025-04-29 12:03:20||184.74||184.74||184.79||184.74|0
1745928210000|2025-04-29 12:03:30||184.79||184.79||184.79||184.79|0
1745928240000|2025-04-29 12:04:00|184.92||184.87||184.92||184.87||5
1745928250000|2025-04-29 12:04:10|184.92||184.87||184.92||184.87||0
1745928260000|2025-04-29 12:04:20|184.92||184.87||184.92||184.87||0
1745928270000|2025-04-29 12:04:30|184.92||184.87||184.92||184.87||0
1745928280000|2025-04-29 12:04:40|184.92||184.87||184.92||184.87||0
1745928290000|2025-04-29 12:04:50|184.92||184.87||184.92||184.87||0
1745928310000|2025-04-29 12:05:10|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.69|27
1745928330000|2025-04-29 12:05:30|184.77|184.69|184.77|184.69|184.82|184.69|184.77|184.69|39
1745928340000|2025-04-29 12:05:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|1
1745928350000|2025-04-29 12:05:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|11
1745928360000|2025-04-29 12:06:00|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|3
1745928370000|2025-04-29 12:06:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|24
1745928390000|2025-04-29 12:06:30|184.72|184.64|184.77|184.64|184.77|184.64|184.72|184.64|77
1745928400000|2025-04-29 12:06:40||184.69||184.69||184.69||184.69|0
1745928410000|2025-04-29 12:06:50|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|0
1745928420000|2025-04-29 12:07:00||184.64||184.69||184.69||184.64|1
1745928430000|2025-04-29 12:07:10||184.64||184.64||184.69||184.64|0
1745928440000|2025-04-29 12:07:20|184.82|184.69|184.82|184.69|184.82|184.74|184.82|184.69|3
1745928450000|2025-04-29 12:07:30||184.74||184.69||184.74||184.69|0
1745928460000|2025-04-29 12:07:40||184.74||184.74||184.74||184.69|0
1745928480000|2025-04-29 12:08:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|2
1745928490000|2025-04-29 12:08:10|184.82|184.74|184.87|184.74|184.87|184.79|184.82|184.74|13
1745928500000|2025-04-29 12:08:20|184.82|184.79|184.82|184.74|184.82|184.79|184.82|184.74|0
1745928520000|2025-04-29 12:08:40|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|11
1745928530000|2025-04-29 12:08:50|184.87||184.82||184.87||184.82||0
1745928540000|2025-04-29 12:09:00|184.87||184.82||184.87||184.82||4
1745928550000|2025-04-29 12:09:10|184.87||184.82||184.87||184.82||0
1745928560000|2025-04-29 12:09:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|1
1745928570000|2025-04-29 12:09:30|184.82|184.74|184.82|184.74|184.87|184.74|184.82|184.74|2
1745928610000|2025-04-29 12:10:10|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|6
1745928620000|2025-04-29 12:10:20|184.92|184.84|184.92|184.79|184.92|184.84|184.92|184.79|9
1745928630000|2025-04-29 12:10:30||184.84||184.84||184.84||184.84|0
1745928650000|2025-04-29 12:10:50|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|315
1745928670000|2025-04-29 12:11:10|184.87||184.82||184.87||184.82||1
1745928700000|2025-04-29 12:11:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|13
1745928710000|2025-04-29 12:11:50||184.64||184.64||184.64||184.64|0
1745928720000|2025-04-29 12:12:00|184.72||184.72||184.77||184.72||10
1745928730000|2025-04-29 12:12:10||184.59||184.59||184.59||184.59|8
1745928740000|2025-04-29 12:12:20|184.67|184.64|184.72|184.64|184.72|184.64|184.67|184.59|2
1745928760000|2025-04-29 12:12:40||184.59||184.64||184.64||184.59|0
1745928770000|2025-04-29 12:12:50||184.59||184.64||184.64||184.59|2
1745928780000|2025-04-29 12:13:00|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.69|0
1745928790000|2025-04-29 12:13:10|||||||||3
1745928800000|2025-04-29 12:13:20|184.82||184.77||184.82||184.77||0
1745928810000|2025-04-29 12:13:30|184.82||184.82||184.82||184.77||0
1745928820000|2025-04-29 12:13:40|184.87|184.74|184.87|184.74|184.87|184.74|184.87|184.74|0
1745928830000|2025-04-29 12:13:50||184.79||184.79||184.79||184.74|12
1745928840000|2025-04-29 12:14:00|184.92||184.92||184.92||184.87||1
1745928850000|2025-04-29 12:14:10|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.84|0
1745928860000|2025-04-29 12:14:20|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|2
1745928870000|2025-04-29 12:14:30|184.87||184.92||184.92||184.87||0
1745928900000|2025-04-29 12:15:00|184.87||184.87||184.87||184.87||0
1745928910000|2025-04-29 12:15:10|184.92||184.87||184.92||184.87||0
1745928920000|2025-04-29 12:15:20||184.74||184.74||184.74||184.74|4
1745928960000|2025-04-29 12:16:00|184.82||184.82||184.82||184.82||0
1745928970000|2025-04-29 12:16:10|||||||||7
1745929000000|2025-04-29 12:16:40|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|7
1745929010000|2025-04-29 12:16:50|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|17
1745929020000|2025-04-29 12:17:00|||||||||2
1745929040000|2025-04-29 12:17:20|||||||||60
1745929050000|2025-04-29 12:17:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|4
1745929060000|2025-04-29 12:17:40|184.72|184.64|184.72|184.59|184.72|184.64|184.67|184.59|75
1745929070000|2025-04-29 12:17:50|184.67|184.64|184.62|184.54|184.72|184.64|184.62|184.54|20
1745929080000|2025-04-29 12:18:00|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|5
1745929090000|2025-04-29 12:18:10|184.67|184.59|184.67|184.59|184.67|184.59|184.62|184.54|9
1745929100000|2025-04-29 12:18:20||184.54||184.54||184.59||184.54|1
1745929110000|2025-04-29 12:18:30||184.59||184.59||184.59||184.59|0
1745929120000|2025-04-29 12:18:40|184.72|184.64|184.72|184.59|184.72|184.64|184.67|184.59|0
1745929130000|2025-04-29 12:18:50|184.67||184.67||184.67||184.67||0
1745929140000|2025-04-29 12:19:00|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|7
1745929160000|2025-04-29 12:19:20||184.49||184.54||184.54||184.49|5
1745929180000|2025-04-29 12:19:40|184.67||184.67||184.67||184.62||0
1745929190000|2025-04-29 12:19:50|184.62||184.62||184.67||184.62||0
1745929200000|2025-04-29 12:20:00|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|22
1745929220000|2025-04-29 12:20:20|184.57||184.52||184.57||184.52||37
1745929280000|2025-04-29 12:21:20|184.57||184.57||184.57||184.57||71
1745929290000|2025-04-29 12:21:30|184.52|184.49|184.52|184.44|184.52|184.49|184.52|184.44|1
1745929300000|2025-04-29 12:21:40|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|36
1745929310000|2025-04-29 12:21:50|||||||||22
1745929320000|2025-04-29 12:22:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|18
1745929330000|2025-04-29 12:22:10|||||||||28
1745929360000|2025-04-29 12:22:40|||||||||6
1745929370000|2025-04-29 12:22:50|||||||||57
1745929380000|2025-04-29 12:23:00|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|5
1745929390000|2025-04-29 12:23:10|184.57|184.49|184.67|184.54|184.67|184.59|184.57|184.49|57
1745929400000|2025-04-29 12:23:20|184.72|184.59|184.72|184.59|184.72|184.64|184.72|184.59|10
1745929420000|2025-04-29 12:23:40|184.67||184.67||184.67||184.67||0
1745929430000|2025-04-29 12:23:50|184.72||184.67||184.72||184.67||3
1745929450000|2025-04-29 12:24:10|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|14
1745929460000|2025-04-29 12:24:20|184.67|184.59|184.67|184.54|184.67|184.59|184.62|184.54|7
1745929470000|2025-04-29 12:24:30|184.62||184.62||184.62||184.62||0
1745929490000|2025-04-29 12:24:50||184.49||184.49||184.49||184.49|2
1745929500000|2025-04-29 12:25:00|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.49|29
1745929510000|2025-04-29 12:25:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|3
1745929520000|2025-04-29 12:25:20|184.62||184.62||184.62||184.62||3
1745929530000|2025-04-29 12:25:30|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|8
1745929540000|2025-04-29 12:25:40|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|2
1745929550000|2025-04-29 12:25:50|184.57|184.54|184.62|184.49|184.62|184.54|184.57|184.49|32
1745929560000|2025-04-29 12:26:00|184.57||184.62||184.62||184.57||2
1745929570000|2025-04-29 12:26:10||184.54||184.54||184.54||184.54|0
1745929580000|2025-04-29 12:26:20|||||||||8
1745929590000|2025-04-29 12:26:30||184.49||184.49||184.54||184.49|17
1745929600000|2025-04-29 12:26:40|184.57|184.54|184.57|184.49|184.57|184.54|184.57|184.49|2
1745929610000|2025-04-29 12:26:50||184.44||184.49||184.49||184.44|11
1745929620000|2025-04-29 12:27:00|184.52|184.44|184.52|184.44|184.57|184.49|184.52|184.44|2
1745929630000|2025-04-29 12:27:10|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|0
1745929640000|2025-04-29 12:27:20||184.49||184.49||184.49||184.44|0
1745929650000|2025-04-29 12:27:30||184.44||184.49||184.49||184.44|8
1745929660000|2025-04-29 12:27:40||184.44||184.49||184.49||184.44|0
1745929680000|2025-04-29 12:28:00|184.52|184.44|184.57|184.44|184.57|184.49|184.52|184.44|4
1745929690000|2025-04-29 12:28:10|184.52|184.49|184.57|184.44|184.57|184.49|184.52|184.44|0
1745929700000|2025-04-29 12:28:20|184.52||184.52||184.52||184.52||0
1745929720000|2025-04-29 12:28:40|184.57||184.57||184.57||184.52||0
1745929730000|2025-04-29 12:28:50|184.52|184.49|184.52|184.44|184.52|184.49|184.52|184.44|3
1745929740000|2025-04-29 12:29:00||184.39||184.39||184.39||184.39|30
1745929750000|2025-04-29 12:29:10|184.47||184.47||184.52||184.47||34
1745929800000|2025-04-29 12:30:00|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|55
1745929810000|2025-04-29 12:30:10||184.39||184.39||184.39||184.39|0
1745929820000|2025-04-29 12:30:20|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|5
1745929830000|2025-04-29 12:30:30||184.39||184.39||184.44||184.39|0
1745929840000|2025-04-29 12:30:40|184.47|184.44|184.47|184.39|184.47|184.44|184.47|184.39|0
1745929850000|2025-04-29 12:30:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|2
1745929860000|2025-04-29 12:31:00|184.57||184.57||184.57||184.57||8
1745929870000|2025-04-29 12:31:10|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.44|1
1745929880000|2025-04-29 12:31:20||184.44||184.49||184.49||184.44|0
1745929890000|2025-04-29 12:31:30||184.44||184.44||184.49||184.44|0
1745929900000|2025-04-29 12:31:40||184.49||184.49||184.49||184.44|0
1745929960000|2025-04-29 12:32:40|184.62||184.57||184.62||184.57||7
1745929970000|2025-04-29 12:32:50||184.44||184.49||184.49||184.44|14
1745929980000|2025-04-29 12:33:00|184.62|184.54|184.67|184.54|184.67|184.59|184.62|184.54|144
1745929990000|2025-04-29 12:33:10|184.62||184.67||184.67||184.62||0
1745930000000|2025-04-29 12:33:20|184.62|184.59|184.67|184.59|184.67|184.59|184.62|184.59|0
1745930010000|2025-04-29 12:33:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|0
1745930020000|2025-04-29 12:33:40||184.49||184.49||184.54||184.49|34
1745930030000|2025-04-29 12:33:50|184.57||184.57||184.62||184.57||0
1745930040000|2025-04-29 12:34:00|184.62|184.54|184.62|184.49|184.62|184.54|184.57|184.49|1
1745930050000|2025-04-29 12:34:10||184.54||184.49||184.54||184.49|0
1745930060000|2025-04-29 12:34:20|184.57||184.62||184.62||184.57||0
1745930090000|2025-04-29 12:34:50|184.57||184.57||184.57||184.57||0
1745930100000|2025-04-29 12:35:00|184.52|184.44|184.52|184.39|184.52|184.44|184.52|184.39|50
1745930110000|2025-04-29 12:35:10||184.44||184.39||184.44||184.39|1
1745930130000|2025-04-29 12:35:30|184.47|184.34|184.47|184.39|184.47|184.39|184.47|184.34|1
1745930140000|2025-04-29 12:35:40||184.34||184.34||184.39||184.34|0
1745930170000|2025-04-29 12:36:10|184.42||184.42||184.42||184.42||0
1745930180000|2025-04-29 12:36:20|184.47|184.39|184.52|184.44|184.57|184.44|184.47|184.39|19
1745930190000|2025-04-29 12:36:30|184.57||184.57||184.57||184.57||0
1745930230000|2025-04-29 12:37:10||184.49||184.44||184.49||184.44|2
1745930240000|2025-04-29 12:37:20||184.49||184.49||184.49||184.44|2
1745930260000|2025-04-29 12:37:40|184.62||184.62||184.62||184.62||10
1745930280000|2025-04-29 12:38:00||184.54||184.49||184.54||184.49|0
1745930290000|2025-04-29 12:38:10|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|8
1745930300000|2025-04-29 12:38:20||184.49||184.44||184.49||184.44|0
1745930310000|2025-04-29 12:38:30||184.49||184.49||184.49||184.49|0
1745930350000|2025-04-29 12:39:10|||||||||2
1745930360000|2025-04-29 12:39:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|9
1745930370000|2025-04-29 12:39:30||184.49||184.54||184.54||184.49|0
1745930390000|2025-04-29 12:39:50||184.49||184.54||184.54||184.49|9
1745930400000|2025-04-29 12:40:00||184.49||184.54||184.54||184.49|0
1745930420000|2025-04-29 12:40:20|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|14
1745930430000|2025-04-29 12:40:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|56
1745930440000|2025-04-29 12:40:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|23
1745930450000|2025-04-29 12:40:50|184.57|184.49|184.62|184.49|184.62|184.54|184.57|184.49|11
1745930460000|2025-04-29 12:41:00|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.54|2
1745930470000|2025-04-29 12:41:10|184.67|184.59|184.72|184.59|184.72|184.59|184.67|184.59|388
1745930480000|2025-04-29 12:41:20|184.67|184.64|184.67|184.59|184.67|184.64|184.67|184.59|12
1745930490000|2025-04-29 12:41:30|||||||||1
1745930500000|2025-04-29 12:41:40|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|8
1745930510000|2025-04-29 12:41:50|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.74|3
1745930520000|2025-04-29 12:42:00|||||||||4
1745930530000|2025-04-29 12:42:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|7
1745930540000|2025-04-29 12:42:20|184.82|184.74|184.82|184.69|184.82|184.74|184.82|184.69|4
1745930550000|2025-04-29 12:42:30||184.74||184.69||184.74||184.69|0
1745930560000|2025-04-29 12:42:40||184.74||184.74||184.74||184.74|0
1745930570000|2025-04-29 12:42:50|184.87|184.79|184.87|184.74|184.87|184.79|184.87|184.74|9
1745930580000|2025-04-29 12:43:00|184.82||184.82||184.87||184.82||2
1745930590000|2025-04-29 12:43:10|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|6
1745930600000|2025-04-29 12:43:20|||||||||21
1745930610000|2025-04-29 12:43:30|||||||||1
1745930630000|2025-04-29 12:43:50|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.74|1
1745930650000|2025-04-29 12:44:10|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|1
1745930660000|2025-04-29 12:44:20|184.92||184.92||184.92||184.92||10
1745930670000|2025-04-29 12:44:30|184.87||184.87||184.87||184.87||2
1745930680000|2025-04-29 12:44:40|184.92||184.87||184.92||184.87||0
1745930700000|2025-04-29 12:45:00|||||||||2
1745930720000|2025-04-29 12:45:20|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|19
1745930740000|2025-04-29 12:45:40|184.97||184.92||184.97||184.92||7
1745930750000|2025-04-29 12:45:50|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.84|7
1745930760000|2025-04-29 12:46:00|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|1
1745930770000|2025-04-29 12:46:10|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|2
1745930800000|2025-04-29 12:46:40|184.92|184.84|184.87|184.79|184.92|184.84|184.87|184.79|34
1745930810000|2025-04-29 12:46:50||184.74||184.74||184.74||184.74|22
1745930820000|2025-04-29 12:47:00|184.82|184.79|184.87|184.79|184.87|184.79|184.82|184.74|2
1745930830000|2025-04-29 12:47:10|||||||||50
1745930840000|2025-04-29 12:47:20|184.82|184.74|184.82|184.69|184.87|184.79|184.72|184.64|26
1745930850000|2025-04-29 12:47:30|184.77|184.74|184.77|184.69|184.82|184.74|184.77|184.64|14
1745930860000|2025-04-29 12:47:40||184.64||184.64||184.69||184.64|0
1745930870000|2025-04-29 12:47:50|184.72|184.69|184.77|184.69|184.77|184.69|184.72|184.64|0
1745930880000|2025-04-29 12:48:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|10
1745930890000|2025-04-29 12:48:10|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.69|0
1745930900000|2025-04-29 12:48:20|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.69|0
1745930910000|2025-04-29 12:48:30|184.87|184.69|184.87|184.74|184.87|184.74|184.87|184.69|11
1745930920000|2025-04-29 12:48:40|184.82|184.79|184.87|184.74|184.87|184.79|184.82|184.74|0
1745930930000|2025-04-29 12:48:50|184.82|184.79|184.87|184.74|184.87|184.79|184.82|184.74|0
1745930940000|2025-04-29 12:49:00||184.79||184.74||184.79||184.74|0
1745930950000|2025-04-29 12:49:10||184.79||184.74||184.79||184.74|0
1745930960000|2025-04-29 12:49:20|184.82|184.79|184.82|184.74|184.82|184.79|184.82|184.74|0
1745930970000|2025-04-29 12:49:30|184.87|184.79|184.87|184.79|184.87|184.79|184.82|184.79|17
1745930980000|2025-04-29 12:49:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|3
1745930990000|2025-04-29 12:49:50|184.87||184.87||184.87||184.87||4
1745931000000|2025-04-29 12:50:00|184.82|184.69|184.82|184.69|184.87|184.69|184.77|184.69|19
1745931010000|2025-04-29 12:50:10||184.74||184.74||184.74||184.69|3
1745931020000|2025-04-29 12:50:20|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|11
1745931030000|2025-04-29 12:50:30|184.77|184.69|184.77|184.69|184.82|184.74|184.77|184.69|1
1745931040000|2025-04-29 12:50:40|184.72|184.64|184.77|184.64|184.77|184.69|184.72|184.64|9
1745931050000|2025-04-29 12:50:50|184.72||184.72||184.72||184.72||0
1745931070000|2025-04-29 12:51:10|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|7
1745931110000|2025-04-29 12:51:50|184.82||184.82||184.82||184.82||5
1745931120000|2025-04-29 12:52:00|184.77|184.74|184.77|184.69|184.87|184.79|184.77|184.69|3
1745931130000|2025-04-29 12:52:10|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.74|0
1745931140000|2025-04-29 12:52:20||184.69||184.69||184.74||184.69|0
1745931150000|2025-04-29 12:52:30|184.77||184.77||184.77||184.77||0
1745931180000|2025-04-29 12:53:00|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1745931190000|2025-04-29 12:53:10|184.87||184.87||184.87||184.87||4
1745931200000|2025-04-29 12:53:20|184.82|184.79|184.82|184.74|184.87|184.79|184.82|184.74|12
1745931210000|2025-04-29 12:53:30|184.87||184.87||184.87||184.82||0
1745931220000|2025-04-29 12:53:40|184.82||184.82||184.87||184.82||0
1745931240000|2025-04-29 12:54:00|184.77|184.69|184.77|184.69|184.82|184.69|184.77|184.69|6
1745931300000|2025-04-29 12:55:00|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.69|1
1745931310000|2025-04-29 12:55:10||184.69||184.69||184.74||184.69|6
1745931320000|2025-04-29 12:55:20||184.74||184.69||184.74||184.69|0
1745931330000|2025-04-29 12:55:30||184.74||184.74||184.74||184.74|1
1745931340000|2025-04-29 12:55:40|||||||||16
1745931350000|2025-04-29 12:55:50|184.87||184.82||184.87||184.82||0
1745931360000|2025-04-29 12:56:00|184.87||184.87||184.87||184.82||3
1745931370000|2025-04-29 12:56:10|184.82||184.82||184.87||184.82||4
1745931380000|2025-04-29 12:56:20|184.77|184.69|184.82|184.69|184.82|184.74|184.77|184.69|2
1745931390000|2025-04-29 12:56:30||184.74||184.69||184.74||184.69|3
1745931400000|2025-04-29 12:56:40||184.74||184.74||184.74||184.69|2
1745931410000|2025-04-29 12:56:50||184.69||184.74||184.74||184.69|8000
1745931420000|2025-04-29 12:57:00|184.87|184.69|184.82|184.69|184.87|184.69|184.82|184.69|11
1745931430000|2025-04-29 12:57:10|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|12
1745931440000|2025-04-29 12:57:20|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.74|8
1745931460000|2025-04-29 12:57:40||184.69||184.69||184.69||184.69|13
1745931470000|2025-04-29 12:57:50||184.74||184.74||184.74||184.69|0
1745931480000|2025-04-29 12:58:00||184.69||184.74||184.74||184.69|1
1745931500000|2025-04-29 12:58:20|||||||||1
1745931510000|2025-04-29 12:58:30|||||||||1
1745931520000|2025-04-29 12:58:40|||||||||18
1745931530000|2025-04-29 12:58:50||184.69||184.69||184.74||184.69|5
1745931540000|2025-04-29 12:59:00|184.77||184.77||184.77||184.77||6
1745931550000|2025-04-29 12:59:10|||||||||1
1745931570000|2025-04-29 12:59:30|184.82||184.82||184.82||184.77||4
1745931580000|2025-04-29 12:59:40||184.74||184.74||184.74||184.74|0
1745931600000|2025-04-29 13:00:00|184.87|184.79|184.87|184.74|184.92|184.79|184.82|184.74|108
1745931610000|2025-04-29 13:00:10|184.82||184.82||184.87||184.82||0
1745931630000|2025-04-29 13:00:30|184.87|184.79|184.87|184.74|184.87|184.79|184.87|184.74|4
1745931640000|2025-04-29 13:00:40||184.79||184.79||184.79||184.74|0
1745931650000|2025-04-29 13:00:50|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|11
1745931660000|2025-04-29 13:01:00|184.72|184.64|184.62|184.54|184.72|184.64|184.62|184.54|193
1745931670000|2025-04-29 13:01:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|2
1745931680000|2025-04-29 13:01:20|||||||||1
1745931690000|2025-04-29 13:01:30|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|11
1745931710000|2025-04-29 13:01:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|35
1745931720000|2025-04-29 13:02:00|184.62|184.54|184.62|184.49|184.62|184.54|184.57|184.49|17
1745931730000|2025-04-29 13:02:10||184.54||184.54||184.54||184.49|0
1745931740000|2025-04-29 13:02:20|184.57|184.49|184.52|184.44|184.57|184.54|184.52|184.44|35
1745931760000|2025-04-29 13:02:40|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|8
1745931770000|2025-04-29 13:02:50|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|47
1745931780000|2025-04-29 13:03:00|184.47|184.39|184.47|184.39|184.52|184.39|184.47|184.39|25
1745931790000|2025-04-29 13:03:10|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|72
1745931800000|2025-04-29 13:03:20|184.52||184.47||184.52||184.47||2
1745931810000|2025-04-29 13:03:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.39|15
1745931820000|2025-04-29 13:03:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|43
1745931830000|2025-04-29 13:03:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|0
1745931840000|2025-04-29 13:04:00|184.37|184.29|184.27|184.19|184.37|184.29|184.27|184.14|98
1745931850000|2025-04-29 13:04:10|184.22|184.09|184.12|183.99|184.22|184.09|184.07|183.99|244
1745931860000|2025-04-29 13:04:20|184.17|184.04|184.12|184.04|184.17|184.04|184.07|183.99|658
1745931870000|2025-04-29 13:04:30|184.07|183.99|184.07|183.99|184.12|184.04|184.07|183.99|21
1745931880000|2025-04-29 13:04:40|184.12|184.04|184.12|184.04|184.12|184.04|184.07|183.99|16
1745931890000|2025-04-29 13:04:50|184.07|183.99|184.12|184.04|184.12|184.04|184.07|183.99|26
1745931900000|2025-04-29 13:05:00|184.17|183.99|184.17|184.09|184.22|184.14|184.12|183.99|51
1745931910000|2025-04-29 13:05:10|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.09|2
1745931920000|2025-04-29 13:05:20|184.27|184.19|184.27|184.19|184.27|184.19|184.22|184.14|10
1745931930000|2025-04-29 13:05:30|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|2
1745931940000|2025-04-29 13:05:40||184.14||184.19||184.19||184.14|0
1745931950000|2025-04-29 13:05:50|184.22|184.14|184.22|184.09|184.27|184.19|184.22|184.09|0
1745931960000|2025-04-29 13:06:00|184.17|184.14|184.17|184.09|184.17|184.14|184.12|184.04|24
1745931970000|2025-04-29 13:06:10|184.22|184.14|184.22|184.09|184.22|184.14|184.22|184.09|7
1745931980000|2025-04-29 13:06:20|184.17|184.14|184.22|184.14|184.22|184.14|184.17|184.09|1
1745931990000|2025-04-29 13:06:30||184.09||184.09||184.14||184.09|0
1745932000000|2025-04-29 13:06:40||184.14||184.14||184.14||184.09|1
1745932010000|2025-04-29 13:06:50|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.14|0
1745932020000|2025-04-29 13:07:00|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|1
1745932030000|2025-04-29 13:07:10|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|1
1745932040000|2025-04-29 13:07:20|184.32|184.29|184.37|184.24|184.37|184.29|184.32|184.24|29
1745932050000|2025-04-29 13:07:30||184.29||184.29||184.29||184.24|7
1745932070000|2025-04-29 13:07:50||184.24||184.29||184.29||184.24|4
1745932080000|2025-04-29 13:08:00|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|13
1745932090000|2025-04-29 13:08:10||184.24||184.29||184.29||184.24|0
1745932100000|2025-04-29 13:08:20|184.32|184.24|184.32|184.19|184.32|184.24|184.32|184.19|7
1745932110000|2025-04-29 13:08:30|184.27|184.24|184.37|184.24|184.37|184.29|184.27|184.19|3
1745932120000|2025-04-29 13:08:40||184.29||184.29||184.29||184.24|0
1745932130000|2025-04-29 13:08:50||184.24||184.29||184.29||184.24|0
1745932140000|2025-04-29 13:09:00||184.24||184.29||184.29||184.24|0
1745932160000|2025-04-29 13:09:20||184.24||184.29||184.29||184.24|1
1745932170000|2025-04-29 13:09:30||184.24||184.29||184.29||184.24|0
1745932180000|2025-04-29 13:09:40|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|0
1745932190000|2025-04-29 13:09:50|184.37|184.29|184.32|184.24|184.37|184.29|184.32|184.24|5
1745932200000|2025-04-29 13:10:00|184.37|184.19|184.32|184.19|184.37|184.24|184.27|184.19|47
1745932210000|2025-04-29 13:10:10|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.24|12
1745932220000|2025-04-29 13:10:20|||||||||1
1745932230000|2025-04-29 13:10:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.24|1441
1745932240000|2025-04-29 13:10:40|184.42|184.34|184.37|184.24|184.42|184.34|184.37|184.24|5
1745932250000|2025-04-29 13:10:50||184.29||184.29||184.29||184.24|3
1745932260000|2025-04-29 13:11:00|184.42||184.37||184.42||184.37||9
1745932270000|2025-04-29 13:11:10|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|8
1745932280000|2025-04-29 13:11:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|21
1745932290000|2025-04-29 13:11:30||184.29||184.29||184.34||184.29|0
1745932300000|2025-04-29 13:11:40|184.37|184.34|184.37|184.29|184.37|184.34|184.37|184.29|7
1745932310000|2025-04-29 13:11:50|184.42||184.42||184.42||184.37||4
1745932320000|2025-04-29 13:12:00|184.37|184.34|184.37|184.29|184.42|184.34|184.37|184.29|3
1745932340000|2025-04-29 13:12:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|17
1745932350000|2025-04-29 13:12:30|||||||||8
1745932360000|2025-04-29 13:12:40|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|17
1745932370000|2025-04-29 13:12:50|||||||||1
1745932380000|2025-04-29 13:13:00|184.47||184.42||184.47||184.42||3
1745932390000|2025-04-29 13:13:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|0
1745932400000|2025-04-29 13:13:20|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|1476
1745932410000|2025-04-29 13:13:30|184.52||184.52||184.52||184.52||1
1745932420000|2025-04-29 13:13:40||184.44||184.44||184.44||184.44|0
1745932430000|2025-04-29 13:13:50|184.57|184.49|184.52|184.44|184.57|184.49|184.52|184.44|9
1745932440000|2025-04-29 13:14:00|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|1
1745932450000|2025-04-29 13:14:10|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|40
1745932470000|2025-04-29 13:14:30|||||||||1
1745932480000|2025-04-29 13:14:40|||||||||2
1745932490000|2025-04-29 13:14:50|||||||||12
1745932500000|2025-04-29 13:15:00|||||||||1
1745932510000|2025-04-29 13:15:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|18
1745932520000|2025-04-29 13:15:20|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.69|22
1745932530000|2025-04-29 13:15:30|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|64
1745932550000|2025-04-29 13:15:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|4
1745932590000|2025-04-29 13:16:30|184.57|184.49|184.62|184.49|184.62|184.49|184.57|184.49|38
1745932600000|2025-04-29 13:16:40||184.54||184.54||184.54||184.54|79
1745932610000|2025-04-29 13:16:50|||||||||1
1745932620000|2025-04-29 13:17:00|184.67|184.59|184.62|184.54|184.67|184.59|184.62|184.54|3
1745932630000|2025-04-29 13:17:10|184.67||184.67||184.67||184.67||13
1745932640000|2025-04-29 13:17:20|184.62||184.62||184.62||184.62||2
1745932650000|2025-04-29 13:17:30|||||||||1
1745932660000|2025-04-29 13:17:40|184.57|184.49|184.57|184.49|184.57|184.54|184.57|184.49|6
1745932670000|2025-04-29 13:17:50|184.62||184.57||184.62||184.57||13
1745932680000|2025-04-29 13:18:00|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|7
1745932690000|2025-04-29 13:18:10|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.49|0
1745932710000|2025-04-29 13:18:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|4
1745932720000|2025-04-29 13:18:40|||||||||6
1745932730000|2025-04-29 13:18:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|0
1745932740000|2025-04-29 13:19:00|||||||||3
1745932750000|2025-04-29 13:19:10||184.49||184.49||184.54||184.49|8
1745932760000|2025-04-29 13:19:20|184.57|184.54|184.62|184.54|184.62|184.54|184.57|184.54|164
1745932770000|2025-04-29 13:19:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.54|28
1745932780000|2025-04-29 13:19:40|184.62|184.54|184.62|184.54|184.67|184.59|184.62|184.54|67
1745932790000|2025-04-29 13:19:50|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|6
1745932800000|2025-04-29 13:20:00|184.52|184.39|184.57|184.49|184.57|184.49|184.52|184.39|26
1745932810000|2025-04-29 13:20:10|184.62|184.44|184.62|184.49|184.62|184.49|184.62|184.44|72
1745932820000|2025-04-29 13:20:20|184.57||184.57||184.62||184.57||12
1745932830000|2025-04-29 13:20:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|7
1745932840000|2025-04-29 13:20:40||184.49||184.49||184.54||184.49|6
1745932850000|2025-04-29 13:20:50|184.57|184.54|184.67|184.59|184.67|184.59|184.57|184.49|16
1745932860000|2025-04-29 13:21:00|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|14
1745932870000|2025-04-29 13:21:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|32
1745932880000|2025-04-29 13:21:20|184.77||184.72||184.77||184.72||16
1745932890000|2025-04-29 13:21:30|184.77|184.69|184.77|184.64|184.77|184.69|184.72|184.64|6
1745932900000|2025-04-29 13:21:40||184.69||184.69||184.69||184.64|1
1745932910000|2025-04-29 13:21:50|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|22
1745932920000|2025-04-29 13:22:00|184.82||184.77||184.82||184.77||21
1745932930000|2025-04-29 13:22:10|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.69|22
1745932940000|2025-04-29 13:22:20|184.82|184.74|184.82|184.69|184.82|184.74|184.82|184.69|2
1745932950000|2025-04-29 13:22:30|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|62
1745932960000|2025-04-29 13:22:40||184.74||184.74||184.74||184.74|1
1745932970000|2025-04-29 13:22:50|||||||||1
1745932980000|2025-04-29 13:23:00||184.69||184.69||184.74||184.69|1
1745932990000|2025-04-29 13:23:10|184.77|184.74|184.77|184.69|184.82|184.74|184.77|184.69|1
1745933000000|2025-04-29 13:23:20||184.64||184.69||184.69||184.64|1
1745933010000|2025-04-29 13:23:30||184.64||184.69||184.69||184.64|17
1745933020000|2025-04-29 13:23:40|||||||||4
1745933050000|2025-04-29 13:24:10|184.82||184.77||184.82||184.77||13
1745933060000|2025-04-29 13:24:20|||||||||1
1745933070000|2025-04-29 13:24:30|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|10
1745933080000|2025-04-29 13:24:40||184.64||184.64||184.64||184.64|14
1745933090000|2025-04-29 13:24:50|184.72||184.72||184.72||184.72||0
1745933100000|2025-04-29 13:25:00|184.67|184.59|184.67|184.59|184.72|184.64|184.67|184.59|79
1745933110000|2025-04-29 13:25:10|||||||||4
1745933120000|2025-04-29 13:25:20|184.72||184.67||184.72||184.67||2
1745933130000|2025-04-29 13:25:30|||||||||3
1745933140000|2025-04-29 13:25:40|184.72||184.67||184.72||184.67||3
1745933170000|2025-04-29 13:26:10|184.72||184.67||184.72||184.67||10
1745933190000|2025-04-29 13:26:30|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|17
1745933200000|2025-04-29 13:26:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|8
1745933220000|2025-04-29 13:27:00|184.87||184.87||184.87||184.82||3
1745933230000|2025-04-29 13:27:10|184.82|184.79|184.87|184.74|184.87|184.79|184.82|184.74|4
1745933240000|2025-04-29 13:27:20||184.79||184.79||184.79||184.74|0
1745933250000|2025-04-29 13:27:30|||||||||1
1745933260000|2025-04-29 13:27:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|7
1745933270000|2025-04-29 13:27:50|||||||||4
1745933280000|2025-04-29 13:28:00|||||||||2
1745933290000|2025-04-29 13:28:10|||||||||4
1745933300000|2025-04-29 13:28:20|184.87||184.87||184.87||184.82||9
1745933310000|2025-04-29 13:28:30|184.82||184.82||184.82||184.82||6
1745933320000|2025-04-29 13:28:40|184.87|184.79|184.92|184.79|184.92|184.79|184.82|184.79|12
1745933330000|2025-04-29 13:28:50||184.84||184.84||184.84||184.84|0
1745933360000|2025-04-29 13:29:20|||||||||9
1745933370000|2025-04-29 13:29:30||184.79||184.84||184.84||184.79|14
1745933380000|2025-04-29 13:29:40||184.79||184.79||184.79||184.79|6
1745933390000|2025-04-29 13:29:50|184.87|184.84|184.87|184.79|184.87|184.84|184.87|184.79|12
1745933400000|2025-04-29 13:30:00|184.92|184.84|185.07|184.99|185.07|184.99|184.87|184.79|194
1745933410000|2025-04-29 13:30:10|185.12|185.04|185.12|185.04|185.12|185.04|185.07|184.99|41
1745933420000|2025-04-29 13:30:20|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|21
1745933430000|2025-04-29 13:30:30|185.07|184.99|185.07|184.99|185.12|185.04|185.07|184.99|0
1745933440000|2025-04-29 13:30:40|185.12||185.07||185.12||185.07||85
1745933450000|2025-04-29 13:30:50|185.12|185.04|185.17|185.04|185.17|185.04|185.07|185.04|0
1745933460000|2025-04-29 13:31:00|185.22|185.09|185.22|185.09|185.27|185.14|185.17|185.09|38
1745933470000|2025-04-29 13:31:10|185.17|185.14|185.12|185.04|185.17|185.14|185.12|185.04|19
1745933480000|2025-04-29 13:31:20|185.17||185.17||185.17||185.12||1
1745933490000|2025-04-29 13:31:30|185.12|185.09|185.12|185.04|185.17|185.09|185.12|185.04|15
1745933500000|2025-04-29 13:31:40|185.17|184.99|185.12|185.04|185.17|185.04|185.07|184.99|27
1745933510000|2025-04-29 13:31:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.04|10
1745933520000|2025-04-29 13:32:00|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|21
1745933530000|2025-04-29 13:32:10|185.22|185.14|185.22|185.09|185.27|185.19|185.22|185.09|14
1745933540000|2025-04-29 13:32:20|185.17|185.14|185.17|185.09|185.22|185.14|185.17|185.04|8
1745933550000|2025-04-29 13:32:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|2
1745933560000|2025-04-29 13:32:40|185.17|185.09|185.27|185.19|185.27|185.19|185.17|185.09|1
1745933570000|2025-04-29 13:32:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|2
1745933580000|2025-04-29 13:33:00|185.17|185.09|185.12|185.04|185.22|185.09|185.12|185.04|66
1745933590000|2025-04-29 13:33:10||184.99||185.04||185.04||184.99|10
1745933600000|2025-04-29 13:33:20|185.17|184.99|185.12|185.04|185.17|185.04|185.12|184.99|1
1745933610000|2025-04-29 13:33:30|185.17||185.12||185.17||185.12||4
1745933620000|2025-04-29 13:33:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|13
1745933630000|2025-04-29 13:33:50|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|26
1745933640000|2025-04-29 13:34:00|185.12|185.04|185.12|185.04|185.17|185.09|185.12|185.04|14
1745933650000|2025-04-29 13:34:10||184.99||185.04||185.04||184.99|3
1745933660000|2025-04-29 13:34:20|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|39
1745933670000|2025-04-29 13:34:30|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.09|42
1745933680000|2025-04-29 13:34:40||185.04||185.09||185.09||185.04|9
1745933690000|2025-04-29 13:34:50||185.04||185.09||185.09||185.04|25
1745933700000|2025-04-29 13:35:00|185.12|185.04|185.12|184.99|185.12|185.09|185.02|184.94|50
1745933710000|2025-04-29 13:35:10|185.07|184.94|185.07|184.99|185.07|184.99|185.07|184.94|2
1745933720000|2025-04-29 13:35:20|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.99|13
1745933730000|2025-04-29 13:35:30|185.07|185.04|185.12|185.04|185.12|185.04|185.07|184.99|1
1745933740000|2025-04-29 13:35:40|||||||||20
1745933750000|2025-04-29 13:35:50|185.17||185.17||185.17||185.12||0
1745933760000|2025-04-29 13:36:00|185.12|185.09|185.12|185.04|185.17|185.09|185.12|184.99|30
1745933770000|2025-04-29 13:36:10|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|2
1745933780000|2025-04-29 13:36:20|185.17|184.99|185.07|184.94|185.17|184.99|185.02|184.94|17
1745933790000|2025-04-29 13:36:30|185.12|184.99|185.12|185.04|185.12|185.04|185.07|184.94|9
1745933800000|2025-04-29 13:36:40|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|15
1745933810000|2025-04-29 13:36:50|185.12|185.09|185.17|185.09|185.17|185.09|185.12|185.09|2
1745933820000|2025-04-29 13:37:00|||||||||7
1745933830000|2025-04-29 13:37:10|185.22||185.22||185.22||185.22||24
1745933840000|2025-04-29 13:37:20|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.09|1
1745933850000|2025-04-29 13:37:30||185.09||185.14||185.14||185.09|5
1745933860000|2025-04-29 13:37:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|27
1745933870000|2025-04-29 13:37:50|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|3
1745933880000|2025-04-29 13:38:00|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|40
1745933890000|2025-04-29 13:38:10|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|18
1745933900000|2025-04-29 13:38:20|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|7
1745933910000|2025-04-29 13:38:30|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|9
1745933920000|2025-04-29 13:38:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.04|3
1745933930000|2025-04-29 13:38:50|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|3
1745933940000|2025-04-29 13:39:00|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|11
1745933950000|2025-04-29 13:39:10|185.17||185.12||185.17||185.12||3
1745933960000|2025-04-29 13:39:20|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.04|5
1745933970000|2025-04-29 13:39:30|185.22|185.14|185.22|185.09|185.22|185.14|185.22|185.09|3
1745933980000|2025-04-29 13:39:40||185.14||185.14||185.14||185.14|0
1745933990000|2025-04-29 13:39:50|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|1
1745934000000|2025-04-29 13:40:00|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|83
1745934020000|2025-04-29 13:40:20|185.27|185.19|185.37|185.29|185.37|185.29|185.27|185.19|65
1745934030000|2025-04-29 13:40:30||185.24||185.29||185.29||185.24|4
1745934040000|2025-04-29 13:40:40|||||||||4
1745934050000|2025-04-29 13:40:50|||||||||5
1745934060000|2025-04-29 13:41:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|14
1745934070000|2025-04-29 13:41:10|185.37|185.29|185.37|185.24|185.37|185.29|185.32|185.24|14
1745934080000|2025-04-29 13:41:20|185.32||185.37||185.37||185.32||0
1745934090000|2025-04-29 13:41:30|185.32|185.29|185.42|185.29|185.42|185.29|185.32|185.29|1
1745934100000|2025-04-29 13:41:40|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|7
1745934110000|2025-04-29 13:41:50|||||||||1
1745934120000|2025-04-29 13:42:00|185.42||185.37||185.42||185.37||1
1745934130000|2025-04-29 13:42:10|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.34|1
1745934140000|2025-04-29 13:42:20|185.47|185.29|185.42|185.29|185.47|185.34|185.42|185.29|24
1745934150000|2025-04-29 13:42:30|185.37|185.34|185.32|185.24|185.42|185.34|185.32|185.24|18
1745934170000|2025-04-29 13:42:50|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|31
1745934180000|2025-04-29 13:43:00|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|9
1745934190000|2025-04-29 13:43:10|185.32|185.19|185.27|185.19|185.37|185.19|185.27|185.19|5
1745934200000|2025-04-29 13:43:20|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.24|16
1745934210000|2025-04-29 13:43:30|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|15
1745934220000|2025-04-29 13:43:40|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|1
1745934230000|2025-04-29 13:43:50|185.32|185.29|185.37|185.29|185.37|185.29|185.32|185.24|9
1745934240000|2025-04-29 13:44:00|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|1
1745934250000|2025-04-29 13:44:10|185.42||185.37||185.42||185.37||9
1745934260000|2025-04-29 13:44:20|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|45
1745934270000|2025-04-29 13:44:30|185.32|185.19|185.32|185.24|185.32|185.24|185.32|185.19|10
1745934280000|2025-04-29 13:44:40|185.37||185.37||185.37||185.32||45
1745934290000|2025-04-29 13:44:50|185.32||185.37||185.37||185.32||0
1745934300000|2025-04-29 13:45:00|185.32|185.29|185.32|185.24|185.32|185.29|185.32|185.24|5
1745934310000|2025-04-29 13:45:10|185.27|185.19|185.27|185.19|185.27|185.24|185.27|185.19|34
1745934320000|2025-04-29 13:45:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|31
1745934330000|2025-04-29 13:45:30|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|8
1745934340000|2025-04-29 13:45:40|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|13
1745934350000|2025-04-29 13:45:50|185.22|185.09|185.22|185.09|185.22|185.09|185.17|185.09|46
1745934360000|2025-04-29 13:46:00|185.17|185.04|185.12|185.04|185.17|185.04|185.12|185.04|12
1745934370000|2025-04-29 13:46:10|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|0
1745934380000|2025-04-29 13:46:20|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|5
1745934410000|2025-04-29 13:46:50|185.07|184.99|185.02|184.94|185.07|184.99|184.97|184.89|32
1745934420000|2025-04-29 13:47:00|184.97|184.89|184.97|184.89|185.02|184.94|184.97|184.89|11
1745934430000|2025-04-29 13:47:10|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.89|53
1745934440000|2025-04-29 13:47:20|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.94|37
1745934450000|2025-04-29 13:47:30|185.12||185.07||185.12||185.07||100
1745934480000|2025-04-29 13:48:00|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|159
1745934490000|2025-04-29 13:48:10|||||||||2
1745934500000|2025-04-29 13:48:20|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|23
1745934510000|2025-04-29 13:48:30|185.02||185.02||185.02||184.97||0
1745934520000|2025-04-29 13:48:40||184.94||184.94||184.94||184.94|0
1745934530000|2025-04-29 13:48:50|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|15
1745934540000|2025-04-29 13:49:00|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|7
1745934550000|2025-04-29 13:49:10|185.02|184.89|184.92|184.84|185.02|184.94|184.92|184.84|7
1745934560000|2025-04-29 13:49:20|184.97||184.92||184.97||184.92||0
1745934570000|2025-04-29 13:49:30|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.89|2
1745934580000|2025-04-29 13:49:40|||||||||6
1745934600000|2025-04-29 13:50:00|184.92|184.84|185.12|185.04|185.27|185.19|184.92|184.84|588
1745934610000|2025-04-29 13:50:10|185.17|185.09|185.17|185.09|185.22|185.09|185.12|185.04|25
1745934620000|2025-04-29 13:50:20|185.12|185.04|185.17|185.09|185.22|185.14|185.12|185.04|118
1745934630000|2025-04-29 13:50:30|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|4
1745934640000|2025-04-29 13:50:40|185.12||185.12||185.17||185.12||0
1745934650000|2025-04-29 13:50:50|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|8
1745934660000|2025-04-29 13:51:00|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|17
1745934670000|2025-04-29 13:51:10|185.07|184.99|185.07|184.99|185.12|184.99|185.07|184.99|5
1745934680000|2025-04-29 13:51:20|||||||||19
1745934690000|2025-04-29 13:51:30|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|83
1745934700000|2025-04-29 13:51:40|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|70
1745934710000|2025-04-29 13:51:50|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|86
1745934720000|2025-04-29 13:52:00|185.12|184.99|185.07|184.99|185.12|185.04|185.07|184.99|50
1745934730000|2025-04-29 13:52:10|185.12||185.07||185.12||185.07||38
1745934740000|2025-04-29 13:52:20|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|77
1745934750000|2025-04-29 13:52:30|185.07|184.99|185.07|184.99|185.12|185.04|185.07|184.99|33
1745934760000|2025-04-29 13:52:40|185.12|185.04|185.12|185.04|185.12|185.04|185.07|184.99|38
1745934770000|2025-04-29 13:52:50|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|25
1745934780000|2025-04-29 13:53:00|185.12|185.04|185.17|185.04|185.17|185.09|185.12|185.04|71
1745934790000|2025-04-29 13:53:10|185.12|185.09|185.17|185.04|185.17|185.09|185.12|185.04|18
1745934800000|2025-04-29 13:53:20|185.22|185.09|185.22|185.14|185.22|185.14|185.22|185.04|19
1745934810000|2025-04-29 13:53:30|||||||||9
1745934820000|2025-04-29 13:53:40|185.17|185.09|185.22|185.14|185.22|185.14|185.17|185.09|47
1745934830000|2025-04-29 13:53:50|185.27||185.22||185.27||185.22||5
1745934840000|2025-04-29 13:54:00|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|2025
1745934850000|2025-04-29 13:54:10|||||||||4
1745934860000|2025-04-29 13:54:20||185.09||185.14||185.14||185.09|8
1745934870000|2025-04-29 13:54:30|||||||||3
1745934880000|2025-04-29 13:54:40|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|17
1745934890000|2025-04-29 13:54:50|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|6
1745934900000|2025-04-29 13:55:00|185.17|185.14|185.22|185.09|185.22|185.14|185.17|185.09|1
1745934910000|2025-04-29 13:55:10|185.17|185.04|185.17|185.04|185.22|185.09|185.17|185.04|17
1745934920000|2025-04-29 13:55:20|185.12||185.12||185.12||185.12||1
1745934930000|2025-04-29 13:55:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|3
1745934940000|2025-04-29 13:55:40|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|2
1745934950000|2025-04-29 13:55:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|3
1745934960000|2025-04-29 13:56:00|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|26
1745934980000|2025-04-29 13:56:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|8
1745934990000|2025-04-29 13:56:30|||||||||11
1745935000000|2025-04-29 13:56:40|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|40
1745935020000|2025-04-29 13:57:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|5
1745935030000|2025-04-29 13:57:10|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|4
1745935040000|2025-04-29 13:57:20|185.32||185.27||185.32||185.27||3
1745935050000|2025-04-29 13:57:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|22
1745935060000|2025-04-29 13:57:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.14|12
1745935070000|2025-04-29 13:57:50|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|19
1745935080000|2025-04-29 13:58:00||185.14||185.14||185.14||185.14|0
1745935090000|2025-04-29 13:58:10|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.09|36
1745935100000|2025-04-29 13:58:20||185.04||185.04||185.04||185.04|32
1745935120000|2025-04-29 13:58:40|185.12||185.17||185.17||185.12||0
1745935140000|2025-04-29 13:59:00|185.12||185.12||185.17||185.12||1
1745935150000|2025-04-29 13:59:10|||||||||14
1745935160000|2025-04-29 13:59:20|185.07|184.99|185.12|184.99|185.12|184.99|185.07|184.99|11
1745935170000|2025-04-29 13:59:30|||||||||8
1745935190000|2025-04-29 13:59:50|||||||||1
1745935200000|2025-04-29 14:00:00|185.07|184.89|184.92|184.79|185.12|184.99|184.92|184.79|54
1745935210000|2025-04-29 14:00:10|184.97|184.84|185.02|184.89|185.02|184.94|184.97|184.84|20
1745935220000|2025-04-29 14:00:20|184.97|184.94|185.07|184.94|185.07|184.94|184.97|184.94|0
1745935230000|2025-04-29 14:00:30|185.02|184.89|185.02|184.94|185.07|184.94|184.97|184.89|5
1745935240000|2025-04-29 14:00:40||184.89||184.89||184.89||184.89|2
1745935250000|2025-04-29 14:00:50|185.07|184.94|185.07|184.94|185.07|184.94|185.02|184.89|1
1745935260000|2025-04-29 14:01:00|185.02|184.89|185.02|184.94|185.07|184.94|185.02|184.89|101
1745935270000|2025-04-29 14:01:10|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|6
1745935280000|2025-04-29 14:01:20|185.07|184.89|185.07|184.94|185.07|184.94|185.07|184.89|14
1745935290000|2025-04-29 14:01:30||184.99||184.94||184.99||184.94|7
1745935300000|2025-04-29 14:01:40|185.02||185.07||185.07||185.02||36
1745935310000|2025-04-29 14:01:50||184.99||184.99||184.99||184.99|51
1745935320000|2025-04-29 14:02:00|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|461
1745935330000|2025-04-29 14:02:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|97
1745935340000|2025-04-29 14:02:20|185.17|184.99|185.12|185.04|185.17|185.04|185.12|184.99|33
1745935350000|2025-04-29 14:02:30|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|90
1745935360000|2025-04-29 14:02:40|185.12|185.04|185.12|185.04|185.12|185.04|185.12|184.99|129
1745935380000|2025-04-29 14:03:00|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|8
1745935400000|2025-04-29 14:03:20|||||||||88
1745935410000|2025-04-29 14:03:30|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|159
1745935420000|2025-04-29 14:03:40|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|54
1745935430000|2025-04-29 14:03:50|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|0
1745935440000|2025-04-29 14:04:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|239
1745935460000|2025-04-29 14:04:20|||||||||65
1745935470000|2025-04-29 14:04:30|||||||||92
1745935490000|2025-04-29 14:04:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|104
1745935500000|2025-04-29 14:05:00||185.24||185.29||185.29||185.24|330
1745935510000|2025-04-29 14:05:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|101
1745935530000|2025-04-29 14:05:30|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.29|106
1745935540000|2025-04-29 14:05:40|185.47|185.34|185.42|185.34|185.47|185.39|185.42|185.34|1376
1745935550000|2025-04-29 14:05:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|20
1745935560000|2025-04-29 14:06:00|||||||||20
1745935570000|2025-04-29 14:06:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|93
1745935580000|2025-04-29 14:06:20|||||||||4
1745935590000|2025-04-29 14:06:30|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|83
1745935610000|2025-04-29 14:06:50|||||||||13
1745935620000|2025-04-29 14:07:00|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|67
1745935630000|2025-04-29 14:07:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|4
1745935640000|2025-04-29 14:07:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|138
1745935660000|2025-04-29 14:07:40|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|46
1745935670000|2025-04-29 14:07:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|4
1745935680000|2025-04-29 14:08:00|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|45
1745935690000|2025-04-29 14:08:10|||||||||18
1745935700000|2025-04-29 14:08:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|44
1745935710000|2025-04-29 14:08:30|||||||||21
1745935720000|2025-04-29 14:08:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|45
1745935730000|2025-04-29 14:08:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|68
1745935740000|2025-04-29 14:09:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|51
1745935760000|2025-04-29 14:09:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|128
1745935770000|2025-04-29 14:09:30|||||||||1793
1745935780000|2025-04-29 14:09:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|14
1745935790000|2025-04-29 14:09:50|185.42||185.42||185.42||185.42||7
1745935800000|2025-04-29 14:10:00|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|29
1745935820000|2025-04-29 14:10:20|185.42||185.37||185.42||185.37||18
1745935830000|2025-04-29 14:10:30|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|1804
1745935850000|2025-04-29 14:10:50|||||||||27
1745935860000|2025-04-29 14:11:00|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|208
1745935870000|2025-04-29 14:11:10|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|24
1745935880000|2025-04-29 14:11:20|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|30
1745935900000|2025-04-29 14:11:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.29|32
1745935910000|2025-04-29 14:11:50|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|19
1745935920000|2025-04-29 14:12:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|27
1745935930000|2025-04-29 14:12:10|185.37|185.29|185.42|185.29|185.42|185.34|185.37|185.29|22
1745935940000|2025-04-29 14:12:20|185.47|185.34|185.42|185.34|185.47|185.34|185.42|185.29|17
1745935950000|2025-04-29 14:12:30|185.47|185.39|185.47|185.34|185.47|185.39|185.42|185.34|9
1745935960000|2025-04-29 14:12:40|185.42||185.42||185.42||185.42||18
1745935970000|2025-04-29 14:12:50||185.29||185.34||185.34||185.29|20
1745935980000|2025-04-29 14:13:00|185.47|185.39|185.47|185.34|185.47|185.39|185.42|185.34|11
1745935990000|2025-04-29 14:13:10|185.42||185.42||185.42||185.42||0
1745936000000|2025-04-29 14:13:20|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|9
1745936010000|2025-04-29 14:13:30|||||||||1
1745936020000|2025-04-29 14:13:40|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|33
1745936030000|2025-04-29 14:13:50|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.29|7
1745936040000|2025-04-29 14:14:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|2
1745936050000|2025-04-29 14:14:10|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|7
1745936060000|2025-04-29 14:14:20|185.37|185.29|185.42|185.34|185.42|185.34|185.37|185.29|2
1745936070000|2025-04-29 14:14:30||185.29||185.34||185.34||185.29|0
1745936090000|2025-04-29 14:14:50|185.37|185.29|185.42|185.29|185.42|185.29|185.37|185.29|4
1745936100000|2025-04-29 14:15:00|185.37|185.24|185.32|185.24|185.42|185.24|185.32|185.24|4
1745936110000|2025-04-29 14:15:10|185.37||185.32||185.37||185.32||5
1745936130000|2025-04-29 14:15:30|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|4
1745936140000|2025-04-29 14:15:40|185.32||185.27||185.32||185.27||2
1745936160000|2025-04-29 14:16:00|185.22|185.14|185.27|185.14|185.27|185.19|185.22|185.14|11
1745936170000|2025-04-29 14:16:10|185.22|185.19|185.17|185.09|185.22|185.19|185.17|185.09|11
1745936180000|2025-04-29 14:16:20|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|126
1745936190000|2025-04-29 14:16:30|185.12|185.04|185.17|185.04|185.17|185.09|185.12|185.04|12
1745936200000|2025-04-29 14:16:40||185.09||185.09||185.09||185.09|0
1745936210000|2025-04-29 14:16:50|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|35
1745936220000|2025-04-29 14:17:00|185.27|185.09|185.27|185.14|185.37|185.29|185.27|185.09|436
1745936230000|2025-04-29 14:17:10|185.22|185.19|185.22|185.14|185.27|185.19|185.17|185.09|10
1745936240000|2025-04-29 14:17:20|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.04|3
1745936250000|2025-04-29 14:17:30|||||||||1
1745936260000|2025-04-29 14:17:40|185.22|185.14|185.22|185.09|185.22|185.14|185.22|185.09|18
1745936270000|2025-04-29 14:17:50|185.27|185.14|185.27|185.14|185.27|185.14|185.27|185.09|1
1745936280000|2025-04-29 14:18:00|185.22|185.19|185.32|185.19|185.32|185.24|185.22|185.14|4
1745936290000|2025-04-29 14:18:10|185.27|185.24|185.27|185.19|185.27|185.24|185.27|185.19|12
1745936300000|2025-04-29 14:18:20|||||||||6
1745936330000|2025-04-29 14:18:50|185.17|185.09|185.17|185.09|185.22|185.14|185.17|185.09|315
1745936350000|2025-04-29 14:19:10|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|27
1745936370000|2025-04-29 14:19:30|185.22|185.14|185.22|185.09|185.22|185.14|185.17|185.09|113
1745936380000|2025-04-29 14:19:40||185.14||185.14||185.14||185.14|0
1745936390000|2025-04-29 14:19:50|||||||||7
1745936400000|2025-04-29 14:20:00||185.09||185.14||185.14||185.09|5
1745936420000|2025-04-29 14:20:20||185.09||185.09||185.09||185.09|4
1745936430000|2025-04-29 14:20:30|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.14|0
1745936440000|2025-04-29 14:20:40|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|23
1745936450000|2025-04-29 14:20:50|185.17|185.09|185.12|185.04|185.17|185.09|185.12|185.04|4
1745936460000|2025-04-29 14:21:00|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.09|1
1745936470000|2025-04-29 14:21:10||185.04||185.09||185.09||185.04|9
1745936480000|2025-04-29 14:21:20|||||||||13
1745936490000|2025-04-29 14:21:30|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|8
1745936500000|2025-04-29 14:21:40|185.12||185.12||185.12||185.12||7
1745936510000|2025-04-29 14:21:50|||||||||1
1745936520000|2025-04-29 14:22:00|185.17||185.17||185.17||185.17||6
1745936530000|2025-04-29 14:22:10|185.12|185.09|185.22|185.14|185.22|185.14|185.12|185.09|2
1745936540000|2025-04-29 14:22:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|13
1745936550000|2025-04-29 14:22:30|185.22|185.14|185.27|185.14|185.27|185.14|185.22|185.14|9
1745936560000|2025-04-29 14:22:40||185.19||185.19||185.19||185.19|0
1745936570000|2025-04-29 14:22:50||185.14||185.19||185.19||185.14|5
1745936580000|2025-04-29 14:23:00||185.14||185.19||185.19||185.14|0
1745936590000|2025-04-29 14:23:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|12
1745936600000|2025-04-29 14:23:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|6
1745936610000|2025-04-29 14:23:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.14|3
1745936620000|2025-04-29 14:23:40|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|6
1745936640000|2025-04-29 14:24:00|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|7
1745936650000|2025-04-29 14:24:10|185.22||185.17||185.22||185.17||2
1745936670000|2025-04-29 14:24:30|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|8
1745936680000|2025-04-29 14:24:40|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|1
1745936690000|2025-04-29 14:24:50||185.04||185.04||185.09||185.04|12
1745936700000|2025-04-29 14:25:00|185.12|185.09|185.12|185.04|185.17|185.09|185.12|185.04|2
1745936710000|2025-04-29 14:25:10|185.17|185.09|185.17|185.04|185.17|185.09|185.12|185.04|9
1745936720000|2025-04-29 14:25:20||185.09||185.09||185.09||185.04|6
1745936730000|2025-04-29 14:25:30|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|7
1745936740000|2025-04-29 14:25:40|185.22||185.22||185.22||185.17||2
1745936750000|2025-04-29 14:25:50|185.17|185.14|185.22|185.14|185.22|185.14|185.17|185.14|0
1745936760000|2025-04-29 14:26:00|185.27||185.22||185.27||185.22||5
1745936770000|2025-04-29 14:26:10|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|8
1745936780000|2025-04-29 14:26:20||185.14||185.19||185.19||185.14|20
1745936790000|2025-04-29 14:26:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|6
1745936800000|2025-04-29 14:26:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|40
1745936820000|2025-04-29 14:27:00|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|13
1745936840000|2025-04-29 14:27:20|||||||||1
1745936850000|2025-04-29 14:27:30|||||||||2
1745936860000|2025-04-29 14:27:40|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|38
1745936870000|2025-04-29 14:27:50|185.32|185.14|185.27|185.14|185.32|185.14|185.22|185.14|11
1745936880000|2025-04-29 14:28:00|185.22||185.22||185.27||185.22||0
1745936890000|2025-04-29 14:28:10|185.27|185.09|185.17|185.09|185.27|185.09|185.17|185.09|64
1745936900000|2025-04-29 14:28:20|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|217
1745936910000|2025-04-29 14:28:30|185.27||185.22||185.27||185.22||0
1745936920000|2025-04-29 14:28:40||185.09||185.14||185.14||185.09|8
1745936930000|2025-04-29 14:28:50|||||||||1
1745936940000|2025-04-29 14:29:00|185.27|185.19|185.27|185.14|185.27|185.19|185.27|185.14|13
1745936950000|2025-04-29 14:29:10|185.22|185.19|185.22|185.14|185.27|185.19|185.22|185.14|8
1745936970000|2025-04-29 14:29:30|||||||||8
1745936980000|2025-04-29 14:29:40|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|20
1745936990000|2025-04-29 14:29:50|185.22|185.19|185.27|185.19|185.27|185.19|185.22|185.19|5
1745937010000|2025-04-29 14:30:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|0
1745937020000|2025-04-29 14:30:20|||||||||1
1745937030000|2025-04-29 14:30:30|185.27|185.19|185.32|185.19|185.32|185.19|185.27|185.19|9
1745937040000|2025-04-29 14:30:40|185.27|185.24|185.32|185.24|185.32|185.24|185.27|185.24|0
1745937050000|2025-04-29 14:30:50|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|5
1745937060000|2025-04-29 14:31:00|||||||||1
1745937070000|2025-04-29 14:31:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|10
1745937080000|2025-04-29 14:31:20|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|12
1745937110000|2025-04-29 14:31:50|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.29|5
1745937120000|2025-04-29 14:32:00|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|16
1745937130000|2025-04-29 14:32:10|185.32|185.29|185.32|185.24|185.32|185.29|185.32|185.24|6
1745937140000|2025-04-29 14:32:20|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.24|1
1745937150000|2025-04-29 14:32:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|1
1745937160000|2025-04-29 14:32:40|||||||||1
1745937180000|2025-04-29 14:33:00|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|2
1745937190000|2025-04-29 14:33:10|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|62
1745937200000|2025-04-29 14:33:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.19|3
1745937210000|2025-04-29 14:33:30||185.19||185.24||185.24||185.19|3
1745937220000|2025-04-29 14:33:40|||||||||1
1745937230000|2025-04-29 14:33:50|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|9
1745937250000|2025-04-29 14:34:10||185.19||185.24||185.24||185.19|4
1745937260000|2025-04-29 14:34:20|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|2
1745937290000|2025-04-29 14:34:50|||||||||1
1745937310000|2025-04-29 14:35:10|185.27|185.19|185.32|185.19|185.32|185.19|185.27|185.19|15
1745937320000|2025-04-29 14:35:20||185.24||185.24||185.24||185.24|2
1745937330000|2025-04-29 14:35:30|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|11
1745937340000|2025-04-29 14:35:40|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|3
1745937350000|2025-04-29 14:35:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|399
1745937360000|2025-04-29 14:36:00|185.42||185.37||185.42||185.37||5
1745937370000|2025-04-29 14:36:10|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|1
1745937380000|2025-04-29 14:36:20|||||||||1
1745937390000|2025-04-29 14:36:30|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|9
1745937400000|2025-04-29 14:36:40|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|35
1745937420000|2025-04-29 14:37:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.24|11
1745937430000|2025-04-29 14:37:10|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|15
1745937440000|2025-04-29 14:37:20|185.37|185.29|185.37|185.24|185.37|185.29|185.32|185.24|40
1745937450000|2025-04-29 14:37:30||185.29||185.29||185.29||185.24|10
1745937460000|2025-04-29 14:37:40||185.24||185.29||185.29||185.24|2
1745937470000|2025-04-29 14:37:50||185.24||185.29||185.29||185.24|0
1745937480000|2025-04-29 14:38:00|||||||||1
1745937490000|2025-04-29 14:38:10|||||||||50
1745937510000|2025-04-29 14:38:30|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|6
1745937520000|2025-04-29 14:38:40|185.32|185.29|185.32|185.24|185.37|185.29|185.32|185.24|62
1745937530000|2025-04-29 14:38:50|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|3
1745937540000|2025-04-29 14:39:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|93
1745937550000|2025-04-29 14:39:10|||||||||2
1745937570000|2025-04-29 14:39:30|||||||||8
1745937580000|2025-04-29 14:39:40|185.42||185.37||185.42||185.37||47
1745937600000|2025-04-29 14:40:00|185.42||185.37||185.42||185.37||13
1745937610000|2025-04-29 14:40:10|185.42||185.37||185.42||185.37||4
1745937630000|2025-04-29 14:40:30|||||||||100
1745937640000|2025-04-29 14:40:40|||||||||1
1745937650000|2025-04-29 14:40:50|||||||||1
1745937660000|2025-04-29 14:41:00|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.34|14
1745937670000|2025-04-29 14:41:10|||||||||11
1745937690000|2025-04-29 14:41:30|||||||||7
1745937700000|2025-04-29 14:41:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|7
1745937710000|2025-04-29 14:41:50|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|8
1745937720000|2025-04-29 14:42:00|||||||||26
1745937730000|2025-04-29 14:42:10||185.39||185.39||185.44||185.39|0
1745937740000|2025-04-29 14:42:20|185.47||185.52||185.52||185.47||5
1745937750000|2025-04-29 14:42:30|185.47|185.44|185.47|185.39|185.47|185.44|185.47|185.39|2
1745937760000|2025-04-29 14:42:40|185.52|185.44|185.52|185.39|185.52|185.44|185.47|185.39|20
1745937770000|2025-04-29 14:42:50||185.44||185.44||185.44||185.39|0
1745937780000|2025-04-29 14:43:00|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|333
1745937790000|2025-04-29 14:43:10|||||||||12
1745937800000|2025-04-29 14:43:20|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|24
1745937810000|2025-04-29 14:43:30|185.52||185.52||185.52||185.47||1
1745937820000|2025-04-29 14:43:40|185.47|185.44|185.52|185.39|185.52|185.44|185.47|185.39|55
1745937830000|2025-04-29 14:43:50|185.47|185.44|185.47|185.39|185.47|185.44|185.47|185.39|11
1745937850000|2025-04-29 14:44:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|5
1745937880000|2025-04-29 14:44:40||185.39||185.39||185.39||185.39|25
1745937890000|2025-04-29 14:44:50|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.39|0
1745937900000|2025-04-29 14:45:00|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|44
1745937910000|2025-04-29 14:45:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1745937920000|2025-04-29 14:45:20|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|1
1745937930000|2025-04-29 14:45:30|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|4
1745937940000|2025-04-29 14:45:40|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|1
1745937970000|2025-04-29 14:46:10|||||||||8
1745938000000|2025-04-29 14:46:40|185.42|185.34|185.42|185.34|185.47|185.34|185.42|185.34|11
1745938010000|2025-04-29 14:46:50|185.47||185.42||185.47||185.42||1
1745938030000|2025-04-29 14:47:10|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|4
1745938040000|2025-04-29 14:47:20|185.52|185.34|185.47|185.39|185.52|185.39|185.47|185.34|8
1745938060000|2025-04-29 14:47:40||185.34||185.39||185.39||185.34|1
1745938070000|2025-04-29 14:47:50||185.34||185.39||185.39||185.34|0
1745938080000|2025-04-29 14:48:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|3
1745938090000|2025-04-29 14:48:10|||||||||2
1745938100000|2025-04-29 14:48:20|||||||||2
1745938110000|2025-04-29 14:48:30|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|5
1745938130000|2025-04-29 14:48:50|185.47||185.52||185.52||185.47||25
1745938140000|2025-04-29 14:49:00|185.47||185.47||185.52||185.47||0
1745938150000|2025-04-29 14:49:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|2
1745938160000|2025-04-29 14:49:20||185.39||185.44||185.44||185.39|4
1745938170000|2025-04-29 14:49:30|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|1
1745938200000|2025-04-29 14:50:00|185.52|185.34|185.42|185.34|185.52|185.34|185.42|185.34|24
1745938210000|2025-04-29 14:50:10|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|2
1745938230000|2025-04-29 14:50:30|||||||||3
1745938240000|2025-04-29 14:50:40|||||||||1
1745938250000|2025-04-29 14:50:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|21
1745938280000|2025-04-29 14:51:20|||||||||1
1745938290000|2025-04-29 14:51:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|16
1745938310000|2025-04-29 14:51:50|||||||||1
1745938320000|2025-04-29 14:52:00|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|32
1745938330000|2025-04-29 14:52:10|185.52||185.52||185.52||185.52||0
1745938340000|2025-04-29 14:52:20|185.47||185.47||185.52||185.47||0
1745938350000|2025-04-29 14:52:30|185.52||185.47||185.52||185.47||2
1745938360000|2025-04-29 14:52:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1745938370000|2025-04-29 14:52:50|185.47|185.39|185.52|185.39|185.52|185.39|185.47|185.39|7
1745938380000|2025-04-29 14:53:00|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.44|4
1745938400000|2025-04-29 14:53:20|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|97
1745938410000|2025-04-29 14:53:30||185.49||185.49||185.49||185.44|21
1745938420000|2025-04-29 14:53:40||185.44||185.49||185.49||185.44|5
1745938430000|2025-04-29 14:53:50||185.44||185.44||185.44||185.44|30
1745938440000|2025-04-29 14:54:00|185.62|185.49|185.62|185.54|185.62|185.54|185.62|185.44|1
1745938450000|2025-04-29 14:54:10||185.49||185.54||185.54||185.49|2
1745938460000|2025-04-29 14:54:20|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|78
1745938470000|2025-04-29 14:54:30|185.57||185.57||185.57||185.57||0
1745938480000|2025-04-29 14:54:40|||||||||2
1745938490000|2025-04-29 14:54:50|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|80
1745938500000|2025-04-29 14:55:00||185.49||185.49||185.49||185.49|0
1745938510000|2025-04-29 14:55:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|10
1745938520000|2025-04-29 14:55:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745938530000|2025-04-29 14:55:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|11
1745938540000|2025-04-29 14:55:40|185.57||185.57||185.57||185.57||9
1745938550000|2025-04-29 14:55:50|185.52||185.57||185.57||185.52||1
1745938560000|2025-04-29 14:56:00|185.52|185.49|185.57|185.49|185.62|185.49|185.52|185.49|5
1745938570000|2025-04-29 14:56:10|||||||||5
1745938580000|2025-04-29 14:56:20|||||||||1
1745938590000|2025-04-29 14:56:30|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|24
1745938600000|2025-04-29 14:56:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|4
1745938620000|2025-04-29 14:57:00|185.57|185.49|185.57|185.44|185.57|185.49|185.52|185.44|904
1745938630000|2025-04-29 14:57:10|185.52||185.52||185.57||185.52||0
1745938640000|2025-04-29 14:57:20||185.39||185.44||185.44||185.39|16
1745938660000|2025-04-29 14:57:40|185.47|185.39|185.52|185.39|185.52|185.39|185.47|185.39|9
1745938670000|2025-04-29 14:57:50||185.44||185.39||185.44||185.39|259
1745938680000|2025-04-29 14:58:00||185.44||185.44||185.44||185.44|1
1745938690000|2025-04-29 14:58:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745938720000|2025-04-29 14:58:40|||||||||2
1745938730000|2025-04-29 14:58:50|||||||||4
1745938750000|2025-04-29 14:59:10|185.52||185.47||185.52||185.47||10
1745938760000|2025-04-29 14:59:20|185.52||185.47||185.52||185.47||0
1745938770000|2025-04-29 14:59:30|||||||||3
1745938780000|2025-04-29 14:59:40|||||||||9
1745938790000|2025-04-29 14:59:50||185.34||185.39||185.39||185.34|3
1745938800000|2025-04-29 15:00:00|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|16
1745938810000|2025-04-29 15:00:10|||||||||5
1745938820000|2025-04-29 15:00:20|||||||||6
1745938830000|2025-04-29 15:00:30||185.34||185.39||185.39||185.34|90
1745938850000|2025-04-29 15:00:50|||||||||9
1745938860000|2025-04-29 15:01:00|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|12
1745938870000|2025-04-29 15:01:10|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|7
1745938880000|2025-04-29 15:01:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|4
1745938890000|2025-04-29 15:01:30|185.52||185.47||185.52||185.47||19
1745938900000|2025-04-29 15:01:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|2
1745938910000|2025-04-29 15:01:50|185.47|185.39|185.52|185.39|185.52|185.39|185.47|185.39|8
1745938920000|2025-04-29 15:02:00||185.44||185.44||185.44||185.39|2
1745938930000|2025-04-29 15:02:10|||||||||9
1745938940000|2025-04-29 15:02:20|||||||||3
1745938950000|2025-04-29 15:02:30|||||||||2
1745938970000|2025-04-29 15:02:50|||||||||5
1745938980000|2025-04-29 15:03:00|185.57||185.52||185.57||185.52||6
1745938990000|2025-04-29 15:03:10|||||||||2
1745939000000|2025-04-29 15:03:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|160
1745939010000|2025-04-29 15:03:30||185.44||185.49||185.49||185.44|43
1745939020000|2025-04-29 15:03:40|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|40
1745939040000|2025-04-29 15:04:00|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|145
1745939050000|2025-04-29 15:04:10|||||||||3
1745939060000|2025-04-29 15:04:20|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|106
1745939070000|2025-04-29 15:04:30|||||||||3
1745939080000|2025-04-29 15:04:40|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|89
1745939100000|2025-04-29 15:05:00|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|141
1745939110000|2025-04-29 15:05:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|384
1745939120000|2025-04-29 15:05:20|||||||||294
1745939130000|2025-04-29 15:05:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|605
1745939140000|2025-04-29 15:05:40|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|75
1745939150000|2025-04-29 15:05:50||185.59||185.59||185.64||185.59|218
1745939160000|2025-04-29 15:06:00|185.67||185.67||185.67||185.67||1
1745939170000|2025-04-29 15:06:10|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|128
1745939180000|2025-04-29 15:06:20|||||||||1
1745939190000|2025-04-29 15:06:30|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|250
1745939200000|2025-04-29 15:06:40|||||||||40
1745939210000|2025-04-29 15:06:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|715
1745939220000|2025-04-29 15:07:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|209
1745939230000|2025-04-29 15:07:10|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|307
1745939240000|2025-04-29 15:07:20|185.82|185.74|185.87|185.74|185.87|185.79|185.82|185.74|326
1745939250000|2025-04-29 15:07:30|185.82|185.79|185.82|185.74|185.87|185.79|185.82|185.74|20
1745939260000|2025-04-29 15:07:40|185.87||185.87||185.87||185.82||19
1745939270000|2025-04-29 15:07:50|185.82|185.79|185.82|185.74|185.87|185.79|185.82|185.74|10
1745939280000|2025-04-29 15:08:00|185.87|185.69|185.77|185.69|185.87|185.69|185.77|185.69|28
1745939300000|2025-04-29 15:08:20|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|29
1745939310000|2025-04-29 15:08:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|82
1745939320000|2025-04-29 15:08:40|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|91
1745939330000|2025-04-29 15:08:50|||||||||8
1745939340000|2025-04-29 15:09:00|185.82||185.82||185.82||185.82||23
1745939350000|2025-04-29 15:09:10|185.77||185.77||185.77||185.77||1
1745939360000|2025-04-29 15:09:20|||||||||17
1745939370000|2025-04-29 15:09:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|69
1745939380000|2025-04-29 15:09:40||185.64||185.69||185.69||185.64|11
1745939390000|2025-04-29 15:09:50|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|8
1745939400000|2025-04-29 15:10:00|185.72|185.64|185.72|185.64|185.77|185.69|185.72|185.64|8
1745939410000|2025-04-29 15:10:10||185.59||185.59||185.64||185.59|31
1745939420000|2025-04-29 15:10:20|185.67|185.54|185.67|185.59|185.67|185.59|185.57|185.49|30
1745939430000|2025-04-29 15:10:30|185.62|185.54|185.62|185.49|185.67|185.54|185.62|185.49|6
1745939440000|2025-04-29 15:10:40||185.54||185.54||185.54||185.54|0
1745939450000|2025-04-29 15:10:50|||||||||3
1745939460000|2025-04-29 15:11:00|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|2
1745939470000|2025-04-29 15:11:10|185.72|185.54|185.72|185.59|185.72|185.59|185.72|185.54|10
1745939480000|2025-04-29 15:11:20|185.67|185.54|185.62|185.54|185.72|185.54|185.62|185.54|11
1745939490000|2025-04-29 15:11:30||185.49||185.54||185.54||185.49|3
1745939500000|2025-04-29 15:11:40|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|4
1745939510000|2025-04-29 15:11:50||185.54||185.54||185.54||185.54|0
1745939520000|2025-04-29 15:12:00|||||||||1
1745939530000|2025-04-29 15:12:10|||||||||5
1745939550000|2025-04-29 15:12:30|||||||||1
1745939560000|2025-04-29 15:12:40|||||||||1
1745939570000|2025-04-29 15:12:50|185.67||185.62||185.67||185.62||12
1745939580000|2025-04-29 15:13:00|||||||||26
1745939590000|2025-04-29 15:13:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|14
1745939620000|2025-04-29 15:13:40||185.54||185.54||185.54||185.54|2
1745939630000|2025-04-29 15:13:50|185.62|185.59|185.67|185.59|185.67|185.59|185.62|185.54|90
1745939640000|2025-04-29 15:14:00|185.62|185.54|185.67|185.54|185.67|185.59|185.62|185.54|5
1745939650000|2025-04-29 15:14:10||185.59||185.59||185.59||185.54|70
1745939660000|2025-04-29 15:14:20||185.54||185.54||185.54||185.54|4
1745939670000|2025-04-29 15:14:30||185.59||185.59||185.59||185.54|1
1745939680000|2025-04-29 15:14:40|||||||||1
1745939690000|2025-04-29 15:14:50|||||||||2
1745939710000|2025-04-29 15:15:10|185.62|185.54|185.67|185.54|185.67|185.59|185.62|185.54|46
1745939720000|2025-04-29 15:15:20|185.62|185.59|185.62|185.54|185.67|185.59|185.62|185.54|4
1745939730000|2025-04-29 15:15:30|||||||||33
1745939740000|2025-04-29 15:15:40||185.49||185.54||185.54||185.49|8
1745939750000|2025-04-29 15:15:50|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|19
1745939760000|2025-04-29 15:16:00|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|51
1745939770000|2025-04-29 15:16:10||185.49||185.54||185.54||185.49|1
1745939780000|2025-04-29 15:16:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|15
1745939800000|2025-04-29 15:16:40|185.62||185.57||185.62||185.57||1
1745939810000|2025-04-29 15:16:50|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|8
1745939820000|2025-04-29 15:17:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|5
1745939830000|2025-04-29 15:17:10|||||||||2
1745939840000|2025-04-29 15:17:20|||||||||2
1745939850000|2025-04-29 15:17:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|16
1745939860000|2025-04-29 15:17:40|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|49
1745939880000|2025-04-29 15:18:00|||||||||8
1745939890000|2025-04-29 15:18:10|||||||||40
1745939900000|2025-04-29 15:18:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|98
1745939910000|2025-04-29 15:18:30|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.54|20
1745939920000|2025-04-29 15:18:40|||||||||9
1745939930000|2025-04-29 15:18:50|||||||||11
1745939940000|2025-04-29 15:19:00|||||||||4
1745939950000|2025-04-29 15:19:10|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|28
1745939970000|2025-04-29 15:19:30|||||||||1
1745939980000|2025-04-29 15:19:40|||||||||1
1745939990000|2025-04-29 15:19:50|||||||||3
1745940000000|2025-04-29 15:20:00|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|19
1745940010000|2025-04-29 15:20:10|185.72||185.67||185.72||185.67||195
1745940020000|2025-04-29 15:20:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|96
1745940030000|2025-04-29 15:20:30||185.59||185.64||185.64||185.59|2
1745940040000|2025-04-29 15:20:40|||||||||3
1745940050000|2025-04-29 15:20:50|185.77||185.77||185.77||185.72||8
1745940060000|2025-04-29 15:21:00||185.69||185.69||185.69||185.69|0
1745940080000|2025-04-29 15:21:20|||||||||2
1745940090000|2025-04-29 15:21:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|15
1745940100000|2025-04-29 15:21:40|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|126
1745940110000|2025-04-29 15:21:50|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|9
1745940120000|2025-04-29 15:22:00|||||||||1
1745940130000|2025-04-29 15:22:10|||||||||7
1745940140000|2025-04-29 15:22:20|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|17
1745940150000|2025-04-29 15:22:30|185.77||185.77||185.77||185.72||15
1745940160000|2025-04-29 15:22:40|185.72|185.69|185.72|185.64|185.72|185.69|185.72|185.64|12
1745940170000|2025-04-29 15:22:50|185.77||185.77||185.77||185.77||9
1745940180000|2025-04-29 15:23:00|185.72|185.69|185.72|185.64|185.77|185.69|185.72|185.64|12
1745940190000|2025-04-29 15:23:10|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|10
1745940200000|2025-04-29 15:23:20|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|61
1745940210000|2025-04-29 15:23:30|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|16
1745940220000|2025-04-29 15:23:40|||||||||23
1745940230000|2025-04-29 15:23:50|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|38
1745940240000|2025-04-29 15:24:00|||||||||34
1745940250000|2025-04-29 15:24:10|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|8
1745940270000|2025-04-29 15:24:30|||||||||1
1745940280000|2025-04-29 15:24:40|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|19
1745940290000|2025-04-29 15:24:50|||||||||2
1745940300000|2025-04-29 15:25:00|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|49
1745940310000|2025-04-29 15:25:10|185.87||185.82||185.87||185.82||23
1745940320000|2025-04-29 15:25:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|9
1745940330000|2025-04-29 15:25:30|||||||||285
1745940340000|2025-04-29 15:25:40|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|24
1745940350000|2025-04-29 15:25:50|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|149
1745940360000|2025-04-29 15:26:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.74|42
1745940380000|2025-04-29 15:26:20|||||||||108
1745940390000|2025-04-29 15:26:30|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|188
1745940400000|2025-04-29 15:26:40|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|320
1745940410000|2025-04-29 15:26:50|||||||||1500
1745940420000|2025-04-29 15:27:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|13
1745940430000|2025-04-29 15:27:10|||||||||8
1745940440000|2025-04-29 15:27:20|||||||||7
1745940450000|2025-04-29 15:27:30|||||||||30
1745940460000|2025-04-29 15:27:40|||||||||1
1745940470000|2025-04-29 15:27:50|||||||||3
1745940480000|2025-04-29 15:28:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|21
1745940490000|2025-04-29 15:28:10|||||||||60
1745940500000|2025-04-29 15:28:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|29
1745940510000|2025-04-29 15:28:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|871
1745940520000|2025-04-29 15:28:40|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|271
1745940530000|2025-04-29 15:28:50|185.87|185.79|185.87|185.79|185.92|185.84|185.87|185.79|23
1745940540000|2025-04-29 15:29:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|18
1745940560000|2025-04-29 15:29:20|||||||||3
1745940570000|2025-04-29 15:29:30|||||||||23
1745940580000|2025-04-29 15:29:40|||||||||79
1745940590000|2025-04-29 15:29:50|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|42
1745940600000|2025-04-29 15:30:00|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|271
1745940610000|2025-04-29 15:30:10|185.97|185.89|185.97|185.89|185.97|185.89|185.92|185.89|167
1745940620000|2025-04-29 15:30:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|204
1745940630000|2025-04-29 15:30:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|110
1745940640000|2025-04-29 15:30:40|||||||||95
1745940650000|2025-04-29 15:30:50|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|118
1745940660000|2025-04-29 15:31:00|||||||||15
1745940670000|2025-04-29 15:31:10|||||||||771
1745940680000|2025-04-29 15:31:20|||||||||15
1745940690000|2025-04-29 15:31:30|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|247
1745940700000|2025-04-29 15:31:40|||||||||15
1745940710000|2025-04-29 15:31:50|185.87|185.79|185.87|185.74|185.87|185.79|185.82|185.74|152
1745940720000|2025-04-29 15:32:00|185.82|185.79|185.87|185.79|185.87|185.79|185.82|185.79|92
1745940730000|2025-04-29 15:32:10||185.74||185.79||185.79||185.74|255
1745940740000|2025-04-29 15:32:20|||||||||105
1745940750000|2025-04-29 15:32:30|185.92||185.87||185.92||185.87||58
1745940760000|2025-04-29 15:32:40|||||||||108
1745940770000|2025-04-29 15:32:50|||||||||4
1745940780000|2025-04-29 15:33:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|146
1745940790000|2025-04-29 15:33:10|||||||||4
1745940800000|2025-04-29 15:33:20|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|121
1745940810000|2025-04-29 15:33:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|62
1745940820000|2025-04-29 15:33:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|224
1745940830000|2025-04-29 15:33:50|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|13
1745940840000|2025-04-29 15:34:00|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|53
1745940850000|2025-04-29 15:34:10||185.69||185.69||185.74||185.69|359
1745940860000|2025-04-29 15:34:20|185.77|185.64|185.77|185.69|185.77|185.69|185.77|185.64|359
1745940870000|2025-04-29 15:34:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|77
1745940880000|2025-04-29 15:34:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|475
1745940890000|2025-04-29 15:34:50|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|821
1745940900000|2025-04-29 15:35:00|185.77|185.69|185.62|185.54|185.82|185.74|185.62|185.54|667
1745940910000|2025-04-29 15:35:10|185.57|185.49|185.57|185.49|185.57|185.54|185.52|185.44|238
1745940920000|2025-04-29 15:35:20|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|12
1745940930000|2025-04-29 15:35:30|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|312
1745940940000|2025-04-29 15:35:40|185.52|185.44|185.47|185.39|185.57|185.44|185.47|185.39|775
1745940950000|2025-04-29 15:35:50|||||||||38
1745940960000|2025-04-29 15:36:00|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|571
1745940970000|2025-04-29 15:36:10|||||||||6
1745940980000|2025-04-29 15:36:20|||||||||84
1745941000000|2025-04-29 15:36:40|||||||||127
1745941010000|2025-04-29 15:36:50|||||||||38
1745941020000|2025-04-29 15:37:00|||||||||112
1745941030000|2025-04-29 15:37:10|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|559
1745941040000|2025-04-29 15:37:20|||||||||178
1745941050000|2025-04-29 15:37:30|||||||||5
1745941060000|2025-04-29 15:37:40|||||||||218
1745941070000|2025-04-29 15:37:50|||||||||1
1745941080000|2025-04-29 15:38:00|||||||||124
1745941090000|2025-04-29 15:38:10|||||||||5
1745941110000|2025-04-29 15:38:30|||||||||36
1745941120000|2025-04-29 15:38:40|||||||||14
1745941130000|2025-04-29 15:38:50|||||||||342
1745941140000|2025-04-29 15:39:00|||||||||316
1745941150000|2025-04-29 15:39:10|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|136
1745941160000|2025-04-29 15:39:20|||||||||142
1745941170000|2025-04-29 15:39:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|105
1745941180000|2025-04-29 15:39:40|||||||||236
1745941190000|2025-04-29 15:39:50|||||||||165
1745941200000|2025-04-29 15:40:00|||||||||56
1745941210000|2025-04-29 15:40:10|||||||||76
1745941230000|2025-04-29 15:40:30|||||||||11
1745941250000|2025-04-29 15:40:50|||||||||9
1745941260000|2025-04-29 15:41:00|||||||||171
1745941270000|2025-04-29 15:41:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|152
1745941280000|2025-04-29 15:41:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|42
1745941290000|2025-04-29 15:41:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|296
1745941300000|2025-04-29 15:41:40|||||||||105
1745941310000|2025-04-29 15:41:50|||||||||4
1745941320000|2025-04-29 15:42:00|||||||||4
1745941330000|2025-04-29 15:42:10|||||||||4
1745941340000|2025-04-29 15:42:20|||||||||4
1745941350000|2025-04-29 15:42:30|||||||||4
1745941380000|2025-04-29 15:43:00|||||||||63
1745941390000|2025-04-29 15:43:10||185.34||185.34||185.34||185.34|97
1745941400000|2025-04-29 15:43:20||185.39||185.39||185.39||185.39|0
1745941440000|2025-04-29 15:44:00|||||||||25
1745941450000|2025-04-29 15:44:10|||||||||273
1745941460000|2025-04-29 15:44:20|||||||||142
1745941470000|2025-04-29 15:44:30|||||||||6
1745941480000|2025-04-29 15:44:40|||||||||5
1745941490000|2025-04-29 15:44:50|||||||||4
1745941500000|2025-04-29 15:45:00|||||||||124
1745941530000|2025-04-29 15:45:30|||||||||150
1745941540000|2025-04-29 15:45:40|||||||||836
1745941550000|2025-04-29 15:45:50|||||||||40
1745941560000|2025-04-29 15:46:00|||||||||275
1745941570000|2025-04-29 15:46:10|||||||||211
1745941580000|2025-04-29 15:46:20|||||||||3
1745941590000|2025-04-29 15:46:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|184
1745941600000|2025-04-29 15:46:40|||||||||2
1745941610000|2025-04-29 15:46:50|||||||||5
1745941630000|2025-04-29 15:47:10|||||||||5
1745941640000|2025-04-29 15:47:20|||||||||2
1745941650000|2025-04-29 15:47:30|||||||||2
1745941660000|2025-04-29 15:47:40|||||||||2
1745941670000|2025-04-29 15:47:50|||||||||5
1745941680000|2025-04-29 15:48:00|||||||||82
1745941690000|2025-04-29 15:48:10|||||||||104
1745941710000|2025-04-29 15:48:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|28
1745941720000|2025-04-29 15:48:40|||||||||2
1745941750000|2025-04-29 15:49:10|||||||||6
1745941760000|2025-04-29 15:49:20|||||||||101
1745941770000|2025-04-29 15:49:30|||||||||6
1745941780000|2025-04-29 15:49:40|||||||||8
1745941790000|2025-04-29 15:49:50|||||||||7
1745941800000|2025-04-29 15:50:00||185.34||185.34||185.34||185.34|102
1745941810000|2025-04-29 15:50:10|185.42|185.39|185.47|185.39|185.47|185.39|185.42|185.34|58
1745941820000|2025-04-29 15:50:20|||||||||12
1745941840000|2025-04-29 15:50:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|197
1745941850000|2025-04-29 15:50:50|||||||||202
1745941860000|2025-04-29 15:51:00|||||||||2
1745941870000|2025-04-29 15:51:10|||||||||172
1745941880000|2025-04-29 15:51:20|||||||||2
1745941890000|2025-04-29 15:51:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|47
1745941900000|2025-04-29 15:51:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|12
1745941910000|2025-04-29 15:51:50|||||||||61
1745941930000|2025-04-29 15:52:10|||||||||11
1745941940000|2025-04-29 15:52:20|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|4
1745941950000|2025-04-29 15:52:30|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|0
1745941960000|2025-04-29 15:52:40|185.52||185.52||185.52||185.52||4
1745941970000|2025-04-29 15:52:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|2
1745941980000|2025-04-29 15:53:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|12
1745941990000|2025-04-29 15:53:10|||||||||2
1745942000000|2025-04-29 15:53:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|20
1745942010000|2025-04-29 15:53:30|185.42||185.42||185.42||185.42||2
1745942020000|2025-04-29 15:53:40|185.37|185.34|185.42|185.34|185.42|185.34|185.37|185.34|36
1745942030000|2025-04-29 15:53:50|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|10
1745942040000|2025-04-29 15:54:00|||||||||14
1745942060000|2025-04-29 15:54:20|||||||||3
1745942070000|2025-04-29 15:54:30|185.42||185.42||185.42||185.42||35
1745942090000|2025-04-29 15:54:50|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|7
1745942100000|2025-04-29 15:55:00|185.42||185.42||185.47||185.42||4
1745942120000|2025-04-29 15:55:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|0
1745942130000|2025-04-29 15:55:30||185.34||185.34||185.34||185.34|4
1745942140000|2025-04-29 15:55:40|185.42||185.42||185.47||185.42||9
1745942160000|2025-04-29 15:56:00|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|6
1745942170000|2025-04-29 15:56:10|185.42||185.37||185.42||185.37||0
1745942180000|2025-04-29 15:56:20|||||||||22
1745942190000|2025-04-29 15:56:30|||||||||22
1745942200000|2025-04-29 15:56:40|||||||||3
1745942210000|2025-04-29 15:56:50|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|13
1745942220000|2025-04-29 15:57:00|185.37|185.19|185.27|185.19|185.37|185.19|185.27|185.19|27
1745942230000|2025-04-29 15:57:10|185.22|185.14|185.27|185.14|185.27|185.14|185.22|185.14|45
1745942240000|2025-04-29 15:57:20||185.19||185.19||185.19||185.14|0
1745942250000|2025-04-29 15:57:30|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.19|9
1745942260000|2025-04-29 15:57:40|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|0
1745942270000|2025-04-29 15:57:50|185.32||185.32||185.32||185.27||0
1745942280000|2025-04-29 15:58:00|185.37|185.24|185.37|185.24|185.37|185.29|185.37|185.24|7
1745942290000|2025-04-29 15:58:10||185.29||185.29||185.29||185.24|0
1745942300000|2025-04-29 15:58:20|||||||||7
1745942310000|2025-04-29 15:58:30|185.42||185.42||185.42||185.42||1
1745942320000|2025-04-29 15:58:40||185.34||185.29||185.34||185.29|0
1745942330000|2025-04-29 15:58:50|185.37||185.42||185.42||185.37||7
1745942340000|2025-04-29 15:59:00|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|0
1745942350000|2025-04-29 15:59:10|185.37|185.24|185.32|185.24|185.37|185.24|185.32|185.24|129
1745942360000|2025-04-29 15:59:20|||||||||2
1745942370000|2025-04-29 15:59:30|185.37||185.32||185.37||185.32||70
1745942390000|2025-04-29 15:59:50|185.27|185.19|185.27|185.19|185.32|185.19|185.27|185.19|8
1745942400000|2025-04-29 16:00:00|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|8
1745942410000|2025-04-29 16:00:10||185.19||185.19||185.19||185.19|0
1745942420000|2025-04-29 16:00:20|185.37|185.24|185.37|185.24|185.37|185.24|185.32|185.24|10
1745942430000|2025-04-29 16:00:30|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|0
1745942440000|2025-04-29 16:00:40|185.37|185.24|185.37|185.24|185.37|185.24|185.37|185.24|1
1745942450000|2025-04-29 16:00:50|185.32|185.29|185.32|185.24|185.37|185.29|185.32|185.24|0
1745942460000|2025-04-29 16:01:00|185.37|185.29|185.42|185.29|185.42|185.29|185.37|185.29|24
1745942470000|2025-04-29 16:01:10|185.37||185.37||185.42||185.37||9
1745942480000|2025-04-29 16:01:20|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|17
1745942490000|2025-04-29 16:01:30|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|2
1745942500000|2025-04-29 16:01:40|||||||||2
1745942510000|2025-04-29 16:01:50|||||||||2
1745942520000|2025-04-29 16:02:00|185.47|185.39|185.47|185.34|185.47|185.39|185.42|185.34|3
1745942530000|2025-04-29 16:02:10|185.42|185.39|185.47|185.39|185.47|185.39|185.42|185.39|3
1745942540000|2025-04-29 16:02:20||185.34||185.39||185.39||185.34|17
1745942550000|2025-04-29 16:02:30||185.34||185.39||185.39||185.34|2
1745942560000|2025-04-29 16:02:40||185.34||185.34||185.34||185.34|0
1745942580000|2025-04-29 16:03:00|185.52|185.39|185.47|185.39|185.52|185.39|185.47|185.39|14
1745942590000|2025-04-29 16:03:10|185.52||185.52||185.52||185.52||0
1745942600000|2025-04-29 16:03:20|185.47||185.47||185.47||185.47||3
1745942610000|2025-04-29 16:03:30|||||||||2
1745942620000|2025-04-29 16:03:40|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|0
1745942630000|2025-04-29 16:03:50||185.44||185.44||185.44||185.44|0
1745942640000|2025-04-29 16:04:00|185.57|185.49|185.57|185.44|185.57|185.49|185.52|185.44|14
1745942650000|2025-04-29 16:04:10||185.49||185.44||185.49||185.44|0
1745942660000|2025-04-29 16:04:20|185.52||185.57||185.57||185.52||1
1745942690000|2025-04-29 16:04:50|185.52||185.52||185.52||185.52||7
1745942710000|2025-04-29 16:05:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|12
1745942720000|2025-04-29 16:05:20|185.52||185.47||185.52||185.47||6
1745942740000|2025-04-29 16:05:40||185.34||185.39||185.39||185.34|3
1745942760000|2025-04-29 16:06:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1745942770000|2025-04-29 16:06:10|185.57|185.49|185.57|185.44|185.57|185.49|185.52|185.44|10
1745942790000|2025-04-29 16:06:30|185.52|185.39|185.47|185.39|185.52|185.39|185.47|185.39|1
1745942800000|2025-04-29 16:06:40|185.52||185.52||185.52||185.47||15
1745942810000|2025-04-29 16:06:50|185.47|185.44|185.52|185.39|185.52|185.44|185.47|185.39|37
1745942820000|2025-04-29 16:07:00|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.44|28
1745942830000|2025-04-29 16:07:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|400
1745942840000|2025-04-29 16:07:20|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|8
1745942850000|2025-04-29 16:07:30|185.52||185.52||185.52||185.52||3
1745942860000|2025-04-29 16:07:40|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|29
1745942870000|2025-04-29 16:07:50||185.44||185.44||185.44||185.44|8
1745942880000|2025-04-29 16:08:00|185.52||185.52||185.52||185.52||2
1745942890000|2025-04-29 16:08:10|185.57||185.57||185.57||185.57||0
1745942900000|2025-04-29 16:08:20||185.49||185.49||185.49||185.44|6
1745942910000|2025-04-29 16:08:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|2
1745942920000|2025-04-29 16:08:40|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|1
1745942930000|2025-04-29 16:08:50|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|53
1745942940000|2025-04-29 16:09:00|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|7
1745942950000|2025-04-29 16:09:10|185.57||185.57||185.62||185.57||0
1745942960000|2025-04-29 16:09:20|185.62||185.57||185.62||185.57||25
1745942970000|2025-04-29 16:09:30|185.62||185.62||185.62||185.62||5
1745942990000|2025-04-29 16:09:50||185.54||185.49||185.54||185.49|4
1745943000000|2025-04-29 16:10:00|185.57||185.57||185.57||185.57||0
1745943010000|2025-04-29 16:10:10|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|3
1745943020000|2025-04-29 16:10:20|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|4
1745943030000|2025-04-29 16:10:30|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|1
1745943040000|2025-04-29 16:10:40||185.49||185.49||185.49||185.49|2
1745943050000|2025-04-29 16:10:50|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|78
1745943060000|2025-04-29 16:11:00|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|129
1745943070000|2025-04-29 16:11:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|7
1745943080000|2025-04-29 16:11:20|||||||||1
1745943090000|2025-04-29 16:11:30|||||||||2
1745943100000|2025-04-29 16:11:40|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|49
1745943120000|2025-04-29 16:12:00|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|16
1745943130000|2025-04-29 16:12:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|31
1745943140000|2025-04-29 16:12:20|||||||||1
1745943150000|2025-04-29 16:12:30|||||||||2
1745943160000|2025-04-29 16:12:40|||||||||1
1745943170000|2025-04-29 16:12:50|||||||||1
1745943180000|2025-04-29 16:13:00|||||||||1
1745943190000|2025-04-29 16:13:10|||||||||2
1745943200000|2025-04-29 16:13:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|263
1745943210000|2025-04-29 16:13:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|25
1745943230000|2025-04-29 16:13:50|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|11
1745943240000|2025-04-29 16:14:00|185.62||185.62||185.62||185.62||3
1745943250000|2025-04-29 16:14:10|185.57||185.57||185.57||185.57||1
1745943260000|2025-04-29 16:14:20|||||||||2
1745943270000|2025-04-29 16:14:30|185.62||185.62||185.62||185.62||3
1745943280000|2025-04-29 16:14:40||185.54||185.54||185.54||185.54|0
1745943290000|2025-04-29 16:14:50||185.49||185.54||185.54||185.49|2
1745943300000|2025-04-29 16:15:00|||||||||2
1745943310000|2025-04-29 16:15:10|||||||||3
1745943320000|2025-04-29 16:15:20||185.49||185.54||185.54||185.49|0
1745943330000|2025-04-29 16:15:30||185.49||185.54||185.54||185.49|2
1745943340000|2025-04-29 16:15:40|||||||||1
1745943350000|2025-04-29 16:15:50||185.49||185.49||185.49||185.49|2
1745943360000|2025-04-29 16:16:00|185.57||185.57||185.57||185.57||1
1745943370000|2025-04-29 16:16:10|||||||||1
1745943380000|2025-04-29 16:16:20|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|8
1745943390000|2025-04-29 16:16:30|185.62||185.62||185.62||185.57||10
1745943400000|2025-04-29 16:16:40|185.57||185.57||185.57||185.57||1
1745943410000|2025-04-29 16:16:50|185.62||185.62||185.62||185.62||1
1745943420000|2025-04-29 16:17:00||185.54||185.54||185.54||185.54|2
1745943430000|2025-04-29 16:17:10|||||||||1
1745943440000|2025-04-29 16:17:20|||||||||1
1745943460000|2025-04-29 16:17:40|||||||||1
1745943470000|2025-04-29 16:17:50|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|25
1745943480000|2025-04-29 16:18:00|185.57|185.44|185.57|185.44|185.57|185.49|185.57|185.44|0
1745943490000|2025-04-29 16:18:10|185.52||185.52||185.52||185.52||13
1745943510000|2025-04-29 16:18:30|||||||||2
1745943520000|2025-04-29 16:18:40|||||||||1
1745943530000|2025-04-29 16:18:50|||||||||1
1745943540000|2025-04-29 16:19:00|||||||||1
1745943550000|2025-04-29 16:19:10|||||||||1
1745943570000|2025-04-29 16:19:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|2
1745943580000|2025-04-29 16:19:40|||||||||3
1745943590000|2025-04-29 16:19:50|||||||||1
1745943600000|2025-04-29 16:20:00|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|1
1745943610000|2025-04-29 16:20:10|185.47|185.39|185.47|185.34|185.47|185.39|185.47|185.34|13
1745943620000|2025-04-29 16:20:20||185.39||185.39||185.39||185.39|2
1745943630000|2025-04-29 16:20:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745943640000|2025-04-29 16:20:40|||||||||2
1745943650000|2025-04-29 16:20:50||185.39||185.44||185.44||185.39|0
1745943660000|2025-04-29 16:21:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|3
1745943670000|2025-04-29 16:21:10|185.52||185.52||185.52||185.52||3
1745943680000|2025-04-29 16:21:20|185.47||185.52||185.52||185.47||2
1745943700000|2025-04-29 16:21:40||185.44||185.44||185.44||185.44|0
1745943710000|2025-04-29 16:21:50|||||||||3
1745943720000|2025-04-29 16:22:00|||||||||1
1745943730000|2025-04-29 16:22:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745943740000|2025-04-29 16:22:20|||||||||2
1745943750000|2025-04-29 16:22:30|||||||||1
1745943760000|2025-04-29 16:22:40|||||||||1
1745943770000|2025-04-29 16:22:50|||||||||1
1745943780000|2025-04-29 16:23:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|2
1745943810000|2025-04-29 16:23:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745943830000|2025-04-29 16:23:50|||||||||13
1745943840000|2025-04-29 16:24:00||185.44||185.44||185.44||185.44|1
1745943850000|2025-04-29 16:24:10||185.49||185.49||185.49||185.49|0
1745943860000|2025-04-29 16:24:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1745943870000|2025-04-29 16:24:30|||||||||1
1745943880000|2025-04-29 16:24:40|||||||||4
1745943890000|2025-04-29 16:24:50|||||||||1
1745943910000|2025-04-29 16:25:10|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|9
1745943920000|2025-04-29 16:25:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|4
1745943960000|2025-04-29 16:26:00|185.52||185.47||185.52||185.47||17
1745943970000|2025-04-29 16:26:10|||||||||1
1745943980000|2025-04-29 16:26:20|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745944000000|2025-04-29 16:26:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745944030000|2025-04-29 16:27:10|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|12
1745944090000|2025-04-29 16:28:10|||||||||2
1745944120000|2025-04-29 16:28:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|9
1745944230000|2025-04-29 16:30:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745944250000|2025-04-29 16:30:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|6
1745944260000|2025-04-29 16:31:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745944280000|2025-04-29 16:31:20|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|4
1745944290000|2025-04-29 16:31:30|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745944310000|2025-04-29 16:31:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|8
1745944340000|2025-04-29 16:32:20|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|4
1745944380000|2025-04-29 16:33:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|1
1745944390000|2025-04-29 16:33:10||185.39||185.39||185.44||185.39|1
1745944400000|2025-04-29 16:33:20||185.44||185.44||185.44||185.44|0
1745944440000|2025-04-29 16:34:00|||||||||1
1745944450000|2025-04-29 16:34:10|185.57||185.57||185.57||185.57||1
1745944460000|2025-04-29 16:34:20|185.52||185.52||185.52||185.52||0
1745944470000|2025-04-29 16:34:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1745944520000|2025-04-29 16:35:20|185.62||185.57||185.62||185.57||7
1745944600000|2025-04-29 16:36:40|185.62||185.57||185.62||185.57||2
1745944610000|2025-04-29 16:36:50|185.62||185.57||185.62||185.57||3
1745944650000|2025-04-29 16:37:30|185.52|185.44|185.52|185.39|185.52|185.44|185.52|185.39|9
1745944660000|2025-04-29 16:37:40|185.47|185.44|185.47|185.39|185.47|185.44|185.47|185.39|0
1745944680000|2025-04-29 16:38:00||185.34||185.34||185.34||185.34|0
1745944690000|2025-04-29 16:38:10|185.42|185.39|185.42|185.34|185.47|185.39|185.42|185.34|5
1745944720000|2025-04-29 16:38:40|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|0
1745944730000|2025-04-29 16:38:50|185.32||185.37||185.37||185.32||5
1745944740000|2025-04-29 16:39:00|185.32||185.32||185.32||185.32||2
1745944750000|2025-04-29 16:39:10|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|1
1745944820000|2025-04-29 16:40:20|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|10
1745944850000|2025-04-29 16:40:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|1
1745944870000|2025-04-29 16:41:10||185.29||185.29||185.34||185.29|8
1745944880000|2025-04-29 16:41:20||185.34||185.34||185.34||185.34|0
1745944920000|2025-04-29 16:42:00|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|1
1745944930000|2025-04-29 16:42:10||185.34||185.39||185.39||185.34|0
1745944970000|2025-04-29 16:42:50|185.42|185.34|185.47|185.34|185.47|185.34|185.42|185.34|2
1745944980000|2025-04-29 16:43:00|185.42||185.42||185.42||185.42||0
1745945010000|2025-04-29 16:43:30|185.47||185.47||185.47||185.47||1
1745945020000|2025-04-29 16:43:40|185.42||185.42||185.42||185.42||0
1745945030000|2025-04-29 16:43:50|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1745945060000|2025-04-29 16:44:20|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|4
1745945090000|2025-04-29 16:44:50|||||||||1
1745945100000|2025-04-29 16:45:00|||||||||1
1745945110000|2025-04-29 16:45:10||185.29||185.29||185.29||185.29|4
1745945120000|2025-04-29 16:45:20||185.34||185.34||185.34||185.34|0
1745945140000|2025-04-29 16:45:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|19
1745945160000|2025-04-29 16:46:00|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|1
1745945170000|2025-04-29 16:46:10|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|4
1745945200000|2025-04-29 16:46:40|185.37|185.29|185.32|185.24|185.37|185.29|185.32|185.24|1
1745945230000|2025-04-29 16:47:10||185.19||185.19||185.19||185.19|0
1745945240000|2025-04-29 16:47:20|185.27||185.27||185.27||185.27||0
1745945260000|2025-04-29 16:47:40|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|11
1745945300000|2025-04-29 16:48:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|0
1745945310000|2025-04-29 16:48:30|185.12|185.04|185.12|185.04|185.12|185.04|185.12|184.99|0
1745945330000|2025-04-29 16:48:50||184.99||184.99||184.99||184.99|0
1745945340000|2025-04-29 16:49:00|185.07|185.04|185.12|185.04|185.12|185.04|185.07|185.04|1
1745945350000|2025-04-29 16:49:10||184.99||184.99||185.04||184.99|0
1745945360000|2025-04-29 16:49:20||185.04||184.99||185.04||184.99|0
1745945370000|2025-04-29 16:49:30|185.07|184.94|185.07|184.99|185.07|184.99|185.02|184.94|216
1745945380000|2025-04-29 16:49:40|||||||||8
1745945390000|2025-04-29 16:49:50|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|3
1745945400000|2025-04-29 16:50:00||185.04||185.04||185.04||184.99|0
1745945410000|2025-04-29 16:50:10|185.07|184.99|185.07|184.99|185.07|185.04|185.07|184.99|0
1745945420000|2025-04-29 16:50:20|185.12|185.04|185.12|185.04|185.17|185.04|185.12|185.04|17
1745945430000|2025-04-29 16:50:30|185.17||185.17||185.17||185.17||1
1745945440000|2025-04-29 16:50:40||185.09||185.09||185.09||185.09|0
1745945460000|2025-04-29 16:51:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|5
1745945470000|2025-04-29 16:51:10|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|1
1745945540000|2025-04-29 16:52:20||185.04||185.09||185.09||185.04|0
1745945580000|2025-04-29 16:53:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|0
1745945590000|2025-04-29 16:53:10|185.17|185.09|185.17|185.09|185.17|185.09|185.12|185.09|15
1745945620000|2025-04-29 16:53:40|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.04|9
1745945650000|2025-04-29 16:54:10|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|7
1745945660000|2025-04-29 16:54:20||185.09||185.09||185.14||185.09|0
1745945670000|2025-04-29 16:54:30|185.17||185.17||185.17||185.17||0
1745945700000|2025-04-29 16:55:00|185.12|185.04|185.17|185.04|185.17|185.04|185.12|185.04|10
1745945710000|2025-04-29 16:55:10|185.12|185.09|185.12|185.04|185.12|185.09|185.12|185.04|2
1745945720000|2025-04-29 16:55:20|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|1
1745945730000|2025-04-29 16:55:30||185.04||185.04||185.09||185.04|1
1745945740000|2025-04-29 16:55:40|185.12||185.12||185.12||185.12||0
1745945750000|2025-04-29 16:55:50||184.99||185.04||185.04||184.99|0
1745945760000|2025-04-29 16:56:00|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|5
1745945780000|2025-04-29 16:56:20|185.02|184.94|185.02|184.94|185.07|184.94|185.02|184.94|10
1745945790000|2025-04-29 16:56:30|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|0
1745945800000|2025-04-29 16:56:40|185.02|184.89|185.02|184.94|185.02|184.94|185.02|184.89|5
1745945810000|2025-04-29 16:56:50|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|8
1745945820000|2025-04-29 16:57:00|185.02||185.02||185.07||185.02||0
1745945830000|2025-04-29 16:57:10|185.07||185.07||185.07||185.07||0
1745945840000|2025-04-29 16:57:20|185.02|184.99|185.02|184.94|185.02|184.99|185.02|184.94|0
1745945850000|2025-04-29 16:57:30|185.07||185.07||185.07||185.07||0
1745945860000|2025-04-29 16:57:40||184.99||184.99||184.99||184.99|0
1745945870000|2025-04-29 16:57:50|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|8
1745945890000|2025-04-29 16:58:10||184.94||184.94||184.94||184.94|0
1745945900000|2025-04-29 16:58:20||184.99||184.99||184.99||184.99|0
1745945910000|2025-04-29 16:58:30|185.12||185.12||185.12||185.12||8
1745945920000|2025-04-29 16:58:40||185.04||184.99||185.04||184.99|0
1745945930000|2025-04-29 16:58:50||185.04||185.04||185.04||185.04|0
1745945940000|2025-04-29 16:59:00|185.17||185.17||185.17||185.17||0
1745945970000|2025-04-29 16:59:30||185.09||185.04||185.09||185.04|1
1745946000000|2025-04-29 17:00:00||185.09||185.04||185.09||185.04|0
1745946010000|2025-04-29 17:00:10||185.09||185.04||185.09||185.04|2
1745946040000|2025-04-29 17:00:40|185.12||185.12||185.12||185.12||0
1745946050000|2025-04-29 17:00:50||184.99||184.99||184.99||184.99|0
1745946080000|2025-04-29 17:01:20||185.04||184.99||185.04||184.99|0
1745946090000|2025-04-29 17:01:30||185.04||185.04||185.04||185.04|0
1745946110000|2025-04-29 17:01:50|185.17||185.17||185.17||185.17||1
1745946120000|2025-04-29 17:02:00||185.09||185.04||185.09||185.04|1
1745946140000|2025-04-29 17:02:20||185.09||185.04||185.09||185.04|1
1745946230000|2025-04-29 17:03:50||185.09||185.09||185.09||185.09|0
1745946240000|2025-04-29 17:04:00|185.22||185.22||185.22||185.22||0
1745946250000|2025-04-29 17:04:10|185.17||185.22||185.22||185.17||0
1745946260000|2025-04-29 17:04:20||185.14||185.09||185.14||185.09|0
1745946280000|2025-04-29 17:04:40||185.14||185.14||185.14||185.14|0
1745946290000|2025-04-29 17:04:50|185.27||185.27||185.27||185.27||0
1745946320000|2025-04-29 17:05:20|185.22||185.27||185.27||185.22||0
1745946330000|2025-04-29 17:05:30||185.19||185.19||185.19||185.19|1
1745946350000|2025-04-29 17:05:50||185.14||185.14||185.14||185.14|11
1745946370000|2025-04-29 17:06:10|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|0
1745946440000|2025-04-29 17:07:20||185.24||185.19||185.24||185.19|0
1745946480000|2025-04-29 17:08:00||185.24||185.24||185.24||185.24|0
1745946500000|2025-04-29 17:08:20||185.19||185.19||185.19||185.19|6
1745946510000|2025-04-29 17:08:30||185.24||185.24||185.24||185.24|0
1745946520000|2025-04-29 17:08:40|185.37||185.37||185.37||185.37||0
1745946560000|2025-04-29 17:09:20|185.32||185.37||185.37||185.32||0
1745946570000|2025-04-29 17:09:30|185.32||185.32||185.32||185.32||0
1745946580000|2025-04-29 17:09:40|185.37||185.37||185.37||185.37||0
1745946590000|2025-04-29 17:09:50|185.32||185.32||185.32||185.32||0
1745946600000|2025-04-29 17:10:00||185.19||185.19||185.19||185.19|10
1745946650000|2025-04-29 17:10:50|185.27||185.32||185.32||185.27||9
1745946670000|2025-04-29 17:11:10|185.37|185.24|185.37|185.24|185.37|185.24|185.37|185.24|0
1745946680000|2025-04-29 17:11:20||185.29||185.24||185.29||185.24|1
1745946700000|2025-04-29 17:11:40|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|0
1745946720000|2025-04-29 17:12:00||185.24||185.24||185.24||185.24|0
1745946730000|2025-04-29 17:12:10||185.19||185.24||185.24||185.19|0
1745946740000|2025-04-29 17:12:20||185.19||185.19||185.19||185.19|0
1745946760000|2025-04-29 17:12:40||185.24||185.24||185.24||185.24|0
1745946780000|2025-04-29 17:13:00|185.37||185.37||185.37||185.37||0
1745946790000|2025-04-29 17:13:10||185.29||185.29||185.29||185.24|0
1745946810000|2025-04-29 17:13:30|185.42||185.42||185.42||185.42||0
1745946940000|2025-04-29 17:15:40||185.34||185.34||185.34||185.34|0
1745946960000|2025-04-29 17:16:00|185.47||185.47||185.47||185.47||0
1745946990000|2025-04-29 17:16:30|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|201
1745947020000|2025-04-29 17:17:00|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|0
1745947030000|2025-04-29 17:17:10|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.44|4
1745947040000|2025-04-29 17:17:20|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|1
1745947050000|2025-04-29 17:17:30|185.62||185.67||185.67||185.62||1
1745947060000|2025-04-29 17:17:40|185.62||185.62||185.62||185.62||0
1745947070000|2025-04-29 17:17:50|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|16
1745947090000|2025-04-29 17:18:10||185.54||185.54||185.54||185.54|0
1745947100000|2025-04-29 17:18:20|185.67||185.67||185.67||185.62||0
1745947110000|2025-04-29 17:18:30|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|5
1745947130000|2025-04-29 17:18:50|185.57||185.62||185.62||185.57||2
1745947150000|2025-04-29 17:19:10|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|25
1745947160000|2025-04-29 17:19:20||185.59||185.59||185.59||185.59|0
1745947170000|2025-04-29 17:19:30|185.72||185.72||185.72||185.72||0
1745947260000|2025-04-29 17:21:00||185.64||185.64||185.64||185.64|0
1745947270000|2025-04-29 17:21:10|185.77||185.77||185.77||185.77||45
1745947350000|2025-04-29 17:22:30||185.69||185.64||185.69||185.64|1
1745947370000|2025-04-29 17:22:50|185.72|185.59|185.72|185.59|185.72|185.59|185.72|185.59|0
1745947410000|2025-04-29 17:23:30||185.64||185.59||185.64||185.59|4
1745947460000|2025-04-29 17:24:20||185.64||185.64||185.64||185.64|0
1745947510000|2025-04-29 17:25:10|||||||||4
1745947540000|2025-04-29 17:25:40||185.59||185.64||185.64||185.59|0
1745947580000|2025-04-29 17:26:20|185.77||185.77||185.77||185.77||6
1745947630000|2025-04-29 17:27:10|185.72|185.59|185.72|185.59|185.72|185.59|185.72|185.59|6
1745947710000|2025-04-29 17:28:30|185.77|185.64|185.77|185.64|185.77|185.64|185.77|185.64|14
1745947790000|2025-04-29 17:29:50|185.72||185.72||185.72||185.72||0
1745947820000|2025-04-29 17:30:20|||||||||1
1745947830000|2025-04-29 17:30:30|||||||||1
1745947870000|2025-04-29 17:31:10|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|9
1745947890000|2025-04-29 17:31:30|185.72||185.72||185.72||185.72||0
1745947910000|2025-04-29 17:31:50|185.77||185.77||185.77||185.77||0
1745947920000|2025-04-29 17:32:00|185.72||185.72||185.72||185.72||0
1745947940000|2025-04-29 17:32:20|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|8
1745947950000|2025-04-29 17:32:30||185.64||185.64||185.64||185.64|1
1745947970000|2025-04-29 17:32:50||185.69||185.64||185.69||185.64|0
1745947980000|2025-04-29 17:33:00||185.69||185.64||185.69||185.64|0
1745948000000|2025-04-29 17:33:20||185.69||185.64||185.69||185.64|0
1745948010000|2025-04-29 17:33:30|185.72||185.77||185.77||185.72||0
1745948020000|2025-04-29 17:33:40|185.72||185.72||185.72||185.72||0
1745948030000|2025-04-29 17:33:50|185.77||185.77||185.77||185.77||0
1745948060000|2025-04-29 17:34:20|185.72||185.72||185.72||185.72||0
1745948070000|2025-04-29 17:34:30|185.77||185.77||185.77||185.77||0
1745948090000|2025-04-29 17:34:50||185.69||185.69||185.69||185.69|0
1745948100000|2025-04-29 17:35:00||185.64||185.64||185.64||185.64|1
1745948110000|2025-04-29 17:35:10||185.69||185.69||185.69||185.69|0
1745948130000|2025-04-29 17:35:30|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|25
1745948140000|2025-04-29 17:35:40|||||||||1
1745948160000|2025-04-29 17:36:00||185.69||185.69||185.69||185.69|4
1745948290000|2025-04-29 17:38:10||185.74||185.74||185.74||185.74|0
1745948300000|2025-04-29 17:38:20||185.69||185.69||185.69||185.69|1
1745948330000|2025-04-29 17:38:50||185.74||185.74||185.74||185.74|1
1745948340000|2025-04-29 17:39:00|185.87||185.87||185.87||185.87||0
1745948390000|2025-04-29 17:39:50|185.92|185.79|185.92|185.79|185.92|185.79|185.92|185.79|0
1745948400000|2025-04-29 17:40:00|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745948440000|2025-04-29 17:40:40||185.89||185.84||185.89||185.84|24
1745948610000|2025-04-29 17:43:30||185.89||185.89||185.89||185.89|0
1745948690000|2025-04-29 17:44:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|7
1745948700000|2025-04-29 17:45:00||185.89||185.89||185.89||185.89|2
1745948710000|2025-04-29 17:45:10|185.97|185.84|185.97|185.84|185.97|185.89|185.97|185.84|65
1745948720000|2025-04-29 17:45:20||185.89||185.89||185.89||185.89|0
1745948730000|2025-04-29 17:45:30|186.02||186.02||186.02||186.02||1
1745948790000|2025-04-29 17:46:30||185.94||185.89||185.94||185.89|1
1745948830000|2025-04-29 17:47:10|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|0
1745948840000|2025-04-29 17:47:20|186.02|185.99|186.07|185.94|186.07|185.99|186.02|185.94|18
1745948900000|2025-04-29 17:48:20|186.12|185.99|186.12|186.04|186.12|186.04|186.12|185.99|0
1745948910000|2025-04-29 17:48:30|186.17||186.17||186.17||186.17||0
1745948940000|2025-04-29 17:49:00||186.09||186.04||186.09||186.04|0
1745948960000|2025-04-29 17:49:20|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745948970000|2025-04-29 17:49:30||186.04||186.04||186.04||186.04|0
1745948990000|2025-04-29 17:49:50||185.99||185.99||185.99||185.99|0
1745949000000|2025-04-29 17:50:00||186.04||185.99||186.04||185.99|0
1745949010000|2025-04-29 17:50:10||186.04||185.99||186.04||185.99|0
1745949020000|2025-04-29 17:50:20||186.04||185.99||186.04||185.99|0
1745949050000|2025-04-29 17:50:50|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|1
1745949130000|2025-04-29 17:52:10||185.99||185.99||185.99||185.99|0
1745949150000|2025-04-29 17:52:30|186.12||186.12||186.12||186.12||1
1745949190000|2025-04-29 17:53:10|186.17|186.04|186.07|185.94|186.17|186.04|186.07|185.94|25
1745949200000|2025-04-29 17:53:20||185.99||185.94||185.99||185.94|1
1745949240000|2025-04-29 17:54:00|186.12|185.99|186.12|185.99|186.12|186.04|186.12|185.99|0
1745949320000|2025-04-29 17:55:20||186.04||186.04||186.04||186.04|0
1745949330000|2025-04-29 17:55:30|186.17||186.12||186.17||186.12||1
1745949350000|2025-04-29 17:55:50|186.17||186.17||186.17||186.17||0
1745949360000|2025-04-29 17:56:00|186.12||186.12||186.12||186.12||0
1745949370000|2025-04-29 17:56:10|186.17||186.17||186.17||186.17||0
1745949380000|2025-04-29 17:56:20|186.12||186.12||186.12||186.12||0
1745949390000|2025-04-29 17:56:30|186.17||186.17||186.17||186.17||0
1745949410000|2025-04-29 17:56:50|186.12||186.17||186.17||186.12||0
1745949460000|2025-04-29 17:57:40|186.12||186.12||186.12||186.12||0
1745949470000|2025-04-29 17:57:50|186.17||186.17||186.17||186.17||0
1745949480000|2025-04-29 17:58:00|186.12||186.17||186.17||186.12||0
1745949490000|2025-04-29 17:58:10||186.09||186.04||186.09||186.04|0
1745949540000|2025-04-29 17:59:00|186.12||186.17||186.17||186.12||0
1745949560000|2025-04-29 17:59:20|186.12|185.99|186.17|186.04|186.17|186.04|186.12|185.99|0
1745949580000|2025-04-29 17:59:40|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745949650000|2025-04-29 18:00:50||186.04||186.04||186.04||186.04|0
1745949660000|2025-04-29 18:01:00||185.99||185.99||186.04||185.99|0
1745949680000|2025-04-29 18:01:20|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|0
1745949780000|2025-04-29 18:03:00|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|40
1745949790000|2025-04-29 18:03:10||186.04||186.04||186.04||186.04|0
1745949800000|2025-04-29 18:03:20||185.99||185.99||185.99||185.99|2
1745949870000|2025-04-29 18:04:30||186.04||186.04||186.04||186.04|0
1745949880000|2025-04-29 18:04:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|0
1745949900000|2025-04-29 18:05:00||186.04||186.04||186.04||186.04|1
1745950040000|2025-04-29 18:07:20|186.12|185.99|186.07|185.94|186.12|185.99|186.07|185.94|0
1745950050000|2025-04-29 18:07:30|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|1
1745950060000|2025-04-29 18:07:40|186.07|185.94|186.02|185.94|186.07|185.94|186.02|185.89|0
1745950070000|2025-04-29 18:07:50|186.07|185.89|186.02|185.89|186.07|185.94|186.02|185.89|0
1745950080000|2025-04-29 18:08:00|185.97|185.84|186.02|185.89|186.02|185.89|185.97|185.84|0
1745950090000|2025-04-29 18:08:10|185.97|185.84|186.02|185.89|186.02|185.89|185.97|185.84|0
1745950100000|2025-04-29 18:08:20||185.94||185.94||185.94||185.89|0
1745950110000|2025-04-29 18:08:30||185.89||185.89||185.89||185.89|0
1745950120000|2025-04-29 18:08:40||185.94||185.89||185.94||185.89|0
1745950210000|2025-04-29 18:10:10|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745950260000|2025-04-29 18:11:00|186.02|185.89|186.02|185.89|186.02|185.89|186.02|185.89|5
1745950270000|2025-04-29 18:11:10|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745950330000|2025-04-29 18:12:10|186.02|185.89|186.02|185.89|186.02|185.89|186.02|185.89|0
1745950340000|2025-04-29 18:12:20|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745950380000|2025-04-29 18:13:00|186.02|185.89|186.02|185.89|186.02|185.89|186.02|185.89|0
1745950390000|2025-04-29 18:13:10|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|0
1745950400000|2025-04-29 18:13:20||185.89||185.89||185.89||185.89|0
1745950410000|2025-04-29 18:13:30||185.84||185.84||185.84||185.84|20
1745950480000|2025-04-29 18:14:40||185.89||185.89||185.89||185.89|0
1745950500000|2025-04-29 18:15:00|186.02||186.02||186.02||186.02||5
1745950520000|2025-04-29 18:15:20||185.94||185.94||185.94||185.94|0
1745950560000|2025-04-29 18:16:00|186.07||186.07||186.07||186.07||0
1745950600000|2025-04-29 18:16:40|||||||||14
1745950680000|2025-04-29 18:18:00|186.02||186.02||186.02||186.02||0
1745950780000|2025-04-29 18:19:40||185.89||185.89||185.89||185.89|1
1745950810000|2025-04-29 18:20:10|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|2
1745950830000|2025-04-29 18:20:30|186.02|185.89|186.02|185.89|186.02|185.89|186.02|185.89|0
1745950870000|2025-04-29 18:21:10||185.84||185.84||185.84||185.84|0
1745950880000|2025-04-29 18:21:20|185.97||185.97||185.97||185.97||0
1745950890000|2025-04-29 18:21:30||185.89||185.89||185.89||185.89|0
1745950900000|2025-04-29 18:21:40||185.84||185.84||185.84||185.84|0
1745950940000|2025-04-29 18:22:20|185.92||185.92||185.92||185.92||0
1745950970000|2025-04-29 18:22:50||185.79||185.79||185.79||185.79|0
1745950990000|2025-04-29 18:23:10|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|8
1745951020000|2025-04-29 18:23:40|186.02||186.02||186.02||186.02||0
1745951080000|2025-04-29 18:24:40|185.97||185.97||185.97||185.97||0
1745951100000|2025-04-29 18:25:00||185.84||185.84||185.84||185.84|1
1745951120000|2025-04-29 18:25:20||185.89||185.89||185.89||185.89|0
1745951130000|2025-04-29 18:25:30|186.02||186.02||186.02||186.02||7
1745951180000|2025-04-29 18:26:20|185.97||185.97||185.97||185.97||0
1745951220000|2025-04-29 18:27:00|186.02||186.02||186.02||186.02||0
1745951240000|2025-04-29 18:27:20|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|0
1745951300000|2025-04-29 18:28:20||185.99||185.99||185.99||185.99|0
1745951360000|2025-04-29 18:29:20||185.94||185.94||185.94||185.94|0
1745951450000|2025-04-29 18:30:50||185.99||185.99||185.99||185.99|0
1745951520000|2025-04-29 18:32:00||185.94||185.94||185.94||185.94|1
1745951540000|2025-04-29 18:32:20||185.99||185.94||185.99||185.94|0
1745951560000|2025-04-29 18:32:40|186.02||186.02||186.02||186.02||1
1745951580000|2025-04-29 18:33:00|186.07||186.07||186.07||186.07||0
1745951750000|2025-04-29 18:35:50||185.99||185.99||185.99||185.99|0
1745951760000|2025-04-29 18:36:00|186.12||186.12||186.12||186.12||21
1745951810000|2025-04-29 18:36:50||186.04||186.04||186.04||186.04|0
1745951840000|2025-04-29 18:37:20|186.17||186.17||186.17||186.17||5
1745951920000|2025-04-29 18:38:40|186.12||186.12||186.12||186.12||0
1745951930000|2025-04-29 18:38:50|186.17||186.17||186.17||186.17||0
1745951950000|2025-04-29 18:39:10|186.12||186.12||186.12||186.12||0
1745951990000|2025-04-29 18:39:50|186.17||186.12||186.17||186.12||0
1745952000000|2025-04-29 18:40:00|186.17||186.17||186.17||186.17||0
1745952010000|2025-04-29 18:40:10|186.12||186.17||186.17||186.12||1
1745952040000|2025-04-29 18:40:40|186.12||186.12||186.12||186.12||0
1745952070000|2025-04-29 18:41:10|186.17||186.17||186.17||186.17||0
1745952080000|2025-04-29 18:41:20|186.12||186.12||186.12||186.12||0
1745952110000|2025-04-29 18:41:50|186.17||186.17||186.17||186.17||1
1745952120000|2025-04-29 18:42:00|186.12||186.12||186.12||186.12||0
1745952160000|2025-04-29 18:42:40||185.99||185.99||185.99||185.99|0
1745952200000|2025-04-29 18:43:20|186.07||186.07||186.07||186.07||0
1745952220000|2025-04-29 18:43:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|0
1745952240000|2025-04-29 18:44:00|186.17||186.17||186.17||186.17||0
1745952320000|2025-04-29 18:45:20|186.12||186.17||186.17||186.12||0
1745952330000|2025-04-29 18:45:30|186.12||186.12||186.12||186.12||0
1745952340000|2025-04-29 18:45:40||185.99||185.99||185.99||185.99|5
1745952380000|2025-04-29 18:46:20|186.17|186.04|186.12|186.04|186.17|186.04|186.12|186.04|0
1745952390000|2025-04-29 18:46:30|186.17|185.99|186.17|186.04|186.17|186.04|186.17|185.99|1
1745952410000|2025-04-29 18:46:50|186.12||186.12||186.12||186.12||0
1745952420000|2025-04-29 18:47:00|186.17||186.17||186.17||186.17||0
1745952430000|2025-04-29 18:47:10|186.12||186.17||186.17||186.12||0
1745952440000|2025-04-29 18:47:20|186.12||186.12||186.12||186.12||0
1745952460000|2025-04-29 18:47:40|186.17||186.12||186.17||186.12||0
1745952470000|2025-04-29 18:47:50|186.17||186.17||186.17||186.12||0
1745952480000|2025-04-29 18:48:00|186.12||186.12||186.12||186.12||0
1745952510000|2025-04-29 18:48:30||185.99||185.99||185.99||185.99|0
1745952600000|2025-04-29 18:50:00||186.04||185.99||186.04||185.99|0
1745952650000|2025-04-29 18:50:50|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|0
1745952660000|2025-04-29 18:51:00|186.02||186.02||186.02||186.02||0
1745952680000|2025-04-29 18:51:20|186.07||186.07||186.07||186.07||0
1745952690000|2025-04-29 18:51:30|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745952740000|2025-04-29 18:52:20|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|0
1745952770000|2025-04-29 18:52:50|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745952850000|2025-04-29 18:54:10||186.04||186.04||186.04||186.04|0
1745952860000|2025-04-29 18:54:20||185.99||185.99||185.99||185.99|0
1745952930000|2025-04-29 18:55:30||186.04||186.04||186.04||186.04|0
1745952980000|2025-04-29 18:56:20||185.99||185.99||185.99||185.99|4
1745952990000|2025-04-29 18:56:30|186.07||186.07||186.07||186.07||0
1745953030000|2025-04-29 18:57:10|||||||||1
1745953130000|2025-04-29 18:58:50||185.94||185.94||185.94||185.94|0
1745953220000|2025-04-29 19:00:20||185.99||185.99||185.99||185.99|0
1745953250000|2025-04-29 19:00:50|186.12||186.12||186.12||186.12||5
1745953270000|2025-04-29 19:01:10||186.04||186.04||186.04||186.04|0
1745953310000|2025-04-29 19:01:50|||||||||1
1745953350000|2025-04-29 19:02:30||185.99||185.99||185.99||185.99|13
1745953380000|2025-04-29 19:03:00|186.07||186.07||186.07||186.07||0
1745953400000|2025-04-29 19:03:20|||||||||3
1745953410000|2025-04-29 19:03:30|||||||||1
1745953420000|2025-04-29 19:03:40|186.12||186.12||186.12||186.12||4
1745953510000|2025-04-29 19:05:10|186.07||186.07||186.07||186.07||0
1745953560000|2025-04-29 19:06:00|186.12||186.12||186.12||186.12||1
1745953650000|2025-04-29 19:07:30|186.27|186.14|186.17|186.04|186.27|186.19|186.17|186.04|467
1745953660000|2025-04-29 19:07:40|186.12|186.09|186.12|186.04|186.17|186.09|186.12|185.99|115
1745953670000|2025-04-29 19:07:50|186.17|185.99|186.17|186.04|186.17|186.04|186.17|185.99|6
1745953700000|2025-04-29 19:08:20|186.12|185.99|186.07|185.94|186.17|186.04|186.07|185.94|108
1745953710000|2025-04-29 19:08:30|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.94|3
1745953730000|2025-04-29 19:08:50||186.04||185.99||186.04||185.99|0
1745953750000|2025-04-29 19:09:10|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|0
1745953760000|2025-04-29 19:09:20|186.07|185.99|186.12|185.99|186.12|185.99|186.07|185.99|124
1745953790000|2025-04-29 19:09:50||186.04||185.99||186.04||185.99|5
1745953800000|2025-04-29 19:10:00||186.04||186.04||186.04||186.04|0
1745953820000|2025-04-29 19:10:20|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|3
1745953830000|2025-04-29 19:10:30|186.12||186.12||186.12||186.12||0
1745953870000|2025-04-29 19:11:10|||||||||1
1745953880000|2025-04-29 19:11:20|||||||||1
1745953890000|2025-04-29 19:11:30|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|0
1745953910000|2025-04-29 19:11:50||186.09||186.04||186.09||186.04|2
1745953920000|2025-04-29 19:12:00|186.12||186.17||186.17||186.12||0
1745953960000|2025-04-29 19:12:40|186.12||186.17||186.17||186.12||0
1745953990000|2025-04-29 19:13:10|186.22|186.09|186.22|186.09|186.22|186.09|186.22|186.09|0
1745954010000|2025-04-29 19:13:30|186.17||186.22||186.22||186.17||0
1745954020000|2025-04-29 19:13:40|186.17||186.22||186.22||186.17||0
1745954070000|2025-04-29 19:14:30|186.17|186.14|186.17|186.04|186.17|186.14|186.12|186.04|8
1745954080000|2025-04-29 19:14:40|186.12||186.17||186.17||186.12||0
1745954090000|2025-04-29 19:14:50|186.12|185.99|186.17|186.04|186.17|186.04|186.12|185.99|1
1745954100000|2025-04-29 19:15:00||186.09||186.09||186.09||186.09|0
1745954110000|2025-04-29 19:15:10|186.22||186.22||186.22||186.22||0
1745954120000|2025-04-29 19:15:20|186.17||186.17||186.17||186.17||0
1745954130000|2025-04-29 19:15:30|186.22|186.04|186.17|186.04|186.22|186.04|186.17|186.04|1
1745954140000|2025-04-29 19:15:40||186.09||186.09||186.09||186.09|0
1745954150000|2025-04-29 19:15:50|186.22||186.22||186.22||186.17||0
1745954170000|2025-04-29 19:16:10||186.14||186.14||186.14||186.09|0
1745954180000|2025-04-29 19:16:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|0
1745954190000|2025-04-29 19:16:30|186.22||186.22||186.22||186.22||0
1745954220000|2025-04-29 19:17:00|186.17||186.22||186.22||186.17||0
1745954240000|2025-04-29 19:17:20||186.14||186.09||186.14||186.09|1
1745954280000|2025-04-29 19:18:00||186.14||186.14||186.14||186.09|0
1745954300000|2025-04-29 19:18:20||186.09||186.09||186.09||186.09|4
1745954370000|2025-04-29 19:19:30||186.14||186.14||186.14||186.14|0
1745954400000|2025-04-29 19:20:00|186.27||186.22||186.27||186.22||0
1745954440000|2025-04-29 19:20:40|186.27||186.27||186.27||186.27||0
1745954450000|2025-04-29 19:20:50|||||||||3
1745954470000|2025-04-29 19:21:10|186.22||186.22||186.22||186.22||0
1745954490000|2025-04-29 19:21:30|186.27||186.22||186.27||186.22||1
1745954500000|2025-04-29 19:21:40|186.27||186.27||186.27||186.27||0
1745954540000|2025-04-29 19:22:20||186.19||186.19||186.19||186.19|0
1745954550000|2025-04-29 19:22:30|186.32||186.32||186.32||186.32||0
1745954590000|2025-04-29 19:23:10|||||||||4
1745954600000|2025-04-29 19:23:20|||||||||1
1745954610000|2025-04-29 19:23:30|186.27||186.27||186.27||186.27||0
1745954620000|2025-04-29 19:23:40|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|16
1745954630000|2025-04-29 19:23:50|186.22|186.19|186.22|186.14|186.22|186.19|186.22|186.14|1
1745954640000|2025-04-29 19:24:00|186.27||186.27||186.27||186.27||24
1745954670000|2025-04-29 19:24:30||186.19||186.19||186.19||186.19|0
1745954680000|2025-04-29 19:24:40|186.32||186.32||186.32||186.32||0
1745954690000|2025-04-29 19:24:50|||||||||4
1745954700000|2025-04-29 19:25:00||186.24||186.19||186.24||186.19|2
1745954710000|2025-04-29 19:25:10|186.27|186.14|186.22|186.14|186.27|186.14|186.22|186.14|11
1745954720000|2025-04-29 19:25:20||186.09||186.09||186.09||186.09|6
1745954740000|2025-04-29 19:25:40||186.14||186.14||186.14||186.14|0
1745954750000|2025-04-29 19:25:50|186.27|186.09|186.22|186.14|186.27|186.14|186.22|186.09|1
1745954760000|2025-04-29 19:26:00||186.09||186.09||186.09||186.09|1
1745954770000|2025-04-29 19:26:10|186.27|186.14|186.22|186.09|186.27|186.14|186.22|186.09|0
1745954790000|2025-04-29 19:26:30|||||||||1
1745954800000|2025-04-29 19:26:40||186.14||186.14||186.14||186.14|1
1745954810000|2025-04-29 19:26:50||186.09||186.09||186.09||186.09|1
1745954820000|2025-04-29 19:27:00||186.14||186.14||186.14||186.14|1
1745954830000|2025-04-29 19:27:10|||||||||2
1745954840000|2025-04-29 19:27:20||186.09||186.09||186.09||186.09|2
1745954860000|2025-04-29 19:27:40|||||||||2
1745954870000|2025-04-29 19:27:50|||||||||1
1745954880000|2025-04-29 19:28:00|||||||||2
1745954890000|2025-04-29 19:28:10|||||||||2
1745954900000|2025-04-29 19:28:20|||||||||1
1745954910000|2025-04-29 19:28:30|||||||||1
1745954920000|2025-04-29 19:28:40|186.17||186.17||186.17||186.17||1
1745954930000|2025-04-29 19:28:50|||||||||1
1745954940000|2025-04-29 19:29:00|186.22||186.22||186.22||186.22||5
1745954950000|2025-04-29 19:29:10||186.14||186.09||186.14||186.09|3
1745954970000|2025-04-29 19:29:30|||||||||1
1745954980000|2025-04-29 19:29:40|||||||||2
1745955000000|2025-04-29 19:30:00|||||||||12
1745955010000|2025-04-29 19:30:10|||||||||1
1745955020000|2025-04-29 19:30:20|||||||||1
1745955030000|2025-04-29 19:30:30|186.17||186.17||186.17||186.17||2
1745955040000|2025-04-29 19:30:40|||||||||1
1745955050000|2025-04-29 19:30:50||186.04||186.04||186.04||186.04|14
1745955060000|2025-04-29 19:31:00|||||||||1
1745955070000|2025-04-29 19:31:10|||||||||1
1745955080000|2025-04-29 19:31:20|186.12||186.12||186.12||186.12||2
1745955090000|2025-04-29 19:31:30|||||||||1
1745955100000|2025-04-29 19:31:40|||||||||1
1745955110000|2025-04-29 19:31:50|186.17||186.17||186.17||186.17||5
1745955120000|2025-04-29 19:32:00||186.09||186.04||186.09||186.04|2
1745955130000|2025-04-29 19:32:10|186.12||186.12||186.12||186.12||0
1745955140000|2025-04-29 19:32:20|||||||||1
1745955150000|2025-04-29 19:32:30|||||||||1
1745955160000|2025-04-29 19:32:40|||||||||1
1745955170000|2025-04-29 19:32:50|||||||||2
1745955180000|2025-04-29 19:33:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|5
1745955190000|2025-04-29 19:33:10|186.12||186.12||186.12||186.12||1
1745955200000|2025-04-29 19:33:20||186.04||186.04||186.04||186.04|1
1745955210000|2025-04-29 19:33:30|186.17||186.17||186.17||186.17||8
1745955220000|2025-04-29 19:33:40||186.09||186.09||186.09||186.09|0
1745955230000|2025-04-29 19:33:50|||||||||1
1745955240000|2025-04-29 19:34:00|||||||||1
1745955250000|2025-04-29 19:34:10|||||||||1
1745955260000|2025-04-29 19:34:20||186.04||186.04||186.04||186.04|5
1745955280000|2025-04-29 19:34:40|||||||||1
1745955290000|2025-04-29 19:34:50|186.12||186.12||186.12||186.12||1
1745955300000|2025-04-29 19:35:00||185.99||185.99||185.99||185.99|7
1745955310000|2025-04-29 19:35:10||186.04||186.04||186.04||186.04|2
1745955320000|2025-04-29 19:35:20|186.17||186.17||186.17||186.17||4
1745955340000|2025-04-29 19:35:40|||||||||1
1745955360000|2025-04-29 19:36:00|||||||||2
1745955370000|2025-04-29 19:36:10|186.12||186.12||186.12||186.12||1
1745955380000|2025-04-29 19:36:20|||||||||1
1745955390000|2025-04-29 19:36:30|||||||||1
1745955400000|2025-04-29 19:36:40|||||||||1
1745955410000|2025-04-29 19:36:50|186.17||186.17||186.17||186.17||4
1745955470000|2025-04-29 19:37:50|186.12||186.12||186.12||186.12||1
1745955480000|2025-04-29 19:38:00||185.99||185.99||185.99||185.99|3
1745955520000|2025-04-29 19:38:40||186.04||186.04||186.04||186.04|0
1745955530000|2025-04-29 19:38:50||185.99||186.04||186.04||185.99|0
1745955540000|2025-04-29 19:39:00|186.17||186.17||186.17||186.17||2
1745955560000|2025-04-29 19:39:20|186.12||186.17||186.17||186.12||0
1745955590000|2025-04-29 19:39:50|186.12||186.12||186.12||186.12||0
1745955600000|2025-04-29 19:40:00|186.17||186.17||186.17||186.17||0
1745955630000|2025-04-29 19:40:30|186.12||186.17||186.17||186.12||0
1745955640000|2025-04-29 19:40:40|186.12||186.12||186.12||186.12||0
1745955660000|2025-04-29 19:41:00|186.17||186.17||186.17||186.17||0
1745955690000|2025-04-29 19:41:30|186.12||186.12||186.12||186.12||0
1745955700000|2025-04-29 19:41:40|186.17||186.17||186.17||186.17||0
1745955710000|2025-04-29 19:41:50|186.12||186.17||186.17||186.12||0
1745955720000|2025-04-29 19:42:00|186.12||186.12||186.12||186.12||1
1745955730000|2025-04-29 19:42:10||185.99||185.99||185.99||185.99|5
1745955740000|2025-04-29 19:42:20|186.07||186.07||186.07||186.07||0
1745955750000|2025-04-29 19:42:30||185.94||185.94||185.94||185.94|0
1745955760000|2025-04-29 19:42:40|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|0
1745955770000|2025-04-29 19:42:50|186.17|186.04|186.12|186.04|186.17|186.04|186.12|186.04|0
1745955780000|2025-04-29 19:43:00|186.17||186.17||186.17||186.17||0
1745955800000|2025-04-29 19:43:20|186.12||186.12||186.12||186.12||0
1745955860000|2025-04-29 19:44:20|||||||||1
1745955880000|2025-04-29 19:44:40|186.17||186.12||186.17||186.12||0
1745955900000|2025-04-29 19:45:00|186.17||186.17||186.17||186.17||0
1745955910000|2025-04-29 19:45:10|186.12||186.12||186.12||186.12||0
1745955920000|2025-04-29 19:45:20||185.99||185.99||185.99||185.99|6
1745955960000|2025-04-29 19:46:00|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|2
1745955980000|2025-04-29 19:46:20|186.12||186.17||186.17||186.12||47
1745955990000|2025-04-29 19:46:30||186.09||186.09||186.09||186.09|0
1745956020000|2025-04-29 19:47:00||186.04||186.04||186.04||186.04|5
1745956050000|2025-04-29 19:47:30|186.12||186.12||186.12||186.12||0
1745956060000|2025-04-29 19:47:40|186.17||186.17||186.17||186.12||0
1745956080000|2025-04-29 19:48:00|186.12||186.17||186.17||186.12||0
1745956130000|2025-04-29 19:48:50||186.09||186.04||186.09||186.04|0
1745956180000|2025-04-29 19:49:40||186.09||186.09||186.09||186.09|0
1745956190000|2025-04-29 19:49:50||186.04||186.04||186.04||186.04|1
1745956200000|2025-04-29 19:50:00|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|10
1745956210000|2025-04-29 19:50:10|186.12|186.09|186.17|186.09|186.17|186.09|186.12|186.09|0
1745956220000|2025-04-29 19:50:20||186.04||186.04||186.04||186.04|0
1745956230000|2025-04-29 19:50:30|186.12||186.17||186.17||186.12||1
1745956270000|2025-04-29 19:51:10|186.12||186.17||186.17||186.12||1
1745956290000|2025-04-29 19:51:30||186.09||186.09||186.09||186.09|0
1745956300000|2025-04-29 19:51:40||186.04||186.09||186.09||186.04|0
1745956310000|2025-04-29 19:51:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|5
1745956320000|2025-04-29 19:52:00|186.17||186.17||186.17||186.17||0
1745956330000|2025-04-29 19:52:10|186.12||186.12||186.12||186.12||0
1745956340000|2025-04-29 19:52:20|||||||||2
1745956370000|2025-04-29 19:52:50|186.17||186.17||186.17||186.17||1
1745956410000|2025-04-29 19:53:30|186.22|186.09|186.17|186.09|186.22|186.09|186.17|186.04|1
1745956420000|2025-04-29 19:53:40||186.04||186.04||186.04||186.04|0
1745956460000|2025-04-29 19:54:20||186.09||186.09||186.09||186.04|0
1745956480000|2025-04-29 19:54:40|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|0
1745956490000|2025-04-29 19:54:50|186.17|186.04|186.12|186.04|186.17|186.04|186.12|186.04|7
1745956500000|2025-04-29 19:55:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|7
1745956510000|2025-04-29 19:55:10|186.12|185.94|186.12|185.99|186.12|185.99|186.12|185.94|43
1745956520000|2025-04-29 19:55:20|186.07||186.07||186.07||186.07||0
1745956530000|2025-04-29 19:55:30||185.94||185.94||185.94||185.94|2
1745956550000|2025-04-29 19:55:50||185.99||185.99||185.99||185.94|0
1745956560000|2025-04-29 19:56:00||185.94||185.94||185.94||185.94|0
1745956570000|2025-04-29 19:56:10||185.99||185.94||185.99||185.94|0
1745956590000|2025-04-29 19:56:30|186.02||186.02||186.02||186.02||0
1745956620000|2025-04-29 19:57:00|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|9
1745956630000|2025-04-29 19:57:10||185.99||185.99||185.99||185.99|0
1745956640000|2025-04-29 19:57:20||185.94||185.94||185.94||185.94|1
1745956680000|2025-04-29 19:58:00|||||||||1
1745956690000|2025-04-29 19:58:10|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|24
1745956720000|2025-04-29 19:58:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|50
1745956760000|2025-04-29 19:59:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|21
1745956770000|2025-04-29 19:59:30|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|9
1745956780000|2025-04-29 19:59:40|185.92|185.84|186.02|185.89|186.02|185.94|185.92|185.84|9
1745956790000|2025-04-29 19:59:50||185.94||185.94||185.94||185.89|0
1745992860000|2025-04-30 06:01:00|186.04|185.97|186.04|185.97|186.04|185.97|186.04|185.97|0
1745993010000|2025-04-30 06:03:30|185.92|185.84|186.02|185.89|186.02|185.89|185.92|185.84|5
1745993020000|2025-04-30 06:03:40|186.07|185.94|186.17|185.99|186.17|185.99|186.07|185.94|7
1745993080000|2025-04-30 06:04:40|186.07||186.07||186.07||186.07||0
1745993090000|2025-04-30 06:04:50|186.17|185.94|186.17|185.94|186.17|185.94|186.17|185.94|2
1745993100000|2025-04-30 06:05:00|186.12|185.89|186.12|185.89|186.12|185.89|186.12|185.89|0
1745993150000|2025-04-30 06:05:50|186.07||186.07||186.07||186.07||0
1745993190000|2025-04-30 06:06:30|186.12|185.94|186.02|185.94|186.12|185.94|186.02|185.94|0
1745993200000|2025-04-30 06:06:40|186.07|185.89|186.07|185.89|186.07|185.89|186.07|185.89|6
1745993280000|2025-04-30 06:08:00|186.02|185.84|186.02|185.89|186.02|185.89|186.02|185.84|0
1745993320000|2025-04-30 06:08:40|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|0
1745993330000|2025-04-30 06:08:50|186.12|185.99|186.17|186.04|186.22|186.04|186.12|185.99|0
1745993370000|2025-04-30 06:09:30||186.09||186.09||186.09||186.09|0
1745993380000|2025-04-30 06:09:40|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|1
1745993390000|2025-04-30 06:09:50|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|1
1745993430000|2025-04-30 06:10:30|186.22|186.09|186.27|186.09|186.27|186.09|186.22|186.09|0
1745993440000|2025-04-30 06:10:40|186.22||186.22||186.22||186.22||0
1745993500000|2025-04-30 06:11:40|||||||||5
1745993510000|2025-04-30 06:11:50|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|0
1745993520000|2025-04-30 06:12:00|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|0
1745993550000|2025-04-30 06:12:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1745993560000|2025-04-30 06:12:40||186.19||186.19||186.19||186.14|1
1745993610000|2025-04-30 06:13:30|186.27||186.27||186.27||186.27||0
1745993640000|2025-04-30 06:14:00|||||||||2
1745993680000|2025-04-30 06:14:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|1
1745993710000|2025-04-30 06:15:10||186.09||186.14||186.14||186.09|0
1745993780000|2025-04-30 06:16:20|186.27|186.19|186.32|186.19|186.32|186.19|186.27|186.19|3
1745993790000|2025-04-30 06:16:30|186.37|186.29|186.32|186.19|186.37|186.29|186.32|186.19|2
1745993810000|2025-04-30 06:16:50|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1745993850000|2025-04-30 06:17:30||186.29||186.24||186.29||186.24|0
1745993880000|2025-04-30 06:18:00|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|1
1745993890000|2025-04-30 06:18:10||186.24||186.24||186.24||186.24|0
1745993910000|2025-04-30 06:18:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|0
1745993920000|2025-04-30 06:18:40|186.42|186.34|186.47|186.34|186.47|186.34|186.42|186.34|2
1745993950000|2025-04-30 06:19:10|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1745993960000|2025-04-30 06:19:20|186.47||186.47||186.47||186.47||0
1745993990000|2025-04-30 06:19:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|1
1745994130000|2025-04-30 06:22:10|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|0
1745994170000|2025-04-30 06:22:50|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1745994230000|2025-04-30 06:23:50|186.62|186.44|186.57|186.44|186.62|186.44|186.57|186.44|0
1745994240000|2025-04-30 06:24:00||186.49||186.49||186.49||186.49|0
1745994250000|2025-04-30 06:24:10|186.62||186.62||186.62||186.62||1
1745994270000|2025-04-30 06:24:30|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|0
1745994290000|2025-04-30 06:24:50|186.62|186.49|186.57|186.39|186.62|186.49|186.57|186.39|3
1745994340000|2025-04-30 06:25:40||186.44||186.44||186.44||186.44|0
1745994430000|2025-04-30 06:27:10|186.52|186.34|186.52|186.34|186.52|186.34|186.52|186.34|2
1745994440000|2025-04-30 06:27:20||186.39||186.39||186.39||186.39|0
1745994450000|2025-04-30 06:27:30||186.44||186.44||186.44||186.44|1
1745994460000|2025-04-30 06:27:40|186.57||186.57||186.57||186.57||7
1745994470000|2025-04-30 06:27:50||186.49||186.49||186.49||186.49|0
1745994480000|2025-04-30 06:28:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|4
1745994500000|2025-04-30 06:28:20|||||||||16
1745994520000|2025-04-30 06:28:40|186.67|186.49|186.67|186.59|186.67|186.59|186.67|186.49|6
1745994540000|2025-04-30 06:29:00||186.54||186.59||186.59||186.54|17
1745994550000|2025-04-30 06:29:10|||||||||4
1745994590000|2025-04-30 06:29:50|186.72|186.64|186.62|186.49|186.72|186.64|186.62|186.49|57
1745994630000|2025-04-30 06:30:30|186.57|186.44|186.57|186.44|186.57|186.44|186.52|186.44|56
1745994660000|2025-04-30 06:31:00||186.49||186.44||186.49||186.44|1
1745994670000|2025-04-30 06:31:10||186.49||186.44||186.49||186.44|0
1745994680000|2025-04-30 06:31:20||186.49||186.49||186.49||186.49|0
1745994690000|2025-04-30 06:31:30|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|5
1745994710000|2025-04-30 06:31:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|1
1745994760000|2025-04-30 06:32:40||186.54||186.49||186.54||186.49|0
1745994810000|2025-04-30 06:33:30||186.54||186.49||186.54||186.49|0
1745994850000|2025-04-30 06:34:10|186.57||186.57||186.57||186.57||0
1745994930000|2025-04-30 06:35:30|186.62||186.57||186.62||186.57||3
1745994940000|2025-04-30 06:35:40|186.62||186.62||186.62||186.62||1
1745995030000|2025-04-30 06:37:10|||||||||18
1745995090000|2025-04-30 06:38:10|186.57|186.39|186.52|186.39|186.57|186.39|186.52|186.39|37
1745995100000|2025-04-30 06:38:20|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|0
1745995110000|2025-04-30 06:38:30|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|30
1745995130000|2025-04-30 06:38:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|126
1745995140000|2025-04-30 06:39:00||186.34||186.29||186.34||186.29|7
1745995150000|2025-04-30 06:39:10|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|4
1745995210000|2025-04-30 06:40:10|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|0
1745995260000|2025-04-30 06:41:00||186.24||186.24||186.24||186.24|0
1745995330000|2025-04-30 06:42:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|20
1745995380000|2025-04-30 06:43:00||186.14||186.14||186.14||186.14|0
1745995400000|2025-04-30 06:43:20|186.22||186.27||186.27||186.22||1
1745995450000|2025-04-30 06:44:10||186.19||186.19||186.19||186.19|0
1745995470000|2025-04-30 06:44:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|10
1745995490000|2025-04-30 06:44:50|||||||||2
1745995500000|2025-04-30 06:45:00|186.47|186.29|186.47|186.34|186.47|186.34|186.32|186.24|5
1745995510000|2025-04-30 06:45:10|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1745995520000|2025-04-30 06:45:20|186.47|186.44|186.47|186.39|186.47|186.44|186.47|186.39|9
1745995530000|2025-04-30 06:45:30|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|15
1745995590000|2025-04-30 06:46:30|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|1
1745995600000|2025-04-30 06:46:40||186.39||186.34||186.39||186.34|0
1745995680000|2025-04-30 06:48:00|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1745995710000|2025-04-30 06:48:30|186.37||186.42||186.42||186.37||2
1745995720000|2025-04-30 06:48:40|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|3
1745995760000|2025-04-30 06:49:20|186.42||186.42||186.42||186.42||1
1745995770000|2025-04-30 06:49:30|186.47||186.47||186.47||186.47||1
1745995810000|2025-04-30 06:50:10|186.52||186.47||186.52||186.47||0
1745995820000|2025-04-30 06:50:20|186.52|186.39|186.52|186.39|186.57|186.39|186.52|186.39|0
1745995930000|2025-04-30 06:52:10|186.57|186.44|186.52|186.39|186.57|186.44|186.52|186.39|0
1745995950000|2025-04-30 06:52:30|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|0
1745995960000|2025-04-30 06:52:40|||||||||1
1745995980000|2025-04-30 06:53:00||186.39||186.39||186.39||186.39|2
1745996000000|2025-04-30 06:53:20|186.52||186.52||186.52||186.52||2
1745996020000|2025-04-30 06:53:40|186.57|186.44|186.52|186.44|186.57|186.44|186.52|186.44|0
1745996040000|2025-04-30 06:54:00||186.39||186.44||186.44||186.39|0
1745996050000|2025-04-30 06:54:10|186.57||186.52||186.57||186.52||0
1745996060000|2025-04-30 06:54:20|186.57||186.57||186.57||186.57||0
1745996070000|2025-04-30 06:54:30|186.62||186.57||186.62||186.57||0
1745996090000|2025-04-30 06:54:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|102
1745996100000|2025-04-30 06:55:00|186.57||186.62||186.62||186.57||3
1745996110000|2025-04-30 06:55:10|186.57||186.62||186.62||186.57||4
1745996120000|2025-04-30 06:55:20|186.57||186.62||186.62||186.57||3
1745996130000|2025-04-30 06:55:30|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|10
1745996140000|2025-04-30 06:55:40|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|1
1745996210000|2025-04-30 06:56:50|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|2
1745996280000|2025-04-30 06:58:00|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1745996300000|2025-04-30 06:58:20|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|4
1745996310000|2025-04-30 06:58:30|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|25
1745996330000|2025-04-30 06:58:50|186.67|186.54|186.62|186.49|186.67|186.54|186.62|186.49|6
1745996360000|2025-04-30 06:59:20|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|6
1745996370000|2025-04-30 06:59:30|186.52|186.39|186.42|186.29|186.52|186.39|186.42|186.29|155
1745996380000|2025-04-30 06:59:40|186.37|186.24|186.32|186.19|186.37|186.24|186.32|186.19|61
1745996390000|2025-04-30 06:59:50|186.37|186.24|186.32|186.19|186.37|186.24|186.32|186.19|83
1745996400000|2025-04-30 07:00:00|186.27|186.24|186.67|186.59|186.72|186.59|186.27|186.19|281
1745996410000|2025-04-30 07:00:10|186.72|186.64|186.82|186.74|186.82|186.74|186.72|186.59|189
1745996420000|2025-04-30 07:00:20|186.77|186.69|186.62|186.54|186.77|186.69|186.62|186.49|116
1745996430000|2025-04-30 07:00:30|186.67|186.49|186.62|186.54|186.67|186.54|186.62|186.49|13
1745996440000|2025-04-30 07:00:40|186.57|186.49|186.52|186.39|186.62|186.49|186.52|186.39|21
1745996450000|2025-04-30 07:00:50|186.47|186.44|186.42|186.29|186.52|186.44|186.42|186.29|24
1745996460000|2025-04-30 07:01:00|186.47|186.34|186.52|186.39|186.57|186.49|186.42|186.34|47
1745996470000|2025-04-30 07:01:10|186.57|186.44|186.62|186.49|186.62|186.49|186.52|186.39|9
1745996480000|2025-04-30 07:01:20|186.57|186.54|186.62|186.54|186.62|186.54|186.57|186.49|10
1745996490000|2025-04-30 07:01:30|186.67|186.49|186.62|186.49|186.67|186.49|186.52|186.44|48
1745996500000|2025-04-30 07:01:40|186.57|186.44|186.47|186.34|186.57|186.49|186.47|186.34|28
1745996510000|2025-04-30 07:01:50|186.42|186.29|186.32|186.24|186.42|186.29|186.32|186.19|11
1745996520000|2025-04-30 07:02:00|186.42|186.29|186.47|186.34|186.62|186.49|186.42|186.29|26
1745996530000|2025-04-30 07:02:10|186.52|186.39|186.37|186.24|186.52|186.39|186.37|186.24|10
1745996540000|2025-04-30 07:02:20|186.42|186.29|186.47|186.34|186.47|186.34|186.42|186.24|21
1745996550000|2025-04-30 07:02:30|186.42|186.29|186.32|186.24|186.47|186.29|186.32|186.24|134
1745996560000|2025-04-30 07:02:40|186.37|186.19|186.32|186.19|186.37|186.24|186.32|186.19|22
1745996570000|2025-04-30 07:02:50|186.27|186.14|186.27|186.14|186.32|186.14|186.27|186.14|21
1745996580000|2025-04-30 07:03:00|186.22|186.09|186.27|186.14|186.27|186.14|186.22|186.09|10
1745996590000|2025-04-30 07:03:10|186.22|186.09|186.07|185.94|186.27|186.09|186.07|185.94|88
1745996600000|2025-04-30 07:03:20|186.02|185.89|186.02|185.89|186.07|185.94|186.02|185.89|0
1745996610000|2025-04-30 07:03:30|186.07|185.94|186.07|185.89|186.07|185.94|186.02|185.89|5
1745996620000|2025-04-30 07:03:40||185.94||185.94||185.94||185.89|13
1745996630000|2025-04-30 07:03:50|186.12|185.89|186.17|186.04|186.17|186.04|186.12|185.89|59
1745996640000|2025-04-30 07:04:00|186.22|186.09|186.07|185.94|186.22|186.09|186.07|185.94|8
1745996650000|2025-04-30 07:04:10|186.02|185.89|186.02|185.89|186.02|185.89|185.97|185.84|206
1745996660000|2025-04-30 07:04:20|186.07|185.94|186.22|186.09|186.22|186.09|186.07|185.94|25
1745996670000|2025-04-30 07:04:30|186.17|186.04|186.12|185.99|186.17|186.04|186.07|185.94|165
1745996680000|2025-04-30 07:04:40|186.07|185.94|186.12|185.94|186.12|185.94|185.97|185.89|225
1745996690000|2025-04-30 07:04:50|186.07|185.89|186.02|185.89|186.07|185.89|186.02|185.89|0
1745996700000|2025-04-30 07:05:00|186.07|185.94|186.07|185.94|186.12|185.99|186.07|185.89|35
1745996710000|2025-04-30 07:05:10|186.02|185.89|185.97|185.84|186.02|185.89|185.92|185.79|209
1745996720000|2025-04-30 07:05:20|185.92|185.89|186.02|185.89|186.02|185.89|185.92|185.89|17
1745996730000|2025-04-30 07:05:30|185.97|185.84|185.92|185.79|186.02|185.84|185.87|185.74|30
1745996740000|2025-04-30 07:05:40|185.97|185.84|185.92|185.79|185.97|185.84|185.92|185.79|14
1745996750000|2025-04-30 07:05:50|185.97|185.84|185.92|185.84|185.97|185.84|185.92|185.79|30
1745996760000|2025-04-30 07:06:00|185.97|185.79|185.87|185.74|185.97|185.84|185.87|185.74|184
1745996770000|2025-04-30 07:06:10|185.92|185.79|186.02|185.89|186.02|185.89|185.92|185.74|611
1745996780000|2025-04-30 07:06:20|185.97|185.84|185.97|185.84|185.97|185.89|185.97|185.84|77
1745996790000|2025-04-30 07:06:30|185.92|185.79|185.87|185.74|185.92|185.84|185.87|185.74|15
1745996800000|2025-04-30 07:06:40|185.82|185.69|185.72|185.64|185.87|185.74|185.72|185.59|90
1745996810000|2025-04-30 07:06:50|185.67|185.59|185.57|185.49|185.67|185.64|185.57|185.49|73
1745996820000|2025-04-30 07:07:00|185.52|185.44|185.62|185.49|185.67|185.54|185.52|185.44|85
1745996830000|2025-04-30 07:07:10|185.57|185.54|185.72|185.59|185.72|185.59|185.57|185.54|3
1745996840000|2025-04-30 07:07:20|185.77|185.64|185.77|185.64|185.82|185.69|185.72|185.59|5
1745996850000|2025-04-30 07:07:30|185.72|185.59|185.77|185.64|185.77|185.64|185.67|185.54|22
1745996860000|2025-04-30 07:07:40|185.82|185.69|185.72|185.59|185.82|185.69|185.67|185.59|4
1745996870000|2025-04-30 07:07:50|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|20
1745996880000|2025-04-30 07:08:00|185.77|185.64|185.92|185.84|185.92|185.84|185.77|185.64|58
1745996890000|2025-04-30 07:08:10|185.97|185.79|185.87|185.74|185.97|185.79|185.82|185.74|74
1745996900000|2025-04-30 07:08:20|185.82|185.69|185.57|185.49|185.87|185.74|185.57|185.44|599
1745996910000|2025-04-30 07:08:30|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|57
1745996920000|2025-04-30 07:08:40|185.52|185.39|185.42|185.29|185.52|185.39|185.42|185.29|82
1745996930000|2025-04-30 07:08:50|185.37|185.34|185.42|185.29|185.47|185.34|185.37|185.29|36
1745996940000|2025-04-30 07:09:00|185.37|185.24|185.42|185.34|185.42|185.34|185.32|185.19|91
1745996950000|2025-04-30 07:09:10|185.52|185.39|185.62|185.49|185.62|185.49|185.52|185.39|8
1745996960000|2025-04-30 07:09:20|185.57|185.39|185.47|185.39|185.57|185.39|185.47|185.39|7
1745996970000|2025-04-30 07:09:30|185.52|185.29|185.42|185.34|185.52|185.34|185.42|185.29|15
1745996980000|2025-04-30 07:09:40|185.47|185.29|185.47|185.34|185.47|185.39|185.37|185.29|126
1745996990000|2025-04-30 07:09:50|185.42|185.29|185.32|185.19|185.42|185.29|185.32|185.19|108
1745997000000|2025-04-30 07:10:00|185.27|185.14|185.32|185.19|185.32|185.19|185.22|185.14|81
1745997010000|2025-04-30 07:10:10|185.37|185.24|185.37|185.24|185.42|185.29|185.32|185.24|36
1745997020000|2025-04-30 07:10:20|185.42|185.29|185.32|185.24|185.42|185.34|185.32|185.24|60
1745997030000|2025-04-30 07:10:30|185.37|185.29|185.52|185.39|185.52|185.39|185.37|185.29|12
1745997040000|2025-04-30 07:10:40|185.57|185.44|185.57|185.49|185.57|185.49|185.57|185.44|1
1745997050000|2025-04-30 07:10:50|185.62|185.54|185.62|185.49|185.62|185.54|185.57|185.49|7
1745997060000|2025-04-30 07:11:00|185.67|185.54|185.67|185.54|185.72|185.59|185.67|185.54|0
1745997070000|2025-04-30 07:11:10|185.62|185.49|185.67|185.54|185.67|185.54|185.57|185.49|0
1745997080000|2025-04-30 07:11:20|185.72|185.59|185.67|185.59|185.72|185.59|185.67|185.59|0
1745997090000|2025-04-30 07:11:30|185.72|185.64|185.82|185.69|185.82|185.69|185.72|185.64|52
1745997100000|2025-04-30 07:11:40|185.87|185.74|185.92|185.79|185.92|185.79|185.87|185.69|11
1745997110000|2025-04-30 07:11:50|185.87|185.74|185.97|185.84|185.97|185.89|185.87|185.74|92
1745997120000|2025-04-30 07:12:00|185.92|185.79|185.97|185.84|185.97|185.84|185.92|185.79|7
1745997130000|2025-04-30 07:12:10|185.92|185.79|185.92|185.84|185.92|185.84|185.82|185.69|110
1745997140000|2025-04-30 07:12:20|185.87|185.79|185.87|185.79|185.92|185.79|185.87|185.74|0
1745997150000|2025-04-30 07:12:30|185.92|185.74|185.92|185.79|185.92|185.79|185.92|185.74|0
1745997160000|2025-04-30 07:12:40|185.97|185.84|186.02|185.94|186.02|185.94|185.97|185.84|6
1745997170000|2025-04-30 07:12:50|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|159
1745997180000|2025-04-30 07:13:00|186.02|185.94|186.02|185.89|186.02|185.94|185.97|185.89|8
1745997190000|2025-04-30 07:13:10|186.07|185.94|186.07|185.99|186.12|185.99|186.07|185.94|33
1745997200000|2025-04-30 07:13:20|186.02|185.94|185.92|185.79|186.07|185.94|185.92|185.79|269
1745997210000|2025-04-30 07:13:30|185.87|185.84|185.92|185.84|185.92|185.84|185.87|185.79|18
1745997220000|2025-04-30 07:13:40|185.97|185.89|186.12|185.99|186.12|185.99|185.97|185.89|174
1745997230000|2025-04-30 07:13:50||186.04||186.04||186.04||186.04|0
1745997240000|2025-04-30 07:14:00|186.17|185.99|186.17|186.09|186.22|186.09|186.17|185.99|10
1745997250000|2025-04-30 07:14:10||186.04||186.04||186.04||186.04|6
1745997260000|2025-04-30 07:14:20|186.22|186.09|186.17|186.04|186.22|186.09|186.12|186.04|113
1745997270000|2025-04-30 07:14:30|186.12|185.99|186.12|186.04|186.12|186.04|186.07|185.99|81
1745997280000|2025-04-30 07:14:40|186.17|186.09|186.32|186.19|186.32|186.19|186.17|186.04|149
1745997290000|2025-04-30 07:14:50|186.27|186.24|186.27|186.14|186.27|186.24|186.27|186.14|45
1745997300000|2025-04-30 07:15:00|186.22|186.09|186.12|185.99|186.22|186.09|186.12|185.99|14
1745997310000|2025-04-30 07:15:10|186.07|185.94|186.02|185.89|186.07|185.94|186.02|185.89|81
1745997320000|2025-04-30 07:15:20|186.17|185.94|186.12|185.99|186.17|186.04|186.12|185.94|115
1745997330000|2025-04-30 07:15:30|186.07|185.89|186.02|185.89|186.07|185.89|185.97|185.89|69
1745997340000|2025-04-30 07:15:40|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|12
1745997350000|2025-04-30 07:15:50|185.92||185.92||185.97||185.92||2
1745997360000|2025-04-30 07:16:00|185.87|185.74|185.92|185.79|185.92|185.79|185.87|185.74|21
1745997370000|2025-04-30 07:16:10|185.97|185.84|186.07|185.94|186.12|185.99|185.97|185.84|96
1745997380000|2025-04-30 07:16:20|186.02|185.89|186.02|185.89|186.02|185.89|185.97|185.84|5
1745997390000|2025-04-30 07:16:30|185.97||186.02||186.02||185.97||0
1745997400000|2025-04-30 07:16:40|185.97|185.94|186.07|185.94|186.07|185.99|185.97|185.94|10
1745997410000|2025-04-30 07:16:50|186.22|186.09|186.22|186.09|186.22|186.09|186.22|186.09|126
1745997420000|2025-04-30 07:17:00||186.14||186.09||186.14||186.09|3
1745997430000|2025-04-30 07:17:10|186.17|186.04|186.07|185.94|186.17|186.04|186.02|185.89|96
1745997440000|2025-04-30 07:17:20|186.12|185.99|186.02|185.89|186.12|185.99|186.02|185.89|12
1745997450000|2025-04-30 07:17:30|185.97||186.02||186.02||185.97||0
1745997460000|2025-04-30 07:17:40|185.97|185.79|185.92|185.79|186.02|185.79|185.92|185.79|23
1745997470000|2025-04-30 07:17:50|185.97|185.84|185.92|185.84|185.97|185.84|185.92|185.79|20
1745997480000|2025-04-30 07:18:00|185.87|185.79|185.92|185.79|185.92|185.79|185.77|185.64|92
1745997490000|2025-04-30 07:18:10|185.87|185.74|185.87|185.74|185.87|185.74|185.87|185.74|0
1745997500000|2025-04-30 07:18:20|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.79|6
1745997510000|2025-04-30 07:18:30|185.97|185.84|185.97|185.84|186.02|185.89|185.97|185.79|7
1745997520000|2025-04-30 07:18:40|185.92|185.79|185.92|185.79|185.92|185.79|185.92|185.79|92
1745997530000|2025-04-30 07:18:50||185.84||185.79||185.84||185.79|0
1745997540000|2025-04-30 07:19:00|185.87|185.84|185.82|185.69|185.87|185.84|185.77|185.64|14
1745997550000|2025-04-30 07:19:10|185.77|185.64|185.72|185.59|185.82|185.64|185.72|185.59|5
1745997560000|2025-04-30 07:19:20|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|0
1745997570000|2025-04-30 07:19:30|185.57|185.59|185.57|185.44|185.57|185.59|185.57|185.44|225
1745997580000|2025-04-30 07:19:40|||||||||5
1745997590000|2025-04-30 07:19:50|185.52|185.39|185.57|185.49|185.57|185.49|185.52|185.39|48
1745997600000|2025-04-30 07:20:00|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|7
1745997610000|2025-04-30 07:20:10|185.52|185.39|185.52|185.39|185.52|185.44|185.52|185.39|6
1745997620000|2025-04-30 07:20:20|185.57|185.44|185.52|185.39|185.57|185.44|185.52|185.39|7
1745997630000|2025-04-30 07:20:30|185.47|185.34|185.42|185.29|185.47|185.34|185.42|185.29|143
1745997640000|2025-04-30 07:20:40|185.47|185.34|185.57|185.49|185.57|185.49|185.47|185.34|24
1745997650000|2025-04-30 07:20:50|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|55
1745997660000|2025-04-30 07:21:00|185.67|185.49|185.62|185.49|185.67|185.49|185.62|185.49|26
1745997670000|2025-04-30 07:21:10|185.57|185.44|185.52|185.39|185.57|185.44|185.52|185.39|22
1745997680000|2025-04-30 07:21:20|185.47|185.34|185.47|185.34|185.52|185.34|185.47|185.34|23
1745997700000|2025-04-30 07:21:40||185.39||185.34||185.39||185.34|126
1745997710000|2025-04-30 07:21:50|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.34|174
1745997720000|2025-04-30 07:22:00|185.47|185.34|185.47|185.34|185.52|185.39|185.47|185.34|225
1745997730000|2025-04-30 07:22:10|185.52|185.39|185.52|185.39|185.52|185.39|185.47|185.34|191
1745997740000|2025-04-30 07:22:20|185.47||185.52||185.52||185.47||1
1745997750000|2025-04-30 07:22:30|185.57|185.44|185.57|185.44|185.57|185.49|185.57|185.44|61
1745997760000|2025-04-30 07:22:40|185.52|185.39|185.67|185.59|185.67|185.59|185.52|185.39|135
1745997770000|2025-04-30 07:22:50|185.72|185.64|185.77|185.64|185.77|185.69|185.72|185.64|18
1745997780000|2025-04-30 07:23:00|185.72|185.69|185.77|185.69|185.87|185.74|185.72|185.69|16
1745997790000|2025-04-30 07:23:10|185.82|185.64|185.82|185.69|185.82|185.74|185.82|185.64|0
1745997800000|2025-04-30 07:23:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|46
1745997810000|2025-04-30 07:23:30|185.67|185.59|185.67|185.54|185.67|185.59|185.67|185.54|11
1745997820000|2025-04-30 07:23:40|185.72|185.59|185.72|185.59|185.72|185.64|185.72|185.54|19
1745997830000|2025-04-30 07:23:50|185.77|185.64|185.67|185.59|185.77|185.69|185.67|185.59|75
1745997840000|2025-04-30 07:24:00|185.72|185.54|185.62|185.49|185.72|185.59|185.62|185.49|75
1745997850000|2025-04-30 07:24:10|185.67|185.54|185.62|185.54|185.67|185.59|185.62|185.54|35
1745997860000|2025-04-30 07:24:20|185.57|185.49|185.47|185.34|185.57|185.49|185.47|185.34|34
1745997870000|2025-04-30 07:24:30|185.52|185.39|185.47|185.34|185.52|185.39|185.47|185.34|11
1745997880000|2025-04-30 07:24:40|185.52|185.39|185.47|185.34|185.52|185.39|185.47|185.34|1
1745997890000|2025-04-30 07:24:50|185.42||185.42||185.47||185.42||14
1745997900000|2025-04-30 07:25:00|185.47|185.29|185.47|185.34|185.47|185.34|185.47|185.29|11
1745997910000|2025-04-30 07:25:10|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|9
1745997930000|2025-04-30 07:25:30|185.47|185.34|185.42|185.34|185.47|185.34|185.42|185.34|0
1745997940000|2025-04-30 07:25:40|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|76
1745997950000|2025-04-30 07:25:50|185.32|185.19|185.27|185.14|185.32|185.19|185.27|185.14|73
1745997960000|2025-04-30 07:26:00|185.17|185.19|185.22|185.09|185.22|185.19|185.17|185.09|270
1745997970000|2025-04-30 07:26:10|185.27|185.14|185.27|185.14|185.27|185.14|185.27|185.09|76
1745997980000|2025-04-30 07:26:20|185.22|185.09|185.22|185.09|185.22|185.09|185.22|185.09|8
1745997990000|2025-04-30 07:26:30|185.17|185.14|185.27|185.19|185.32|185.19|185.17|185.14|10
1745998000000|2025-04-30 07:26:40|185.32|185.14|185.22|185.09|185.32|185.14|185.22|185.09|15
1745998010000|2025-04-30 07:26:50|185.17|185.04|185.12|185.04|185.17|185.04|185.12|184.99|78
1745998020000|2025-04-30 07:27:00|185.07|184.99|185.02|184.89|185.07|184.99|185.02|184.89|43
1745998030000|2025-04-30 07:27:10|184.97|184.84|184.97|184.89|184.97|184.89|184.97|184.84|3
1745998040000|2025-04-30 07:27:20|185.02|184.84|185.02|184.89|185.02|184.94|185.02|184.84|99
1745998050000|2025-04-30 07:27:30|184.97|184.84|184.92|184.79|184.97|184.84|184.92|184.79|22
1745998060000|2025-04-30 07:27:40|184.97|184.84|184.97|184.89|185.02|184.89|184.97|184.84|57
1745998070000|2025-04-30 07:27:50|185.02||185.02||185.02||185.02||1
1745998080000|2025-04-30 07:28:00|185.07|184.94|185.02|184.89|185.07|184.94|185.02|184.89|24
1745998090000|2025-04-30 07:28:10|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|33
1745998100000|2025-04-30 07:28:20|184.92|184.89|184.97|184.84|184.97|184.89|184.92|184.84|26
1745998110000|2025-04-30 07:28:30||184.89||184.84||184.89||184.84|28
1745998120000|2025-04-30 07:28:40||184.89||184.84||184.89||184.84|5
1745998130000|2025-04-30 07:28:50|185.02|184.89|185.07|184.94|185.07|184.94|185.02|184.89|84
1745998140000|2025-04-30 07:29:00|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|3
1745998150000|2025-04-30 07:29:10|185.12|184.99|185.12|184.99|185.12|185.04|185.12|184.99|19
1745998170000|2025-04-30 07:29:30|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|274
1745998180000|2025-04-30 07:29:40|185.12|184.99|185.07|184.99|185.12|184.99|185.07|184.99|8
1745998190000|2025-04-30 07:29:50|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|5
1745998200000|2025-04-30 07:30:00|184.92|184.79|184.92|184.84|184.92|184.84|184.87|184.79|119
1745998210000|2025-04-30 07:30:10|184.97|184.89|185.07|184.94|185.07|184.99|184.97|184.89|35
1745998220000|2025-04-30 07:30:20|185.02||185.07||185.07||185.02||1
1745998230000|2025-04-30 07:30:30|185.12|184.99|185.17|185.09|185.17|185.09|185.12|184.99|23
1745998240000|2025-04-30 07:30:40|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.94|20
1745998250000|2025-04-30 07:30:50|185.17|185.04|185.17|185.04|185.17|185.04|185.17|184.99|5
1745998260000|2025-04-30 07:31:00|185.12|184.94|185.07|184.94|185.12|184.94|185.07|184.94|67
1745998270000|2025-04-30 07:31:10|185.02|184.89|184.97|184.84|185.02|184.89|184.97|184.84|10
1745998280000|2025-04-30 07:31:20|184.92|184.79|184.92|184.79|184.92|184.79|184.92|184.79|17
1745998290000|2025-04-30 07:31:30|184.97|184.84|184.92|184.84|184.97|184.84|184.92|184.84|26
1745998300000|2025-04-30 07:31:40|184.97|184.79|184.92|184.79|184.97|184.84|184.87|184.79|3
1745998320000|2025-04-30 07:32:00|184.87|184.84|184.82|184.69|184.87|184.84|184.82|184.69|113
1745998330000|2025-04-30 07:32:10|184.77|184.64|184.82|184.69|184.82|184.69|184.72|184.64|34
1745998340000|2025-04-30 07:32:20|184.87|184.74|184.87|184.74|184.87|184.74|184.82|184.74|2
1745998350000|2025-04-30 07:32:30|184.82|184.69|184.77|184.64|184.82|184.69|184.77|184.64|105
1745998360000|2025-04-30 07:32:40|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|668
1745998370000|2025-04-30 07:32:50|184.67|184.54|184.67|184.54|184.67|184.59|184.62|184.54|142
1745998380000|2025-04-30 07:33:00|184.72|184.64|184.77|184.64|184.77|184.64|184.72|184.59|33
1745998390000|2025-04-30 07:33:10|184.72|184.59|184.67|184.54|184.72|184.59|184.67|184.54|18
1745998400000|2025-04-30 07:33:20|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|10
1745998410000|2025-04-30 07:33:30|||||||||12
1745998420000|2025-04-30 07:33:40|184.67|184.54|184.67|184.54|184.67|184.54|184.67|184.54|28
1745998440000|2025-04-30 07:34:00|184.72|184.59|184.67|184.59|184.72|184.59|184.67|184.59|74
1745998450000|2025-04-30 07:34:10||184.54||184.54||184.54||184.54|5
1745998460000|2025-04-30 07:34:20|184.62||184.62||184.62||184.62||8
1745998470000|2025-04-30 07:34:30|184.67|184.59|184.72|184.59|184.72|184.59|184.67|184.59|42
1745998480000|2025-04-30 07:34:40|184.77|184.64|184.77|184.69|184.77|184.69|184.77|184.64|1
1745998490000|2025-04-30 07:34:50|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|74
1745998500000|2025-04-30 07:35:00||184.69||184.69||184.69||184.69|1
1745998510000|2025-04-30 07:35:10||184.74||184.69||184.74||184.69|0
1745998520000|2025-04-30 07:35:20|184.77|184.64|184.72|184.59|184.77|184.64|184.72|184.59|29
1745998530000|2025-04-30 07:35:30|184.67|184.54|184.52|184.44|184.67|184.54|184.52|184.44|35
1745998540000|2025-04-30 07:35:40|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|291
1745998550000|2025-04-30 07:35:50|184.57|184.44|184.57|184.44|184.57|184.44|184.52|184.44|11
1745998560000|2025-04-30 07:36:00|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|10
1745998570000|2025-04-30 07:36:10|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|15
1745998580000|2025-04-30 07:36:20|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|7
1745998590000|2025-04-30 07:36:30|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|21
1745998600000|2025-04-30 07:36:40|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|12
1745998610000|2025-04-30 07:36:50|||||||||7
1745998620000|2025-04-30 07:37:00|184.67|184.54|184.57|184.49|184.67|184.59|184.57|184.49|175
1745998630000|2025-04-30 07:37:10|184.62|184.44|184.57|184.44|184.62|184.44|184.57|184.44|102
1745998650000|2025-04-30 07:37:30|184.52||184.52||184.52||184.52||0
1745998660000|2025-04-30 07:37:40|184.57|184.39|184.57|184.44|184.57|184.44|184.57|184.39|21
1745998670000|2025-04-30 07:37:50|184.52|184.49|184.52|184.39|184.52|184.49|184.52|184.39|35
1745998680000|2025-04-30 07:38:00|184.57|184.44|184.57|184.44|184.57|184.49|184.57|184.44|23
1745998690000|2025-04-30 07:38:10|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|28
1745998700000|2025-04-30 07:38:20|184.67|184.54|184.62|184.49|184.67|184.54|184.62|184.49|2
1745998720000|2025-04-30 07:38:40|184.67|184.54|184.67|184.54|184.67|184.54|184.67|184.54|2
1745998730000|2025-04-30 07:38:50|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|0
1745998740000|2025-04-30 07:39:00|184.67|184.54|184.57|184.49|184.67|184.54|184.57|184.49|35
1745998750000|2025-04-30 07:39:10|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|2
1745998760000|2025-04-30 07:39:20|184.62||184.67||184.67||184.62||2
1745998770000|2025-04-30 07:39:30|184.62|184.49|184.62|184.54|184.62|184.54|184.62|184.49|36
1745998780000|2025-04-30 07:39:40|184.67||184.67||184.67||184.67||0
1745998790000|2025-04-30 07:39:50|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|11
1745998800000|2025-04-30 07:40:00|184.67|184.54|184.67|184.54|184.67|184.54|184.67|184.54|19
1745998810000|2025-04-30 07:40:10|184.62|184.49|184.57|184.44|184.62|184.49|184.57|184.44|31
1745998820000|2025-04-30 07:40:20|184.52|184.39|184.47|184.34|184.52|184.39|184.42|184.34|47
1745998830000|2025-04-30 07:40:30|184.42|184.29|184.47|184.34|184.47|184.39|184.42|184.29|21
1745998840000|2025-04-30 07:40:40|||||||||6
1745998850000|2025-04-30 07:40:50|||||||||6
1745998860000|2025-04-30 07:41:00|||||||||1
1745998870000|2025-04-30 07:41:10|184.42||184.47||184.47||184.42||4
1745998880000|2025-04-30 07:41:20|184.52|184.39|184.52|184.39|184.52|184.39|184.47|184.39|67
1745998890000|2025-04-30 07:41:30|184.57|184.44|184.57|184.44|184.62|184.49|184.57|184.44|52
1745998900000|2025-04-30 07:41:40|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|5
1745998910000|2025-04-30 07:41:50|184.67|184.54|184.67|184.54|184.67|184.54|184.62|184.54|4
1745998930000|2025-04-30 07:42:10|184.62|184.49|184.62|184.49|184.67|184.54|184.62|184.49|29
1745998940000|2025-04-30 07:42:20|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|22
1745998950000|2025-04-30 07:42:30||184.49||184.44||184.49||184.44|14
1745998960000|2025-04-30 07:42:40|184.52|184.39|184.52|184.39|184.52|184.39|184.47|184.39|25
1745998970000|2025-04-30 07:42:50|184.47||184.52||184.52||184.47||11
1745998980000|2025-04-30 07:43:00|||||||||2
1745998990000|2025-04-30 07:43:10|184.47||184.47||184.52||184.47||6
1745999000000|2025-04-30 07:43:20|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|42
1745999010000|2025-04-30 07:43:30||184.39||184.39||184.39||184.39|2
1745999020000|2025-04-30 07:43:40|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|51
1745999030000|2025-04-30 07:43:50|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.29|9
1745999040000|2025-04-30 07:44:00|184.47|184.29|184.37|184.29|184.47|184.29|184.37|184.29|15
1745999050000|2025-04-30 07:44:10|184.32|184.24|184.37|184.24|184.37|184.24|184.32|184.24|19
1745999060000|2025-04-30 07:44:20|||||||||1
1745999070000|2025-04-30 07:44:30|184.42|184.29|184.42|184.29|184.42|184.29|184.42|184.24|15
1745999090000|2025-04-30 07:44:50|184.37||184.37||184.37||184.37||5
1745999100000|2025-04-30 07:45:00|184.42|184.24|184.42|184.29|184.42|184.29|184.42|184.24|62
1745999110000|2025-04-30 07:45:10|184.37|184.34|184.37|184.24|184.37|184.34|184.37|184.24|5
1745999120000|2025-04-30 07:45:20|184.42|184.29|184.42|184.34|184.42|184.34|184.42|184.29|7
1745999130000|2025-04-30 07:45:30|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|33
1745999140000|2025-04-30 07:45:40|184.47|184.29|184.32|184.24|184.47|184.34|184.32|184.24|40
1745999150000|2025-04-30 07:45:50|184.37||184.37||184.37||184.37||4
1745999160000|2025-04-30 07:46:00|184.32|184.09|184.22|184.09|184.32|184.14|184.17|184.04|99
1745999170000|2025-04-30 07:46:10|184.17||184.17||184.17||184.17||1
1745999180000|2025-04-30 07:46:20|184.22||184.22||184.22||184.17||6
1745999190000|2025-04-30 07:46:30|184.17|184.04|184.17|184.09|184.22|184.09|184.17|184.04|14
1745999200000|2025-04-30 07:46:40|184.22|184.14|184.22|184.14|184.27|184.14|184.22|184.14|79
1745999210000|2025-04-30 07:46:50|184.27||184.22||184.27||184.22||28
1745999220000|2025-04-30 07:47:00|184.27|184.09|184.22|184.09|184.27|184.09|184.17|184.09|64
1745999230000|2025-04-30 07:47:10|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|12
1745999260000|2025-04-30 07:47:40|||||||||7
1745999270000|2025-04-30 07:47:50|184.22||184.22||184.22||184.22||7
1745999280000|2025-04-30 07:48:00|||||||||8
1745999290000|2025-04-30 07:48:10|184.27|184.19|184.32|184.24|184.32|184.24|184.27|184.19|125
1745999300000|2025-04-30 07:48:20|||||||||12
1745999310000|2025-04-30 07:48:30|184.27|184.14|184.27|184.14|184.32|184.24|184.27|184.14|78
1745999320000|2025-04-30 07:48:40||184.19||184.19||184.19||184.19|0
1745999330000|2025-04-30 07:48:50|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|9
1745999340000|2025-04-30 07:49:00|184.22|184.14|184.22|184.09|184.27|184.19|184.17|184.09|41
1745999350000|2025-04-30 07:49:10|184.17|184.14|184.22|184.14|184.22|184.14|184.17|184.14|8
1745999360000|2025-04-30 07:49:20|184.27|184.19|184.27|184.14|184.27|184.19|184.22|184.14|26
1745999370000|2025-04-30 07:49:30|184.22|184.19|184.27|184.19|184.27|184.19|184.22|184.19|3
1745999380000|2025-04-30 07:49:40|184.32|184.24|184.22|184.14|184.32|184.24|184.22|184.14|36
1745999390000|2025-04-30 07:49:50|184.17|184.09|184.17|184.09|184.22|184.09|184.17|184.09|24
1745999400000|2025-04-30 07:50:00|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|25
1745999410000|2025-04-30 07:50:10|184.02|183.94|183.97|183.89|184.02|183.99|183.92|183.84|164
1745999420000|2025-04-30 07:50:20|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|58
1745999430000|2025-04-30 07:50:30|184.02|183.84|183.97|183.89|184.02|183.94|183.97|183.84|17
1745999440000|2025-04-30 07:50:40|183.92|183.84|183.82|183.74|183.92|183.84|183.82|183.74|26
1745999450000|2025-04-30 07:50:50|183.77|183.69|183.77|183.69|183.77|183.74|183.77|183.69|76
1745999460000|2025-04-30 07:51:00|183.72|183.64|183.62|183.54|183.72|183.64|183.62|183.54|52
1745999470000|2025-04-30 07:51:10|183.67|183.59|183.72|183.59|183.72|183.59|183.67|183.59|143
1745999480000|2025-04-30 07:51:20|183.67|183.54|183.62|183.54|183.67|183.54|183.62|183.49|19
1745999490000|2025-04-30 07:51:30|183.67|183.59|183.67|183.54|183.67|183.59|183.67|183.54|17
1745999500000|2025-04-30 07:51:40||183.59||183.54||183.59||183.54|0
1745999510000|2025-04-30 07:51:50||183.59||183.59||183.59||183.59|18
1745999520000|2025-04-30 07:52:00|183.72|183.64|183.72|183.59|183.72|183.64|183.72|183.59|32
1745999530000|2025-04-30 07:52:10|183.67|183.64|183.77|183.64|183.77|183.64|183.67|183.59|98
1745999540000|2025-04-30 07:52:20|183.82|183.69|183.82|183.69|183.82|183.69|183.82|183.69|18
1745999550000|2025-04-30 07:52:30|183.87|183.74|183.87|183.74|183.87|183.74|183.87|183.74|50
1745999560000|2025-04-30 07:52:40|183.82|183.69|183.82|183.69|183.82|183.69|183.82|183.69|17
1745999570000|2025-04-30 07:52:50|||||||||3
1745999580000|2025-04-30 07:53:00|||||||||4
1745999590000|2025-04-30 07:53:10|183.77|183.74|183.77|183.69|183.77|183.74|183.77|183.69|11
1745999600000|2025-04-30 07:53:20|||||||||8
1745999610000|2025-04-30 07:53:30|||||||||8
1745999620000|2025-04-30 07:53:40||183.64||183.64||183.64||183.64|93
1745999630000|2025-04-30 07:53:50|183.72|183.59|183.67|183.59|183.72|183.59|183.67|183.59|81
1745999640000|2025-04-30 07:54:00|183.72|183.64|183.72|183.64|183.82|183.69|183.72|183.64|73
1745999650000|2025-04-30 07:54:10|183.77||183.77||183.77||183.77||30
1745999660000|2025-04-30 07:54:20|183.82|183.69|183.82|183.74|183.82|183.74|183.82|183.69|11
1745999670000|2025-04-30 07:54:30|||||||||2
1745999680000|2025-04-30 07:54:40|183.87||183.87||183.87||183.87||31
1745999690000|2025-04-30 07:54:50|||||||||1
1745999700000|2025-04-30 07:55:00|184.12|183.99|184.17|184.04|184.17|184.04|184.12|183.99|620
1745999710000|2025-04-30 07:55:10|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|52
1745999720000|2025-04-30 07:55:20||184.04||184.04||184.04||183.99|7
1745999730000|2025-04-30 07:55:30|184.17|183.99|184.12|183.99|184.17|184.04|184.12|183.99|71
1745999740000|2025-04-30 07:55:40||184.04||184.04||184.04||184.04|1
1745999750000|2025-04-30 07:55:50|184.07|183.99|184.07|183.94|184.12|183.99|184.07|183.94|128
1745999760000|2025-04-30 07:56:00||183.99||183.94||183.99||183.94|14
1745999770000|2025-04-30 07:56:10|184.17|184.04|184.12|183.99|184.17|184.04|184.12|183.99|534
1745999780000|2025-04-30 07:56:20||184.04||184.04||184.04||184.04|0
1745999790000|2025-04-30 07:56:30|184.17|184.09|184.17|184.04|184.22|184.09|184.17|184.04|66
1745999800000|2025-04-30 07:56:40||184.09||184.04||184.09||184.04|8
1745999810000|2025-04-30 07:56:50||184.09||184.09||184.09||184.04|0
1745999820000|2025-04-30 07:57:00|184.22|184.04|184.07|183.94|184.22|184.09|184.07|183.94|59
1745999830000|2025-04-30 07:57:10|184.02|183.99|184.07|183.99|184.07|183.99|184.02|183.94|53
1745999840000|2025-04-30 07:57:20||183.94||183.94||183.99||183.94|0
1745999850000|2025-04-30 07:57:30|184.02|183.89|183.97|183.89|184.02|183.89|183.97|183.89|49
1745999860000|2025-04-30 07:57:40|||||||||7
1745999870000|2025-04-30 07:57:50|||||||||5
1745999880000|2025-04-30 07:58:00|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|62
1745999890000|2025-04-30 07:58:10|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|69
1745999900000|2025-04-30 07:58:20|183.92|183.89|183.92|183.84|183.97|183.89|183.92|183.84|55
1745999920000|2025-04-30 07:58:40|183.97||183.97||183.97||183.97||16
1745999930000|2025-04-30 07:58:50|183.92|183.79|183.92|183.79|183.92|183.79|183.92|183.79|45
1745999940000|2025-04-30 07:59:00|183.87|183.84|183.97|183.89|183.97|183.89|183.87|183.84|41
1745999950000|2025-04-30 07:59:10||183.84||183.89||183.89||183.84|76
1745999960000|2025-04-30 07:59:20|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|29
1745999970000|2025-04-30 07:59:30|184.02|183.84|183.87|183.79|184.02|183.84|183.87|183.79|48
1745999980000|2025-04-30 07:59:40|183.82|183.74|183.82|183.69|183.82|183.74|183.82|183.69|15
1745999990000|2025-04-30 07:59:50||183.74||183.74||183.74||183.74|12
1746000000000|2025-04-30 08:00:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.64|151
1746000010000|2025-04-30 08:00:10||183.69||183.69||183.74||183.69|3
1746000020000|2025-04-30 08:00:20|183.77||183.82||183.82||183.77||12
1746000030000|2025-04-30 08:00:30|183.72|183.64|183.62|183.54|183.72|183.64|183.62|183.54|144
1746000040000|2025-04-30 08:00:40|183.67|183.49|183.67|183.59|183.67|183.59|183.67|183.49|27
1746000050000|2025-04-30 08:00:50|183.62|183.54|183.67|183.59|183.67|183.59|183.62|183.54|54
1746000060000|2025-04-30 08:01:00|183.62|183.54|183.67|183.54|183.67|183.59|183.62|183.54|15
1746000070000|2025-04-30 08:01:10|183.62|183.49|183.52|183.44|183.62|183.49|183.52|183.39|56
1746000080000|2025-04-30 08:01:20|183.57|183.49|183.47|183.39|183.57|183.49|183.47|183.34|100
1746000090000|2025-04-30 08:01:30|183.52|183.34|183.47|183.39|183.52|183.39|183.47|183.34|27
1746000100000|2025-04-30 08:01:40|183.42|183.34|183.42|183.29|183.47|183.34|183.37|183.29|15
1746000110000|2025-04-30 08:01:50|183.47|183.34|183.57|183.44|183.57|183.49|183.47|183.34|10
1746000120000|2025-04-30 08:02:00|||||||||6
1746000130000|2025-04-30 08:02:10|183.52|183.39|183.47|183.34|183.57|183.49|183.47|183.34|66
1746000140000|2025-04-30 08:02:20||183.39||183.34||183.39||183.34|10
1746000150000|2025-04-30 08:02:30|183.52|183.39|183.47|183.39|183.52|183.39|183.47|183.39|12
1746000160000|2025-04-30 08:02:40|183.42|183.34|183.52|183.39|183.52|183.39|183.37|183.24|244
1746000170000|2025-04-30 08:02:50|183.47||183.52||183.52||183.47||241
1746000180000|2025-04-30 08:03:00|183.47|183.29|183.47|183.34|183.47|183.39|183.42|183.29|65
1746000190000|2025-04-30 08:03:10|183.42|183.29|183.37|183.24|183.42|183.29|183.37|183.24|65
1746000200000|2025-04-30 08:03:20|183.32|183.19|183.27|183.19|183.32|183.19|183.27|183.19|39
1746000210000|2025-04-30 08:03:30||183.14||183.14||183.19||183.14|115
1746000220000|2025-04-30 08:03:40|183.32|183.19|183.27|183.19|183.32|183.19|183.27|183.19|57
1746000230000|2025-04-30 08:03:50|183.22|183.14|183.22|183.09|183.22|183.14|183.22|183.09|105
1746000240000|2025-04-30 08:04:00|183.17|183.04|183.17|183.04|183.17|183.09|183.12|182.99|151
1746000250000|2025-04-30 08:04:10|183.22|183.09|183.17|183.09|183.22|183.09|183.17|183.09|25
1746000260000|2025-04-30 08:04:20|183.12|183.04|183.12|182.99|183.12|183.09|183.12|182.99|143
1746000270000|2025-04-30 08:04:30||183.04||183.04||183.04||182.99|2
1746000280000|2025-04-30 08:04:40|183.17|183.09|183.17|183.04|183.17|183.09|183.17|183.04|29
1746000290000|2025-04-30 08:04:50|183.12|183.09|183.17|183.04|183.17|183.09|183.12|183.04|9
1746000300000|2025-04-30 08:05:00|183.22|183.09|183.32|183.19|183.37|183.29|183.22|183.09|186
1746000310000|2025-04-30 08:05:10|183.27|183.14|183.22|183.09|183.27|183.14|183.22|183.09|34
1746000320000|2025-04-30 08:05:20|183.17|183.14|183.12|183.04|183.17|183.14|183.12|183.04|99
1746000330000|2025-04-30 08:05:30||182.99||183.04||183.04||182.99|30
1746000340000|2025-04-30 08:05:40|183.17|183.09|183.27|183.19|183.27|183.19|183.17|183.09|167
1746000350000|2025-04-30 08:05:50||183.14||183.14||183.19||183.14|6
1746000360000|2025-04-30 08:06:00|183.22|183.09|183.22|183.09|183.22|183.09|183.17|183.09|35
1746000370000|2025-04-30 08:06:10||183.14||183.14||183.14||183.09|7
1746000380000|2025-04-30 08:06:20|183.12|183.09|183.17|183.04|183.17|183.14|183.12|183.04|147
1746000390000|2025-04-30 08:06:30|183.12|182.99|183.12|183.04|183.12|183.04|183.12|182.99|10
1746000400000|2025-04-30 08:06:40|||||||||143
1746000420000|2025-04-30 08:07:00|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.04|153
1746000430000|2025-04-30 08:07:10|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|37
1746000440000|2025-04-30 08:07:20|183.07|182.99|183.12|182.99|183.12|183.04|183.07|182.99|165
1746000450000|2025-04-30 08:07:30|183.07|183.04|183.12|183.04|183.12|183.04|183.07|182.99|111
1746000460000|2025-04-30 08:07:40|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|28
1746000470000|2025-04-30 08:07:50|183.12|182.99|183.12|183.04|183.12|183.04|183.12|182.99|25
1746000480000|2025-04-30 08:08:00|183.07|182.99|183.22|183.09|183.22|183.09|183.07|182.99|311
1746000490000|2025-04-30 08:08:10|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|645
1746000500000|2025-04-30 08:08:20|||||||||5
1746000510000|2025-04-30 08:08:30|183.27|183.19|183.32|183.19|183.32|183.19|183.22|183.14|38
1746000520000|2025-04-30 08:08:40|183.37|183.24|183.42|183.34|183.47|183.34|183.37|183.24|49
1746000530000|2025-04-30 08:08:50|183.47|183.39|183.47|183.39|183.47|183.39|183.42|183.34|48
1746000540000|2025-04-30 08:09:00|183.52|183.44|183.52|183.44|183.52|183.44|183.47|183.44|154
1746000550000|2025-04-30 08:09:10|||||||||18
1746000560000|2025-04-30 08:09:20|183.57|183.49|183.62|183.49|183.62|183.54|183.52|183.44|53
1746000570000|2025-04-30 08:09:30|183.67|183.54|183.62|183.54|183.67|183.59|183.62|183.54|9
1746000580000|2025-04-30 08:09:40|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|16
1746000590000|2025-04-30 08:09:50|183.67|183.49|183.57|183.49|183.67|183.49|183.57|183.49|56
1746000600000|2025-04-30 08:10:00|183.52|183.44|183.52|183.44|183.52|183.49|183.52|183.44|8
1746000610000|2025-04-30 08:10:10|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|9
1746000620000|2025-04-30 08:10:20|183.52|183.44|183.52|183.44|183.52|183.44|183.52|183.44|14
1746000630000|2025-04-30 08:10:30|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|22
1746000640000|2025-04-30 08:10:40|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|11
1746000650000|2025-04-30 08:10:50|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|3
1746000660000|2025-04-30 08:11:00||183.49||183.54||183.54||183.49|13
1746000670000|2025-04-30 08:11:10|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|14
1746000680000|2025-04-30 08:11:20|183.57|183.49|183.57|183.49|183.57|183.54|183.57|183.49|0
1746000690000|2025-04-30 08:11:30|183.47|183.39|183.37|183.24|183.47|183.39|183.32|183.24|34
1746000700000|2025-04-30 08:11:40||183.29||183.29||183.29||183.24|13
1746000710000|2025-04-30 08:11:50|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|8
1746000720000|2025-04-30 08:12:00|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|23
1746000730000|2025-04-30 08:12:10|183.27|183.19|183.37|183.29|183.37|183.29|183.27|183.19|29
1746000740000|2025-04-30 08:12:20|183.42||183.37||183.42||183.37||11
1746000750000|2025-04-30 08:12:30|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|24
1746000760000|2025-04-30 08:12:40|||||||||1
1746000770000|2025-04-30 08:12:50|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|5
1746000790000|2025-04-30 08:13:10|183.32|183.24|183.32|183.19|183.32|183.24|183.32|183.19|35
1746000800000|2025-04-30 08:13:20|183.37|183.24|183.42|183.29|183.42|183.34|183.37|183.24|10
1746000810000|2025-04-30 08:13:30|183.37|183.34|183.37|183.29|183.37|183.34|183.37|183.29|0
1746000830000|2025-04-30 08:13:50|183.42||183.42||183.42||183.42||5
1746000840000|2025-04-30 08:14:00|183.37|183.34|183.37|183.29|183.42|183.34|183.37|183.29|30
1746000850000|2025-04-30 08:14:10|183.42|183.34|183.32|183.24|183.42|183.34|183.32|183.24|41
1746000860000|2025-04-30 08:14:20|183.37|183.29|183.37|183.24|183.42|183.34|183.37|183.24|178
1746000870000|2025-04-30 08:14:30|183.32|183.29|183.27|183.19|183.32|183.29|183.27|183.19|42
1746000880000|2025-04-30 08:14:40|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|26
1746000890000|2025-04-30 08:14:50|||||||||1
1746000900000|2025-04-30 08:15:00|183.32|183.24|183.22|183.14|183.32|183.24|183.22|183.14|31
1746000910000|2025-04-30 08:15:10|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|6
1746000920000|2025-04-30 08:15:20|183.22|183.14|183.42|183.29|183.42|183.29|183.22|183.14|37
1746000930000|2025-04-30 08:15:30|183.37|183.24|183.32|183.19|183.37|183.24|183.27|183.19|13
1746000940000|2025-04-30 08:15:40|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|2
1746000950000|2025-04-30 08:15:50|183.27|183.19|183.27|183.14|183.27|183.19|183.22|183.14|37
1746000960000|2025-04-30 08:16:00|183.22||183.27||183.27||183.22||25
1746000970000|2025-04-30 08:16:10|183.32|183.19|183.32|183.24|183.32|183.24|183.32|183.19|12
1746000980000|2025-04-30 08:16:20|183.37|183.29|183.27|183.19|183.37|183.29|183.27|183.19|116
1746000990000|2025-04-30 08:16:30|183.22|183.14|183.22|183.14|183.22|183.19|183.22|183.14|8
1746001000000|2025-04-30 08:16:40|183.27||183.22||183.27||183.22||6
1746001010000|2025-04-30 08:16:50|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|12
1746001020000|2025-04-30 08:17:00|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|28
1746001030000|2025-04-30 08:17:10||182.99||183.04||183.04||182.99|21
1746001040000|2025-04-30 08:17:20|183.17|183.09|183.27|183.14|183.27|183.19|183.17|183.04|35
1746001050000|2025-04-30 08:17:30|183.22|183.19|183.27|183.19|183.27|183.19|183.22|183.19|14
1746001060000|2025-04-30 08:17:40|||||||||1
1746001070000|2025-04-30 08:17:50|183.32||183.32||183.32||183.32||5
1746001080000|2025-04-30 08:18:00|183.37|183.24|183.37|183.29|183.37|183.29|183.32|183.19|302
1746001090000|2025-04-30 08:18:10|183.42|183.24|183.37|183.29|183.42|183.34|183.37|183.24|24
1746001100000|2025-04-30 08:18:20|||||||||1
1746001110000|2025-04-30 08:18:30|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.29|10
1746001120000|2025-04-30 08:18:40|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|16
1746001130000|2025-04-30 08:18:50|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|19
1746001140000|2025-04-30 08:19:00|183.37|183.29|183.32|183.19|183.37|183.29|183.32|183.19|50
1746001150000|2025-04-30 08:19:10|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|11
1746001160000|2025-04-30 08:19:20||183.19||183.24||183.24||183.19|24
1746001180000|2025-04-30 08:19:40|||||||||19
1746001190000|2025-04-30 08:19:50|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|55
1746001200000|2025-04-30 08:20:00|183.17|183.09|183.12|183.04|183.22|183.14|183.12|182.99|84
1746001210000|2025-04-30 08:20:10|183.07|182.99|183.17|183.04|183.17|183.09|183.07|182.99|42
1746001220000|2025-04-30 08:20:20|183.22|183.09|183.22|183.14|183.22|183.14|183.22|183.09|4
1746001230000|2025-04-30 08:20:30|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|34
1746001240000|2025-04-30 08:20:40|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|41
1746001250000|2025-04-30 08:20:50|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|31
1746001260000|2025-04-30 08:21:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|6
1746001280000|2025-04-30 08:21:20|||||||||25
1746001290000|2025-04-30 08:21:30|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|13
1746001300000|2025-04-30 08:21:40||182.99||182.99||182.99||182.99|32
1746001310000|2025-04-30 08:21:50|183.07|183.04|183.12|183.04|183.12|183.04|183.07|182.99|73
1746001320000|2025-04-30 08:22:00|183.07|182.99|183.12|182.99|183.12|182.99|183.07|182.99|74
1746001330000|2025-04-30 08:22:10|183.07||183.07||183.12||183.07||215
1746001340000|2025-04-30 08:22:20|183.12|183.04|183.12|182.99|183.12|183.04|183.07|182.99|127
1746001350000|2025-04-30 08:22:30||183.04||182.99||183.04||182.99|2
1746001360000|2025-04-30 08:22:40|183.07|182.94|182.92|182.84|183.07|182.94|182.92|182.84|172
1746001370000|2025-04-30 08:22:50|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|15
1746001380000|2025-04-30 08:23:00|182.97|182.89|182.87|182.74|182.97|182.89|182.87|182.74|96
1746001390000|2025-04-30 08:23:10|182.92|182.79|182.92|182.84|182.92|182.84|182.92|182.79|24
1746001400000|2025-04-30 08:23:20|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|5
1746001410000|2025-04-30 08:23:30|182.82|182.74|182.72|182.59|182.82|182.74|182.72|182.59|11
1746001420000|2025-04-30 08:23:40|182.77|182.64|182.77|182.64|182.77|182.64|182.77|182.59|22
1746001430000|2025-04-30 08:23:50|182.72|182.59|182.72|182.59|182.72|182.59|182.67|182.59|33
1746001440000|2025-04-30 08:24:00|182.67||182.67||182.67||182.67||2
1746001450000|2025-04-30 08:24:10|182.62|182.54|182.52|182.39|182.62|182.54|182.47|182.39|84
1746001460000|2025-04-30 08:24:20|182.47|182.44|182.47|182.34|182.52|182.44|182.42|182.34|45
1746001470000|2025-04-30 08:24:30|182.52|182.39|182.62|182.54|182.62|182.54|182.52|182.34|34
1746001480000|2025-04-30 08:24:40|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.49|19
1746001490000|2025-04-30 08:24:50||182.49||182.54||182.54||182.49|14
1746001500000|2025-04-30 08:25:00||182.49||182.54||182.54||182.49|35
1746001510000|2025-04-30 08:25:10|182.57|182.49|182.47|182.39|182.57|182.49|182.47|182.39|29
1746001520000|2025-04-30 08:25:20|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|33
1746001530000|2025-04-30 08:25:30|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|32
1746001540000|2025-04-30 08:25:40|||||||||88
1746001550000|2025-04-30 08:25:50|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|19
1746001560000|2025-04-30 08:26:00|182.47|182.29|182.37|182.29|182.47|182.29|182.37|182.29|51
1746001570000|2025-04-30 08:26:10|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|11
1746001580000|2025-04-30 08:26:20|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.24|9
1746001590000|2025-04-30 08:26:30|||||||||2
1746001600000|2025-04-30 08:26:40|182.37|182.29|182.37|182.29|182.42|182.34|182.37|182.29|151
1746001610000|2025-04-30 08:26:50|182.42|182.34|182.37|182.29|182.42|182.34|182.32|182.24|17
1746001620000|2025-04-30 08:27:00|182.42|182.24|182.42|182.34|182.42|182.34|182.37|182.24|101
1746001630000|2025-04-30 08:27:10|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|52
1746001640000|2025-04-30 08:27:20|182.42|182.34|182.42|182.34|182.47|182.39|182.42|182.34|92
1746001650000|2025-04-30 08:27:30|182.37|182.29|182.37|182.29|182.37|182.34|182.37|182.29|58
1746001660000|2025-04-30 08:27:40|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|30
1746001670000|2025-04-30 08:27:50|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|38
1746001680000|2025-04-30 08:28:00|182.32|182.24|182.37|182.29|182.37|182.29|182.32|182.24|81
1746001690000|2025-04-30 08:28:10|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|116
1746001700000|2025-04-30 08:28:20|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|40
1746001710000|2025-04-30 08:28:30|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|23
1746001720000|2025-04-30 08:28:40|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|39
1746001730000|2025-04-30 08:28:50||182.29||182.34||182.34||182.29|101
1746001740000|2025-04-30 08:29:00|182.47|182.29|182.57|182.49|182.57|182.49|182.47|182.29|110
1746001750000|2025-04-30 08:29:10|182.62|182.54|182.62|182.54|182.62|182.54|182.57|182.49|12
1746001760000|2025-04-30 08:29:20|182.67|182.59|182.67|182.59|182.67|182.59|182.62|182.54|143
1746001770000|2025-04-30 08:29:30|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.59|7
1746001780000|2025-04-30 08:29:40|182.77|182.69|182.77|182.69|182.77|182.69|182.72|182.69|20
1746001790000|2025-04-30 08:29:50|182.72|182.64|182.62|182.54|182.72|182.64|182.62|182.54|35
1746001800000|2025-04-30 08:30:00|182.57|182.49|182.52|182.44|182.57|182.49|182.47|182.39|392
1746001810000|2025-04-30 08:30:10|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|24
1746001820000|2025-04-30 08:30:20|182.52|182.44|182.42|182.34|182.52|182.44|182.37|182.29|59
1746001830000|2025-04-30 08:30:30|||||||||1
1746001840000|2025-04-30 08:30:40|182.47||182.42||182.47||182.42||34
1746001850000|2025-04-30 08:30:50|||||||||39
1746001860000|2025-04-30 08:31:00|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|103
1746001870000|2025-04-30 08:31:10|182.32|182.24|182.27|182.19|182.32|182.24|182.27|182.19|46
1746001880000|2025-04-30 08:31:20|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|52
1746001890000|2025-04-30 08:31:30|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|9
1746001900000|2025-04-30 08:31:40|182.17|182.09|182.17|182.09|182.22|182.14|182.17|182.09|118
1746001910000|2025-04-30 08:31:50|182.12|182.04|182.12|182.04|182.17|182.04|182.12|182.04|29
1746001920000|2025-04-30 08:32:00|||||||||2
1746001930000|2025-04-30 08:32:10|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.04|44
1746001940000|2025-04-30 08:32:20|||||||||32
1746001950000|2025-04-30 08:32:30|182.17|182.09|182.12|182.04|182.17|182.09|182.12|182.04|46
1746001970000|2025-04-30 08:32:50|182.07|181.99|181.97|181.89|182.07|181.99|181.97|181.89|83
1746001980000|2025-04-30 08:33:00|181.92|181.84|181.92|181.84|181.92|181.89|181.87|181.79|39
1746001990000|2025-04-30 08:33:10|181.97|181.79|181.92|181.84|181.97|181.84|181.92|181.79|164
1746002000000|2025-04-30 08:33:20|181.87|181.79|181.97|181.89|181.97|181.89|181.87|181.79|26
1746002010000|2025-04-30 08:33:30|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|11
1746002020000|2025-04-30 08:33:40|||||||||7
1746002030000|2025-04-30 08:33:50|||||||||3
1746002040000|2025-04-30 08:34:00|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|48
1746002050000|2025-04-30 08:34:10|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|20
1746002060000|2025-04-30 08:34:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|24
1746002070000|2025-04-30 08:34:30|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|45
1746002080000|2025-04-30 08:34:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|225
1746002090000|2025-04-30 08:34:50|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|32
1746002100000|2025-04-30 08:35:00|181.87|181.79|181.82|181.74|181.87|181.79|181.77|181.69|131
1746002110000|2025-04-30 08:35:10|181.77|181.69|181.67|181.59|181.77|181.69|181.67|181.59|646
1746002120000|2025-04-30 08:35:20|181.72|181.64|181.82|181.74|181.82|181.74|181.72|181.64|27
1746002130000|2025-04-30 08:35:30|181.77|181.69|181.67|181.59|181.82|181.69|181.67|181.59|1688
1746002140000|2025-04-30 08:35:40|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|48
1746002150000|2025-04-30 08:35:50|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|51
1746002160000|2025-04-30 08:36:00|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|113
1746002170000|2025-04-30 08:36:10|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.69|44
1746002180000|2025-04-30 08:36:20|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|4
1746002190000|2025-04-30 08:36:30|181.82||181.77||181.82||181.77||53
1746002200000|2025-04-30 08:36:40|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.69|42
1746002210000|2025-04-30 08:36:50|181.92|181.74|181.92|181.84|181.92|181.84|181.92|181.74|186
1746002220000|2025-04-30 08:37:00|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.84|34
1746002230000|2025-04-30 08:37:10|181.92|181.84|181.82|181.74|181.92|181.84|181.82|181.74|203
1746002240000|2025-04-30 08:37:20|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|61
1746002260000|2025-04-30 08:37:40|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|370
1746002270000|2025-04-30 08:37:50||181.64||181.64||181.64||181.64|36
1746002280000|2025-04-30 08:38:00|181.67|181.59|181.77|181.69|181.77|181.69|181.67|181.59|69
1746002290000|2025-04-30 08:38:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|5
1746002300000|2025-04-30 08:38:20|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|26
1746002310000|2025-04-30 08:38:30|181.77|181.69|181.77|181.69|181.82|181.74|181.77|181.69|53
1746002320000|2025-04-30 08:38:40|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|250
1746002330000|2025-04-30 08:38:50|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|27
1746002340000|2025-04-30 08:39:00||181.69||181.74||181.74||181.69|10
1746002350000|2025-04-30 08:39:10|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|86
1746002360000|2025-04-30 08:39:20|181.97|181.79|181.97|181.84|181.97|181.89|181.97|181.79|52
1746002370000|2025-04-30 08:39:30|181.92||181.92||181.92||181.92||0
1746002380000|2025-04-30 08:39:40|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|175
1746002390000|2025-04-30 08:39:50|182.02|181.89|182.02|181.94|182.02|181.94|182.02|181.84|24
1746002400000|2025-04-30 08:40:00|181.97|181.89|181.92|181.84|181.97|181.89|181.92|181.84|53
1746002420000|2025-04-30 08:40:20|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.84|43
1746002430000|2025-04-30 08:40:30|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.89|42
1746002440000|2025-04-30 08:40:40|182.07|181.89|181.87|181.79|182.07|181.89|181.87|181.79|215
1746002460000|2025-04-30 08:41:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|167
1746002470000|2025-04-30 08:41:10|181.87|181.79|181.87|181.74|181.87|181.79|181.87|181.74|28
1746002480000|2025-04-30 08:41:20|181.82||181.82||181.87||181.82||30
1746002490000|2025-04-30 08:41:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|60
1746002500000|2025-04-30 08:41:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|24
1746002510000|2025-04-30 08:41:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|13
1746002520000|2025-04-30 08:42:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|342
1746002540000|2025-04-30 08:42:20|181.72||181.67||181.72||181.67||704
1746002550000|2025-04-30 08:42:30|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|101
1746002560000|2025-04-30 08:42:40|181.82|181.69|181.82|181.74|181.82|181.74|181.82|181.69|138
1746002570000|2025-04-30 08:42:50|181.72|181.64|181.57|181.49|181.72|181.64|181.57|181.49|18
1746002580000|2025-04-30 08:43:00|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|30
1746002590000|2025-04-30 08:43:10|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|23
1746002610000|2025-04-30 08:43:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|63
1746002620000|2025-04-30 08:43:40|||||||||1
1746002630000|2025-04-30 08:43:50|181.62|181.49|181.57|181.49|181.62|181.49|181.57|181.49|238
1746002640000|2025-04-30 08:44:00|181.62|181.54|181.67|181.54|181.67|181.54|181.62|181.54|275
1746002650000|2025-04-30 08:44:10||181.59||181.59||181.59||181.54|0
1746002660000|2025-04-30 08:44:20|||||||||3
1746002680000|2025-04-30 08:44:40|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|69
1746002690000|2025-04-30 08:44:50|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|24
1746002700000|2025-04-30 08:45:00|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.64|64
1746002710000|2025-04-30 08:45:10|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|37
1746002720000|2025-04-30 08:45:20|181.72|181.59|181.62|181.54|181.72|181.59|181.62|181.54|13
1746002730000|2025-04-30 08:45:30||181.49||181.54||181.54||181.49|0
1746002740000|2025-04-30 08:45:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|9
1746002750000|2025-04-30 08:45:50|||||||||4
1746002760000|2025-04-30 08:46:00|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|91
1746002770000|2025-04-30 08:46:10|181.67|181.59|181.62|181.54|181.67|181.59|181.57|181.49|47
1746002780000|2025-04-30 08:46:20|181.82|181.69|181.77|181.69|181.82|181.74|181.77|181.69|440
1746002790000|2025-04-30 08:46:30|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|23
1746002800000|2025-04-30 08:46:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|247
1746002810000|2025-04-30 08:46:50|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|13
1746002820000|2025-04-30 08:47:00|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.79|71
1746002830000|2025-04-30 08:47:10|181.97|181.89|181.97|181.84|181.97|181.89|181.92|181.84|28
1746002840000|2025-04-30 08:47:20|181.92|181.89|181.97|181.89|181.97|181.89|181.92|181.89|1
1746002850000|2025-04-30 08:47:30|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.89|25
1746002860000|2025-04-30 08:47:40|181.97|181.89|182.02|181.94|182.02|181.94|181.97|181.89|36
1746002870000|2025-04-30 08:47:50|182.07|181.99|182.02|181.94|182.07|181.99|182.02|181.94|13
1746002880000|2025-04-30 08:48:00|182.07|181.99|182.07|181.94|182.07|181.99|182.02|181.94|12
1746002890000|2025-04-30 08:48:10|182.02|181.99|181.97|181.89|182.07|181.99|181.97|181.89|29
1746002910000|2025-04-30 08:48:30|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|24
1746002920000|2025-04-30 08:48:40||181.84||181.84||181.89||181.84|0
1746002930000|2025-04-30 08:48:50||181.89||181.89||181.89||181.89|5
1746002940000|2025-04-30 08:49:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|29
1746002960000|2025-04-30 08:49:20|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.69|26
1746002970000|2025-04-30 08:49:30|181.77|181.69|181.77|181.69|181.77|181.74|181.77|181.69|0
1746002980000|2025-04-30 08:49:40|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.64|265
1746002990000|2025-04-30 08:49:50|181.72|181.64|181.62|181.54|181.72|181.64|181.62|181.54|45
1746003000000|2025-04-30 08:50:00|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.49|79
1746003010000|2025-04-30 08:50:10|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.39|152
1746003020000|2025-04-30 08:50:20|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|221
1746003030000|2025-04-30 08:50:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|39
1746003040000|2025-04-30 08:50:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|14
1746003050000|2025-04-30 08:50:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|7
1746003060000|2025-04-30 08:51:00|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|68
1746003070000|2025-04-30 08:51:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|14
1746003080000|2025-04-30 08:51:20|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|44
1746003090000|2025-04-30 08:51:30|181.57|181.49|181.57|181.44|181.57|181.49|181.57|181.44|16
1746003100000|2025-04-30 08:51:40|181.52|181.49|181.52|181.44|181.57|181.49|181.52|181.44|5
1746003110000|2025-04-30 08:51:50|181.57|181.49|181.72|181.64|181.72|181.64|181.57|181.49|44
1746003120000|2025-04-30 08:52:00|||||||||3
1746003130000|2025-04-30 08:52:10|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.64|42
1746003140000|2025-04-30 08:52:20|181.82|181.64|181.82|181.74|181.82|181.74|181.82|181.64|9
1746003150000|2025-04-30 08:52:30|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|2
1746003160000|2025-04-30 08:52:40|181.82|181.74|181.82|181.74|181.87|181.74|181.82|181.74|19
1746003170000|2025-04-30 08:52:50|||||||||6
1746003180000|2025-04-30 08:53:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|10
1746003190000|2025-04-30 08:53:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|19
1746003200000|2025-04-30 08:53:20|181.77|181.64|181.67|181.59|181.77|181.69|181.67|181.54|31
1746003210000|2025-04-30 08:53:30|181.62|181.49|181.67|181.59|181.67|181.59|181.62|181.49|281
1746003220000|2025-04-30 08:53:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|4
1746003230000|2025-04-30 08:53:50|||||||||16
1746003240000|2025-04-30 08:54:00|181.57|181.49|181.62|181.49|181.62|181.54|181.52|181.44|306
1746003250000|2025-04-30 08:54:10|181.67|181.54|181.62|181.54|181.67|181.54|181.62|181.54|52
1746003260000|2025-04-30 08:54:20|181.57|181.49|181.47|181.34|181.57|181.49|181.42|181.34|651
1746003270000|2025-04-30 08:54:30|181.52|181.39|181.52|181.44|181.52|181.44|181.52|181.34|25
1746003280000|2025-04-30 08:54:40|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|12
1746003300000|2025-04-30 08:55:00|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|67
1746003310000|2025-04-30 08:55:10|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|15
1746003320000|2025-04-30 08:55:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|51
1746003330000|2025-04-30 08:55:30|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|226
1746003350000|2025-04-30 08:55:50|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|226
1746003360000|2025-04-30 08:56:00|181.42|181.34|181.32|181.24|181.42|181.34|181.32|181.24|94
1746003380000|2025-04-30 08:56:20|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|92
1746003390000|2025-04-30 08:56:30|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|32
1746003400000|2025-04-30 08:56:40|181.37||181.32||181.37||181.32||46
1746003410000|2025-04-30 08:56:50|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|7
1746003420000|2025-04-30 08:57:00|181.32|181.24|181.32|181.19|181.32|181.24|181.32|181.19|36
1746003430000|2025-04-30 08:57:10|181.37|181.24|181.37|181.24|181.37|181.24|181.37|181.24|10
1746003440000|2025-04-30 08:57:20|181.32|181.19|181.27|181.19|181.32|181.24|181.27|181.19|257
1746003450000|2025-04-30 08:57:30||181.14||181.14||181.19||181.14|28
1746003460000|2025-04-30 08:57:40|181.32|181.19|181.37|181.24|181.37|181.24|181.32|181.19|6
1746003470000|2025-04-30 08:57:50|||||||||2
1746003480000|2025-04-30 08:58:00||181.29||181.29||181.29||181.29|1
1746003490000|2025-04-30 08:58:10|181.42||181.42||181.42||181.42||33
1746003500000|2025-04-30 08:58:20|181.47|181.34|181.47|181.34|181.47|181.34|181.42|181.34|29
1746003520000|2025-04-30 08:58:40|||||||||9
1746003530000|2025-04-30 08:58:50|181.42|181.29|181.47|181.39|181.47|181.39|181.42|181.29|252
1746003540000|2025-04-30 08:59:00|181.42|181.34|181.47|181.34|181.47|181.34|181.42|181.34|346
1746003550000|2025-04-30 08:59:10|181.42||181.42||181.42||181.42||0
1746003560000|2025-04-30 08:59:20||181.29||181.29||181.34||181.29|13
1746003570000|2025-04-30 08:59:30|181.37|181.24|181.32|181.19|181.37|181.24|181.32|181.19|13
1746003590000|2025-04-30 08:59:50|181.27||181.27||181.27||181.27||0
1746003600000|2025-04-30 09:00:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|5
1746003610000|2025-04-30 09:00:10||181.19||181.19||181.19||181.19|31
1746003620000|2025-04-30 09:00:20|181.27|181.14|181.22|181.14|181.27|181.14|181.22|181.14|1
1746003630000|2025-04-30 09:00:30||181.09||181.09||181.09||181.09|36
1746003640000|2025-04-30 09:00:40|181.17|181.14|181.27|181.14|181.27|181.14|181.17|181.09|38
1746003650000|2025-04-30 09:00:50|181.22||181.22||181.22||181.22||60
1746003670000|2025-04-30 09:01:10|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|121
1746003680000|2025-04-30 09:01:20|||||||||95
1746003690000|2025-04-30 09:01:30|181.27|181.19|181.37|181.24|181.37|181.24|181.27|181.19|141
1746003700000|2025-04-30 09:01:40|181.42|181.29|181.42|181.29|181.42|181.34|181.42|181.29|194
1746003710000|2025-04-30 09:01:50||181.34||181.34||181.34||181.34|0
1746003720000|2025-04-30 09:02:00|181.52|181.39|181.47|181.39|181.52|181.44|181.47|181.34|85
1746003730000|2025-04-30 09:02:10|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|5
1746003740000|2025-04-30 09:02:20|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|4
1746003750000|2025-04-30 09:02:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|45
1746003760000|2025-04-30 09:02:40|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|15
1746003770000|2025-04-30 09:02:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|1387
1746003780000|2025-04-30 09:03:00|181.42|181.34|181.52|181.44|181.52|181.44|181.42|181.34|27
1746003790000|2025-04-30 09:03:10||181.39||181.44||181.44||181.39|9
1746003800000|2025-04-30 09:03:20|181.57|181.39|181.47|181.34|181.57|181.39|181.42|181.34|134
1746003810000|2025-04-30 09:03:30|181.42|181.39|181.42|181.34|181.47|181.39|181.42|181.34|3
1746003820000|2025-04-30 09:03:40|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|19
1746003830000|2025-04-30 09:03:50|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|6
1746003840000|2025-04-30 09:04:00||181.24||181.29||181.29||181.24|20
1746003850000|2025-04-30 09:04:10|181.32|181.24|181.37|181.24|181.37|181.29|181.32|181.24|161
1746003860000|2025-04-30 09:04:20|181.32|181.19|181.32|181.24|181.32|181.24|181.22|181.09|185
1746003870000|2025-04-30 09:04:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|25
1746003880000|2025-04-30 09:04:40|181.42|181.24|181.42|181.34|181.47|181.39|181.42|181.24|93
1746003900000|2025-04-30 09:05:00|181.47|181.39|181.47|181.34|181.47|181.39|181.42|181.34|27
1746003910000|2025-04-30 09:05:10|181.42|181.39|181.37|181.29|181.42|181.39|181.37|181.29|40
1746003920000|2025-04-30 09:05:20|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|10
1746003930000|2025-04-30 09:05:30|181.32|181.24|181.37|181.29|181.42|181.34|181.32|181.24|55
1746003940000|2025-04-30 09:05:40|181.42|181.24|181.42|181.29|181.42|181.34|181.42|181.24|30
1746003950000|2025-04-30 09:05:50|181.47|181.34|181.42|181.34|181.47|181.34|181.42|181.29|26
1746003960000|2025-04-30 09:06:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|71
1746003970000|2025-04-30 09:06:10|181.42|181.34|181.47|181.39|181.52|181.39|181.42|181.34|31
1746003980000|2025-04-30 09:06:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|26
1746003990000|2025-04-30 09:06:30|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|82
1746004000000|2025-04-30 09:06:40|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|18
1746004020000|2025-04-30 09:07:00|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|69
1746004040000|2025-04-30 09:07:20|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|133
1746004050000|2025-04-30 09:07:30|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.44|26
1746004060000|2025-04-30 09:07:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|4
1746004080000|2025-04-30 09:08:00|||||||||1
1746004090000|2025-04-30 09:08:10|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|33
1746004100000|2025-04-30 09:08:20|181.62|181.54|181.57|181.44|181.62|181.54|181.52|181.44|723
1746004110000|2025-04-30 09:08:30|181.52||181.52||181.57||181.52||0
1746004130000|2025-04-30 09:08:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|40
1746004140000|2025-04-30 09:09:00|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|370
1746004150000|2025-04-30 09:09:10|181.57|181.44|181.57|181.49|181.57|181.49|181.57|181.44|7
1746004170000|2025-04-30 09:09:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|13
1746004180000|2025-04-30 09:09:40|181.67|181.49|181.57|181.49|181.67|181.49|181.57|181.49|53
1746004190000|2025-04-30 09:09:50|181.62||181.62||181.62||181.57||2
1746004200000|2025-04-30 09:10:00|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.54|0
1746004210000|2025-04-30 09:10:10|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|23
1746004220000|2025-04-30 09:10:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|18
1746004230000|2025-04-30 09:10:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|37
1746004250000|2025-04-30 09:10:50|181.57|181.49|181.52|181.44|181.62|181.49|181.47|181.39|75
1746004260000|2025-04-30 09:11:00|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|6
1746004270000|2025-04-30 09:11:10|181.52|181.44|181.57|181.49|181.57|181.49|181.47|181.39|6
1746004290000|2025-04-30 09:11:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|9
1746004300000|2025-04-30 09:11:40|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.49|40
1746004310000|2025-04-30 09:11:50|181.62|181.44|181.57|181.44|181.62|181.44|181.52|181.44|6
1746004320000|2025-04-30 09:12:00|181.52|181.49|181.57|181.49|181.57|181.49|181.52|181.49|2
1746004340000|2025-04-30 09:12:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|1
1746004350000|2025-04-30 09:12:30|||||||||6
1746004360000|2025-04-30 09:12:40|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|20
1746004370000|2025-04-30 09:12:50|181.57|181.49|181.62|181.49|181.62|181.54|181.57|181.49|8
1746004380000|2025-04-30 09:13:00|181.67|181.54|181.67|181.54|181.67|181.54|181.67|181.54|20
1746004390000|2025-04-30 09:13:10|181.62|181.49|181.57|181.49|181.62|181.49|181.57|181.49|14
1746004400000|2025-04-30 09:13:20|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|10
1746004410000|2025-04-30 09:13:30|181.57|181.54|181.62|181.54|181.67|181.59|181.57|181.54|286
1746004420000|2025-04-30 09:13:40|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|41
1746004430000|2025-04-30 09:13:50|181.57|181.44|181.52|181.44|181.57|181.49|181.52|181.44|25
1746004440000|2025-04-30 09:14:00|181.47|181.39|181.42|181.34|181.52|181.44|181.42|181.34|33
1746004450000|2025-04-30 09:14:10|181.37|181.29|181.42|181.29|181.42|181.29|181.37|181.29|33
1746004460000|2025-04-30 09:14:20|181.37|181.34|181.32|181.24|181.37|181.34|181.32|181.24|6
1746004470000|2025-04-30 09:14:30|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|11
1746004480000|2025-04-30 09:14:40|||||||||1
1746004490000|2025-04-30 09:14:50|181.42||181.37||181.42||181.37||1
1746004500000|2025-04-30 09:15:00|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|24
1746004510000|2025-04-30 09:15:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|7
1746004530000|2025-04-30 09:15:30||181.09||181.14||181.14||181.09|17
1746004550000|2025-04-30 09:15:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|16
1746004560000|2025-04-30 09:16:00|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|56
1746004570000|2025-04-30 09:16:10|181.22|181.04|181.12|181.04|181.22|181.04|181.12|181.04|26
1746004580000|2025-04-30 09:16:20|181.17||181.17||181.17||181.12||7
1746004590000|2025-04-30 09:16:30|181.12|180.94|181.02|180.94|181.12|180.94|181.02|180.94|23
1746004600000|2025-04-30 09:16:40|181.07|180.99|181.07|180.94|181.07|180.99|181.07|180.94|12
1746004610000|2025-04-30 09:16:50|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.99|4
1746004620000|2025-04-30 09:17:00|181.12|181.04|181.22|181.14|181.22|181.14|181.12|180.99|45
1746004630000|2025-04-30 09:17:10|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|51
1746004650000|2025-04-30 09:17:30|181.12|181.04|181.12|181.04|181.12|181.04|181.12|180.99|29
1746004660000|2025-04-30 09:17:40|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|12
1746004670000|2025-04-30 09:17:50|181.12||181.07||181.12||181.07||7
1746004680000|2025-04-30 09:18:00|181.12|181.04|181.22|181.14|181.22|181.14|181.12|181.04|25
1746004690000|2025-04-30 09:18:10|181.27|181.19|181.27|181.14|181.32|181.19|181.22|181.14|36
1746004700000|2025-04-30 09:18:20|181.32|181.19|181.32|181.24|181.32|181.24|181.32|181.19|2
1746004710000|2025-04-30 09:18:30|||||||||17
1746004720000|2025-04-30 09:18:40|||||||||5
1746004730000|2025-04-30 09:18:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.14|99
1746004740000|2025-04-30 09:19:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|7
1746004750000|2025-04-30 09:19:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|8
1746004760000|2025-04-30 09:19:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|11
1746004770000|2025-04-30 09:19:30|||||||||1
1746004780000|2025-04-30 09:19:40|181.27||181.27||181.27||181.27||13
1746004790000|2025-04-30 09:19:50|181.22|181.19|181.32|181.19|181.32|181.24|181.22|181.19|7
1746004800000|2025-04-30 09:20:00|181.37|181.24|181.37|181.29|181.37|181.29|181.37|181.19|27
1746004810000|2025-04-30 09:20:10|181.32|181.24|181.37|181.29|181.42|181.29|181.32|181.24|19
1746004820000|2025-04-30 09:20:20|181.42||181.37||181.42||181.37||0
1746004830000|2025-04-30 09:20:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|31
1746004840000|2025-04-30 09:20:40||181.29||181.29||181.29||181.29|1
1746004850000|2025-04-30 09:20:50|181.37|181.34|181.32|181.24|181.37|181.34|181.32|181.24|3
1746004860000|2025-04-30 09:21:00|181.37|181.29|181.27|181.14|181.37|181.29|181.27|181.14|37
1746004870000|2025-04-30 09:21:10|181.22||181.22||181.22||181.22||1
1746004880000|2025-04-30 09:21:20|181.27|181.04|181.17|181.09|181.27|181.09|181.17|181.04|30
1746004890000|2025-04-30 09:21:30|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|134
1746004900000|2025-04-30 09:21:40|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|10
1746004920000|2025-04-30 09:22:00|181.22||181.17||181.22||181.17||4
1746004930000|2025-04-30 09:22:10|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|19
1746004940000|2025-04-30 09:22:20|||||||||1
1746004950000|2025-04-30 09:22:30|181.07|180.99|181.17|181.09|181.17|181.09|181.07|180.99|19
1746004960000|2025-04-30 09:22:40|||||||||1
1746004970000|2025-04-30 09:22:50|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|31
1746004980000|2025-04-30 09:23:00|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|13
1746004990000|2025-04-30 09:23:10|181.27||181.27||181.27||181.22||7
1746005000000|2025-04-30 09:23:20|181.22||181.22||181.22||181.22||3
1746005020000|2025-04-30 09:23:40|181.17|181.09|181.17|181.04|181.17|181.09|181.17|181.04|111
1746005030000|2025-04-30 09:23:50||181.09||181.09||181.09||181.04|1
1746005040000|2025-04-30 09:24:00|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|11
1746005050000|2025-04-30 09:24:10|181.17|180.99|181.12|181.04|181.17|181.04|181.12|180.99|11
1746005060000|2025-04-30 09:24:20||180.99||181.04||181.04||180.99|0
1746005070000|2025-04-30 09:24:30||180.99||180.99||180.99||180.99|8
1746005080000|2025-04-30 09:24:40|181.17|181.04|181.17|181.04|181.17|181.09|181.12|181.04|54
1746005090000|2025-04-30 09:24:50|181.12|181.09|181.12|181.04|181.17|181.09|181.12|181.04|29
1746005100000|2025-04-30 09:25:00|181.17|180.99|181.12|181.04|181.17|181.04|181.12|180.99|9
1746005120000|2025-04-30 09:25:20|181.07|180.99|181.12|181.04|181.12|181.04|181.07|180.99|34
1746005130000|2025-04-30 09:25:30|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|2
1746005140000|2025-04-30 09:25:40|181.22|181.14|181.22|181.09|181.22|181.14|181.22|181.09|5
1746005150000|2025-04-30 09:25:50|181.17||181.17||181.22||181.17||1
1746005160000|2025-04-30 09:26:00|||||||||2
1746005170000|2025-04-30 09:26:10|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|55
1746005180000|2025-04-30 09:26:20|181.07|180.94|181.02|180.94|181.07|180.94|180.97|180.89|8
1746005190000|2025-04-30 09:26:30|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|5
1746005200000|2025-04-30 09:26:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|6
1746005210000|2025-04-30 09:26:50|181.22|181.14|181.27|181.19|181.27|181.19|181.17|181.14|15
1746005220000|2025-04-30 09:27:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|286
1746005230000|2025-04-30 09:27:10|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|24
1746005240000|2025-04-30 09:27:20|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|312
1746005250000|2025-04-30 09:27:30|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|10
1746005270000|2025-04-30 09:27:50|181.37||181.32||181.37||181.32||5
1746005280000|2025-04-30 09:28:00|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|7
1746005290000|2025-04-30 09:28:10|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|40
1746005300000|2025-04-30 09:28:20|||||||||25
1746005310000|2025-04-30 09:28:30|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|707
1746005320000|2025-04-30 09:28:40|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|98
1746005330000|2025-04-30 09:28:50|181.42|181.34|181.47|181.39|181.52|181.44|181.42|181.34|6
1746005340000|2025-04-30 09:29:00|181.52||181.52||181.52||181.47||4
1746005350000|2025-04-30 09:29:10|181.47|181.34|181.42|181.34|181.47|181.34|181.42|181.34|48
1746005360000|2025-04-30 09:29:20|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|54
1746005370000|2025-04-30 09:29:30|181.42|181.24|181.37|181.29|181.42|181.29|181.32|181.24|19
1746005380000|2025-04-30 09:29:40|181.32|181.19|181.32|181.19|181.32|181.19|181.27|181.19|11
1746005390000|2025-04-30 09:29:50|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.24|3
1746005400000|2025-04-30 09:30:00|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.24|0
1746005410000|2025-04-30 09:30:10|181.42||181.42||181.42||181.37||2
1746005420000|2025-04-30 09:30:20|181.37|181.34|181.47|181.34|181.47|181.34|181.37|181.29|11
1746005430000|2025-04-30 09:30:30|181.42||181.42||181.47||181.42||0
1746005440000|2025-04-30 09:30:40|181.47||181.47||181.47||181.47||9
1746005450000|2025-04-30 09:30:50|181.42|181.29|181.32|181.24|181.42|181.29|181.27|181.19|83
1746005460000|2025-04-30 09:31:00|181.37|181.29|181.42|181.34|181.47|181.34|181.37|181.29|109
1746005470000|2025-04-30 09:31:10|181.47||181.42||181.47||181.42||0
1746005480000|2025-04-30 09:31:20|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|14
1746005490000|2025-04-30 09:31:30|181.37|181.29|181.37|181.29|181.37|181.34|181.37|181.29|4
1746005500000|2025-04-30 09:31:40|181.42||181.42||181.42||181.42||0
1746005510000|2025-04-30 09:31:50|181.37||181.37||181.37||181.37||17
1746005520000|2025-04-30 09:32:00|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|3
1746005530000|2025-04-30 09:32:10|181.47|181.29|181.37|181.29|181.47|181.29|181.37|181.29|8
1746005540000|2025-04-30 09:32:20|181.42||181.37||181.42||181.37||0
1746005550000|2025-04-30 09:32:30|181.32|181.19|181.27|181.19|181.32|181.24|181.27|181.19|46
1746005560000|2025-04-30 09:32:40|181.22|181.14|181.32|181.24|181.32|181.24|181.22|181.14|4
1746005570000|2025-04-30 09:32:50|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|15
1746005580000|2025-04-30 09:33:00|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|6
1746005600000|2025-04-30 09:33:20|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|10
1746005610000|2025-04-30 09:33:30||181.19||181.19||181.24||181.19|15
1746005620000|2025-04-30 09:33:40|181.27|181.24|181.27|181.19|181.27|181.24|181.27|181.19|0
1746005630000|2025-04-30 09:33:50|181.22|181.14|181.27|181.14|181.27|181.14|181.22|181.14|14
1746005640000|2025-04-30 09:34:00|181.22||181.27||181.27||181.22||2
1746005650000|2025-04-30 09:34:10|181.22|181.19|181.27|181.19|181.27|181.19|181.22|181.14|6
1746005660000|2025-04-30 09:34:20|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|3
1746005680000|2025-04-30 09:34:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|11
1746005690000|2025-04-30 09:34:50|181.37||181.32||181.37||181.32||8
1746005700000|2025-04-30 09:35:00|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|6
1746005710000|2025-04-30 09:35:10|||||||||2
1746005720000|2025-04-30 09:35:20|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|27
1746005730000|2025-04-30 09:35:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|168
1746005740000|2025-04-30 09:35:40|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|120
1746005750000|2025-04-30 09:35:50|||||||||6
1746005760000|2025-04-30 09:36:00|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|13
1746005770000|2025-04-30 09:36:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|2
1746005780000|2025-04-30 09:36:20|||||||||26
1746005790000|2025-04-30 09:36:30||181.39||181.39||181.44||181.39|44
1746005800000|2025-04-30 09:36:40||181.44||181.44||181.44||181.44|0
1746005810000|2025-04-30 09:36:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|14
1746005820000|2025-04-30 09:37:00|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|19
1746005830000|2025-04-30 09:37:10|181.57|181.49|181.67|181.59|181.72|181.64|181.57|181.49|551
1746005840000|2025-04-30 09:37:20|181.72|181.64|181.72|181.59|181.72|181.64|181.67|181.59|0
1746005850000|2025-04-30 09:37:30|181.67|181.64|181.67|181.59|181.67|181.64|181.67|181.59|93
1746005860000|2025-04-30 09:37:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|14
1746005880000|2025-04-30 09:38:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|739
1746005890000|2025-04-30 09:38:10|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|9
1746005900000|2025-04-30 09:38:20|181.62||181.57||181.62||181.57||17
1746005920000|2025-04-30 09:38:40|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|14
1746005940000|2025-04-30 09:39:00|181.52|181.29|181.37|181.29|181.52|181.29|181.37|181.29|18
1746005950000|2025-04-30 09:39:10|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|10
1746005960000|2025-04-30 09:39:20|181.27|181.19|181.27|181.19|181.32|181.24|181.27|181.19|17
1746005970000|2025-04-30 09:39:30|181.32||181.27||181.32||181.27||0
1746005980000|2025-04-30 09:39:40|||||||||1
1746005990000|2025-04-30 09:39:50|||||||||18
1746006000000|2025-04-30 09:40:00|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|26
1746006010000|2025-04-30 09:40:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|2
1746006020000|2025-04-30 09:40:20|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|14
1746006030000|2025-04-30 09:40:30|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|4
1746006040000|2025-04-30 09:40:40|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|4
1746006060000|2025-04-30 09:41:00|||||||||2
1746006070000|2025-04-30 09:41:10|181.12|181.04|181.17|181.04|181.17|181.04|181.12|181.04|44
1746006080000|2025-04-30 09:41:20|181.22|181.09|181.22|181.09|181.22|181.09|181.17|181.09|14
1746006090000|2025-04-30 09:41:30|181.17||181.22||181.22||181.17||34
1746006100000|2025-04-30 09:41:40||181.14||181.14||181.14||181.14|0
1746006110000|2025-04-30 09:41:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|96
1746006120000|2025-04-30 09:42:00|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.14|7
1746006130000|2025-04-30 09:42:10|181.27|181.19|181.27|181.14|181.27|181.19|181.22|181.14|16
1746006140000|2025-04-30 09:42:20|181.22|181.19|181.22|181.14|181.22|181.19|181.22|181.14|131
1746006150000|2025-04-30 09:42:30|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|76
1746006160000|2025-04-30 09:42:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.24|8
1746006170000|2025-04-30 09:42:50|181.37||181.37||181.37||181.32||59
1746006180000|2025-04-30 09:43:00|181.32|181.29|181.32|181.24|181.32|181.29|181.32|181.24|18
1746006190000|2025-04-30 09:43:10|181.37||181.32||181.37||181.32||0
1746006200000|2025-04-30 09:43:20|181.37||181.37||181.37||181.37||1
1746006210000|2025-04-30 09:43:30|181.32||181.32||181.32||181.32||0
1746006220000|2025-04-30 09:43:40|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|2
1746006230000|2025-04-30 09:43:50|181.32|181.24|181.32|181.24|181.37|181.29|181.32|181.24|96
1746006240000|2025-04-30 09:44:00|181.27|181.19|181.27|181.19|181.32|181.19|181.27|181.19|20
1746006250000|2025-04-30 09:44:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|4
1746006260000|2025-04-30 09:44:20|181.27||181.22||181.27||181.22||0
1746006270000|2025-04-30 09:44:30|181.27||181.27||181.27||181.22||19
1746006280000|2025-04-30 09:44:40|181.22|181.19|181.27|181.19|181.32|181.24|181.22|181.14|4
1746006290000|2025-04-30 09:44:50|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|35
1746006300000|2025-04-30 09:45:00|181.27|181.19|181.27|181.19|181.32|181.19|181.22|181.14|2
1746006310000|2025-04-30 09:45:10|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|5
1746006320000|2025-04-30 09:45:20|181.37||181.32||181.37||181.32||30
1746006330000|2025-04-30 09:45:30|||||||||3
1746006340000|2025-04-30 09:45:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|20
1746006350000|2025-04-30 09:45:50|181.27||181.22||181.27||181.22||4
1746006360000|2025-04-30 09:46:00|181.27|181.19|181.22|181.14|181.32|181.19|181.22|181.14|14
1746006370000|2025-04-30 09:46:10|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|106
1746006380000|2025-04-30 09:46:20|181.17|181.09|181.07|180.99|181.17|181.09|181.07|180.99|48
1746006390000|2025-04-30 09:46:30|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|16
1746006400000|2025-04-30 09:46:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|11
1746006420000|2025-04-30 09:47:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|2
1746006430000|2025-04-30 09:47:10|181.17|181.09|181.22|181.14|181.27|181.14|181.17|181.09|20
1746006440000|2025-04-30 09:47:20|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|18
1746006450000|2025-04-30 09:47:30|181.17||181.17||181.17||181.17||0
1746006470000|2025-04-30 09:47:50|181.22||181.17||181.22||181.17||0
1746006480000|2025-04-30 09:48:00|181.22||181.17||181.22||181.17||0
1746006500000|2025-04-30 09:48:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|29
1746006510000|2025-04-30 09:48:30|||||||||4
1746006520000|2025-04-30 09:48:40|||||||||5
1746006540000|2025-04-30 09:49:00|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.14|21
1746006550000|2025-04-30 09:49:10|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|66
1746006570000|2025-04-30 09:49:30|181.37|181.29|181.37|181.24|181.37|181.29|181.37|181.24|36
1746006580000|2025-04-30 09:49:40|181.32||181.32||181.32||181.32||0
1746006590000|2025-04-30 09:49:50|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|19
1746006600000|2025-04-30 09:50:00|181.32|181.24|181.27|181.14|181.32|181.24|181.22|181.14|31
1746006610000|2025-04-30 09:50:10|181.32|181.19|181.32|181.19|181.32|181.24|181.32|181.19|0
1746006620000|2025-04-30 09:50:20|181.37|181.24|181.37|181.29|181.37|181.29|181.37|181.19|81
1746006630000|2025-04-30 09:50:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|1
1746006640000|2025-04-30 09:50:40|181.47||181.42||181.47||181.42||33
1746006650000|2025-04-30 09:50:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|5
1746006660000|2025-04-30 09:51:00|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|137
1746006670000|2025-04-30 09:51:10|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|120
1746006680000|2025-04-30 09:51:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|27
1746006690000|2025-04-30 09:51:30|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|200
1746006700000|2025-04-30 09:51:40|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|42
1746006710000|2025-04-30 09:51:50|181.47|181.39|181.37|181.29|181.47|181.39|181.37|181.29|201
1746006720000|2025-04-30 09:52:00|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.29|35
1746006730000|2025-04-30 09:52:10|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|114
1746006740000|2025-04-30 09:52:20|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|15
1746006750000|2025-04-30 09:52:30|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|51
1746006770000|2025-04-30 09:52:50|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|12
1746006790000|2025-04-30 09:53:10|181.47|181.39|181.47|181.34|181.47|181.39|181.47|181.34|114
1746006800000|2025-04-30 09:53:20||181.39||181.39||181.39||181.39|2
1746006810000|2025-04-30 09:53:30|||||||||4
1746006820000|2025-04-30 09:53:40|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|2
1746006830000|2025-04-30 09:53:50|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|14
1746006850000|2025-04-30 09:54:10|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|40
1746006860000|2025-04-30 09:54:20|181.62|181.44|181.57|181.49|181.62|181.49|181.57|181.44|19
1746006870000|2025-04-30 09:54:30|181.52|181.39|181.52|181.39|181.52|181.44|181.52|181.39|9
1746006880000|2025-04-30 09:54:40|181.57|181.44|181.57|181.44|181.57|181.44|181.57|181.44|4
1746006890000|2025-04-30 09:54:50||181.49||181.49||181.49||181.49|0
1746006910000|2025-04-30 09:55:10|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|16
1746006920000|2025-04-30 09:55:20|181.57|181.54|181.57|181.49|181.57|181.54|181.57|181.44|11
1746006930000|2025-04-30 09:55:30|181.62|181.44|181.62|181.49|181.62|181.49|181.62|181.44|4
1746006940000|2025-04-30 09:55:40|181.57|181.44|181.57|181.49|181.62|181.49|181.57|181.44|29
1746006950000|2025-04-30 09:55:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|6
1746006960000|2025-04-30 09:56:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|63
1746006980000|2025-04-30 09:56:20|181.67|181.59|181.67|181.54|181.67|181.59|181.67|181.54|17
1746006990000|2025-04-30 09:56:30|181.62||181.67||181.67||181.62||10
1746007000000|2025-04-30 09:56:40|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|29
1746007010000|2025-04-30 09:56:50|181.72|181.64|181.62|181.54|181.72|181.64|181.62|181.54|69
1746007020000|2025-04-30 09:57:00||181.49||181.49||181.49||181.49|0
1746007030000|2025-04-30 09:57:10|181.57|181.44|181.57|181.49|181.57|181.49|181.57|181.44|20
1746007040000|2025-04-30 09:57:20|181.62||181.62||181.62||181.62||0
1746007050000|2025-04-30 09:57:30|181.57||181.62||181.62||181.57||0
1746007060000|2025-04-30 09:57:40|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.49|10
1746007070000|2025-04-30 09:57:50|181.67||181.67||181.67||181.67||1
1746007080000|2025-04-30 09:58:00|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.54|45
1746007090000|2025-04-30 09:58:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|17
1746007100000|2025-04-30 09:58:20|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|78
1746007110000|2025-04-30 09:58:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|5
1746007120000|2025-04-30 09:58:40|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|24
1746007130000|2025-04-30 09:58:50|181.67||181.67||181.67||181.67||4
1746007140000|2025-04-30 09:59:00|181.62||181.67||181.67||181.62||1
1746007150000|2025-04-30 09:59:10|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|20
1746007160000|2025-04-30 09:59:20|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.64|1
1746007180000|2025-04-30 09:59:40|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|67
1746007190000|2025-04-30 09:59:50|181.72|181.59|181.72|181.64|181.77|181.64|181.67|181.59|22
1746007200000|2025-04-30 10:00:00|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|0
1746007210000|2025-04-30 10:00:10|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.69|55
1746007220000|2025-04-30 10:00:20|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|92
1746007230000|2025-04-30 10:00:30|181.72||181.72||181.72||181.72||1
1746007240000|2025-04-30 10:00:40|181.67|181.59|181.67|181.59|181.67|181.64|181.67|181.59|12
1746007250000|2025-04-30 10:00:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.59|0
1746007260000|2025-04-30 10:01:00||181.59||181.59||181.59||181.59|14
1746007270000|2025-04-30 10:01:10||181.64||181.64||181.64||181.59|0
1746007280000|2025-04-30 10:01:20|181.67|181.59|181.72|181.59|181.72|181.59|181.67|181.59|11
1746007290000|2025-04-30 10:01:30|181.67||181.67||181.67||181.67||0
1746007300000|2025-04-30 10:01:40|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|22
1746007310000|2025-04-30 10:01:50||181.54||181.54||181.54||181.49|1
1746007330000|2025-04-30 10:02:10|||||||||1
1746007340000|2025-04-30 10:02:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|7
1746007360000|2025-04-30 10:02:40|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.59|9
1746007370000|2025-04-30 10:02:50|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.64|5
1746007380000|2025-04-30 10:03:00|||||||||11
1746007390000|2025-04-30 10:03:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|45
1746007400000|2025-04-30 10:03:20|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|47
1746007410000|2025-04-30 10:03:30|181.77||181.72||181.77||181.72||0
1746007440000|2025-04-30 10:04:00|181.77||181.72||181.77||181.72||0
1746007450000|2025-04-30 10:04:10|181.77||181.72||181.77||181.72||5
1746007460000|2025-04-30 10:04:20|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|6
1746007470000|2025-04-30 10:04:30|181.72|181.69|181.77|181.64|181.77|181.69|181.72|181.64|25
1746007480000|2025-04-30 10:04:40|181.72|181.59|181.72|181.59|181.72|181.64|181.72|181.59|7
1746007490000|2025-04-30 10:04:50||181.64||181.64||181.64||181.64|0
1746007510000|2025-04-30 10:05:10|181.67|181.59|181.62|181.49|181.67|181.59|181.57|181.49|14
1746007520000|2025-04-30 10:05:20|181.57|181.54|181.57|181.49|181.57|181.54|181.57|181.49|15
1746007530000|2025-04-30 10:05:30|181.62|181.54|181.67|181.54|181.67|181.54|181.62|181.54|1
1746007540000|2025-04-30 10:05:40|181.62||181.62||181.67||181.62||0
1746007550000|2025-04-30 10:05:50|181.67||181.62||181.67||181.62||0
1746007560000|2025-04-30 10:06:00|181.67|181.59|181.67|181.59|181.67|181.59|181.62|181.59|6
1746007570000|2025-04-30 10:06:10|181.72|181.54|181.67|181.59|181.72|181.59|181.67|181.54|0
1746007580000|2025-04-30 10:06:20|181.72||181.72||181.72||181.72||0
1746007590000|2025-04-30 10:06:30||181.64||181.59||181.64||181.59|6
1746007600000|2025-04-30 10:06:40|181.67|181.54|181.67|181.54|181.67|181.54|181.62|181.54|13
1746007610000|2025-04-30 10:06:50||181.59||181.54||181.59||181.54|3
1746007620000|2025-04-30 10:07:00|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|0
1746007630000|2025-04-30 10:07:10|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|16
1746007640000|2025-04-30 10:07:20|181.67|181.54|181.67|181.54|181.67|181.54|181.62|181.54|3
1746007650000|2025-04-30 10:07:30|181.62||181.67||181.67||181.62||4
1746007660000|2025-04-30 10:07:40||181.59||181.59||181.59||181.59|0
1746007670000|2025-04-30 10:07:50|181.72||181.72||181.72||181.72||0
1746007680000|2025-04-30 10:08:00|181.67||181.67||181.67||181.67||25
1746007690000|2025-04-30 10:08:10|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.64|281
1746007700000|2025-04-30 10:08:20|181.72|181.59|181.72|181.59|181.72|181.59|181.72|181.59|85
1746007740000|2025-04-30 10:09:00|181.77|181.64|181.77|181.64|181.77|181.69|181.77|181.64|22
1746007750000|2025-04-30 10:09:10||181.69||181.69||181.69||181.69|0
1746007780000|2025-04-30 10:09:40|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.64|11
1746007790000|2025-04-30 10:09:50||181.69||181.69||181.69||181.64|0
1746007800000|2025-04-30 10:10:00|181.72|181.64|181.72|181.64|181.72|181.69|181.72|181.59|0
1746007810000|2025-04-30 10:10:10||181.59||181.59||181.64||181.59|7
1746007820000|2025-04-30 10:10:20|181.67||181.67||181.67||181.67||1
1746007830000|2025-04-30 10:10:30|181.72||181.72||181.72||181.67||13
1746007840000|2025-04-30 10:10:40|181.67|181.64|181.67|181.59|181.67|181.64|181.67|181.59|0
1746007850000|2025-04-30 10:10:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|9
1746007860000|2025-04-30 10:11:00||181.49||181.54||181.54||181.49|0
1746007870000|2025-04-30 10:11:10||181.49||181.49||181.49||181.49|0
1746007880000|2025-04-30 10:11:20|181.57|181.54|181.57|181.49|181.57|181.54|181.57|181.49|0
1746007890000|2025-04-30 10:11:30|181.62||181.57||181.62||181.57||14
1746007900000|2025-04-30 10:11:40|||||||||134
1746007910000|2025-04-30 10:11:50|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|67
1746007930000|2025-04-30 10:12:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|20
1746007940000|2025-04-30 10:12:20|||||||||5
1746007960000|2025-04-30 10:12:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|1
1746007970000|2025-04-30 10:12:50|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.54|6
1746008000000|2025-04-30 10:13:20|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|19
1746008010000|2025-04-30 10:13:30|181.57|181.54|181.57|181.49|181.62|181.54|181.57|181.49|58
1746008020000|2025-04-30 10:13:40|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|9
1746008030000|2025-04-30 10:13:50|181.57|181.54|181.62|181.49|181.62|181.54|181.57|181.49|0
1746008040000|2025-04-30 10:14:00||181.54||181.54||181.54||181.49|2
1746008050000|2025-04-30 10:14:10|181.57|181.49|181.57|181.49|181.57|181.54|181.57|181.49|0
1746008060000|2025-04-30 10:14:20|181.62||181.57||181.62||181.57||0
1746008090000|2025-04-30 10:14:50|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|24
1746008100000|2025-04-30 10:15:00|181.57|181.49|181.57|181.44|181.57|181.49|181.57|181.44|6
1746008110000|2025-04-30 10:15:10|181.52|181.49|181.52|181.44|181.52|181.49|181.52|181.44|6
1746008120000|2025-04-30 10:15:20|181.57||181.57||181.57||181.57||2
1746008130000|2025-04-30 10:15:30||181.49||181.49||181.49||181.49|0
1746008140000|2025-04-30 10:15:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|25
1746008160000|2025-04-30 10:16:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|22
1746008170000|2025-04-30 10:16:10|181.42|181.34|181.52|181.44|181.52|181.44|181.42|181.34|58
1746008190000|2025-04-30 10:16:30|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|17
1746008200000|2025-04-30 10:16:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|6
1746008210000|2025-04-30 10:16:50|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|0
1746008220000|2025-04-30 10:17:00|181.57|181.44|181.52|181.44|181.57|181.49|181.52|181.44|14
1746008230000|2025-04-30 10:17:10|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|0
1746008240000|2025-04-30 10:17:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|0
1746008250000|2025-04-30 10:17:30|181.62|181.44|181.57|181.49|181.62|181.49|181.57|181.44|0
1746008260000|2025-04-30 10:17:40|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|1
1746008270000|2025-04-30 10:17:50|181.62|181.59|181.67|181.54|181.67|181.59|181.62|181.54|1
1746008280000|2025-04-30 10:18:00|181.62||181.62||181.67||181.62||0
1746008300000|2025-04-30 10:18:20|181.67|181.59|181.62|181.49|181.67|181.59|181.57|181.49|1
1746008310000|2025-04-30 10:18:30|181.57|181.44|181.57|181.44|181.57|181.44|181.57|181.44|6
1746008320000|2025-04-30 10:18:40|181.52||181.57||181.57||181.52||0
1746008330000|2025-04-30 10:18:50|181.52|181.39|181.52|181.39|181.52|181.44|181.52|181.39|3
1746008340000|2025-04-30 10:19:00||181.44||181.44||181.44||181.39|0
1746008350000|2025-04-30 10:19:10|181.47|181.39|181.47|181.39|181.47|181.44|181.47|181.39|0
1746008360000|2025-04-30 10:19:20|181.52||181.47||181.52||181.47||0
1746008370000|2025-04-30 10:19:30|181.52|181.34|181.52|181.44|181.52|181.44|181.47|181.34|46
1746008380000|2025-04-30 10:19:40||181.39||181.44||181.44||181.39|1
1746008390000|2025-04-30 10:19:50|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|1
1746008400000|2025-04-30 10:20:00|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|7
1746008410000|2025-04-30 10:20:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|206
1746008420000|2025-04-30 10:20:20|181.62||181.62||181.62||181.57||3
1746008430000|2025-04-30 10:20:30|181.57||181.57||181.57||181.57||0
1746008450000|2025-04-30 10:20:50|181.52|181.44|181.52|181.44|181.52|181.49|181.52|181.44|2
1746008460000|2025-04-30 10:21:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|1
1746008490000|2025-04-30 10:21:30|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|18
1746008500000|2025-04-30 10:21:40|181.47|181.44|181.52|181.39|181.52|181.44|181.47|181.39|0
1746008510000|2025-04-30 10:21:50|181.47|181.34|181.42|181.34|181.47|181.34|181.42|181.29|14
1746008520000|2025-04-30 10:22:00|181.47|181.29|181.42|181.34|181.47|181.34|181.42|181.29|55
1746008550000|2025-04-30 10:22:30|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|25
1746008560000|2025-04-30 10:22:40|181.47|181.39|181.47|181.34|181.47|181.39|181.47|181.34|6
1746008570000|2025-04-30 10:22:50|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.39|0
1746008580000|2025-04-30 10:23:00|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|2
1746008590000|2025-04-30 10:23:10||181.44||181.44||181.44||181.44|0
1746008600000|2025-04-30 10:23:20|181.57|181.49|181.57|181.44|181.57|181.49|181.52|181.44|215
1746008610000|2025-04-30 10:23:30|181.52|181.39|181.52|181.39|181.57|181.39|181.47|181.39|16
1746008620000|2025-04-30 10:23:40|181.47|181.44|181.47|181.39|181.52|181.44|181.47|181.39|24
1746008630000|2025-04-30 10:23:50|181.52||181.52||181.52||181.47||5
1746008640000|2025-04-30 10:24:00||181.44||181.44||181.44||181.39|0
1746008650000|2025-04-30 10:24:10||181.39||181.44||181.44||181.39|3
1746008670000|2025-04-30 10:24:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|24
1746008690000|2025-04-30 10:24:50|181.57||181.52||181.57||181.52||0
1746008700000|2025-04-30 10:25:00|181.57||181.52||181.57||181.52||0
1746008710000|2025-04-30 10:25:10|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|8
1746008720000|2025-04-30 10:25:20|181.47|181.39|181.47|181.39|181.52|181.39|181.47|181.39|42
1746008730000|2025-04-30 10:25:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|0
1746008740000|2025-04-30 10:25:40|181.47|181.39|181.47|181.39|181.52|181.39|181.47|181.39|5
1746008750000|2025-04-30 10:25:50|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|1
1746008760000|2025-04-30 10:26:00||181.39||181.39||181.39||181.39|5
1746008810000|2025-04-30 10:26:50||181.44||181.44||181.44||181.44|7
1746008830000|2025-04-30 10:27:10|181.57|181.49|181.52|181.44|181.57|181.49|181.47|181.39|491
1746008840000|2025-04-30 10:27:20|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|64
1746008850000|2025-04-30 10:27:30|181.52||181.47||181.52||181.47||0
1746008860000|2025-04-30 10:27:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.39|0
1746008870000|2025-04-30 10:27:50|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|48
1746008880000|2025-04-30 10:28:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|5
1746008890000|2025-04-30 10:28:10||181.24||181.29||181.29||181.24|1
1746008900000|2025-04-30 10:28:20|181.42||181.42||181.42||181.37||0
1746008910000|2025-04-30 10:28:30|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|1
1746008920000|2025-04-30 10:28:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|1
1746008930000|2025-04-30 10:28:50|181.32|181.24|181.37|181.24|181.37|181.29|181.32|181.24|20
1746008940000|2025-04-30 10:29:00|181.32|181.29|181.37|181.24|181.37|181.29|181.32|181.24|23
1746008950000|2025-04-30 10:29:10|181.32|181.29|181.37|181.24|181.37|181.29|181.32|181.24|1
1746008960000|2025-04-30 10:29:20|181.32||181.32||181.32||181.32||1823
1746008970000|2025-04-30 10:29:30|181.37||181.32||181.37||181.32||0
1746008980000|2025-04-30 10:29:40|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|0
1746009000000|2025-04-30 10:30:00|||||||||61
1746009010000|2025-04-30 10:30:10|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|38
1746009030000|2025-04-30 10:30:30|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|37
1746009040000|2025-04-30 10:30:40|181.17|181.09|181.17|181.09|181.22|181.09|181.17|181.09|0
1746009050000|2025-04-30 10:30:50|||||||||8
1746009060000|2025-04-30 10:31:00|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|124
1746009070000|2025-04-30 10:31:10|181.02|180.94|181.02|180.89|181.02|180.99|180.97|180.89|30
1746009080000|2025-04-30 10:31:20|180.97|180.94|181.02|180.89|181.02|180.94|180.97|180.89|4
1746009090000|2025-04-30 10:31:30|180.97|180.79|180.92|180.79|180.97|180.79|180.87|180.79|714
1746009100000|2025-04-30 10:31:40|180.87|180.74|180.77|180.69|180.92|180.74|180.77|180.69|249
1746009110000|2025-04-30 10:31:50|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|140
1746009120000|2025-04-30 10:32:00|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|4
1746009130000|2025-04-30 10:32:10|180.82||180.82||180.82||180.77||0
1746009140000|2025-04-30 10:32:20|180.77|180.74|180.92|180.79|180.92|180.79|180.77|180.74|10
1746009150000|2025-04-30 10:32:30|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.79|202
1746009170000|2025-04-30 10:32:50|180.97||180.97||180.97||180.92||7
1746009180000|2025-04-30 10:33:00|180.92|180.89|180.92|180.84|180.92|180.89|180.92|180.84|5
1746009190000|2025-04-30 10:33:10|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|11
1746009200000|2025-04-30 10:33:20|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|20
1746009210000|2025-04-30 10:33:30|180.97||180.97||180.97||180.92||0
1746009220000|2025-04-30 10:33:40|180.92|180.89|180.97|180.89|181.02|180.89|180.92|180.84|1
1746009230000|2025-04-30 10:33:50||180.84||180.89||180.89||180.84|0
1746009240000|2025-04-30 10:34:00|181.02|180.94|181.07|180.99|181.07|180.99|180.97|180.94|0
1746009250000|2025-04-30 10:34:10|181.02|180.94|180.87|180.79|181.07|180.94|180.87|180.79|271
1746009260000|2025-04-30 10:34:20|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|13
1746009270000|2025-04-30 10:34:30|||||||||15
1746009280000|2025-04-30 10:34:40|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|13
1746009290000|2025-04-30 10:34:50|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.79|5
1746009300000|2025-04-30 10:35:00|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|5
1746009310000|2025-04-30 10:35:10|180.92|180.84|180.97|180.84|180.97|180.89|180.92|180.84|21
1746009320000|2025-04-30 10:35:20|180.92|180.89|180.97|180.89|180.97|180.89|180.92|180.84|7
1746009330000|2025-04-30 10:35:30|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|395
1746009340000|2025-04-30 10:35:40|180.92|180.84|180.92|180.79|180.92|180.84|180.92|180.79|69
1746009350000|2025-04-30 10:35:50|180.87|180.84|180.87|180.79|180.87|180.84|180.87|180.79|43
1746009360000|2025-04-30 10:36:00|180.92||180.92||180.92||180.87||250
1746009370000|2025-04-30 10:36:10|180.87|180.84|180.87|180.79|180.87|180.84|180.87|180.79|0
1746009380000|2025-04-30 10:36:20|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|3
1746009390000|2025-04-30 10:36:30|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|5
1746009410000|2025-04-30 10:36:50|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|35
1746009440000|2025-04-30 10:37:20|180.82|180.74|180.82|180.74|180.87|180.79|180.82|180.74|221
1746009450000|2025-04-30 10:37:30|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|1
1746009460000|2025-04-30 10:37:40|180.92||180.92||180.92||180.87||0
1746009470000|2025-04-30 10:37:50|180.87|180.84|180.97|180.89|181.02|180.94|180.87|180.84|48
1746009480000|2025-04-30 10:38:00|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|1
1746009490000|2025-04-30 10:38:10|181.02|180.94|181.02|180.89|181.02|180.94|180.97|180.89|12
1746009500000|2025-04-30 10:38:20|180.97||181.02||181.02||180.97||0
1746009510000|2025-04-30 10:38:30|180.97||181.02||181.02||180.97||0
1746009520000|2025-04-30 10:38:40|181.07|180.94|181.02|180.94|181.07|180.94|181.02|180.89|100
1746009530000|2025-04-30 10:38:50|181.07||181.07||181.07||181.02||7
1746009540000|2025-04-30 10:39:00|181.02|180.89|180.97|180.89|181.02|180.89|180.97|180.89|2
1746009550000|2025-04-30 10:39:10|181.02||180.97||181.02||180.97||3
1746009560000|2025-04-30 10:39:20||180.84||180.84||180.84||180.84|3
1746009570000|2025-04-30 10:39:30|180.92||180.97||180.97||180.92||2
1746009580000|2025-04-30 10:39:40|180.92|180.89|180.92|180.84|180.92|180.89|180.92|180.84|0
1746009590000|2025-04-30 10:39:50|180.97|180.79|180.92|180.84|180.97|180.84|180.92|180.79|6
1746009600000|2025-04-30 10:40:00|180.97|180.89|180.97|180.89|181.02|180.89|180.97|180.89|0
1746009610000|2025-04-30 10:40:10|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|0
1746009620000|2025-04-30 10:40:20|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|5
1746009630000|2025-04-30 10:40:30|181.02||180.97||181.02||180.97||2
1746009640000|2025-04-30 10:40:40|181.02|180.94|181.02|180.89|181.02|180.94|180.97|180.89|0
1746009650000|2025-04-30 10:40:50||180.94||180.94||180.94||180.89|0
1746009660000|2025-04-30 10:41:00|181.07||181.07||181.07||181.07||1
1746009670000|2025-04-30 10:41:10||180.99||180.99||180.99||180.99|0
1746009680000|2025-04-30 10:41:20|181.12|181.04|181.12|181.04|181.12|181.04|181.12|180.99|1
1746009690000|2025-04-30 10:41:30|181.07|180.94|181.07|180.99|181.07|180.99|181.07|180.94|20
1746009700000|2025-04-30 10:41:40||180.94||180.99||180.99||180.94|4
1746009710000|2025-04-30 10:41:50|181.02|180.94|181.07|180.94|181.07|180.99|181.02|180.94|17
1746009720000|2025-04-30 10:42:00|181.12|180.99|181.12|180.99|181.12|181.04|181.12|180.99|16
1746009730000|2025-04-30 10:42:10|181.17|181.04|181.17|181.04|181.17|181.04|181.12|181.04|0
1746009740000|2025-04-30 10:42:20|181.12|181.09|181.17|181.04|181.17|181.09|181.12|181.04|25
1746009750000|2025-04-30 10:42:30|181.12|181.09|181.22|181.14|181.22|181.14|181.12|181.09|11
1746009760000|2025-04-30 10:42:40|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|23
1746009770000|2025-04-30 10:42:50|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.19|4
1746009780000|2025-04-30 10:43:00|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.24|13
1746009790000|2025-04-30 10:43:10||181.19||181.19||181.19||181.19|0
1746009800000|2025-04-30 10:43:20|181.27|181.24|181.27|181.14|181.27|181.24|181.27|181.14|25
1746009810000|2025-04-30 10:43:30|181.22|181.19|181.27|181.14|181.27|181.19|181.22|181.14|10
1746009820000|2025-04-30 10:43:40|181.22||181.22||181.22||181.22||29
1746009830000|2025-04-30 10:43:50|||||||||10
1746009840000|2025-04-30 10:44:00|181.27|181.09|181.17|181.09|181.27|181.09|181.12|181.04|42
1746009850000|2025-04-30 10:44:10|181.22||181.22||181.22||181.22||5
1746009860000|2025-04-30 10:44:20||181.14||181.09||181.14||181.09|5
1746009870000|2025-04-30 10:44:30||181.14||181.14||181.14||181.09|0
1746009880000|2025-04-30 10:44:40|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.14|1
1746009890000|2025-04-30 10:44:50|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.19|2
1746009900000|2025-04-30 10:45:00||181.19||181.24||181.24||181.19|0
1746009910000|2025-04-30 10:45:10|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|1
1746009920000|2025-04-30 10:45:20|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|0
1746009930000|2025-04-30 10:45:30||181.24||181.29||181.29||181.24|0
1746009940000|2025-04-30 10:45:40|181.42||181.37||181.42||181.37||5
1746009950000|2025-04-30 10:45:50|181.42|181.24|181.37|181.24|181.42|181.24|181.32|181.24|137
1746009960000|2025-04-30 10:46:00|181.32|181.29|181.32|181.24|181.32|181.29|181.32|181.24|6
1746009980000|2025-04-30 10:46:20|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|2
1746009990000|2025-04-30 10:46:30||181.24||181.24||181.24||181.24|0
1746010000000|2025-04-30 10:46:40|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|26
1746010010000|2025-04-30 10:46:50|181.42||181.42||181.42||181.37||0
1746010020000|2025-04-30 10:47:00|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.34|0
1746010030000|2025-04-30 10:47:10||181.29||181.29||181.29||181.29|0
1746010040000|2025-04-30 10:47:20|181.37||181.42||181.42||181.37||0
1746010050000|2025-04-30 10:47:30|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|1
1746010060000|2025-04-30 10:47:40|||||||||136
1746010070000|2025-04-30 10:47:50|||||||||140
1746010080000|2025-04-30 10:48:00||181.29||181.34||181.34||181.29|438
1746010090000|2025-04-30 10:48:10|||||||||1
1746010100000|2025-04-30 10:48:20|||||||||13
1746010110000|2025-04-30 10:48:30|||||||||14
1746010120000|2025-04-30 10:48:40|||||||||142
1746010130000|2025-04-30 10:48:50|||||||||1
1746010140000|2025-04-30 10:49:00|||||||||24
1746010150000|2025-04-30 10:49:10|||||||||63
1746010160000|2025-04-30 10:49:20|||||||||2
1746010170000|2025-04-30 10:49:30|||||||||6
1746010180000|2025-04-30 10:49:40|||||||||1
1746010190000|2025-04-30 10:49:50|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|19
1746010200000|2025-04-30 10:50:00|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|11
1746010240000|2025-04-30 10:50:40|||||||||20
1746010280000|2025-04-30 10:51:20|||||||||93
1746010300000|2025-04-30 10:51:40|181.47|181.39|181.47|181.34|181.47|181.39|181.47|181.34|177
1746010320000|2025-04-30 10:52:00|181.42|181.39|181.42|181.34|181.47|181.39|181.42|181.34|10
1746010330000|2025-04-30 10:52:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.34|31
1746010340000|2025-04-30 10:52:20|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|24
1746010350000|2025-04-30 10:52:30|181.42|181.34|181.52|181.39|181.52|181.44|181.42|181.34|22
1746010360000|2025-04-30 10:52:40|181.47|181.44|181.52|181.39|181.52|181.44|181.47|181.39|0
1746010370000|2025-04-30 10:52:50||181.44||181.44||181.44||181.39|0
1746010380000|2025-04-30 10:53:00||181.39||181.44||181.44||181.39|0
1746010390000|2025-04-30 10:53:10||181.39||181.44||181.44||181.39|2
1746010400000|2025-04-30 10:53:20|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|70
1746010410000|2025-04-30 10:53:30|||||||||624
1746010450000|2025-04-30 10:54:10|||||||||41
1746010460000|2025-04-30 10:54:20|||||||||218
1746010470000|2025-04-30 10:54:30|||||||||357
1746010480000|2025-04-30 10:54:40|||||||||66
1746010490000|2025-04-30 10:54:50||181.29||181.34||181.34||181.29|0
1746010500000|2025-04-30 10:55:00|181.37|181.29|181.37|181.29|181.37|181.34|181.37|181.29|18
1746010510000|2025-04-30 10:55:10|||||||||9
1746010520000|2025-04-30 10:55:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|21
1746010530000|2025-04-30 10:55:30||181.29||181.34||181.34||181.29|1
1746010540000|2025-04-30 10:55:40||181.29||181.29||181.29||181.29|0
1746010550000|2025-04-30 10:55:50|181.37|181.34|181.37|181.29|181.37|181.34|181.37|181.29|1
1746010560000|2025-04-30 10:56:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|240
1746010570000|2025-04-30 10:56:10|181.27|181.19|181.22|181.09|181.27|181.19|181.22|181.09|71
1746010580000|2025-04-30 10:56:20|181.17|181.04|181.17|181.04|181.22|181.09|181.17|181.04|11
1746010590000|2025-04-30 10:56:30||181.09||181.09||181.09||181.04|0
1746010600000|2025-04-30 10:56:40||181.04||181.09||181.09||181.04|2
1746010610000|2025-04-30 10:56:50||181.04||181.09||181.09||181.04|1
1746010620000|2025-04-30 10:57:00|181.22|181.14|181.22|181.09|181.22|181.14|181.22|181.09|17
1746010630000|2025-04-30 10:57:10||181.14||181.09||181.14||181.09|0
1746010640000|2025-04-30 10:57:20||181.14||181.09||181.14||181.09|0
1746010650000|2025-04-30 10:57:30||181.14||181.09||181.14||181.09|0
1746010660000|2025-04-30 10:57:40|181.17||181.17||181.17||181.17||2
1746010670000|2025-04-30 10:57:50|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|15
1746010680000|2025-04-30 10:58:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|5
1746010690000|2025-04-30 10:58:10||181.09||181.09||181.09||181.09|3
1746010700000|2025-04-30 10:58:20|181.17|181.14|181.12|181.04|181.17|181.14|181.07|180.99|9
1746010710000|2025-04-30 10:58:30||180.99||180.99||180.99||180.99|1
1746010720000|2025-04-30 10:58:40||181.04||181.04||181.04||180.99|0
1746010730000|2025-04-30 10:58:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|22
1746010740000|2025-04-30 10:59:00||181.04||181.09||181.09||181.04|14
1746010760000|2025-04-30 10:59:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|22
1746010770000|2025-04-30 10:59:30|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|39
1746010780000|2025-04-30 10:59:40|181.17||181.17||181.17||181.17||0
1746010790000|2025-04-30 10:59:50|181.22|181.14|181.17|181.09|181.27|181.19|181.17|181.09|126
1746010800000|2025-04-30 11:00:00|181.22|181.14|181.27|181.19|181.27|181.19|181.17|181.09|52
1746010810000|2025-04-30 11:00:10|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|0
1746010820000|2025-04-30 11:00:20|181.22||181.22||181.22||181.22||38
1746010830000|2025-04-30 11:00:30|181.17|181.14|181.22|181.14|181.22|181.14|181.17|181.14|29
1746010840000|2025-04-30 11:00:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|2
1746010850000|2025-04-30 11:00:50|181.27|181.14|181.22|181.14|181.27|181.14|181.17|181.09|12
1746010860000|2025-04-30 11:01:00|||||||||15
1746010870000|2025-04-30 11:01:10||181.09||181.14||181.14||181.09|43
1746010880000|2025-04-30 11:01:20|181.17|181.09|181.22|181.09|181.22|181.09|181.17|181.09|3
1746010890000|2025-04-30 11:01:30|181.17||181.17||181.17||181.17||0
1746010900000|2025-04-30 11:01:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|14
1746010910000|2025-04-30 11:01:50|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|2
1746010920000|2025-04-30 11:02:00||181.14||181.14||181.14||181.09|0
1746010940000|2025-04-30 11:02:20|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|60
1746010950000|2025-04-30 11:02:30|181.12|181.04|181.17|181.04|181.17|181.09|181.12|181.04|187
1746010960000|2025-04-30 11:02:40|181.12|181.14|181.27|181.14|181.27|181.19|181.12|181.09|64
1746010970000|2025-04-30 11:02:50||181.19||181.19||181.19||181.14|0
1746010980000|2025-04-30 11:03:00|181.32||181.27||181.32||181.27||21
1746010990000|2025-04-30 11:03:10||181.14||181.19||181.19||181.14|3
1746011000000|2025-04-30 11:03:20|181.32||181.32||181.32||181.27||2
1746011010000|2025-04-30 11:03:30|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.19|0
1746011020000|2025-04-30 11:03:40|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.24|52
1746011030000|2025-04-30 11:03:50|181.47||181.47||181.47||181.42||16
1746011040000|2025-04-30 11:04:00||181.39||181.39||181.39||181.34|0
1746011050000|2025-04-30 11:04:10||181.34||181.39||181.39||181.34|0
1746011060000|2025-04-30 11:04:20||181.34||181.39||181.39||181.34|0
1746011070000|2025-04-30 11:04:30|181.52|181.44|181.52|181.39|181.52|181.44|181.52|181.39|157
1746011080000|2025-04-30 11:04:40||181.44||181.44||181.44||181.44|24
1746011090000|2025-04-30 11:04:50|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|8
1746011100000|2025-04-30 11:05:00|181.52|181.44|181.52|181.39|181.52|181.44|181.52|181.39|100
1746011110000|2025-04-30 11:05:10|181.47|181.44|181.52|181.44|181.52|181.44|181.47|181.34|25
1746011120000|2025-04-30 11:05:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|185
1746011130000|2025-04-30 11:05:30|||||||||2
1746011160000|2025-04-30 11:06:00||181.44||181.44||181.44||181.44|14
1746011170000|2025-04-30 11:06:10|181.52||181.57||181.57||181.52||84
1746011180000|2025-04-30 11:06:20||181.49||181.49||181.49||181.49|0
1746011200000|2025-04-30 11:06:40|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|18
1746011210000|2025-04-30 11:06:50|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|158
1746011220000|2025-04-30 11:07:00|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.49|33
1746011230000|2025-04-30 11:07:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|288
1746011240000|2025-04-30 11:07:20||181.54||181.59||181.59||181.54|0
1746011250000|2025-04-30 11:07:30|181.62|181.54|181.62|181.54|181.62|181.59|181.62|181.54|16
1746011260000|2025-04-30 11:07:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|0
1746011270000|2025-04-30 11:07:50|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|4
1746011280000|2025-04-30 11:08:00|181.62|181.44|181.62|181.49|181.62|181.54|181.57|181.44|103
1746011290000|2025-04-30 11:08:10||181.54||181.54||181.54||181.49|0
1746011300000|2025-04-30 11:08:20|||||||||4
1746011310000|2025-04-30 11:08:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|89
1746011320000|2025-04-30 11:08:40|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|59
1746011330000|2025-04-30 11:08:50|181.62||181.67||181.67||181.62||0
1746011340000|2025-04-30 11:09:00|181.62||181.62||181.67||181.62||1
1746011350000|2025-04-30 11:09:10|181.67||181.67||181.67||181.62||8
1746011360000|2025-04-30 11:09:20|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.54|2
1746011370000|2025-04-30 11:09:30||181.54||181.54||181.54||181.54|0
1746011380000|2025-04-30 11:09:40||181.59||181.59||181.59||181.59|1
1746011410000|2025-04-30 11:10:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|107
1746011430000|2025-04-30 11:10:30||181.59||181.64||181.64||181.59|22
1746011440000|2025-04-30 11:10:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|4
1746011450000|2025-04-30 11:10:50|181.87|181.74|181.87|181.79|181.87|181.79|181.87|181.74|37
1746011460000|2025-04-30 11:11:00|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.79|49
1746011470000|2025-04-30 11:11:10||181.84||181.89||181.89||181.84|57
1746011480000|2025-04-30 11:11:20|181.92|181.84|181.97|181.89|182.02|181.94|181.92|181.79|307
1746011490000|2025-04-30 11:11:30||181.84||181.89||181.89||181.84|17
1746011500000|2025-04-30 11:11:40||181.84||181.84||181.84||181.84|30
1746011510000|2025-04-30 11:11:50|181.92|181.79|181.87|181.79|181.92|181.79|181.87|181.79|20
1746011520000|2025-04-30 11:12:00|181.92|181.84|181.92|181.79|181.92|181.84|181.87|181.79|14
1746011530000|2025-04-30 11:12:10|181.87|181.84|181.92|181.84|181.92|181.84|181.87|181.84|23
1746011540000|2025-04-30 11:12:20|181.97|181.89|182.02|181.89|182.02|181.89|181.97|181.89|64
1746011550000|2025-04-30 11:12:30|181.97|181.94|182.02|181.89|182.02|181.94|181.97|181.89|43
1746011560000|2025-04-30 11:12:40|181.97|181.94|182.02|181.94|182.02|181.94|181.97|181.94|515
1746011570000|2025-04-30 11:12:50||181.89||181.94||181.94||181.89|8
1746011580000|2025-04-30 11:13:00|181.97|181.89|182.02|181.89|182.02|181.89|181.97|181.89|1
1746011590000|2025-04-30 11:13:10||181.94||181.89||181.94||181.89|245
1746011600000|2025-04-30 11:13:20|182.07|181.94|182.07|181.99|182.07|181.99|182.02|181.94|287
1746011610000|2025-04-30 11:13:30||181.94||181.99||181.99||181.94|2
1746011620000|2025-04-30 11:13:40|182.12|181.94|182.12|181.99|182.12|182.04|182.12|181.94|395
1746011630000|2025-04-30 11:13:50|182.07|182.04|182.07|181.99|182.12|182.04|182.07|181.99|2
1746011640000|2025-04-30 11:14:00|182.12|182.04|182.07|181.99|182.12|182.04|182.07|181.94|35
1746011650000|2025-04-30 11:14:10||181.94||181.99||181.99||181.94|8
1746011660000|2025-04-30 11:14:20|182.12|182.04|182.07|181.99|182.12|182.04|182.07|181.99|253
1746011670000|2025-04-30 11:14:30|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|89
1746011680000|2025-04-30 11:14:40|182.07|181.99|182.07|181.94|182.07|181.99|182.07|181.94|477
1746011690000|2025-04-30 11:14:50|182.02||182.02||182.02||182.02||0
1746011700000|2025-04-30 11:15:00|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.94|41
1746011710000|2025-04-30 11:15:10||181.94||181.99||181.99||181.94|0
1746011720000|2025-04-30 11:15:20|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|221
1746011730000|2025-04-30 11:15:30||181.99||181.99||182.04||181.99|19
1746011740000|2025-04-30 11:15:40|182.07|181.94|182.07|181.99|182.12|181.99|182.07|181.94|7
1746011750000|2025-04-30 11:15:50||181.94||181.99||181.99||181.94|14
1746011760000|2025-04-30 11:16:00|||||||||50
1746011770000|2025-04-30 11:16:10|||||||||67
1746011780000|2025-04-30 11:16:20|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|46
1746011800000|2025-04-30 11:16:40||181.99||181.99||181.99||181.99|3
1746011810000|2025-04-30 11:16:50|182.07|182.04|182.07|181.99|182.07|182.04|182.07|181.99|0
1746011820000|2025-04-30 11:17:00|182.12|182.04|182.12|182.04|182.12|182.04|182.12|181.99|166
1746011830000|2025-04-30 11:17:10||181.99||182.04||182.04||181.99|18
1746011840000|2025-04-30 11:17:20||181.99||182.04||182.04||181.99|19
1746011850000|2025-04-30 11:17:30|182.07|181.99|182.12|181.99|182.12|182.04|182.07|181.99|42
1746011860000|2025-04-30 11:17:40|182.07||182.07||182.07||182.07||12
1746011870000|2025-04-30 11:17:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|21
1746011890000|2025-04-30 11:18:10|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|23
1746011900000|2025-04-30 11:18:20|||||||||12
1746011910000|2025-04-30 11:18:30|||||||||16
1746011930000|2025-04-30 11:18:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|34
1746011940000|2025-04-30 11:19:00|||||||||115
1746011950000|2025-04-30 11:19:10|182.07|181.99|182.12|181.99|182.12|181.99|182.07|181.99|161
1746011960000|2025-04-30 11:19:20||182.04||182.04||182.04||181.99|9
1746011970000|2025-04-30 11:19:30|||||||||4
1746011980000|2025-04-30 11:19:40|182.07|181.99|182.07|181.99|182.07|182.04|182.07|181.99|23
1746011990000|2025-04-30 11:19:50|182.02|181.94|182.07|181.94|182.07|181.99|181.97|181.89|216
1746012000000|2025-04-30 11:20:00|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|187
1746012010000|2025-04-30 11:20:10|182.02||182.02||182.02||182.02||0
1746012020000|2025-04-30 11:20:20|||||||||73
1746012040000|2025-04-30 11:20:40|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|19
1746012050000|2025-04-30 11:20:50||181.94||181.94||181.94||181.94|0
1746012070000|2025-04-30 11:21:10|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|23
1746012080000|2025-04-30 11:21:20|182.02||182.02||182.02||182.02||22
1746012090000|2025-04-30 11:21:30|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|37
1746012110000|2025-04-30 11:21:50|182.12||182.12||182.12||182.12||35
1746012120000|2025-04-30 11:22:00|182.07|182.04|182.07|181.94|182.07|182.04|182.07|181.94|39
1746012130000|2025-04-30 11:22:10|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|43
1746012140000|2025-04-30 11:22:20|182.02||182.07||182.07||182.02||0
1746012150000|2025-04-30 11:22:30|182.02||182.02||182.02||182.02||0
1746012160000|2025-04-30 11:22:40|182.07||182.07||182.07||182.07||0
1746012200000|2025-04-30 11:23:20|||||||||13
1746012210000|2025-04-30 11:23:30|182.02|181.84|181.97|181.84|182.02|181.84|181.97|181.84|321
1746012240000|2025-04-30 11:24:00||181.89||181.89||181.89||181.89|5
1746012250000|2025-04-30 11:24:10||181.84||181.84||181.84||181.84|0
1746012300000|2025-04-30 11:25:00|182.02|181.89|182.02|181.89|182.02|181.89|182.02|181.84|22
1746012320000|2025-04-30 11:25:20|181.97|181.84|182.02|181.89|182.02|181.89|181.97|181.84|102
1746012340000|2025-04-30 11:25:40|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|3
1746012350000|2025-04-30 11:25:50||181.89||181.84||181.89||181.84|16
1746012360000|2025-04-30 11:26:00|||||||||1
1746012390000|2025-04-30 11:26:30||181.89||181.84||181.89||181.84|12
1746012410000|2025-04-30 11:26:50|||||||||3
1746012420000|2025-04-30 11:27:00||181.89||181.84||181.89||181.84|10
1746012430000|2025-04-30 11:27:10|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|2
1746012470000|2025-04-30 11:27:50|181.87||181.92||181.92||181.87||0
1746012490000|2025-04-30 11:28:10|||||||||25
1746012500000|2025-04-30 11:28:20||181.84||181.79||181.84||181.79|28
1746012520000|2025-04-30 11:28:40|181.87||181.87||181.87||181.87||0
1746012530000|2025-04-30 11:28:50|181.92|181.74|181.82|181.74|181.92|181.74|181.82|181.69|17
1746012540000|2025-04-30 11:29:00|181.87||181.87||181.87||181.87||1
1746012560000|2025-04-30 11:29:20|181.82|181.69|181.82|181.74|181.82|181.74|181.82|181.69|8
1746012570000|2025-04-30 11:29:30|181.87||181.87||181.87||181.87||1
1746012580000|2025-04-30 11:29:40|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|12
1746012590000|2025-04-30 11:29:50|||||||||23
1746012620000|2025-04-30 11:30:20|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|87
1746012630000|2025-04-30 11:30:30||181.74||181.69||181.74||181.69|2
1746012650000|2025-04-30 11:30:50|181.77||181.77||181.77||181.77||0
1746012660000|2025-04-30 11:31:00||181.64||181.64||181.64||181.64|17
1746012680000|2025-04-30 11:31:20|181.82|181.69|181.77|181.64|181.82|181.74|181.77|181.64|11
1746012690000|2025-04-30 11:31:30|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|0
1746012740000|2025-04-30 11:32:20|181.77||181.77||181.77||181.77||0
1746012750000|2025-04-30 11:32:30||181.64||181.64||181.64||181.64|20
1746012790000|2025-04-30 11:33:10|181.72||181.72||181.72||181.72||9
1746012800000|2025-04-30 11:33:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|3
1746012810000|2025-04-30 11:33:30||181.54||181.54||181.54||181.54|7
1746012830000|2025-04-30 11:33:50|181.62||181.62||181.62||181.62||9
1746012840000|2025-04-30 11:34:00|||||||||25
1746012850000|2025-04-30 11:34:10|||||||||1
1746012860000|2025-04-30 11:34:20|||||||||82
1746012870000|2025-04-30 11:34:30|||||||||14
1746012880000|2025-04-30 11:34:40|||||||||4
1746012890000|2025-04-30 11:34:50|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|9
1746012900000|2025-04-30 11:35:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|35
1746012910000|2025-04-30 11:35:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|52
1746012920000|2025-04-30 11:35:20|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|49
1746012930000|2025-04-30 11:35:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|1
1746012960000|2025-04-30 11:36:00|181.47|181.39|181.47|181.39|181.47|181.44|181.47|181.39|13
1746012970000|2025-04-30 11:36:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|0
1746012980000|2025-04-30 11:36:20|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|9
1746013000000|2025-04-30 11:36:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|1
1746013010000|2025-04-30 11:36:50|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|7
1746013020000|2025-04-30 11:37:00|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|0
1746013030000|2025-04-30 11:37:10|181.57||181.57||181.57||181.57||47
1746013040000|2025-04-30 11:37:20||181.49||181.49||181.49||181.44|5
1746013050000|2025-04-30 11:37:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|8
1746013060000|2025-04-30 11:37:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|2
1746013070000|2025-04-30 11:37:50|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.49|209
1746013080000|2025-04-30 11:38:00||181.49||181.49||181.54||181.49|15
1746013090000|2025-04-30 11:38:10||181.54||181.54||181.54||181.49|6
1746013100000|2025-04-30 11:38:20||181.49||181.49||181.54||181.49|40
1746013110000|2025-04-30 11:38:30|181.57|181.54|181.57|181.49|181.57|181.54|181.57|181.49|7
1746013130000|2025-04-30 11:38:50|181.62||181.62||181.62||181.62||1
1746013140000|2025-04-30 11:39:00||181.54||181.54||181.54||181.49|0
1746013150000|2025-04-30 11:39:10|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|9
1746013160000|2025-04-30 11:39:20||181.54||181.54||181.54||181.49|9
1746013170000|2025-04-30 11:39:30|181.67||181.67||181.67||181.67||1
1746013180000|2025-04-30 11:39:40|181.62||181.67||181.67||181.62||0
1746013200000|2025-04-30 11:40:00|181.62|181.49|181.62|181.49|181.62|181.54|181.57|181.49|6
1746013210000|2025-04-30 11:40:10|181.57||181.57||181.57||181.57||0
1746013220000|2025-04-30 11:40:20||181.44||181.49||181.49||181.44|2
1746013230000|2025-04-30 11:40:30|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|13
1746013240000|2025-04-30 11:40:40||181.44||181.44||181.44||181.44|0
1746013250000|2025-04-30 11:40:50|181.52||181.52||181.52||181.52||0
1746013260000|2025-04-30 11:41:00|||||||||11
1746013270000|2025-04-30 11:41:10|181.47|181.39|181.52|181.39|181.52|181.44|181.47|181.39|14
1746013280000|2025-04-30 11:41:20|181.47||181.52||181.52||181.47||1
1746013290000|2025-04-30 11:41:30|181.47||181.52||181.52||181.47||2
1746013300000|2025-04-30 11:41:40|181.57|181.44|181.52|181.39|181.57|181.44|181.52|181.39|0
1746013310000|2025-04-30 11:41:50|181.47|181.34|181.47|181.34|181.47|181.34|181.47|181.34|4
1746013360000|2025-04-30 11:42:40|181.42|181.29|181.42|181.29|181.42|181.29|181.42|181.29|15
1746013370000|2025-04-30 11:42:50|181.37|181.24|181.37|181.24|181.37|181.24|181.37|181.24|112
1746013380000|2025-04-30 11:43:00|181.32|181.19|181.32|181.19|181.32|181.19|181.32|181.19|3
1746013390000|2025-04-30 11:43:10||181.24||181.24||181.24||181.24|3
1746013400000|2025-04-30 11:43:20|||||||||17
1746013410000|2025-04-30 11:43:30||181.19||181.24||181.24||181.19|16
1746013420000|2025-04-30 11:43:40|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|4
1746013430000|2025-04-30 11:43:50|181.22|181.14|181.27|181.14|181.27|181.14|181.22|181.14|22
1746013440000|2025-04-30 11:44:00|181.32|181.19|181.32|181.19|181.32|181.19|181.27|181.19|45
1746013450000|2025-04-30 11:44:10|181.27|181.14|181.27|181.14|181.27|181.14|181.27|181.14|46
1746013460000|2025-04-30 11:44:20|181.22|181.09|181.22|181.14|181.22|181.14|181.17|181.09|97
1746013470000|2025-04-30 11:44:30||181.09||181.09||181.09||181.09|64
1746013480000|2025-04-30 11:44:40||181.14||181.09||181.14||181.09|2
1746013490000|2025-04-30 11:44:50|181.17|181.04|181.17|181.04|181.17|181.04|181.17|181.04|3
1746013500000|2025-04-30 11:45:00|181.12|181.09|181.12|180.99|181.12|181.09|181.12|180.99|6
1746013510000|2025-04-30 11:45:10||181.04||180.99||181.04||180.99|0
1746013520000|2025-04-30 11:45:20||181.04||180.99||181.04||180.99|6
1746013530000|2025-04-30 11:45:30|181.07||181.12||181.12||181.07||26
1746013550000|2025-04-30 11:45:50||181.04||180.99||181.04||180.99|5
1746013560000|2025-04-30 11:46:00||181.04||181.04||181.04||180.99|0
1746013570000|2025-04-30 11:46:10||180.99||180.99||180.99||180.99|5
1746013580000|2025-04-30 11:46:20|181.07||181.12||181.12||181.07||16
1746013590000|2025-04-30 11:46:30|181.07|180.94|181.07|180.94|181.07|180.99|181.07|180.94|9
1746013600000|2025-04-30 11:46:40|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|3
1746013620000|2025-04-30 11:47:00|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.84|79
1746013630000|2025-04-30 11:47:10|180.92|180.89|180.92|180.79|180.92|180.89|180.87|180.79|49
1746013640000|2025-04-30 11:47:20|180.87|180.74|180.82|180.74|180.87|180.74|180.82|180.69|13
1746013650000|2025-04-30 11:47:30|180.77|180.64|180.77|180.64|180.77|180.69|180.72|180.64|1059
1746013670000|2025-04-30 11:47:50|180.72||180.77||180.77||180.72||1
1746013680000|2025-04-30 11:48:00|180.72|180.59|180.72|180.59|180.72|180.59|180.72|180.59|9
1746013690000|2025-04-30 11:48:10|180.67|180.64|180.72|180.59|180.77|180.64|180.67|180.59|57
1746013700000|2025-04-30 11:48:20|180.67||180.67||180.67||180.67||16
1746013710000|2025-04-30 11:48:30|180.72|180.54|180.67|180.54|180.72|180.54|180.67|180.54|46
1746013720000|2025-04-30 11:48:40|180.62|180.49|180.62|180.49|180.62|180.49|180.62|180.49|14
1746013730000|2025-04-30 11:48:50|180.57|180.44|180.57|180.44|180.62|180.54|180.57|180.44|237
1746013740000|2025-04-30 11:49:00|180.62|180.49|180.62|180.49|180.62|180.49|180.57|180.44|4
1746013750000|2025-04-30 11:49:10|180.67|180.54|180.67|180.59|180.67|180.59|180.67|180.54|2
1746013760000|2025-04-30 11:49:20|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|25
1746013770000|2025-04-30 11:49:30|180.62||180.62||180.67||180.62||3
1746013780000|2025-04-30 11:49:40|180.67||180.62||180.67||180.62||5
1746013790000|2025-04-30 11:49:50|180.67|180.49|180.67|180.54|180.67|180.54|180.67|180.49|20
1746013810000|2025-04-30 11:50:10|180.62||180.62||180.62||180.62||0
1746013820000|2025-04-30 11:50:20|180.67|180.59|180.77|180.69|180.82|180.69|180.67|180.59|66
1746013830000|2025-04-30 11:50:30|180.82||180.82||180.82||180.77||0
1746013850000|2025-04-30 11:50:50|180.77||180.82||180.82||180.77||0
1746013860000|2025-04-30 11:51:00|180.77|180.74|180.87|180.74|180.87|180.74|180.77|180.74|20
1746013880000|2025-04-30 11:51:20|180.82|180.69|180.82|180.69|180.82|180.69|180.82|180.69|25
1746013890000|2025-04-30 11:51:30|180.87|180.74|180.82|180.69|180.87|180.74|180.82|180.69|0
1746013900000|2025-04-30 11:51:40|180.77|180.64|180.77|180.69|180.82|180.69|180.77|180.64|3
1746013920000|2025-04-30 11:52:00|180.82|180.64|180.82|180.74|180.82|180.74|180.82|180.64|28
1746013930000|2025-04-30 11:52:10|180.87||180.87||180.87||180.87||0
1746013940000|2025-04-30 11:52:20|180.92|180.84|180.97|180.84|181.02|180.89|180.92|180.84|397
1746013950000|2025-04-30 11:52:30|181.02|180.89|181.02|180.89|181.02|180.89|180.97|180.89|101
1746013960000|2025-04-30 11:52:40|180.97||180.97||180.97||180.97||2
1746013970000|2025-04-30 11:52:50|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|5
1746013980000|2025-04-30 11:53:00|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|13
1746013990000|2025-04-30 11:53:10|180.92|180.84|180.92|180.79|180.92|180.84|180.92|180.79|12
1746014000000|2025-04-30 11:53:20|180.87|180.74|180.92|180.79|180.92|180.79|180.87|180.74|33
1746014010000|2025-04-30 11:53:30|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.79|23
1746014020000|2025-04-30 11:53:40|180.92||180.97||180.97||180.92||2
1746014030000|2025-04-30 11:53:50|180.92|180.89|180.97|180.89|180.97|180.89|180.92|180.89|40
1746014040000|2025-04-30 11:54:00|181.02||181.02||181.02||181.02||1
1746014050000|2025-04-30 11:54:10||180.94||180.94||180.94||180.94|0
1746014060000|2025-04-30 11:54:20|181.07|180.89|181.07|180.94|181.07|180.94|181.02|180.89|49
1746014070000|2025-04-30 11:54:30||180.99||180.99||180.99||180.99|3
1746014080000|2025-04-30 11:54:40||180.94||180.94||180.94||180.94|32
1746014090000|2025-04-30 11:54:50||180.99||180.94||180.99||180.94|39
1746014100000|2025-04-30 11:55:00||180.99||180.94||180.99||180.94|17
1746014130000|2025-04-30 11:55:30|181.12|180.99|181.12|180.99|181.12|180.99|181.12|180.99|6
1746014140000|2025-04-30 11:55:40||181.04||180.99||181.04||180.99|2
1746014160000|2025-04-30 11:56:00||181.04||181.04||181.04||181.04|27
1746014170000|2025-04-30 11:56:10|||||||||4
1746014180000|2025-04-30 11:56:20|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|3
1746014190000|2025-04-30 11:56:30||181.04||181.09||181.09||181.04|109
1746014200000|2025-04-30 11:56:40|181.12|181.04|181.07|180.94|181.12|181.04|181.02|180.94|7
1746014230000|2025-04-30 11:57:10||180.99||180.99||180.99||180.99|0
1746014240000|2025-04-30 11:57:20||180.94||180.94||180.94||180.94|6
1746014250000|2025-04-30 11:57:30||180.99||180.99||180.99||180.99|0
1746014260000|2025-04-30 11:57:40|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|6
1746014270000|2025-04-30 11:57:50|181.07||181.07||181.07||181.07||6
1746014280000|2025-04-30 11:58:00||180.99||180.99||180.99||180.99|3
1746014290000|2025-04-30 11:58:10||180.94||180.94||180.94||180.94|0
1746014300000|2025-04-30 11:58:20|181.02|180.89|181.02|180.94|181.02|180.94|181.02|180.89|1
1746014310000|2025-04-30 11:58:30|181.07||181.07||181.07||181.07||8
1746014330000|2025-04-30 11:58:50||180.99||180.94||180.99||180.94|10
1746014340000|2025-04-30 11:59:00||180.99||180.99||180.99||180.99|1
1746014360000|2025-04-30 11:59:20|181.12||181.12||181.12||181.12||2
1746014370000|2025-04-30 11:59:30|||||||||3
1746014380000|2025-04-30 11:59:40|181.07||181.07||181.07||181.07||0
1746014390000|2025-04-30 11:59:50|181.12||181.12||181.12||181.12||0
1746014400000|2025-04-30 12:00:00|181.07|180.94|181.07|180.94|181.07|180.94|181.07|180.94|1
1746014420000|2025-04-30 12:00:20|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|0
1746014430000|2025-04-30 12:00:30|181.07|180.94|181.07|180.94|181.07|180.94|181.07|180.94|37
1746014440000|2025-04-30 12:00:40||180.99||180.94||180.99||180.94|34
1746014470000|2025-04-30 12:01:10|181.02|180.89|181.02|180.89|181.02|180.94|181.02|180.89|93
1746014490000|2025-04-30 12:01:30|181.07|180.94|181.12|180.99|181.12|180.99|181.07|180.94|35
1746014500000|2025-04-30 12:01:40|181.07||181.12||181.12||181.07||0
1746014510000|2025-04-30 12:01:50|181.07|180.94|181.02|180.94|181.07|180.99|181.02|180.94|3
1746014520000|2025-04-30 12:02:00||180.89||180.94||180.94||180.89|8
1746014530000|2025-04-30 12:02:10|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|1
1746014540000|2025-04-30 12:02:20|181.12||181.07||181.12||181.07||0
1746014550000|2025-04-30 12:02:30||180.94||180.94||180.94||180.94|1
1746014560000|2025-04-30 12:02:40|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|3
1746014570000|2025-04-30 12:02:50|180.97|180.94|181.02|180.89|181.02|180.94|180.97|180.89|0
1746014580000|2025-04-30 12:03:00|180.97|180.84|180.97|180.84|180.97|180.84|180.92|180.84|4
1746014590000|2025-04-30 12:03:10|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|0
1746014610000|2025-04-30 12:03:30|181.07|180.94|181.07|180.99|181.07|180.99|181.07|180.89|126
1746014620000|2025-04-30 12:03:40||180.94||180.94||180.94||180.94|6
1746014630000|2025-04-30 12:03:50|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|1
1746014640000|2025-04-30 12:04:00||180.94||180.89||180.94||180.89|0
1746014650000|2025-04-30 12:04:10|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.84|1
1746014660000|2025-04-30 12:04:20||180.89||180.84||180.89||180.84|0
1746014680000|2025-04-30 12:04:40||180.89||180.89||180.89||180.84|0
1746014690000|2025-04-30 12:04:50|181.02|180.94|181.07|180.94|181.07|180.94|181.02|180.89|75
1746014700000|2025-04-30 12:05:00|181.02|180.99|181.12|181.04|181.12|181.04|181.02|180.89|221
1746014710000|2025-04-30 12:05:10||180.99||180.99||181.04||180.99|1
1746014730000|2025-04-30 12:05:30|181.07||181.12||181.12||181.07||3
1746014740000|2025-04-30 12:05:40|181.07||181.07||181.07||181.07||0
1746014760000|2025-04-30 12:06:00||180.94||180.94||180.94||180.94|1
1746014770000|2025-04-30 12:06:10||180.99||180.99||180.99||180.99|0
1746014780000|2025-04-30 12:06:20||180.94||180.99||180.99||180.94|0
1746014790000|2025-04-30 12:06:30||180.94||180.94||180.94||180.94|1
1746014820000|2025-04-30 12:07:00|181.02|180.99|181.02|180.94|181.02|180.99|181.02|180.94|0
1746014830000|2025-04-30 12:07:10|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|145
1746014840000|2025-04-30 12:07:20|181.02|180.84|181.02|180.94|181.02|180.94|181.02|180.84|7
1746014850000|2025-04-30 12:07:30|||||||||5
1746014860000|2025-04-30 12:07:40|181.07|180.89|181.02|180.89|181.07|180.94|181.02|180.89|62
1746014890000|2025-04-30 12:08:10|180.97|180.94|181.02|180.89|181.02|180.94|180.97|180.89|15
1746014900000|2025-04-30 12:08:20|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.84|99
1746014950000|2025-04-30 12:09:10|180.92|180.79|180.92|180.79|180.92|180.79|180.92|180.79|1
1746014960000|2025-04-30 12:09:20||180.84||180.79||180.84||180.79|132
1746014970000|2025-04-30 12:09:30|180.97|180.84|181.07|180.94|181.07|180.94|180.97|180.84|54
1746014990000|2025-04-30 12:09:50||180.99||180.94||180.99||180.94|58
1746015000000|2025-04-30 12:10:00||180.99||180.99||180.99||180.99|0
1746015010000|2025-04-30 12:10:10|181.12||181.12||181.12||181.12||5
1746015030000|2025-04-30 12:10:30||181.04||181.04||181.04||181.04|1
1746015040000|2025-04-30 12:10:40||180.99||180.99||180.99||180.99|2
1746015060000|2025-04-30 12:11:00|181.17|181.04|181.17|181.04|181.17|181.04|181.17|181.04|211
1746015070000|2025-04-30 12:11:10|181.12||181.17||181.17||181.12||0
1746015080000|2025-04-30 12:11:20|181.12||181.17||181.17||181.12||6
1746015090000|2025-04-30 12:11:30|181.12|181.09|181.12|181.04|181.12|181.09|181.12|181.04|6
1746015100000|2025-04-30 12:11:40|181.22|181.09|181.22|181.09|181.22|181.09|181.22|181.09|32
1746015110000|2025-04-30 12:11:50|181.17|181.04|181.17|181.09|181.17|181.09|181.17|181.04|204
1746015120000|2025-04-30 12:12:00||181.04||181.04||181.04||181.04|5
1746015130000|2025-04-30 12:12:10|181.12||181.17||181.17||181.12||0
1746015150000|2025-04-30 12:12:30|181.22|181.09|181.17|181.09|181.22|181.09|181.17|181.09|8
1746015160000|2025-04-30 12:12:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|3
1746015170000|2025-04-30 12:12:50|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|0
1746015180000|2025-04-30 12:13:00|181.27||181.27||181.27||181.27||95
1746015200000|2025-04-30 12:13:20|||||||||1
1746015210000|2025-04-30 12:13:30|181.22||181.22||181.22||181.22||0
1746015220000|2025-04-30 12:13:40|181.27||181.27||181.27||181.22||0
1746015230000|2025-04-30 12:13:50|181.22||181.22||181.22||181.22||0
1746015240000|2025-04-30 12:14:00||181.09||181.09||181.09||181.09|3
1746015250000|2025-04-30 12:14:10|181.17|181.04|181.17|181.04|181.22|181.04|181.17|181.04|15
1746015260000|2025-04-30 12:14:20|181.12||181.17||181.17||181.12||7
1746015270000|2025-04-30 12:14:30||181.09||181.04||181.09||181.04|29
1746015280000|2025-04-30 12:14:40||181.09||181.09||181.09||181.09|5
1746015290000|2025-04-30 12:14:50|181.22|181.04|181.22|181.04|181.22|181.04|181.22|181.04|0
1746015300000|2025-04-30 12:15:00|181.17|180.99|181.12|180.99|181.17|180.99|181.12|180.99|24
1746015310000|2025-04-30 12:15:10|181.17|181.04|181.17|181.04|181.17|181.04|181.12|180.99|9
1746015320000|2025-04-30 12:15:20||181.09||181.09||181.09||181.04|8
1746015330000|2025-04-30 12:15:30||181.04||181.04||181.04||181.04|1
1746015340000|2025-04-30 12:15:40||181.09||181.04||181.09||181.04|4
1746015350000|2025-04-30 12:15:50||181.09||181.04||181.09||181.04|1
1746015360000|2025-04-30 12:16:00|181.12|180.99|181.17|181.04|181.17|181.04|181.12|180.99|13
1746015370000|2025-04-30 12:16:10||181.09||181.04||181.09||181.04|0
1746015380000|2025-04-30 12:16:20|181.22|181.09|181.22|181.09|181.22|181.09|181.22|181.09|5
1746015390000|2025-04-30 12:16:30|||||||||2
1746015400000|2025-04-30 12:16:40|181.17||181.22||181.22||181.17||2
1746015420000|2025-04-30 12:17:00|181.17||181.17||181.22||181.17||14
1746015430000|2025-04-30 12:17:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|2
1746015440000|2025-04-30 12:17:20||181.09||181.09||181.14||181.09|11
1746015450000|2025-04-30 12:17:30|||||||||3
1746015460000|2025-04-30 12:17:40|181.17|181.04|181.17|181.09|181.17|181.09|181.17|181.04|43
1746015470000|2025-04-30 12:17:50||181.04||181.09||181.09||181.04|2
1746015480000|2025-04-30 12:18:00|181.22||181.22||181.22||181.22||10
1746015490000|2025-04-30 12:18:10|181.17|181.04|181.12|181.04|181.22|181.14|181.12|181.04|396
1746015500000|2025-04-30 12:18:20|||||||||19
1746015510000|2025-04-30 12:18:30|||||||||58
1746015530000|2025-04-30 12:18:50|||||||||1
1746015540000|2025-04-30 12:19:00|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.94|94
1746015550000|2025-04-30 12:19:10|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|0
1746015560000|2025-04-30 12:19:20|181.07||181.07||181.07||181.07||43
1746015570000|2025-04-30 12:19:30|181.02|180.89|180.97|180.89|181.07|180.89|180.97|180.89|23
1746015580000|2025-04-30 12:19:40|181.02||180.97||181.02||180.97||0
1746015590000|2025-04-30 12:19:50||180.84||180.89||180.89||180.84|1
1746015600000|2025-04-30 12:20:00|180.92|180.84|180.92|180.84|180.92|180.89|180.92|180.84|59
1746015610000|2025-04-30 12:20:10|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|161
1746015620000|2025-04-30 12:20:20|180.87|180.84|180.87|180.79|180.87|180.84|180.87|180.79|24
1746015640000|2025-04-30 12:20:40|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|35
1746015650000|2025-04-30 12:20:50|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|177
1746015660000|2025-04-30 12:21:00|180.67|180.59|180.67|180.54|180.67|180.59|180.67|180.54|9
1746015670000|2025-04-30 12:21:10|180.62|180.49|180.57|180.49|180.67|180.49|180.57|180.49|537
1746015690000|2025-04-30 12:21:30|180.62|180.54|180.62|180.49|180.62|180.54|180.62|180.49|201
1746015700000|2025-04-30 12:21:40|180.57|180.44|180.52|180.39|180.57|180.44|180.52|180.39|103
1746015710000|2025-04-30 12:21:50|180.47|180.44|180.52|180.44|180.52|180.44|180.47|180.39|160
1746015720000|2025-04-30 12:22:00|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|57
1746015730000|2025-04-30 12:22:10|180.47|180.39|180.52|180.44|180.52|180.44|180.42|180.34|281
1746015740000|2025-04-30 12:22:20|180.47|180.39|180.42|180.29|180.52|180.39|180.37|180.29|487
1746015750000|2025-04-30 12:22:30|180.37|180.34|180.42|180.34|180.42|180.34|180.37|180.29|357
1746015760000|2025-04-30 12:22:40|180.47||180.42||180.47||180.42||335
1746015770000|2025-04-30 12:22:50|180.47|180.39|180.47|180.34|180.47|180.39|180.47|180.34|184
1746015780000|2025-04-30 12:23:00|180.42|180.29|180.37|180.29|180.42|180.34|180.37|180.29|19
1746015790000|2025-04-30 12:23:10|180.42|180.24|180.42|180.34|180.42|180.34|180.42|180.24|4
1746015800000|2025-04-30 12:23:20|180.47|180.29|180.42|180.29|180.47|180.29|180.37|180.29|36
1746015810000|2025-04-30 12:23:30|180.37|180.34|180.42|180.34|180.47|180.34|180.37|180.29|184
1746015820000|2025-04-30 12:23:40|||||||||7
1746015830000|2025-04-30 12:23:50||180.29||180.34||180.34||180.29|12
1746015840000|2025-04-30 12:24:00|||||||||6
1746015850000|2025-04-30 12:24:10|180.47|180.39|180.42|180.29|180.47|180.39|180.42|180.29|12
1746015860000|2025-04-30 12:24:20|180.37||180.37||180.42||180.37||8
1746015870000|2025-04-30 12:24:30|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|37
1746015880000|2025-04-30 12:24:40|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|0
1746015890000|2025-04-30 12:24:50|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|2
1746015900000|2025-04-30 12:25:00|180.37|180.29|180.37|180.29|180.42|180.29|180.37|180.29|7
1746015910000|2025-04-30 12:25:10|180.42||180.37||180.42||180.37||7
1746015930000|2025-04-30 12:25:30|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.34|25
1746015950000|2025-04-30 12:25:50|||||||||75
1746015960000|2025-04-30 12:26:00|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|47
1746015970000|2025-04-30 12:26:10|180.47||180.47||180.47||180.47||4
1746015980000|2025-04-30 12:26:20|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|54
1746015990000|2025-04-30 12:26:30|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|96
1746016020000|2025-04-30 12:27:00|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|10
1746016030000|2025-04-30 12:27:10|||||||||2
1746016040000|2025-04-30 12:27:20|180.42||180.37||180.42||180.37||2
1746016050000|2025-04-30 12:27:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|33
1746016060000|2025-04-30 12:27:40|180.47||180.47||180.47||180.47||19
1746016070000|2025-04-30 12:27:50|180.42|180.29|180.37|180.29|180.42|180.34|180.37|180.29|156
1746016080000|2025-04-30 12:28:00|180.32|180.24|180.32|180.24|180.37|180.24|180.27|180.19|309
1746016090000|2025-04-30 12:28:10|180.27|180.19|180.32|180.19|180.32|180.24|180.27|180.19|121
1746016100000|2025-04-30 12:28:20|||||||||3
1746016110000|2025-04-30 12:28:30|180.27||180.27||180.27||180.27||8
1746016120000|2025-04-30 12:28:40|||||||||2
1746016130000|2025-04-30 12:28:50||180.14||180.14||180.14||180.14|128
1746016140000|2025-04-30 12:29:00|180.22|180.19|180.27|180.14|180.27|180.19|180.22|180.14|100
1746016160000|2025-04-30 12:29:20|180.22|180.09|180.27|180.14|180.27|180.14|180.22|180.09|140
1746016170000|2025-04-30 12:29:30|||||||||28
1746016180000|2025-04-30 12:29:40||180.19||180.19||180.19||180.19|4
1746016190000|2025-04-30 12:29:50|180.32||180.32||180.32||180.32||16
1746016200000|2025-04-30 12:30:00||180.14||180.14||180.14||180.14|34
1746016210000|2025-04-30 12:30:10|180.22|180.19|180.32|180.19|180.32|180.19|180.22|180.14|96
1746016220000|2025-04-30 12:30:20|180.27|180.24|180.32|180.19|180.37|180.29|180.27|180.19|180
1746016230000|2025-04-30 12:30:30|180.27|180.14|180.27|180.14|180.32|180.19|180.27|180.14|3
1746016250000|2025-04-30 12:30:50|180.22|180.09|180.27|180.14|180.27|180.14|180.22|180.09|34
1746016260000|2025-04-30 12:31:00|180.22|180.09|180.22|180.14|180.22|180.14|180.22|180.09|5
1746016270000|2025-04-30 12:31:10|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|4
1746016280000|2025-04-30 12:31:20|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|18
1746016290000|2025-04-30 12:31:30|180.22|180.09|180.17|180.09|180.22|180.09|180.17|180.09|41
1746016300000|2025-04-30 12:31:40|180.22|180.04|180.17|180.04|180.22|180.04|180.17|180.04|101
1746016310000|2025-04-30 12:31:50|180.12|179.99|180.17|180.04|180.17|180.04|180.12|179.99|93
1746016320000|2025-04-30 12:32:00|180.12|180.09|180.02|179.89|180.17|180.09|180.02|179.89|1457
1746016330000|2025-04-30 12:32:10|179.97|179.84|179.92|179.79|180.02|179.84|179.92|179.79|95
1746016340000|2025-04-30 12:32:20|179.82|179.84|179.77|179.69|179.82|179.84|179.72|179.64|314
1746016350000|2025-04-30 12:32:30|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.64|359
1746016360000|2025-04-30 12:32:40|179.82|179.74|179.87|179.74|179.87|179.79|179.82|179.74|13
1746016370000|2025-04-30 12:32:50|179.82|179.79|179.82|179.74|179.82|179.79|179.77|179.64|14
1746016380000|2025-04-30 12:33:00|179.77|179.69|179.72|179.64|179.82|179.74|179.72|179.59|112
1746016390000|2025-04-30 12:33:10||179.59||179.59||179.64||179.59|61
1746016400000|2025-04-30 12:33:20||179.64||179.59||179.64||179.59|159
1746016410000|2025-04-30 12:33:30|179.77|179.64|179.82|179.74|179.82|179.74|179.77|179.59|137
1746016420000|2025-04-30 12:33:40|179.87|179.69|179.87|179.74|179.92|179.79|179.87|179.69|190
1746016430000|2025-04-30 12:33:50|179.82|179.69|179.82|179.69|179.82|179.74|179.77|179.69|98
1746016440000|2025-04-30 12:34:00|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.74|227
1746016450000|2025-04-30 12:34:10|179.87|179.69|179.87|179.74|179.87|179.74|179.87|179.69|4
1746016460000|2025-04-30 12:34:20|179.82|179.69|179.72|179.59|179.82|179.69|179.72|179.59|3
1746016470000|2025-04-30 12:34:30|179.77|179.64|179.82|179.69|179.82|179.69|179.77|179.64|2
1746016480000|2025-04-30 12:34:40|||||||||2
1746016490000|2025-04-30 12:34:50|179.87|179.74|179.87|179.74|179.87|179.74|179.87|179.74|2
1746016500000|2025-04-30 12:35:00|179.92|179.79|179.87|179.79|179.92|179.84|179.87|179.79|11
1746016510000|2025-04-30 12:35:10|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.79|5
1746016520000|2025-04-30 12:35:20|179.92|179.84|179.97|179.84|179.97|179.84|179.92|179.84|175
1746016530000|2025-04-30 12:35:30|179.92|179.79|179.82|179.69|179.92|179.79|179.82|179.69|192
1746016540000|2025-04-30 12:35:40|179.77|179.64|179.72|179.59|179.77|179.69|179.72|179.59|86
1746016550000|2025-04-30 12:35:50|179.67|179.54|179.67|179.54|179.67|179.54|179.67|179.54|46
1746016560000|2025-04-30 12:36:00|179.72|179.59|179.52|179.39|179.77|179.69|179.52|179.39|835
1746016570000|2025-04-30 12:36:10|179.47|179.44|179.57|179.44|179.57|179.49|179.47|179.39|70
1746016580000|2025-04-30 12:36:20|179.52||179.57||179.57||179.52||3928
1746016590000|2025-04-30 12:36:30|179.52||179.57||179.57||179.52||33
1746016600000|2025-04-30 12:36:40|179.52|179.49|179.47|179.39|179.52|179.49|179.47|179.34|34
1746016610000|2025-04-30 12:36:50|179.52|179.34|179.47|179.34|179.52|179.39|179.47|179.34|154
1746016620000|2025-04-30 12:37:00|179.42|179.39|179.52|179.39|179.52|179.39|179.42|179.34|14
1746016630000|2025-04-30 12:37:10|179.47|179.44|179.42|179.34|179.52|179.44|179.42|179.29|102
1746016640000|2025-04-30 12:37:20|179.37|179.29|179.42|179.29|179.42|179.34|179.37|179.29|465
1746016650000|2025-04-30 12:37:30|179.37|179.34|179.32|179.24|179.37|179.34|179.32|179.24|110
1746016660000|2025-04-30 12:37:40|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|125
1746016670000|2025-04-30 12:37:50|179.37|179.29|179.42|179.29|179.42|179.34|179.32|179.29|138
1746016680000|2025-04-30 12:38:00|179.37|179.24|179.27|179.14|179.37|179.24|179.27|179.14|337
1746016690000|2025-04-30 12:38:10|179.22|179.19|179.27|179.14|179.27|179.19|179.22|179.14|173
1746016700000|2025-04-30 12:38:20|179.22|179.19|179.27|179.14|179.27|179.19|179.22|179.14|20
1746016710000|2025-04-30 12:38:30|179.22|179.19|179.37|179.24|179.37|179.29|179.22|179.14|51
1746016720000|2025-04-30 12:38:40|179.32|179.29|179.37|179.24|179.37|179.29|179.32|179.24|11
1746016730000|2025-04-30 12:38:50|179.32|179.29|179.27|179.14|179.32|179.29|179.27|179.14|41
1746016740000|2025-04-30 12:39:00|179.22|179.19|179.27|179.14|179.27|179.19|179.22|179.14|21
1746016750000|2025-04-30 12:39:10|179.37|179.19|179.42|179.29|179.42|179.29|179.37|179.14|104
1746016760000|2025-04-30 12:39:20|179.37|179.24|179.32|179.19|179.37|179.24|179.27|179.19|264
1746016770000|2025-04-30 12:39:30|179.27||179.27||179.27||179.27||0
1746016790000|2025-04-30 12:39:50|179.32|179.24|179.27|179.19|179.37|179.24|179.27|179.19|125
1746016800000|2025-04-30 12:40:00|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.19|285
1746016810000|2025-04-30 12:40:10|179.37||179.37||179.37||179.37||0
1746016820000|2025-04-30 12:40:20|179.32|179.19|179.42|179.29|179.42|179.34|179.32|179.19|3
1746016830000|2025-04-30 12:40:30|179.37|179.34|179.32|179.24|179.42|179.34|179.32|179.24|36
1746016840000|2025-04-30 12:40:40|179.37|179.29|179.32|179.19|179.37|179.29|179.32|179.19|12
1746016850000|2025-04-30 12:40:50|179.27|179.14|179.27|179.14|179.32|179.19|179.27|179.14|28
1746016860000|2025-04-30 12:41:00|179.22|179.19|179.17|179.04|179.22|179.19|179.12|179.04|63
1746016870000|2025-04-30 12:41:10|179.12|178.99|179.12|179.04|179.12|179.04|179.12|178.99|9
1746016880000|2025-04-30 12:41:20|179.07|178.99|179.17|179.04|179.17|179.09|179.07|178.99|9
1746016890000|2025-04-30 12:41:30||179.09||179.04||179.09||179.04|18
1746016900000|2025-04-30 12:41:40|179.12|178.99|179.02|178.89|179.17|178.99|179.02|178.89|15
1746016910000|2025-04-30 12:41:50|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.89|7
1746016920000|2025-04-30 12:42:00|178.97|178.89|178.97|178.89|179.02|178.89|178.97|178.89|5
1746016930000|2025-04-30 12:42:10|179.02|178.94|179.07|178.94|179.07|178.94|179.02|178.89|8
1746016940000|2025-04-30 12:42:20|179.02||179.07||179.07||179.02||0
1746016950000|2025-04-30 12:42:30|179.02|178.99|179.02|178.89|179.02|178.99|179.02|178.89|27
1746016960000|2025-04-30 12:42:40|178.97|178.94|179.02|178.89|179.02|178.94|178.97|178.89|2
1746016970000|2025-04-30 12:42:50|179.07|178.94|179.02|178.94|179.07|178.94|179.02|178.89|38
1746016980000|2025-04-30 12:43:00|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|94
1746016990000|2025-04-30 12:43:10|178.97|178.94|179.07|178.94|179.07|178.99|178.97|178.89|142
1746017000000|2025-04-30 12:43:20||178.99||178.94||178.99||178.94|91
1746017010000|2025-04-30 12:43:30|||||||||2
1746017020000|2025-04-30 12:43:40|179.02|178.99|179.02|178.94|179.07|178.99|179.02|178.94|258
1746017030000|2025-04-30 12:43:50||178.89||178.89||178.94||178.89|39
1746017040000|2025-04-30 12:44:00|179.07|178.94|179.12|178.99|179.12|178.99|179.02|178.94|183
1746017050000|2025-04-30 12:44:10|179.07|179.04|179.12|178.99|179.12|179.04|179.07|178.99|61
1746017060000|2025-04-30 12:44:20|179.17|179.04|179.12|179.04|179.17|179.09|179.12|179.04|14
1746017070000|2025-04-30 12:44:30|179.17||179.12||179.17||179.12||4
1746017080000|2025-04-30 12:44:40|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|47
1746017090000|2025-04-30 12:44:50|||||||||50
1746017100000|2025-04-30 12:45:00|179.17|179.04|179.07|178.94|179.17|179.04|179.02|178.89|127
1746017110000|2025-04-30 12:45:10|179.02|178.89|179.02|178.89|179.02|178.89|179.02|178.89|5
1746017120000|2025-04-30 12:45:20|178.97|178.84|178.92|178.84|178.97|178.84|178.92|178.84|102
1746017130000|2025-04-30 12:45:30|178.97|178.89|179.12|179.04|179.12|179.04|178.97|178.89|33
1746017140000|2025-04-30 12:45:40|179.17|179.09|179.22|179.09|179.27|179.14|179.17|179.09|45
1746017150000|2025-04-30 12:45:50|||||||||2
1746017160000|2025-04-30 12:46:00|179.17|179.04|179.17|179.04|179.17|179.09|179.17|179.04|1
1746017170000|2025-04-30 12:46:10|179.12|179.09|179.12|179.04|179.12|179.09|179.12|179.04|0
1746017180000|2025-04-30 12:46:20||178.99||178.99||179.04||178.99|49
1746017190000|2025-04-30 12:46:30|179.17|179.04|179.17|179.09|179.17|179.09|179.17|179.04|13
1746017200000|2025-04-30 12:46:40|179.22|178.99|179.07|178.94|179.22|178.99|179.07|178.94|27
1746017210000|2025-04-30 12:46:50||178.99||178.99||178.99||178.94|6
1746017220000|2025-04-30 12:47:00|179.02|178.94|179.07|178.94|179.07|178.99|179.02|178.89|10
1746017230000|2025-04-30 12:47:10||178.99||178.99||178.99||178.94|31
1746017240000|2025-04-30 12:47:20|179.02|178.94|179.02|178.89|179.02|178.94|179.02|178.89|53
1746017250000|2025-04-30 12:47:30|178.97|178.94|178.92|178.84|179.02|178.94|178.92|178.84|107
1746017260000|2025-04-30 12:47:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|20
1746017270000|2025-04-30 12:47:50|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|157
1746017280000|2025-04-30 12:48:00|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|138
1746017290000|2025-04-30 12:48:10|178.77|178.69|178.72|178.59|178.77|178.69|178.67|178.54|609
1746017300000|2025-04-30 12:48:20|178.67|178.54|178.62|178.54|178.67|178.59|178.57|178.49|354
1746017310000|2025-04-30 12:48:30|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.44|28
1746017320000|2025-04-30 12:48:40|178.62|178.54|178.72|178.64|178.72|178.64|178.62|178.54|47
1746017330000|2025-04-30 12:48:50|178.77|178.69|178.77|178.69|178.77|178.69|178.72|178.64|49
1746017340000|2025-04-30 12:49:00|178.82|178.74|178.77|178.69|178.82|178.74|178.67|178.54|1013
1746017350000|2025-04-30 12:49:10|178.82|178.64|178.77|178.69|178.82|178.74|178.77|178.64|110
1746017360000|2025-04-30 12:49:20|178.72|178.64|178.67|178.59|178.77|178.69|178.67|178.59|59
1746017370000|2025-04-30 12:49:30|178.72|178.64|178.82|178.69|178.82|178.69|178.72|178.64|127
1746017380000|2025-04-30 12:49:40|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|344
1746017390000|2025-04-30 12:49:50|178.82|178.74|178.82|178.74|178.82|178.74|178.77|178.69|65
1746017400000|2025-04-30 12:50:00|178.87|178.79|178.92|178.84|178.97|178.89|178.87|178.79|32
1746017410000|2025-04-30 12:50:10|178.97|178.79|179.02|178.94|179.02|178.94|178.97|178.79|35
1746017420000|2025-04-30 12:50:20|178.97|178.89|178.87|178.79|178.97|178.89|178.87|178.74|52
1746017430000|2025-04-30 12:50:30|178.92|178.84|178.92|178.84|178.92|178.84|178.82|178.69|37
1746017440000|2025-04-30 12:50:40|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|10
1746017450000|2025-04-30 12:50:50|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|9
1746017460000|2025-04-30 12:51:00|178.87|178.79|178.87|178.79|178.87|178.84|178.87|178.74|19
1746017470000|2025-04-30 12:51:10|178.82|178.74|178.82|178.74|178.87|178.79|178.82|178.74|83
1746017480000|2025-04-30 12:51:20|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|63
1746017490000|2025-04-30 12:51:30|178.87|178.69|178.82|178.74|178.87|178.74|178.82|178.69|4
1746017500000|2025-04-30 12:51:40|178.77|178.69|178.77|178.64|178.82|178.74|178.77|178.64|49
1746017510000|2025-04-30 12:51:50|178.72|178.69|178.67|178.59|178.77|178.69|178.67|178.59|7
1746017520000|2025-04-30 12:52:00|178.62|178.54|178.67|178.59|178.67|178.59|178.62|178.54|14
1746017530000|2025-04-30 12:52:10|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|4
1746017540000|2025-04-30 12:52:20|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|16
1746017550000|2025-04-30 12:52:30|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|58
1746017560000|2025-04-30 12:52:40|178.67|178.59|178.67|178.59|178.72|178.64|178.67|178.59|31
1746017570000|2025-04-30 12:52:50|178.72|178.64|178.82|178.74|178.82|178.74|178.72|178.59|15
1746017580000|2025-04-30 12:53:00|178.87|178.79|178.87|178.74|178.87|178.79|178.87|178.74|14
1746017590000|2025-04-30 12:53:10|178.82|178.69|178.82|178.74|178.87|178.74|178.77|178.69|79
1746017600000|2025-04-30 12:53:20|178.87|178.79|178.87|178.79|178.92|178.84|178.87|178.79|58
1746017610000|2025-04-30 12:53:30|178.82|178.74|178.87|178.79|178.92|178.84|178.82|178.74|105
1746017620000|2025-04-30 12:53:40|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|14
1746017630000|2025-04-30 12:53:50||178.74||178.79||178.79||178.74|70
1746017640000|2025-04-30 12:54:00|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|35
1746017650000|2025-04-30 12:54:10|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|42
1746017660000|2025-04-30 12:54:20||178.79||178.84||178.84||178.79|3
1746017670000|2025-04-30 12:54:30|178.87|178.79|178.92|178.79|178.92|178.84|178.87|178.79|42
1746017680000|2025-04-30 12:54:40|178.97|178.84|179.02|178.94|179.02|178.94|178.97|178.79|590
1746017690000|2025-04-30 12:54:50||178.89||178.94||178.94||178.89|26
1746017700000|2025-04-30 12:55:00|179.07|178.99|179.12|179.04|179.12|179.04|179.02|178.94|637
1746017710000|2025-04-30 12:55:10|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|110
1746017720000|2025-04-30 12:55:20||178.99||179.04||179.04||178.99|74
1746017730000|2025-04-30 12:55:30|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|9
1746017740000|2025-04-30 12:55:40|179.07|178.99|179.22|179.14|179.22|179.14|179.07|178.99|22
1746017750000|2025-04-30 12:55:50|||||||||73
1746017760000|2025-04-30 12:56:00|179.17|179.09|179.22|179.14|179.22|179.14|179.17|179.09|22
1746017770000|2025-04-30 12:56:10|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|20
1746017780000|2025-04-30 12:56:20|179.37|179.29|179.37|179.29|179.42|179.34|179.32|179.24|359
1746017790000|2025-04-30 12:56:30|179.32|179.24|179.32|179.19|179.32|179.29|179.32|179.19|138
1746017800000|2025-04-30 12:56:40|179.27||179.27||179.32||179.27||65
1746017810000|2025-04-30 12:56:50|179.17|179.09|179.17|179.04|179.22|179.09|179.17|179.04|272
1746017820000|2025-04-30 12:57:00|179.22|179.09|179.17|179.09|179.22|179.14|179.17|179.04|216
1746017830000|2025-04-30 12:57:10|179.22|179.14|179.27|179.14|179.27|179.14|179.17|179.09|28
1746017840000|2025-04-30 12:57:20|179.22|179.19|179.32|179.24|179.32|179.24|179.22|179.14|8
1746017850000|2025-04-30 12:57:30|179.37|179.29|179.37|179.29|179.42|179.34|179.37|179.29|27
1746017860000|2025-04-30 12:57:40|179.32|179.24|179.37|179.29|179.37|179.29|179.32|179.24|104
1746017870000|2025-04-30 12:57:50|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.29|122
1746017880000|2025-04-30 12:58:00|179.37|179.29|179.42|179.34|179.42|179.34|179.37|179.29|184
1746017890000|2025-04-30 12:58:10|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|75
1746017900000|2025-04-30 12:58:20|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|21
1746017910000|2025-04-30 12:58:30|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.34|139
1746017920000|2025-04-30 12:58:40|179.37|179.29|179.42|179.34|179.42|179.34|179.37|179.29|43
1746017930000|2025-04-30 12:58:50|179.47|179.39|179.47|179.39|179.52|179.39|179.47|179.34|53
1746017940000|2025-04-30 12:59:00|179.42|179.34|179.37|179.29|179.42|179.34|179.37|179.29|18
1746017950000|2025-04-30 12:59:10|179.42|179.34|179.47|179.39|179.47|179.39|179.42|179.29|44
1746017960000|2025-04-30 12:59:20|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.29|32
1746017970000|2025-04-30 12:59:30|179.37|179.29|179.37|179.29|179.42|179.34|179.37|179.29|372
1746017980000|2025-04-30 12:59:40|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.29|23
1746017990000|2025-04-30 12:59:50||179.29||179.34||179.34||179.29|6
1746018000000|2025-04-30 13:00:00|179.47|179.29|179.42|179.34|179.47|179.39|179.42|179.29|17
1746018010000|2025-04-30 13:00:10|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|19
1746018020000|2025-04-30 13:00:20|179.47|179.39|179.37|179.29|179.47|179.44|179.37|179.29|78
1746018030000|2025-04-30 13:00:30|179.42||179.37||179.42||179.37||16
1746018040000|2025-04-30 13:00:40|179.42||179.37||179.42||179.37||257
1746018050000|2025-04-30 13:00:50|179.42|179.34|179.42|179.34|179.42|179.34|179.37|179.34|16
1746018060000|2025-04-30 13:01:00|179.47|179.29|179.47|179.34|179.47|179.39|179.47|179.29|44
1746018070000|2025-04-30 13:01:10||179.39||179.39||179.39||179.39|4
1746018080000|2025-04-30 13:01:20|||||||||2
1746018090000|2025-04-30 13:01:30|179.52||179.52||179.52||179.52||107
1746018100000|2025-04-30 13:01:40|179.57|179.44|179.57|179.44|179.57|179.49|179.57|179.39|41
1746018110000|2025-04-30 13:01:50|179.62|179.49|179.57|179.49|179.62|179.49|179.57|179.44|131
1746018120000|2025-04-30 13:02:00|179.62|179.54|179.67|179.54|179.67|179.59|179.62|179.54|149
1746018130000|2025-04-30 13:02:10|179.62|179.59|179.57|179.49|179.62|179.59|179.57|179.49|11
1746018140000|2025-04-30 13:02:20|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|21
1746018150000|2025-04-30 13:02:30|||||||||25
1746018160000|2025-04-30 13:02:40|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.44|17
1746018170000|2025-04-30 13:02:50|179.57|179.49|179.57|179.49|179.62|179.54|179.57|179.49|28
1746018180000|2025-04-30 13:03:00|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|5
1746018190000|2025-04-30 13:03:10|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|18
1746018200000|2025-04-30 13:03:20|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|47
1746018210000|2025-04-30 13:03:30|179.67|179.59|179.67|179.59|179.72|179.59|179.67|179.59|131
1746018220000|2025-04-30 13:03:40|179.62|179.54|179.62|179.54|179.67|179.59|179.62|179.54|22
1746018230000|2025-04-30 13:03:50|179.67||179.62||179.67||179.62||20
1746018240000|2025-04-30 13:04:00|179.67|179.59|179.67|179.59|179.67|179.59|179.62|179.54|28
1746018250000|2025-04-30 13:04:10|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|15
1746018260000|2025-04-30 13:04:20|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|13
1746018270000|2025-04-30 13:04:30|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|7
1746018280000|2025-04-30 13:04:40|179.72||179.72||179.72||179.72||6
1746018290000|2025-04-30 13:04:50|179.77|179.64|179.77|179.69|179.77|179.69|179.72|179.64|16
1746018300000|2025-04-30 13:05:00|179.82|179.74|179.82|179.74|179.82|179.74|179.77|179.69|20
1746018310000|2025-04-30 13:05:10|||||||||37
1746018320000|2025-04-30 13:05:20|||||||||3
1746018330000|2025-04-30 13:05:30|179.87|179.79|179.87|179.79|179.87|179.79|179.82|179.74|34
1746018340000|2025-04-30 13:05:40||179.74||179.79||179.79||179.74|19
1746018350000|2025-04-30 13:05:50|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|22
1746018360000|2025-04-30 13:06:00|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|64
1746018370000|2025-04-30 13:06:10|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|35
1746018380000|2025-04-30 13:06:20|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|28
1745992860000|2025-04-30 06:01:00|186.04|185.97|186.04|185.97|186.04|185.97|186.04|185.97|0
1746018390000|2025-04-30 13:06:30|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|19
1746018400000|2025-04-30 13:06:40|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|16
1745993010000|2025-04-30 06:03:30|185.92|185.84|186.02|185.89|186.02|185.89|185.92|185.84|5
1746018420000|2025-04-30 13:07:00|179.67|179.59|179.62|179.54|179.67|179.59|179.62|179.49|26
1746018430000|2025-04-30 13:07:10|179.67|179.59|179.67|179.54|179.67|179.59|179.67|179.54|122
1745993020000|2025-04-30 06:03:40|186.07|185.94|186.17|185.99|186.17|185.99|186.07|185.94|7
1746018440000|2025-04-30 13:07:20|179.62|179.59|179.57|179.49|179.62|179.59|179.57|179.49|21
1745993080000|2025-04-30 06:04:40|186.07||186.07||186.07||186.07||0
1746018450000|2025-04-30 13:07:30|179.62|179.44|179.57|179.44|179.62|179.49|179.57|179.44|6
1746018460000|2025-04-30 13:07:40|179.52|179.49|179.57|179.49|179.57|179.49|179.52|179.44|4
1745993090000|2025-04-30 06:04:50|186.17|185.94|186.17|185.94|186.17|185.94|186.17|185.94|2
1746018470000|2025-04-30 13:07:50||179.44||179.49||179.49||179.44|5
1745993100000|2025-04-30 06:05:00|186.12|185.89|186.12|185.89|186.12|185.89|186.12|185.89|0
1746018480000|2025-04-30 13:08:00|179.62|179.54|179.52|179.44|179.62|179.54|179.52|179.44|171
1745993150000|2025-04-30 06:05:50|186.07||186.07||186.07||186.07||0
1746018490000|2025-04-30 13:08:10|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.44|13
1745993190000|2025-04-30 06:06:30|186.12|185.94|186.02|185.94|186.12|185.94|186.02|185.94|0
1746018500000|2025-04-30 13:08:20||179.44||179.49||179.49||179.44|0
1746018510000|2025-04-30 13:08:30|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.54|22
1745993200000|2025-04-30 06:06:40|186.07|185.89|186.07|185.89|186.07|185.89|186.07|185.89|6
1746018520000|2025-04-30 13:08:40|179.62|179.54|179.62|179.54|179.62|179.59|179.62|179.54|0
1745993280000|2025-04-30 06:08:00|186.02|185.84|186.02|185.89|186.02|185.89|186.02|185.84|0
1746018530000|2025-04-30 13:08:50|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|7
1745993320000|2025-04-30 06:08:40|186.07|185.94|186.07|185.94|186.07|185.94|186.07|185.94|0
1746018540000|2025-04-30 13:09:00|179.52|179.44|179.52|179.44|179.52|179.49|179.52|179.44|21
1745993330000|2025-04-30 06:08:50|186.12|185.99|186.17|186.04|186.22|186.04|186.12|185.99|0
1746018550000|2025-04-30 13:09:10|179.57|179.39|179.57|179.49|179.57|179.49|179.52|179.39|19
1745993370000|2025-04-30 06:09:30||186.09||186.09||186.09||186.09|0
1746018560000|2025-04-30 13:09:20|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.49|19
1746018570000|2025-04-30 13:09:30||179.49||179.54||179.54||179.49|0
1745993380000|2025-04-30 06:09:40|186.12|185.99|186.12|185.99|186.12|185.99|186.12|185.99|1
1746018580000|2025-04-30 13:09:40|179.67|179.59|179.62|179.49|179.67|179.59|179.62|179.49|20
1746018590000|2025-04-30 13:09:50|179.57|179.54|179.57|179.49|179.57|179.54|179.57|179.49|0
1746018600000|2025-04-30 13:10:00|179.52|179.44|179.62|179.49|179.62|179.54|179.52|179.44|32
1745993390000|2025-04-30 06:09:50|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|1
1746018610000|2025-04-30 13:10:10|179.57|179.54|179.57|179.49|179.57|179.54|179.57|179.49|14
1745993430000|2025-04-30 06:10:30|186.22|186.09|186.27|186.09|186.27|186.09|186.22|186.09|0
1746018620000|2025-04-30 13:10:20|179.62|179.54|179.67|179.59|179.67|179.59|179.57|179.54|35
1745993440000|2025-04-30 06:10:40|186.22||186.22||186.22||186.22||0
1746018630000|2025-04-30 13:10:30||179.54||179.59||179.59||179.54|0
1745993500000|2025-04-30 06:11:40|||||||||5
1746018640000|2025-04-30 13:10:40|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|24
1745993510000|2025-04-30 06:11:50|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|0
1746018650000|2025-04-30 13:10:50|179.77|179.69|179.82|179.69|179.82|179.69|179.77|179.69|1809
1746018660000|2025-04-30 13:11:00|179.77|179.74|179.72|179.64|179.82|179.74|179.67|179.59|39
1745993520000|2025-04-30 06:12:00|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|0
1746018670000|2025-04-30 13:11:10|179.67|179.59|179.67|179.59|179.67|179.64|179.67|179.59|26
1745993550000|2025-04-30 06:12:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1746018680000|2025-04-30 13:11:20||179.54||179.59||179.59||179.54|23
1745993560000|2025-04-30 06:12:40||186.19||186.19||186.19||186.14|1
1745993610000|2025-04-30 06:13:30|186.27||186.27||186.27||186.27||0
1745993640000|2025-04-30 06:14:00|||||||||2
1745993680000|2025-04-30 06:14:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|1
1745993710000|2025-04-30 06:15:10||186.09||186.14||186.14||186.09|0
1746018690000|2025-04-30 13:11:30|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.49|15
1745993780000|2025-04-30 06:16:20|186.27|186.19|186.32|186.19|186.32|186.19|186.27|186.19|3
1746018700000|2025-04-30 13:11:40|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|59
1745993790000|2025-04-30 06:16:30|186.37|186.29|186.32|186.19|186.37|186.29|186.32|186.19|2
1746018710000|2025-04-30 13:11:50|179.72|179.64|179.67|179.54|179.72|179.64|179.67|179.54|25
1745993810000|2025-04-30 06:16:50|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1746018720000|2025-04-30 13:12:00|179.62|179.49|179.57|179.49|179.62|179.54|179.57|179.49|19
1745993850000|2025-04-30 06:17:30||186.29||186.24||186.29||186.24|0
1746018730000|2025-04-30 13:12:10|179.52|179.44|179.52|179.44|179.57|179.49|179.52|179.39|9
1745993880000|2025-04-30 06:18:00|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|1
1746018740000|2025-04-30 13:12:20|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|10
1745993890000|2025-04-30 06:18:10||186.24||186.24||186.24||186.24|0
1746018750000|2025-04-30 13:12:30|179.47|179.39|179.52|179.39|179.52|179.44|179.47|179.39|86
1745993910000|2025-04-30 06:18:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|0
1746018760000|2025-04-30 13:12:40|179.47|179.44|179.62|179.49|179.62|179.54|179.47|179.39|60
1745993920000|2025-04-30 06:18:40|186.42|186.34|186.47|186.34|186.47|186.34|186.42|186.34|2
1746018770000|2025-04-30 13:12:50||179.54||179.54||179.54||179.49|0
1745993950000|2025-04-30 06:19:10|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1746018780000|2025-04-30 13:13:00|179.67|179.49|179.67|179.59|179.67|179.59|179.62|179.49|48
1745993960000|2025-04-30 06:19:20|186.47||186.47||186.47||186.47||0
1746018790000|2025-04-30 13:13:10|179.62|179.54|179.62|179.54|179.62|179.59|179.62|179.54|0
1745993990000|2025-04-30 06:19:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|1
1746018800000|2025-04-30 13:13:20|179.67|179.59|179.62|179.54|179.67|179.59|179.62|179.54|99
1746018810000|2025-04-30 13:13:30|179.67|179.59|179.67|179.59|179.67|179.59|179.62|179.54|27
1745994130000|2025-04-30 06:22:10|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|0
1746018820000|2025-04-30 13:13:40||179.54||179.54||179.54||179.54|41
1745994170000|2025-04-30 06:22:50|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1746018830000|2025-04-30 13:13:50|179.62|179.59|179.52|179.44|179.62|179.59|179.47|179.34|173
1745994230000|2025-04-30 06:23:50|186.62|186.44|186.57|186.44|186.62|186.44|186.57|186.44|0
1746018840000|2025-04-30 13:14:00|179.57|179.39|179.47|179.39|179.57|179.44|179.47|179.34|31
1745994240000|2025-04-30 06:24:00||186.49||186.49||186.49||186.49|0
1746018850000|2025-04-30 13:14:10|179.52|179.44|179.52|179.44|179.57|179.44|179.52|179.44|16
1745994250000|2025-04-30 06:24:10|186.62||186.62||186.62||186.62||1
1746018860000|2025-04-30 13:14:20|||||||||31
1745994270000|2025-04-30 06:24:30|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|0
1746018870000|2025-04-30 13:14:30|179.57|179.39|179.52|179.44|179.57|179.44|179.52|179.39|30
1745994290000|2025-04-30 06:24:50|186.62|186.49|186.57|186.39|186.62|186.49|186.57|186.39|3
1746018880000|2025-04-30 13:14:40|179.57|179.49|179.62|179.54|179.62|179.54|179.57|179.44|45
1745994340000|2025-04-30 06:25:40||186.44||186.44||186.44||186.44|0
1746018890000|2025-04-30 13:14:50|179.57|179.49|179.52|179.44|179.57|179.54|179.52|179.44|27
1745994430000|2025-04-30 06:27:10|186.52|186.34|186.52|186.34|186.52|186.34|186.52|186.34|2
1746018900000|2025-04-30 13:15:00|179.57|179.39|179.52|179.44|179.57|179.44|179.47|179.34|61
1745994440000|2025-04-30 06:27:20||186.39||186.39||186.39||186.39|0
1746018910000|2025-04-30 13:15:10|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|44
1745994450000|2025-04-30 06:27:30||186.44||186.44||186.44||186.44|1
1746018920000|2025-04-30 13:15:20|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|33
1745994460000|2025-04-30 06:27:40|186.57||186.57||186.57||186.57||7
1746018930000|2025-04-30 13:15:30|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|11
1745994470000|2025-04-30 06:27:50||186.49||186.49||186.49||186.49|0
1746018940000|2025-04-30 13:15:40|179.57|179.49|179.57|179.49|179.57|179.49|179.52|179.44|44
1745994480000|2025-04-30 06:28:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|4
1746018950000|2025-04-30 13:15:50|179.52|179.44|179.52|179.44|179.52|179.49|179.52|179.39|7
1745994500000|2025-04-30 06:28:20|||||||||16
1745994520000|2025-04-30 06:28:40|186.67|186.49|186.67|186.59|186.67|186.59|186.67|186.49|6
1745994540000|2025-04-30 06:29:00||186.54||186.59||186.59||186.54|17
1745994550000|2025-04-30 06:29:10|||||||||4
1745994590000|2025-04-30 06:29:50|186.72|186.64|186.62|186.49|186.72|186.64|186.62|186.49|57
1745994630000|2025-04-30 06:30:30|186.57|186.44|186.57|186.44|186.57|186.44|186.52|186.44|56
1745994660000|2025-04-30 06:31:00||186.49||186.44||186.49||186.44|1
1745994670000|2025-04-30 06:31:10||186.49||186.44||186.49||186.44|0
1745994680000|2025-04-30 06:31:20||186.49||186.49||186.49||186.49|0
1746018960000|2025-04-30 13:16:00|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.44|43
1745994690000|2025-04-30 06:31:30|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|5
1746018970000|2025-04-30 13:16:10|179.52|179.44|179.57|179.49|179.57|179.49|179.52|179.44|21
1745994710000|2025-04-30 06:31:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|1
1746018980000|2025-04-30 13:16:20|179.62|179.54|179.62|179.54|179.62|179.54|179.57|179.49|13
1745994760000|2025-04-30 06:32:40||186.54||186.49||186.54||186.49|0
1746018990000|2025-04-30 13:16:30|179.57|179.49|179.62|179.49|179.62|179.49|179.57|179.49|17
1745994810000|2025-04-30 06:33:30||186.54||186.49||186.54||186.49|0
1746019000000|2025-04-30 13:16:40|179.57|179.54|179.57|179.49|179.62|179.54|179.52|179.44|68
1745994850000|2025-04-30 06:34:10|186.57||186.57||186.57||186.57||0
1746019010000|2025-04-30 13:16:50|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|25
1745994930000|2025-04-30 06:35:30|186.62||186.57||186.62||186.57||3
1746019020000|2025-04-30 13:17:00|179.67|179.59|179.72|179.59|179.77|179.69|179.67|179.59|135
1745994940000|2025-04-30 06:35:40|186.62||186.62||186.62||186.62||1
1746019030000|2025-04-30 13:17:10|179.67|179.64|179.67|179.59|179.67|179.64|179.67|179.59|0
1745995030000|2025-04-30 06:37:10|||||||||18
1746019040000|2025-04-30 13:17:20|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|104
1745995090000|2025-04-30 06:38:10|186.57|186.39|186.52|186.39|186.57|186.39|186.52|186.39|37
1746019050000|2025-04-30 13:17:30|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|10
1745995100000|2025-04-30 06:38:20|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|0
1746019060000|2025-04-30 13:17:40|179.67|179.59|179.67|179.59|179.67|179.64|179.67|179.59|8
1745995110000|2025-04-30 06:38:30|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|30
1746019070000|2025-04-30 13:17:50|179.72|179.64|179.72|179.64|179.72|179.64|179.67|179.59|34
1745995130000|2025-04-30 06:38:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|126
1746019080000|2025-04-30 13:18:00|179.77|179.59|179.77|179.69|179.77|179.69|179.77|179.59|13
1745995140000|2025-04-30 06:39:00||186.34||186.29||186.34||186.29|7
1746019090000|2025-04-30 13:18:10||179.64||179.69||179.69||179.64|2
1745995150000|2025-04-30 06:39:10|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|4
1746019100000|2025-04-30 13:18:20|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|14
1746019110000|2025-04-30 13:18:30|179.72|179.64|179.82|179.69|179.82|179.69|179.72|179.64|9
1745995210000|2025-04-30 06:40:10|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|0
1746019120000|2025-04-30 13:18:40|179.77|179.74|179.87|179.79|179.87|179.79|179.77|179.74|22
1745995260000|2025-04-30 06:41:00||186.24||186.24||186.24||186.24|0
1746019130000|2025-04-30 13:18:50|179.82|179.74|179.82|179.74|179.82|179.79|179.82|179.74|0
1745995330000|2025-04-30 06:42:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|20
1746019140000|2025-04-30 13:19:00|179.87|179.79|179.87|179.79|179.87|179.79|179.82|179.74|42
1745995380000|2025-04-30 06:43:00||186.14||186.14||186.14||186.14|0
1746019150000|2025-04-30 13:19:10|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|52
1745995400000|2025-04-30 06:43:20|186.22||186.27||186.27||186.22||1
1746019160000|2025-04-30 13:19:20||179.74||179.79||179.79||179.74|3
1745995450000|2025-04-30 06:44:10||186.19||186.19||186.19||186.19|0
1746019170000|2025-04-30 13:19:30|||||||||99
1745995470000|2025-04-30 06:44:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|10
1746019180000|2025-04-30 13:19:40|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.79|8
1745995490000|2025-04-30 06:44:50|||||||||2
1746019190000|2025-04-30 13:19:50|||||||||5
1745995500000|2025-04-30 06:45:00|186.47|186.29|186.47|186.34|186.47|186.34|186.32|186.24|5
1746019200000|2025-04-30 13:20:00|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.79|133
1745995510000|2025-04-30 06:45:10|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1746019210000|2025-04-30 13:20:10|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|86
1745995520000|2025-04-30 06:45:20|186.47|186.44|186.47|186.39|186.47|186.44|186.47|186.39|9
1746019220000|2025-04-30 13:20:20|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.84|54
1745995530000|2025-04-30 06:45:30|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|15
1746019230000|2025-04-30 13:20:30|||||||||46
1745995590000|2025-04-30 06:46:30|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|1
1746019240000|2025-04-30 13:20:40|179.97||179.92||179.97||179.92||42
1745995600000|2025-04-30 06:46:40||186.39||186.34||186.39||186.34|0
1746019250000|2025-04-30 13:20:50|179.97|179.89|179.97|179.89|179.97|179.89|179.92|179.89|10
1745995680000|2025-04-30 06:48:00|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746019260000|2025-04-30 13:21:00|179.92|179.84|179.92|179.84|179.97|179.89|179.92|179.84|38
1745995710000|2025-04-30 06:48:30|186.37||186.42||186.42||186.37||2
1746019270000|2025-04-30 13:21:10|179.87|179.79|179.92|179.84|179.92|179.84|179.87|179.79|110
1745995720000|2025-04-30 06:48:40|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|3
1746019280000|2025-04-30 13:21:20||179.79||179.84||179.84||179.79|2
1745995760000|2025-04-30 06:49:20|186.42||186.42||186.42||186.42||1
1746019290000|2025-04-30 13:21:30|179.87|179.79|179.92|179.84|179.92|179.84|179.87|179.79|24
1745995770000|2025-04-30 06:49:30|186.47||186.47||186.47||186.47||1
1746019300000|2025-04-30 13:21:40||179.79||179.84||179.84||179.79|3
1745995810000|2025-04-30 06:50:10|186.52||186.47||186.52||186.47||0
1746019310000|2025-04-30 13:21:50|179.87|179.79|179.82|179.74|179.87|179.79|179.82|179.74|0
1745995820000|2025-04-30 06:50:20|186.52|186.39|186.52|186.39|186.57|186.39|186.52|186.39|0
1746019320000|2025-04-30 13:22:00|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|34
1745995930000|2025-04-30 06:52:10|186.57|186.44|186.52|186.39|186.57|186.44|186.52|186.39|0
1746019330000|2025-04-30 13:22:10|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|10
1745995950000|2025-04-30 06:52:30|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|0
1746019340000|2025-04-30 13:22:20|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|30
1745995960000|2025-04-30 06:52:40|||||||||1
1746019350000|2025-04-30 13:22:30|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|4
1745995980000|2025-04-30 06:53:00||186.39||186.39||186.39||186.39|2
1746019360000|2025-04-30 13:22:40|179.87|179.79|179.82|179.74|179.87|179.79|179.82|179.74|11
1745996000000|2025-04-30 06:53:20|186.52||186.52||186.52||186.52||2
1746019370000|2025-04-30 13:22:50|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.74|6
1745996020000|2025-04-30 06:53:40|186.57|186.44|186.52|186.44|186.57|186.44|186.52|186.44|0
1746019380000|2025-04-30 13:23:00|179.92||179.87||179.92||179.87||5
1746019390000|2025-04-30 13:23:10|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.79|10
1746019400000|2025-04-30 13:23:20|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.79|34
1745996040000|2025-04-30 06:54:00||186.39||186.44||186.44||186.39|0
1746019410000|2025-04-30 13:23:30|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|7
1745996050000|2025-04-30 06:54:10|186.57||186.52||186.57||186.52||0
1746019420000|2025-04-30 13:23:40|179.92|179.74|180.02|179.94|180.02|179.94|179.92|179.74|241
1745996060000|2025-04-30 06:54:20|186.57||186.57||186.57||186.57||0
1746019430000|2025-04-30 13:23:50||179.89||179.94||179.94||179.89|26
1745996070000|2025-04-30 06:54:30|186.62||186.57||186.62||186.57||0
1746019440000|2025-04-30 13:24:00||179.89||179.94||179.94||179.89|0
1745996090000|2025-04-30 06:54:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|102
1746019450000|2025-04-30 13:24:10|||||||||55
1745996100000|2025-04-30 06:55:00|186.57||186.62||186.62||186.57||3
1746019460000|2025-04-30 13:24:20|||||||||4
1745996110000|2025-04-30 06:55:10|186.57||186.62||186.62||186.57||4
1746019470000|2025-04-30 13:24:30|||||||||3
1745996120000|2025-04-30 06:55:20|186.57||186.62||186.62||186.57||3
1746019480000|2025-04-30 13:24:40|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|46
1745996130000|2025-04-30 06:55:30|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|10
1746019490000|2025-04-30 13:24:50|180.07||180.02||180.07||180.02||15
1745996140000|2025-04-30 06:55:40|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|1
1746019500000|2025-04-30 13:25:00|180.07|179.99|180.07|179.94|180.07|179.99|180.02|179.94|11
1745996210000|2025-04-30 06:56:50|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|2
1746019510000|2025-04-30 13:25:10|180.02|179.99|180.02|179.94|180.07|179.99|180.02|179.94|8
1745996280000|2025-04-30 06:58:00|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746019520000|2025-04-30 13:25:20|179.97|179.89|179.97|179.89|180.02|179.89|179.97|179.89|34
1745996300000|2025-04-30 06:58:20|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|4
1746019530000|2025-04-30 13:25:30|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|81
1745996310000|2025-04-30 06:58:30|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|25
1746019540000|2025-04-30 13:25:40|180.12||180.12||180.12||180.12||7
1745996330000|2025-04-30 06:58:50|186.67|186.54|186.62|186.49|186.67|186.54|186.62|186.49|6
1746019550000|2025-04-30 13:25:50|180.07|180.04|180.12|180.04|180.12|180.04|180.07|180.04|34
1745996360000|2025-04-30 06:59:20|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|6
1746019560000|2025-04-30 13:26:00||179.99||180.04||180.04||179.99|5
1745996370000|2025-04-30 06:59:30|186.52|186.39|186.42|186.29|186.52|186.39|186.42|186.29|155
1746019580000|2025-04-30 13:26:20|180.17|180.09|180.17|180.04|180.17|180.09|180.12|180.04|204
1745996380000|2025-04-30 06:59:40|186.37|186.24|186.32|186.19|186.37|186.24|186.32|186.19|61
1746019590000|2025-04-30 13:26:30|180.12||180.12||180.12||180.12||31
1745996390000|2025-04-30 06:59:50|186.37|186.24|186.32|186.19|186.37|186.24|186.32|186.19|83
1746019600000|2025-04-30 13:26:40|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|15
1745996400000|2025-04-30 07:00:00|186.27|186.24|186.67|186.59|186.72|186.59|186.27|186.19|281
1746019610000|2025-04-30 13:26:50|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|57
1745996410000|2025-04-30 07:00:10|186.72|186.64|186.82|186.74|186.82|186.74|186.72|186.59|189
1746019620000|2025-04-30 13:27:00|||||||||20
1745996420000|2025-04-30 07:00:20|186.77|186.69|186.62|186.54|186.77|186.69|186.62|186.49|116
1746019630000|2025-04-30 13:27:10|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|38
1745996430000|2025-04-30 07:00:30|186.67|186.49|186.62|186.54|186.67|186.54|186.62|186.49|13
1746019640000|2025-04-30 13:27:20|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|43
1745996440000|2025-04-30 07:00:40|186.57|186.49|186.52|186.39|186.62|186.49|186.52|186.39|21
1746019650000|2025-04-30 13:27:30|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|62
1745996450000|2025-04-30 07:00:50|186.47|186.44|186.42|186.29|186.52|186.44|186.42|186.29|24
1746019660000|2025-04-30 13:27:40|180.12|180.04|180.12|180.04|180.17|180.04|180.12|179.99|20
1745996460000|2025-04-30 07:01:00|186.47|186.34|186.52|186.39|186.57|186.49|186.42|186.34|47
1746019670000|2025-04-30 13:27:50|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.99|114
1745996470000|2025-04-30 07:01:10|186.57|186.44|186.62|186.49|186.62|186.49|186.52|186.39|9
1746019680000|2025-04-30 13:28:00|180.07|180.04|180.07|179.99|180.12|180.04|180.07|179.99|20
1745996480000|2025-04-30 07:01:20|186.57|186.54|186.62|186.54|186.62|186.54|186.57|186.49|10
1746019690000|2025-04-30 13:28:10|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|111
1745996490000|2025-04-30 07:01:30|186.67|186.49|186.62|186.49|186.67|186.49|186.52|186.44|48
1746019700000|2025-04-30 13:28:20|179.97|179.89|179.97|179.89|180.02|179.89|179.97|179.89|183
1745996500000|2025-04-30 07:01:40|186.57|186.44|186.47|186.34|186.57|186.49|186.47|186.34|28
1746019710000|2025-04-30 13:28:30|179.92|179.84|179.92|179.84|179.97|179.84|179.92|179.84|17
1745996510000|2025-04-30 07:01:50|186.42|186.29|186.32|186.24|186.42|186.29|186.32|186.19|11
1746019720000|2025-04-30 13:28:40|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|9
1745996520000|2025-04-30 07:02:00|186.42|186.29|186.47|186.34|186.62|186.49|186.42|186.29|26
1746019730000|2025-04-30 13:28:50|179.92||179.87||179.92||179.87||11
1745996530000|2025-04-30 07:02:10|186.52|186.39|186.37|186.24|186.52|186.39|186.37|186.24|10
1746019740000|2025-04-30 13:29:00|||||||||2
1745996540000|2025-04-30 07:02:20|186.42|186.29|186.47|186.34|186.47|186.34|186.42|186.24|21
1746019750000|2025-04-30 13:29:10|179.97|179.89|179.97|179.89|180.02|179.94|179.97|179.89|70
1745996550000|2025-04-30 07:02:30|186.42|186.29|186.32|186.24|186.47|186.29|186.32|186.24|134
1746019760000|2025-04-30 13:29:20|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|6
1745996560000|2025-04-30 07:02:40|186.37|186.19|186.32|186.19|186.37|186.24|186.32|186.19|22
1746019770000|2025-04-30 13:29:30|180.02||180.02||180.02||180.02||3
1745996570000|2025-04-30 07:02:50|186.27|186.14|186.27|186.14|186.32|186.14|186.27|186.14|21
1746019780000|2025-04-30 13:29:40|179.97|179.94|179.97|179.89|180.02|179.94|179.97|179.89|17
1745996580000|2025-04-30 07:03:00|186.22|186.09|186.27|186.14|186.27|186.14|186.22|186.09|10
1746019790000|2025-04-30 13:29:50|180.02||179.97||180.02||179.97||32
1745996590000|2025-04-30 07:03:10|186.22|186.09|186.07|185.94|186.27|186.09|186.07|185.94|88
1746019800000|2025-04-30 13:30:00|179.92|179.84|179.82|179.74|179.92|179.89|179.67|179.59|408
1745996600000|2025-04-30 07:03:20|186.02|185.89|186.02|185.89|186.07|185.94|186.02|185.89|0
1746019810000|2025-04-30 13:30:10|179.87|179.79|179.97|179.84|179.97|179.84|179.87|179.74|40
1745996610000|2025-04-30 07:03:30|186.07|185.94|186.07|185.89|186.07|185.94|186.02|185.89|5
1746019820000|2025-04-30 13:30:20|179.92|179.89|179.97|179.89|179.97|179.89|179.92|179.84|4
1745996620000|2025-04-30 07:03:40||185.94||185.94||185.94||185.89|13
1746019830000|2025-04-30 13:30:30|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.89|8
1745996630000|2025-04-30 07:03:50|186.12|185.89|186.17|186.04|186.17|186.04|186.12|185.89|59
1746019840000|2025-04-30 13:30:40|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|2
1745996640000|2025-04-30 07:04:00|186.22|186.09|186.07|185.94|186.22|186.09|186.07|185.94|8
1746019850000|2025-04-30 13:30:50|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|14
1745996650000|2025-04-30 07:04:10|186.02|185.89|186.02|185.89|186.02|185.89|185.97|185.84|206
1746019860000|2025-04-30 13:31:00|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.84|13
1745996660000|2025-04-30 07:04:20|186.07|185.94|186.22|186.09|186.22|186.09|186.07|185.94|25
1746019870000|2025-04-30 13:31:10|179.92|179.84|179.82|179.74|179.92|179.89|179.82|179.69|4
1745996670000|2025-04-30 07:04:30|186.17|186.04|186.12|185.99|186.17|186.04|186.07|185.94|165
1746019880000|2025-04-30 13:31:20|179.77|179.69|179.77|179.69|179.82|179.74|179.77|179.64|13
1745996680000|2025-04-30 07:04:40|186.07|185.94|186.12|185.94|186.12|185.94|185.97|185.89|225
1746019890000|2025-04-30 13:31:30|179.72|179.64|179.67|179.59|179.77|179.69|179.67|179.59|4
1745996690000|2025-04-30 07:04:50|186.07|185.89|186.02|185.89|186.07|185.89|186.02|185.89|0
1746019900000|2025-04-30 13:31:40|179.72|179.64|179.67|179.54|179.72|179.64|179.62|179.54|41
1746019910000|2025-04-30 13:31:50|179.62|179.59|179.62|179.54|179.62|179.59|179.62|179.54|25
1745996700000|2025-04-30 07:05:00|186.07|185.94|186.07|185.94|186.12|185.99|186.07|185.89|35
1746019920000|2025-04-30 13:32:00|179.67|179.59|179.62|179.54|179.67|179.59|179.57|179.49|103
1745996710000|2025-04-30 07:05:10|186.02|185.89|185.97|185.84|186.02|185.89|185.92|185.79|209
1746019930000|2025-04-30 13:32:10|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.54|64
1745996720000|2025-04-30 07:05:20|185.92|185.89|186.02|185.89|186.02|185.89|185.92|185.89|17
1746019940000|2025-04-30 13:32:20|179.62|179.54|179.67|179.59|179.72|179.64|179.62|179.49|13
1745996730000|2025-04-30 07:05:30|185.97|185.84|185.92|185.79|186.02|185.84|185.87|185.74|30
1746019950000|2025-04-30 13:32:30|179.62|179.54|179.62|179.54|179.67|179.59|179.62|179.54|1
1745996740000|2025-04-30 07:05:40|185.97|185.84|185.92|185.79|185.97|185.84|185.92|185.79|14
1746019960000|2025-04-30 13:32:40|179.67|179.59|179.72|179.59|179.72|179.64|179.67|179.54|44
1745996750000|2025-04-30 07:05:50|185.97|185.84|185.92|185.84|185.97|185.84|185.92|185.79|30
1746019970000|2025-04-30 13:32:50|179.67|179.64|179.67|179.59|179.72|179.64|179.67|179.54|6
1745996760000|2025-04-30 07:06:00|185.97|185.79|185.87|185.74|185.97|185.84|185.87|185.74|184
1746019980000|2025-04-30 13:33:00|179.62|179.54|179.62|179.54|179.72|179.59|179.62|179.49|46
1745996770000|2025-04-30 07:06:10|185.92|185.79|186.02|185.89|186.02|185.89|185.92|185.74|611
1746019990000|2025-04-30 13:33:10|179.67|179.49|179.62|179.54|179.67|179.59|179.62|179.49|7
1745996780000|2025-04-30 07:06:20|185.97|185.84|185.97|185.84|185.97|185.89|185.97|185.84|77
1746020000000|2025-04-30 13:33:20|179.67|179.49|179.62|179.54|179.67|179.54|179.62|179.49|5
1745996790000|2025-04-30 07:06:30|185.92|185.79|185.87|185.74|185.92|185.84|185.87|185.74|15
1746020010000|2025-04-30 13:33:30|179.57|179.49|179.57|179.49|179.62|179.54|179.57|179.49|24
1745996800000|2025-04-30 07:06:40|185.82|185.69|185.72|185.64|185.87|185.74|185.72|185.59|90
1746020020000|2025-04-30 13:33:40|179.62|179.54|179.82|179.74|179.82|179.74|179.62|179.54|98
1745996810000|2025-04-30 07:06:50|185.67|185.59|185.57|185.49|185.67|185.64|185.57|185.49|73
1746020030000|2025-04-30 13:33:50|179.77|179.69|179.82|179.69|179.82|179.74|179.77|179.69|16
1745996820000|2025-04-30 07:07:00|185.52|185.44|185.62|185.49|185.67|185.54|185.52|185.44|85
1746020040000|2025-04-30 13:34:00|179.77|179.74|179.77|179.69|179.82|179.74|179.77|179.69|28
1745996830000|2025-04-30 07:07:10|185.57|185.54|185.72|185.59|185.72|185.59|185.57|185.54|3
1746020050000|2025-04-30 13:34:10|179.82|179.74|179.87|179.79|179.92|179.79|179.82|179.74|320
1745996840000|2025-04-30 07:07:20|185.77|185.64|185.77|185.64|185.82|185.69|185.72|185.59|5
1746020060000|2025-04-30 13:34:20|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.79|18
1745996850000|2025-04-30 07:07:30|185.72|185.59|185.77|185.64|185.77|185.64|185.67|185.54|22
1746020070000|2025-04-30 13:34:30|179.82|179.74|179.77|179.69|179.82|179.74|179.72|179.64|35
1745996860000|2025-04-30 07:07:40|185.82|185.69|185.72|185.59|185.82|185.69|185.67|185.59|4
1746020080000|2025-04-30 13:34:40|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|43
1745996870000|2025-04-30 07:07:50|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|20
1746020090000|2025-04-30 13:34:50|||||||||12
1745996880000|2025-04-30 07:08:00|185.77|185.64|185.92|185.84|185.92|185.84|185.77|185.64|58
1746020100000|2025-04-30 13:35:00|179.82|179.74|179.77|179.69|179.87|179.79|179.77|179.69|49
1745996890000|2025-04-30 07:08:10|185.97|185.79|185.87|185.74|185.97|185.79|185.82|185.74|74
1746020110000|2025-04-30 13:35:10|179.82|179.64|179.87|179.79|179.92|179.79|179.82|179.64|16
1745996900000|2025-04-30 07:08:20|185.82|185.69|185.57|185.49|185.87|185.74|185.57|185.44|599
1746020120000|2025-04-30 13:35:20|179.82|179.74|179.72|179.64|179.82|179.74|179.72|179.64|428
1745996910000|2025-04-30 07:08:30|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|57
1746020130000|2025-04-30 13:35:30||179.59||179.64||179.64||179.59|318
1745996920000|2025-04-30 07:08:40|185.52|185.39|185.42|185.29|185.52|185.39|185.42|185.29|82
1746020140000|2025-04-30 13:35:40|||||||||98
1745996930000|2025-04-30 07:08:50|185.37|185.34|185.42|185.29|185.47|185.34|185.37|185.29|36
1746020150000|2025-04-30 13:35:50||179.59||179.64||179.64||179.59|218
1745996940000|2025-04-30 07:09:00|185.37|185.24|185.42|185.34|185.42|185.34|185.32|185.19|91
1745996950000|2025-04-30 07:09:10|185.52|185.39|185.62|185.49|185.62|185.49|185.52|185.39|8
1746020160000|2025-04-30 13:36:00||179.59||179.64||179.64||179.59|214
1745996960000|2025-04-30 07:09:20|185.57|185.39|185.47|185.39|185.57|185.39|185.47|185.39|7
1746020170000|2025-04-30 13:36:10|179.82|179.74|179.77|179.64|179.82|179.74|179.77|179.64|302
1745996970000|2025-04-30 07:09:30|185.52|185.29|185.42|185.34|185.52|185.34|185.42|185.29|15
1746020180000|2025-04-30 13:36:20|179.72|179.59|179.72|179.64|179.77|179.64|179.67|179.59|37
1745996980000|2025-04-30 07:09:40|185.47|185.29|185.47|185.34|185.47|185.39|185.37|185.29|126
1746020190000|2025-04-30 13:36:30|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.59|28
1745996990000|2025-04-30 07:09:50|185.42|185.29|185.32|185.19|185.42|185.29|185.32|185.19|108
1746020200000|2025-04-30 13:36:40|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|73
1746020220000|2025-04-30 13:37:00|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|9
1745997000000|2025-04-30 07:10:00|185.27|185.14|185.32|185.19|185.32|185.19|185.22|185.14|81
1746020230000|2025-04-30 13:37:10|179.62|179.54|179.57|179.44|179.62|179.54|179.57|179.44|15
1745997010000|2025-04-30 07:10:10|185.37|185.24|185.37|185.24|185.42|185.29|185.32|185.24|36
1746020240000|2025-04-30 13:37:20|179.52|179.49|179.52|179.44|179.57|179.49|179.52|179.44|42
1745997020000|2025-04-30 07:10:20|185.42|185.29|185.32|185.24|185.42|185.34|185.32|185.24|60
1746020250000|2025-04-30 13:37:30|179.57|179.49|179.57|179.44|179.57|179.49|179.52|179.44|19
1745997030000|2025-04-30 07:10:30|185.37|185.29|185.52|185.39|185.52|185.39|185.37|185.29|12
1746020260000|2025-04-30 13:37:40|179.52|179.39|179.47|179.39|179.57|179.39|179.47|179.39|59
1745997040000|2025-04-30 07:10:40|185.57|185.44|185.57|185.49|185.57|185.49|185.57|185.44|1
1746020270000|2025-04-30 13:37:50|179.52|179.44|179.57|179.49|179.57|179.49|179.47|179.39|38
1745997050000|2025-04-30 07:10:50|185.62|185.54|185.62|185.49|185.62|185.54|185.57|185.49|7
1746020280000|2025-04-30 13:38:00|179.62|179.54|179.62|179.49|179.62|179.54|179.62|179.49|35
1745997060000|2025-04-30 07:11:00|185.67|185.54|185.67|185.54|185.72|185.59|185.67|185.54|0
1746020290000|2025-04-30 13:38:10|179.57|179.54|179.62|179.49|179.62|179.54|179.57|179.49|45
1745997070000|2025-04-30 07:11:10|185.62|185.49|185.67|185.54|185.67|185.54|185.57|185.49|0
1746020300000|2025-04-30 13:38:20|179.57|179.54|179.57|179.49|179.57|179.54|179.57|179.44|16
1745997080000|2025-04-30 07:11:20|185.72|185.59|185.67|185.59|185.72|185.59|185.67|185.59|0
1746020310000|2025-04-30 13:38:30|179.52|179.44|179.57|179.49|179.57|179.49|179.52|179.44|32
1745997090000|2025-04-30 07:11:30|185.72|185.64|185.82|185.69|185.82|185.69|185.72|185.64|52
1746020320000|2025-04-30 13:38:40|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|18
1745997100000|2025-04-30 07:11:40|185.87|185.74|185.92|185.79|185.92|185.79|185.87|185.69|11
1746020330000|2025-04-30 13:38:50|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|14
1745997110000|2025-04-30 07:11:50|185.87|185.74|185.97|185.84|185.97|185.89|185.87|185.74|92
1746020340000|2025-04-30 13:39:00|179.47|179.39|179.47|179.34|179.47|179.44|179.47|179.34|24
1745997120000|2025-04-30 07:12:00|185.92|185.79|185.97|185.84|185.97|185.84|185.92|185.79|7
1746020350000|2025-04-30 13:39:10|179.42|179.39|179.47|179.39|179.47|179.39|179.42|179.34|33
1745997130000|2025-04-30 07:12:10|185.92|185.79|185.92|185.84|185.92|185.84|185.82|185.69|110
1746020390000|2025-04-30 13:39:50|179.42|179.34|179.47|179.39|179.47|179.39|179.42|179.34|102
1745997140000|2025-04-30 07:12:20|185.87|185.79|185.87|185.79|185.92|185.79|185.87|185.74|0
1746020400000|2025-04-30 13:40:00|179.52||179.47||179.52||179.47||21
1745997150000|2025-04-30 07:12:30|185.92|185.74|185.92|185.79|185.92|185.79|185.92|185.74|0
1746020410000|2025-04-30 13:40:10|179.52|179.44|179.52|179.39|179.52|179.44|179.47|179.39|149
1745997160000|2025-04-30 07:12:40|185.97|185.84|186.02|185.94|186.02|185.94|185.97|185.84|6
1746020420000|2025-04-30 13:40:20|179.47||179.47||179.47||179.47||0
1745997170000|2025-04-30 07:12:50|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|159
1746020430000|2025-04-30 13:40:30|179.42|179.34|179.42|179.29|179.47|179.34|179.42|179.29|46
1745997180000|2025-04-30 07:13:00|186.02|185.94|186.02|185.89|186.02|185.94|185.97|185.89|8
1746020440000|2025-04-30 13:40:40|179.37||179.42||179.42||179.37||11
1745997190000|2025-04-30 07:13:10|186.07|185.94|186.07|185.99|186.12|185.99|186.07|185.94|33
1746020450000|2025-04-30 13:40:50||179.34||179.34||179.34||179.29|4
1745997200000|2025-04-30 07:13:20|186.02|185.94|185.92|185.79|186.07|185.94|185.92|185.79|269
1746020460000|2025-04-30 13:41:00|179.37|179.29|179.42|179.29|179.42|179.34|179.37|179.29|74
1745997210000|2025-04-30 07:13:30|185.87|185.84|185.92|185.84|185.92|185.84|185.87|185.79|18
1746020470000|2025-04-30 13:41:10|179.37||179.42||179.42||179.37||292
1745997220000|2025-04-30 07:13:40|185.97|185.89|186.12|185.99|186.12|185.99|185.97|185.89|174
1746020480000|2025-04-30 13:41:20|179.37||179.37||179.37||179.37||0
1745997230000|2025-04-30 07:13:50||186.04||186.04||186.04||186.04|0
1746020490000|2025-04-30 13:41:30|179.42||179.42||179.42||179.42||12
1745997240000|2025-04-30 07:14:00|186.17|185.99|186.17|186.09|186.22|186.09|186.17|185.99|10
1746020500000|2025-04-30 13:41:40|179.37|179.34|179.42|179.34|179.42|179.34|179.37|179.34|28
1745997250000|2025-04-30 07:14:10||186.04||186.04||186.04||186.04|6
1746020510000|2025-04-30 13:41:50|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|48
1745997260000|2025-04-30 07:14:20|186.22|186.09|186.17|186.04|186.22|186.09|186.12|186.04|113
1746020540000|2025-04-30 13:42:20|179.42||179.42||179.42||179.42||120
1745997270000|2025-04-30 07:14:30|186.12|185.99|186.12|186.04|186.12|186.04|186.07|185.99|81
1746020550000|2025-04-30 13:42:30|179.37||179.37||179.37||179.37||872
1745997280000|2025-04-30 07:14:40|186.17|186.09|186.32|186.19|186.32|186.19|186.17|186.04|149
1746020560000|2025-04-30 13:42:40|179.32|179.24|179.27|179.14|179.32|179.24|179.27|179.14|135
1745997290000|2025-04-30 07:14:50|186.27|186.24|186.27|186.14|186.27|186.24|186.27|186.14|45
1746020570000|2025-04-30 13:42:50|179.22|179.19|179.22|179.14|179.22|179.19|179.22|179.14|13
1746020580000|2025-04-30 13:43:00|179.17|179.09|179.32|179.24|179.32|179.24|179.17|179.09|130
1745997300000|2025-04-30 07:15:00|186.22|186.09|186.12|185.99|186.22|186.09|186.12|185.99|14
1746020590000|2025-04-30 13:43:10|179.27|179.19|179.17|179.09|179.27|179.19|179.17|179.09|21
1745997310000|2025-04-30 07:15:10|186.07|185.94|186.02|185.89|186.07|185.94|186.02|185.89|81
1746020600000|2025-04-30 13:43:20||179.04||179.04||179.09||179.04|54
1745997320000|2025-04-30 07:15:20|186.17|185.94|186.12|185.99|186.17|186.04|186.12|185.94|115
1746020610000|2025-04-30 13:43:30|179.12||179.17||179.17||179.12||91
1745997330000|2025-04-30 07:15:30|186.07|185.89|186.02|185.89|186.07|185.89|185.97|185.89|69
1746020620000|2025-04-30 13:43:40|179.12|178.99|179.17|179.04|179.17|179.09|179.12|178.99|17
1745997340000|2025-04-30 07:15:40|185.97|185.84|185.97|185.84|185.97|185.84|185.97|185.84|12
1746020630000|2025-04-30 13:43:50|179.12|179.09|179.17|179.09|179.17|179.09|179.12|179.04|29
1745997350000|2025-04-30 07:15:50|185.92||185.92||185.97||185.92||2
1746020640000|2025-04-30 13:44:00|179.22|179.04|179.22|179.09|179.27|179.14|179.22|179.04|7
1745997360000|2025-04-30 07:16:00|185.87|185.74|185.92|185.79|185.92|185.79|185.87|185.74|21
1746020650000|2025-04-30 13:44:10|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.09|6
1745997370000|2025-04-30 07:16:10|185.97|185.84|186.07|185.94|186.12|185.99|185.97|185.84|96
1746020660000|2025-04-30 13:44:20|179.22|179.19|179.32|179.19|179.32|179.19|179.22|179.19|5
1745997380000|2025-04-30 07:16:20|186.02|185.89|186.02|185.89|186.02|185.89|185.97|185.84|5
1746020670000|2025-04-30 13:44:30|179.37|179.24|179.37|179.24|179.37|179.24|179.37|179.24|29
1745997390000|2025-04-30 07:16:30|185.97||186.02||186.02||185.97||0
1746020690000|2025-04-30 13:44:50||179.29||179.24||179.29||179.24|0
1745997400000|2025-04-30 07:16:40|185.97|185.94|186.07|185.94|186.07|185.99|185.97|185.94|10
1745997410000|2025-04-30 07:16:50|186.22|186.09|186.22|186.09|186.22|186.09|186.22|186.09|126
1746020700000|2025-04-30 13:45:00|179.32|179.29|179.37|179.24|179.37|179.29|179.32|179.19|32
1745997420000|2025-04-30 07:17:00||186.14||186.09||186.14||186.09|3
1746020710000|2025-04-30 13:45:10|179.32|179.29|179.37|179.24|179.37|179.29|179.32|179.24|23
1745997430000|2025-04-30 07:17:10|186.17|186.04|186.07|185.94|186.17|186.04|186.02|185.89|96
1746020720000|2025-04-30 13:45:20|179.42|179.29|179.37|179.24|179.42|179.29|179.37|179.24|9
1745997440000|2025-04-30 07:17:20|186.12|185.99|186.02|185.89|186.12|185.99|186.02|185.89|12
1746020730000|2025-04-30 13:45:30|179.32||179.32||179.32||179.32||1
1745997450000|2025-04-30 07:17:30|185.97||186.02||186.02||185.97||0
1746020740000|2025-04-30 13:45:40|179.27|179.19|179.42|179.34|179.42|179.34|179.27|179.19|128
1745997460000|2025-04-30 07:17:40|185.97|185.79|185.92|185.79|186.02|185.79|185.92|185.79|23
1746020750000|2025-04-30 13:45:50|||||||||37
1745997470000|2025-04-30 07:17:50|185.97|185.84|185.92|185.84|185.97|185.84|185.92|185.79|20
1746020770000|2025-04-30 13:46:10|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|3
1745997480000|2025-04-30 07:18:00|185.87|185.79|185.92|185.79|185.92|185.79|185.77|185.64|92
1746020780000|2025-04-30 13:46:20|179.42|179.34|179.47|179.39|179.52|179.44|179.42|179.34|88
1745997490000|2025-04-30 07:18:10|185.87|185.74|185.87|185.74|185.87|185.74|185.87|185.74|0
1746020790000|2025-04-30 13:46:30|179.57|179.44|179.57|179.44|179.57|179.49|179.52|179.44|70
1745997500000|2025-04-30 07:18:20|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.79|6
1746020800000|2025-04-30 13:46:40|179.52|179.49|179.57|179.49|179.57|179.49|179.52|179.44|47
1745997510000|2025-04-30 07:18:30|185.97|185.84|185.97|185.84|186.02|185.89|185.97|185.79|7
1746020810000|2025-04-30 13:46:50|179.52|179.44|179.52|179.44|179.57|179.49|179.47|179.39|514
1745997520000|2025-04-30 07:18:40|185.92|185.79|185.92|185.79|185.92|185.79|185.92|185.79|92
1746020820000|2025-04-30 13:47:00|179.57|179.49|179.67|179.59|179.67|179.59|179.57|179.49|20
1745997530000|2025-04-30 07:18:50||185.84||185.79||185.84||185.79|0
1746020830000|2025-04-30 13:47:10|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|35
1745997540000|2025-04-30 07:19:00|185.87|185.84|185.82|185.69|185.87|185.84|185.77|185.64|14
1746020840000|2025-04-30 13:47:20|179.72|179.54|179.67|179.59|179.72|179.64|179.67|179.54|22
1745997550000|2025-04-30 07:19:10|185.77|185.64|185.72|185.59|185.82|185.64|185.72|185.59|5
1746020850000|2025-04-30 13:47:30|179.72|179.64|179.62|179.54|179.72|179.64|179.62|179.54|10
1745997560000|2025-04-30 07:19:20|185.67|185.54|185.67|185.54|185.67|185.54|185.67|185.54|0
1746020860000|2025-04-30 13:47:40|179.67|179.49|179.62|179.54|179.67|179.54|179.62|179.49|18
1745997570000|2025-04-30 07:19:30|185.57|185.59|185.57|185.44|185.57|185.59|185.57|185.44|225
1746020870000|2025-04-30 13:47:50|179.67|179.49|179.67|179.59|179.67|179.59|179.67|179.49|69
1745997580000|2025-04-30 07:19:40|||||||||5
1746020880000|2025-04-30 13:48:00|179.72|179.64|179.72|179.64|179.72|179.64|179.67|179.59|44
1745997590000|2025-04-30 07:19:50|185.52|185.39|185.57|185.49|185.57|185.49|185.52|185.39|48
1746020890000|2025-04-30 13:48:10|179.77|179.69|179.82|179.74|179.82|179.74|179.72|179.64|146
1746020900000|2025-04-30 13:48:20|179.87|179.79|179.92|179.84|179.97|179.89|179.87|179.74|23
1745997600000|2025-04-30 07:20:00|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|7
1746020910000|2025-04-30 13:48:30|179.97|179.89|179.97|179.89|180.02|179.94|179.97|179.89|12
1745997610000|2025-04-30 07:20:10|185.52|185.39|185.52|185.39|185.52|185.44|185.52|185.39|6
1746020920000|2025-04-30 13:48:40|180.02|179.94|180.02|179.94|180.07|179.99|179.97|179.89|20
1745997620000|2025-04-30 07:20:20|185.57|185.44|185.52|185.39|185.57|185.44|185.52|185.39|7
1746020930000|2025-04-30 13:48:50|||||||||4
1745997630000|2025-04-30 07:20:30|185.47|185.34|185.42|185.29|185.47|185.34|185.42|185.29|143
1746020940000|2025-04-30 13:49:00|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.94|70
1745997640000|2025-04-30 07:20:40|185.47|185.34|185.57|185.49|185.57|185.49|185.47|185.34|24
1746020950000|2025-04-30 13:49:10|||||||||4
1745997650000|2025-04-30 07:20:50|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|55
1746020960000|2025-04-30 13:49:20||179.94||179.99||179.99||179.94|8
1745997660000|2025-04-30 07:21:00|185.67|185.49|185.62|185.49|185.67|185.49|185.62|185.49|26
1746020970000|2025-04-30 13:49:30|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|9
1745997670000|2025-04-30 07:21:10|185.57|185.44|185.52|185.39|185.57|185.44|185.52|185.39|22
1746020980000|2025-04-30 13:49:40|179.97|179.89|179.97|179.84|180.02|179.94|179.97|179.84|15
1745997680000|2025-04-30 07:21:20|185.47|185.34|185.47|185.34|185.52|185.34|185.47|185.34|23
1746020990000|2025-04-30 13:49:50|179.92||179.92||179.97||179.92||41
1745997700000|2025-04-30 07:21:40||185.39||185.34||185.39||185.34|126
1746021000000|2025-04-30 13:50:00|179.87|179.79|179.82|179.74|179.92|179.84|179.77|179.69|325
1745997710000|2025-04-30 07:21:50|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.34|174
1746021010000|2025-04-30 13:50:10|179.77|179.69|179.67|179.59|179.77|179.74|179.67|179.59|126
1745997720000|2025-04-30 07:22:00|185.47|185.34|185.47|185.34|185.52|185.39|185.47|185.34|225
1746021020000|2025-04-30 13:50:20|179.62|179.54|179.62|179.49|179.62|179.54|179.62|179.49|11
1745997730000|2025-04-30 07:22:10|185.52|185.39|185.52|185.39|185.52|185.39|185.47|185.34|191
1746021030000|2025-04-30 13:50:30|179.57|179.54|179.67|179.59|179.67|179.59|179.57|179.49|14
1745997740000|2025-04-30 07:22:20|185.47||185.52||185.52||185.47||1
1746021040000|2025-04-30 13:50:40|179.72|179.64|179.77|179.69|179.77|179.69|179.67|179.64|6
1745997750000|2025-04-30 07:22:30|185.57|185.44|185.57|185.44|185.57|185.49|185.57|185.44|61
1746021050000|2025-04-30 13:50:50|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|20
1745997760000|2025-04-30 07:22:40|185.52|185.39|185.67|185.59|185.67|185.59|185.52|185.39|135
1746021060000|2025-04-30 13:51:00|179.72|179.64|179.72|179.64|179.72|179.64|179.67|179.59|24
1745997770000|2025-04-30 07:22:50|185.72|185.64|185.77|185.64|185.77|185.69|185.72|185.64|18
1746021070000|2025-04-30 13:51:10|179.67|179.59|179.67|179.59|179.72|179.64|179.67|179.59|62
1745997780000|2025-04-30 07:23:00|185.72|185.69|185.77|185.69|185.87|185.74|185.72|185.69|16
1746021080000|2025-04-30 13:51:20|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|29
1745997790000|2025-04-30 07:23:10|185.82|185.64|185.82|185.69|185.82|185.74|185.82|185.64|0
1746021090000|2025-04-30 13:51:30|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|53
1745997800000|2025-04-30 07:23:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|46
1746021100000|2025-04-30 13:51:40||179.64||179.64||179.64||179.64|5
1745997810000|2025-04-30 07:23:30|185.67|185.59|185.67|185.54|185.67|185.59|185.67|185.54|11
1746021110000|2025-04-30 13:51:50|179.72|179.69|179.77|179.64|179.77|179.69|179.72|179.64|35
1745997820000|2025-04-30 07:23:40|185.72|185.59|185.72|185.59|185.72|185.64|185.72|185.54|19
1746021120000|2025-04-30 13:52:00|179.72|179.69|179.72|179.64|179.82|179.69|179.72|179.64|38
1745997830000|2025-04-30 07:23:50|185.77|185.64|185.67|185.59|185.77|185.69|185.67|185.59|75
1746021130000|2025-04-30 13:52:10|179.77|179.69|179.87|179.79|179.92|179.84|179.77|179.69|70
1745997840000|2025-04-30 07:24:00|185.72|185.54|185.62|185.49|185.72|185.59|185.62|185.49|75
1746021140000|2025-04-30 13:52:20|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.79|26
1745997850000|2025-04-30 07:24:10|185.67|185.54|185.62|185.54|185.67|185.59|185.62|185.54|35
1745997860000|2025-04-30 07:24:20|185.57|185.49|185.47|185.34|185.57|185.49|185.47|185.34|34
1746021150000|2025-04-30 13:52:30|179.82|179.74|179.82|179.74|179.87|179.79|179.82|179.74|7
1745997870000|2025-04-30 07:24:30|185.52|185.39|185.47|185.34|185.52|185.39|185.47|185.34|11
1746021160000|2025-04-30 13:52:40|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|44
1745997880000|2025-04-30 07:24:40|185.52|185.39|185.47|185.34|185.52|185.39|185.47|185.34|1
1746021170000|2025-04-30 13:52:50||179.64||179.69||179.69||179.64|3
1745997890000|2025-04-30 07:24:50|185.42||185.42||185.47||185.42||14
1746021180000|2025-04-30 13:53:00|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|43
1746021190000|2025-04-30 13:53:10|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|15
1745997900000|2025-04-30 07:25:00|185.47|185.29|185.47|185.34|185.47|185.34|185.47|185.29|11
1746021200000|2025-04-30 13:53:20|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|8
1745997910000|2025-04-30 07:25:10|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|9
1746021210000|2025-04-30 13:53:30||179.64||179.69||179.69||179.64|1
1745997930000|2025-04-30 07:25:30|185.47|185.34|185.42|185.34|185.47|185.34|185.42|185.34|0
1746021220000|2025-04-30 13:53:40|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|29
1745997940000|2025-04-30 07:25:40|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|76
1746021230000|2025-04-30 13:53:50|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.54|2
1745997950000|2025-04-30 07:25:50|185.32|185.19|185.27|185.14|185.32|185.19|185.27|185.14|73
1746021240000|2025-04-30 13:54:00|179.62|179.54|179.62|179.49|179.62|179.54|179.62|179.49|80
1745997960000|2025-04-30 07:26:00|185.17|185.19|185.22|185.09|185.22|185.19|185.17|185.09|270
1746021250000|2025-04-30 13:54:10|179.57|179.54|179.57|179.44|179.57|179.54|179.52|179.44|22
1745997970000|2025-04-30 07:26:10|185.27|185.14|185.27|185.14|185.27|185.14|185.27|185.09|76
1746021260000|2025-04-30 13:54:20|179.62|179.49|179.57|179.49|179.62|179.54|179.57|179.49|21
1745997980000|2025-04-30 07:26:20|185.22|185.09|185.22|185.09|185.22|185.09|185.22|185.09|8
1746021270000|2025-04-30 13:54:30|179.62|179.44|179.52|179.44|179.62|179.44|179.52|179.44|54
1745997990000|2025-04-30 07:26:30|185.17|185.14|185.27|185.19|185.32|185.19|185.17|185.14|10
1746021280000|2025-04-30 13:54:40|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.39|35
1745998000000|2025-04-30 07:26:40|185.32|185.14|185.22|185.09|185.32|185.14|185.22|185.09|15
1746021290000|2025-04-30 13:54:50|179.57|179.49|179.57|179.44|179.57|179.49|179.52|179.44|77
1745998010000|2025-04-30 07:26:50|185.17|185.04|185.12|185.04|185.17|185.04|185.12|184.99|78
1745998020000|2025-04-30 07:27:00|185.07|184.99|185.02|184.89|185.07|184.99|185.02|184.89|43
1746021300000|2025-04-30 13:55:00|179.52|179.49|179.57|179.49|179.57|179.49|179.52|179.44|80
1745998030000|2025-04-30 07:27:10|184.97|184.84|184.97|184.89|184.97|184.89|184.97|184.84|3
1746021310000|2025-04-30 13:55:10|179.52|179.44|179.57|179.49|179.57|179.49|179.52|179.44|20
1745998040000|2025-04-30 07:27:20|185.02|184.84|185.02|184.89|185.02|184.94|185.02|184.84|99
1746021320000|2025-04-30 13:55:20|179.62|179.54|179.67|179.59|179.72|179.64|179.57|179.54|38
1745998050000|2025-04-30 07:27:30|184.97|184.84|184.92|184.79|184.97|184.84|184.92|184.79|22
1746021330000|2025-04-30 13:55:30|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.49|62
1745998060000|2025-04-30 07:27:40|184.97|184.84|184.97|184.89|185.02|184.89|184.97|184.84|57
1746021340000|2025-04-30 13:55:40|||||||||1
1745998070000|2025-04-30 07:27:50|185.02||185.02||185.02||185.02||1
1746021350000|2025-04-30 13:55:50|||||||||28
1745998080000|2025-04-30 07:28:00|185.07|184.94|185.02|184.89|185.07|184.94|185.02|184.89|24
1746021360000|2025-04-30 13:56:00|179.62|179.54|179.57|179.49|179.62|179.54|179.52|179.44|18
1745998090000|2025-04-30 07:28:10|184.97|184.84|184.97|184.84|184.97|184.84|184.97|184.84|33
1746021370000|2025-04-30 13:56:10|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.44|12
1745998100000|2025-04-30 07:28:20|184.92|184.89|184.97|184.84|184.97|184.89|184.92|184.84|26
1746021380000|2025-04-30 13:56:20|179.62|179.44|179.42|179.34|179.62|179.44|179.42|179.34|18
1745998110000|2025-04-30 07:28:30||184.89||184.84||184.89||184.84|28
1746021390000|2025-04-30 13:56:30|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|44
1745998120000|2025-04-30 07:28:40||184.89||184.84||184.89||184.84|5
1746021400000|2025-04-30 13:56:40|179.47|179.39|179.47|179.39|179.52|179.39|179.47|179.34|41
1745998130000|2025-04-30 07:28:50|185.02|184.89|185.07|184.94|185.07|184.94|185.02|184.89|84
1746021410000|2025-04-30 13:56:50|||||||||1
1745998140000|2025-04-30 07:29:00|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|3
1746021420000|2025-04-30 13:57:00|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.44|14
1745998150000|2025-04-30 07:29:10|185.12|184.99|185.12|184.99|185.12|185.04|185.12|184.99|19
1746021430000|2025-04-30 13:57:10|||||||||1
1745998170000|2025-04-30 07:29:30|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|274
1746021440000|2025-04-30 13:57:20|179.57|179.49|179.67|179.59|179.67|179.59|179.57|179.49|49
1745998180000|2025-04-30 07:29:40|185.12|184.99|185.07|184.99|185.12|184.99|185.07|184.99|8
1746021450000|2025-04-30 13:57:30|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|156
1745998190000|2025-04-30 07:29:50|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|5
1746021460000|2025-04-30 13:57:40|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|13
1746021470000|2025-04-30 13:57:50||179.64||179.69||179.69||179.64|7
1745998200000|2025-04-30 07:30:00|184.92|184.79|184.92|184.84|184.92|184.84|184.87|184.79|119
1746021480000|2025-04-30 13:58:00|||||||||3
1745998210000|2025-04-30 07:30:10|184.97|184.89|185.07|184.94|185.07|184.99|184.97|184.89|35
1746021490000|2025-04-30 13:58:10|||||||||1
1745998220000|2025-04-30 07:30:20|185.02||185.07||185.07||185.02||1
1746021500000|2025-04-30 13:58:20|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|35
1745998230000|2025-04-30 07:30:30|185.12|184.99|185.17|185.09|185.17|185.09|185.12|184.99|23
1746021510000|2025-04-30 13:58:30|179.82|179.74|179.77|179.64|179.82|179.74|179.77|179.64|54
1745998240000|2025-04-30 07:30:40|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.94|20
1746021520000|2025-04-30 13:58:40||179.69||179.69||179.69||179.64|17
1745998250000|2025-04-30 07:30:50|185.17|185.04|185.17|185.04|185.17|185.04|185.17|184.99|5
1746021530000|2025-04-30 13:58:50|179.82||179.82||179.82||179.82||11
1745998260000|2025-04-30 07:31:00|185.12|184.94|185.07|184.94|185.12|184.94|185.07|184.94|67
1746021540000|2025-04-30 13:59:00|179.77|179.64|179.77|179.64|179.77|179.64|179.77|179.64|60
1745998270000|2025-04-30 07:31:10|185.02|184.89|184.97|184.84|185.02|184.89|184.97|184.84|10
1746021550000|2025-04-30 13:59:10|179.72|179.59|179.67|179.59|179.72|179.64|179.67|179.59|191
1745998280000|2025-04-30 07:31:20|184.92|184.79|184.92|184.79|184.92|184.79|184.92|184.79|17
1746021560000|2025-04-30 13:59:20|179.62|179.49|179.52|179.44|179.62|179.49|179.52|179.44|82
1745998290000|2025-04-30 07:31:30|184.97|184.84|184.92|184.84|184.97|184.84|184.92|184.84|26
1746021570000|2025-04-30 13:59:30||179.39||179.39||179.39||179.39|56
1745998300000|2025-04-30 07:31:40|184.97|184.79|184.92|184.79|184.97|184.84|184.87|184.79|3
1746021580000|2025-04-30 13:59:40|179.57|179.44|179.57|179.49|179.57|179.49|179.57|179.44|17
1745998320000|2025-04-30 07:32:00|184.87|184.84|184.82|184.69|184.87|184.84|184.82|184.69|113
1746021590000|2025-04-30 13:59:50|179.52|179.44|179.57|179.44|179.62|179.49|179.52|179.44|26
1745998330000|2025-04-30 07:32:10|184.77|184.64|184.82|184.69|184.82|184.69|184.72|184.64|34
1745998340000|2025-04-30 07:32:20|184.87|184.74|184.87|184.74|184.87|184.74|184.82|184.74|2
1746021600000|2025-04-30 14:00:00|179.52|179.49|179.57|179.44|179.62|179.49|179.52|179.44|19
1745998350000|2025-04-30 07:32:30|184.82|184.69|184.77|184.64|184.82|184.69|184.77|184.64|105
1746021610000|2025-04-30 14:00:10|179.62|179.49|179.62|179.54|179.62|179.54|179.57|179.39|41
1745998360000|2025-04-30 07:32:40|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|668
1746021620000|2025-04-30 14:00:20|179.57|179.49|179.72|179.64|179.72|179.64|179.57|179.49|1148
1745998370000|2025-04-30 07:32:50|184.67|184.54|184.67|184.54|184.67|184.59|184.62|184.54|142
1746021630000|2025-04-30 14:00:30|179.77|179.59|179.72|179.64|179.77|179.69|179.72|179.59|65
1745998380000|2025-04-30 07:33:00|184.72|184.64|184.77|184.64|184.77|184.64|184.72|184.59|33
1746021640000|2025-04-30 14:00:40|179.77|179.69|179.92|179.79|179.92|179.84|179.77|179.69|54
1745998390000|2025-04-30 07:33:10|184.72|184.59|184.67|184.54|184.72|184.59|184.67|184.54|18
1746021650000|2025-04-30 14:00:50|179.87|179.74|179.87|179.79|179.87|179.79|179.87|179.74|11
1745998400000|2025-04-30 07:33:20|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|10
1746021660000|2025-04-30 14:01:00|179.92|179.74|179.92|179.79|179.92|179.79|179.92|179.74|117
1745998410000|2025-04-30 07:33:30|||||||||12
1746021670000|2025-04-30 14:01:10|179.97|179.84|179.97|179.84|179.97|179.89|179.97|179.84|36
1745998420000|2025-04-30 07:33:40|184.67|184.54|184.67|184.54|184.67|184.54|184.67|184.54|28
1746021680000|2025-04-30 14:01:20|180.02|179.89|180.07|179.94|180.07|179.94|180.02|179.84|27
1745998440000|2025-04-30 07:34:00|184.72|184.59|184.67|184.59|184.72|184.59|184.67|184.59|74
1746021690000|2025-04-30 14:01:30|180.02|179.89|179.97|179.84|180.02|179.89|179.97|179.84|34
1745998450000|2025-04-30 07:34:10||184.54||184.54||184.54||184.54|5
1746021700000|2025-04-30 14:01:40|180.02|179.89|180.02|179.94|180.02|179.94|180.02|179.89|12
1745998460000|2025-04-30 07:34:20|184.62||184.62||184.62||184.62||8
1746021710000|2025-04-30 14:01:50|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.94|25
1745998470000|2025-04-30 07:34:30|184.67|184.59|184.72|184.59|184.72|184.59|184.67|184.59|42
1746021720000|2025-04-30 14:02:00|180.17|180.04|180.17|180.04|180.27|180.14|180.17|180.04|291
1745998480000|2025-04-30 07:34:40|184.77|184.64|184.77|184.69|184.77|184.69|184.77|184.64|1
1746021730000|2025-04-30 14:02:10|180.12|179.99|180.07|179.94|180.17|179.99|180.07|179.94|132
1745998490000|2025-04-30 07:34:50|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|74
1746021740000|2025-04-30 14:02:20||179.99||179.99||179.99||179.99|21
1746021750000|2025-04-30 14:02:30|180.12|180.04|180.07|179.99|180.12|180.04|180.07|179.99|39
1745998500000|2025-04-30 07:35:00||184.69||184.69||184.69||184.69|1
1746021760000|2025-04-30 14:02:40|180.12|179.94|180.12|179.99|180.12|179.99|180.12|179.94|9
1745998510000|2025-04-30 07:35:10||184.74||184.69||184.74||184.69|0
1746021770000|2025-04-30 14:02:50|180.07||180.12||180.12||180.07||70
1745998520000|2025-04-30 07:35:20|184.77|184.64|184.72|184.59|184.77|184.64|184.72|184.59|29
1746021780000|2025-04-30 14:03:00|180.07||180.12||180.12||180.07||3
1745998530000|2025-04-30 07:35:30|184.67|184.54|184.52|184.44|184.67|184.54|184.52|184.44|35
1746021790000|2025-04-30 14:03:10|180.17|180.04|180.12|179.99|180.17|180.04|180.07|179.94|56
1745998540000|2025-04-30 07:35:40|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|291
1746021800000|2025-04-30 14:03:20|180.07|179.94|180.12|179.99|180.12|179.99|180.07|179.94|102
1745998550000|2025-04-30 07:35:50|184.57|184.44|184.57|184.44|184.57|184.44|184.52|184.44|11
1746021810000|2025-04-30 14:03:30|180.17|180.04|180.22|180.09|180.22|180.09|180.17|180.04|27
1745998560000|2025-04-30 07:36:00|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|10
1746021820000|2025-04-30 14:03:40|180.17|180.04|180.12|179.99|180.17|180.04|180.07|179.99|5
1745998570000|2025-04-30 07:36:10|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|15
1746021830000|2025-04-30 14:03:50|180.07|179.94|180.12|179.99|180.12|179.99|180.02|179.89|15
1745998580000|2025-04-30 07:36:20|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|7
1746021840000|2025-04-30 14:04:00|180.17|180.04|180.22|180.09|180.22|180.09|180.17|180.04|41
1745998590000|2025-04-30 07:36:30|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|21
1746021850000|2025-04-30 14:04:10||180.14||180.09||180.14||180.09|1
1745998600000|2025-04-30 07:36:40|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|12
1746021860000|2025-04-30 14:04:20|180.17||180.17||180.22||180.17||9
1745998610000|2025-04-30 07:36:50|||||||||7
1746021870000|2025-04-30 14:04:30|180.22|180.04|180.17|180.04|180.22|180.04|180.12|180.04|4
1745998620000|2025-04-30 07:37:00|184.67|184.54|184.57|184.49|184.67|184.59|184.57|184.49|175
1746021880000|2025-04-30 14:04:40|180.12|179.99|180.12|179.99|180.12|180.04|180.12|179.99|11
1745998630000|2025-04-30 07:37:10|184.62|184.44|184.57|184.44|184.62|184.44|184.57|184.44|102
1746021900000|2025-04-30 14:05:00|180.17|180.04|180.07|179.99|180.17|180.09|180.07|179.99|24
1745998650000|2025-04-30 07:37:30|184.52||184.52||184.52||184.52||0
1746021910000|2025-04-30 14:05:10|180.12|179.94|180.02|179.89|180.12|179.99|180.02|179.89|87
1745998660000|2025-04-30 07:37:40|184.57|184.39|184.57|184.44|184.57|184.44|184.57|184.39|21
1746021920000|2025-04-30 14:05:20|179.97||179.97||179.97||179.97||0
1745998670000|2025-04-30 07:37:50|184.52|184.49|184.52|184.39|184.52|184.49|184.52|184.39|35
1746021930000|2025-04-30 14:05:30|180.02|179.94|180.12|179.99|180.12|179.99|180.02|179.94|22
1745998680000|2025-04-30 07:38:00|184.57|184.44|184.57|184.44|184.57|184.49|184.57|184.44|23
1746021940000|2025-04-30 14:05:40|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|49
1745998690000|2025-04-30 07:38:10|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|28
1746021950000|2025-04-30 14:05:50||180.09||180.04||180.09||180.04|3
1745998700000|2025-04-30 07:38:20|184.67|184.54|184.62|184.49|184.67|184.54|184.62|184.49|2
1746021960000|2025-04-30 14:06:00|180.12||180.17||180.17||180.12||11
1745998720000|2025-04-30 07:38:40|184.67|184.54|184.67|184.54|184.67|184.54|184.67|184.54|2
1746021970000|2025-04-30 14:06:10|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.04|33
1745998730000|2025-04-30 07:38:50|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|0
1746021980000|2025-04-30 14:06:20|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|4
1745998740000|2025-04-30 07:39:00|184.67|184.54|184.57|184.49|184.67|184.54|184.57|184.49|35
1746021990000|2025-04-30 14:06:30|180.12|179.99|180.22|180.09|180.22|180.09|180.12|179.99|56
1745998750000|2025-04-30 07:39:10|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|2
1746022000000|2025-04-30 14:06:40|180.27|180.14|180.32|180.19|180.32|180.24|180.27|180.14|176
1745998760000|2025-04-30 07:39:20|184.62||184.67||184.67||184.62||2
1746022010000|2025-04-30 14:06:50|180.27||180.27||180.27||180.27||6
1745998770000|2025-04-30 07:39:30|184.62|184.49|184.62|184.54|184.62|184.54|184.62|184.49|36
1746022020000|2025-04-30 14:07:00|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|142
1745998780000|2025-04-30 07:39:40|184.67||184.67||184.67||184.67||0
1746022030000|2025-04-30 14:07:10|180.32|180.14|180.17|180.09|180.32|180.14|180.17|180.09|128
1745998790000|2025-04-30 07:39:50|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|11
1746022040000|2025-04-30 14:07:20|180.12|180.04|180.12|180.04|180.12|180.04|180.12|179.99|118
1745998800000|2025-04-30 07:40:00|184.67|184.54|184.67|184.54|184.67|184.54|184.67|184.54|19
1746022050000|2025-04-30 14:07:30||179.99||180.04||180.04||179.99|2
1745998810000|2025-04-30 07:40:10|184.62|184.49|184.57|184.44|184.62|184.49|184.57|184.44|31
1746022060000|2025-04-30 14:07:40|180.07|179.99|180.17|180.04|180.17|180.09|180.07|179.99|168
1745998820000|2025-04-30 07:40:20|184.52|184.39|184.47|184.34|184.52|184.39|184.42|184.34|47
1746022070000|2025-04-30 14:07:50|180.12|179.99|180.12|180.04|180.12|180.04|180.12|179.99|103
1745998830000|2025-04-30 07:40:30|184.42|184.29|184.47|184.34|184.47|184.39|184.42|184.29|21
1746022080000|2025-04-30 14:08:00||179.99||179.99||180.04||179.99|18
1745998840000|2025-04-30 07:40:40|||||||||6
1746022090000|2025-04-30 14:08:10|180.07|179.94|180.07|179.99|180.07|179.99|180.07|179.94|17
1745998850000|2025-04-30 07:40:50|||||||||6
1746022100000|2025-04-30 14:08:20|180.12|180.04|180.17|180.09|180.17|180.09|180.07|180.04|129
1745998860000|2025-04-30 07:41:00|||||||||1
1746022110000|2025-04-30 14:08:30|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|55
1745998870000|2025-04-30 07:41:10|184.42||184.47||184.47||184.42||4
1746022120000|2025-04-30 14:08:40|||||||||50
1745998880000|2025-04-30 07:41:20|184.52|184.39|184.52|184.39|184.52|184.39|184.47|184.39|67
1746022130000|2025-04-30 14:08:50|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|10
1745998890000|2025-04-30 07:41:30|184.57|184.44|184.57|184.44|184.62|184.49|184.57|184.44|52
1746022140000|2025-04-30 14:09:00|180.27|180.24|180.32|180.24|180.32|180.24|180.27|180.19|14
1745998900000|2025-04-30 07:41:40|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|5
1746022150000|2025-04-30 14:09:10|180.37|180.29|180.47|180.39|180.47|180.39|180.37|180.29|297
1745998910000|2025-04-30 07:41:50|184.67|184.54|184.67|184.54|184.67|184.54|184.62|184.54|4
1746022160000|2025-04-30 14:09:20|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.39|15
1745998930000|2025-04-30 07:42:10|184.62|184.49|184.62|184.49|184.67|184.54|184.62|184.49|29
1746022170000|2025-04-30 14:09:30|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.39|27
1745998940000|2025-04-30 07:42:20|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|22
1746022180000|2025-04-30 14:09:40|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|26
1745998950000|2025-04-30 07:42:30||184.49||184.44||184.49||184.44|14
1746022190000|2025-04-30 14:09:50|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|240
1745998960000|2025-04-30 07:42:40|184.52|184.39|184.52|184.39|184.52|184.39|184.47|184.39|25
1746022200000|2025-04-30 14:10:00|180.52|180.44|180.57|180.44|180.57|180.49|180.52|180.39|73
1745998970000|2025-04-30 07:42:50|184.47||184.52||184.52||184.47||11
1746022210000|2025-04-30 14:10:10|180.62|180.49|180.57|180.49|180.62|180.54|180.57|180.49|112
1745998980000|2025-04-30 07:43:00|||||||||2
1746022220000|2025-04-30 14:10:20|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|109
1745998990000|2025-04-30 07:43:10|184.47||184.47||184.52||184.47||6
1746022230000|2025-04-30 14:10:30|180.47|180.39|180.47|180.39|180.47|180.44|180.47|180.34|38
1745999000000|2025-04-30 07:43:20|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|42
1746022240000|2025-04-30 14:10:40|180.52|180.44|180.52|180.44|180.57|180.49|180.47|180.39|59
1745999010000|2025-04-30 07:43:30||184.39||184.39||184.39||184.39|2
1746022250000|2025-04-30 14:10:50|180.57|180.39|180.67|180.59|180.67|180.59|180.57|180.39|57
1745999020000|2025-04-30 07:43:40|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|51
1746022260000|2025-04-30 14:11:00|180.62|180.54|180.57|180.49|180.67|180.59|180.57|180.44|55
1745999030000|2025-04-30 07:43:50|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.29|9
1746022270000|2025-04-30 14:11:10|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|19
1745999040000|2025-04-30 07:44:00|184.47|184.29|184.37|184.29|184.47|184.29|184.37|184.29|15
1746022280000|2025-04-30 14:11:20|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.54|26
1745999050000|2025-04-30 07:44:10|184.32|184.24|184.37|184.24|184.37|184.24|184.32|184.24|19
1746022290000|2025-04-30 14:11:30|180.67|180.59|180.62|180.54|180.67|180.59|180.62|180.54|35
1745999060000|2025-04-30 07:44:20|||||||||1
1746022300000|2025-04-30 14:11:40|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|20
1745999070000|2025-04-30 07:44:30|184.42|184.29|184.42|184.29|184.42|184.29|184.42|184.24|15
1746022310000|2025-04-30 14:11:50|180.62|180.54|180.62|180.49|180.62|180.54|180.57|180.49|24
1745999090000|2025-04-30 07:44:50|184.37||184.37||184.37||184.37||5
1746022320000|2025-04-30 14:12:00|180.57|180.54|180.62|180.49|180.62|180.54|180.57|180.49|19
1746022330000|2025-04-30 14:12:10|180.57|180.44|180.62|180.54|180.62|180.54|180.52|180.44|30
1745999100000|2025-04-30 07:45:00|184.42|184.24|184.42|184.29|184.42|184.29|184.42|184.24|62
1746022340000|2025-04-30 14:12:20|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.54|11
1745999110000|2025-04-30 07:45:10|184.37|184.34|184.37|184.24|184.37|184.34|184.37|184.24|5
1746022350000|2025-04-30 14:12:30|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|129
1745999120000|2025-04-30 07:45:20|184.42|184.29|184.42|184.34|184.42|184.34|184.42|184.29|7
1746022360000|2025-04-30 14:12:40|180.77|180.64|180.72|180.64|180.77|180.64|180.72|180.59|13
1745999130000|2025-04-30 07:45:30|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|33
1746022370000|2025-04-30 14:12:50|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|5
1745999140000|2025-04-30 07:45:40|184.47|184.29|184.32|184.24|184.47|184.34|184.32|184.24|40
1746022380000|2025-04-30 14:13:00|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.64|69
1745999150000|2025-04-30 07:45:50|184.37||184.37||184.37||184.37||4
1746022390000|2025-04-30 14:13:10|180.72|180.64|180.72|180.59|180.72|180.64|180.72|180.59|3
1745999160000|2025-04-30 07:46:00|184.32|184.09|184.22|184.09|184.32|184.14|184.17|184.04|99
1746022400000|2025-04-30 14:13:20|180.67|180.64|180.72|180.64|180.77|180.64|180.67|180.64|41
1745999170000|2025-04-30 07:46:10|184.17||184.17||184.17||184.17||1
1746022410000|2025-04-30 14:13:30|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|6
1745999180000|2025-04-30 07:46:20|184.22||184.22||184.22||184.17||6
1746022420000|2025-04-30 14:13:40|180.77||180.77||180.77||180.72||40
1745999190000|2025-04-30 07:46:30|184.17|184.04|184.17|184.09|184.22|184.09|184.17|184.04|14
1746022430000|2025-04-30 14:13:50|180.72|180.69|180.72|180.64|180.77|180.69|180.72|180.64|37
1745999200000|2025-04-30 07:46:40|184.22|184.14|184.22|184.14|184.27|184.14|184.22|184.14|79
1745999210000|2025-04-30 07:46:50|184.27||184.22||184.27||184.22||28
1745999220000|2025-04-30 07:47:00|184.27|184.09|184.22|184.09|184.27|184.09|184.17|184.09|64
1746022440000|2025-04-30 14:14:00|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.64|23
1745999230000|2025-04-30 07:47:10|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|12
1746022450000|2025-04-30 14:14:10|180.72|180.64|180.77|180.64|180.77|180.64|180.72|180.64|46
1745999260000|2025-04-30 07:47:40|||||||||7
1746022460000|2025-04-30 14:14:20|180.72|180.69|180.72|180.64|180.77|180.69|180.72|180.64|12
1745999270000|2025-04-30 07:47:50|184.22||184.22||184.22||184.22||7
1746022470000|2025-04-30 14:14:30|180.77|180.69|180.77|180.64|180.77|180.69|180.72|180.64|14
1745999280000|2025-04-30 07:48:00|||||||||8
1746022480000|2025-04-30 14:14:40|180.72||180.72||180.72||180.72||0
1745999290000|2025-04-30 07:48:10|184.27|184.19|184.32|184.24|184.32|184.24|184.27|184.19|125
1746022490000|2025-04-30 14:14:50|180.67|180.59|180.67|180.59|180.72|180.64|180.62|180.54|245
1745999300000|2025-04-30 07:48:20|||||||||12
1746022500000|2025-04-30 14:15:00|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|73
1745999310000|2025-04-30 07:48:30|184.27|184.14|184.27|184.14|184.32|184.24|184.27|184.14|78
1746022510000|2025-04-30 14:15:10|180.62|180.54|180.57|180.49|180.67|180.59|180.57|180.49|20
1745999320000|2025-04-30 07:48:40||184.19||184.19||184.19||184.19|0
1746022520000|2025-04-30 14:15:20|180.62|180.54|180.62|180.54|180.62|180.54|180.57|180.49|57
1745999330000|2025-04-30 07:48:50|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|9
1746022530000|2025-04-30 14:15:30|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.54|205
1745999340000|2025-04-30 07:49:00|184.22|184.14|184.22|184.09|184.27|184.19|184.17|184.09|41
1746022540000|2025-04-30 14:15:40|180.62|180.54|180.67|180.59|180.72|180.59|180.62|180.54|41
1745999350000|2025-04-30 07:49:10|184.17|184.14|184.22|184.14|184.22|184.14|184.17|184.14|8
1746022550000|2025-04-30 14:15:50|||||||||208
1745999360000|2025-04-30 07:49:20|184.27|184.19|184.27|184.14|184.27|184.19|184.22|184.14|26
1746022560000|2025-04-30 14:16:00||180.54||180.59||180.59||180.54|53
1745999370000|2025-04-30 07:49:30|184.22|184.19|184.27|184.19|184.27|184.19|184.22|184.19|3
1746022570000|2025-04-30 14:16:10|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.54|61
1745999380000|2025-04-30 07:49:40|184.32|184.24|184.22|184.14|184.32|184.24|184.22|184.14|36
1746022580000|2025-04-30 14:16:20|180.67|180.49|180.67|180.59|180.67|180.59|180.67|180.49|75
1745999390000|2025-04-30 07:49:50|184.17|184.09|184.17|184.09|184.22|184.09|184.17|184.09|24
1746022590000|2025-04-30 14:16:30|180.72|180.64|180.67|180.54|180.72|180.64|180.67|180.54|6
1745999400000|2025-04-30 07:50:00|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|25
1746022600000|2025-04-30 14:16:40|180.62|180.59|180.62|180.54|180.67|180.59|180.62|180.54|2
1745999410000|2025-04-30 07:50:10|184.02|183.94|183.97|183.89|184.02|183.99|183.92|183.84|164
1746022610000|2025-04-30 14:16:50|180.67|180.59|180.67|180.54|180.67|180.59|180.67|180.54|3
1745999420000|2025-04-30 07:50:20|183.92|183.84|183.97|183.89|183.97|183.89|183.92|183.84|58
1746022620000|2025-04-30 14:17:00|180.62|180.49|180.62|180.54|180.62|180.54|180.62|180.49|1
1745999430000|2025-04-30 07:50:30|184.02|183.84|183.97|183.89|184.02|183.94|183.97|183.84|17
1746022630000|2025-04-30 14:17:10|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|15
1745999440000|2025-04-30 07:50:40|183.92|183.84|183.82|183.74|183.92|183.84|183.82|183.74|26
1746022640000|2025-04-30 14:17:20|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|43
1745999450000|2025-04-30 07:50:50|183.77|183.69|183.77|183.69|183.77|183.74|183.77|183.69|76
1746022650000|2025-04-30 14:17:30|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|6
1745999460000|2025-04-30 07:51:00|183.72|183.64|183.62|183.54|183.72|183.64|183.62|183.54|52
1746022670000|2025-04-30 14:17:50|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|7
1745999470000|2025-04-30 07:51:10|183.67|183.59|183.72|183.59|183.72|183.59|183.67|183.59|143
1746022680000|2025-04-30 14:18:00|180.52|180.34|180.52|180.44|180.52|180.44|180.42|180.34|22
1745999480000|2025-04-30 07:51:20|183.67|183.54|183.62|183.54|183.67|183.54|183.62|183.49|19
1746022690000|2025-04-30 14:18:10|180.57|180.49|180.47|180.39|180.57|180.49|180.47|180.39|13
1745999490000|2025-04-30 07:51:30|183.67|183.59|183.67|183.54|183.67|183.59|183.67|183.54|17
1746022700000|2025-04-30 14:18:20||180.34||180.39||180.39||180.34|0
1745999500000|2025-04-30 07:51:40||183.59||183.54||183.59||183.54|0
1745999510000|2025-04-30 07:51:50||183.59||183.59||183.59||183.59|18
1746022710000|2025-04-30 14:18:30|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|35
1745999520000|2025-04-30 07:52:00|183.72|183.64|183.72|183.59|183.72|183.64|183.72|183.59|32
1745999530000|2025-04-30 07:52:10|183.67|183.64|183.77|183.64|183.77|183.64|183.67|183.59|98
1746022720000|2025-04-30 14:18:40|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|140
1745999540000|2025-04-30 07:52:20|183.82|183.69|183.82|183.69|183.82|183.69|183.82|183.69|18
1746022730000|2025-04-30 14:18:50|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|330
1745999550000|2025-04-30 07:52:30|183.87|183.74|183.87|183.74|183.87|183.74|183.87|183.74|50
1745999560000|2025-04-30 07:52:40|183.82|183.69|183.82|183.69|183.82|183.69|183.82|183.69|17
1746022740000|2025-04-30 14:19:00|180.52|180.44|180.42|180.34|180.52|180.44|180.42|180.34|247
1745999570000|2025-04-30 07:52:50|||||||||3
1745999580000|2025-04-30 07:53:00|||||||||4
1746022750000|2025-04-30 14:19:10|180.47|180.39|180.52|180.39|180.52|180.44|180.47|180.34|394
1745999590000|2025-04-30 07:53:10|183.77|183.74|183.77|183.69|183.77|183.74|183.77|183.69|11
1746022760000|2025-04-30 14:19:20||180.44||180.44||180.44||180.39|0
1745999600000|2025-04-30 07:53:20|||||||||8
1746022770000|2025-04-30 14:19:30|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|107
1745999610000|2025-04-30 07:53:30|||||||||8
1746022780000|2025-04-30 14:19:40|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|53
1745999620000|2025-04-30 07:53:40||183.64||183.64||183.64||183.64|93
1746022790000|2025-04-30 14:19:50|180.57|180.39|180.47|180.39|180.57|180.39|180.47|180.39|67
1745999630000|2025-04-30 07:53:50|183.72|183.59|183.67|183.59|183.72|183.59|183.67|183.59|81
1746022800000|2025-04-30 14:20:00|180.52|180.34|180.57|180.49|180.57|180.49|180.52|180.34|67
1745999640000|2025-04-30 07:54:00|183.72|183.64|183.72|183.64|183.82|183.69|183.72|183.64|73
1746022810000|2025-04-30 14:20:10|180.52|180.44|180.52|180.44|180.52|180.49|180.52|180.44|0
1745999650000|2025-04-30 07:54:10|183.77||183.77||183.77||183.77||30
1746022820000|2025-04-30 14:20:20|180.57|180.49|180.72|180.64|180.72|180.64|180.57|180.49|64
1745999660000|2025-04-30 07:54:20|183.82|183.69|183.82|183.74|183.82|183.74|183.82|183.69|11
1746022830000|2025-04-30 14:20:30||180.59||180.64||180.64||180.59|14
1745999670000|2025-04-30 07:54:30|||||||||2
1746022850000|2025-04-30 14:20:50|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|153
1745999680000|2025-04-30 07:54:40|183.87||183.87||183.87||183.87||31
1746022860000|2025-04-30 14:21:00|180.87|180.79|180.82|180.74|180.87|180.79|180.77|180.69|78
1745999690000|2025-04-30 07:54:50|||||||||1
1746022870000|2025-04-30 14:21:10||180.69||180.74||180.74||180.69|30
1745999700000|2025-04-30 07:55:00|184.12|183.99|184.17|184.04|184.17|184.04|184.12|183.99|620
1746022880000|2025-04-30 14:21:20|180.87|180.79|180.92|180.79|180.92|180.84|180.87|180.79|28
1745999710000|2025-04-30 07:55:10|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|52
1746022890000|2025-04-30 14:21:30|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.79|10
1745999720000|2025-04-30 07:55:20||184.04||184.04||184.04||183.99|7
1746022900000|2025-04-30 14:21:40||180.79||180.84||180.84||180.79|8
1745999730000|2025-04-30 07:55:30|184.17|183.99|184.12|183.99|184.17|184.04|184.12|183.99|71
1746022910000|2025-04-30 14:21:50|180.97|180.89|181.07|180.94|181.07|180.99|180.97|180.89|139
1745999740000|2025-04-30 07:55:40||184.04||184.04||184.04||184.04|1
1746022920000|2025-04-30 14:22:00|181.02|180.99|181.02|180.94|181.07|180.99|181.02|180.89|63
1745999750000|2025-04-30 07:55:50|184.07|183.99|184.07|183.94|184.12|183.99|184.07|183.94|128
1746022930000|2025-04-30 14:22:10||180.89||180.94||180.94||180.89|34
1745999760000|2025-04-30 07:56:00||183.99||183.94||183.99||183.94|14
1746022940000|2025-04-30 14:22:20|181.07|180.99|181.12|180.99|181.12|180.99|181.07|180.99|75
1745999770000|2025-04-30 07:56:10|184.17|184.04|184.12|183.99|184.17|184.04|184.12|183.99|534
1746022950000|2025-04-30 14:22:30|181.07|181.04|181.02|180.94|181.07|181.04|181.02|180.94|26
1745999780000|2025-04-30 07:56:20||184.04||184.04||184.04||184.04|0
1746022960000|2025-04-30 14:22:40|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.89|23
1745999790000|2025-04-30 07:56:30|184.17|184.09|184.17|184.04|184.22|184.09|184.17|184.04|66
1746022970000|2025-04-30 14:22:50|180.97|180.89|181.07|180.99|181.07|180.99|180.97|180.89|116
1745999800000|2025-04-30 07:56:40||184.09||184.04||184.09||184.04|8
1746022980000|2025-04-30 14:23:00|181.12|181.04|181.12|180.99|181.12|181.04|181.12|180.99|54
1745999810000|2025-04-30 07:56:50||184.09||184.09||184.09||184.04|0
1746022990000|2025-04-30 14:23:10|181.17|181.04|181.17|181.04|181.17|181.09|181.17|181.04|272
1745999820000|2025-04-30 07:57:00|184.22|184.04|184.07|183.94|184.22|184.09|184.07|183.94|59
1746023000000|2025-04-30 14:23:20|181.12|181.09|181.17|181.09|181.17|181.09|181.12|181.04|19
1745999830000|2025-04-30 07:57:10|184.02|183.99|184.07|183.99|184.07|183.99|184.02|183.94|53
1746023010000|2025-04-30 14:23:30|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|14
1745999840000|2025-04-30 07:57:20||183.94||183.94||183.99||183.94|0
1746023020000|2025-04-30 14:23:40|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|36
1745999850000|2025-04-30 07:57:30|184.02|183.89|183.97|183.89|184.02|183.89|183.97|183.89|49
1746023030000|2025-04-30 14:23:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|30
1745999860000|2025-04-30 07:57:40|||||||||7
1746023040000|2025-04-30 14:24:00|181.22||181.17||181.22||181.17||20
1745999870000|2025-04-30 07:57:50|||||||||5
1746023050000|2025-04-30 14:24:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|44
1745999880000|2025-04-30 07:58:00|183.92|183.84|183.87|183.79|183.92|183.84|183.87|183.79|62
1746023060000|2025-04-30 14:24:20|181.27|181.09|181.22|181.14|181.27|181.14|181.17|181.09|72
1745999890000|2025-04-30 07:58:10|183.92|183.84|183.97|183.84|183.97|183.84|183.92|183.84|69
1746023070000|2025-04-30 14:24:30||181.09||181.14||181.14||181.09|0
1745999900000|2025-04-30 07:58:20|183.92|183.89|183.92|183.84|183.97|183.89|183.92|183.84|55
1746023080000|2025-04-30 14:24:40|181.17|181.09|181.12|181.04|181.22|181.09|181.12|181.04|51
1745999920000|2025-04-30 07:58:40|183.97||183.97||183.97||183.97||16
1746023090000|2025-04-30 14:24:50|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|1095
1745999930000|2025-04-30 07:58:50|183.92|183.79|183.92|183.79|183.92|183.79|183.92|183.79|45
1746023100000|2025-04-30 14:25:00|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|103
1745999940000|2025-04-30 07:59:00|183.87|183.84|183.97|183.89|183.97|183.89|183.87|183.84|41
1746023110000|2025-04-30 14:25:10|180.92|180.74|180.97|180.89|180.97|180.89|180.87|180.74|68
1745999950000|2025-04-30 07:59:10||183.84||183.89||183.89||183.84|76
1746023120000|2025-04-30 14:25:20|180.92|180.84|180.92|180.84|180.92|180.89|180.92|180.79|11
1745999960000|2025-04-30 07:59:20|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|29
1746023130000|2025-04-30 14:25:30||180.79||180.84||180.84||180.79|0
1745999970000|2025-04-30 07:59:30|184.02|183.84|183.87|183.79|184.02|183.84|183.87|183.79|48
1746023140000|2025-04-30 14:25:40|180.87|180.79|180.87|180.79|180.92|180.79|180.87|180.79|9
1745999980000|2025-04-30 07:59:40|183.82|183.74|183.82|183.69|183.82|183.74|183.82|183.69|15
1746023150000|2025-04-30 14:25:50|180.92||180.87||180.92||180.87||6
1745999990000|2025-04-30 07:59:50||183.74||183.74||183.74||183.74|12
1746023160000|2025-04-30 14:26:00|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|8
1746023170000|2025-04-30 14:26:10|180.97|180.89|181.07|180.99|181.07|180.99|180.97|180.89|55
1746000000000|2025-04-30 08:00:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.64|151
1746023180000|2025-04-30 14:26:20|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|86
1746000010000|2025-04-30 08:00:10||183.69||183.69||183.74||183.69|3
1746023190000|2025-04-30 14:26:30|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|6
1746000020000|2025-04-30 08:00:20|183.77||183.82||183.82||183.77||12
1746023200000|2025-04-30 14:26:40|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|13
1746000030000|2025-04-30 08:00:30|183.72|183.64|183.62|183.54|183.72|183.64|183.62|183.54|144
1746023210000|2025-04-30 14:26:50|||||||||40
1746000040000|2025-04-30 08:00:40|183.67|183.49|183.67|183.59|183.67|183.59|183.67|183.49|27
1746023220000|2025-04-30 14:27:00|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|32
1746000050000|2025-04-30 08:00:50|183.62|183.54|183.67|183.59|183.67|183.59|183.62|183.54|54
1746023230000|2025-04-30 14:27:10|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.94|20
1746000060000|2025-04-30 08:01:00|183.62|183.54|183.67|183.54|183.67|183.59|183.62|183.54|15
1746023240000|2025-04-30 14:27:20|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|16
1746000070000|2025-04-30 08:01:10|183.62|183.49|183.52|183.44|183.62|183.49|183.52|183.39|56
1746023250000|2025-04-30 14:27:30|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|751
1746000080000|2025-04-30 08:01:20|183.57|183.49|183.47|183.39|183.57|183.49|183.47|183.34|100
1746023260000|2025-04-30 14:27:40|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|1546
1746000090000|2025-04-30 08:01:30|183.52|183.34|183.47|183.39|183.52|183.39|183.47|183.34|27
1746023270000|2025-04-30 14:27:50|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|46
1746000100000|2025-04-30 08:01:40|183.42|183.34|183.42|183.29|183.47|183.34|183.37|183.29|15
1746023280000|2025-04-30 14:28:00|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|1
1746000110000|2025-04-30 08:01:50|183.47|183.34|183.57|183.44|183.57|183.49|183.47|183.34|10
1746023290000|2025-04-30 14:28:10|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|22
1746000120000|2025-04-30 08:02:00|||||||||6
1746023300000|2025-04-30 14:28:20|||||||||1
1746000130000|2025-04-30 08:02:10|183.52|183.39|183.47|183.34|183.57|183.49|183.47|183.34|66
1746023320000|2025-04-30 14:28:40|181.02|180.94|181.02|180.94|181.07|180.99|181.02|180.94|7
1746000140000|2025-04-30 08:02:20||183.39||183.34||183.39||183.34|10
1746023330000|2025-04-30 14:28:50|181.07||181.02||181.07||181.02||17
1746000150000|2025-04-30 08:02:30|183.52|183.39|183.47|183.39|183.52|183.39|183.47|183.39|12
1746023340000|2025-04-30 14:29:00|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|10
1746000160000|2025-04-30 08:02:40|183.42|183.34|183.52|183.39|183.52|183.39|183.37|183.24|244
1746023350000|2025-04-30 14:29:10|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|63
1746000170000|2025-04-30 08:02:50|183.47||183.52||183.52||183.47||241
1746023360000|2025-04-30 14:29:20|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|186
1746000180000|2025-04-30 08:03:00|183.47|183.29|183.47|183.34|183.47|183.39|183.42|183.29|65
1746023370000|2025-04-30 14:29:30|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|11
1746000190000|2025-04-30 08:03:10|183.42|183.29|183.37|183.24|183.42|183.29|183.37|183.24|65
1746023380000|2025-04-30 14:29:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|4
1746000200000|2025-04-30 08:03:20|183.32|183.19|183.27|183.19|183.32|183.19|183.27|183.19|39
1746023400000|2025-04-30 14:30:00|181.12|181.04|181.22|181.14|181.22|181.14|181.12|181.04|55
1746000210000|2025-04-30 08:03:30||183.14||183.14||183.19||183.14|115
1746023410000|2025-04-30 14:30:10|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|45
1746000220000|2025-04-30 08:03:40|183.32|183.19|183.27|183.19|183.32|183.19|183.27|183.19|57
1746023420000|2025-04-30 14:30:20|181.17|181.14|181.22|181.09|181.22|181.14|181.17|181.09|34
1746000230000|2025-04-30 08:03:50|183.22|183.14|183.22|183.09|183.22|183.14|183.22|183.09|105
1746023430000|2025-04-30 14:30:30|181.27|181.14|181.32|181.19|181.32|181.24|181.27|181.14|68
1746000240000|2025-04-30 08:04:00|183.17|183.04|183.17|183.04|183.17|183.09|183.12|182.99|151
1746023440000|2025-04-30 14:30:40|181.27||181.27||181.32||181.27||0
1746000250000|2025-04-30 08:04:10|183.22|183.09|183.17|183.09|183.22|183.09|183.17|183.09|25
1746023450000|2025-04-30 14:30:50|181.22|181.14|181.27|181.19|181.32|181.19|181.22|181.14|53
1746000260000|2025-04-30 08:04:20|183.12|183.04|183.12|182.99|183.12|183.09|183.12|182.99|143
1746023460000|2025-04-30 14:31:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.19|49
1746000270000|2025-04-30 08:04:30||183.04||183.04||183.04||182.99|2
1746023470000|2025-04-30 14:31:10|181.32|181.24|181.32|181.24|181.37|181.24|181.32|181.24|53
1746000280000|2025-04-30 08:04:40|183.17|183.09|183.17|183.04|183.17|183.09|183.17|183.04|29
1746023480000|2025-04-30 14:31:20|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|3
1746000290000|2025-04-30 08:04:50|183.12|183.09|183.17|183.04|183.17|183.09|183.12|183.04|9
1746023490000|2025-04-30 14:31:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|122
1746023500000|2025-04-30 14:31:40|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|31
1746000300000|2025-04-30 08:05:00|183.22|183.09|183.32|183.19|183.37|183.29|183.22|183.09|186
1746023510000|2025-04-30 14:31:50|||||||||138
1746000310000|2025-04-30 08:05:10|183.27|183.14|183.22|183.09|183.27|183.14|183.22|183.09|34
1746023520000|2025-04-30 14:32:00|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.29|206
1746000320000|2025-04-30 08:05:20|183.17|183.14|183.12|183.04|183.17|183.14|183.12|183.04|99
1746023530000|2025-04-30 14:32:10|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|41
1746000330000|2025-04-30 08:05:30||182.99||183.04||183.04||182.99|30
1746023540000|2025-04-30 14:32:20|181.37|181.29|181.42|181.29|181.42|181.29|181.37|181.29|51
1746000340000|2025-04-30 08:05:40|183.17|183.09|183.27|183.19|183.27|183.19|183.17|183.09|167
1746023550000|2025-04-30 14:32:30|181.37|181.34|181.37|181.29|181.37|181.34|181.37|181.29|20
1746000350000|2025-04-30 08:05:50||183.14||183.14||183.19||183.14|6
1746023560000|2025-04-30 14:32:40|181.32|181.24|181.32|181.24|181.37|181.29|181.32|181.24|80
1746000360000|2025-04-30 08:06:00|183.22|183.09|183.22|183.09|183.22|183.09|183.17|183.09|35
1746023570000|2025-04-30 14:32:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|50
1746000370000|2025-04-30 08:06:10||183.14||183.14||183.14||183.09|7
1746023580000|2025-04-30 14:33:00|181.32|181.24|181.32|181.19|181.37|181.29|181.32|181.19|81
1746000380000|2025-04-30 08:06:20|183.12|183.09|183.17|183.04|183.17|183.14|183.12|183.04|147
1746023590000|2025-04-30 14:33:10|181.27|181.14|181.22|181.14|181.27|181.14|181.22|181.14|7
1746000390000|2025-04-30 08:06:30|183.12|182.99|183.12|183.04|183.12|183.04|183.12|182.99|10
1746023600000|2025-04-30 14:33:20|181.27|181.19|181.27|181.19|181.32|181.19|181.27|181.19|72
1746000400000|2025-04-30 08:06:40|||||||||143
1746023610000|2025-04-30 14:33:30|181.32||181.27||181.32||181.27||4
1746000420000|2025-04-30 08:07:00|183.17|183.09|183.17|183.09|183.17|183.09|183.17|183.04|153
1746023620000|2025-04-30 14:33:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|37
1746000430000|2025-04-30 08:07:10|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|37
1746023630000|2025-04-30 14:33:50|181.17|181.09|181.17|181.09|181.22|181.09|181.17|181.09|0
1746000440000|2025-04-30 08:07:20|183.07|182.99|183.12|182.99|183.12|183.04|183.07|182.99|165
1746023650000|2025-04-30 14:34:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|3
1746023660000|2025-04-30 14:34:20|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|18
1746000450000|2025-04-30 08:07:30|183.07|183.04|183.12|183.04|183.12|183.04|183.07|182.99|111
1746023670000|2025-04-30 14:34:30|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|6
1746000460000|2025-04-30 08:07:40|183.17|183.09|183.17|183.04|183.17|183.09|183.12|183.04|28
1746023680000|2025-04-30 14:34:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|40
1746000470000|2025-04-30 08:07:50|183.12|182.99|183.12|183.04|183.12|183.04|183.12|182.99|25
1746023690000|2025-04-30 14:34:50|181.17|181.09|181.17|181.09|181.22|181.09|181.17|181.09|140
1746000480000|2025-04-30 08:08:00|183.07|182.99|183.22|183.09|183.22|183.09|183.07|182.99|311
1746023700000|2025-04-30 14:35:00|181.12|181.04|181.12|181.04|181.17|181.09|181.12|181.04|31
1746000490000|2025-04-30 08:08:10|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|645
1746023710000|2025-04-30 14:35:10|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|39
1746000500000|2025-04-30 08:08:20|||||||||5
1746023720000|2025-04-30 14:35:20||180.94||180.99||180.99||180.94|200
1746000510000|2025-04-30 08:08:30|183.27|183.19|183.32|183.19|183.32|183.19|183.22|183.14|38
1746023730000|2025-04-30 14:35:30|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|67
1746000520000|2025-04-30 08:08:40|183.37|183.24|183.42|183.34|183.47|183.34|183.37|183.24|49
1746023740000|2025-04-30 14:35:40|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|13
1746000530000|2025-04-30 08:08:50|183.47|183.39|183.47|183.39|183.47|183.39|183.42|183.34|48
1746023750000|2025-04-30 14:35:50|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|5
1746000540000|2025-04-30 08:09:00|183.52|183.44|183.52|183.44|183.52|183.44|183.47|183.44|154
1746023760000|2025-04-30 14:36:00|||||||||20
1746000550000|2025-04-30 08:09:10|||||||||18
1746023770000|2025-04-30 14:36:10|181.02|180.94|180.97|180.89|181.07|180.94|180.97|180.89|41
1746000560000|2025-04-30 08:09:20|183.57|183.49|183.62|183.49|183.62|183.54|183.52|183.44|53
1746023780000|2025-04-30 14:36:20|180.92|180.84|180.92|180.84|180.92|180.89|180.87|180.79|105
1746000570000|2025-04-30 08:09:30|183.67|183.54|183.62|183.54|183.67|183.59|183.62|183.54|9
1746023790000|2025-04-30 14:36:30|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|181
1746000580000|2025-04-30 08:09:40|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|16
1746023800000|2025-04-30 14:36:40|180.97|180.89|180.92|180.79|180.97|180.89|180.87|180.79|56
1746000590000|2025-04-30 08:09:50|183.67|183.49|183.57|183.49|183.67|183.49|183.57|183.49|56
1746023810000|2025-04-30 14:36:50||180.84||180.79||180.84||180.79|2
1746023820000|2025-04-30 14:37:00||180.84||180.84||180.84||180.79|3
1746000600000|2025-04-30 08:10:00|183.52|183.44|183.52|183.44|183.52|183.49|183.52|183.44|8
1746023830000|2025-04-30 14:37:10|||||||||7
1746000610000|2025-04-30 08:10:10|183.57|183.49|183.57|183.49|183.57|183.49|183.57|183.49|9
1746023840000|2025-04-30 14:37:20|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|41
1746000620000|2025-04-30 08:10:20|183.52|183.44|183.52|183.44|183.52|183.44|183.52|183.44|14
1746023850000|2025-04-30 14:37:30|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.84|93
1746000630000|2025-04-30 08:10:30|183.57|183.49|183.52|183.44|183.57|183.49|183.52|183.44|22
1746023860000|2025-04-30 14:37:40|180.92|180.84|180.92|180.84|180.97|180.89|180.92|180.84|1
1746000640000|2025-04-30 08:10:40|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|11
1746023870000|2025-04-30 14:37:50|180.97|180.79|180.92|180.79|180.97|180.84|180.87|180.79|17
1746000650000|2025-04-30 08:10:50|183.67|183.59|183.62|183.54|183.67|183.59|183.62|183.54|3
1746023880000|2025-04-30 14:38:00|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.79|85
1746000660000|2025-04-30 08:11:00||183.49||183.54||183.54||183.49|13
1746023890000|2025-04-30 14:38:10|180.87|180.79|180.87|180.74|180.87|180.79|180.87|180.74|2
1746000670000|2025-04-30 08:11:10|183.57|183.49|183.62|183.54|183.62|183.54|183.57|183.49|14
1746023900000|2025-04-30 14:38:20||180.79||180.79||180.79||180.79|0
1746000680000|2025-04-30 08:11:20|183.57|183.49|183.57|183.49|183.57|183.54|183.57|183.49|0
1746023910000|2025-04-30 14:38:30||180.74||180.79||180.79||180.74|2
1746000690000|2025-04-30 08:11:30|183.47|183.39|183.37|183.24|183.47|183.39|183.32|183.24|34
1746023920000|2025-04-30 14:38:40|180.92|180.84|180.92|180.84|180.97|180.84|180.92|180.79|19
1746000700000|2025-04-30 08:11:40||183.29||183.29||183.29||183.24|13
1746023930000|2025-04-30 14:38:50|180.97||180.97||180.97||180.97||5
1746000710000|2025-04-30 08:11:50|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|8
1746023940000|2025-04-30 14:39:00|181.02|180.89|181.02|180.94|181.07|180.99|181.02|180.84|56
1746000720000|2025-04-30 08:12:00|183.32|183.24|183.32|183.24|183.32|183.24|183.27|183.19|23
1746023950000|2025-04-30 14:39:10|181.07||181.07||181.07||181.02||1
1746023960000|2025-04-30 14:39:20|181.02|180.99|181.17|181.04|181.17|181.04|181.02|180.99|19
1746000730000|2025-04-30 08:12:10|183.27|183.19|183.37|183.29|183.37|183.29|183.27|183.19|29
1746023970000|2025-04-30 14:39:30||181.09||181.09||181.09||181.09|0
1746000740000|2025-04-30 08:12:20|183.42||183.37||183.42||183.37||11
1746023980000|2025-04-30 14:39:40|181.12|180.99|181.12|181.04|181.12|181.04|181.07|180.99|116
1746000750000|2025-04-30 08:12:30|183.32|183.24|183.32|183.24|183.32|183.24|183.32|183.24|24
1746023990000|2025-04-30 14:39:50|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|14
1746000760000|2025-04-30 08:12:40|||||||||1
1746000770000|2025-04-30 08:12:50|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|5
1746024000000|2025-04-30 14:40:00|181.12|181.09|181.22|181.14|181.22|181.14|181.12|181.04|13
1746000790000|2025-04-30 08:13:10|183.32|183.24|183.32|183.19|183.32|183.24|183.32|183.19|35
1746024010000|2025-04-30 14:40:10|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|1
1746000800000|2025-04-30 08:13:20|183.37|183.24|183.42|183.29|183.42|183.34|183.37|183.24|10
1746024020000|2025-04-30 14:40:20|181.22||181.17||181.22||181.17||0
1746000810000|2025-04-30 08:13:30|183.37|183.34|183.37|183.29|183.37|183.34|183.37|183.29|0
1746024030000|2025-04-30 14:40:30|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.09|12
1746000830000|2025-04-30 08:13:50|183.42||183.42||183.42||183.42||5
1746024040000|2025-04-30 14:40:40|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|19
1746000840000|2025-04-30 08:14:00|183.37|183.34|183.37|183.29|183.42|183.34|183.37|183.29|30
1746024050000|2025-04-30 14:40:50|181.17|181.14|181.22|181.09|181.22|181.14|181.17|181.09|15
1746024060000|2025-04-30 14:41:00|181.17|181.04|181.12|181.04|181.17|181.09|181.12|181.04|231
1746000850000|2025-04-30 08:14:10|183.42|183.34|183.32|183.24|183.42|183.34|183.32|183.24|41
1746024070000|2025-04-30 14:41:10|181.07|180.99|181.07|180.99|181.12|181.04|181.07|180.99|112
1746024080000|2025-04-30 14:41:20|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|13
1746000860000|2025-04-30 08:14:20|183.37|183.29|183.37|183.24|183.42|183.34|183.37|183.24|178
1746024090000|2025-04-30 14:41:30|180.97|180.89|181.02|180.94|181.02|180.94|180.97|180.89|17
1746000870000|2025-04-30 08:14:30|183.32|183.29|183.27|183.19|183.32|183.29|183.27|183.19|42
1746024100000|2025-04-30 14:41:40|||||||||80
1746024110000|2025-04-30 14:41:50|180.97|180.89|180.97|180.89|180.97|180.94|180.97|180.89|9
1746000880000|2025-04-30 08:14:40|183.22|183.14|183.27|183.19|183.27|183.19|183.22|183.14|26
1746024120000|2025-04-30 14:42:00|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|19
1746000890000|2025-04-30 08:14:50|||||||||1
1746024130000|2025-04-30 14:42:10|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|38
1746024140000|2025-04-30 14:42:20|181.02|180.94|181.07|180.94|181.07|180.99|181.02|180.94|62
1746000900000|2025-04-30 08:15:00|183.32|183.24|183.22|183.14|183.32|183.24|183.22|183.14|31
1746024150000|2025-04-30 14:42:30|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.94|1
1746024160000|2025-04-30 14:42:40|181.12|181.04|181.22|181.14|181.22|181.14|181.12|181.04|61
1746000910000|2025-04-30 08:15:10|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|6
1746024170000|2025-04-30 14:42:50|||||||||54
1746024180000|2025-04-30 14:43:00|181.27||181.27||181.27||181.27||37
1746000920000|2025-04-30 08:15:20|183.22|183.14|183.42|183.29|183.42|183.29|183.22|183.14|37
1746024190000|2025-04-30 14:43:10|181.22|181.19|181.22|181.14|181.22|181.19|181.22|181.14|0
1746000930000|2025-04-30 08:15:30|183.37|183.24|183.32|183.19|183.37|183.24|183.27|183.19|13
1746024200000|2025-04-30 14:43:20|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|34
1746024210000|2025-04-30 14:43:30|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.14|114
1746000940000|2025-04-30 08:15:40|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|2
1746024220000|2025-04-30 14:43:40|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.14|29
1746024230000|2025-04-30 14:43:50||181.24||181.24||181.24||181.24|62
1746000950000|2025-04-30 08:15:50|183.27|183.19|183.27|183.14|183.27|183.19|183.22|183.14|37
1746024240000|2025-04-30 14:44:00|||||||||388
1746000960000|2025-04-30 08:16:00|183.22||183.27||183.27||183.22||25
1746024260000|2025-04-30 14:44:20|||||||||19
1746000970000|2025-04-30 08:16:10|183.32|183.19|183.32|183.24|183.32|183.24|183.32|183.19|12
1746024270000|2025-04-30 14:44:30|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|54
1746000980000|2025-04-30 08:16:20|183.37|183.29|183.27|183.19|183.37|183.29|183.27|183.19|116
1746024280000|2025-04-30 14:44:40|||||||||16
1746000990000|2025-04-30 08:16:30|183.22|183.14|183.22|183.14|183.22|183.19|183.22|183.14|8
1746024290000|2025-04-30 14:44:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|17
1746001000000|2025-04-30 08:16:40|183.27||183.22||183.27||183.22||6
1746024300000|2025-04-30 14:45:00|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|30
1746001010000|2025-04-30 08:16:50|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|12
1746024320000|2025-04-30 14:45:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|19
1746001020000|2025-04-30 08:17:00|183.12|183.04|183.12|183.04|183.12|183.04|183.12|183.04|28
1746024330000|2025-04-30 14:45:30|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|27
1746001030000|2025-04-30 08:17:10||182.99||183.04||183.04||182.99|21
1746024340000|2025-04-30 14:45:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|41
1746024350000|2025-04-30 14:45:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|16
1746001040000|2025-04-30 08:17:20|183.17|183.09|183.27|183.14|183.27|183.19|183.17|183.04|35
1746024360000|2025-04-30 14:46:00|181.22|181.14|181.12|181.04|181.22|181.14|181.12|181.04|108
1746001050000|2025-04-30 08:17:30|183.22|183.19|183.27|183.19|183.27|183.19|183.22|183.19|14
1746024370000|2025-04-30 14:46:10|181.17|180.99|181.17|181.09|181.17|181.09|181.07|180.99|44
1746001060000|2025-04-30 08:17:40|||||||||1
1746024380000|2025-04-30 14:46:20|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|91
1746001070000|2025-04-30 08:17:50|183.32||183.32||183.32||183.32||5
1746024400000|2025-04-30 14:46:40|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|66
1746001080000|2025-04-30 08:18:00|183.37|183.24|183.37|183.29|183.37|183.29|183.32|183.19|302
1746024410000|2025-04-30 14:46:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|4
1746001090000|2025-04-30 08:18:10|183.42|183.24|183.37|183.29|183.42|183.34|183.37|183.24|24
1746001100000|2025-04-30 08:18:20|||||||||1
1746024420000|2025-04-30 14:47:00|181.22||181.17||181.22||181.17||50
1746001110000|2025-04-30 08:18:30|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.29|10
1746024430000|2025-04-30 14:47:10|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|25
1746001120000|2025-04-30 08:18:40|183.37|183.29|183.37|183.29|183.37|183.29|183.37|183.29|16
1746001130000|2025-04-30 08:18:50|183.42|183.34|183.42|183.34|183.42|183.34|183.42|183.34|19
1746024450000|2025-04-30 14:47:30|181.17|181.09|181.17|181.09|181.27|181.19|181.12|181.04|206
1746001140000|2025-04-30 08:19:00|183.37|183.29|183.32|183.19|183.37|183.29|183.32|183.19|50
1746024460000|2025-04-30 14:47:40|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.94|57
1746001150000|2025-04-30 08:19:10|183.27|183.24|183.32|183.24|183.32|183.24|183.27|183.19|11
1746024470000|2025-04-30 14:47:50||180.94||180.94||180.99||180.94|17
1746001160000|2025-04-30 08:19:20||183.19||183.24||183.24||183.19|24
1746024480000|2025-04-30 14:48:00|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.94|14
1746001180000|2025-04-30 08:19:40|||||||||19
1746024490000|2025-04-30 14:48:10|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|35
1746001190000|2025-04-30 08:19:50|183.27|183.19|183.22|183.14|183.27|183.19|183.22|183.14|55
1746024500000|2025-04-30 14:48:20|181.07|181.04|181.07|180.99|181.12|181.04|181.07|180.99|14
1746024510000|2025-04-30 14:48:30|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|53
1746001200000|2025-04-30 08:20:00|183.17|183.09|183.12|183.04|183.22|183.14|183.12|182.99|84
1746024520000|2025-04-30 14:48:40|181.07|181.04|181.12|181.04|181.12|181.04|181.07|181.04|0
1746001210000|2025-04-30 08:20:10|183.07|182.99|183.17|183.04|183.17|183.09|183.07|182.99|42
1746024530000|2025-04-30 14:48:50|181.07|180.99|181.07|180.99|181.12|181.04|181.07|180.99|67
1746001220000|2025-04-30 08:20:20|183.22|183.09|183.22|183.14|183.22|183.14|183.22|183.09|4
1746024540000|2025-04-30 14:49:00|181.12|181.04|181.12|180.99|181.12|181.04|181.12|180.99|0
1746001230000|2025-04-30 08:20:30|183.17|183.09|183.22|183.14|183.22|183.14|183.17|183.09|34
1746024550000|2025-04-30 14:49:10|181.07|181.04|181.07|180.99|181.12|181.04|181.07|180.99|10
1746001240000|2025-04-30 08:20:40|183.27|183.19|183.27|183.19|183.32|183.24|183.27|183.19|41
1746024560000|2025-04-30 14:49:20|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|1
1746001250000|2025-04-30 08:20:50|183.32|183.24|183.27|183.19|183.32|183.24|183.27|183.19|31
1746024570000|2025-04-30 14:49:30|181.07|180.99|181.12|181.04|181.12|181.04|181.07|180.99|68
1746001260000|2025-04-30 08:21:00|183.22|183.14|183.22|183.14|183.22|183.14|183.22|183.14|6
1746024580000|2025-04-30 14:49:40|181.17|181.09|181.17|181.09|181.17|181.09|181.12|181.04|21
1746001280000|2025-04-30 08:21:20|||||||||25
1746024590000|2025-04-30 14:49:50||181.04||181.09||181.09||181.04|10
1746001290000|2025-04-30 08:21:30|183.17|183.09|183.12|183.04|183.17|183.09|183.12|183.04|13
1746001300000|2025-04-30 08:21:40||182.99||182.99||182.99||182.99|32
1746024600000|2025-04-30 14:50:00|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.09|24
1746001310000|2025-04-30 08:21:50|183.07|183.04|183.12|183.04|183.12|183.04|183.07|182.99|73
1746024610000|2025-04-30 14:50:10|181.12|181.04|181.12|181.04|181.17|181.04|181.12|180.99|23
1746001320000|2025-04-30 08:22:00|183.07|182.99|183.12|182.99|183.12|182.99|183.07|182.99|74
1746024620000|2025-04-30 14:50:20|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|25
1746024630000|2025-04-30 14:50:30|181.12|180.94|181.02|180.94|181.12|180.94|181.02|180.89|2
1746001330000|2025-04-30 08:22:10|183.07||183.07||183.12||183.07||215
1746024640000|2025-04-30 14:50:40|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|28
1746001340000|2025-04-30 08:22:20|183.12|183.04|183.12|182.99|183.12|183.04|183.07|182.99|127
1746024650000|2025-04-30 14:50:50|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.89|16
1746001350000|2025-04-30 08:22:30||183.04||182.99||183.04||182.99|2
1746024660000|2025-04-30 14:51:00|180.97|180.89|180.97|180.89|180.97|180.94|180.97|180.84|67
1746001360000|2025-04-30 08:22:40|183.07|182.94|182.92|182.84|183.07|182.94|182.92|182.84|172
1746024670000|2025-04-30 14:51:10|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|8
1746001370000|2025-04-30 08:22:50|182.97|182.89|182.92|182.84|182.97|182.89|182.92|182.84|15
1746024680000|2025-04-30 14:51:20|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|31
1746001380000|2025-04-30 08:23:00|182.97|182.89|182.87|182.74|182.97|182.89|182.87|182.74|96
1746024690000|2025-04-30 14:51:30|181.12||181.12||181.12||181.12||4
1746001390000|2025-04-30 08:23:10|182.92|182.79|182.92|182.84|182.92|182.84|182.92|182.79|24
1746024700000|2025-04-30 14:51:40|181.07|180.94|181.07|180.99|181.12|180.99|181.02|180.94|29
1746001400000|2025-04-30 08:23:20|182.87|182.79|182.87|182.79|182.87|182.79|182.87|182.79|5
1746024710000|2025-04-30 14:51:50||180.94||180.99||180.99||180.94|10
1746001410000|2025-04-30 08:23:30|182.82|182.74|182.72|182.59|182.82|182.74|182.72|182.59|11
1746024720000|2025-04-30 14:52:00|181.12|181.04|181.17|181.09|181.17|181.09|181.07|180.99|31
1746001420000|2025-04-30 08:23:40|182.77|182.64|182.77|182.64|182.77|182.64|182.77|182.59|22
1746024730000|2025-04-30 14:52:10||181.04||181.09||181.09||181.04|5
1746001430000|2025-04-30 08:23:50|182.72|182.59|182.72|182.59|182.72|182.59|182.67|182.59|33
1746024740000|2025-04-30 14:52:20|181.22||181.22||181.22||181.22||9
1746001440000|2025-04-30 08:24:00|182.67||182.67||182.67||182.67||2
1746024750000|2025-04-30 14:52:30|181.27|181.14|181.27|181.19|181.27|181.19|181.27|181.14|21
1746001450000|2025-04-30 08:24:10|182.62|182.54|182.52|182.39|182.62|182.54|182.47|182.39|84
1746024760000|2025-04-30 14:52:40|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|5
1746001460000|2025-04-30 08:24:20|182.47|182.44|182.47|182.34|182.52|182.44|182.42|182.34|45
1746024770000|2025-04-30 14:52:50|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|40
1746001470000|2025-04-30 08:24:30|182.52|182.39|182.62|182.54|182.62|182.54|182.52|182.34|34
1746024780000|2025-04-30 14:53:00|181.27|181.24|181.32|181.19|181.32|181.24|181.27|181.19|50
1746001480000|2025-04-30 08:24:40|182.67|182.59|182.62|182.54|182.67|182.59|182.62|182.49|19
1746024790000|2025-04-30 14:53:10|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.19|10
1746001490000|2025-04-30 08:24:50||182.49||182.54||182.54||182.49|14
1746024800000|2025-04-30 14:53:20|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|19
1746024810000|2025-04-30 14:53:30|||||||||69
1746001500000|2025-04-30 08:25:00||182.49||182.54||182.54||182.49|35
1746024820000|2025-04-30 14:53:40||181.19||181.24||181.24||181.19|101
1746001510000|2025-04-30 08:25:10|182.57|182.49|182.47|182.39|182.57|182.49|182.47|182.39|29
1746024830000|2025-04-30 14:53:50||181.19||181.24||181.24||181.19|116
1746001520000|2025-04-30 08:25:20|182.52|182.44|182.47|182.39|182.52|182.44|182.47|182.39|33
1746024840000|2025-04-30 14:54:00|||||||||520
1746001530000|2025-04-30 08:25:30|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|32
1746024850000|2025-04-30 14:54:10|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|28
1746001540000|2025-04-30 08:25:40|||||||||88
1746024860000|2025-04-30 14:54:20|||||||||6
1746001550000|2025-04-30 08:25:50|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|19
1746024870000|2025-04-30 14:54:30|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|315
1746001560000|2025-04-30 08:26:00|182.47|182.29|182.37|182.29|182.47|182.29|182.37|182.29|51
1746024880000|2025-04-30 14:54:40|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|111
1746001570000|2025-04-30 08:26:10|182.32|182.24|182.32|182.24|182.32|182.24|182.32|182.24|11
1746024890000|2025-04-30 14:54:50|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|45
1746001580000|2025-04-30 08:26:20|182.37|182.29|182.32|182.24|182.37|182.29|182.32|182.24|9
1746024910000|2025-04-30 14:55:10|181.27|181.19|181.32|181.24|181.32|181.24|181.22|181.14|72
1746001590000|2025-04-30 08:26:30|||||||||2
1746024920000|2025-04-30 14:55:20|181.27|181.19|181.27|181.14|181.27|181.19|181.27|181.14|36
1746001600000|2025-04-30 08:26:40|182.37|182.29|182.37|182.29|182.42|182.34|182.37|182.29|151
1746024930000|2025-04-30 14:55:30|181.22|181.19|181.27|181.19|181.27|181.19|181.22|181.14|7
1746001610000|2025-04-30 08:26:50|182.42|182.34|182.37|182.29|182.42|182.34|182.32|182.24|17
1746024940000|2025-04-30 14:55:40|181.22|181.14|181.27|181.14|181.27|181.19|181.22|181.14|111
1746001620000|2025-04-30 08:27:00|182.42|182.24|182.42|182.34|182.42|182.34|182.37|182.24|101
1746024950000|2025-04-30 14:55:50|181.22||181.22||181.27||181.22||54
1746001630000|2025-04-30 08:27:10|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|52
1746024960000|2025-04-30 14:56:00|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|11
1746001640000|2025-04-30 08:27:20|182.42|182.34|182.42|182.34|182.47|182.39|182.42|182.34|92
1746024970000|2025-04-30 14:56:10|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|8
1746001650000|2025-04-30 08:27:30|182.37|182.29|182.37|182.29|182.37|182.34|182.37|182.29|58
1746024980000|2025-04-30 14:56:20|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|14
1746001660000|2025-04-30 08:27:40|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|30
1746024990000|2025-04-30 14:56:30|181.12||181.12||181.17||181.12||0
1746001670000|2025-04-30 08:27:50|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|38
1746025000000|2025-04-30 14:56:40|181.17|181.09|181.17|181.09|181.22|181.09|181.12|181.09|48
1746001680000|2025-04-30 08:28:00|182.32|182.24|182.37|182.29|182.37|182.29|182.32|182.24|81
1746025010000|2025-04-30 14:56:50|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.09|25
1746001690000|2025-04-30 08:28:10|182.42|182.34|182.37|182.29|182.42|182.34|182.37|182.29|116
1746025020000|2025-04-30 14:57:00|181.17|181.14|181.17|181.09|181.22|181.14|181.17|181.09|28
1746001700000|2025-04-30 08:28:20|182.42|182.34|182.47|182.39|182.47|182.39|182.42|182.34|40
1746025030000|2025-04-30 14:57:10|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|40
1746001710000|2025-04-30 08:28:30|182.52|182.44|182.52|182.44|182.52|182.44|182.52|182.44|23
1746025040000|2025-04-30 14:57:20|||||||||5
1746001720000|2025-04-30 08:28:40|182.42|182.34|182.42|182.34|182.42|182.34|182.42|182.34|39
1746025050000|2025-04-30 14:57:30|181.22|181.14|181.32|181.19|181.32|181.24|181.22|181.14|54
1746001730000|2025-04-30 08:28:50||182.29||182.34||182.34||182.29|101
1746025060000|2025-04-30 14:57:40|181.27|181.24|181.27|181.19|181.32|181.24|181.27|181.19|5
1746001740000|2025-04-30 08:29:00|182.47|182.29|182.57|182.49|182.57|182.49|182.47|182.29|110
1746025070000|2025-04-30 14:57:50|181.32|181.14|181.27|181.19|181.32|181.19|181.27|181.14|11
1746001750000|2025-04-30 08:29:10|182.62|182.54|182.62|182.54|182.62|182.54|182.57|182.49|12
1746025080000|2025-04-30 14:58:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.19|12
1746001760000|2025-04-30 08:29:20|182.67|182.59|182.67|182.59|182.67|182.59|182.62|182.54|143
1746025090000|2025-04-30 14:58:10|||||||||112
1746001770000|2025-04-30 08:29:30|182.72|182.64|182.72|182.64|182.72|182.64|182.72|182.59|7
1746025100000|2025-04-30 14:58:20|||||||||4
1746001780000|2025-04-30 08:29:40|182.77|182.69|182.77|182.69|182.77|182.69|182.72|182.69|20
1746025110000|2025-04-30 14:58:30|||||||||588
1746001790000|2025-04-30 08:29:50|182.72|182.64|182.62|182.54|182.72|182.64|182.62|182.54|35
1746025120000|2025-04-30 14:58:40|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|46
1746025130000|2025-04-30 14:58:50||181.24||181.24||181.24||181.24|8
1746001800000|2025-04-30 08:30:00|182.57|182.49|182.52|182.44|182.57|182.49|182.47|182.39|392
1746025140000|2025-04-30 14:59:00|||||||||52
1746001810000|2025-04-30 08:30:10|182.57|182.49|182.57|182.49|182.57|182.49|182.57|182.49|24
1746025150000|2025-04-30 14:59:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|26
1746001820000|2025-04-30 08:30:20|182.52|182.44|182.42|182.34|182.52|182.44|182.37|182.29|59
1746025160000|2025-04-30 14:59:20|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|86
1746001830000|2025-04-30 08:30:30|||||||||1
1746025170000|2025-04-30 14:59:30|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.14|18
1746001840000|2025-04-30 08:30:40|182.47||182.42||182.47||182.42||34
1746025180000|2025-04-30 14:59:40|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|20
1746001850000|2025-04-30 08:30:50|||||||||39
1746025190000|2025-04-30 14:59:50|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|320
1746001860000|2025-04-30 08:31:00|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|103
1746025200000|2025-04-30 15:00:00|181.27|181.24|181.27|181.19|181.32|181.24|181.27|181.19|27
1746001870000|2025-04-30 08:31:10|182.32|182.24|182.27|182.19|182.32|182.24|182.27|182.19|46
1746025210000|2025-04-30 15:00:10|181.32|181.24|181.32|181.19|181.32|181.24|181.32|181.19|198
1746001880000|2025-04-30 08:31:20|182.22|182.14|182.27|182.19|182.27|182.19|182.22|182.14|52
1746025220000|2025-04-30 15:00:20|181.27|181.14|181.32|181.24|181.32|181.24|181.27|181.14|24
1746001890000|2025-04-30 08:31:30|182.22|182.14|182.22|182.14|182.22|182.14|182.22|182.14|9
1746001900000|2025-04-30 08:31:40|182.17|182.09|182.17|182.09|182.22|182.14|182.17|182.09|118
1746025230000|2025-04-30 15:00:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|31
1746001910000|2025-04-30 08:31:50|182.12|182.04|182.12|182.04|182.17|182.04|182.12|182.04|29
1746025240000|2025-04-30 15:00:40||181.24||181.29||181.29||181.24|9
1746001920000|2025-04-30 08:32:00|||||||||2
1746025250000|2025-04-30 15:00:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|107
1746001930000|2025-04-30 08:32:10|182.17|182.09|182.22|182.14|182.22|182.14|182.17|182.04|44
1746025260000|2025-04-30 15:01:00|181.42|181.34|181.42|181.29|181.47|181.34|181.37|181.29|35
1746001940000|2025-04-30 08:32:20|||||||||32
1746025270000|2025-04-30 15:01:10|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|154
1746001950000|2025-04-30 08:32:30|182.17|182.09|182.12|182.04|182.17|182.09|182.12|182.04|46
1746025280000|2025-04-30 15:01:20||181.29||181.34||181.34||181.29|2
1746001970000|2025-04-30 08:32:50|182.07|181.99|181.97|181.89|182.07|181.99|181.97|181.89|83
1746025290000|2025-04-30 15:01:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|106
1746001980000|2025-04-30 08:33:00|181.92|181.84|181.92|181.84|181.92|181.89|181.87|181.79|39
1746025300000|2025-04-30 15:01:40|181.32|181.24|181.37|181.24|181.37|181.24|181.32|181.24|8
1746001990000|2025-04-30 08:33:10|181.97|181.79|181.92|181.84|181.97|181.84|181.92|181.79|164
1746025310000|2025-04-30 15:01:50|181.42|181.29|181.42|181.34|181.42|181.34|181.42|181.29|19
1746002000000|2025-04-30 08:33:20|181.87|181.79|181.97|181.89|181.97|181.89|181.87|181.79|26
1746025320000|2025-04-30 15:02:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|9
1746002010000|2025-04-30 08:33:30|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|11
1746025330000|2025-04-30 15:02:10||181.34||181.39||181.39||181.34|21
1746002020000|2025-04-30 08:33:40|||||||||7
1746002030000|2025-04-30 08:33:50|||||||||3
1746025340000|2025-04-30 15:02:20|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|39
1746002040000|2025-04-30 08:34:00|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|48
1746025350000|2025-04-30 15:02:30|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|11
1746002050000|2025-04-30 08:34:10|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|20
1746025360000|2025-04-30 15:02:40|181.47|181.44|181.47|181.39|181.52|181.44|181.47|181.39|49
1746002060000|2025-04-30 08:34:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|24
1746025370000|2025-04-30 15:02:50|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|119
1746002070000|2025-04-30 08:34:30|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|45
1746025380000|2025-04-30 15:03:00|181.52|181.34|181.47|181.34|181.52|181.34|181.47|181.34|5
1746025390000|2025-04-30 15:03:10|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.34|55
1746002080000|2025-04-30 08:34:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|225
1746025400000|2025-04-30 15:03:20|181.52||181.52||181.52||181.47||16
1746002090000|2025-04-30 08:34:50|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|32
1746025410000|2025-04-30 15:03:30|181.47|181.44|181.52|181.44|181.52|181.44|181.47|181.39|2
1746002100000|2025-04-30 08:35:00|181.87|181.79|181.82|181.74|181.87|181.79|181.77|181.69|131
1746025420000|2025-04-30 15:03:40|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|32
1746002110000|2025-04-30 08:35:10|181.77|181.69|181.67|181.59|181.77|181.69|181.67|181.59|646
1746025430000|2025-04-30 15:03:50|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|41
1746002120000|2025-04-30 08:35:20|181.72|181.64|181.82|181.74|181.82|181.74|181.72|181.64|27
1746025440000|2025-04-30 15:04:00|181.42|181.34|181.52|181.39|181.52|181.39|181.42|181.34|116
1746002130000|2025-04-30 08:35:30|181.77|181.69|181.67|181.59|181.82|181.69|181.67|181.59|1688
1746025450000|2025-04-30 15:04:10|181.57|181.44|181.52|181.44|181.57|181.49|181.52|181.39|514
1746002140000|2025-04-30 08:35:40|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|48
1746025460000|2025-04-30 15:04:20|181.57|181.39|181.52|181.44|181.57|181.44|181.52|181.39|15
1746002150000|2025-04-30 08:35:50|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|51
1746025470000|2025-04-30 15:04:30|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|2
1746002160000|2025-04-30 08:36:00|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|113
1746025480000|2025-04-30 15:04:40|181.52|181.44|181.52|181.44|181.52|181.49|181.52|181.44|65
1746002170000|2025-04-30 08:36:10|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.69|44
1746025490000|2025-04-30 15:04:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|42
1746002180000|2025-04-30 08:36:20|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|4
1746025500000|2025-04-30 15:05:00|181.52|181.44|181.57|181.44|181.62|181.54|181.52|181.44|78
1746002190000|2025-04-30 08:36:30|181.82||181.77||181.82||181.77||53
1746025510000|2025-04-30 15:05:10|181.52|181.39|181.52|181.39|181.57|181.39|181.52|181.39|23
1746002200000|2025-04-30 08:36:40|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.69|42
1746025520000|2025-04-30 15:05:20|181.47|181.44|181.47|181.39|181.52|181.44|181.47|181.39|2
1746002210000|2025-04-30 08:36:50|181.92|181.74|181.92|181.84|181.92|181.84|181.92|181.74|186
1746025530000|2025-04-30 15:05:30|181.52|181.34|181.52|181.44|181.52|181.44|181.47|181.34|40
1746002220000|2025-04-30 08:37:00|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.84|34
1746025540000|2025-04-30 15:05:40|181.57|181.39|181.52|181.44|181.57|181.44|181.52|181.39|6
1746002230000|2025-04-30 08:37:10|181.92|181.84|181.82|181.74|181.92|181.84|181.82|181.74|203
1746025550000|2025-04-30 15:05:50|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|16
1746002240000|2025-04-30 08:37:20|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|61
1746025560000|2025-04-30 15:06:00|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|26
1746002260000|2025-04-30 08:37:40|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|370
1746025570000|2025-04-30 15:06:10|181.57|181.39|181.57|181.44|181.57|181.49|181.57|181.39|69
1746002270000|2025-04-30 08:37:50||181.64||181.64||181.64||181.64|36
1746025580000|2025-04-30 15:06:20|181.52||181.52||181.57||181.52||10
1746002280000|2025-04-30 08:38:00|181.67|181.59|181.77|181.69|181.77|181.69|181.67|181.59|69
1746025590000|2025-04-30 15:06:30|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|1
1746002290000|2025-04-30 08:38:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|5
1746025610000|2025-04-30 15:06:50|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.44|101
1746002300000|2025-04-30 08:38:20|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|26
1746025620000|2025-04-30 15:07:00|181.57|181.39|181.57|181.44|181.57|181.49|181.57|181.39|31
1746002310000|2025-04-30 08:38:30|181.77|181.69|181.77|181.69|181.82|181.74|181.77|181.69|53
1746025630000|2025-04-30 15:07:10|181.52|181.49|181.57|181.49|181.57|181.49|181.52|181.44|109
1746002320000|2025-04-30 08:38:40|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|250
1746025640000|2025-04-30 15:07:20||181.44||181.49||181.49||181.44|7
1746002330000|2025-04-30 08:38:50|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|27
1746025650000|2025-04-30 15:07:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|16
1746002340000|2025-04-30 08:39:00||181.69||181.74||181.74||181.69|10
1746025660000|2025-04-30 15:07:40|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|45
1746002350000|2025-04-30 08:39:10|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|86
1746025670000|2025-04-30 15:07:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|25
1746002360000|2025-04-30 08:39:20|181.97|181.79|181.97|181.84|181.97|181.89|181.97|181.79|52
1746025680000|2025-04-30 15:08:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|35
1746002370000|2025-04-30 08:39:30|181.92||181.92||181.92||181.92||0
1746025690000|2025-04-30 15:08:10|||||||||11
1746002380000|2025-04-30 08:39:40|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|175
1746025700000|2025-04-30 15:08:20|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.49|18
1746002390000|2025-04-30 08:39:50|182.02|181.89|182.02|181.94|182.02|181.94|182.02|181.84|24
1746025710000|2025-04-30 15:08:30|181.62||181.57||181.62||181.57||48
1746025720000|2025-04-30 15:08:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|248
1746002400000|2025-04-30 08:40:00|181.97|181.89|181.92|181.84|181.97|181.89|181.92|181.84|53
1746025730000|2025-04-30 15:08:50|181.67|181.59|181.67|181.59|181.67|181.59|181.62|181.54|562
1746002420000|2025-04-30 08:40:20|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.84|43
1746025740000|2025-04-30 15:09:00||181.54||181.59||181.59||181.54|18
1746002430000|2025-04-30 08:40:30|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.89|42
1746025750000|2025-04-30 15:09:10|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|9
1746002440000|2025-04-30 08:40:40|182.07|181.89|181.87|181.79|182.07|181.89|181.87|181.79|215
1746025760000|2025-04-30 15:09:20||181.64||181.64||181.64||181.59|10
1746002460000|2025-04-30 08:41:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|167
1746025770000|2025-04-30 15:09:30|181.67|181.59|181.67|181.59|181.67|181.64|181.67|181.59|17
1746002470000|2025-04-30 08:41:10|181.87|181.79|181.87|181.74|181.87|181.79|181.87|181.74|28
1746025780000|2025-04-30 15:09:40|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|60
1746002480000|2025-04-30 08:41:20|181.82||181.82||181.87||181.82||30
1746025790000|2025-04-30 15:09:50|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.64|28
1746002490000|2025-04-30 08:41:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|60
1746002500000|2025-04-30 08:41:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|24
1746025800000|2025-04-30 15:10:00|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.74|20
1746002510000|2025-04-30 08:41:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|13
1746025810000|2025-04-30 15:10:10|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.64|76
1746002520000|2025-04-30 08:42:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|342
1746025820000|2025-04-30 15:10:20|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|49
1746002540000|2025-04-30 08:42:20|181.72||181.67||181.72||181.67||704
1746025830000|2025-04-30 15:10:30|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.74|13
1746002550000|2025-04-30 08:42:30|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|101
1746025840000|2025-04-30 15:10:40|181.87|181.79|181.82|181.69|181.87|181.79|181.82|181.69|115
1746002560000|2025-04-30 08:42:40|181.82|181.69|181.82|181.74|181.82|181.74|181.82|181.69|138
1746025850000|2025-04-30 15:10:50||181.74||181.74||181.74||181.74|0
1746002570000|2025-04-30 08:42:50|181.72|181.64|181.57|181.49|181.72|181.64|181.57|181.49|18
1746025860000|2025-04-30 15:11:00|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|68
1746002580000|2025-04-30 08:43:00|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|30
1746025870000|2025-04-30 15:11:10|181.87|181.79|181.87|181.79|181.87|181.79|181.82|181.79|0
1746002590000|2025-04-30 08:43:10|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|23
1746025880000|2025-04-30 15:11:20|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|6
1746002610000|2025-04-30 08:43:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|63
1746025890000|2025-04-30 15:11:30|181.82|181.74|181.82|181.74|181.82|181.79|181.82|181.74|23
1746002620000|2025-04-30 08:43:40|||||||||1
1746025900000|2025-04-30 15:11:40|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|44
1746002630000|2025-04-30 08:43:50|181.62|181.49|181.57|181.49|181.62|181.49|181.57|181.49|238
1746025910000|2025-04-30 15:11:50|181.87|181.74|181.82|181.74|181.87|181.74|181.82|181.74|4
1746002640000|2025-04-30 08:44:00|181.62|181.54|181.67|181.54|181.67|181.54|181.62|181.54|275
1746025920000|2025-04-30 15:12:00|181.87|181.79|181.87|181.79|181.87|181.79|181.82|181.74|59
1746002650000|2025-04-30 08:44:10||181.59||181.59||181.59||181.54|0
1746025930000|2025-04-30 15:12:10|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.79|64
1746002660000|2025-04-30 08:44:20|||||||||3
1746025940000|2025-04-30 15:12:20|181.97||181.92||181.97||181.92||64
1746002680000|2025-04-30 08:44:40|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|69
1746025950000|2025-04-30 15:12:30|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.69|130
1746002690000|2025-04-30 08:44:50|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|24
1746025960000|2025-04-30 15:12:40|181.87|181.79|181.87|181.79|181.87|181.79|181.82|181.79|14
1746002700000|2025-04-30 08:45:00|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.64|64
1746025970000|2025-04-30 15:12:50|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|11
1746002710000|2025-04-30 08:45:10|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|37
1746025980000|2025-04-30 15:13:00|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|16
1746002720000|2025-04-30 08:45:20|181.72|181.59|181.62|181.54|181.72|181.59|181.62|181.54|13
1746025990000|2025-04-30 15:13:10|181.87|181.84|181.92|181.84|181.92|181.84|181.87|181.79|444
1746002730000|2025-04-30 08:45:30||181.49||181.54||181.54||181.49|0
1746026010000|2025-04-30 15:13:30|||||||||81
1746002740000|2025-04-30 08:45:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|9
1746002750000|2025-04-30 08:45:50|||||||||4
1746002760000|2025-04-30 08:46:00|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|91
1746026020000|2025-04-30 15:13:40|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|20
1746002770000|2025-04-30 08:46:10|181.67|181.59|181.62|181.54|181.67|181.59|181.57|181.49|47
1746002780000|2025-04-30 08:46:20|181.82|181.69|181.77|181.69|181.82|181.74|181.77|181.69|440
1746026030000|2025-04-30 15:13:50|182.02||181.97||182.02||181.97||28
1746002790000|2025-04-30 08:46:30|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|23
1746026040000|2025-04-30 15:14:00|||||||||13
1746002800000|2025-04-30 08:46:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|247
1746026050000|2025-04-30 15:14:10|181.92|181.84|181.92|181.84|181.97|181.89|181.92|181.84|83
1746002810000|2025-04-30 08:46:50|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|13
1746026060000|2025-04-30 15:14:20|181.97|181.89|181.92|181.84|181.97|181.89|181.92|181.84|22
1746002820000|2025-04-30 08:47:00|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.79|71
1746026070000|2025-04-30 15:14:30|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|37
1746002830000|2025-04-30 08:47:10|181.97|181.89|181.97|181.84|181.97|181.89|181.92|181.84|28
1746026080000|2025-04-30 15:14:40|181.92|181.89|181.92|181.84|181.92|181.89|181.92|181.84|13
1746002840000|2025-04-30 08:47:20|181.92|181.89|181.97|181.89|181.97|181.89|181.92|181.89|1
1746026090000|2025-04-30 15:14:50|||||||||2
1746002850000|2025-04-30 08:47:30|182.02|181.94|182.02|181.94|182.02|181.94|182.02|181.89|25
1746026100000|2025-04-30 15:15:00|181.87|181.79|181.77|181.64|181.87|181.79|181.77|181.64|401
1746002860000|2025-04-30 08:47:40|181.97|181.89|182.02|181.94|182.02|181.94|181.97|181.89|36
1746026110000|2025-04-30 15:15:10|181.82|181.69|181.77|181.69|181.82|181.74|181.77|181.69|23
1746002870000|2025-04-30 08:47:50|182.07|181.99|182.02|181.94|182.07|181.99|182.02|181.94|13
1746026120000|2025-04-30 15:15:20|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|19
1746002880000|2025-04-30 08:48:00|182.07|181.99|182.07|181.94|182.07|181.99|182.02|181.94|12
1746026130000|2025-04-30 15:15:30|181.72|181.69|181.72|181.64|181.77|181.69|181.72|181.64|48
1746002890000|2025-04-30 08:48:10|182.02|181.99|181.97|181.89|182.07|181.99|181.97|181.89|29
1746026140000|2025-04-30 15:15:40||181.59||181.64||181.64||181.59|14
1746002910000|2025-04-30 08:48:30|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|24
1746026150000|2025-04-30 15:15:50|||||||||2
1746002920000|2025-04-30 08:48:40||181.84||181.84||181.89||181.84|0
1746026160000|2025-04-30 15:16:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|46
1746002930000|2025-04-30 08:48:50||181.89||181.89||181.89||181.89|5
1746026170000|2025-04-30 15:16:10|181.72||181.72||181.72||181.67||105
1746002940000|2025-04-30 08:49:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|29
1746026180000|2025-04-30 15:16:20|181.67|181.64|181.67|181.59|181.72|181.64|181.67|181.59|139
1746002960000|2025-04-30 08:49:20|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.69|26
1746026190000|2025-04-30 15:16:30|||||||||50
1746002970000|2025-04-30 08:49:30|181.77|181.69|181.77|181.69|181.77|181.74|181.77|181.69|0
1746026200000|2025-04-30 15:16:40|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|117
1746002980000|2025-04-30 08:49:40|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.64|265
1746026210000|2025-04-30 15:16:50|181.62||181.62||181.62||181.62||1
1746002990000|2025-04-30 08:49:50|181.72|181.64|181.62|181.54|181.72|181.64|181.62|181.54|45
1746026220000|2025-04-30 15:17:00|181.67|181.59|181.67|181.54|181.67|181.59|181.62|181.54|16
1746026230000|2025-04-30 15:17:10|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|0
1746003000000|2025-04-30 08:50:00|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.49|79
1746026240000|2025-04-30 15:17:20|||||||||2
1746003010000|2025-04-30 08:50:10|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.39|152
1746003020000|2025-04-30 08:50:20|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|221
1746003030000|2025-04-30 08:50:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|39
1746003040000|2025-04-30 08:50:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|14
1746026250000|2025-04-30 15:17:30|||||||||104
1746003050000|2025-04-30 08:50:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|7
1746026260000|2025-04-30 15:17:40|||||||||4
1746003060000|2025-04-30 08:51:00|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|68
1746026270000|2025-04-30 15:17:50|||||||||64
1746003070000|2025-04-30 08:51:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|14
1746026280000|2025-04-30 15:18:00|||||||||835
1746003080000|2025-04-30 08:51:20|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|44
1746026290000|2025-04-30 15:18:10|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|82
1746003090000|2025-04-30 08:51:30|181.57|181.49|181.57|181.44|181.57|181.49|181.57|181.44|16
1746026310000|2025-04-30 15:18:30|||||||||11
1746003100000|2025-04-30 08:51:40|181.52|181.49|181.52|181.44|181.57|181.49|181.52|181.44|5
1746026320000|2025-04-30 15:18:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|105
1746003110000|2025-04-30 08:51:50|181.57|181.49|181.72|181.64|181.72|181.64|181.57|181.49|44
1746026330000|2025-04-30 15:18:50|||||||||71
1746003120000|2025-04-30 08:52:00|||||||||3
1746026340000|2025-04-30 15:19:00|||||||||34
1746003130000|2025-04-30 08:52:10|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.64|42
1746026350000|2025-04-30 15:19:10|||||||||124
1746003140000|2025-04-30 08:52:20|181.82|181.64|181.82|181.74|181.82|181.74|181.82|181.64|9
1746026360000|2025-04-30 15:19:20|||||||||434
1746026370000|2025-04-30 15:19:30|||||||||200
1746003150000|2025-04-30 08:52:30|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|2
1746026380000|2025-04-30 15:19:40|||||||||46
1746003160000|2025-04-30 08:52:40|181.82|181.74|181.82|181.74|181.87|181.74|181.82|181.74|19
1746026390000|2025-04-30 15:19:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|37
1746003170000|2025-04-30 08:52:50|||||||||6
1746003180000|2025-04-30 08:53:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|10
1746003190000|2025-04-30 08:53:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|19
1746003200000|2025-04-30 08:53:20|181.77|181.64|181.67|181.59|181.77|181.69|181.67|181.54|31
1746026400000|2025-04-30 15:20:00|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|14
1746003210000|2025-04-30 08:53:30|181.62|181.49|181.67|181.59|181.67|181.59|181.62|181.49|281
1746026410000|2025-04-30 15:20:10|||||||||2
1746003220000|2025-04-30 08:53:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|4
1746026420000|2025-04-30 15:20:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|27
1746003230000|2025-04-30 08:53:50|||||||||16
1746026430000|2025-04-30 15:20:30||181.44||181.49||181.49||181.44|183
1746003240000|2025-04-30 08:54:00|181.57|181.49|181.62|181.49|181.62|181.54|181.52|181.44|306
1746003250000|2025-04-30 08:54:10|181.67|181.54|181.62|181.54|181.67|181.54|181.62|181.54|52
1746026440000|2025-04-30 15:20:40|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.54|23
1746003260000|2025-04-30 08:54:20|181.57|181.49|181.47|181.34|181.57|181.49|181.42|181.34|651
1746026450000|2025-04-30 15:20:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|118
1746003270000|2025-04-30 08:54:30|181.52|181.39|181.52|181.44|181.52|181.44|181.52|181.34|25
1746026460000|2025-04-30 15:21:00|181.62|181.54|181.67|181.59|181.67|181.59|181.62|181.54|173
1746003280000|2025-04-30 08:54:40|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|12
1746026470000|2025-04-30 15:21:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|434
1746026480000|2025-04-30 15:21:20|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|244
1746003300000|2025-04-30 08:55:00|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|67
1746026490000|2025-04-30 15:21:30||181.59||181.64||181.64||181.59|2486
1746003310000|2025-04-30 08:55:10|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|15
1746026500000|2025-04-30 15:21:40|||||||||3
1746003320000|2025-04-30 08:55:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|51
1746026510000|2025-04-30 15:21:50|181.77|181.69|181.77|181.64|181.77|181.69|181.72|181.64|312
1746003330000|2025-04-30 08:55:30|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|226
1746026520000|2025-04-30 15:22:00|181.72|181.69|181.72|181.64|181.72|181.69|181.72|181.64|2
1746003350000|2025-04-30 08:55:50|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|226
1746026530000|2025-04-30 15:22:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|10
1746003360000|2025-04-30 08:56:00|181.42|181.34|181.32|181.24|181.42|181.34|181.32|181.24|94
1746003380000|2025-04-30 08:56:20|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|92
1746003390000|2025-04-30 08:56:30|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|32
1746026550000|2025-04-30 15:22:30|181.72||181.67||181.72||181.67||5
1746003400000|2025-04-30 08:56:40|181.37||181.32||181.37||181.32||46
1746026560000|2025-04-30 15:22:40|181.72||181.72||181.72||181.72||11
1746003410000|2025-04-30 08:56:50|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|7
1746026570000|2025-04-30 15:22:50|181.67|181.64|181.67|181.59|181.72|181.64|181.67|181.59|4
1746003420000|2025-04-30 08:57:00|181.32|181.24|181.32|181.19|181.32|181.24|181.32|181.19|36
1746026580000|2025-04-30 15:23:00|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|14
1746003430000|2025-04-30 08:57:10|181.37|181.24|181.37|181.24|181.37|181.24|181.37|181.24|10
1746026590000|2025-04-30 15:23:10|181.67|181.64|181.72|181.64|181.72|181.64|181.67|181.59|224
1746003440000|2025-04-30 08:57:20|181.32|181.19|181.27|181.19|181.32|181.24|181.27|181.19|257
1746026600000|2025-04-30 15:23:20||181.59||181.64||181.64||181.59|11
1746003450000|2025-04-30 08:57:30||181.14||181.14||181.19||181.14|28
1746026610000|2025-04-30 15:23:30|181.67|181.59|181.72|181.64|181.77|181.69|181.67|181.59|161
1746003460000|2025-04-30 08:57:40|181.32|181.19|181.37|181.24|181.37|181.24|181.32|181.19|6
1746026620000|2025-04-30 15:23:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|22
1746003470000|2025-04-30 08:57:50|||||||||2
1746026630000|2025-04-30 15:23:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|69
1746003480000|2025-04-30 08:58:00||181.29||181.29||181.29||181.29|1
1746026640000|2025-04-30 15:24:00|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|81
1746003490000|2025-04-30 08:58:10|181.42||181.42||181.42||181.42||33
1746026650000|2025-04-30 15:24:10||181.69||181.69||181.69||181.69|105
1746003500000|2025-04-30 08:58:20|181.47|181.34|181.47|181.34|181.47|181.34|181.42|181.34|29
1746026660000|2025-04-30 15:24:20|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|88
1746003520000|2025-04-30 08:58:40|||||||||9
1746026670000|2025-04-30 15:24:30|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.69|50
1746003530000|2025-04-30 08:58:50|181.42|181.29|181.47|181.39|181.47|181.39|181.42|181.29|252
1746026680000|2025-04-30 15:24:40|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|31
1746003540000|2025-04-30 08:59:00|181.42|181.34|181.47|181.34|181.47|181.34|181.42|181.34|346
1746026690000|2025-04-30 15:24:50|181.72|181.59|181.67|181.59|181.72|181.59|181.67|181.54|5
1746003550000|2025-04-30 08:59:10|181.42||181.42||181.42||181.42||0
1746003560000|2025-04-30 08:59:20||181.29||181.29||181.34||181.29|13
1746003570000|2025-04-30 08:59:30|181.37|181.24|181.32|181.19|181.37|181.24|181.32|181.19|13
1746003590000|2025-04-30 08:59:50|181.27||181.27||181.27||181.27||0
1746026700000|2025-04-30 15:25:00|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|198
1746026710000|2025-04-30 15:25:10|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|57
1746003600000|2025-04-30 09:00:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|5
1746026720000|2025-04-30 15:25:20|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|64
1746003610000|2025-04-30 09:00:10||181.19||181.19||181.19||181.19|31
1746026730000|2025-04-30 15:25:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|189
1746003620000|2025-04-30 09:00:20|181.27|181.14|181.22|181.14|181.27|181.14|181.22|181.14|1
1746026740000|2025-04-30 15:25:40|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|29
1746003630000|2025-04-30 09:00:30||181.09||181.09||181.09||181.09|36
1746026750000|2025-04-30 15:25:50|181.47|181.39|181.52|181.39|181.52|181.44|181.47|181.39|27
1746003640000|2025-04-30 09:00:40|181.17|181.14|181.27|181.14|181.27|181.14|181.17|181.09|38
1746003650000|2025-04-30 09:00:50|181.22||181.22||181.22||181.22||60
1746026760000|2025-04-30 15:26:00|181.47|181.44|181.47|181.39|181.47|181.44|181.47|181.34|89
1746003670000|2025-04-30 09:01:10|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|121
1746026770000|2025-04-30 15:26:10|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|53
1746003680000|2025-04-30 09:01:20|||||||||95
1746026780000|2025-04-30 15:26:20|||||||||2114
1746003690000|2025-04-30 09:01:30|181.27|181.19|181.37|181.24|181.37|181.24|181.27|181.19|141
1746026790000|2025-04-30 15:26:30|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|91
1746003700000|2025-04-30 09:01:40|181.42|181.29|181.42|181.29|181.42|181.34|181.42|181.29|194
1746026800000|2025-04-30 15:26:40|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|28
1746003710000|2025-04-30 09:01:50||181.34||181.34||181.34||181.34|0
1746026810000|2025-04-30 15:26:50|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|85
1746003720000|2025-04-30 09:02:00|181.52|181.39|181.47|181.39|181.52|181.44|181.47|181.34|85
1746026820000|2025-04-30 15:27:00|||||||||6
1746003730000|2025-04-30 09:02:10|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|5
1746026830000|2025-04-30 15:27:10|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|21
1746003740000|2025-04-30 09:02:20|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|4
1746026840000|2025-04-30 15:27:20|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|294
1746003750000|2025-04-30 09:02:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|45
1746026850000|2025-04-30 15:27:30|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|63
1746003760000|2025-04-30 09:02:40|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|15
1746026860000|2025-04-30 15:27:40|||||||||12
1746003770000|2025-04-30 09:02:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|1387
1746026870000|2025-04-30 15:27:50|181.42||181.37||181.42||181.37||314
1746003780000|2025-04-30 09:03:00|181.42|181.34|181.52|181.44|181.52|181.44|181.42|181.34|27
1746026880000|2025-04-30 15:28:00|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|41
1746003790000|2025-04-30 09:03:10||181.39||181.44||181.44||181.39|9
1746026890000|2025-04-30 15:28:10|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|120
1746003800000|2025-04-30 09:03:20|181.57|181.39|181.47|181.34|181.57|181.39|181.42|181.34|134
1746026900000|2025-04-30 15:28:20||181.34||181.39||181.39||181.34|4
1746003810000|2025-04-30 09:03:30|181.42|181.39|181.42|181.34|181.47|181.39|181.42|181.34|3
1746026910000|2025-04-30 15:28:30|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|143
1746003820000|2025-04-30 09:03:40|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|19
1746026920000|2025-04-30 15:28:40|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|55
1746003830000|2025-04-30 09:03:50|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|6
1746026930000|2025-04-30 15:28:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|106
1746003840000|2025-04-30 09:04:00||181.24||181.29||181.29||181.24|20
1746026940000|2025-04-30 15:29:00|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|208
1746003850000|2025-04-30 09:04:10|181.32|181.24|181.37|181.24|181.37|181.29|181.32|181.24|161
1746026950000|2025-04-30 15:29:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|69
1746003860000|2025-04-30 09:04:20|181.32|181.19|181.32|181.24|181.32|181.24|181.22|181.09|185
1746026960000|2025-04-30 15:29:20|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.44|193
1746026970000|2025-04-30 15:29:30|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|277
1746003870000|2025-04-30 09:04:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|25
1746026980000|2025-04-30 15:29:40|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|108
1746003880000|2025-04-30 09:04:40|181.42|181.24|181.42|181.34|181.47|181.39|181.42|181.24|93
1746026990000|2025-04-30 15:29:50|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|110
1746027000000|2025-04-30 15:30:00|181.47|181.39|181.47|181.39|181.52|181.39|181.47|181.39|921
1746003900000|2025-04-30 09:05:00|181.47|181.39|181.47|181.34|181.47|181.39|181.42|181.34|27
1746027010000|2025-04-30 15:30:10|181.42|181.34|181.42|181.34|181.42|181.39|181.42|181.34|237
1746003910000|2025-04-30 09:05:10|181.42|181.39|181.37|181.29|181.42|181.39|181.37|181.29|40
1746027020000|2025-04-30 15:30:20|||||||||100
1746003920000|2025-04-30 09:05:20|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|10
1746027030000|2025-04-30 15:30:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|593
1746027040000|2025-04-30 15:30:40||181.39||181.44||181.44||181.39|62
1746003930000|2025-04-30 09:05:30|181.32|181.24|181.37|181.29|181.42|181.34|181.32|181.24|55
1746027050000|2025-04-30 15:30:50|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|937
1746027060000|2025-04-30 15:31:00|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|207
1746003940000|2025-04-30 09:05:40|181.42|181.24|181.42|181.29|181.42|181.34|181.42|181.24|30
1746027070000|2025-04-30 15:31:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|108
1746003950000|2025-04-30 09:05:50|181.47|181.34|181.42|181.34|181.47|181.34|181.42|181.29|26
1746027080000|2025-04-30 15:31:20|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.39|272
1746003960000|2025-04-30 09:06:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|71
1746027090000|2025-04-30 15:31:30|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|452
1746003970000|2025-04-30 09:06:10|181.42|181.34|181.47|181.39|181.52|181.39|181.42|181.34|31
1746027100000|2025-04-30 15:31:40|181.67|181.54|181.67|181.59|181.67|181.59|181.67|181.49|87
1746003980000|2025-04-30 09:06:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|26
1746027110000|2025-04-30 15:31:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|73
1746027120000|2025-04-30 15:32:00|181.67|181.59|181.67|181.59|181.72|181.59|181.67|181.59|734
1746003990000|2025-04-30 09:06:30|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|82
1746027130000|2025-04-30 15:32:10|181.72|181.64|181.72|181.64|181.77|181.69|181.72|181.59|256
1746004000000|2025-04-30 09:06:40|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|18
1746027140000|2025-04-30 15:32:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|166
1746027150000|2025-04-30 15:32:30|||||||||39
1746004020000|2025-04-30 09:07:00|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.39|69
1746027160000|2025-04-30 15:32:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|83
1746027170000|2025-04-30 15:32:50|||||||||42
1746004040000|2025-04-30 09:07:20|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|133
1746027180000|2025-04-30 15:33:00|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|436
1746027190000|2025-04-30 15:33:10|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.49|309
1746004050000|2025-04-30 09:07:30|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.44|26
1746027200000|2025-04-30 15:33:20|181.52|181.44|181.52|181.44|181.52|181.49|181.52|181.44|19
1746004060000|2025-04-30 09:07:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|4
1746027210000|2025-04-30 15:33:30|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|303
1746027220000|2025-04-30 15:33:40|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|620
1746004080000|2025-04-30 09:08:00|||||||||1
1746027230000|2025-04-30 15:33:50|181.62|181.44|181.57|181.49|181.62|181.54|181.57|181.44|644
1746027240000|2025-04-30 15:34:00|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|1021
1746004090000|2025-04-30 09:08:10|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|33
1746027250000|2025-04-30 15:34:10|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|390
1746027260000|2025-04-30 15:34:20|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|299
1746004100000|2025-04-30 09:08:20|181.62|181.54|181.57|181.44|181.62|181.54|181.52|181.44|723
1746027270000|2025-04-30 15:34:30|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|731
1746004110000|2025-04-30 09:08:30|181.52||181.52||181.57||181.52||0
1746027280000|2025-04-30 15:34:40|181.67|181.59|181.77|181.69|181.77|181.69|181.67|181.59|534
1746027290000|2025-04-30 15:34:50|181.82|181.74|181.92|181.79|181.97|181.89|181.77|181.69|1906
1746004130000|2025-04-30 09:08:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|40
1746027300000|2025-04-30 15:35:00|181.77|181.69|181.82|181.74|181.87|181.79|181.77|181.69|1121
1746004140000|2025-04-30 09:09:00|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|370
1746027310000|2025-04-30 15:35:10|181.77|181.69|181.82|181.74|181.87|181.79|181.77|181.69|666
1746027320000|2025-04-30 15:35:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|255
1746004150000|2025-04-30 09:09:10|181.57|181.44|181.57|181.49|181.57|181.49|181.57|181.44|7
1746027330000|2025-04-30 15:35:30|||||||||37
1746027340000|2025-04-30 15:35:40|181.82|181.74|181.72|181.64|181.82|181.74|181.72|181.64|417
1746004170000|2025-04-30 09:09:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|13
1746027350000|2025-04-30 15:35:50|181.67|181.59|181.72|181.59|181.72|181.64|181.67|181.59|185
1746004180000|2025-04-30 09:09:40|181.67|181.49|181.57|181.49|181.67|181.49|181.57|181.49|53
1746027360000|2025-04-30 15:36:00|181.82|181.64|181.82|181.74|181.87|181.79|181.82|181.59|321
1746004190000|2025-04-30 09:09:50|181.62||181.62||181.62||181.57||2
1746027370000|2025-04-30 15:36:10|181.77|181.69|181.87|181.79|181.87|181.79|181.77|181.69|810
1746027380000|2025-04-30 15:36:20|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|85
1746004200000|2025-04-30 09:10:00|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.54|0
1746004210000|2025-04-30 09:10:10|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|23
1746027390000|2025-04-30 15:36:30|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.69|170
1746004220000|2025-04-30 09:10:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|18
1746027400000|2025-04-30 15:36:40|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|90
1746004230000|2025-04-30 09:10:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|37
1746027410000|2025-04-30 15:36:50|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.69|37
1746004250000|2025-04-30 09:10:50|181.57|181.49|181.52|181.44|181.62|181.49|181.47|181.39|75
1746027420000|2025-04-30 15:37:00|181.92|181.84|181.82|181.74|181.92|181.84|181.82|181.74|311
1746004260000|2025-04-30 09:11:00|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|6
1746027430000|2025-04-30 15:37:10|181.77|181.69|181.77|181.64|181.82|181.69|181.77|181.64|213
1746004270000|2025-04-30 09:11:10|181.52|181.44|181.57|181.49|181.57|181.49|181.47|181.39|6
1746027440000|2025-04-30 15:37:20||181.69||181.69||181.69||181.64|3
1746004290000|2025-04-30 09:11:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|9
1746027450000|2025-04-30 15:37:30|||||||||10
1746004300000|2025-04-30 09:11:40|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.49|40
1746027460000|2025-04-30 15:37:40|181.72|181.64|181.72|181.64|181.72|181.69|181.72|181.64|25
1746004310000|2025-04-30 09:11:50|181.62|181.44|181.57|181.44|181.62|181.44|181.52|181.44|6
1746027470000|2025-04-30 15:37:50|181.67|181.59|181.67|181.59|181.67|181.64|181.67|181.59|2
1746004320000|2025-04-30 09:12:00|181.52|181.49|181.57|181.49|181.57|181.49|181.52|181.49|2
1746027480000|2025-04-30 15:38:00|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|23
1746004340000|2025-04-30 09:12:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|1
1746027490000|2025-04-30 15:38:10|181.62|181.59|181.62|181.54|181.67|181.59|181.62|181.54|14
1746004350000|2025-04-30 09:12:30|||||||||6
1746027500000|2025-04-30 15:38:20||181.49||181.54||181.54||181.49|9
1746004360000|2025-04-30 09:12:40|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|20
1746027510000|2025-04-30 15:38:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|29
1746004370000|2025-04-30 09:12:50|181.57|181.49|181.62|181.49|181.62|181.54|181.57|181.49|8
1746027520000|2025-04-30 15:38:40|181.52|181.44|181.57|181.44|181.57|181.44|181.52|181.44|85
1746027530000|2025-04-30 15:38:50|181.52|181.49|181.57|181.49|181.57|181.49|181.52|181.49|117
1746004380000|2025-04-30 09:13:00|181.67|181.54|181.67|181.54|181.67|181.54|181.67|181.54|20
1746027540000|2025-04-30 15:39:00|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|51
1746004390000|2025-04-30 09:13:10|181.62|181.49|181.57|181.49|181.62|181.49|181.57|181.49|14
1746027550000|2025-04-30 15:39:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|17
1746004400000|2025-04-30 09:13:20|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|10
1746027560000|2025-04-30 15:39:20|181.57|181.49|181.57|181.44|181.57|181.49|181.52|181.44|64
1746004410000|2025-04-30 09:13:30|181.57|181.54|181.62|181.54|181.67|181.59|181.57|181.54|286
1746027570000|2025-04-30 15:39:30|181.62|181.49|181.62|181.49|181.62|181.49|181.62|181.44|79
1746004420000|2025-04-30 09:13:40|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|41
1746027580000|2025-04-30 15:39:40|181.57|181.54|181.62|181.49|181.62|181.54|181.57|181.49|19
1746004430000|2025-04-30 09:13:50|181.57|181.44|181.52|181.44|181.57|181.49|181.52|181.44|25
1746027590000|2025-04-30 15:39:50|181.57||181.57||181.62||181.57||0
1746004440000|2025-04-30 09:14:00|181.47|181.39|181.42|181.34|181.52|181.44|181.42|181.34|33
1746027600000|2025-04-30 15:40:00|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|132
1746004450000|2025-04-30 09:14:10|181.37|181.29|181.42|181.29|181.42|181.29|181.37|181.29|33
1746027610000|2025-04-30 15:40:10|181.67|181.59|181.67|181.59|181.67|181.59|181.62|181.59|5
1746004460000|2025-04-30 09:14:20|181.37|181.34|181.32|181.24|181.37|181.34|181.32|181.24|6
1746027620000|2025-04-30 15:40:20|||||||||2
1746027630000|2025-04-30 15:40:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|4
1746004470000|2025-04-30 09:14:30|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|11
1746027640000|2025-04-30 15:40:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|6
1746004480000|2025-04-30 09:14:40|||||||||1
1746027650000|2025-04-30 15:40:50|181.72|181.64|181.62|181.49|181.72|181.64|181.62|181.49|41
1746004490000|2025-04-30 09:14:50|181.42||181.37||181.42||181.37||1
1746027660000|2025-04-30 15:41:00|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.49|0
1746004500000|2025-04-30 09:15:00|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|24
1746027670000|2025-04-30 15:41:10|181.67||181.67||181.67||181.62||5
1746004510000|2025-04-30 09:15:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|7
1746027680000|2025-04-30 15:41:20|181.62|181.59|181.72|181.64|181.72|181.64|181.62|181.59|150
1746004530000|2025-04-30 09:15:30||181.09||181.14||181.14||181.09|17
1746027700000|2025-04-30 15:41:40|181.67|181.59|181.67|181.54|181.67|181.59|181.67|181.54|128
1746004550000|2025-04-30 09:15:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|16
1746027710000|2025-04-30 15:41:50|181.62|181.59|181.57|181.49|181.67|181.59|181.57|181.49|29
1746004560000|2025-04-30 09:16:00|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|56
1746027720000|2025-04-30 15:42:00|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|86
1746004570000|2025-04-30 09:16:10|181.22|181.04|181.12|181.04|181.22|181.04|181.12|181.04|26
1746027730000|2025-04-30 15:42:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|5
1746004580000|2025-04-30 09:16:20|181.17||181.17||181.17||181.12||7
1746027740000|2025-04-30 15:42:20|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|24
1746004590000|2025-04-30 09:16:30|181.12|180.94|181.02|180.94|181.12|180.94|181.02|180.94|23
1746027750000|2025-04-30 15:42:30|181.57|181.44|181.57|181.49|181.57|181.49|181.52|181.44|5
1746004600000|2025-04-30 09:16:40|181.07|180.99|181.07|180.94|181.07|180.99|181.07|180.94|12
1746027760000|2025-04-30 15:42:40|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|3
1746004610000|2025-04-30 09:16:50|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.99|4
1746027770000|2025-04-30 15:42:50|181.57|181.44|181.52|181.44|181.57|181.44|181.52|181.44|78
1746004620000|2025-04-30 09:17:00|181.12|181.04|181.22|181.14|181.22|181.14|181.12|180.99|45
1746027780000|2025-04-30 15:43:00|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|46
1746004630000|2025-04-30 09:17:10|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|51
1746027790000|2025-04-30 15:43:10||181.44||181.49||181.49||181.44|0
1746004650000|2025-04-30 09:17:30|181.12|181.04|181.12|181.04|181.12|181.04|181.12|180.99|29
1746027800000|2025-04-30 15:43:20||181.44||181.49||181.49||181.44|4
1746004660000|2025-04-30 09:17:40|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|12
1746027810000|2025-04-30 15:43:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|13
1746004670000|2025-04-30 09:17:50|181.12||181.07||181.12||181.07||7
1746027840000|2025-04-30 15:44:00|181.57|181.49|181.57|181.49|181.57|181.54|181.57|181.49|15
1746004680000|2025-04-30 09:18:00|181.12|181.04|181.22|181.14|181.22|181.14|181.12|181.04|25
1746027850000|2025-04-30 15:44:10|181.52|181.44|181.92|181.79|182.12|182.04|181.52|181.44|2812
1746004690000|2025-04-30 09:18:10|181.27|181.19|181.27|181.14|181.32|181.19|181.22|181.14|36
1746027860000|2025-04-30 15:44:20|181.87|181.84|181.77|181.69|181.87|181.84|181.72|181.64|615
1746004700000|2025-04-30 09:18:20|181.32|181.19|181.32|181.24|181.32|181.24|181.32|181.19|2
1746027870000|2025-04-30 15:44:30|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.59|20
1746004710000|2025-04-30 09:18:30|||||||||17
1746027880000|2025-04-30 15:44:40|||||||||1
1746004720000|2025-04-30 09:18:40|||||||||5
1746027890000|2025-04-30 15:44:50|181.77|181.69|181.82|181.74|181.82|181.74|181.72|181.69|6
1746004730000|2025-04-30 09:18:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.14|99
1746004740000|2025-04-30 09:19:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|7
1746027900000|2025-04-30 15:45:00|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.64|6
1746004750000|2025-04-30 09:19:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|8
1746027910000|2025-04-30 15:45:10|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|69
1746004760000|2025-04-30 09:19:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|11
1746027920000|2025-04-30 15:45:20|181.77|181.69|181.77|181.64|181.77|181.69|181.72|181.64|452
1746004770000|2025-04-30 09:19:30|||||||||1
1746027930000|2025-04-30 15:45:30|181.82|181.69|181.82|181.74|181.87|181.74|181.82|181.69|17
1746004780000|2025-04-30 09:19:40|181.27||181.27||181.27||181.27||13
1746027940000|2025-04-30 15:45:40|181.87|181.79|181.87|181.74|181.87|181.79|181.82|181.74|22
1746027950000|2025-04-30 15:45:50|181.82|181.79|181.92|181.79|181.92|181.79|181.82|181.79|0
1746004790000|2025-04-30 09:19:50|181.22|181.19|181.32|181.19|181.32|181.24|181.22|181.19|7
1746027960000|2025-04-30 15:46:00|181.87|181.84|181.87|181.79|181.92|181.84|181.87|181.79|2
1746004800000|2025-04-30 09:20:00|181.37|181.24|181.37|181.29|181.37|181.29|181.37|181.19|27
1746027970000|2025-04-30 15:46:10|181.92|181.74|181.87|181.74|181.92|181.74|181.87|181.74|7
1746004810000|2025-04-30 09:20:10|181.32|181.24|181.37|181.29|181.42|181.29|181.32|181.24|19
1746027980000|2025-04-30 15:46:20|181.82|181.79|181.87|181.79|181.92|181.79|181.82|181.74|30
1746004820000|2025-04-30 09:20:20|181.42||181.37||181.42||181.37||0
1746027990000|2025-04-30 15:46:30|181.82|181.74|181.87|181.74|181.87|181.79|181.82|181.74|1
1746004830000|2025-04-30 09:20:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|31
1746028000000|2025-04-30 15:46:40|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.74|9
1746004840000|2025-04-30 09:20:40||181.29||181.29||181.29||181.29|1
1746028010000|2025-04-30 15:46:50|181.97|181.84|181.97|181.89|181.97|181.89|181.97|181.84|16
1746004850000|2025-04-30 09:20:50|181.37|181.34|181.32|181.24|181.37|181.34|181.32|181.24|3
1746028020000|2025-04-30 15:47:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|8
1746028030000|2025-04-30 15:47:10|181.87|181.79|181.87|181.79|181.92|181.79|181.87|181.79|6
1746004860000|2025-04-30 09:21:00|181.37|181.29|181.27|181.14|181.37|181.29|181.27|181.14|37
1746028040000|2025-04-30 15:47:20|181.92|181.84|181.92|181.79|181.92|181.84|181.87|181.79|0
1746004870000|2025-04-30 09:21:10|181.22||181.22||181.22||181.22||1
1746028050000|2025-04-30 15:47:30||181.84||181.79||181.84||181.79|0
1746004880000|2025-04-30 09:21:20|181.27|181.04|181.17|181.09|181.27|181.09|181.17|181.04|30
1746028060000|2025-04-30 15:47:40|181.87||181.87||181.92||181.87||0
1746004890000|2025-04-30 09:21:30|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|134
1746028070000|2025-04-30 15:47:50|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.84|0
1746004900000|2025-04-30 09:21:40|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|10
1746028080000|2025-04-30 15:48:00|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|7
1746004920000|2025-04-30 09:22:00|181.22||181.17||181.22||181.17||4
1746028090000|2025-04-30 15:48:10|181.82|181.74|181.87|181.79|181.92|181.79|181.82|181.74|2
1746028100000|2025-04-30 15:48:20|181.82|181.74|181.82|181.74|181.87|181.74|181.82|181.74|5
1746004930000|2025-04-30 09:22:10|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|19
1746028110000|2025-04-30 15:48:30|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|9
1746004940000|2025-04-30 09:22:20|||||||||1
1746028120000|2025-04-30 15:48:40|181.87|181.79|181.87|181.74|181.87|181.79|181.82|181.74|19
1746028130000|2025-04-30 15:48:50||181.79||181.74||181.79||181.74|0
1746004950000|2025-04-30 09:22:30|181.07|180.99|181.17|181.09|181.17|181.09|181.07|180.99|19
1746028140000|2025-04-30 15:49:00|181.82|181.79|181.92|181.84|181.92|181.84|181.82|181.79|1
1746004960000|2025-04-30 09:22:40|||||||||1
1746028150000|2025-04-30 15:49:10|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|3
1746028160000|2025-04-30 15:49:20|181.92||181.87||181.92||181.87||110
1746004970000|2025-04-30 09:22:50|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|31
1746028170000|2025-04-30 15:49:30|181.92||181.92||181.92||181.87||3
1746004980000|2025-04-30 09:23:00|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|13
1746028180000|2025-04-30 15:49:40|181.87||181.92||181.92||181.87||0
1746004990000|2025-04-30 09:23:10|181.27||181.27||181.27||181.22||7
1746028190000|2025-04-30 15:49:50|181.87||181.87||181.87||181.87||0
1746005000000|2025-04-30 09:23:20|181.22||181.22||181.22||181.22||3
1746028200000|2025-04-30 15:50:00|181.92||181.87||181.92||181.87||1
1746005020000|2025-04-30 09:23:40|181.17|181.09|181.17|181.04|181.17|181.09|181.17|181.04|111
1746028210000|2025-04-30 15:50:10|181.92||181.87||181.92||181.87||4
1746005030000|2025-04-30 09:23:50||181.09||181.09||181.09||181.04|1
1746028220000|2025-04-30 15:50:20|181.82|181.74|181.82|181.74|181.87|181.74|181.82|181.74|3
1746005040000|2025-04-30 09:24:00|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|11
1746028230000|2025-04-30 15:50:30|181.87|181.79|181.92|181.79|181.92|181.79|181.82|181.74|3
1746005050000|2025-04-30 09:24:10|181.17|180.99|181.12|181.04|181.17|181.04|181.12|180.99|11
1746028240000|2025-04-30 15:50:40||181.84||181.79||181.84||181.79|1
1746005060000|2025-04-30 09:24:20||180.99||181.04||181.04||180.99|0
1746028250000|2025-04-30 15:50:50|181.87|181.84|181.87|181.79|181.87|181.84|181.87|181.74|3
1746005070000|2025-04-30 09:24:30||180.99||180.99||180.99||180.99|8
1746028260000|2025-04-30 15:51:00|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|2
1746005080000|2025-04-30 09:24:40|181.17|181.04|181.17|181.04|181.17|181.09|181.12|181.04|54
1746028270000|2025-04-30 15:51:10|181.82|181.74|181.82|181.74|181.87|181.79|181.82|181.74|3
1746005090000|2025-04-30 09:24:50|181.12|181.09|181.12|181.04|181.17|181.09|181.12|181.04|29
1746028280000|2025-04-30 15:51:20|181.87||181.82||181.87||181.82||0
1746005100000|2025-04-30 09:25:00|181.17|180.99|181.12|181.04|181.17|181.04|181.12|180.99|9
1746028290000|2025-04-30 15:51:30|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|50
1746005120000|2025-04-30 09:25:20|181.07|180.99|181.12|181.04|181.12|181.04|181.07|180.99|34
1746028300000|2025-04-30 15:51:40|181.82||181.82||181.82||181.77||34
1746005130000|2025-04-30 09:25:30|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|2
1746028310000|2025-04-30 15:51:50|181.77||181.77||181.82||181.77||0
1746005140000|2025-04-30 09:25:40|181.22|181.14|181.22|181.09|181.22|181.14|181.22|181.09|5
1746028320000|2025-04-30 15:52:00|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.69|5
1746005150000|2025-04-30 09:25:50|181.17||181.17||181.22||181.17||1
1746028330000|2025-04-30 15:52:10|181.82||181.82||181.87||181.82||0
1746005160000|2025-04-30 09:26:00|||||||||2
1746028340000|2025-04-30 15:52:20||181.69||181.74||181.74||181.69|0
1746005170000|2025-04-30 09:26:10|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|55
1746028350000|2025-04-30 15:52:30|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|5
1746005180000|2025-04-30 09:26:20|181.07|180.94|181.02|180.94|181.07|180.94|180.97|180.89|8
1746028360000|2025-04-30 15:52:40|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.74|6
1746005190000|2025-04-30 09:26:30|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|5
1746028370000|2025-04-30 15:52:50|181.87||181.82||181.87||181.82||130
1746005200000|2025-04-30 09:26:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|6
1746028380000|2025-04-30 15:53:00|181.87|181.69|181.82|181.69|181.87|181.74|181.77|181.69|6
1746005210000|2025-04-30 09:26:50|181.22|181.14|181.27|181.19|181.27|181.19|181.17|181.14|15
1746005220000|2025-04-30 09:27:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|286
1746028390000|2025-04-30 15:53:10|181.77|181.74|181.77|181.69|181.77|181.74|181.77|181.69|2
1746005230000|2025-04-30 09:27:10|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|24
1746028400000|2025-04-30 15:53:20|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.64|0
1746005240000|2025-04-30 09:27:20|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|312
1746028410000|2025-04-30 15:53:30||181.69||181.64||181.69||181.64|0
1746005250000|2025-04-30 09:27:30|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|10
1746028420000|2025-04-30 15:53:40|181.72||181.77||181.77||181.72||0
1746005270000|2025-04-30 09:27:50|181.37||181.32||181.37||181.32||5
1746028430000|2025-04-30 15:53:50|181.72|181.69|181.82|181.74|181.82|181.74|181.72|181.69|5
1746005280000|2025-04-30 09:28:00|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|7
1746028440000|2025-04-30 15:54:00||181.69||181.69||181.74||181.69|0
1746005290000|2025-04-30 09:28:10|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|40
1746028450000|2025-04-30 15:54:10|181.87|181.74|181.87|181.74|181.87|181.74|181.87|181.69|1
1746005300000|2025-04-30 09:28:20|||||||||25
1746028460000|2025-04-30 15:54:20|181.82|181.79|181.82|181.74|181.82|181.79|181.82|181.74|0
1746005310000|2025-04-30 09:28:30|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|707
1746028470000|2025-04-30 15:54:30|181.87||181.87||181.87||181.87||1
1746005320000|2025-04-30 09:28:40|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|98
1746005330000|2025-04-30 09:28:50|181.42|181.34|181.47|181.39|181.52|181.44|181.42|181.34|6
1746028500000|2025-04-30 15:55:00|181.82|181.69|181.82|181.74|181.87|181.74|181.77|181.69|150
1746005340000|2025-04-30 09:29:00|181.52||181.52||181.52||181.47||4
1746028510000|2025-04-30 15:55:10|181.87|181.69|181.87|181.74|181.87|181.74|181.87|181.69|2
1746005350000|2025-04-30 09:29:10|181.47|181.34|181.42|181.34|181.47|181.34|181.42|181.34|48
1746028520000|2025-04-30 15:55:20||181.79||181.74||181.79||181.74|2
1746005360000|2025-04-30 09:29:20|181.37|181.29|181.37|181.29|181.42|181.34|181.37|181.29|54
1746028530000|2025-04-30 15:55:30|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|1
1746005370000|2025-04-30 09:29:30|181.42|181.24|181.37|181.29|181.42|181.29|181.32|181.24|19
1746028540000|2025-04-30 15:55:40|181.77|181.64|181.77|181.69|181.77|181.69|181.77|181.64|153
1746005380000|2025-04-30 09:29:40|181.32|181.19|181.32|181.19|181.32|181.19|181.27|181.19|11
1746028550000|2025-04-30 15:55:50|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.69|11
1746005390000|2025-04-30 09:29:50|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.24|3
1746028560000|2025-04-30 15:56:00|181.92|181.79|181.92|181.84|181.97|181.84|181.92|181.74|39
1746028570000|2025-04-30 15:56:10|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|0
1746005400000|2025-04-30 09:30:00|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.24|0
1746028590000|2025-04-30 15:56:30|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|4
1746005410000|2025-04-30 09:30:10|181.42||181.42||181.42||181.37||2
1746028600000|2025-04-30 15:56:40|181.97|181.84|181.97|181.84|181.97|181.84|181.92|181.84|0
1746005420000|2025-04-30 09:30:20|181.37|181.34|181.47|181.34|181.47|181.34|181.37|181.29|11
1746028610000|2025-04-30 15:56:50|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|0
1746005430000|2025-04-30 09:30:30|181.42||181.42||181.47||181.42||0
1746028620000|2025-04-30 15:57:00|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1746005440000|2025-04-30 09:30:40|181.47||181.47||181.47||181.47||9
1746028630000|2025-04-30 15:57:10|181.92||181.92||181.92||181.92||0
1746005450000|2025-04-30 09:30:50|181.42|181.29|181.32|181.24|181.42|181.29|181.27|181.19|83
1746028640000|2025-04-30 15:57:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|2
1746005460000|2025-04-30 09:31:00|181.37|181.29|181.42|181.34|181.47|181.34|181.37|181.29|109
1746028650000|2025-04-30 15:57:30||181.74||181.74||181.74||181.74|1
1746005470000|2025-04-30 09:31:10|181.47||181.42||181.47||181.42||0
1746028660000|2025-04-30 15:57:40|181.82||181.82||181.82||181.82||33
1746005480000|2025-04-30 09:31:20|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|14
1746028670000|2025-04-30 15:57:50|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|22
1746005490000|2025-04-30 09:31:30|181.37|181.29|181.37|181.29|181.37|181.34|181.37|181.29|4
1746028680000|2025-04-30 15:58:00||181.59||181.59||181.64||181.59|0
1746005500000|2025-04-30 09:31:40|181.42||181.42||181.42||181.42||0
1746005510000|2025-04-30 09:31:50|181.37||181.37||181.37||181.37||17
1746028690000|2025-04-30 15:58:10||181.64||181.64||181.64||181.59|0
1746005520000|2025-04-30 09:32:00|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|3
1746028700000|2025-04-30 15:58:20|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|11
1746005530000|2025-04-30 09:32:10|181.47|181.29|181.37|181.29|181.47|181.29|181.37|181.29|8
1746005540000|2025-04-30 09:32:20|181.42||181.37||181.42||181.37||0
1746028710000|2025-04-30 15:58:30|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|8
1746005550000|2025-04-30 09:32:30|181.32|181.19|181.27|181.19|181.32|181.24|181.27|181.19|46
1746028720000|2025-04-30 15:58:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.79|5
1746005560000|2025-04-30 09:32:40|181.22|181.14|181.32|181.24|181.32|181.24|181.22|181.14|4
1746028730000|2025-04-30 15:58:50||181.79||181.84||181.84||181.79|5
1746005570000|2025-04-30 09:32:50|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|15
1746028740000|2025-04-30 15:59:00||181.79||181.79||181.84||181.79|4
1746005580000|2025-04-30 09:33:00|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|6
1746028750000|2025-04-30 15:59:10|181.87||181.87||181.87||181.87||0
1746005600000|2025-04-30 09:33:20|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|10
1746028760000|2025-04-30 15:59:20|181.82|181.74|181.77|181.69|181.87|181.74|181.77|181.69|2
1746005610000|2025-04-30 09:33:30||181.19||181.19||181.24||181.19|15
1746028770000|2025-04-30 15:59:30|181.82|181.74|181.82|181.69|181.82|181.74|181.82|181.69|4
1746005620000|2025-04-30 09:33:40|181.27|181.24|181.27|181.19|181.27|181.24|181.27|181.19|0
1746028780000|2025-04-30 15:59:40|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|5
1746005630000|2025-04-30 09:33:50|181.22|181.14|181.27|181.14|181.27|181.14|181.22|181.14|14
1746028790000|2025-04-30 15:59:50|181.87|181.74|181.77|181.69|181.87|181.74|181.77|181.69|6
1746005640000|2025-04-30 09:34:00|181.22||181.27||181.27||181.22||2
1746028800000|2025-04-30 16:00:00|181.82||181.77||181.82||181.77||100
1746005650000|2025-04-30 09:34:10|181.22|181.19|181.27|181.19|181.27|181.19|181.22|181.14|6
1746028810000|2025-04-30 16:00:10|181.82|181.74|181.87|181.74|181.87|181.79|181.82|181.74|11
1746005660000|2025-04-30 09:34:20|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|3
1746028820000|2025-04-30 16:00:20||181.79||181.79||181.79||181.79|0
1746005680000|2025-04-30 09:34:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|11
1746028830000|2025-04-30 16:00:30|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|31
1746005690000|2025-04-30 09:34:50|181.37||181.32||181.37||181.32||8
1746028840000|2025-04-30 16:00:40|181.87|181.79|181.87|181.79|181.92|181.79|181.87|181.79|4
1746005700000|2025-04-30 09:35:00|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|6
1746028850000|2025-04-30 16:00:50|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|10
1746005710000|2025-04-30 09:35:10|||||||||2
1746028860000|2025-04-30 16:01:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|3
1746005720000|2025-04-30 09:35:20|181.42|181.34|181.42|181.34|181.47|181.34|181.42|181.34|27
1746028870000|2025-04-30 16:01:10||181.74||181.79||181.79||181.74|0
1746005730000|2025-04-30 09:35:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|168
1746028880000|2025-04-30 16:01:20|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|0
1746005740000|2025-04-30 09:35:40|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|120
1746028890000|2025-04-30 16:01:30|||||||||6
1746005750000|2025-04-30 09:35:50|||||||||6
1746028900000|2025-04-30 16:01:40||181.69||181.74||181.74||181.69|0
1746005760000|2025-04-30 09:36:00|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|13
1746028910000|2025-04-30 16:01:50|181.87|181.69|181.82|181.69|181.87|181.74|181.82|181.69|7
1746005770000|2025-04-30 09:36:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|2
1746028920000|2025-04-30 16:02:00|181.77||181.77||181.82||181.77||5
1746005780000|2025-04-30 09:36:20|||||||||26
1746028940000|2025-04-30 16:02:20|181.82|181.64|181.82|181.74|181.82|181.74|181.82|181.64|16
1746005790000|2025-04-30 09:36:30||181.39||181.39||181.44||181.39|44
1746028950000|2025-04-30 16:02:30|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|0
1746005800000|2025-04-30 09:36:40||181.44||181.44||181.44||181.44|0
1746028960000|2025-04-30 16:02:40|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|0
1746005810000|2025-04-30 09:36:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|14
1746028970000|2025-04-30 16:02:50|181.87|181.69|181.82|181.74|181.87|181.74|181.82|181.69|0
1746005820000|2025-04-30 09:37:00|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|19
1746028980000|2025-04-30 16:03:00|181.87|181.69|181.82|181.74|181.87|181.74|181.82|181.69|2
1746005830000|2025-04-30 09:37:10|181.57|181.49|181.67|181.59|181.72|181.64|181.57|181.49|551
1746028990000|2025-04-30 16:03:10|181.77|181.69|181.77|181.69|181.77|181.74|181.77|181.69|1
1746005840000|2025-04-30 09:37:20|181.72|181.64|181.72|181.59|181.72|181.64|181.67|181.59|0
1746029000000|2025-04-30 16:03:20|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.69|8
1746005850000|2025-04-30 09:37:30|181.67|181.64|181.67|181.59|181.67|181.64|181.67|181.59|93
1746029010000|2025-04-30 16:03:30|181.82||181.87||181.87||181.82||0
1746005860000|2025-04-30 09:37:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|14
1746029020000|2025-04-30 16:03:40|181.82|181.79|181.82|181.69|181.82|181.79|181.82|181.69|2
1746005880000|2025-04-30 09:38:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|739
1746029030000|2025-04-30 16:03:50|181.87|181.74|181.82|181.74|181.87|181.74|181.82|181.74|14
1746005890000|2025-04-30 09:38:10|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|9
1746029040000|2025-04-30 16:04:00|181.87|181.69|181.82|181.69|181.87|181.69|181.77|181.69|0
1746005900000|2025-04-30 09:38:20|181.62||181.57||181.62||181.57||17
1746029050000|2025-04-30 16:04:10||181.74||181.69||181.74||181.69|0
1746005920000|2025-04-30 09:38:40|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|14
1746029060000|2025-04-30 16:04:20|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|0
1746005940000|2025-04-30 09:39:00|181.52|181.29|181.37|181.29|181.52|181.29|181.37|181.29|18
1746029070000|2025-04-30 16:04:30||181.74||181.69||181.74||181.69|0
1746005950000|2025-04-30 09:39:10|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|10
1746029080000|2025-04-30 16:04:40||181.74||181.69||181.74||181.69|2
1746005960000|2025-04-30 09:39:20|181.27|181.19|181.27|181.19|181.32|181.24|181.27|181.19|17
1746029090000|2025-04-30 16:04:50||181.74||181.74||181.74||181.69|0
1746005970000|2025-04-30 09:39:30|181.32||181.27||181.32||181.27||0
1746005980000|2025-04-30 09:39:40|||||||||1
1746029100000|2025-04-30 16:05:00|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|32
1746005990000|2025-04-30 09:39:50|||||||||18
1746029140000|2025-04-30 16:05:40|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|50
1746029150000|2025-04-30 16:05:50|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|11
1746006000000|2025-04-30 09:40:00|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|26
1746029160000|2025-04-30 16:06:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|4
1746006010000|2025-04-30 09:40:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|2
1746029170000|2025-04-30 16:06:10|181.92|181.74|181.87|181.79|181.92|181.79|181.87|181.74|1
1746006020000|2025-04-30 09:40:20|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|14
1746029180000|2025-04-30 16:06:20|181.92|181.74|181.97|181.84|181.97|181.84|181.92|181.74|16
1746006030000|2025-04-30 09:40:30|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|4
1746029190000|2025-04-30 16:06:30|181.92||181.97||181.97||181.92||0
1746006040000|2025-04-30 09:40:40|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|4
1746029200000|2025-04-30 16:06:40|181.92||181.92||181.97||181.92||3
1746006060000|2025-04-30 09:41:00|||||||||2
1746029210000|2025-04-30 16:06:50|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|12
1746006070000|2025-04-30 09:41:10|181.12|181.04|181.17|181.04|181.17|181.04|181.12|181.04|44
1746029220000|2025-04-30 16:07:00|181.92|181.84|181.97|181.84|181.97|181.84|181.92|181.84|1
1746006080000|2025-04-30 09:41:20|181.22|181.09|181.22|181.09|181.22|181.09|181.17|181.09|14
1746029230000|2025-04-30 16:07:10|181.92|181.89|181.97|181.89|181.97|181.89|181.92|181.84|0
1746006090000|2025-04-30 09:41:30|181.17||181.22||181.22||181.17||34
1746029240000|2025-04-30 16:07:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|0
1746006100000|2025-04-30 09:41:40||181.14||181.14||181.14||181.14|0
1746029250000|2025-04-30 16:07:30|181.97||181.97||181.97||181.97||10
1746006110000|2025-04-30 09:41:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|96
1746029260000|2025-04-30 16:07:40||181.89||181.89||181.89||181.84|6
1746006120000|2025-04-30 09:42:00|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.14|7
1746006130000|2025-04-30 09:42:10|181.27|181.19|181.27|181.14|181.27|181.19|181.22|181.14|16
1746029270000|2025-04-30 16:07:50|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|9
1746006140000|2025-04-30 09:42:20|181.22|181.19|181.22|181.14|181.22|181.19|181.22|181.14|131
1746006150000|2025-04-30 09:42:30|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|76
1746029280000|2025-04-30 16:08:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|4
1746006160000|2025-04-30 09:42:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.24|8
1746006170000|2025-04-30 09:42:50|181.37||181.37||181.37||181.32||59
1746006180000|2025-04-30 09:43:00|181.32|181.29|181.32|181.24|181.32|181.29|181.32|181.24|18
1746029300000|2025-04-30 16:08:20||181.79||181.84||181.84||181.79|2
1746006190000|2025-04-30 09:43:10|181.37||181.32||181.37||181.32||0
1746006200000|2025-04-30 09:43:20|181.37||181.37||181.37||181.37||1
1746029310000|2025-04-30 16:08:30|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|4
1746006210000|2025-04-30 09:43:30|181.32||181.32||181.32||181.32||0
1746029320000|2025-04-30 16:08:40|181.82|181.74|181.87|181.74|181.87|181.79|181.82|181.74|9
1746006220000|2025-04-30 09:43:40|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|2
1746029330000|2025-04-30 16:08:50|181.92|181.79|181.92|181.84|181.92|181.84|181.92|181.79|0
1746006230000|2025-04-30 09:43:50|181.32|181.24|181.32|181.24|181.37|181.29|181.32|181.24|96
1746029340000|2025-04-30 16:09:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|0
1746006240000|2025-04-30 09:44:00|181.27|181.19|181.27|181.19|181.32|181.19|181.27|181.19|20
1746029350000|2025-04-30 16:09:10|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|4
1746006250000|2025-04-30 09:44:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|4
1746029360000|2025-04-30 16:09:20|181.87||181.87||181.92||181.87||3
1746006260000|2025-04-30 09:44:20|181.27||181.22||181.27||181.22||0
1746029370000|2025-04-30 16:09:30|181.92|181.84|181.92|181.79|181.92|181.84|181.87|181.79|0
1746006270000|2025-04-30 09:44:30|181.27||181.27||181.27||181.22||19
1746006280000|2025-04-30 09:44:40|181.22|181.19|181.27|181.19|181.32|181.24|181.22|181.14|4
1746029380000|2025-04-30 16:09:40|181.87||181.92||181.92||181.87||0
1746006290000|2025-04-30 09:44:50|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|35
1746029390000|2025-04-30 16:09:50|181.87||181.87||181.87||181.87||0
1746006300000|2025-04-30 09:45:00|181.27|181.19|181.27|181.19|181.32|181.19|181.22|181.14|2
1746006310000|2025-04-30 09:45:10|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|5
1746029400000|2025-04-30 16:10:00|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|13
1746006320000|2025-04-30 09:45:20|181.37||181.32||181.37||181.32||30
1746006330000|2025-04-30 09:45:30|||||||||3
1746029410000|2025-04-30 16:10:10|181.82|181.74|181.82|181.74|181.82|181.79|181.82|181.74|0
1746006340000|2025-04-30 09:45:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|20
1746006350000|2025-04-30 09:45:50|181.27||181.22||181.27||181.22||4
1746029420000|2025-04-30 16:10:20|181.87|181.79|181.82|181.69|181.87|181.79|181.82|181.69|33
1746006360000|2025-04-30 09:46:00|181.27|181.19|181.22|181.14|181.32|181.19|181.22|181.14|14
1746029430000|2025-04-30 16:10:30|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|8
1746006370000|2025-04-30 09:46:10|181.17|181.09|181.22|181.14|181.22|181.14|181.17|181.09|106
1746029440000|2025-04-30 16:10:40|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.69|18
1746006380000|2025-04-30 09:46:20|181.17|181.09|181.07|180.99|181.17|181.09|181.07|180.99|48
1746029450000|2025-04-30 16:10:50||181.69||181.69||181.69||181.69|4
1746006390000|2025-04-30 09:46:30|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|16
1746029460000|2025-04-30 16:11:00|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.74|4
1746029480000|2025-04-30 16:11:20||181.69||181.74||181.74||181.69|0
1746006400000|2025-04-30 09:46:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|11
1746029500000|2025-04-30 16:11:40||181.69||181.74||181.74||181.69|34
1746006420000|2025-04-30 09:47:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|2
1746029520000|2025-04-30 16:12:00||181.69||181.74||181.74||181.69|6
1746029530000|2025-04-30 16:12:10|181.77|181.69|181.82|181.69|181.82|181.74|181.77|181.69|12
1746006430000|2025-04-30 09:47:10|181.17|181.09|181.22|181.14|181.27|181.14|181.17|181.09|20
1746029540000|2025-04-30 16:12:20|181.87|181.74|181.87|181.79|181.87|181.79|181.87|181.69|12
1746006440000|2025-04-30 09:47:20|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|18
1746029550000|2025-04-30 16:12:30|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|1
1746029570000|2025-04-30 16:12:50||181.79||181.84||181.84||181.79|0
1746006450000|2025-04-30 09:47:30|181.17||181.17||181.17||181.17||0
1746029590000|2025-04-30 16:13:10||181.79||181.79||181.84||181.79|0
1746029600000|2025-04-30 16:13:20|181.87|181.74|181.82|181.74|181.87|181.74|181.82|181.74|1
1746006470000|2025-04-30 09:47:50|181.22||181.17||181.22||181.17||0
1746029610000|2025-04-30 16:13:30||181.69||181.74||181.74||181.69|0
1746006480000|2025-04-30 09:48:00|181.22||181.17||181.22||181.17||0
1746029620000|2025-04-30 16:13:40|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|1
1746006500000|2025-04-30 09:48:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|29
1746029630000|2025-04-30 16:13:50|181.77||181.82||181.82||181.77||40
1746006510000|2025-04-30 09:48:30|||||||||4
1746029640000|2025-04-30 16:14:00||181.74||181.74||181.74||181.69|5
1746006520000|2025-04-30 09:48:40|||||||||5
1746029650000|2025-04-30 16:14:10|181.87|181.79|181.82|181.69|181.87|181.79|181.82|181.69|6
1746006540000|2025-04-30 09:49:00|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.14|21
1746029660000|2025-04-30 16:14:20|181.77||181.82||181.82||181.77||0
1746006550000|2025-04-30 09:49:10|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|66
1746029670000|2025-04-30 16:14:30|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.69|0
1746006570000|2025-04-30 09:49:30|181.37|181.29|181.37|181.24|181.37|181.29|181.37|181.24|36
1746029680000|2025-04-30 16:14:40||181.69||181.74||181.74||181.69|0
1746006580000|2025-04-30 09:49:40|181.32||181.32||181.32||181.32||0
1746029690000|2025-04-30 16:14:50||181.69||181.74||181.74||181.69|0
1746006590000|2025-04-30 09:49:50|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.29|19
1746029700000|2025-04-30 16:15:00||181.69||181.74||181.74||181.69|0
1746029740000|2025-04-30 16:15:40|181.77|181.69|181.77|181.69|181.82|181.74|181.77|181.69|19
1746006600000|2025-04-30 09:50:00|181.32|181.24|181.27|181.14|181.32|181.24|181.22|181.14|31
1746029750000|2025-04-30 16:15:50||181.64||181.64||181.64||181.64|5
1746006610000|2025-04-30 09:50:10|181.32|181.19|181.32|181.19|181.32|181.24|181.32|181.19|0
1746029760000|2025-04-30 16:16:00|181.72||181.72||181.72||181.72||0
1746006620000|2025-04-30 09:50:20|181.37|181.24|181.37|181.29|181.37|181.29|181.37|181.19|81
1746029770000|2025-04-30 16:16:10||181.59||181.64||181.64||181.59|0
1746006630000|2025-04-30 09:50:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|1
1746029820000|2025-04-30 16:17:00|181.77||181.72||181.77||181.72||2
1746006640000|2025-04-30 09:50:40|181.47||181.42||181.47||181.42||33
1746029830000|2025-04-30 16:17:10|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|2
1746006650000|2025-04-30 09:50:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|5
1746029870000|2025-04-30 16:17:50||181.69||181.69||181.69||181.69|0
1746006660000|2025-04-30 09:51:00|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|137
1746029880000|2025-04-30 16:18:00|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.69|4
1746006670000|2025-04-30 09:51:10|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|120
1746029890000|2025-04-30 16:18:10||181.69||181.74||181.74||181.69|0
1746006680000|2025-04-30 09:51:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|27
1746029910000|2025-04-30 16:18:30|181.87||181.82||181.87||181.82||1
1746006690000|2025-04-30 09:51:30|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|200
1746029920000|2025-04-30 16:18:40||181.69||181.74||181.74||181.69|7
1746006700000|2025-04-30 09:51:40|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|42
1746029940000|2025-04-30 16:19:00|181.87||181.82||181.87||181.82||2
1746006710000|2025-04-30 09:51:50|181.47|181.39|181.37|181.29|181.47|181.39|181.37|181.29|201
1746029960000|2025-04-30 16:19:20|||||||||20
1746006720000|2025-04-30 09:52:00|181.42|181.34|181.42|181.34|181.42|181.34|181.37|181.29|35
1746029970000|2025-04-30 16:19:30||181.69||181.74||181.74||181.69|32
1746006730000|2025-04-30 09:52:10|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|114
1746030000000|2025-04-30 16:20:00|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|1
1746006740000|2025-04-30 09:52:20|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|15
1746030010000|2025-04-30 16:20:10|181.87||181.82||181.87||181.82||1
1746006750000|2025-04-30 09:52:30|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|51
1746030040000|2025-04-30 16:20:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|1
1746006770000|2025-04-30 09:52:50|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|12
1746030070000|2025-04-30 16:21:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|2
1746006790000|2025-04-30 09:53:10|181.47|181.39|181.47|181.34|181.47|181.39|181.47|181.34|114
1746030090000|2025-04-30 16:21:30|181.77|181.69|181.77|181.69|181.77|181.74|181.77|181.69|0
1746006800000|2025-04-30 09:53:20||181.39||181.39||181.39||181.39|2
1746030150000|2025-04-30 16:22:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|11
1746030160000|2025-04-30 16:22:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|15
1746006810000|2025-04-30 09:53:30|||||||||4
1746030190000|2025-04-30 16:23:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|11
1746006820000|2025-04-30 09:53:40|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|2
1746030200000|2025-04-30 16:23:20|||||||||2
1746030210000|2025-04-30 16:23:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|54
1746006830000|2025-04-30 09:53:50|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|14
1746030240000|2025-04-30 16:24:00|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|8
1746006850000|2025-04-30 09:54:10|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|40
1746030260000|2025-04-30 16:24:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|2
1746006860000|2025-04-30 09:54:20|181.62|181.44|181.57|181.49|181.62|181.49|181.57|181.44|19
1746030270000|2025-04-30 16:24:30||181.54||181.54||181.59||181.54|0
1746006870000|2025-04-30 09:54:30|181.52|181.39|181.52|181.39|181.52|181.44|181.52|181.39|9
1746030280000|2025-04-30 16:24:40||181.59||181.59||181.59||181.59|0
1746030290000|2025-04-30 16:24:50||181.54||181.54||181.54||181.54|29
1746006880000|2025-04-30 09:54:40|181.57|181.44|181.57|181.44|181.57|181.44|181.57|181.44|4
1746030300000|2025-04-30 16:25:00|181.62||181.62||181.62||181.62||0
1746006890000|2025-04-30 09:54:50||181.49||181.49||181.49||181.49|0
1746030310000|2025-04-30 16:25:10|181.67||181.62||181.67||181.62||1
1746006910000|2025-04-30 09:55:10|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|16
1746030320000|2025-04-30 16:25:20|181.67|181.59|181.72|181.59|181.72|181.64|181.62|181.59|39
1746006920000|2025-04-30 09:55:20|181.57|181.54|181.57|181.49|181.57|181.54|181.57|181.44|11
1746030330000|2025-04-30 16:25:30|181.67|181.64|181.67|181.54|181.67|181.64|181.62|181.54|7
1746006930000|2025-04-30 09:55:30|181.62|181.44|181.62|181.49|181.62|181.49|181.62|181.44|4
1746030340000|2025-04-30 16:25:40|181.62|181.59|181.67|181.54|181.67|181.59|181.62|181.54|5
1746006940000|2025-04-30 09:55:40|181.57|181.44|181.57|181.49|181.62|181.49|181.57|181.44|29
1746030350000|2025-04-30 16:25:50||181.59||181.54||181.59||181.54|0
1746006950000|2025-04-30 09:55:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|6
1746030360000|2025-04-30 16:26:00|181.62||181.62||181.67||181.62||2
1746006960000|2025-04-30 09:56:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|63
1746030370000|2025-04-30 16:26:10||181.49||181.49||181.49||181.49|1
1746006980000|2025-04-30 09:56:20|181.67|181.59|181.67|181.54|181.67|181.59|181.67|181.54|17
1746030380000|2025-04-30 16:26:20||181.54||181.54||181.54||181.54|0
1746006990000|2025-04-30 09:56:30|181.62||181.67||181.67||181.62||10
1746030390000|2025-04-30 16:26:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|1
1746007000000|2025-04-30 09:56:40|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|29
1746030400000|2025-04-30 16:26:40|||||||||3
1746007010000|2025-04-30 09:56:50|181.72|181.64|181.62|181.54|181.72|181.64|181.62|181.54|69
1746030410000|2025-04-30 16:26:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|1
1746007020000|2025-04-30 09:57:00||181.49||181.49||181.49||181.49|0
1746030420000|2025-04-30 16:27:00||181.59||181.64||181.64||181.59|0
1746007030000|2025-04-30 09:57:10|181.57|181.44|181.57|181.49|181.57|181.49|181.57|181.44|20
1746030430000|2025-04-30 16:27:10||181.59||181.64||181.64||181.59|0
1746007040000|2025-04-30 09:57:20|181.62||181.62||181.62||181.62||0
1746030440000|2025-04-30 16:27:20||181.59||181.59||181.64||181.59|0
1746007050000|2025-04-30 09:57:30|181.57||181.62||181.62||181.57||0
1746030450000|2025-04-30 16:27:30|181.67|181.64|181.67|181.59|181.67|181.64|181.67|181.59|28
1746007060000|2025-04-30 09:57:40|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.49|10
1746030470000|2025-04-30 16:27:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|6
1746007070000|2025-04-30 09:57:50|181.67||181.67||181.67||181.67||1
1746030480000|2025-04-30 16:28:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|0
1746007080000|2025-04-30 09:58:00|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.54|45
1746007090000|2025-04-30 09:58:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|17
1746030490000|2025-04-30 16:28:10|181.72||181.67||181.72||181.67||1
1746007100000|2025-04-30 09:58:20|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|78
1746030510000|2025-04-30 16:28:30||181.54||181.59||181.59||181.54|32
1746007110000|2025-04-30 09:58:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|5
1746030520000|2025-04-30 16:28:40||181.54||181.54||181.59||181.54|1
1746007120000|2025-04-30 09:58:40|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|24
1746030530000|2025-04-30 16:28:50||181.59||181.54||181.59||181.54|0
1746007130000|2025-04-30 09:58:50|181.67||181.67||181.67||181.67||4
1746030540000|2025-04-30 16:29:00||181.59||181.54||181.59||181.54|0
1746007140000|2025-04-30 09:59:00|181.62||181.67||181.67||181.62||1
1746030550000|2025-04-30 16:29:10||181.59||181.59||181.59||181.54|0
1746007150000|2025-04-30 09:59:10|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|20
1746030560000|2025-04-30 16:29:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|0
1746007160000|2025-04-30 09:59:20|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.64|1
1746030570000|2025-04-30 16:29:30|||||||||2
1746007180000|2025-04-30 09:59:40|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|67
1746007190000|2025-04-30 09:59:50|181.72|181.59|181.72|181.64|181.77|181.64|181.67|181.59|22
1746030600000|2025-04-30 16:30:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|7
1746030610000|2025-04-30 16:30:10||181.49||181.49||181.54||181.49|0
1746007200000|2025-04-30 10:00:00|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|0
1746030620000|2025-04-30 16:30:20|181.57||181.57||181.57||181.57||0
1746007210000|2025-04-30 10:00:10|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.69|55
1746030660000|2025-04-30 16:31:00|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|55
1746007220000|2025-04-30 10:00:20|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|92
1746030670000|2025-04-30 16:31:10|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|7
1746007230000|2025-04-30 10:00:30|181.72||181.72||181.72||181.72||1
1746030680000|2025-04-30 16:31:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|2
1746007240000|2025-04-30 10:00:40|181.67|181.59|181.67|181.59|181.67|181.64|181.67|181.59|12
1746030690000|2025-04-30 16:31:30|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|1
1746007250000|2025-04-30 10:00:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.59|0
1746030720000|2025-04-30 16:32:00|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.54|2
1746007260000|2025-04-30 10:01:00||181.59||181.59||181.59||181.59|14
1746030730000|2025-04-30 16:32:10||181.49||181.54||181.54||181.49|0
1746007270000|2025-04-30 10:01:10||181.64||181.64||181.64||181.59|0
1746030740000|2025-04-30 16:32:20|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|15
1746007280000|2025-04-30 10:01:20|181.67|181.59|181.72|181.59|181.72|181.59|181.67|181.59|11
1746030760000|2025-04-30 16:32:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|1
1746007290000|2025-04-30 10:01:30|181.67||181.67||181.67||181.67||0
1746030780000|2025-04-30 16:33:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|2
1746007300000|2025-04-30 10:01:40|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|22
1746030790000|2025-04-30 16:33:10|181.62||181.57||181.62||181.57||1
1746007310000|2025-04-30 10:01:50||181.54||181.54||181.54||181.49|1
1746030810000|2025-04-30 16:33:30|||||||||2
1746007330000|2025-04-30 10:02:10|||||||||1
1746030830000|2025-04-30 16:33:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|2
1746007340000|2025-04-30 10:02:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|7
1746030840000|2025-04-30 16:34:00||181.49||181.54||181.54||181.49|0
1746007360000|2025-04-30 10:02:40|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.59|9
1746030850000|2025-04-30 16:34:10||181.49||181.49||181.49||181.49|0
1746007370000|2025-04-30 10:02:50|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.64|5
1746030860000|2025-04-30 16:34:20||181.54||181.49||181.54||181.49|0
1746007380000|2025-04-30 10:03:00|||||||||11
1746030870000|2025-04-30 16:34:30||181.54||181.54||181.54||181.54|2
1746007390000|2025-04-30 10:03:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|45
1746030880000|2025-04-30 16:34:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|2
1746007400000|2025-04-30 10:03:20|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|47
1746030890000|2025-04-30 16:34:50|181.62||181.57||181.62||181.57||2
1746007410000|2025-04-30 10:03:30|181.77||181.72||181.77||181.72||0
1746030900000|2025-04-30 16:35:00|||||||||3
1746007440000|2025-04-30 10:04:00|181.77||181.72||181.77||181.72||0
1746030940000|2025-04-30 16:35:40|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.49|4
1746007450000|2025-04-30 10:04:10|181.77||181.72||181.77||181.72||5
1746030950000|2025-04-30 16:35:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|27
1746007460000|2025-04-30 10:04:20|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|6
1746030960000|2025-04-30 16:36:00|||||||||224
1746007470000|2025-04-30 10:04:30|181.72|181.69|181.77|181.64|181.77|181.69|181.72|181.64|25
1746030980000|2025-04-30 16:36:20|||||||||46
1746007480000|2025-04-30 10:04:40|181.72|181.59|181.72|181.59|181.72|181.64|181.72|181.59|7
1746031010000|2025-04-30 16:36:50|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|56
1746007490000|2025-04-30 10:04:50||181.64||181.64||181.64||181.64|0
1746031020000|2025-04-30 16:37:00|||||||||76
1746007510000|2025-04-30 10:05:10|181.67|181.59|181.62|181.49|181.67|181.59|181.57|181.49|14
1746031030000|2025-04-30 16:37:10|181.62||181.57||181.62||181.57||52
1746007520000|2025-04-30 10:05:20|181.57|181.54|181.57|181.49|181.57|181.54|181.57|181.49|15
1746031040000|2025-04-30 16:37:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|102
1746007530000|2025-04-30 10:05:30|181.62|181.54|181.67|181.54|181.67|181.54|181.62|181.54|1
1746031050000|2025-04-30 16:37:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|13
1746007540000|2025-04-30 10:05:40|181.62||181.62||181.67||181.62||0
1746031080000|2025-04-30 16:38:00|181.72|181.64|181.67|181.59|181.72|181.64|181.67|181.59|1
1746007550000|2025-04-30 10:05:50|181.67||181.62||181.67||181.62||0
1746031090000|2025-04-30 16:38:10|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|8
1746007560000|2025-04-30 10:06:00|181.67|181.59|181.67|181.59|181.67|181.59|181.62|181.59|6
1746031100000|2025-04-30 16:38:20||181.59||181.59||181.59||181.59|0
1746007570000|2025-04-30 10:06:10|181.72|181.54|181.67|181.59|181.72|181.59|181.67|181.54|0
1746031110000|2025-04-30 16:38:30|181.62|181.54|181.67|181.59|181.67|181.59|181.62|181.54|300
1746007580000|2025-04-30 10:06:20|181.72||181.72||181.72||181.72||0
1746031130000|2025-04-30 16:38:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|18
1746007590000|2025-04-30 10:06:30||181.64||181.59||181.64||181.59|6
1746031150000|2025-04-30 16:39:10|||||||||1
1746007600000|2025-04-30 10:06:40|181.67|181.54|181.67|181.54|181.67|181.54|181.62|181.54|13
1746031160000|2025-04-30 16:39:20|||||||||1
1746007610000|2025-04-30 10:06:50||181.59||181.54||181.59||181.54|3
1746031180000|2025-04-30 16:39:40|||||||||1
1746007620000|2025-04-30 10:07:00|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|0
1746031190000|2025-04-30 16:39:50|||||||||1
1746007630000|2025-04-30 10:07:10|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|16
1746007640000|2025-04-30 10:07:20|181.67|181.54|181.67|181.54|181.67|181.54|181.62|181.54|3
1746031200000|2025-04-30 16:40:00|||||||||1
1746007650000|2025-04-30 10:07:30|181.62||181.67||181.67||181.62||4
1746007660000|2025-04-30 10:07:40||181.59||181.59||181.59||181.59|0
1746031220000|2025-04-30 16:40:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|1
1746007670000|2025-04-30 10:07:50|181.72||181.72||181.72||181.72||0
1746007680000|2025-04-30 10:08:00|181.67||181.67||181.67||181.67||25
1746031240000|2025-04-30 16:40:40|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|22
1746007690000|2025-04-30 10:08:10|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.64|281
1746007700000|2025-04-30 10:08:20|181.72|181.59|181.72|181.59|181.72|181.59|181.72|181.59|85
1746031250000|2025-04-30 16:40:50|||||||||1
1746007740000|2025-04-30 10:09:00|181.77|181.64|181.77|181.64|181.77|181.69|181.77|181.64|22
1746007750000|2025-04-30 10:09:10||181.69||181.69||181.69||181.69|0
1746031270000|2025-04-30 16:41:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|3
1746007780000|2025-04-30 10:09:40|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.64|11
1746031280000|2025-04-30 16:41:20|181.72||181.67||181.72||181.67||35
1746007790000|2025-04-30 10:09:50||181.69||181.69||181.69||181.64|0
1746031290000|2025-04-30 16:41:30|181.62|181.54|181.67|181.54|181.67|181.54|181.62|181.54|5
1746007800000|2025-04-30 10:10:00|181.72|181.64|181.72|181.64|181.72|181.69|181.72|181.59|0
1746031300000|2025-04-30 16:41:40|181.62||181.62||181.67||181.62||1
1746007810000|2025-04-30 10:10:10||181.59||181.59||181.64||181.59|7
1746031310000|2025-04-30 16:41:50|||||||||1
1746007820000|2025-04-30 10:10:20|181.67||181.67||181.67||181.67||1
1746031320000|2025-04-30 16:42:00|181.67||181.62||181.67||181.62||1
1746007830000|2025-04-30 10:10:30|181.72||181.72||181.72||181.67||13
1746031330000|2025-04-30 16:42:10|||||||||1
1746007840000|2025-04-30 10:10:40|181.67|181.64|181.67|181.59|181.67|181.64|181.67|181.59|0
1746031350000|2025-04-30 16:42:30|181.67||181.67||181.67||181.62||15
1746007850000|2025-04-30 10:10:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|9
1746031370000|2025-04-30 16:42:50|181.62|181.59|181.62|181.54|181.62|181.59|181.62|181.54|9
1746007860000|2025-04-30 10:11:00||181.49||181.54||181.54||181.49|0
1746031380000|2025-04-30 16:43:00|181.67||181.62||181.67||181.62||1
1746007870000|2025-04-30 10:11:10||181.49||181.49||181.49||181.49|0
1746031390000|2025-04-30 16:43:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|1
1746007880000|2025-04-30 10:11:20|181.57|181.54|181.57|181.49|181.57|181.54|181.57|181.49|0
1746031410000|2025-04-30 16:43:30|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.54|1
1746007890000|2025-04-30 10:11:30|181.62||181.57||181.62||181.57||14
1746031430000|2025-04-30 16:43:50||181.49||181.54||181.54||181.49|20
1746007900000|2025-04-30 10:11:40|||||||||134
1746031440000|2025-04-30 16:44:00|181.67||181.62||181.67||181.62||1
1746007910000|2025-04-30 10:11:50|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|67
1746031450000|2025-04-30 16:44:10||181.49||181.54||181.54||181.49|1
1746007930000|2025-04-30 10:12:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|20
1746031470000|2025-04-30 16:44:30|||||||||1
1746007940000|2025-04-30 10:12:20|||||||||5
1746031480000|2025-04-30 16:44:40|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|0
1746007960000|2025-04-30 10:12:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|1
1746031490000|2025-04-30 16:44:50|181.57||181.57||181.62||181.57||1
1746007970000|2025-04-30 10:12:50|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.54|6
1746031520000|2025-04-30 16:45:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|3
1746008000000|2025-04-30 10:13:20|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|19
1746031530000|2025-04-30 16:45:30||181.49||181.54||181.54||181.49|24
1746008010000|2025-04-30 10:13:30|181.57|181.54|181.57|181.49|181.62|181.54|181.57|181.49|58
1746031540000|2025-04-30 16:45:40|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|1
1746008020000|2025-04-30 10:13:40|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|9
1746031550000|2025-04-30 16:45:50|181.67||181.67||181.67||181.62||1
1746008030000|2025-04-30 10:13:50|181.57|181.54|181.62|181.49|181.62|181.54|181.57|181.49|0
1746031560000|2025-04-30 16:46:00|181.62|181.59|181.62|181.54|181.62|181.59|181.62|181.54|8
1746008040000|2025-04-30 10:14:00||181.54||181.54||181.54||181.49|2
1746031580000|2025-04-30 16:46:20|181.67||181.67||181.67||181.62||1
1746008050000|2025-04-30 10:14:10|181.57|181.49|181.57|181.49|181.57|181.54|181.57|181.49|0
1746031590000|2025-04-30 16:46:30|181.62||181.67||181.67||181.62||1
1746008060000|2025-04-30 10:14:20|181.62||181.57||181.62||181.57||0
1746031600000|2025-04-30 16:46:40|181.62||181.62||181.62||181.62||0
1746008090000|2025-04-30 10:14:50|181.52|181.44|181.52|181.44|181.57|181.44|181.52|181.44|24
1746031610000|2025-04-30 16:46:50|181.67||181.67||181.67||181.62||0
1746008100000|2025-04-30 10:15:00|181.57|181.49|181.57|181.44|181.57|181.49|181.57|181.44|6
1746031620000|2025-04-30 16:47:00|181.62|181.59|181.62|181.54|181.62|181.59|181.62|181.54|8
1746008110000|2025-04-30 10:15:10|181.52|181.49|181.52|181.44|181.52|181.49|181.52|181.44|6
1746031630000|2025-04-30 16:47:10|||||||||1
1746008120000|2025-04-30 10:15:20|181.57||181.57||181.57||181.57||2
1746031640000|2025-04-30 16:47:20|||||||||1
1746008130000|2025-04-30 10:15:30||181.49||181.49||181.49||181.49|0
1746031650000|2025-04-30 16:47:30|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|0
1746008140000|2025-04-30 10:15:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|25
1746031660000|2025-04-30 16:47:40|181.62||181.62||181.62||181.62||0
1746008160000|2025-04-30 10:16:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|22
1746031670000|2025-04-30 16:47:50|181.57||181.57||181.62||181.57||0
1746008170000|2025-04-30 10:16:10|181.42|181.34|181.52|181.44|181.52|181.44|181.42|181.34|58
1746031740000|2025-04-30 16:49:00|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|1
1746008190000|2025-04-30 10:16:30|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|17
1746031760000|2025-04-30 16:49:20|||||||||3
1746008200000|2025-04-30 10:16:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|6
1746031770000|2025-04-30 16:49:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|0
1746008210000|2025-04-30 10:16:50|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|0
1746031780000|2025-04-30 16:49:40|181.62||181.62||181.62||181.57||4
1746008220000|2025-04-30 10:17:00|181.57|181.44|181.52|181.44|181.57|181.49|181.52|181.44|14
1746031790000|2025-04-30 16:49:50|181.57||181.57||181.62||181.57||0
1746008230000|2025-04-30 10:17:10|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|0
1746031800000|2025-04-30 16:50:00|181.62||181.57||181.62||181.57||0
1746008240000|2025-04-30 10:17:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|0
1746031810000|2025-04-30 16:50:10|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|5
1746008250000|2025-04-30 10:17:30|181.62|181.44|181.57|181.49|181.62|181.49|181.57|181.44|0
1746031820000|2025-04-30 16:50:20||181.49||181.49||181.49||181.49|10
1746008260000|2025-04-30 10:17:40|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|1
1746031830000|2025-04-30 16:50:30|181.67|181.54|181.67|181.59|181.67|181.59|181.67|181.54|1
1746008270000|2025-04-30 10:17:50|181.62|181.59|181.67|181.54|181.67|181.59|181.62|181.54|1
1746031880000|2025-04-30 16:51:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|7
1746008280000|2025-04-30 10:18:00|181.62||181.62||181.67||181.62||0
1746031890000|2025-04-30 16:51:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|0
1746008300000|2025-04-30 10:18:20|181.67|181.59|181.62|181.49|181.67|181.59|181.57|181.49|1
1746031920000|2025-04-30 16:52:00|181.72||181.72||181.72||181.72||3
1746008310000|2025-04-30 10:18:30|181.57|181.44|181.57|181.44|181.57|181.44|181.57|181.44|6
1746031930000|2025-04-30 16:52:10|181.67||181.72||181.72||181.67||0
1746008320000|2025-04-30 10:18:40|181.52||181.57||181.57||181.52||0
1746031940000|2025-04-30 16:52:20|181.67||181.72||181.72||181.67||0
1746008330000|2025-04-30 10:18:50|181.52|181.39|181.52|181.39|181.52|181.44|181.52|181.39|3
1746031950000|2025-04-30 16:52:30||181.64||181.59||181.64||181.59|0
1746008340000|2025-04-30 10:19:00||181.44||181.44||181.44||181.39|0
1746031960000|2025-04-30 16:52:40|181.67||181.72||181.72||181.67||0
1746008350000|2025-04-30 10:19:10|181.47|181.39|181.47|181.39|181.47|181.44|181.47|181.39|0
1746031970000|2025-04-30 16:52:50|181.67||181.67||181.72||181.67||0
1746008360000|2025-04-30 10:19:20|181.52||181.47||181.52||181.47||0
1746031980000|2025-04-30 16:53:00|181.72|181.54|181.72|181.59|181.72|181.59|181.72|181.54|0
1746008370000|2025-04-30 10:19:30|181.52|181.34|181.52|181.44|181.52|181.44|181.47|181.34|46
1746031990000|2025-04-30 16:53:10|181.67||181.72||181.72||181.67||0
1746008380000|2025-04-30 10:19:40||181.39||181.44||181.44||181.39|1
1746032000000|2025-04-30 16:53:20||181.64||181.59||181.64||181.59|0
1746008390000|2025-04-30 10:19:50|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|1
1746032010000|2025-04-30 16:53:30|181.67||181.67||181.67||181.67||0
1746008400000|2025-04-30 10:20:00|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|7
1746032020000|2025-04-30 16:53:40|181.72||181.67||181.72||181.67||0
1746008410000|2025-04-30 10:20:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|206
1746032030000|2025-04-30 16:53:50|181.72||181.72||181.72||181.67||0
1746008420000|2025-04-30 10:20:20|181.62||181.62||181.62||181.57||3
1746032040000|2025-04-30 16:54:00|181.67||181.67||181.72||181.67||0
1746008430000|2025-04-30 10:20:30|181.57||181.57||181.57||181.57||0
1746032080000|2025-04-30 16:54:40|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|1
1746008450000|2025-04-30 10:20:50|181.52|181.44|181.52|181.44|181.52|181.49|181.52|181.44|2
1746032090000|2025-04-30 16:54:50|181.77||181.72||181.77||181.72||0
1746008460000|2025-04-30 10:21:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|1
1746032110000|2025-04-30 16:55:10||181.59||181.59||181.59||181.59|0
1746008490000|2025-04-30 10:21:30|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|18
1746032120000|2025-04-30 16:55:20||181.64||181.64||181.64||181.64|0
1746008500000|2025-04-30 10:21:40|181.47|181.44|181.52|181.39|181.52|181.44|181.47|181.39|0
1746032130000|2025-04-30 16:55:30|181.77||181.72||181.77||181.72||0
1746008510000|2025-04-30 10:21:50|181.47|181.34|181.42|181.34|181.47|181.34|181.42|181.29|14
1746032140000|2025-04-30 16:55:40|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|38
1746008520000|2025-04-30 10:22:00|181.47|181.29|181.42|181.34|181.47|181.34|181.42|181.29|55
1746032150000|2025-04-30 16:55:50|181.77||181.77||181.77||181.77||0
1746008550000|2025-04-30 10:22:30|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.29|25
1746032160000|2025-04-30 16:56:00|||||||||1
1746008560000|2025-04-30 10:22:40|181.47|181.39|181.47|181.34|181.47|181.39|181.47|181.34|6
1746032170000|2025-04-30 16:56:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|0
1746008570000|2025-04-30 10:22:50|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.39|0
1746032210000|2025-04-30 16:56:50|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|13
1746008580000|2025-04-30 10:23:00|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|2
1746032220000|2025-04-30 16:57:00|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|6
1746008590000|2025-04-30 10:23:10||181.44||181.44||181.44||181.44|0
1746032230000|2025-04-30 16:57:10|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.69|1
1746008600000|2025-04-30 10:23:20|181.57|181.49|181.57|181.44|181.57|181.49|181.52|181.44|215
1746032250000|2025-04-30 16:57:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|0
1746008610000|2025-04-30 10:23:30|181.52|181.39|181.52|181.39|181.57|181.39|181.47|181.39|16
1746032260000|2025-04-30 16:57:40|181.77|181.69|181.77|181.64|181.77|181.69|181.72|181.64|0
1746008620000|2025-04-30 10:23:40|181.47|181.44|181.47|181.39|181.52|181.44|181.47|181.39|24
1746032270000|2025-04-30 16:57:50|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.69|1
1746008630000|2025-04-30 10:23:50|181.52||181.52||181.52||181.47||5
1746032280000|2025-04-30 16:58:00||181.64||181.69||181.69||181.64|0
1746008640000|2025-04-30 10:24:00||181.44||181.44||181.44||181.39|0
1746032290000|2025-04-30 16:58:10|181.82||181.82||181.82||181.82||0
1746008650000|2025-04-30 10:24:10||181.39||181.44||181.44||181.39|3
1746032310000|2025-04-30 16:58:30|||||||||5
1746008670000|2025-04-30 10:24:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|24
1746032320000|2025-04-30 16:58:40|||||||||2
1746008690000|2025-04-30 10:24:50|181.57||181.52||181.57||181.52||0
1746032370000|2025-04-30 16:59:30|181.87|181.74|181.82|181.74|181.87|181.79|181.82|181.74|24
1746008700000|2025-04-30 10:25:00|181.57||181.52||181.57||181.52||0
1746032400000|2025-04-30 17:00:00||181.69||181.69||181.69||181.69|10
1746008710000|2025-04-30 10:25:10|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|8
1746032410000|2025-04-30 17:00:10||181.74||181.74||181.74||181.74|0
1746008720000|2025-04-30 10:25:20|181.47|181.39|181.47|181.39|181.52|181.39|181.47|181.39|42
1746032420000|2025-04-30 17:00:20|181.87||181.87||181.87||181.87||7
1746008730000|2025-04-30 10:25:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|0
1746032430000|2025-04-30 17:00:30|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|0
1746008740000|2025-04-30 10:25:40|181.47|181.39|181.47|181.39|181.52|181.39|181.47|181.39|5
1746032440000|2025-04-30 17:00:40|181.87||181.92||181.92||181.87||0
1746008750000|2025-04-30 10:25:50|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|1
1746032490000|2025-04-30 17:01:30|181.87||181.87||181.87||181.87||0
1746008760000|2025-04-30 10:26:00||181.39||181.39||181.39||181.39|5
1746032510000|2025-04-30 17:01:50|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|2
1746008810000|2025-04-30 10:26:50||181.44||181.44||181.44||181.44|7
1746032520000|2025-04-30 17:02:00||181.84||181.84||181.84||181.84|0
1746008830000|2025-04-30 10:27:10|181.57|181.49|181.52|181.44|181.57|181.49|181.47|181.39|491
1746032530000|2025-04-30 17:02:10|||||||||1
1746008840000|2025-04-30 10:27:20|181.47|181.39|181.47|181.39|181.47|181.39|181.42|181.34|64
1746032540000|2025-04-30 17:02:20||181.79||181.79||181.79||181.79|4
1746008850000|2025-04-30 10:27:30|181.52||181.47||181.52||181.47||0
1746032630000|2025-04-30 17:03:50|181.87||181.87||181.92||181.87||0
1746008860000|2025-04-30 10:27:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.39|0
1746032640000|2025-04-30 17:04:00|181.82|181.74|181.82|181.69|181.82|181.74|181.82|181.69|27
1746008870000|2025-04-30 10:27:50|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|48
1746032650000|2025-04-30 17:04:10|||||||||1
1746008880000|2025-04-30 10:28:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.24|5
1746032670000|2025-04-30 17:04:30|181.77||181.82||181.82||181.77||1
1746008890000|2025-04-30 10:28:10||181.24||181.29||181.29||181.24|1
1746032680000|2025-04-30 17:04:40||181.74||181.74||181.74||181.74|0
1746008900000|2025-04-30 10:28:20|181.42||181.42||181.42||181.37||0
1746032690000|2025-04-30 17:04:50||181.69||181.69||181.74||181.69|2
1746008910000|2025-04-30 10:28:30|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|1
1746032700000|2025-04-30 17:05:00|181.77|181.64|181.77|181.64|181.77|181.64|181.77|181.64|101
1746008920000|2025-04-30 10:28:40|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|1
1746032710000|2025-04-30 17:05:10|181.72|181.59|181.72|181.59|181.72|181.59|181.72|181.59|0
1746008930000|2025-04-30 10:28:50|181.32|181.24|181.37|181.24|181.37|181.29|181.32|181.24|20
1746032790000|2025-04-30 17:06:30|181.67||181.67||181.67||181.67||1
1746008940000|2025-04-30 10:29:00|181.32|181.29|181.37|181.24|181.37|181.29|181.32|181.24|23
1746032800000|2025-04-30 17:06:40||181.54||181.54||181.54||181.54|1
1746008950000|2025-04-30 10:29:10|181.32|181.29|181.37|181.24|181.37|181.29|181.32|181.24|1
1746032810000|2025-04-30 17:06:50|181.62||181.67||181.67||181.62||0
1746008960000|2025-04-30 10:29:20|181.32||181.32||181.32||181.32||1823
1746032830000|2025-04-30 17:07:10|181.62||181.67||181.67||181.62||0
1746008970000|2025-04-30 10:29:30|181.37||181.32||181.37||181.32||0
1746032840000|2025-04-30 17:07:20||181.59||181.59||181.59||181.59|0
1746008980000|2025-04-30 10:29:40|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|0
1746032870000|2025-04-30 17:07:50|181.72||181.72||181.72||181.72||3
1746009000000|2025-04-30 10:30:00|||||||||61
1746032880000|2025-04-30 17:08:00|181.67||181.67||181.67||181.67||0
1746009010000|2025-04-30 10:30:10|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|38
1746032890000|2025-04-30 17:08:10|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|1
1746009030000|2025-04-30 10:30:30|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|37
1746032900000|2025-04-30 17:08:20|181.57||181.57||181.57||181.57||0
1746009040000|2025-04-30 10:30:40|181.17|181.09|181.17|181.09|181.22|181.09|181.17|181.09|0
1746032910000|2025-04-30 17:08:30|||||||||20
1746009050000|2025-04-30 10:30:50|||||||||8
1746032920000|2025-04-30 17:08:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|1
1746009060000|2025-04-30 10:31:00|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|124
1746032930000|2025-04-30 17:08:50||181.49||181.49||181.49||181.49|0
1746009070000|2025-04-30 10:31:10|181.02|180.94|181.02|180.89|181.02|180.99|180.97|180.89|30
1746032960000|2025-04-30 17:09:20||181.54||181.49||181.54||181.49|0
1746009080000|2025-04-30 10:31:20|180.97|180.94|181.02|180.89|181.02|180.94|180.97|180.89|4
1746032970000|2025-04-30 17:09:30|181.67|181.54|181.67|181.54|181.67|181.54|181.67|181.54|50
1746009090000|2025-04-30 10:31:30|180.97|180.79|180.92|180.79|180.97|180.79|180.87|180.79|714
1746033000000|2025-04-30 17:10:00|181.62|181.59|181.62|181.49|181.62|181.59|181.62|181.49|50
1746009100000|2025-04-30 10:31:40|180.87|180.74|180.77|180.69|180.92|180.74|180.77|180.69|249
1746033010000|2025-04-30 17:10:10||181.54||181.49||181.54||181.49|50
1746009110000|2025-04-30 10:31:50|180.72|180.64|180.77|180.69|180.77|180.69|180.72|180.64|140
1746033020000|2025-04-30 17:10:20|181.57||181.57||181.57||181.57||0
1746009120000|2025-04-30 10:32:00|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|4
1746033040000|2025-04-30 17:10:40|||||||||109
1746009130000|2025-04-30 10:32:10|180.82||180.82||180.82||180.77||0
1746033090000|2025-04-30 17:11:30|181.62||181.62||181.62||181.62||14
1746009140000|2025-04-30 10:32:20|180.77|180.74|180.92|180.79|180.92|180.79|180.77|180.74|10
1746033110000|2025-04-30 17:11:50||181.54||181.54||181.54||181.54|0
1746009150000|2025-04-30 10:32:30|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.79|202
1746033120000|2025-04-30 17:12:00||181.49||181.49||181.49||181.49|0
1746009170000|2025-04-30 10:32:50|180.97||180.97||180.97||180.92||7
1746033140000|2025-04-30 17:12:20|181.57||181.57||181.57||181.57||0
1746009180000|2025-04-30 10:33:00|180.92|180.89|180.92|180.84|180.92|180.89|180.92|180.84|5
1746033150000|2025-04-30 17:12:30|||||||||2
1746033170000|2025-04-30 17:12:50|||||||||1
1746009190000|2025-04-30 10:33:10|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|11
1746033190000|2025-04-30 17:13:10||181.44||181.44||181.44||181.44|8
1746009200000|2025-04-30 10:33:20|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|20
1746033220000|2025-04-30 17:13:40|181.52|181.39|181.52|181.39|181.52|181.39|181.52|181.39|46
1746009210000|2025-04-30 10:33:30|180.97||180.97||180.97||180.92||0
1746033230000|2025-04-30 17:13:50||181.44||181.44||181.44||181.44|0
1746009220000|2025-04-30 10:33:40|180.92|180.89|180.97|180.89|181.02|180.89|180.92|180.84|1
1746033240000|2025-04-30 17:14:00||181.39||181.39||181.39||181.39|8
1746009230000|2025-04-30 10:33:50||180.84||180.89||180.89||180.84|0
1746033270000|2025-04-30 17:14:30||181.44||181.44||181.44||181.39|2
1746009240000|2025-04-30 10:34:00|181.02|180.94|181.07|180.99|181.07|180.99|180.97|180.94|0
1746033280000|2025-04-30 17:14:40|181.57|181.49|181.57|181.44|181.57|181.49|181.52|181.44|18
1746009250000|2025-04-30 10:34:10|181.02|180.94|180.87|180.79|181.07|180.94|180.87|180.79|271
1746033290000|2025-04-30 17:14:50||181.49||181.44||181.49||181.44|0
1746009260000|2025-04-30 10:34:20|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|13
1746009270000|2025-04-30 10:34:30|||||||||15
1746033300000|2025-04-30 17:15:00|181.62|181.49|181.62|181.49|181.62|181.49|181.62|181.49|6
1746033310000|2025-04-30 17:15:10||181.54||181.54||181.54||181.54|1
1746009280000|2025-04-30 10:34:40|180.87|180.79|180.87|180.79|180.92|180.84|180.87|180.79|13
1746033320000|2025-04-30 17:15:20||181.49||181.49||181.49||181.49|0
1746009290000|2025-04-30 10:34:50|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.79|5
1746033330000|2025-04-30 17:15:30||181.54||181.54||181.54||181.54|0
1746033360000|2025-04-30 17:16:00|181.67||181.67||181.67||181.67||2
1746009300000|2025-04-30 10:35:00|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|5
1746033380000|2025-04-30 17:16:20|181.62|181.49|181.62|181.49|181.62|181.49|181.62|181.49|1
1746009310000|2025-04-30 10:35:10|180.92|180.84|180.97|180.84|180.97|180.89|180.92|180.84|21
1746033450000|2025-04-30 17:17:30||181.54||181.54||181.54||181.54|0
1746033470000|2025-04-30 17:17:50|181.67||181.67||181.67||181.67||2
1746009320000|2025-04-30 10:35:20|180.92|180.89|180.97|180.89|180.97|180.89|180.92|180.84|7
1746033490000|2025-04-30 17:18:10||181.59||181.59||181.59||181.59|0
1746033540000|2025-04-30 17:19:00|181.72||181.72||181.72||181.72||3
1746009330000|2025-04-30 10:35:30|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|395
1746033590000|2025-04-30 17:19:50|181.67||181.67||181.67||181.67||0
1746009340000|2025-04-30 10:35:40|180.92|180.84|180.92|180.79|180.92|180.84|180.92|180.79|69
1746033670000|2025-04-30 17:21:10|181.72||181.72||181.72||181.72||16
1746033720000|2025-04-30 17:22:00|181.67||181.67||181.67||181.67||0
1746009350000|2025-04-30 10:35:50|180.87|180.84|180.87|180.79|180.87|180.84|180.87|180.79|43
1746033730000|2025-04-30 17:22:10|181.72||181.72||181.72||181.72||0
1746033770000|2025-04-30 17:22:50|181.67|181.64|181.72|181.64|181.72|181.64|181.67|181.64|0
1746009360000|2025-04-30 10:36:00|180.92||180.92||180.92||180.87||250
1746033800000|2025-04-30 17:23:20|181.77||181.77||181.77||181.72||0
1746009370000|2025-04-30 10:36:10|180.87|180.84|180.87|180.79|180.87|180.84|180.87|180.79|0
1746033810000|2025-04-30 17:23:30|181.72||181.72||181.77||181.72||0
1746009380000|2025-04-30 10:36:20|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|3
1746033860000|2025-04-30 17:24:20|||||||||100
1746009390000|2025-04-30 10:36:30|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|5
1746009410000|2025-04-30 10:36:50|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|35
1746033900000|2025-04-30 17:25:00|181.77||181.72||181.77||181.72||0
1746009440000|2025-04-30 10:37:20|180.82|180.74|180.82|180.74|180.87|180.79|180.82|180.74|221
1746033920000|2025-04-30 17:25:20|181.77||181.72||181.77||181.72||1
1746009450000|2025-04-30 10:37:30|180.87|180.79|180.87|180.79|180.87|180.79|180.87|180.79|1
1746009460000|2025-04-30 10:37:40|180.92||180.92||180.92||180.87||0
1746033940000|2025-04-30 17:25:40|181.77||181.72||181.77||181.72||12
1746009470000|2025-04-30 10:37:50|180.87|180.84|180.97|180.89|181.02|180.94|180.87|180.84|48
1746033960000|2025-04-30 17:26:00|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|5
1746009480000|2025-04-30 10:38:00|181.02|180.94|180.97|180.89|181.02|180.94|180.97|180.89|1
1746009490000|2025-04-30 10:38:10|181.02|180.94|181.02|180.89|181.02|180.94|180.97|180.89|12
1746033980000|2025-04-30 17:26:20|181.82||181.82||181.82||181.82||0
1746009500000|2025-04-30 10:38:20|180.97||181.02||181.02||180.97||0
1746034000000|2025-04-30 17:26:40||181.74||181.74||181.74||181.74|0
1746009510000|2025-04-30 10:38:30|180.97||181.02||181.02||180.97||0
1746034010000|2025-04-30 17:26:50|181.87||181.87||181.87||181.82||0
1746009520000|2025-04-30 10:38:40|181.07|180.94|181.02|180.94|181.07|180.94|181.02|180.89|100
1746034020000|2025-04-30 17:27:00|181.82||181.87||181.87||181.82||0
1746009530000|2025-04-30 10:38:50|181.07||181.07||181.07||181.02||7
1746034030000|2025-04-30 17:27:10|181.82||181.82||181.87||181.82||0
1746009540000|2025-04-30 10:39:00|181.02|180.89|180.97|180.89|181.02|180.89|180.97|180.89|2
1746034040000|2025-04-30 17:27:20|||||||||2
1746009550000|2025-04-30 10:39:10|181.02||180.97||181.02||180.97||3
1746034050000|2025-04-30 17:27:30||181.69||181.74||181.74||181.69|1
1746009560000|2025-04-30 10:39:20||180.84||180.84||180.84||180.84|3
1746034070000|2025-04-30 17:27:50|181.87|181.69|181.92|181.79|181.92|181.79|181.87|181.69|8
1746009570000|2025-04-30 10:39:30|180.92||180.97||180.97||180.92||2
1746034080000|2025-04-30 17:28:00||181.84||181.79||181.84||181.79|3
1746009580000|2025-04-30 10:39:40|180.92|180.89|180.92|180.84|180.92|180.89|180.92|180.84|0
1746034090000|2025-04-30 17:28:10||181.84||181.84||181.84||181.84|0
1746009590000|2025-04-30 10:39:50|180.97|180.79|180.92|180.84|180.97|180.84|180.92|180.79|6
1746034100000|2025-04-30 17:28:20||181.79||181.84||181.84||181.79|1
1746009600000|2025-04-30 10:40:00|180.97|180.89|180.97|180.89|181.02|180.89|180.97|180.89|0
1746034110000|2025-04-30 17:28:30|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|0
1746009610000|2025-04-30 10:40:10|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|0
1746034130000|2025-04-30 17:28:50|182.02|181.89|182.07|181.94|182.07|181.94|182.02|181.89|1
1746009620000|2025-04-30 10:40:20|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|5
1746034140000|2025-04-30 17:29:00|182.02||182.02||182.07||182.02||0
1746009630000|2025-04-30 10:40:30|181.02||180.97||181.02||180.97||2
1746034150000|2025-04-30 17:29:10||181.89||181.89||181.89||181.89|5
1746009640000|2025-04-30 10:40:40|181.02|180.94|181.02|180.89|181.02|180.94|180.97|180.89|0
1746034170000|2025-04-30 17:29:30||181.94||181.94||181.94||181.94|2
1746009650000|2025-04-30 10:40:50||180.94||180.94||180.94||180.89|0
1746034180000|2025-04-30 17:29:40|||||||||1
1746009660000|2025-04-30 10:41:00|181.07||181.07||181.07||181.07||1
1746034200000|2025-04-30 17:30:00||181.89||181.89||181.89||181.89|0
1746009670000|2025-04-30 10:41:10||180.99||180.99||180.99||180.99|0
1746034220000|2025-04-30 17:30:20||181.94||181.89||181.94||181.89|2
1746009680000|2025-04-30 10:41:20|181.12|181.04|181.12|181.04|181.12|181.04|181.12|180.99|1
1746034240000|2025-04-30 17:30:40|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1746009690000|2025-04-30 10:41:30|181.07|180.94|181.07|180.99|181.07|180.99|181.07|180.94|20
1746034260000|2025-04-30 17:31:00|182.02|181.89|182.02|181.89|182.02|181.89|182.02|181.89|3
1746009700000|2025-04-30 10:41:40||180.94||180.99||180.99||180.94|4
1746034290000|2025-04-30 17:31:30|||||||||11
1746009710000|2025-04-30 10:41:50|181.02|180.94|181.07|180.94|181.07|180.99|181.02|180.94|17
1746034330000|2025-04-30 17:32:10|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|7
1746009720000|2025-04-30 10:42:00|181.12|180.99|181.12|180.99|181.12|181.04|181.12|180.99|16
1746034340000|2025-04-30 17:32:20|182.02||182.07||182.07||182.02||0
1746009730000|2025-04-30 10:42:10|181.17|181.04|181.17|181.04|181.17|181.04|181.12|181.04|0
1746034370000|2025-04-30 17:32:50|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1746009740000|2025-04-30 10:42:20|181.12|181.09|181.17|181.04|181.17|181.09|181.12|181.04|25
1746034380000|2025-04-30 17:33:00|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|1
1746009750000|2025-04-30 10:42:30|181.12|181.09|181.22|181.14|181.22|181.14|181.12|181.09|11
1746034400000|2025-04-30 17:33:20||181.99||181.94||181.99||181.94|1
1746009760000|2025-04-30 10:42:40|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|23
1746034450000|2025-04-30 17:34:10|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1746009770000|2025-04-30 10:42:50|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.19|4
1746034490000|2025-04-30 17:34:50|182.17|182.04|182.17|182.09|182.17|182.09|182.17|182.04|2
1746009780000|2025-04-30 10:43:00|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.24|13
1746034500000|2025-04-30 17:35:00||182.04||182.04||182.04||182.04|0
1746009790000|2025-04-30 10:43:10||181.19||181.19||181.19||181.19|0
1746034510000|2025-04-30 17:35:10|182.12|182.09|182.17|182.04|182.17|182.09|182.12|182.04|0
1746009800000|2025-04-30 10:43:20|181.27|181.24|181.27|181.14|181.27|181.24|181.27|181.14|25
1746034530000|2025-04-30 17:35:30|182.22|182.09|182.17|182.09|182.22|182.09|182.17|182.09|0
1746009810000|2025-04-30 10:43:30|181.22|181.19|181.27|181.14|181.27|181.19|181.22|181.14|10
1746034540000|2025-04-30 17:35:40||182.04||182.04||182.09||182.04|0
1746009820000|2025-04-30 10:43:40|181.22||181.22||181.22||181.22||29
1746034550000|2025-04-30 17:35:50||182.09||182.09||182.09||182.09|0
1746009830000|2025-04-30 10:43:50|||||||||10
1746034560000|2025-04-30 17:36:00|182.22||182.22||182.22||182.22||15
1746009840000|2025-04-30 10:44:00|181.27|181.09|181.17|181.09|181.27|181.09|181.12|181.04|42
1746034570000|2025-04-30 17:36:10||182.14||182.14||182.14||182.14|2
1746009850000|2025-04-30 10:44:10|181.22||181.22||181.22||181.22||5
1746034580000|2025-04-30 17:36:20||182.09||182.14||182.14||182.09|0
1746009860000|2025-04-30 10:44:20||181.14||181.09||181.14||181.09|5
1746034590000|2025-04-30 17:36:30|182.27||182.27||182.27||182.27||23
1746009870000|2025-04-30 10:44:30||181.14||181.14||181.14||181.09|0
1746034600000|2025-04-30 17:36:40|182.22||182.22||182.22||182.22||0
1746009880000|2025-04-30 10:44:40|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.14|1
1746034620000|2025-04-30 17:37:00|182.27||182.27||182.27||182.27||9
1746009890000|2025-04-30 10:44:50|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.19|2
1746034630000|2025-04-30 17:37:10|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746009900000|2025-04-30 10:45:00||181.19||181.24||181.24||181.19|0
1746034700000|2025-04-30 17:38:20|182.27||182.27||182.27||182.27||0
1746009910000|2025-04-30 10:45:10|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|1
1746034730000|2025-04-30 17:38:50|182.22|182.14|182.32|182.24|182.37|182.24|182.22|182.14|22
1746009920000|2025-04-30 10:45:20|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|0
1746034740000|2025-04-30 17:39:00|182.27|182.19|182.27|182.14|182.27|182.19|182.22|182.14|0
1746009930000|2025-04-30 10:45:30||181.24||181.29||181.29||181.24|0
1746034750000|2025-04-30 17:39:10|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746009940000|2025-04-30 10:45:40|181.42||181.37||181.42||181.37||5
1746034760000|2025-04-30 17:39:20||182.14||182.09||182.14||182.09|0
1746009950000|2025-04-30 10:45:50|181.42|181.24|181.37|181.24|181.42|181.24|181.32|181.24|137
1746034770000|2025-04-30 17:39:30|182.17||182.17||182.17||182.17||0
1746009960000|2025-04-30 10:46:00|181.32|181.29|181.32|181.24|181.32|181.29|181.32|181.24|6
1746034780000|2025-04-30 17:39:40||182.04||182.04||182.04||182.04|0
1746009980000|2025-04-30 10:46:20|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|2
1746034870000|2025-04-30 17:41:10|182.22|182.09|182.22|182.09|182.22|182.14|182.22|182.09|1
1746009990000|2025-04-30 10:46:30||181.24||181.24||181.24||181.24|0
1746034960000|2025-04-30 17:42:40|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746010000000|2025-04-30 10:46:40|181.37|181.29|181.37|181.29|181.42|181.29|181.37|181.29|26
1746034970000|2025-04-30 17:42:50||182.19||182.19||182.19||182.19|0
1746010010000|2025-04-30 10:46:50|181.42||181.42||181.42||181.37||0
1746034990000|2025-04-30 17:43:10|||||||||1
1746010020000|2025-04-30 10:47:00|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.34|0
1746035000000|2025-04-30 17:43:20|182.32||182.32||182.32||182.32||0
1746010030000|2025-04-30 10:47:10||181.29||181.29||181.29||181.29|0
1746035060000|2025-04-30 17:44:20||182.24||182.24||182.24||182.24|0
1746010040000|2025-04-30 10:47:20|181.37||181.42||181.42||181.37||0
1746035070000|2025-04-30 17:44:30||182.19||182.19||182.19||182.19|7
1746010050000|2025-04-30 10:47:30|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|1
1746035110000|2025-04-30 17:45:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|2
1746010060000|2025-04-30 10:47:40|||||||||136
1746035120000|2025-04-30 17:45:20|182.22|182.09|182.17|182.04|182.22|182.09|182.17|182.04|0
1746010070000|2025-04-30 10:47:50|||||||||140
1746035130000|2025-04-30 17:45:30||182.09||182.09||182.09||182.09|0
1746010080000|2025-04-30 10:48:00||181.29||181.34||181.34||181.29|438
1746035140000|2025-04-30 17:45:40|182.22||182.22||182.22||182.22||0
1746010090000|2025-04-30 10:48:10|||||||||1
1746035170000|2025-04-30 17:46:10|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746010100000|2025-04-30 10:48:20|||||||||13
1746010110000|2025-04-30 10:48:30|||||||||14
1746035180000|2025-04-30 17:46:20|182.22|182.09|182.22|182.14|182.22|182.14|182.22|182.09|0
1746010120000|2025-04-30 10:48:40|||||||||142
1746035190000|2025-04-30 17:46:30||182.09||182.09||182.09||182.09|0
1746010130000|2025-04-30 10:48:50|||||||||1
1746035320000|2025-04-30 17:48:40|||||||||1
1746010140000|2025-04-30 10:49:00|||||||||24
1746035380000|2025-04-30 17:49:40||182.14||182.14||182.14||182.14|0
1746010150000|2025-04-30 10:49:10|||||||||63
1746035400000|2025-04-30 17:50:00|182.27||182.27||182.27||182.27||0
1746010160000|2025-04-30 10:49:20|||||||||2
1746010170000|2025-04-30 10:49:30|||||||||6
1746035420000|2025-04-30 17:50:20|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746010180000|2025-04-30 10:49:40|||||||||1
1746035460000|2025-04-30 17:51:00|||||||||1
1746010190000|2025-04-30 10:49:50|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|19
1746035540000|2025-04-30 17:52:20|182.27||182.27||182.27||182.27||0
1746035590000|2025-04-30 17:53:10||182.14||182.14||182.14||182.14|4
1746010200000|2025-04-30 10:50:00|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|11
1746035620000|2025-04-30 17:53:40||182.19||182.19||182.19||182.19|1
1746010240000|2025-04-30 10:50:40|||||||||20
1746035640000|2025-04-30 17:54:00|182.32||182.27||182.32||182.27||0
1746010280000|2025-04-30 10:51:20|||||||||93
1746035650000|2025-04-30 17:54:10||182.14||182.14||182.14||182.14|0
1746010300000|2025-04-30 10:51:40|181.47|181.39|181.47|181.34|181.47|181.39|181.47|181.34|177
1746035680000|2025-04-30 17:54:40|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746010320000|2025-04-30 10:52:00|181.42|181.39|181.42|181.34|181.47|181.39|181.42|181.34|10
1746010330000|2025-04-30 10:52:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.34|31
1746035710000|2025-04-30 17:55:10||182.24||182.19||182.24||182.19|1
1746010340000|2025-04-30 10:52:20|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|24
1746035720000|2025-04-30 17:55:20|||||||||1
1746010350000|2025-04-30 10:52:30|181.42|181.34|181.52|181.39|181.52|181.44|181.42|181.34|22
1746035730000|2025-04-30 17:55:30||182.24||182.24||182.24||182.24|1
1746010360000|2025-04-30 10:52:40|181.47|181.44|181.52|181.39|181.52|181.44|181.47|181.39|0
1746035740000|2025-04-30 17:55:40|182.37||182.37||182.37||182.37||0
1746010370000|2025-04-30 10:52:50||181.44||181.44||181.44||181.39|0
1746035750000|2025-04-30 17:55:50|182.32||182.32||182.32||182.32||0
1746010380000|2025-04-30 10:53:00||181.39||181.44||181.44||181.39|0
1746035760000|2025-04-30 17:56:00|182.37||182.37||182.37||182.37||0
1746010390000|2025-04-30 10:53:10||181.39||181.44||181.44||181.39|2
1746035770000|2025-04-30 17:56:10|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|9
1746010400000|2025-04-30 10:53:20|181.47|181.39|181.42|181.34|181.47|181.39|181.42|181.34|70
1746035780000|2025-04-30 17:56:20|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|8
1746010410000|2025-04-30 10:53:30|||||||||624
1746035800000|2025-04-30 17:56:40|182.22||182.27||182.27||182.22||1
1746010450000|2025-04-30 10:54:10|||||||||41
1746035830000|2025-04-30 17:57:10||182.19||182.19||182.19||182.19|0
1746010460000|2025-04-30 10:54:20|||||||||218
1746035850000|2025-04-30 17:57:30|182.22|182.14|182.27|182.14|182.27|182.14|182.22|182.14|2
1746010470000|2025-04-30 10:54:30|||||||||357
1746035860000|2025-04-30 17:57:40||182.19||182.19||182.19||182.19|0
1746010480000|2025-04-30 10:54:40|||||||||66
1746035870000|2025-04-30 17:57:50|182.32||182.32||182.32||182.32||0
1746010490000|2025-04-30 10:54:50||181.29||181.34||181.34||181.29|0
1746035950000|2025-04-30 17:59:10|||||||||10
1746010500000|2025-04-30 10:55:00|181.37|181.29|181.37|181.29|181.37|181.34|181.37|181.29|18
1746035960000|2025-04-30 17:59:20||182.24||182.19||182.24||182.19|39
1746010510000|2025-04-30 10:55:10|||||||||9
1746036000000|2025-04-30 18:00:00||182.24||182.19||182.24||182.19|0
1746010520000|2025-04-30 10:55:20|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|21
1746036010000|2025-04-30 18:00:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|12
1746010530000|2025-04-30 10:55:30||181.29||181.34||181.34||181.29|1
1746036020000|2025-04-30 18:00:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|11
1746010540000|2025-04-30 10:55:40||181.29||181.29||181.29||181.29|0
1746036040000|2025-04-30 18:00:40||182.14||182.14||182.14||182.14|3
1746010550000|2025-04-30 10:55:50|181.37|181.34|181.37|181.29|181.37|181.34|181.37|181.29|1
1746036070000|2025-04-30 18:01:10||182.09||182.09||182.09||182.09|28
1746010560000|2025-04-30 10:56:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|240
1746036080000|2025-04-30 18:01:20|||||||||1
1746010570000|2025-04-30 10:56:10|181.27|181.19|181.22|181.09|181.27|181.19|181.22|181.09|71
1746036090000|2025-04-30 18:01:30||182.14||182.09||182.14||182.09|0
1746010580000|2025-04-30 10:56:20|181.17|181.04|181.17|181.04|181.22|181.09|181.17|181.04|11
1746036130000|2025-04-30 18:02:10|182.17||182.22||182.22||182.17||0
1746010590000|2025-04-30 10:56:30||181.09||181.09||181.09||181.04|0
1746036150000|2025-04-30 18:02:30||182.14||182.09||182.14||182.09|0
1746010600000|2025-04-30 10:56:40||181.04||181.09||181.09||181.04|2
1746036160000|2025-04-30 18:02:40||182.14||182.09||182.14||182.09|2
1746010610000|2025-04-30 10:56:50||181.04||181.09||181.09||181.04|1
1746036170000|2025-04-30 18:02:50||182.14||182.14||182.14||182.09|0
1746010620000|2025-04-30 10:57:00|181.22|181.14|181.22|181.09|181.22|181.14|181.22|181.09|17
1746036180000|2025-04-30 18:03:00|182.27||182.27||182.27||182.27||0
1746010630000|2025-04-30 10:57:10||181.14||181.09||181.14||181.09|0
1746036210000|2025-04-30 18:03:30|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746010640000|2025-04-30 10:57:20||181.14||181.09||181.14||181.09|0
1746036230000|2025-04-30 18:03:50|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746010650000|2025-04-30 10:57:30||181.14||181.09||181.14||181.09|0
1746036250000|2025-04-30 18:04:10|182.22||182.22||182.22||182.22||0
1746010660000|2025-04-30 10:57:40|181.17||181.17||181.17||181.17||2
1746036260000|2025-04-30 18:04:20|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.14|1
1746010670000|2025-04-30 10:57:50|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|15
1746036280000|2025-04-30 18:04:40||182.14||182.19||182.19||182.14|0
1746010680000|2025-04-30 10:58:00|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|5
1746036290000|2025-04-30 18:04:50||182.14||182.19||182.19||182.14|0
1746010690000|2025-04-30 10:58:10||181.09||181.09||181.09||181.09|3
1746036310000|2025-04-30 18:05:10||182.14||182.19||182.19||182.14|0
1746010700000|2025-04-30 10:58:20|181.17|181.14|181.12|181.04|181.17|181.14|181.07|180.99|9
1746036320000|2025-04-30 18:05:20||182.14||182.19||182.19||182.14|0
1746010710000|2025-04-30 10:58:30||180.99||180.99||180.99||180.99|1
1746036340000|2025-04-30 18:05:40||182.14||182.14||182.14||182.14|0
1746010720000|2025-04-30 10:58:40||181.04||181.04||181.04||180.99|0
1746036360000|2025-04-30 18:06:00|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746010730000|2025-04-30 10:58:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|22
1746036370000|2025-04-30 18:06:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|7
1746010740000|2025-04-30 10:59:00||181.04||181.09||181.09||181.04|14
1746036380000|2025-04-30 18:06:20|182.22||182.27||182.27||182.22||0
1746010760000|2025-04-30 10:59:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|22
1746036390000|2025-04-30 18:06:30|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746010770000|2025-04-30 10:59:30|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|39
1746036420000|2025-04-30 18:07:00|182.32|182.14|182.77|182.69|182.92|182.79|182.32|182.14|509
1746010780000|2025-04-30 10:59:40|181.17||181.17||181.17||181.17||0
1746036430000|2025-04-30 18:07:10|182.82|182.74|182.87|182.74|182.92|182.79|182.82|182.69|16
1746010790000|2025-04-30 10:59:50|181.22|181.14|181.17|181.09|181.27|181.19|181.17|181.09|126
1746036440000|2025-04-30 18:07:20|182.92|182.79|182.82|182.69|182.92|182.79|182.82|182.69|0
1746010800000|2025-04-30 11:00:00|181.22|181.14|181.27|181.19|181.27|181.19|181.17|181.09|52
1746036450000|2025-04-30 18:07:30|182.77|182.59|182.62|182.49|182.77|182.64|182.62|182.49|13
1746010810000|2025-04-30 11:00:10|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|0
1746036460000|2025-04-30 18:07:40|182.57|182.44|182.62|182.44|182.62|182.49|182.57|182.44|2
1746010820000|2025-04-30 11:00:20|181.22||181.22||181.22||181.22||38
1746036470000|2025-04-30 18:07:50|182.57|182.49|182.62|182.49|182.62|182.49|182.52|182.39|20
1746010830000|2025-04-30 11:00:30|181.17|181.14|181.22|181.14|181.22|181.14|181.17|181.14|29
1746036480000|2025-04-30 18:08:00|182.57|182.44|182.52|182.44|182.57|182.44|182.52|182.39|2
1746010840000|2025-04-30 11:00:40|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|2
1746036490000|2025-04-30 18:08:10|182.57|182.49|182.57|182.44|182.57|182.49|182.57|182.44|0
1746010850000|2025-04-30 11:00:50|181.27|181.14|181.22|181.14|181.27|181.14|181.17|181.09|12
1746036500000|2025-04-30 18:08:20|182.52|182.39|182.57|182.39|182.57|182.44|182.52|182.39|1
1746010860000|2025-04-30 11:01:00|||||||||15
1746036510000|2025-04-30 18:08:30|182.52|182.44|182.52|182.39|182.52|182.44|182.52|182.39|0
1746010870000|2025-04-30 11:01:10||181.09||181.14||181.14||181.09|43
1746036520000|2025-04-30 18:08:40||182.34||182.34||182.34||182.34|0
1746010880000|2025-04-30 11:01:20|181.17|181.09|181.22|181.09|181.22|181.09|181.17|181.09|3
1746036530000|2025-04-30 18:08:50||182.39||182.39||182.39||182.39|0
1746010890000|2025-04-30 11:01:30|181.17||181.17||181.17||181.17||0
1746036540000|2025-04-30 18:09:00|182.57|182.44|182.52|182.39|182.57|182.49|182.52|182.39|16
1746010900000|2025-04-30 11:01:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|14
1746036550000|2025-04-30 18:09:10|182.47|182.34|182.42|182.29|182.47|182.34|182.37|182.29|3
1746010910000|2025-04-30 11:01:50|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|2
1746036580000|2025-04-30 18:09:40|182.37||182.42||182.42||182.37||0
1746010920000|2025-04-30 11:02:00||181.14||181.14||181.14||181.09|0
1746036590000|2025-04-30 18:09:50|182.37|182.24|182.42|182.29|182.42|182.29|182.37|182.24|0
1746010940000|2025-04-30 11:02:20|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|60
1746036600000|2025-04-30 18:10:00|182.37|182.24|182.42|182.29|182.42|182.34|182.37|182.24|2
1746010950000|2025-04-30 11:02:30|181.12|181.04|181.17|181.04|181.17|181.09|181.12|181.04|187
1746036610000|2025-04-30 18:10:10||182.34||182.34||182.34||182.29|1
1746010960000|2025-04-30 11:02:40|181.12|181.14|181.27|181.14|181.27|181.19|181.12|181.09|64
1746036620000|2025-04-30 18:10:20|182.47|182.39|182.52|182.39|182.52|182.39|182.47|182.39|4
1746010970000|2025-04-30 11:02:50||181.19||181.19||181.19||181.14|0
1746036630000|2025-04-30 18:10:30||182.44||182.44||182.44||182.39|0
1746010980000|2025-04-30 11:03:00|181.32||181.27||181.32||181.27||21
1746036640000|2025-04-30 18:10:40|182.57||182.52||182.57||182.52||0
1746010990000|2025-04-30 11:03:10||181.14||181.19||181.19||181.14|3
1746036650000|2025-04-30 18:10:50|182.57|182.49|182.62|182.54|182.62|182.54|182.57|182.49|0
1746011000000|2025-04-30 11:03:20|181.32||181.32||181.32||181.27||2
1746036660000|2025-04-30 18:11:00|182.67|182.59|182.67|182.54|182.72|182.59|182.67|182.54|0
1746011010000|2025-04-30 11:03:30|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.19|0
1746036670000|2025-04-30 18:11:10|182.72|182.59|182.72|182.59|182.72|182.59|182.72|182.59|0
1746011020000|2025-04-30 11:03:40|181.37|181.29|181.42|181.34|181.42|181.34|181.37|181.24|52
1746036690000|2025-04-30 18:11:30|182.67|182.54|182.67|182.54|182.67|182.54|182.67|182.54|0
1746011030000|2025-04-30 11:03:50|181.47||181.47||181.47||181.42||16
1746036710000|2025-04-30 18:11:50|182.62|182.49|182.62|182.54|182.67|182.54|182.62|182.49|1
1746011040000|2025-04-30 11:04:00||181.39||181.39||181.39||181.34|0
1746036720000|2025-04-30 18:12:00|182.67|182.59|182.67|182.59|182.67|182.59|182.62|182.59|0
1746011050000|2025-04-30 11:04:10||181.34||181.39||181.39||181.34|0
1746036730000|2025-04-30 18:12:10|182.72|182.54|182.67|182.54|182.72|182.54|182.67|182.54|17
1746011060000|2025-04-30 11:04:20||181.34||181.39||181.39||181.34|0
1746036770000|2025-04-30 18:12:50|182.62|182.49|182.62|182.49|182.62|182.49|182.62|182.49|0
1746011070000|2025-04-30 11:04:30|181.52|181.44|181.52|181.39|181.52|181.44|181.52|181.39|157
1746036780000|2025-04-30 18:13:00||182.54||182.49||182.54||182.49|0
1746011080000|2025-04-30 11:04:40||181.44||181.44||181.44||181.44|24
1746036800000|2025-04-30 18:13:20|182.57|182.44|182.57|182.44|182.57|182.44|182.57|182.44|0
1746011090000|2025-04-30 11:04:50|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|8
1746036810000|2025-04-30 18:13:30|182.52|182.39|182.52|182.39|182.52|182.44|182.52|182.39|125
1746011100000|2025-04-30 11:05:00|181.52|181.44|181.52|181.39|181.52|181.44|181.52|181.39|100
1746036830000|2025-04-30 18:13:50|182.47||182.47||182.47||182.47||1
1746011110000|2025-04-30 11:05:10|181.47|181.44|181.52|181.44|181.52|181.44|181.47|181.34|25
1746036840000|2025-04-30 18:14:00|182.42|182.34|182.47|182.34|182.47|182.34|182.42|182.29|5
1746011120000|2025-04-30 11:05:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|185
1746036850000|2025-04-30 18:14:10|182.52|182.39|182.52|182.39|182.52|182.44|182.52|182.39|0
1746011130000|2025-04-30 11:05:30|||||||||2
1746036860000|2025-04-30 18:14:20||182.44||182.44||182.44||182.39|0
1746011160000|2025-04-30 11:06:00||181.44||181.44||181.44||181.44|14
1746036870000|2025-04-30 18:14:30||182.39||182.39||182.39||182.39|0
1746011170000|2025-04-30 11:06:10|181.52||181.57||181.57||181.52||84
1746036890000|2025-04-30 18:14:50||182.44||182.39||182.44||182.39|0
1746011180000|2025-04-30 11:06:20||181.49||181.49||181.49||181.49|0
1746036930000|2025-04-30 18:15:30||182.44||182.39||182.44||182.39|0
1746011200000|2025-04-30 11:06:40|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|18
1746036940000|2025-04-30 18:15:40|182.57|182.44|182.62|182.49|182.62|182.49|182.57|182.44|0
1746011210000|2025-04-30 11:06:50|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|158
1746036950000|2025-04-30 18:15:50|182.67|182.54|182.67|182.59|182.67|182.59|182.67|182.54|19
1746011220000|2025-04-30 11:07:00|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.49|33
1746036960000|2025-04-30 18:16:00||182.54||182.54||182.54||182.54|0
1746011230000|2025-04-30 11:07:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|288
1746036970000|2025-04-30 18:16:10|182.62|182.49|182.62|182.49|182.62|182.49|182.62|182.49|1
1746011240000|2025-04-30 11:07:20||181.54||181.59||181.59||181.54|0
1746036980000|2025-04-30 18:16:20|182.57|182.44|182.57|182.44|182.57|182.44|182.57|182.44|0
1746011250000|2025-04-30 11:07:30|181.62|181.54|181.62|181.54|181.62|181.59|181.62|181.54|16
1746036990000|2025-04-30 18:16:30|182.52||182.57||182.57||182.52||1
1746011260000|2025-04-30 11:07:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|0
1746037010000|2025-04-30 18:16:50|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746011270000|2025-04-30 11:07:50|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|4
1746037020000|2025-04-30 18:17:00|182.57|182.44|182.57|182.44|182.57|182.49|182.57|182.44|2
1746011280000|2025-04-30 11:08:00|181.62|181.44|181.62|181.49|181.62|181.54|181.57|181.44|103
1746037030000|2025-04-30 18:17:10||182.49||182.44||182.49||182.44|0
1746011290000|2025-04-30 11:08:10||181.54||181.54||181.54||181.49|0
1746037040000|2025-04-30 18:17:20|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746011300000|2025-04-30 11:08:20|||||||||4
1746037060000|2025-04-30 18:17:40|182.57|182.44|182.52|182.44|182.57|182.44|182.52|182.44|2
1746011310000|2025-04-30 11:08:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|89
1746037070000|2025-04-30 18:17:50|182.47|182.39|182.47|182.34|182.47|182.39|182.47|182.34|0
1746011320000|2025-04-30 11:08:40|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|59
1746037080000|2025-04-30 18:18:00|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746011330000|2025-04-30 11:08:50|181.62||181.67||181.67||181.62||0
1746037090000|2025-04-30 18:18:10|182.47||182.52||182.52||182.47||1
1746011340000|2025-04-30 11:09:00|181.62||181.62||181.67||181.62||1
1746037140000|2025-04-30 18:19:00|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.34|2
1746011350000|2025-04-30 11:09:10|181.67||181.67||181.67||181.62||8
1746037150000|2025-04-30 18:19:10|182.42|182.29|182.42|182.29|182.42|182.29|182.42|182.29|0
1746011360000|2025-04-30 11:09:20|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.54|2
1746037180000|2025-04-30 18:19:40|182.47|182.34|182.52|182.39|182.52|182.39|182.47|182.34|10
1746011370000|2025-04-30 11:09:30||181.54||181.54||181.54||181.54|0
1746037200000|2025-04-30 18:20:00||182.44||182.39||182.44||182.39|0
1746011380000|2025-04-30 11:09:40||181.59||181.59||181.59||181.59|1
1746037220000|2025-04-30 18:20:20|182.57|182.44|182.57|182.49|182.57|182.49|182.57|182.44|2
1746011410000|2025-04-30 11:10:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|107
1746037230000|2025-04-30 18:20:30||182.44||182.44||182.44||182.44|0
1746011430000|2025-04-30 11:10:30||181.59||181.64||181.64||181.59|22
1746037240000|2025-04-30 18:20:40|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746011440000|2025-04-30 11:10:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|4
1746037270000|2025-04-30 18:21:10|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.34|0
1746011450000|2025-04-30 11:10:50|181.87|181.74|181.87|181.79|181.87|181.79|181.87|181.74|37
1746037280000|2025-04-30 18:21:20|182.42||182.42||182.42||182.42||0
1746011460000|2025-04-30 11:11:00|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.79|49
1746037300000|2025-04-30 18:21:40|182.47|182.39|182.47|182.34|182.47|182.39|182.47|182.34|0
1746011470000|2025-04-30 11:11:10||181.84||181.89||181.89||181.84|57
1746037310000|2025-04-30 18:21:50|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746037340000|2025-04-30 18:22:20|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.34|0
1746011480000|2025-04-30 11:11:20|181.92|181.84|181.97|181.89|182.02|181.94|181.92|181.79|307
1746037350000|2025-04-30 18:22:30|182.52|182.39|182.52|182.44|182.52|182.44|182.52|182.39|0
1746011490000|2025-04-30 11:11:30||181.84||181.89||181.89||181.84|17
1746037360000|2025-04-30 18:22:40||182.39||182.39||182.39||182.39|0
1746011500000|2025-04-30 11:11:40||181.84||181.84||181.84||181.84|30
1746037390000|2025-04-30 18:23:10|182.47|182.34|182.47|182.39|182.47|182.39|182.47|182.34|0
1746011510000|2025-04-30 11:11:50|181.92|181.79|181.87|181.79|181.92|181.79|181.87|181.79|20
1746037400000|2025-04-30 18:23:20||182.34||182.39||182.39||182.34|0
1746011520000|2025-04-30 11:12:00|181.92|181.84|181.92|181.79|181.92|181.84|181.87|181.79|14
1746037420000|2025-04-30 18:23:40|182.52||182.47||182.52||182.47||0
1746011530000|2025-04-30 11:12:10|181.87|181.84|181.92|181.84|181.92|181.84|181.87|181.84|23
1746037440000|2025-04-30 18:24:00||182.34||182.34||182.34||182.34|0
1746011540000|2025-04-30 11:12:20|181.97|181.89|182.02|181.89|182.02|181.89|181.97|181.89|64
1746037450000|2025-04-30 18:24:10||182.39||182.34||182.39||182.34|0
1746011550000|2025-04-30 11:12:30|181.97|181.94|182.02|181.89|182.02|181.94|181.97|181.89|43
1746037460000|2025-04-30 18:24:20|182.52|182.39|182.47|182.39|182.52|182.39|182.47|182.39|0
1746011560000|2025-04-30 11:12:40|181.97|181.94|182.02|181.94|182.02|181.94|181.97|181.94|515
1746011570000|2025-04-30 11:12:50||181.89||181.94||181.94||181.89|8
1746037470000|2025-04-30 18:24:30||182.34||182.39||182.39||182.34|0
1746011580000|2025-04-30 11:13:00|181.97|181.89|182.02|181.89|182.02|181.89|181.97|181.89|1
1746037480000|2025-04-30 18:24:40||182.34||182.34||182.39||182.34|0
1746011590000|2025-04-30 11:13:10||181.94||181.89||181.94||181.89|245
1746011600000|2025-04-30 11:13:20|182.07|181.94|182.07|181.99|182.07|181.99|182.02|181.94|287
1746037490000|2025-04-30 18:24:50||182.39||182.34||182.39||182.34|0
1746011610000|2025-04-30 11:13:30||181.94||181.99||181.99||181.94|2
1746011620000|2025-04-30 11:13:40|182.12|181.94|182.12|181.99|182.12|182.04|182.12|181.94|395
1746037500000|2025-04-30 18:25:00||182.39||182.39||182.39||182.39|0
1746011630000|2025-04-30 11:13:50|182.07|182.04|182.07|181.99|182.12|182.04|182.07|181.99|2
1746037510000|2025-04-30 18:25:10||182.34||182.34||182.39||182.34|0
1746011640000|2025-04-30 11:14:00|182.12|182.04|182.07|181.99|182.12|182.04|182.07|181.94|35
1746011650000|2025-04-30 11:14:10||181.94||181.99||181.99||181.94|8
1746037520000|2025-04-30 18:25:20|182.42||182.47||182.47||182.42||0
1746011660000|2025-04-30 11:14:20|182.12|182.04|182.07|181.99|182.12|182.04|182.07|181.99|253
1746037530000|2025-04-30 18:25:30||182.39||182.34||182.39||182.34|0
1746011670000|2025-04-30 11:14:30|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|89
1746037560000|2025-04-30 18:26:00||182.39||182.34||182.39||182.34|0
1746037570000|2025-04-30 18:26:10||182.39||182.39||182.39||182.34|0
1746011680000|2025-04-30 11:14:40|182.07|181.99|182.07|181.94|182.07|181.99|182.07|181.94|477
1746037580000|2025-04-30 18:26:20|182.52||182.52||182.52||182.52||1
1746011690000|2025-04-30 11:14:50|182.02||182.02||182.02||182.02||0
1746037610000|2025-04-30 18:26:50||182.44||182.39||182.44||182.39|2
1746011700000|2025-04-30 11:15:00|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.94|41
1746037650000|2025-04-30 18:27:30||182.44||182.39||182.44||182.39|1
1746011710000|2025-04-30 11:15:10||181.94||181.99||181.99||181.94|0
1746037660000|2025-04-30 18:27:40|182.47|182.34|182.47|182.34|182.47|182.39|182.47|182.34|0
1746011720000|2025-04-30 11:15:20|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|221
1746037670000|2025-04-30 18:27:50||182.39||182.39||182.39||182.39|0
1746011730000|2025-04-30 11:15:30||181.99||181.99||182.04||181.99|19
1746037680000|2025-04-30 18:28:00||182.34||182.34||182.34||182.34|0
1746011740000|2025-04-30 11:15:40|182.07|181.94|182.07|181.99|182.12|181.99|182.07|181.94|7
1746037700000|2025-04-30 18:28:20|182.42||182.42||182.42||182.42||1
1746011750000|2025-04-30 11:15:50||181.94||181.99||181.99||181.94|14
1746037710000|2025-04-30 18:28:30|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|15
1746011760000|2025-04-30 11:16:00|||||||||50
1746037730000|2025-04-30 18:28:50||182.29||182.29||182.29||182.29|0
1746011770000|2025-04-30 11:16:10|||||||||67
1746037740000|2025-04-30 18:29:00||182.24||182.24||182.29||182.24|1
1746011780000|2025-04-30 11:16:20|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|46
1746037750000|2025-04-30 18:29:10||182.29||182.24||182.29||182.24|0
1746011800000|2025-04-30 11:16:40||181.99||181.99||181.99||181.99|3
1746037770000|2025-04-30 18:29:30|182.32|182.19|182.32|182.19|182.32|182.19|182.17|182.04|64
1746011810000|2025-04-30 11:16:50|182.07|182.04|182.07|181.99|182.07|182.04|182.07|181.99|0
1746037790000|2025-04-30 18:29:50|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746011820000|2025-04-30 11:17:00|182.12|182.04|182.12|182.04|182.12|182.04|182.12|181.99|166
1746037800000|2025-04-30 18:30:00||182.19||182.24||182.24||182.19|0
1746011830000|2025-04-30 11:17:10||181.99||182.04||182.04||181.99|18
1746037820000|2025-04-30 18:30:20|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746011840000|2025-04-30 11:17:20||181.99||182.04||182.04||181.99|19
1746037830000|2025-04-30 18:30:30||182.24||182.24||182.24||182.24|0
1746011850000|2025-04-30 11:17:30|182.07|181.99|182.12|181.99|182.12|182.04|182.07|181.99|42
1746037840000|2025-04-30 18:30:40||182.19||182.24||182.24||182.19|2
1746011860000|2025-04-30 11:17:40|182.07||182.07||182.07||182.07||12
1746037850000|2025-04-30 18:30:50|182.37||182.37||182.37||182.32||5
1746011870000|2025-04-30 11:17:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|21
1746037860000|2025-04-30 18:31:00|182.32||182.32||182.32||182.32||0
1746011890000|2025-04-30 11:18:10|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|23
1746037890000|2025-04-30 18:31:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|9
1746011900000|2025-04-30 11:18:20|||||||||12
1746037900000|2025-04-30 18:31:40||182.24||182.29||182.29||182.24|0
1746011910000|2025-04-30 11:18:30|||||||||16
1746037910000|2025-04-30 18:31:50|182.42||182.42||182.42||182.42||0
1746011930000|2025-04-30 11:18:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|34
1746037920000|2025-04-30 18:32:00||182.34||182.34||182.34||182.34|1
1746011940000|2025-04-30 11:19:00|||||||||115
1746037930000|2025-04-30 18:32:10|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|0
1746011950000|2025-04-30 11:19:10|182.07|181.99|182.12|181.99|182.12|181.99|182.07|181.99|161
1746037940000|2025-04-30 18:32:20||182.29||182.24||182.29||182.24|0
1746011960000|2025-04-30 11:19:20||182.04||182.04||182.04||181.99|9
1746037960000|2025-04-30 18:32:40||182.29||182.29||182.29||182.29|0
1746011970000|2025-04-30 11:19:30|||||||||4
1746037970000|2025-04-30 18:32:50||182.24||182.29||182.29||182.24|0
1746011980000|2025-04-30 11:19:40|182.07|181.99|182.07|181.99|182.07|182.04|182.07|181.99|23
1746037980000|2025-04-30 18:33:00||182.24||182.24||182.24||182.24|0
1746011990000|2025-04-30 11:19:50|182.02|181.94|182.07|181.94|182.07|181.99|181.97|181.89|216
1746037990000|2025-04-30 18:33:10|||||||||1
1746012000000|2025-04-30 11:20:00|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|187
1746038000000|2025-04-30 18:33:20|182.32||182.37||182.37||182.32||0
1746038020000|2025-04-30 18:33:40||182.29||182.24||182.29||182.24|0
1746012010000|2025-04-30 11:20:10|182.02||182.02||182.02||182.02||0
1746038050000|2025-04-30 18:34:10||182.29||182.24||182.29||182.24|2
1746012020000|2025-04-30 11:20:20|||||||||73
1746012040000|2025-04-30 11:20:40|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|19
1746038060000|2025-04-30 18:34:20||182.29||182.24||182.29||182.24|0
1746012050000|2025-04-30 11:20:50||181.94||181.94||181.94||181.94|0
1746038080000|2025-04-30 18:34:40||182.29||182.24||182.29||182.24|4
1746012070000|2025-04-30 11:21:10|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|23
1746012080000|2025-04-30 11:21:20|182.02||182.02||182.02||182.02||22
1746038100000|2025-04-30 18:35:00|182.32|182.19|182.27|182.19|182.32|182.19|182.27|182.19|14
1746012090000|2025-04-30 11:21:30|182.07|181.99|182.07|181.99|182.07|181.99|182.07|181.99|37
1746038110000|2025-04-30 18:35:10|182.32||182.32||182.32||182.32||0
1746012110000|2025-04-30 11:21:50|182.12||182.12||182.12||182.12||35
1746038120000|2025-04-30 18:35:20|182.27|182.14|182.27|182.14|182.27|182.14|182.22|182.14|1
1746012120000|2025-04-30 11:22:00|182.07|182.04|182.07|181.94|182.07|182.04|182.07|181.94|39
1746038130000|2025-04-30 18:35:30|182.32|182.19|182.27|182.14|182.32|182.19|182.27|182.14|0
1746012130000|2025-04-30 11:22:10|182.02|181.99|182.07|181.94|182.07|181.99|182.02|181.94|43
1746038140000|2025-04-30 18:35:40|182.32|182.19|182.27|182.19|182.32|182.19|182.27|182.19|0
1746012140000|2025-04-30 11:22:20|182.02||182.07||182.07||182.02||0
1746038150000|2025-04-30 18:35:50||182.14||182.14||182.14||182.14|0
1746012150000|2025-04-30 11:22:30|182.02||182.02||182.02||182.02||0
1746012160000|2025-04-30 11:22:40|182.07||182.07||182.07||182.07||0
1746038180000|2025-04-30 18:36:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746012200000|2025-04-30 11:23:20|||||||||13
1746038190000|2025-04-30 18:36:30|182.17||182.17||182.17||182.17||0
1746012210000|2025-04-30 11:23:30|182.02|181.84|181.97|181.84|182.02|181.84|181.97|181.84|321
1746038200000|2025-04-30 18:36:40||182.04||182.04||182.04||182.04|0
1746012240000|2025-04-30 11:24:00||181.89||181.89||181.89||181.89|5
1746038240000|2025-04-30 18:37:20|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1746012250000|2025-04-30 11:24:10||181.84||181.84||181.84||181.84|0
1746038270000|2025-04-30 18:37:50||182.04||182.04||182.04||182.04|0
1746038290000|2025-04-30 18:38:10|182.17|182.09|182.17|182.04|182.17|182.09|182.17|182.04|13
1746012300000|2025-04-30 11:25:00|182.02|181.89|182.02|181.89|182.02|181.89|182.02|181.84|22
1746038310000|2025-04-30 18:38:30|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1746012320000|2025-04-30 11:25:20|181.97|181.84|182.02|181.89|182.02|181.89|181.97|181.84|102
1746012340000|2025-04-30 11:25:40|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|3
1746038400000|2025-04-30 18:40:00|182.07|181.94|182.07|181.94|182.07|181.99|182.07|181.94|5
1746012350000|2025-04-30 11:25:50||181.89||181.84||181.89||181.84|16
1746038410000|2025-04-30 18:40:10|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|8
1746012360000|2025-04-30 11:26:00|||||||||1
1746038460000|2025-04-30 18:41:00|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|4
1746012390000|2025-04-30 11:26:30||181.89||181.84||181.89||181.84|12
1746038490000|2025-04-30 18:41:30||181.99||181.99||181.99||181.99|0
1746012410000|2025-04-30 11:26:50|||||||||3
1746038500000|2025-04-30 18:41:40||181.94||181.94||181.94||181.94|0
1746012420000|2025-04-30 11:27:00||181.89||181.84||181.89||181.84|10
1746038520000|2025-04-30 18:42:00|182.02||182.02||182.02||182.02||0
1746012430000|2025-04-30 11:27:10|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|2
1746038530000|2025-04-30 18:42:10|182.07|181.99|182.12|181.99|182.12|181.99|182.07|181.99|10
1746012470000|2025-04-30 11:27:50|181.87||181.92||181.92||181.87||0
1746038570000|2025-04-30 18:42:50||182.04||182.04||182.04||182.04|0
1746012490000|2025-04-30 11:28:10|||||||||25
1746038580000|2025-04-30 18:43:00|182.17||182.17||182.17||182.17||0
1746012500000|2025-04-30 11:28:20||181.84||181.79||181.84||181.79|28
1746038610000|2025-04-30 18:43:30|182.12||182.12||182.12||182.12||0
1746012520000|2025-04-30 11:28:40|181.87||181.87||181.87||181.87||0
1746038620000|2025-04-30 18:43:40||181.99||181.99||181.99||181.99|0
1746012530000|2025-04-30 11:28:50|181.92|181.74|181.82|181.74|181.92|181.74|181.82|181.69|17
1746038690000|2025-04-30 18:44:50|182.07||182.12||182.12||182.07||0
1746012540000|2025-04-30 11:29:00|181.87||181.87||181.87||181.87||1
1746038730000|2025-04-30 18:45:30||182.04||182.04||182.04||182.04|0
1746012560000|2025-04-30 11:29:20|181.82|181.69|181.82|181.74|181.82|181.74|181.82|181.69|8
1746038740000|2025-04-30 18:45:40|182.17||182.17||182.17||182.17||0
1746012570000|2025-04-30 11:29:30|181.87||181.87||181.87||181.87||1
1746038750000|2025-04-30 18:45:50||182.09||182.09||182.09||182.09|0
1746012580000|2025-04-30 11:29:40|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|12
1746038760000|2025-04-30 18:46:00||182.04||182.04||182.04||182.04|0
1746012590000|2025-04-30 11:29:50|||||||||23
1746038780000|2025-04-30 18:46:20||182.09||182.04||182.09||182.04|0
1746012620000|2025-04-30 11:30:20|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|87
1746038790000|2025-04-30 18:46:30|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746012630000|2025-04-30 11:30:30||181.74||181.69||181.74||181.69|2
1746038830000|2025-04-30 18:47:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746012650000|2025-04-30 11:30:50|181.77||181.77||181.77||181.77||0
1746038840000|2025-04-30 18:47:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746012660000|2025-04-30 11:31:00||181.64||181.64||181.64||181.64|17
1746038890000|2025-04-30 18:48:10||182.14||182.14||182.14||182.14|0
1746012680000|2025-04-30 11:31:20|181.82|181.69|181.77|181.64|181.82|181.74|181.77|181.64|11
1746038950000|2025-04-30 18:49:10|182.27|182.19|182.32|182.19|182.32|182.19|182.27|182.19|1
1746012690000|2025-04-30 11:31:30|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|0
1746038960000|2025-04-30 18:49:20||182.24||182.24||182.24||182.24|0
1746012740000|2025-04-30 11:32:20|181.77||181.77||181.77||181.77||0
1746038970000|2025-04-30 18:49:30|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|0
1746012750000|2025-04-30 11:32:30||181.64||181.64||181.64||181.64|20
1746038980000|2025-04-30 18:49:40|182.32||182.27||182.32||182.27||0
1746012790000|2025-04-30 11:33:10|181.72||181.72||181.72||181.72||9
1746039000000|2025-04-30 18:50:00||182.14||182.14||182.14||182.14|0
1746012800000|2025-04-30 11:33:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|3
1746039020000|2025-04-30 18:50:20||182.19||182.14||182.19||182.14|0
1746012810000|2025-04-30 11:33:30||181.54||181.54||181.54||181.54|7
1746039040000|2025-04-30 18:50:40||182.19||182.14||182.19||182.14|0
1746012830000|2025-04-30 11:33:50|181.62||181.62||181.62||181.62||9
1746039070000|2025-04-30 18:51:10|182.22||182.22||182.22||182.22||1
1746012840000|2025-04-30 11:34:00|||||||||25
1746039080000|2025-04-30 18:51:20|182.27||182.27||182.27||182.27||0
1746012850000|2025-04-30 11:34:10|||||||||1
1746039090000|2025-04-30 18:51:30|182.22||182.22||182.22||182.22||0
1746012860000|2025-04-30 11:34:20|||||||||82
1746039100000|2025-04-30 18:51:40|182.27||182.27||182.27||182.27||0
1746012870000|2025-04-30 11:34:30|||||||||14
1746039110000|2025-04-30 18:51:50|182.22||182.22||182.22||182.22||0
1746012880000|2025-04-30 11:34:40|||||||||4
1746039120000|2025-04-30 18:52:00||182.09||182.09||182.09||182.09|2
1746012890000|2025-04-30 11:34:50|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|9
1746039140000|2025-04-30 18:52:20|182.17||182.22||182.22||182.17||0
1746012900000|2025-04-30 11:35:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|35
1746039180000|2025-04-30 18:53:00|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746012910000|2025-04-30 11:35:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|52
1746039200000|2025-04-30 18:53:20|||||||||1
1746012920000|2025-04-30 11:35:20|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|49
1746039210000|2025-04-30 18:53:30||182.09||182.04||182.09||182.04|0
1746012930000|2025-04-30 11:35:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|1
1746039240000|2025-04-30 18:54:00||182.09||182.04||182.09||182.04|0
1746012960000|2025-04-30 11:36:00|181.47|181.39|181.47|181.39|181.47|181.44|181.47|181.39|13
1746039300000|2025-04-30 18:55:00|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|1
1746012970000|2025-04-30 11:36:10|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|0
1746039310000|2025-04-30 18:55:10||182.14||182.14||182.14||182.14|0
1746012980000|2025-04-30 11:36:20|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|9
1746039320000|2025-04-30 18:55:20|182.27||182.27||182.27||182.27||0
1746013000000|2025-04-30 11:36:40|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|1
1746039350000|2025-04-30 18:55:50|182.22||182.27||182.27||182.22||0
1746013010000|2025-04-30 11:36:50|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|7
1746039360000|2025-04-30 18:56:00|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746013020000|2025-04-30 11:37:00|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|0
1746039390000|2025-04-30 18:56:30|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746013030000|2025-04-30 11:37:10|181.57||181.57||181.57||181.57||47
1746039430000|2025-04-30 18:57:10|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|4
1746013040000|2025-04-30 11:37:20||181.49||181.49||181.49||181.44|5
1746039570000|2025-04-30 18:59:30|182.07||182.07||182.07||182.07||0
1746013050000|2025-04-30 11:37:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|8
1746039580000|2025-04-30 18:59:40|182.12||182.12||182.12||182.12||2
1746013060000|2025-04-30 11:37:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|2
1746039600000|2025-04-30 19:00:00|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746013070000|2025-04-30 11:37:50|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.49|209
1746039610000|2025-04-30 19:00:10|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746013080000|2025-04-30 11:38:00||181.49||181.49||181.54||181.49|15
1746039620000|2025-04-30 19:00:20|182.17||182.17||182.17||182.17||0
1746013090000|2025-04-30 11:38:10||181.54||181.54||181.54||181.49|6
1746039640000|2025-04-30 19:00:40|182.22||182.22||182.22||182.22||0
1746013100000|2025-04-30 11:38:20||181.49||181.49||181.54||181.49|40
1746039660000|2025-04-30 19:01:00|182.17||182.22||182.22||182.17||1
1746013110000|2025-04-30 11:38:30|181.57|181.54|181.57|181.49|181.57|181.54|181.57|181.49|7
1746039720000|2025-04-30 19:02:00|182.17||182.22||182.22||182.17||0
1746013130000|2025-04-30 11:38:50|181.62||181.62||181.62||181.62||1
1746039730000|2025-04-30 19:02:10|182.17||182.22||182.22||182.17||0
1746013140000|2025-04-30 11:39:00||181.54||181.54||181.54||181.49|0
1746039750000|2025-04-30 19:02:30|182.17||182.17||182.17||182.17||0
1746013150000|2025-04-30 11:39:10|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|9
1746039760000|2025-04-30 19:02:40|182.22|182.04|182.17|182.09|182.22|182.09|182.17|182.04|2
1746013160000|2025-04-30 11:39:20||181.54||181.54||181.54||181.49|9
1746039770000|2025-04-30 19:02:50|182.22||182.22||182.22||182.22||0
1746013170000|2025-04-30 11:39:30|181.67||181.67||181.67||181.67||1
1746039780000|2025-04-30 19:03:00|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746013180000|2025-04-30 11:39:40|181.62||181.67||181.67||181.62||0
1746039800000|2025-04-30 19:03:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746013200000|2025-04-30 11:40:00|181.62|181.49|181.62|181.49|181.62|181.54|181.57|181.49|6
1746039820000|2025-04-30 19:03:40|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746013210000|2025-04-30 11:40:10|181.57||181.57||181.57||181.57||0
1746039920000|2025-04-30 19:05:20||182.19||182.14||182.19||182.14|0
1746013220000|2025-04-30 11:40:20||181.44||181.49||181.49||181.44|2
1746040010000|2025-04-30 19:06:50|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|1
1746013230000|2025-04-30 11:40:30|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|13
1746040030000|2025-04-30 19:07:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746013240000|2025-04-30 11:40:40||181.44||181.44||181.44||181.44|0
1746040100000|2025-04-30 19:08:20||182.19||182.19||182.19||182.14|0
1746013250000|2025-04-30 11:40:50|181.52||181.52||181.52||181.52||0
1746040110000|2025-04-30 19:08:30||182.14||182.14||182.14||182.14|0
1746013260000|2025-04-30 11:41:00|||||||||11
1746040120000|2025-04-30 19:08:40||182.19||182.19||182.19||182.19|0
1746013270000|2025-04-30 11:41:10|181.47|181.39|181.52|181.39|181.52|181.44|181.47|181.39|14
1746040130000|2025-04-30 19:08:50||182.14||182.14||182.14||182.14|0
1746013280000|2025-04-30 11:41:20|181.47||181.52||181.52||181.47||1
1746040150000|2025-04-30 19:09:10|||||||||1
1746013290000|2025-04-30 11:41:30|181.47||181.52||181.52||181.47||2
1746040210000|2025-04-30 19:10:10|182.22||182.22||182.22||182.22||0
1746013300000|2025-04-30 11:41:40|181.57|181.44|181.52|181.39|181.57|181.44|181.52|181.39|0
1746040270000|2025-04-30 19:11:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|4
1746013310000|2025-04-30 11:41:50|181.47|181.34|181.47|181.34|181.47|181.34|181.47|181.34|4
1746040280000|2025-04-30 19:11:20|182.32||182.32||182.32||182.32||0
1746013360000|2025-04-30 11:42:40|181.42|181.29|181.42|181.29|181.42|181.29|181.42|181.29|15
1746040300000|2025-04-30 19:11:40||182.24||182.24||182.24||182.24|0
1746013370000|2025-04-30 11:42:50|181.37|181.24|181.37|181.24|181.37|181.24|181.37|181.24|112
1746040310000|2025-04-30 19:11:50|182.37||182.37||182.37||182.37||0
1746013380000|2025-04-30 11:43:00|181.32|181.19|181.32|181.19|181.32|181.19|181.32|181.19|3
1746040330000|2025-04-30 19:12:10|182.42|182.29|182.42|182.29|182.42|182.29|182.42|182.29|0
1746013390000|2025-04-30 11:43:10||181.24||181.24||181.24||181.24|3
1746040370000|2025-04-30 19:12:50|182.37||182.37||182.37||182.37||0
1746013400000|2025-04-30 11:43:20|||||||||17
1746040380000|2025-04-30 19:13:00||182.24||182.29||182.29||182.24|0
1746013410000|2025-04-30 11:43:30||181.19||181.24||181.24||181.19|16
1746013420000|2025-04-30 11:43:40|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|4
1746040400000|2025-04-30 19:13:20|||||||||3
1746040410000|2025-04-30 19:13:30||182.24||182.24||182.24||182.24|0
1746040440000|2025-04-30 19:14:00||182.29||182.24||182.29||182.24|0
1746013430000|2025-04-30 11:43:50|181.22|181.14|181.27|181.14|181.27|181.14|181.22|181.14|22
1746013440000|2025-04-30 11:44:00|181.32|181.19|181.32|181.19|181.32|181.19|181.27|181.19|45
1746013450000|2025-04-30 11:44:10|181.27|181.14|181.27|181.14|181.27|181.14|181.27|181.14|46
1746013460000|2025-04-30 11:44:20|181.22|181.09|181.22|181.14|181.22|181.14|181.17|181.09|97
1746013470000|2025-04-30 11:44:30||181.09||181.09||181.09||181.09|64
1746013480000|2025-04-30 11:44:40||181.14||181.09||181.14||181.09|2
1746013490000|2025-04-30 11:44:50|181.17|181.04|181.17|181.04|181.17|181.04|181.17|181.04|3
1746013500000|2025-04-30 11:45:00|181.12|181.09|181.12|180.99|181.12|181.09|181.12|180.99|6
1746013510000|2025-04-30 11:45:10||181.04||180.99||181.04||180.99|0
1746040450000|2025-04-30 19:14:10|182.42|182.29|182.42|182.29|182.42|182.29|182.42|182.29|0
1746013520000|2025-04-30 11:45:20||181.04||180.99||181.04||180.99|6
1746040470000|2025-04-30 19:14:30|182.37|182.24|182.42|182.29|182.42|182.29|182.37|182.24|0
1746013530000|2025-04-30 11:45:30|181.07||181.12||181.12||181.07||26
1746040650000|2025-04-30 19:17:30|182.37||182.37||182.37||182.37||0
1746013550000|2025-04-30 11:45:50||181.04||180.99||181.04||180.99|5
1746040670000|2025-04-30 19:17:50||182.24||182.24||182.24||182.24|2
1746013560000|2025-04-30 11:46:00||181.04||181.04||181.04||180.99|0
1746040680000|2025-04-30 19:18:00|182.32||182.37||182.37||182.32||1
1746013570000|2025-04-30 11:46:10||180.99||180.99||180.99||180.99|5
1746040730000|2025-04-30 19:18:50|182.42|182.29|182.42|182.29|182.42|182.29|182.42|182.29|0
1746013580000|2025-04-30 11:46:20|181.07||181.12||181.12||181.07||16
1746040740000|2025-04-30 19:19:00|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746013590000|2025-04-30 11:46:30|181.07|180.94|181.07|180.94|181.07|180.99|181.07|180.94|9
1746040750000|2025-04-30 19:19:10|||||||||1
1746013600000|2025-04-30 11:46:40|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|3
1746040760000|2025-04-30 19:19:20|182.32||182.32||182.32||182.32||0
1746013620000|2025-04-30 11:47:00|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.84|79
1746040780000|2025-04-30 19:19:40||182.19||182.19||182.19||182.19|1
1746013630000|2025-04-30 11:47:10|180.92|180.89|180.92|180.79|180.92|180.89|180.87|180.79|49
1746040800000|2025-04-30 19:20:00|182.27||182.32||182.32||182.27||0
1746013640000|2025-04-30 11:47:20|180.87|180.74|180.82|180.74|180.87|180.74|180.82|180.69|13
1746040810000|2025-04-30 19:20:10|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746013650000|2025-04-30 11:47:30|180.77|180.64|180.77|180.64|180.77|180.69|180.72|180.64|1059
1746040820000|2025-04-30 19:20:20|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746013670000|2025-04-30 11:47:50|180.72||180.77||180.77||180.72||1
1746040830000|2025-04-30 19:20:30|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746013680000|2025-04-30 11:48:00|180.72|180.59|180.72|180.59|180.72|180.59|180.72|180.59|9
1746040910000|2025-04-30 19:21:50||182.29||182.24||182.29||182.24|0
1746013690000|2025-04-30 11:48:10|180.67|180.64|180.72|180.59|180.77|180.64|180.67|180.59|57
1746040920000|2025-04-30 19:22:00||182.29||182.24||182.29||182.24|0
1746013700000|2025-04-30 11:48:20|180.67||180.67||180.67||180.67||16
1746040930000|2025-04-30 19:22:10||182.29||182.24||182.29||182.24|0
1746013710000|2025-04-30 11:48:30|180.72|180.54|180.67|180.54|180.72|180.54|180.67|180.54|46
1746013720000|2025-04-30 11:48:40|180.62|180.49|180.62|180.49|180.62|180.49|180.62|180.49|14
1746040960000|2025-04-30 19:22:40|182.32||182.32||182.32||182.32||0
1746013730000|2025-04-30 11:48:50|180.57|180.44|180.57|180.44|180.62|180.54|180.57|180.44|237
1746040970000|2025-04-30 19:22:50||182.19||182.19||182.19||182.19|0
1746013740000|2025-04-30 11:49:00|180.62|180.49|180.62|180.49|180.62|180.49|180.57|180.44|4
1746013750000|2025-04-30 11:49:10|180.67|180.54|180.67|180.59|180.67|180.59|180.67|180.54|2
1746040980000|2025-04-30 19:23:00|182.27||182.27||182.27||182.27||0
1746013760000|2025-04-30 11:49:20|180.62|180.54|180.67|180.54|180.67|180.54|180.62|180.54|25
1746013770000|2025-04-30 11:49:30|180.62||180.62||180.67||180.62||3
1746041000000|2025-04-30 19:23:20|182.32||182.32||182.32||182.32||3
1746013780000|2025-04-30 11:49:40|180.67||180.62||180.67||180.62||5
1746041020000|2025-04-30 19:23:40|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746013790000|2025-04-30 11:49:50|180.67|180.49|180.67|180.54|180.67|180.54|180.67|180.49|20
1746041040000|2025-04-30 19:24:00|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746013810000|2025-04-30 11:50:10|180.62||180.62||180.62||180.62||0
1746041060000|2025-04-30 19:24:20|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746013820000|2025-04-30 11:50:20|180.67|180.59|180.77|180.69|180.82|180.69|180.67|180.59|66
1746013830000|2025-04-30 11:50:30|180.82||180.82||180.82||180.77||0
1746041100000|2025-04-30 19:25:00|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746013850000|2025-04-30 11:50:50|180.77||180.82||180.82||180.77||0
1746041120000|2025-04-30 19:25:20|||||||||1
1746013860000|2025-04-30 11:51:00|180.77|180.74|180.87|180.74|180.87|180.74|180.77|180.74|20
1746041130000|2025-04-30 19:25:30|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746013880000|2025-04-30 11:51:20|180.82|180.69|180.82|180.69|180.82|180.69|180.82|180.69|25
1746041170000|2025-04-30 19:26:10|182.22||182.22||182.22||182.22||0
1746013890000|2025-04-30 11:51:30|180.87|180.74|180.82|180.69|180.87|180.74|180.82|180.69|0
1746041180000|2025-04-30 19:26:20|182.27||182.27||182.27||182.27||1
1746013900000|2025-04-30 11:51:40|180.77|180.64|180.77|180.69|180.82|180.69|180.77|180.64|3
1746041210000|2025-04-30 19:26:50|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746013920000|2025-04-30 11:52:00|180.82|180.64|180.82|180.74|180.82|180.74|180.82|180.64|28
1746041220000|2025-04-30 19:27:00|182.17||182.17||182.17||182.17||0
1746013930000|2025-04-30 11:52:10|180.87||180.87||180.87||180.87||0
1746041230000|2025-04-30 19:27:10||182.04||182.04||182.04||182.04|0
1746013940000|2025-04-30 11:52:20|180.92|180.84|180.97|180.84|181.02|180.89|180.92|180.84|397
1746041270000|2025-04-30 19:27:50|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|2
1746013950000|2025-04-30 11:52:30|181.02|180.89|181.02|180.89|181.02|180.89|180.97|180.89|101
1746041290000|2025-04-30 19:28:10|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746013960000|2025-04-30 11:52:40|180.97||180.97||180.97||180.97||2
1746041310000|2025-04-30 19:28:30|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|1
1746013970000|2025-04-30 11:52:50|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|5
1746041330000|2025-04-30 19:28:50|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746013980000|2025-04-30 11:53:00|180.97|180.89|180.97|180.89|180.97|180.89|180.97|180.89|13
1746041350000|2025-04-30 19:29:10|||||||||1
1746013990000|2025-04-30 11:53:10|180.92|180.84|180.92|180.79|180.92|180.84|180.92|180.79|12
1746041360000|2025-04-30 19:29:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|3
1746014000000|2025-04-30 11:53:20|180.87|180.74|180.92|180.79|180.92|180.79|180.87|180.74|33
1746041370000|2025-04-30 19:29:30|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|1
1746014010000|2025-04-30 11:53:30|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.79|23
1746041380000|2025-04-30 19:29:40|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|2
1746014020000|2025-04-30 11:53:40|180.92||180.97||180.97||180.92||2
1746041390000|2025-04-30 19:29:50|||||||||2
1746014030000|2025-04-30 11:53:50|180.92|180.89|180.97|180.89|180.97|180.89|180.92|180.89|40
1746041400000|2025-04-30 19:30:00|||||||||1
1746014040000|2025-04-30 11:54:00|181.02||181.02||181.02||181.02||1
1746041410000|2025-04-30 19:30:10|||||||||3
1746014050000|2025-04-30 11:54:10||180.94||180.94||180.94||180.94|0
1746041420000|2025-04-30 19:30:20|||||||||1
1746014060000|2025-04-30 11:54:20|181.07|180.89|181.07|180.94|181.07|180.94|181.02|180.89|49
1746041430000|2025-04-30 19:30:30|182.07||182.07||182.07||182.07||2
1746014070000|2025-04-30 11:54:30||180.99||180.99||180.99||180.99|3
1746041440000|2025-04-30 19:30:40|||||||||6
1746014080000|2025-04-30 11:54:40||180.94||180.94||180.94||180.94|32
1746041450000|2025-04-30 19:30:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|7
1746041460000|2025-04-30 19:31:00||181.99||181.99||181.99||181.99|1
1746014090000|2025-04-30 11:54:50||180.99||180.94||180.99||180.94|39
1746041480000|2025-04-30 19:31:20|182.07||182.07||182.07||182.07||2
1746014100000|2025-04-30 11:55:00||180.99||180.94||180.99||180.94|17
1746041490000|2025-04-30 19:31:30|182.12|182.04|182.12|181.99|182.17|182.04|182.12|181.99|17
1746014130000|2025-04-30 11:55:30|181.12|180.99|181.12|180.99|181.12|180.99|181.12|180.99|6
1746041510000|2025-04-30 19:31:50||182.04||182.04||182.04||182.04|0
1746014140000|2025-04-30 11:55:40||181.04||180.99||181.04||180.99|2
1746041520000|2025-04-30 19:32:00|||||||||1
1746014160000|2025-04-30 11:56:00||181.04||181.04||181.04||181.04|27
1746041530000|2025-04-30 19:32:10||181.99||181.99||181.99||181.99|2
1746014170000|2025-04-30 11:56:10|||||||||4
1746041540000|2025-04-30 19:32:20|182.07||182.07||182.07||182.07||1
1746014180000|2025-04-30 11:56:20|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|3
1746041550000|2025-04-30 19:32:30||181.94||181.94||181.94||181.94|3
1746014190000|2025-04-30 11:56:30||181.04||181.09||181.09||181.04|109
1746041560000|2025-04-30 19:32:40|||||||||1
1746014200000|2025-04-30 11:56:40|181.12|181.04|181.07|180.94|181.12|181.04|181.02|180.94|7
1746041570000|2025-04-30 19:32:50||181.99||181.99||181.99||181.99|1
1746014230000|2025-04-30 11:57:10||180.99||180.99||180.99||180.99|0
1746041580000|2025-04-30 19:33:00|||||||||3
1746014240000|2025-04-30 11:57:20||180.94||180.94||180.94||180.94|6
1746041590000|2025-04-30 19:33:10||181.94||181.94||181.94||181.94|5
1746014250000|2025-04-30 11:57:30||180.99||180.99||180.99||180.99|0
1746041600000|2025-04-30 19:33:20|||||||||2
1746014260000|2025-04-30 11:57:40|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|6
1746041610000|2025-04-30 19:33:30|182.02||182.02||182.02||182.02||1
1746014270000|2025-04-30 11:57:50|181.07||181.07||181.07||181.07||6
1746041620000|2025-04-30 19:33:40|||||||||2
1746014280000|2025-04-30 11:58:00||180.99||180.99||180.99||180.99|3
1746041630000|2025-04-30 19:33:50|182.07|181.89|182.07|181.94|182.07|181.94|182.07|181.89|7
1746014290000|2025-04-30 11:58:10||180.94||180.94||180.94||180.94|0
1746041640000|2025-04-30 19:34:00|182.02||182.02||182.02||182.02||0
1746014300000|2025-04-30 11:58:20|181.02|180.89|181.02|180.94|181.02|180.94|181.02|180.89|1
1746041660000|2025-04-30 19:34:20|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|1
1746014310000|2025-04-30 11:58:30|181.07||181.07||181.07||181.07||8
1746014330000|2025-04-30 11:58:50||180.99||180.94||180.99||180.94|10
1746041670000|2025-04-30 19:34:30||181.89||181.89||181.89||181.84|2
1746014340000|2025-04-30 11:59:00||180.99||180.99||180.99||180.99|1
1746041680000|2025-04-30 19:34:40|||||||||2
1746014360000|2025-04-30 11:59:20|181.12||181.12||181.12||181.12||2
1746041690000|2025-04-30 19:34:50|||||||||1
1746014370000|2025-04-30 11:59:30|||||||||3
1746014380000|2025-04-30 11:59:40|181.07||181.07||181.07||181.07||0
1746041700000|2025-04-30 19:35:00||181.84||181.84||181.89||181.84|4
1746014390000|2025-04-30 11:59:50|181.12||181.12||181.12||181.12||0
1746041710000|2025-04-30 19:35:10|181.92||181.92||181.92||181.92||1
1746014400000|2025-04-30 12:00:00|181.07|180.94|181.07|180.94|181.07|180.94|181.07|180.94|1
1746041720000|2025-04-30 19:35:20|||||||||2
1746041730000|2025-04-30 19:35:30||181.79||181.79||181.79||181.79|9
1746014420000|2025-04-30 12:00:20|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|0
1746041740000|2025-04-30 19:35:40|||||||||2
1746014430000|2025-04-30 12:00:30|181.07|180.94|181.07|180.94|181.07|180.94|181.07|180.94|37
1746041750000|2025-04-30 19:35:50|||||||||2
1746041760000|2025-04-30 19:36:00|||||||||1
1746014440000|2025-04-30 12:00:40||180.99||180.94||180.99||180.94|34
1746041770000|2025-04-30 19:36:10||181.84||181.79||181.84||181.79|10
1746041780000|2025-04-30 19:36:20|181.87||181.87||181.87||181.87||1
1746014470000|2025-04-30 12:01:10|181.02|180.89|181.02|180.89|181.02|180.94|181.02|180.89|93
1746041790000|2025-04-30 19:36:30||181.74||181.79||181.79||181.74|8
1746014490000|2025-04-30 12:01:30|181.07|180.94|181.12|180.99|181.12|180.99|181.07|180.94|35
1746041800000|2025-04-30 19:36:40|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|10
1746041810000|2025-04-30 19:36:50||181.84||181.84||181.84||181.84|0
1746014500000|2025-04-30 12:01:40|181.07||181.12||181.12||181.07||0
1746041820000|2025-04-30 19:37:00|||||||||1
1746014510000|2025-04-30 12:01:50|181.07|180.94|181.02|180.94|181.07|180.99|181.02|180.94|3
1746041830000|2025-04-30 19:37:10|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|1
1746014520000|2025-04-30 12:02:00||180.89||180.94||180.94||180.89|8
1746041840000|2025-04-30 19:37:20|182.02||182.02||182.02||182.02||0
1746014530000|2025-04-30 12:02:10|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|1
1746041880000|2025-04-30 19:38:00||181.94||181.94||181.94||181.94|0
1746014540000|2025-04-30 12:02:20|181.12||181.07||181.12||181.07||0
1746041920000|2025-04-30 19:38:40|182.07||182.07||182.07||182.07||7
1746041940000|2025-04-30 19:39:00|182.02||182.02||182.02||182.02||0
1746014550000|2025-04-30 12:02:30||180.94||180.94||180.94||180.94|1
1746041950000|2025-04-30 19:39:10|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|12
1746014560000|2025-04-30 12:02:40|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|3
1746041960000|2025-04-30 19:39:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|11
1746014570000|2025-04-30 12:02:50|180.97|180.94|181.02|180.89|181.02|180.94|180.97|180.89|0
1746041970000|2025-04-30 19:39:30|181.87|181.79|181.87|181.74|181.87|181.79|181.87|181.74|53
1746014580000|2025-04-30 12:03:00|180.97|180.84|180.97|180.84|180.97|180.84|180.92|180.84|4
1746041980000|2025-04-30 19:39:40|181.82|181.79|181.87|181.79|181.87|181.79|181.82|181.79|20
1746014590000|2025-04-30 12:03:10|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|0
1746041990000|2025-04-30 19:39:50||181.74||181.79||181.79||181.74|0
1746014610000|2025-04-30 12:03:30|181.07|180.94|181.07|180.99|181.07|180.99|181.07|180.89|126
1746014620000|2025-04-30 12:03:40||180.94||180.94||180.94||180.94|6
1746042000000|2025-04-30 19:40:00||181.74||181.74||181.74||181.74|7
1746042010000|2025-04-30 19:40:10||181.79||181.79||181.79||181.74|0
1746042020000|2025-04-30 19:40:20|181.92|181.74|181.92|181.79|181.92|181.79|181.92|181.74|6
1746042030000|2025-04-30 19:40:30|181.87||181.92||181.92||181.87||0
1746014630000|2025-04-30 12:03:50|181.02|180.89|181.02|180.89|181.02|180.89|181.02|180.89|1
1746014640000|2025-04-30 12:04:00||180.94||180.89||180.94||180.89|0
1746042080000|2025-04-30 19:41:20||181.84||181.79||181.84||181.79|7
1746014650000|2025-04-30 12:04:10|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.84|1
1746042090000|2025-04-30 19:41:30||181.84||181.84||181.84||181.84|0
1746014660000|2025-04-30 12:04:20||180.89||180.84||180.89||180.84|0
1746042100000|2025-04-30 19:41:40|181.97||181.97||181.97||181.97||7
1746014680000|2025-04-30 12:04:40||180.89||180.89||180.89||180.84|0
1746042120000|2025-04-30 19:42:00||181.89||181.89||181.89||181.84|0
1746014690000|2025-04-30 12:04:50|181.02|180.94|181.07|180.94|181.07|180.94|181.02|180.89|75
1746042130000|2025-04-30 19:42:10|182.02||182.02||182.02||182.02||5
1746014700000|2025-04-30 12:05:00|181.02|180.99|181.12|181.04|181.12|181.04|181.02|180.89|221
1746042160000|2025-04-30 19:42:40|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|0
1746014710000|2025-04-30 12:05:10||180.99||180.99||181.04||180.99|1
1746042230000|2025-04-30 19:43:50||181.99||181.94||181.99||181.94|0
1746014730000|2025-04-30 12:05:30|181.07||181.12||181.12||181.07||3
1746042240000|2025-04-30 19:44:00||181.99||181.94||181.99||181.94|0
1746014740000|2025-04-30 12:05:40|181.07||181.07||181.07||181.07||0
1746042270000|2025-04-30 19:44:30||181.99||181.94||181.99||181.94|1
1746014760000|2025-04-30 12:06:00||180.94||180.94||180.94||180.94|1
1746042300000|2025-04-30 19:45:00||181.99||181.94||181.99||181.94|1
1746014770000|2025-04-30 12:06:10||180.99||180.99||180.99||180.99|0
1746042320000|2025-04-30 19:45:20||181.99||181.99||181.99||181.99|0
1746014780000|2025-04-30 12:06:20||180.94||180.99||180.99||180.94|0
1746042330000|2025-04-30 19:45:30|182.12|182.04|182.12|181.99|182.12|182.04|182.12|181.99|3
1746014790000|2025-04-30 12:06:30||180.94||180.94||180.94||180.94|1
1746042350000|2025-04-30 19:45:50|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|12
1746014820000|2025-04-30 12:07:00|181.02|180.99|181.02|180.94|181.02|180.99|181.02|180.94|0
1746042360000|2025-04-30 19:46:00||181.99||181.94||181.99||181.94|7
1746014830000|2025-04-30 12:07:10|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|145
1746042370000|2025-04-30 19:46:10||181.99||181.94||181.99||181.94|9
1746014840000|2025-04-30 12:07:20|181.02|180.84|181.02|180.94|181.02|180.94|181.02|180.84|7
1746042430000|2025-04-30 19:47:10|||||||||27
1746014850000|2025-04-30 12:07:30|||||||||5
1746042440000|2025-04-30 19:47:20||181.99||181.94||181.99||181.94|12
1746014860000|2025-04-30 12:07:40|181.07|180.89|181.02|180.89|181.07|180.94|181.02|180.89|62
1746042480000|2025-04-30 19:48:00||181.99||181.94||181.99||181.94|4
1746014890000|2025-04-30 12:08:10|180.97|180.94|181.02|180.89|181.02|180.94|180.97|180.89|15
1746042500000|2025-04-30 19:48:20|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|5
1746014900000|2025-04-30 12:08:20|180.97|180.84|180.97|180.84|180.97|180.84|180.97|180.84|99
1746042520000|2025-04-30 19:48:40||182.04||181.99||182.04||181.99|11
1746014950000|2025-04-30 12:09:10|180.92|180.79|180.92|180.79|180.92|180.79|180.92|180.79|1
1746042540000|2025-04-30 19:49:00|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|31
1746014960000|2025-04-30 12:09:20||180.84||180.79||180.84||180.79|132
1746014970000|2025-04-30 12:09:30|180.97|180.84|181.07|180.94|181.07|180.94|180.97|180.84|54
1746042550000|2025-04-30 19:49:10|182.12|181.99|182.12|181.99|182.12|182.04|182.12|181.99|5
1746014990000|2025-04-30 12:09:50||180.99||180.94||180.99||180.94|58
1746042560000|2025-04-30 19:49:20|182.07||182.07||182.07||182.07||1
1746015000000|2025-04-30 12:10:00||180.99||180.99||180.99||180.99|0
1746015010000|2025-04-30 12:10:10|181.12||181.12||181.12||181.12||5
1746042590000|2025-04-30 19:49:50|182.02|181.94|182.02|181.89|182.02|181.94|182.02|181.89|91
1746015030000|2025-04-30 12:10:30||181.04||181.04||181.04||181.04|1
1746015040000|2025-04-30 12:10:40||180.99||180.99||180.99||180.99|2
1746042600000|2025-04-30 19:50:00|182.07|181.94|182.22|182.09|182.22|182.09|182.07|181.94|93
1746015060000|2025-04-30 12:11:00|181.17|181.04|181.17|181.04|181.17|181.04|181.17|181.04|211
1746042610000|2025-04-30 19:50:10|182.27|182.14|182.22|182.09|182.27|182.14|182.22|182.09|11
1746015070000|2025-04-30 12:11:10|181.12||181.17||181.17||181.12||0
1746042620000|2025-04-30 19:50:20|182.27|182.14|182.27|182.19|182.27|182.19|182.22|182.14|0
1746015080000|2025-04-30 12:11:20|181.12||181.17||181.17||181.12||6
1746015090000|2025-04-30 12:11:30|181.12|181.09|181.12|181.04|181.12|181.09|181.12|181.04|6
1746042630000|2025-04-30 19:50:30|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.24|0
1746015100000|2025-04-30 12:11:40|181.22|181.09|181.22|181.09|181.22|181.09|181.22|181.09|32
1746042640000|2025-04-30 19:50:40|182.37|182.29|182.42|182.29|182.42|182.34|182.37|182.29|13
1746015110000|2025-04-30 12:11:50|181.17|181.04|181.17|181.09|181.17|181.09|181.17|181.04|204
1746042650000|2025-04-30 19:50:50|182.37||182.37||182.37||182.37||0
1746015120000|2025-04-30 12:12:00||181.04||181.04||181.04||181.04|5
1746042660000|2025-04-30 19:51:00|182.42||182.42||182.42||182.42||1
1746015130000|2025-04-30 12:12:10|181.12||181.17||181.17||181.12||0
1746042680000|2025-04-30 19:51:20|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|20
1746015150000|2025-04-30 12:12:30|181.22|181.09|181.17|181.09|181.22|181.09|181.17|181.09|8
1746042690000|2025-04-30 19:51:30|182.52|182.44|182.57|182.44|182.57|182.44|182.52|182.44|0
1746015160000|2025-04-30 12:12:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|3
1746042700000|2025-04-30 19:51:40||182.39||182.39||182.44||182.39|0
1746015170000|2025-04-30 12:12:50|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|0
1746042720000|2025-04-30 19:52:00||182.44||182.44||182.44||182.44|0
1746015180000|2025-04-30 12:13:00|181.27||181.27||181.27||181.27||95
1746042730000|2025-04-30 19:52:10|182.52|182.39|182.52|182.44|182.52|182.44|182.52|182.39|2
1746015200000|2025-04-30 12:13:20|||||||||1
1746042740000|2025-04-30 19:52:20|182.57|182.39|182.57|182.39|182.57|182.39|182.57|182.39|1
1746042750000|2025-04-30 19:52:30|182.62|182.44|182.62|182.44|182.62|182.44|182.62|182.44|0
1746015210000|2025-04-30 12:13:30|181.22||181.22||181.22||181.22||0
1746042760000|2025-04-30 19:52:40|182.57|182.49|182.62|182.49|182.62|182.49|182.57|182.44|1
1746015220000|2025-04-30 12:13:40|181.27||181.27||181.27||181.22||0
1746042780000|2025-04-30 19:53:00|182.67||182.67||182.67||182.67||1
1746015230000|2025-04-30 12:13:50|181.22||181.22||181.22||181.22||0
1746042790000|2025-04-30 19:53:10|182.62|182.54|182.62|182.49|182.62|182.54|182.62|182.49|1
1746015240000|2025-04-30 12:14:00||181.09||181.09||181.09||181.09|3
1746042800000|2025-04-30 19:53:20|182.67|182.54|182.67|182.54|182.67|182.54|182.67|182.54|0
1746015250000|2025-04-30 12:14:10|181.17|181.04|181.17|181.04|181.22|181.04|181.17|181.04|15
1746042810000|2025-04-30 19:53:30|182.62|182.49|182.62|182.49|182.62|182.49|182.62|182.49|11
1746015260000|2025-04-30 12:14:20|181.12||181.17||181.17||181.12||7
1746042830000|2025-04-30 19:53:50|182.57|182.44|182.57|182.44|182.57|182.44|182.52|182.44|9
1746015270000|2025-04-30 12:14:30||181.09||181.04||181.09||181.04|29
1746042840000|2025-04-30 19:54:00|182.52|182.39|182.52|182.39|182.52|182.44|182.52|182.39|2
1746015280000|2025-04-30 12:14:40||181.09||181.09||181.09||181.09|5
1746042850000|2025-04-30 19:54:10|182.57|182.44|182.57|182.44|182.62|182.49|182.57|182.44|5
1746015290000|2025-04-30 12:14:50|181.22|181.04|181.22|181.04|181.22|181.04|181.22|181.04|0
1746042860000|2025-04-30 19:54:20||182.39||182.39||182.39||182.39|5
1746015300000|2025-04-30 12:15:00|181.17|180.99|181.12|180.99|181.17|180.99|181.12|180.99|24
1746042870000|2025-04-30 19:54:30||182.44||182.44||182.44||182.44|0
1746015310000|2025-04-30 12:15:10|181.17|181.04|181.17|181.04|181.17|181.04|181.12|180.99|9
1746042890000|2025-04-30 19:54:50|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|2
1746015320000|2025-04-30 12:15:20||181.09||181.09||181.09||181.04|8
1746042900000|2025-04-30 19:55:00|182.57|182.44|182.67|182.54|182.67|182.54|182.57|182.39|8
1746015330000|2025-04-30 12:15:30||181.04||181.04||181.04||181.04|1
1746042920000|2025-04-30 19:55:20|182.62|182.59|182.72|182.59|182.72|182.59|182.62|182.59|1
1746015340000|2025-04-30 12:15:40||181.09||181.04||181.09||181.04|4
1746042930000|2025-04-30 19:55:30|||||||||1
1746015350000|2025-04-30 12:15:50||181.09||181.04||181.09||181.04|1
1746042940000|2025-04-30 19:55:40||182.64||182.59||182.64||182.59|5
1746015360000|2025-04-30 12:16:00|181.12|180.99|181.17|181.04|181.17|181.04|181.12|180.99|13
1746042950000|2025-04-30 19:55:50|182.67|182.54|182.67|182.54|182.67|182.59|182.67|182.54|81
1746015370000|2025-04-30 12:16:10||181.09||181.04||181.09||181.04|0
1746042960000|2025-04-30 19:56:00||182.59||182.54||182.59||182.54|1
1746015380000|2025-04-30 12:16:20|181.22|181.09|181.22|181.09|181.22|181.09|181.22|181.09|5
1746042990000|2025-04-30 19:56:30||182.59||182.54||182.59||182.54|1
1746015390000|2025-04-30 12:16:30|||||||||2
1746015400000|2025-04-30 12:16:40|181.17||181.22||181.22||181.17||2
1746043010000|2025-04-30 19:56:50|182.62|182.44|182.57|182.44|182.62|182.44|182.57|182.44|9
1746015420000|2025-04-30 12:17:00|181.17||181.17||181.22||181.17||14
1746043020000|2025-04-30 19:57:00|||||||||21
1746015430000|2025-04-30 12:17:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|2
1746043030000|2025-04-30 19:57:10|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|17
1746015440000|2025-04-30 12:17:20||181.09||181.09||181.14||181.09|11
1746043040000|2025-04-30 19:57:20|||||||||1
1746015450000|2025-04-30 12:17:30|||||||||3
1746043050000|2025-04-30 19:57:30|182.57|182.44|182.57|182.44|182.57|182.44|182.57|182.44|23
1746015460000|2025-04-30 12:17:40|181.17|181.04|181.17|181.09|181.17|181.09|181.17|181.04|43
1746043060000|2025-04-30 19:57:40|182.52|182.39|182.47|182.39|182.52|182.39|182.47|182.39|0
1746015470000|2025-04-30 12:17:50||181.04||181.09||181.09||181.04|2
1746043080000|2025-04-30 19:58:00|182.57||182.57||182.57||182.57||19
1746015480000|2025-04-30 12:18:00|181.22||181.22||181.22||181.22||10
1746043090000|2025-04-30 19:58:10|182.52|182.44|182.57|182.44|182.57|182.44|182.47|182.39|12
1746015490000|2025-04-30 12:18:10|181.17|181.04|181.12|181.04|181.22|181.14|181.12|181.04|396
1746043100000|2025-04-30 19:58:20|||||||||10
1746015500000|2025-04-30 12:18:20|||||||||19
1746043110000|2025-04-30 19:58:30|182.62|182.49|182.62|182.49|182.62|182.49|182.62|182.49|11
1746015510000|2025-04-30 12:18:30|||||||||58
1746043120000|2025-04-30 19:58:40|182.57|182.44|182.57|182.44|182.62|182.49|182.57|182.44|18
1746015530000|2025-04-30 12:18:50|||||||||1
1746043130000|2025-04-30 19:58:50|182.62|182.49|182.67|182.59|182.67|182.59|182.62|182.49|11
1746015540000|2025-04-30 12:19:00|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.94|94
1746043140000|2025-04-30 19:59:00|182.62|182.54|182.72|182.59|182.77|182.64|182.62|182.49|93
1746015550000|2025-04-30 12:19:10|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|0
1746043150000|2025-04-30 19:59:10|182.77|182.64|182.77|182.64|182.82|182.69|182.77|182.64|32
1746015560000|2025-04-30 12:19:20|181.07||181.07||181.07||181.07||43
1746043160000|2025-04-30 19:59:20|182.82|182.69|182.82|182.69|182.82|182.69|182.77|182.64|29
1746015570000|2025-04-30 12:19:30|181.02|180.89|180.97|180.89|181.07|180.89|180.97|180.89|23
1746043170000|2025-04-30 19:59:30|182.87|182.74|182.72|182.54|182.87|182.74|182.62|182.49|45
1746015580000|2025-04-30 12:19:40|181.02||180.97||181.02||180.97||0
1746043180000|2025-04-30 19:59:40|182.67|182.59|182.72|182.59|182.72|182.59|182.67|182.59|0
1746015590000|2025-04-30 12:19:50||180.84||180.89||180.89||180.84|1
1746043190000|2025-04-30 19:59:50|182.82|182.64|182.77|182.59|182.82|182.69|182.67|182.49|4
1746015600000|2025-04-30 12:20:00|180.92|180.84|180.92|180.84|180.92|180.89|180.92|180.84|59
1746015610000|2025-04-30 12:20:10|180.87|180.79|180.92|180.79|180.92|180.79|180.87|180.79|161
1746015620000|2025-04-30 12:20:20|180.87|180.84|180.87|180.79|180.87|180.84|180.87|180.79|24
1746015640000|2025-04-30 12:20:40|180.82|180.74|180.77|180.69|180.82|180.74|180.77|180.69|35
1746015650000|2025-04-30 12:20:50|180.72|180.64|180.72|180.64|180.72|180.64|180.72|180.64|177
1746015660000|2025-04-30 12:21:00|180.67|180.59|180.67|180.54|180.67|180.59|180.67|180.54|9
1746015670000|2025-04-30 12:21:10|180.62|180.49|180.57|180.49|180.67|180.49|180.57|180.49|537
1746015690000|2025-04-30 12:21:30|180.62|180.54|180.62|180.49|180.62|180.54|180.62|180.49|201
1746015700000|2025-04-30 12:21:40|180.57|180.44|180.52|180.39|180.57|180.44|180.52|180.39|103
1746015710000|2025-04-30 12:21:50|180.47|180.44|180.52|180.44|180.52|180.44|180.47|180.39|160
1746015720000|2025-04-30 12:22:00|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|57
1746015730000|2025-04-30 12:22:10|180.47|180.39|180.52|180.44|180.52|180.44|180.42|180.34|281
1746015740000|2025-04-30 12:22:20|180.47|180.39|180.42|180.29|180.52|180.39|180.37|180.29|487
1746015750000|2025-04-30 12:22:30|180.37|180.34|180.42|180.34|180.42|180.34|180.37|180.29|357
1746015760000|2025-04-30 12:22:40|180.47||180.42||180.47||180.42||335
1746015770000|2025-04-30 12:22:50|180.47|180.39|180.47|180.34|180.47|180.39|180.47|180.34|184
1746015780000|2025-04-30 12:23:00|180.42|180.29|180.37|180.29|180.42|180.34|180.37|180.29|19
1746015790000|2025-04-30 12:23:10|180.42|180.24|180.42|180.34|180.42|180.34|180.42|180.24|4
1746015800000|2025-04-30 12:23:20|180.47|180.29|180.42|180.29|180.47|180.29|180.37|180.29|36
1746015810000|2025-04-30 12:23:30|180.37|180.34|180.42|180.34|180.47|180.34|180.37|180.29|184
1746015820000|2025-04-30 12:23:40|||||||||7
1746015830000|2025-04-30 12:23:50||180.29||180.34||180.34||180.29|12
1746015840000|2025-04-30 12:24:00|||||||||6
1746015850000|2025-04-30 12:24:10|180.47|180.39|180.42|180.29|180.47|180.39|180.42|180.29|12
1746015860000|2025-04-30 12:24:20|180.37||180.37||180.42||180.37||8
1746015870000|2025-04-30 12:24:30|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|37
1746015880000|2025-04-30 12:24:40|180.32|180.24|180.37|180.29|180.37|180.29|180.32|180.24|0
1746015890000|2025-04-30 12:24:50|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|2
1746015900000|2025-04-30 12:25:00|180.37|180.29|180.37|180.29|180.42|180.29|180.37|180.29|7
1746015910000|2025-04-30 12:25:10|180.42||180.37||180.42||180.37||7
1746015930000|2025-04-30 12:25:30|180.42|180.34|180.42|180.34|180.42|180.34|180.37|180.34|25
1746015950000|2025-04-30 12:25:50|||||||||75
1746015960000|2025-04-30 12:26:00|180.37|180.29|180.42|180.34|180.42|180.34|180.37|180.29|47
1746015970000|2025-04-30 12:26:10|180.47||180.47||180.47||180.47||4
1746015980000|2025-04-30 12:26:20|180.42|180.39|180.42|180.34|180.47|180.39|180.42|180.34|54
1746015990000|2025-04-30 12:26:30|180.47|180.39|180.42|180.34|180.47|180.39|180.42|180.34|96
1746016020000|2025-04-30 12:27:00|180.37|180.29|180.37|180.29|180.37|180.29|180.37|180.29|10
1746016030000|2025-04-30 12:27:10|||||||||2
1746016040000|2025-04-30 12:27:20|180.42||180.37||180.42||180.37||2
1746016050000|2025-04-30 12:27:30|180.42|180.34|180.42|180.34|180.42|180.34|180.42|180.34|33
1746016060000|2025-04-30 12:27:40|180.47||180.47||180.47||180.47||19
1746016070000|2025-04-30 12:27:50|180.42|180.29|180.37|180.29|180.42|180.34|180.37|180.29|156
1746016080000|2025-04-30 12:28:00|180.32|180.24|180.32|180.24|180.37|180.24|180.27|180.19|309
1746016090000|2025-04-30 12:28:10|180.27|180.19|180.32|180.19|180.32|180.24|180.27|180.19|121
1746016100000|2025-04-30 12:28:20|||||||||3
1746016110000|2025-04-30 12:28:30|180.27||180.27||180.27||180.27||8
1746016120000|2025-04-30 12:28:40|||||||||2
1746016130000|2025-04-30 12:28:50||180.14||180.14||180.14||180.14|128
1746016140000|2025-04-30 12:29:00|180.22|180.19|180.27|180.14|180.27|180.19|180.22|180.14|100
1746016160000|2025-04-30 12:29:20|180.22|180.09|180.27|180.14|180.27|180.14|180.22|180.09|140
1746016170000|2025-04-30 12:29:30|||||||||28
1746016180000|2025-04-30 12:29:40||180.19||180.19||180.19||180.19|4
1746016190000|2025-04-30 12:29:50|180.32||180.32||180.32||180.32||16
1746016200000|2025-04-30 12:30:00||180.14||180.14||180.14||180.14|34
1746016210000|2025-04-30 12:30:10|180.22|180.19|180.32|180.19|180.32|180.19|180.22|180.14|96
1746016220000|2025-04-30 12:30:20|180.27|180.24|180.32|180.19|180.37|180.29|180.27|180.19|180
1746016230000|2025-04-30 12:30:30|180.27|180.14|180.27|180.14|180.32|180.19|180.27|180.14|3
1746016250000|2025-04-30 12:30:50|180.22|180.09|180.27|180.14|180.27|180.14|180.22|180.09|34
1746016260000|2025-04-30 12:31:00|180.22|180.09|180.22|180.14|180.22|180.14|180.22|180.09|5
1746016270000|2025-04-30 12:31:10|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.09|4
1746016280000|2025-04-30 12:31:20|180.22|180.14|180.27|180.14|180.27|180.14|180.22|180.14|18
1746016290000|2025-04-30 12:31:30|180.22|180.09|180.17|180.09|180.22|180.09|180.17|180.09|41
1746016300000|2025-04-30 12:31:40|180.22|180.04|180.17|180.04|180.22|180.04|180.17|180.04|101
1746016310000|2025-04-30 12:31:50|180.12|179.99|180.17|180.04|180.17|180.04|180.12|179.99|93
1746016320000|2025-04-30 12:32:00|180.12|180.09|180.02|179.89|180.17|180.09|180.02|179.89|1457
1746016330000|2025-04-30 12:32:10|179.97|179.84|179.92|179.79|180.02|179.84|179.92|179.79|95
1746016340000|2025-04-30 12:32:20|179.82|179.84|179.77|179.69|179.82|179.84|179.72|179.64|314
1746016350000|2025-04-30 12:32:30|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.64|359
1746016360000|2025-04-30 12:32:40|179.82|179.74|179.87|179.74|179.87|179.79|179.82|179.74|13
1746016370000|2025-04-30 12:32:50|179.82|179.79|179.82|179.74|179.82|179.79|179.77|179.64|14
1746016380000|2025-04-30 12:33:00|179.77|179.69|179.72|179.64|179.82|179.74|179.72|179.59|112
1746016390000|2025-04-30 12:33:10||179.59||179.59||179.64||179.59|61
1746016400000|2025-04-30 12:33:20||179.64||179.59||179.64||179.59|159
1746016410000|2025-04-30 12:33:30|179.77|179.64|179.82|179.74|179.82|179.74|179.77|179.59|137
1746016420000|2025-04-30 12:33:40|179.87|179.69|179.87|179.74|179.92|179.79|179.87|179.69|190
1746016430000|2025-04-30 12:33:50|179.82|179.69|179.82|179.69|179.82|179.74|179.77|179.69|98
1746016440000|2025-04-30 12:34:00|179.87|179.74|179.82|179.74|179.87|179.74|179.82|179.74|227
1746016450000|2025-04-30 12:34:10|179.87|179.69|179.87|179.74|179.87|179.74|179.87|179.69|4
1746016460000|2025-04-30 12:34:20|179.82|179.69|179.72|179.59|179.82|179.69|179.72|179.59|3
1746016470000|2025-04-30 12:34:30|179.77|179.64|179.82|179.69|179.82|179.69|179.77|179.64|2
1746016480000|2025-04-30 12:34:40|||||||||2
1746016490000|2025-04-30 12:34:50|179.87|179.74|179.87|179.74|179.87|179.74|179.87|179.74|2
1746016500000|2025-04-30 12:35:00|179.92|179.79|179.87|179.79|179.92|179.84|179.87|179.79|11
1746016510000|2025-04-30 12:35:10|179.92|179.84|179.97|179.89|179.97|179.89|179.92|179.79|5
1746016520000|2025-04-30 12:35:20|179.92|179.84|179.97|179.84|179.97|179.84|179.92|179.84|175
1746016530000|2025-04-30 12:35:30|179.92|179.79|179.82|179.69|179.92|179.79|179.82|179.69|192
1746016540000|2025-04-30 12:35:40|179.77|179.64|179.72|179.59|179.77|179.69|179.72|179.59|86
1746016550000|2025-04-30 12:35:50|179.67|179.54|179.67|179.54|179.67|179.54|179.67|179.54|46
1746016560000|2025-04-30 12:36:00|179.72|179.59|179.52|179.39|179.77|179.69|179.52|179.39|835
1746016570000|2025-04-30 12:36:10|179.47|179.44|179.57|179.44|179.57|179.49|179.47|179.39|70
1746016580000|2025-04-30 12:36:20|179.52||179.57||179.57||179.52||3928
1746016590000|2025-04-30 12:36:30|179.52||179.57||179.57||179.52||33
1746016600000|2025-04-30 12:36:40|179.52|179.49|179.47|179.39|179.52|179.49|179.47|179.34|34
1746016610000|2025-04-30 12:36:50|179.52|179.34|179.47|179.34|179.52|179.39|179.47|179.34|154
1746016620000|2025-04-30 12:37:00|179.42|179.39|179.52|179.39|179.52|179.39|179.42|179.34|14
1746016630000|2025-04-30 12:37:10|179.47|179.44|179.42|179.34|179.52|179.44|179.42|179.29|102
1746016640000|2025-04-30 12:37:20|179.37|179.29|179.42|179.29|179.42|179.34|179.37|179.29|465
1746016650000|2025-04-30 12:37:30|179.37|179.34|179.32|179.24|179.37|179.34|179.32|179.24|110
1746016660000|2025-04-30 12:37:40|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|125
1746016670000|2025-04-30 12:37:50|179.37|179.29|179.42|179.29|179.42|179.34|179.32|179.29|138
1746016680000|2025-04-30 12:38:00|179.37|179.24|179.27|179.14|179.37|179.24|179.27|179.14|337
1746016690000|2025-04-30 12:38:10|179.22|179.19|179.27|179.14|179.27|179.19|179.22|179.14|173
1746016700000|2025-04-30 12:38:20|179.22|179.19|179.27|179.14|179.27|179.19|179.22|179.14|20
1746016710000|2025-04-30 12:38:30|179.22|179.19|179.37|179.24|179.37|179.29|179.22|179.14|51
1746016720000|2025-04-30 12:38:40|179.32|179.29|179.37|179.24|179.37|179.29|179.32|179.24|11
1746016730000|2025-04-30 12:38:50|179.32|179.29|179.27|179.14|179.32|179.29|179.27|179.14|41
1746016740000|2025-04-30 12:39:00|179.22|179.19|179.27|179.14|179.27|179.19|179.22|179.14|21
1746016750000|2025-04-30 12:39:10|179.37|179.19|179.42|179.29|179.42|179.29|179.37|179.14|104
1746016760000|2025-04-30 12:39:20|179.37|179.24|179.32|179.19|179.37|179.24|179.27|179.19|264
1746016770000|2025-04-30 12:39:30|179.27||179.27||179.27||179.27||0
1746016790000|2025-04-30 12:39:50|179.32|179.24|179.27|179.19|179.37|179.24|179.27|179.19|125
1746016800000|2025-04-30 12:40:00|179.32|179.24|179.32|179.24|179.32|179.24|179.32|179.19|285
1746016810000|2025-04-30 12:40:10|179.37||179.37||179.37||179.37||0
1746016820000|2025-04-30 12:40:20|179.32|179.19|179.42|179.29|179.42|179.34|179.32|179.19|3
1746016830000|2025-04-30 12:40:30|179.37|179.34|179.32|179.24|179.42|179.34|179.32|179.24|36
1746016840000|2025-04-30 12:40:40|179.37|179.29|179.32|179.19|179.37|179.29|179.32|179.19|12
1746016850000|2025-04-30 12:40:50|179.27|179.14|179.27|179.14|179.32|179.19|179.27|179.14|28
1746016860000|2025-04-30 12:41:00|179.22|179.19|179.17|179.04|179.22|179.19|179.12|179.04|63
1746016870000|2025-04-30 12:41:10|179.12|178.99|179.12|179.04|179.12|179.04|179.12|178.99|9
1746016880000|2025-04-30 12:41:20|179.07|178.99|179.17|179.04|179.17|179.09|179.07|178.99|9
1746016890000|2025-04-30 12:41:30||179.09||179.04||179.09||179.04|18
1746016900000|2025-04-30 12:41:40|179.12|178.99|179.02|178.89|179.17|178.99|179.02|178.89|15
1746016910000|2025-04-30 12:41:50|178.97|178.94|179.02|178.94|179.02|178.94|178.97|178.89|7
1746016920000|2025-04-30 12:42:00|178.97|178.89|178.97|178.89|179.02|178.89|178.97|178.89|5
1746016930000|2025-04-30 12:42:10|179.02|178.94|179.07|178.94|179.07|178.94|179.02|178.89|8
1746016940000|2025-04-30 12:42:20|179.02||179.07||179.07||179.02||0
1746016950000|2025-04-30 12:42:30|179.02|178.99|179.02|178.89|179.02|178.99|179.02|178.89|27
1746016960000|2025-04-30 12:42:40|178.97|178.94|179.02|178.89|179.02|178.94|178.97|178.89|2
1746016970000|2025-04-30 12:42:50|179.07|178.94|179.02|178.94|179.07|178.94|179.02|178.89|38
1746016980000|2025-04-30 12:43:00|178.97|178.89|179.02|178.89|179.02|178.94|178.97|178.89|94
1746016990000|2025-04-30 12:43:10|178.97|178.94|179.07|178.94|179.07|178.99|178.97|178.89|142
1746017000000|2025-04-30 12:43:20||178.99||178.94||178.99||178.94|91
1746017010000|2025-04-30 12:43:30|||||||||2
1746017020000|2025-04-30 12:43:40|179.02|178.99|179.02|178.94|179.07|178.99|179.02|178.94|258
1746017030000|2025-04-30 12:43:50||178.89||178.89||178.94||178.89|39
1746017040000|2025-04-30 12:44:00|179.07|178.94|179.12|178.99|179.12|178.99|179.02|178.94|183
1746017050000|2025-04-30 12:44:10|179.07|179.04|179.12|178.99|179.12|179.04|179.07|178.99|61
1746017060000|2025-04-30 12:44:20|179.17|179.04|179.12|179.04|179.17|179.09|179.12|179.04|14
1746017070000|2025-04-30 12:44:30|179.17||179.12||179.17||179.12||4
1746017080000|2025-04-30 12:44:40|179.22|179.09|179.22|179.09|179.22|179.09|179.22|179.09|47
1746017090000|2025-04-30 12:44:50|||||||||50
1746017100000|2025-04-30 12:45:00|179.17|179.04|179.07|178.94|179.17|179.04|179.02|178.89|127
1746017110000|2025-04-30 12:45:10|179.02|178.89|179.02|178.89|179.02|178.89|179.02|178.89|5
1746017120000|2025-04-30 12:45:20|178.97|178.84|178.92|178.84|178.97|178.84|178.92|178.84|102
1746017130000|2025-04-30 12:45:30|178.97|178.89|179.12|179.04|179.12|179.04|178.97|178.89|33
1746017140000|2025-04-30 12:45:40|179.17|179.09|179.22|179.09|179.27|179.14|179.17|179.09|45
1746017150000|2025-04-30 12:45:50|||||||||2
1746017160000|2025-04-30 12:46:00|179.17|179.04|179.17|179.04|179.17|179.09|179.17|179.04|1
1746017170000|2025-04-30 12:46:10|179.12|179.09|179.12|179.04|179.12|179.09|179.12|179.04|0
1746017180000|2025-04-30 12:46:20||178.99||178.99||179.04||178.99|49
1746017190000|2025-04-30 12:46:30|179.17|179.04|179.17|179.09|179.17|179.09|179.17|179.04|13
1746017200000|2025-04-30 12:46:40|179.22|178.99|179.07|178.94|179.22|178.99|179.07|178.94|27
1746017210000|2025-04-30 12:46:50||178.99||178.99||178.99||178.94|6
1746017220000|2025-04-30 12:47:00|179.02|178.94|179.07|178.94|179.07|178.99|179.02|178.89|10
1746017230000|2025-04-30 12:47:10||178.99||178.99||178.99||178.94|31
1746017240000|2025-04-30 12:47:20|179.02|178.94|179.02|178.89|179.02|178.94|179.02|178.89|53
1746017250000|2025-04-30 12:47:30|178.97|178.94|178.92|178.84|179.02|178.94|178.92|178.84|107
1746017260000|2025-04-30 12:47:40|178.87|178.79|178.87|178.79|178.87|178.79|178.87|178.79|20
1746017270000|2025-04-30 12:47:50|178.82|178.74|178.82|178.74|178.82|178.74|178.82|178.74|157
1746017280000|2025-04-30 12:48:00|178.77|178.69|178.72|178.64|178.77|178.69|178.72|178.64|138
1746017290000|2025-04-30 12:48:10|178.77|178.69|178.72|178.59|178.77|178.69|178.67|178.54|609
1746017300000|2025-04-30 12:48:20|178.67|178.54|178.62|178.54|178.67|178.59|178.57|178.49|354
1746017310000|2025-04-30 12:48:30|178.57|178.49|178.57|178.49|178.57|178.49|178.52|178.44|28
1746017320000|2025-04-30 12:48:40|178.62|178.54|178.72|178.64|178.72|178.64|178.62|178.54|47
1746017330000|2025-04-30 12:48:50|178.77|178.69|178.77|178.69|178.77|178.69|178.72|178.64|49
1746017340000|2025-04-30 12:49:00|178.82|178.74|178.77|178.69|178.82|178.74|178.67|178.54|1013
1746017350000|2025-04-30 12:49:10|178.82|178.64|178.77|178.69|178.82|178.74|178.77|178.64|110
1746017360000|2025-04-30 12:49:20|178.72|178.64|178.67|178.59|178.77|178.69|178.67|178.59|59
1746017370000|2025-04-30 12:49:30|178.72|178.64|178.82|178.69|178.82|178.69|178.72|178.64|127
1746017380000|2025-04-30 12:49:40|178.72|178.64|178.77|178.69|178.77|178.69|178.72|178.64|344
1746017390000|2025-04-30 12:49:50|178.82|178.74|178.82|178.74|178.82|178.74|178.77|178.69|65
1746017400000|2025-04-30 12:50:00|178.87|178.79|178.92|178.84|178.97|178.89|178.87|178.79|32
1746017410000|2025-04-30 12:50:10|178.97|178.79|179.02|178.94|179.02|178.94|178.97|178.79|35
1746017420000|2025-04-30 12:50:20|178.97|178.89|178.87|178.79|178.97|178.89|178.87|178.74|52
1746017430000|2025-04-30 12:50:30|178.92|178.84|178.92|178.84|178.92|178.84|178.82|178.69|37
1746017440000|2025-04-30 12:50:40|178.87|178.79|178.92|178.84|178.92|178.84|178.87|178.79|10
1746017450000|2025-04-30 12:50:50|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|9
1746017460000|2025-04-30 12:51:00|178.87|178.79|178.87|178.79|178.87|178.84|178.87|178.74|19
1746017470000|2025-04-30 12:51:10|178.82|178.74|178.82|178.74|178.87|178.79|178.82|178.74|83
1746017480000|2025-04-30 12:51:20|178.87|178.79|178.82|178.74|178.87|178.79|178.82|178.74|63
1746017490000|2025-04-30 12:51:30|178.87|178.69|178.82|178.74|178.87|178.74|178.82|178.69|4
1746017500000|2025-04-30 12:51:40|178.77|178.69|178.77|178.64|178.82|178.74|178.77|178.64|49
1746017510000|2025-04-30 12:51:50|178.72|178.69|178.67|178.59|178.77|178.69|178.67|178.59|7
1746017520000|2025-04-30 12:52:00|178.62|178.54|178.67|178.59|178.67|178.59|178.62|178.54|14
1746017530000|2025-04-30 12:52:10|178.72|178.64|178.72|178.64|178.72|178.64|178.72|178.64|4
1746017540000|2025-04-30 12:52:20|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|16
1746017550000|2025-04-30 12:52:30|178.67|178.59|178.72|178.64|178.72|178.64|178.67|178.59|58
1746017560000|2025-04-30 12:52:40|178.67|178.59|178.67|178.59|178.72|178.64|178.67|178.59|31
1746017570000|2025-04-30 12:52:50|178.72|178.64|178.82|178.74|178.82|178.74|178.72|178.59|15
1746017580000|2025-04-30 12:53:00|178.87|178.79|178.87|178.74|178.87|178.79|178.87|178.74|14
1746017590000|2025-04-30 12:53:10|178.82|178.69|178.82|178.74|178.87|178.74|178.77|178.69|79
1746017600000|2025-04-30 12:53:20|178.87|178.79|178.87|178.79|178.92|178.84|178.87|178.79|58
1746017610000|2025-04-30 12:53:30|178.82|178.74|178.87|178.79|178.92|178.84|178.82|178.74|105
1746017620000|2025-04-30 12:53:40|178.92|178.84|178.87|178.79|178.92|178.84|178.87|178.79|14
1746017630000|2025-04-30 12:53:50||178.74||178.79||178.79||178.74|70
1746017640000|2025-04-30 12:54:00|178.92|178.84|178.92|178.84|178.97|178.84|178.92|178.84|35
1746017650000|2025-04-30 12:54:10|178.97|178.89|178.92|178.84|178.97|178.89|178.92|178.84|42
1746017660000|2025-04-30 12:54:20||178.79||178.84||178.84||178.79|3
1746017670000|2025-04-30 12:54:30|178.87|178.79|178.92|178.79|178.92|178.84|178.87|178.79|42
1746017680000|2025-04-30 12:54:40|178.97|178.84|179.02|178.94|179.02|178.94|178.97|178.79|590
1746017690000|2025-04-30 12:54:50||178.89||178.94||178.94||178.89|26
1746017700000|2025-04-30 12:55:00|179.07|178.99|179.12|179.04|179.12|179.04|179.02|178.94|637
1746017710000|2025-04-30 12:55:10|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|110
1746017720000|2025-04-30 12:55:20||178.99||179.04||179.04||178.99|74
1746017730000|2025-04-30 12:55:30|179.07|178.99|179.12|179.04|179.12|179.04|179.07|178.99|9
1746017740000|2025-04-30 12:55:40|179.07|178.99|179.22|179.14|179.22|179.14|179.07|178.99|22
1746017750000|2025-04-30 12:55:50|||||||||73
1746017760000|2025-04-30 12:56:00|179.17|179.09|179.22|179.14|179.22|179.14|179.17|179.09|22
1746017770000|2025-04-30 12:56:10|179.27|179.19|179.32|179.24|179.32|179.24|179.27|179.19|20
1746017780000|2025-04-30 12:56:20|179.37|179.29|179.37|179.29|179.42|179.34|179.32|179.24|359
1746017790000|2025-04-30 12:56:30|179.32|179.24|179.32|179.19|179.32|179.29|179.32|179.19|138
1746017800000|2025-04-30 12:56:40|179.27||179.27||179.32||179.27||65
1746017810000|2025-04-30 12:56:50|179.17|179.09|179.17|179.04|179.22|179.09|179.17|179.04|272
1746017820000|2025-04-30 12:57:00|179.22|179.09|179.17|179.09|179.22|179.14|179.17|179.04|216
1746017830000|2025-04-30 12:57:10|179.22|179.14|179.27|179.14|179.27|179.14|179.17|179.09|28
1746017840000|2025-04-30 12:57:20|179.22|179.19|179.32|179.24|179.32|179.24|179.22|179.14|8
1746017850000|2025-04-30 12:57:30|179.37|179.29|179.37|179.29|179.42|179.34|179.37|179.29|27
1746017860000|2025-04-30 12:57:40|179.32|179.24|179.37|179.29|179.37|179.29|179.32|179.24|104
1746017870000|2025-04-30 12:57:50|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.29|122
1746017880000|2025-04-30 12:58:00|179.37|179.29|179.42|179.34|179.42|179.34|179.37|179.29|184
1746017890000|2025-04-30 12:58:10|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|75
1746017900000|2025-04-30 12:58:20|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|21
1746017910000|2025-04-30 12:58:30|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.34|139
1746017920000|2025-04-30 12:58:40|179.37|179.29|179.42|179.34|179.42|179.34|179.37|179.29|43
1746017930000|2025-04-30 12:58:50|179.47|179.39|179.47|179.39|179.52|179.39|179.47|179.34|53
1746017940000|2025-04-30 12:59:00|179.42|179.34|179.37|179.29|179.42|179.34|179.37|179.29|18
1746017950000|2025-04-30 12:59:10|179.42|179.34|179.47|179.39|179.47|179.39|179.42|179.29|44
1746017960000|2025-04-30 12:59:20|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.29|32
1746017970000|2025-04-30 12:59:30|179.37|179.29|179.37|179.29|179.42|179.34|179.37|179.29|372
1746017980000|2025-04-30 12:59:40|179.42|179.34|179.42|179.34|179.42|179.34|179.42|179.29|23
1746017990000|2025-04-30 12:59:50||179.29||179.34||179.34||179.29|6
1746018000000|2025-04-30 13:00:00|179.47|179.29|179.42|179.34|179.47|179.39|179.42|179.29|17
1746018010000|2025-04-30 13:00:10|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|19
1746018020000|2025-04-30 13:00:20|179.47|179.39|179.37|179.29|179.47|179.44|179.37|179.29|78
1746018030000|2025-04-30 13:00:30|179.42||179.37||179.42||179.37||16
1746018040000|2025-04-30 13:00:40|179.42||179.37||179.42||179.37||257
1746018050000|2025-04-30 13:00:50|179.42|179.34|179.42|179.34|179.42|179.34|179.37|179.34|16
1746018060000|2025-04-30 13:01:00|179.47|179.29|179.47|179.34|179.47|179.39|179.47|179.29|44
1746018070000|2025-04-30 13:01:10||179.39||179.39||179.39||179.39|4
1746018080000|2025-04-30 13:01:20|||||||||2
1746018090000|2025-04-30 13:01:30|179.52||179.52||179.52||179.52||107
1746018100000|2025-04-30 13:01:40|179.57|179.44|179.57|179.44|179.57|179.49|179.57|179.39|41
1746018110000|2025-04-30 13:01:50|179.62|179.49|179.57|179.49|179.62|179.49|179.57|179.44|131
1746018120000|2025-04-30 13:02:00|179.62|179.54|179.67|179.54|179.67|179.59|179.62|179.54|149
1746018130000|2025-04-30 13:02:10|179.62|179.59|179.57|179.49|179.62|179.59|179.57|179.49|11
1746018140000|2025-04-30 13:02:20|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|21
1746018150000|2025-04-30 13:02:30|||||||||25
1746018160000|2025-04-30 13:02:40|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.44|17
1746018170000|2025-04-30 13:02:50|179.57|179.49|179.57|179.49|179.62|179.54|179.57|179.49|28
1746018180000|2025-04-30 13:03:00|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|5
1746018190000|2025-04-30 13:03:10|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|18
1746018200000|2025-04-30 13:03:20|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.64|47
1746018210000|2025-04-30 13:03:30|179.67|179.59|179.67|179.59|179.72|179.59|179.67|179.59|131
1746018220000|2025-04-30 13:03:40|179.62|179.54|179.62|179.54|179.67|179.59|179.62|179.54|22
1746018230000|2025-04-30 13:03:50|179.67||179.62||179.67||179.62||20
1746018240000|2025-04-30 13:04:00|179.67|179.59|179.67|179.59|179.67|179.59|179.62|179.54|28
1746018250000|2025-04-30 13:04:10|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|15
1746018260000|2025-04-30 13:04:20|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|13
1746018270000|2025-04-30 13:04:30|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|7
1746018280000|2025-04-30 13:04:40|179.72||179.72||179.72||179.72||6
1746018290000|2025-04-30 13:04:50|179.77|179.64|179.77|179.69|179.77|179.69|179.72|179.64|16
1746018300000|2025-04-30 13:05:00|179.82|179.74|179.82|179.74|179.82|179.74|179.77|179.69|20
1746018310000|2025-04-30 13:05:10|||||||||37
1746018320000|2025-04-30 13:05:20|||||||||3
1746018330000|2025-04-30 13:05:30|179.87|179.79|179.87|179.79|179.87|179.79|179.82|179.74|34
1746018340000|2025-04-30 13:05:40||179.74||179.79||179.79||179.74|19
1746018350000|2025-04-30 13:05:50|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|22
1746018360000|2025-04-30 13:06:00|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|64
1746018370000|2025-04-30 13:06:10|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|35
1746018380000|2025-04-30 13:06:20|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|28
1746018390000|2025-04-30 13:06:30|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|19
1746018400000|2025-04-30 13:06:40|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|16
1746018420000|2025-04-30 13:07:00|179.67|179.59|179.62|179.54|179.67|179.59|179.62|179.49|26
1746018430000|2025-04-30 13:07:10|179.67|179.59|179.67|179.54|179.67|179.59|179.67|179.54|122
1746018440000|2025-04-30 13:07:20|179.62|179.59|179.57|179.49|179.62|179.59|179.57|179.49|21
1746018450000|2025-04-30 13:07:30|179.62|179.44|179.57|179.44|179.62|179.49|179.57|179.44|6
1746018460000|2025-04-30 13:07:40|179.52|179.49|179.57|179.49|179.57|179.49|179.52|179.44|4
1746018470000|2025-04-30 13:07:50||179.44||179.49||179.49||179.44|5
1746018480000|2025-04-30 13:08:00|179.62|179.54|179.52|179.44|179.62|179.54|179.52|179.44|171
1746018490000|2025-04-30 13:08:10|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.44|13
1746018500000|2025-04-30 13:08:20||179.44||179.49||179.49||179.44|0
1746018510000|2025-04-30 13:08:30|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.54|22
1746018520000|2025-04-30 13:08:40|179.62|179.54|179.62|179.54|179.62|179.59|179.62|179.54|0
1746018530000|2025-04-30 13:08:50|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|7
1746018540000|2025-04-30 13:09:00|179.52|179.44|179.52|179.44|179.52|179.49|179.52|179.44|21
1746018550000|2025-04-30 13:09:10|179.57|179.39|179.57|179.49|179.57|179.49|179.52|179.39|19
1746018560000|2025-04-30 13:09:20|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.49|19
1746018570000|2025-04-30 13:09:30||179.49||179.54||179.54||179.49|0
1746018580000|2025-04-30 13:09:40|179.67|179.59|179.62|179.49|179.67|179.59|179.62|179.49|20
1746018590000|2025-04-30 13:09:50|179.57|179.54|179.57|179.49|179.57|179.54|179.57|179.49|0
1746018600000|2025-04-30 13:10:00|179.52|179.44|179.62|179.49|179.62|179.54|179.52|179.44|32
1746018610000|2025-04-30 13:10:10|179.57|179.54|179.57|179.49|179.57|179.54|179.57|179.49|14
1746018620000|2025-04-30 13:10:20|179.62|179.54|179.67|179.59|179.67|179.59|179.57|179.54|35
1746018630000|2025-04-30 13:10:30||179.54||179.59||179.59||179.54|0
1746018640000|2025-04-30 13:10:40|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|24
1746018650000|2025-04-30 13:10:50|179.77|179.69|179.82|179.69|179.82|179.69|179.77|179.69|1809
1746018660000|2025-04-30 13:11:00|179.77|179.74|179.72|179.64|179.82|179.74|179.67|179.59|39
1746018670000|2025-04-30 13:11:10|179.67|179.59|179.67|179.59|179.67|179.64|179.67|179.59|26
1746018680000|2025-04-30 13:11:20||179.54||179.59||179.59||179.54|23
1746018690000|2025-04-30 13:11:30|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.49|15
1746018700000|2025-04-30 13:11:40|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|59
1746018710000|2025-04-30 13:11:50|179.72|179.64|179.67|179.54|179.72|179.64|179.67|179.54|25
1746018720000|2025-04-30 13:12:00|179.62|179.49|179.57|179.49|179.62|179.54|179.57|179.49|19
1746018730000|2025-04-30 13:12:10|179.52|179.44|179.52|179.44|179.57|179.49|179.52|179.39|9
1746018740000|2025-04-30 13:12:20|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|10
1746018750000|2025-04-30 13:12:30|179.47|179.39|179.52|179.39|179.52|179.44|179.47|179.39|86
1746018760000|2025-04-30 13:12:40|179.47|179.44|179.62|179.49|179.62|179.54|179.47|179.39|60
1746018770000|2025-04-30 13:12:50||179.54||179.54||179.54||179.49|0
1746018780000|2025-04-30 13:13:00|179.67|179.49|179.67|179.59|179.67|179.59|179.62|179.49|48
1746018790000|2025-04-30 13:13:10|179.62|179.54|179.62|179.54|179.62|179.59|179.62|179.54|0
1746018800000|2025-04-30 13:13:20|179.67|179.59|179.62|179.54|179.67|179.59|179.62|179.54|99
1746018810000|2025-04-30 13:13:30|179.67|179.59|179.67|179.59|179.67|179.59|179.62|179.54|27
1746018820000|2025-04-30 13:13:40||179.54||179.54||179.54||179.54|41
1746018830000|2025-04-30 13:13:50|179.62|179.59|179.52|179.44|179.62|179.59|179.47|179.34|173
1746018840000|2025-04-30 13:14:00|179.57|179.39|179.47|179.39|179.57|179.44|179.47|179.34|31
1746018850000|2025-04-30 13:14:10|179.52|179.44|179.52|179.44|179.57|179.44|179.52|179.44|16
1746018860000|2025-04-30 13:14:20|||||||||31
1746018870000|2025-04-30 13:14:30|179.57|179.39|179.52|179.44|179.57|179.44|179.52|179.39|30
1746018880000|2025-04-30 13:14:40|179.57|179.49|179.62|179.54|179.62|179.54|179.57|179.44|45
1746018890000|2025-04-30 13:14:50|179.57|179.49|179.52|179.44|179.57|179.54|179.52|179.44|27
1746018900000|2025-04-30 13:15:00|179.57|179.39|179.52|179.44|179.57|179.44|179.47|179.34|61
1746018910000|2025-04-30 13:15:10|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.49|44
1746018920000|2025-04-30 13:15:20|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|33
1746018930000|2025-04-30 13:15:30|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|11
1746018940000|2025-04-30 13:15:40|179.57|179.49|179.57|179.49|179.57|179.49|179.52|179.44|44
1746018950000|2025-04-30 13:15:50|179.52|179.44|179.52|179.44|179.52|179.49|179.52|179.39|7
1746018960000|2025-04-30 13:16:00|179.57|179.49|179.57|179.49|179.57|179.49|179.57|179.44|43
1746018970000|2025-04-30 13:16:10|179.52|179.44|179.57|179.49|179.57|179.49|179.52|179.44|21
1746018980000|2025-04-30 13:16:20|179.62|179.54|179.62|179.54|179.62|179.54|179.57|179.49|13
1746018990000|2025-04-30 13:16:30|179.57|179.49|179.62|179.49|179.62|179.49|179.57|179.49|17
1746019000000|2025-04-30 13:16:40|179.57|179.54|179.57|179.49|179.62|179.54|179.52|179.44|68
1746019010000|2025-04-30 13:16:50|179.62|179.54|179.62|179.54|179.62|179.54|179.62|179.54|25
1746019020000|2025-04-30 13:17:00|179.67|179.59|179.72|179.59|179.77|179.69|179.67|179.59|135
1746019030000|2025-04-30 13:17:10|179.67|179.64|179.67|179.59|179.67|179.64|179.67|179.59|0
1746019040000|2025-04-30 13:17:20|179.72|179.64|179.67|179.59|179.72|179.64|179.67|179.59|104
1746019050000|2025-04-30 13:17:30|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|10
1746019060000|2025-04-30 13:17:40|179.67|179.59|179.67|179.59|179.67|179.64|179.67|179.59|8
1746019070000|2025-04-30 13:17:50|179.72|179.64|179.72|179.64|179.72|179.64|179.67|179.59|34
1746019080000|2025-04-30 13:18:00|179.77|179.59|179.77|179.69|179.77|179.69|179.77|179.59|13
1746019090000|2025-04-30 13:18:10||179.64||179.69||179.69||179.64|2
1746019100000|2025-04-30 13:18:20|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|14
1746019110000|2025-04-30 13:18:30|179.72|179.64|179.82|179.69|179.82|179.69|179.72|179.64|9
1746019120000|2025-04-30 13:18:40|179.77|179.74|179.87|179.79|179.87|179.79|179.77|179.74|22
1746019130000|2025-04-30 13:18:50|179.82|179.74|179.82|179.74|179.82|179.79|179.82|179.74|0
1746019140000|2025-04-30 13:19:00|179.87|179.79|179.87|179.79|179.87|179.79|179.82|179.74|42
1746019150000|2025-04-30 13:19:10|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|52
1746019160000|2025-04-30 13:19:20||179.74||179.79||179.79||179.74|3
1746019170000|2025-04-30 13:19:30|||||||||99
1746019180000|2025-04-30 13:19:40|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.79|8
1746019190000|2025-04-30 13:19:50|||||||||5
1746019200000|2025-04-30 13:20:00|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.79|133
1746019210000|2025-04-30 13:20:10|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|86
1746019220000|2025-04-30 13:20:20|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.84|54
1746019230000|2025-04-30 13:20:30|||||||||46
1746019240000|2025-04-30 13:20:40|179.97||179.92||179.97||179.92||42
1746019250000|2025-04-30 13:20:50|179.97|179.89|179.97|179.89|179.97|179.89|179.92|179.89|10
1746019260000|2025-04-30 13:21:00|179.92|179.84|179.92|179.84|179.97|179.89|179.92|179.84|38
1746019270000|2025-04-30 13:21:10|179.87|179.79|179.92|179.84|179.92|179.84|179.87|179.79|110
1746019280000|2025-04-30 13:21:20||179.79||179.84||179.84||179.79|2
1746019290000|2025-04-30 13:21:30|179.87|179.79|179.92|179.84|179.92|179.84|179.87|179.79|24
1746019300000|2025-04-30 13:21:40||179.79||179.84||179.84||179.79|3
1746019310000|2025-04-30 13:21:50|179.87|179.79|179.82|179.74|179.87|179.79|179.82|179.74|0
1746019320000|2025-04-30 13:22:00|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|34
1746019330000|2025-04-30 13:22:10|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|10
1746019340000|2025-04-30 13:22:20|179.82|179.74|179.87|179.79|179.87|179.79|179.82|179.74|30
1746019350000|2025-04-30 13:22:30|179.82|179.74|179.82|179.74|179.82|179.74|179.82|179.74|4
1746019360000|2025-04-30 13:22:40|179.87|179.79|179.82|179.74|179.87|179.79|179.82|179.74|11
1746019370000|2025-04-30 13:22:50|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.74|6
1746019380000|2025-04-30 13:23:00|179.92||179.87||179.92||179.87||5
1746019390000|2025-04-30 13:23:10|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.79|10
1746019400000|2025-04-30 13:23:20|179.92|179.84|179.92|179.84|179.92|179.84|179.92|179.79|34
1746019410000|2025-04-30 13:23:30|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|7
1746019420000|2025-04-30 13:23:40|179.92|179.74|180.02|179.94|180.02|179.94|179.92|179.74|241
1746019430000|2025-04-30 13:23:50||179.89||179.94||179.94||179.89|26
1746019440000|2025-04-30 13:24:00||179.89||179.94||179.94||179.89|0
1746019450000|2025-04-30 13:24:10|||||||||55
1746019460000|2025-04-30 13:24:20|||||||||4
1746019470000|2025-04-30 13:24:30|||||||||3
1746019480000|2025-04-30 13:24:40|180.07|179.99|180.02|179.94|180.07|179.99|180.02|179.94|46
1746019490000|2025-04-30 13:24:50|180.07||180.02||180.07||180.02||15
1746019500000|2025-04-30 13:25:00|180.07|179.99|180.07|179.94|180.07|179.99|180.02|179.94|11
1746019510000|2025-04-30 13:25:10|180.02|179.99|180.02|179.94|180.07|179.99|180.02|179.94|8
1746019520000|2025-04-30 13:25:20|179.97|179.89|179.97|179.89|180.02|179.89|179.97|179.89|34
1746019530000|2025-04-30 13:25:30|180.02|179.94|180.07|179.99|180.07|179.99|180.02|179.94|81
1746019540000|2025-04-30 13:25:40|180.12||180.12||180.12||180.12||7
1746019550000|2025-04-30 13:25:50|180.07|180.04|180.12|180.04|180.12|180.04|180.07|180.04|34
1746019560000|2025-04-30 13:26:00||179.99||180.04||180.04||179.99|5
1746019580000|2025-04-30 13:26:20|180.17|180.09|180.17|180.04|180.17|180.09|180.12|180.04|204
1746019590000|2025-04-30 13:26:30|180.12||180.12||180.12||180.12||31
1746019600000|2025-04-30 13:26:40|180.17|180.09|180.17|180.09|180.17|180.09|180.17|180.04|15
1746019610000|2025-04-30 13:26:50|180.12|180.04|180.17|180.09|180.17|180.09|180.12|180.04|57
1746019620000|2025-04-30 13:27:00|||||||||20
1746019630000|2025-04-30 13:27:10|180.12|180.04|180.12|180.04|180.12|180.04|180.12|180.04|38
1746019640000|2025-04-30 13:27:20|180.07|179.99|180.12|180.04|180.12|180.04|180.07|179.99|43
1746019650000|2025-04-30 13:27:30|180.07|179.99|180.07|179.99|180.12|180.04|180.07|179.99|62
1746019660000|2025-04-30 13:27:40|180.12|180.04|180.12|180.04|180.17|180.04|180.12|179.99|20
1746019670000|2025-04-30 13:27:50|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.99|114
1746019680000|2025-04-30 13:28:00|180.07|180.04|180.07|179.99|180.12|180.04|180.07|179.99|20
1746019690000|2025-04-30 13:28:10|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|111
1746019700000|2025-04-30 13:28:20|179.97|179.89|179.97|179.89|180.02|179.89|179.97|179.89|183
1746019710000|2025-04-30 13:28:30|179.92|179.84|179.92|179.84|179.97|179.84|179.92|179.84|17
1746019720000|2025-04-30 13:28:40|179.87|179.79|179.87|179.79|179.87|179.79|179.87|179.79|9
1746019730000|2025-04-30 13:28:50|179.92||179.87||179.92||179.87||11
1746019740000|2025-04-30 13:29:00|||||||||2
1746019750000|2025-04-30 13:29:10|179.97|179.89|179.97|179.89|180.02|179.94|179.97|179.89|70
1746019760000|2025-04-30 13:29:20|180.02|179.94|179.97|179.89|180.02|179.94|179.97|179.89|6
1746019770000|2025-04-30 13:29:30|180.02||180.02||180.02||180.02||3
1746019780000|2025-04-30 13:29:40|179.97|179.94|179.97|179.89|180.02|179.94|179.97|179.89|17
1746019790000|2025-04-30 13:29:50|180.02||179.97||180.02||179.97||32
1746019800000|2025-04-30 13:30:00|179.92|179.84|179.82|179.74|179.92|179.89|179.67|179.59|408
1746019810000|2025-04-30 13:30:10|179.87|179.79|179.97|179.84|179.97|179.84|179.87|179.74|40
1746019820000|2025-04-30 13:30:20|179.92|179.89|179.97|179.89|179.97|179.89|179.92|179.84|4
1746019830000|2025-04-30 13:30:30|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.89|8
1746019840000|2025-04-30 13:30:40|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|2
1746019850000|2025-04-30 13:30:50|179.97|179.89|179.92|179.84|179.97|179.89|179.92|179.84|14
1746019860000|2025-04-30 13:31:00|179.97|179.89|179.97|179.89|179.97|179.89|179.97|179.84|13
1746019870000|2025-04-30 13:31:10|179.92|179.84|179.82|179.74|179.92|179.89|179.82|179.69|4
1746019880000|2025-04-30 13:31:20|179.77|179.69|179.77|179.69|179.82|179.74|179.77|179.64|13
1746019890000|2025-04-30 13:31:30|179.72|179.64|179.67|179.59|179.77|179.69|179.67|179.59|4
1746019900000|2025-04-30 13:31:40|179.72|179.64|179.67|179.54|179.72|179.64|179.62|179.54|41
1746019910000|2025-04-30 13:31:50|179.62|179.59|179.62|179.54|179.62|179.59|179.62|179.54|25
1746019920000|2025-04-30 13:32:00|179.67|179.59|179.62|179.54|179.67|179.59|179.57|179.49|103
1746019930000|2025-04-30 13:32:10|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.54|64
1746019940000|2025-04-30 13:32:20|179.62|179.54|179.67|179.59|179.72|179.64|179.62|179.49|13
1746019950000|2025-04-30 13:32:30|179.62|179.54|179.62|179.54|179.67|179.59|179.62|179.54|1
1746019960000|2025-04-30 13:32:40|179.67|179.59|179.72|179.59|179.72|179.64|179.67|179.54|44
1746019970000|2025-04-30 13:32:50|179.67|179.64|179.67|179.59|179.72|179.64|179.67|179.54|6
1746019980000|2025-04-30 13:33:00|179.62|179.54|179.62|179.54|179.72|179.59|179.62|179.49|46
1746019990000|2025-04-30 13:33:10|179.67|179.49|179.62|179.54|179.67|179.59|179.62|179.49|7
1746020000000|2025-04-30 13:33:20|179.67|179.49|179.62|179.54|179.67|179.54|179.62|179.49|5
1746020010000|2025-04-30 13:33:30|179.57|179.49|179.57|179.49|179.62|179.54|179.57|179.49|24
1746020020000|2025-04-30 13:33:40|179.62|179.54|179.82|179.74|179.82|179.74|179.62|179.54|98
1746020030000|2025-04-30 13:33:50|179.77|179.69|179.82|179.69|179.82|179.74|179.77|179.69|16
1746020040000|2025-04-30 13:34:00|179.77|179.74|179.77|179.69|179.82|179.74|179.77|179.69|28
1746020050000|2025-04-30 13:34:10|179.82|179.74|179.87|179.79|179.92|179.79|179.82|179.74|320
1746020060000|2025-04-30 13:34:20|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.79|18
1746020070000|2025-04-30 13:34:30|179.82|179.74|179.77|179.69|179.82|179.74|179.72|179.64|35
1746020080000|2025-04-30 13:34:40|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|43
1746020090000|2025-04-30 13:34:50|||||||||12
1746020100000|2025-04-30 13:35:00|179.82|179.74|179.77|179.69|179.87|179.79|179.77|179.69|49
1746020110000|2025-04-30 13:35:10|179.82|179.64|179.87|179.79|179.92|179.79|179.82|179.64|16
1746020120000|2025-04-30 13:35:20|179.82|179.74|179.72|179.64|179.82|179.74|179.72|179.64|428
1746020130000|2025-04-30 13:35:30||179.59||179.64||179.64||179.59|318
1746020140000|2025-04-30 13:35:40|||||||||98
1746020150000|2025-04-30 13:35:50||179.59||179.64||179.64||179.59|218
1746020160000|2025-04-30 13:36:00||179.59||179.64||179.64||179.59|214
1746020170000|2025-04-30 13:36:10|179.82|179.74|179.77|179.64|179.82|179.74|179.77|179.64|302
1746020180000|2025-04-30 13:36:20|179.72|179.59|179.72|179.64|179.77|179.64|179.67|179.59|37
1746020190000|2025-04-30 13:36:30|179.77|179.69|179.72|179.64|179.77|179.69|179.72|179.59|28
1746020200000|2025-04-30 13:36:40|179.67|179.59|179.72|179.64|179.72|179.64|179.67|179.59|73
1746020220000|2025-04-30 13:37:00|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.59|9
1746020230000|2025-04-30 13:37:10|179.62|179.54|179.57|179.44|179.62|179.54|179.57|179.44|15
1746020240000|2025-04-30 13:37:20|179.52|179.49|179.52|179.44|179.57|179.49|179.52|179.44|42
1746020250000|2025-04-30 13:37:30|179.57|179.49|179.57|179.44|179.57|179.49|179.52|179.44|19
1746020260000|2025-04-30 13:37:40|179.52|179.39|179.47|179.39|179.57|179.39|179.47|179.39|59
1746020270000|2025-04-30 13:37:50|179.52|179.44|179.57|179.49|179.57|179.49|179.47|179.39|38
1746020280000|2025-04-30 13:38:00|179.62|179.54|179.62|179.49|179.62|179.54|179.62|179.49|35
1746020290000|2025-04-30 13:38:10|179.57|179.54|179.62|179.49|179.62|179.54|179.57|179.49|45
1746020300000|2025-04-30 13:38:20|179.57|179.54|179.57|179.49|179.57|179.54|179.57|179.44|16
1746020310000|2025-04-30 13:38:30|179.52|179.44|179.57|179.49|179.57|179.49|179.52|179.44|32
1746020320000|2025-04-30 13:38:40|179.52|179.44|179.52|179.44|179.52|179.44|179.47|179.39|18
1746020330000|2025-04-30 13:38:50|179.47|179.39|179.52|179.44|179.52|179.44|179.47|179.39|14
1746020340000|2025-04-30 13:39:00|179.47|179.39|179.47|179.34|179.47|179.44|179.47|179.34|24
1746020350000|2025-04-30 13:39:10|179.42|179.39|179.47|179.39|179.47|179.39|179.42|179.34|33
1746020390000|2025-04-30 13:39:50|179.42|179.34|179.47|179.39|179.47|179.39|179.42|179.34|102
1746020400000|2025-04-30 13:40:00|179.52||179.47||179.52||179.47||21
1746020410000|2025-04-30 13:40:10|179.52|179.44|179.52|179.39|179.52|179.44|179.47|179.39|149
1746020420000|2025-04-30 13:40:20|179.47||179.47||179.47||179.47||0
1746020430000|2025-04-30 13:40:30|179.42|179.34|179.42|179.29|179.47|179.34|179.42|179.29|46
1746020440000|2025-04-30 13:40:40|179.37||179.42||179.42||179.37||11
1746020450000|2025-04-30 13:40:50||179.34||179.34||179.34||179.29|4
1746020460000|2025-04-30 13:41:00|179.37|179.29|179.42|179.29|179.42|179.34|179.37|179.29|74
1746020470000|2025-04-30 13:41:10|179.37||179.42||179.42||179.37||292
1746020480000|2025-04-30 13:41:20|179.37||179.37||179.37||179.37||0
1746020490000|2025-04-30 13:41:30|179.42||179.42||179.42||179.42||12
1746020500000|2025-04-30 13:41:40|179.37|179.34|179.42|179.34|179.42|179.34|179.37|179.34|28
1746020510000|2025-04-30 13:41:50|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|48
1746020540000|2025-04-30 13:42:20|179.42||179.42||179.42||179.42||120
1746020550000|2025-04-30 13:42:30|179.37||179.37||179.37||179.37||872
1746020560000|2025-04-30 13:42:40|179.32|179.24|179.27|179.14|179.32|179.24|179.27|179.14|135
1746020570000|2025-04-30 13:42:50|179.22|179.19|179.22|179.14|179.22|179.19|179.22|179.14|13
1746020580000|2025-04-30 13:43:00|179.17|179.09|179.32|179.24|179.32|179.24|179.17|179.09|130
1746020590000|2025-04-30 13:43:10|179.27|179.19|179.17|179.09|179.27|179.19|179.17|179.09|21
1746020600000|2025-04-30 13:43:20||179.04||179.04||179.09||179.04|54
1746020610000|2025-04-30 13:43:30|179.12||179.17||179.17||179.12||91
1746020620000|2025-04-30 13:43:40|179.12|178.99|179.17|179.04|179.17|179.09|179.12|178.99|17
1746020630000|2025-04-30 13:43:50|179.12|179.09|179.17|179.09|179.17|179.09|179.12|179.04|29
1746020640000|2025-04-30 13:44:00|179.22|179.04|179.22|179.09|179.27|179.14|179.22|179.04|7
1746020650000|2025-04-30 13:44:10|179.27|179.14|179.27|179.14|179.27|179.14|179.27|179.09|6
1746020660000|2025-04-30 13:44:20|179.22|179.19|179.32|179.19|179.32|179.19|179.22|179.19|5
1746020670000|2025-04-30 13:44:30|179.37|179.24|179.37|179.24|179.37|179.24|179.37|179.24|29
1746020690000|2025-04-30 13:44:50||179.29||179.24||179.29||179.24|0
1746020700000|2025-04-30 13:45:00|179.32|179.29|179.37|179.24|179.37|179.29|179.32|179.19|32
1746020710000|2025-04-30 13:45:10|179.32|179.29|179.37|179.24|179.37|179.29|179.32|179.24|23
1746020720000|2025-04-30 13:45:20|179.42|179.29|179.37|179.24|179.42|179.29|179.37|179.24|9
1746020730000|2025-04-30 13:45:30|179.32||179.32||179.32||179.32||1
1746020740000|2025-04-30 13:45:40|179.27|179.19|179.42|179.34|179.42|179.34|179.27|179.19|128
1746020750000|2025-04-30 13:45:50|||||||||37
1746020770000|2025-04-30 13:46:10|179.37|179.29|179.37|179.29|179.37|179.29|179.37|179.29|3
1746020780000|2025-04-30 13:46:20|179.42|179.34|179.47|179.39|179.52|179.44|179.42|179.34|88
1746020790000|2025-04-30 13:46:30|179.57|179.44|179.57|179.44|179.57|179.49|179.52|179.44|70
1746020800000|2025-04-30 13:46:40|179.52|179.49|179.57|179.49|179.57|179.49|179.52|179.44|47
1746020810000|2025-04-30 13:46:50|179.52|179.44|179.52|179.44|179.57|179.49|179.47|179.39|514
1746020820000|2025-04-30 13:47:00|179.57|179.49|179.67|179.59|179.67|179.59|179.57|179.49|20
1746020830000|2025-04-30 13:47:10|179.62|179.54|179.67|179.59|179.67|179.59|179.62|179.54|35
1746020840000|2025-04-30 13:47:20|179.72|179.54|179.67|179.59|179.72|179.64|179.67|179.54|22
1746020850000|2025-04-30 13:47:30|179.72|179.64|179.62|179.54|179.72|179.64|179.62|179.54|10
1746020860000|2025-04-30 13:47:40|179.67|179.49|179.62|179.54|179.67|179.54|179.62|179.49|18
1746020870000|2025-04-30 13:47:50|179.67|179.49|179.67|179.59|179.67|179.59|179.67|179.49|69
1746020880000|2025-04-30 13:48:00|179.72|179.64|179.72|179.64|179.72|179.64|179.67|179.59|44
1746020890000|2025-04-30 13:48:10|179.77|179.69|179.82|179.74|179.82|179.74|179.72|179.64|146
1746020900000|2025-04-30 13:48:20|179.87|179.79|179.92|179.84|179.97|179.89|179.87|179.74|23
1746020910000|2025-04-30 13:48:30|179.97|179.89|179.97|179.89|180.02|179.94|179.97|179.89|12
1746020920000|2025-04-30 13:48:40|180.02|179.94|180.02|179.94|180.07|179.99|179.97|179.89|20
1746020930000|2025-04-30 13:48:50|||||||||4
1746020940000|2025-04-30 13:49:00|180.07|179.99|180.07|179.99|180.07|179.99|180.02|179.94|70
1746020950000|2025-04-30 13:49:10|||||||||4
1746020960000|2025-04-30 13:49:20||179.94||179.99||179.99||179.94|8
1746020970000|2025-04-30 13:49:30|180.02|179.94|180.02|179.94|180.02|179.94|180.02|179.94|9
1746020980000|2025-04-30 13:49:40|179.97|179.89|179.97|179.84|180.02|179.94|179.97|179.84|15
1746020990000|2025-04-30 13:49:50|179.92||179.92||179.97||179.92||41
1746021000000|2025-04-30 13:50:00|179.87|179.79|179.82|179.74|179.92|179.84|179.77|179.69|325
1746021010000|2025-04-30 13:50:10|179.77|179.69|179.67|179.59|179.77|179.74|179.67|179.59|126
1746021020000|2025-04-30 13:50:20|179.62|179.54|179.62|179.49|179.62|179.54|179.62|179.49|11
1746021030000|2025-04-30 13:50:30|179.57|179.54|179.67|179.59|179.67|179.59|179.57|179.49|14
1746021040000|2025-04-30 13:50:40|179.72|179.64|179.77|179.69|179.77|179.69|179.67|179.64|6
1746021050000|2025-04-30 13:50:50|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|20
1746021060000|2025-04-30 13:51:00|179.72|179.64|179.72|179.64|179.72|179.64|179.67|179.59|24
1746021070000|2025-04-30 13:51:10|179.67|179.59|179.67|179.59|179.72|179.64|179.67|179.59|62
1746021080000|2025-04-30 13:51:20|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|29
1746021090000|2025-04-30 13:51:30|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|53
1746021100000|2025-04-30 13:51:40||179.64||179.64||179.64||179.64|5
1746021110000|2025-04-30 13:51:50|179.72|179.69|179.77|179.64|179.77|179.69|179.72|179.64|35
1746021120000|2025-04-30 13:52:00|179.72|179.69|179.72|179.64|179.82|179.69|179.72|179.64|38
1746021130000|2025-04-30 13:52:10|179.77|179.69|179.87|179.79|179.92|179.84|179.77|179.69|70
1746021140000|2025-04-30 13:52:20|179.92|179.84|179.87|179.79|179.92|179.84|179.87|179.79|26
1746021150000|2025-04-30 13:52:30|179.82|179.74|179.82|179.74|179.87|179.79|179.82|179.74|7
1746021160000|2025-04-30 13:52:40|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|44
1746021170000|2025-04-30 13:52:50||179.64||179.69||179.69||179.64|3
1746021180000|2025-04-30 13:53:00|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|43
1746021190000|2025-04-30 13:53:10|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|15
1746021200000|2025-04-30 13:53:20|179.72|179.64|179.77|179.69|179.77|179.69|179.72|179.64|8
1746021210000|2025-04-30 13:53:30||179.64||179.69||179.69||179.64|1
1746021220000|2025-04-30 13:53:40|179.72|179.64|179.72|179.64|179.77|179.69|179.72|179.64|29
1746021230000|2025-04-30 13:53:50|179.67|179.59|179.67|179.59|179.67|179.59|179.67|179.54|2
1746021240000|2025-04-30 13:54:00|179.62|179.54|179.62|179.49|179.62|179.54|179.62|179.49|80
1746021250000|2025-04-30 13:54:10|179.57|179.54|179.57|179.44|179.57|179.54|179.52|179.44|22
1746021260000|2025-04-30 13:54:20|179.62|179.49|179.57|179.49|179.62|179.54|179.57|179.49|21
1746021270000|2025-04-30 13:54:30|179.62|179.44|179.52|179.44|179.62|179.44|179.52|179.44|54
1746021280000|2025-04-30 13:54:40|179.57|179.49|179.52|179.44|179.57|179.49|179.52|179.39|35
1746021290000|2025-04-30 13:54:50|179.57|179.49|179.57|179.44|179.57|179.49|179.52|179.44|77
1746021300000|2025-04-30 13:55:00|179.52|179.49|179.57|179.49|179.57|179.49|179.52|179.44|80
1746021310000|2025-04-30 13:55:10|179.52|179.44|179.57|179.49|179.57|179.49|179.52|179.44|20
1746021320000|2025-04-30 13:55:20|179.62|179.54|179.67|179.59|179.72|179.64|179.57|179.54|38
1746021330000|2025-04-30 13:55:30|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.49|62
1746021340000|2025-04-30 13:55:40|||||||||1
1746021350000|2025-04-30 13:55:50|||||||||28
1746021360000|2025-04-30 13:56:00|179.62|179.54|179.57|179.49|179.62|179.54|179.52|179.44|18
1746021370000|2025-04-30 13:56:10|179.62|179.54|179.57|179.49|179.62|179.54|179.57|179.44|12
1746021380000|2025-04-30 13:56:20|179.62|179.44|179.42|179.34|179.62|179.44|179.42|179.34|18
1746021390000|2025-04-30 13:56:30|179.47|179.39|179.42|179.34|179.47|179.39|179.42|179.34|44
1746021400000|2025-04-30 13:56:40|179.47|179.39|179.47|179.39|179.52|179.39|179.47|179.34|41
1746021410000|2025-04-30 13:56:50|||||||||1
1746021420000|2025-04-30 13:57:00|179.52|179.44|179.52|179.44|179.52|179.44|179.52|179.44|14
1746021430000|2025-04-30 13:57:10|||||||||1
1746021440000|2025-04-30 13:57:20|179.57|179.49|179.67|179.59|179.67|179.59|179.57|179.49|49
1746021450000|2025-04-30 13:57:30|179.72|179.64|179.72|179.64|179.72|179.64|179.72|179.64|156
1746021460000|2025-04-30 13:57:40|179.77|179.69|179.77|179.69|179.77|179.69|179.77|179.69|13
1746021470000|2025-04-30 13:57:50||179.64||179.69||179.69||179.64|7
1746021480000|2025-04-30 13:58:00|||||||||3
1746021490000|2025-04-30 13:58:10|||||||||1
1746021500000|2025-04-30 13:58:20|179.82|179.74|179.77|179.69|179.82|179.74|179.77|179.69|35
1746021510000|2025-04-30 13:58:30|179.82|179.74|179.77|179.64|179.82|179.74|179.77|179.64|54
1746021520000|2025-04-30 13:58:40||179.69||179.69||179.69||179.64|17
1746021530000|2025-04-30 13:58:50|179.82||179.82||179.82||179.82||11
1746021540000|2025-04-30 13:59:00|179.77|179.64|179.77|179.64|179.77|179.64|179.77|179.64|60
1746021550000|2025-04-30 13:59:10|179.72|179.59|179.67|179.59|179.72|179.64|179.67|179.59|191
1746021560000|2025-04-30 13:59:20|179.62|179.49|179.52|179.44|179.62|179.49|179.52|179.44|82
1746021570000|2025-04-30 13:59:30||179.39||179.39||179.39||179.39|56
1746021580000|2025-04-30 13:59:40|179.57|179.44|179.57|179.49|179.57|179.49|179.57|179.44|17
1746021590000|2025-04-30 13:59:50|179.52|179.44|179.57|179.44|179.62|179.49|179.52|179.44|26
1746021600000|2025-04-30 14:00:00|179.52|179.49|179.57|179.44|179.62|179.49|179.52|179.44|19
1746021610000|2025-04-30 14:00:10|179.62|179.49|179.62|179.54|179.62|179.54|179.57|179.39|41
1746021620000|2025-04-30 14:00:20|179.57|179.49|179.72|179.64|179.72|179.64|179.57|179.49|1148
1746021630000|2025-04-30 14:00:30|179.77|179.59|179.72|179.64|179.77|179.69|179.72|179.59|65
1746021640000|2025-04-30 14:00:40|179.77|179.69|179.92|179.79|179.92|179.84|179.77|179.69|54
1746021650000|2025-04-30 14:00:50|179.87|179.74|179.87|179.79|179.87|179.79|179.87|179.74|11
1746021660000|2025-04-30 14:01:00|179.92|179.74|179.92|179.79|179.92|179.79|179.92|179.74|117
1746021670000|2025-04-30 14:01:10|179.97|179.84|179.97|179.84|179.97|179.89|179.97|179.84|36
1746021680000|2025-04-30 14:01:20|180.02|179.89|180.07|179.94|180.07|179.94|180.02|179.84|27
1746021690000|2025-04-30 14:01:30|180.02|179.89|179.97|179.84|180.02|179.89|179.97|179.84|34
1746021700000|2025-04-30 14:01:40|180.02|179.89|180.02|179.94|180.02|179.94|180.02|179.89|12
1746021710000|2025-04-30 14:01:50|180.07|179.99|180.12|179.99|180.12|179.99|180.07|179.94|25
1746021720000|2025-04-30 14:02:00|180.17|180.04|180.17|180.04|180.27|180.14|180.17|180.04|291
1746021730000|2025-04-30 14:02:10|180.12|179.99|180.07|179.94|180.17|179.99|180.07|179.94|132
1746021740000|2025-04-30 14:02:20||179.99||179.99||179.99||179.99|21
1746021750000|2025-04-30 14:02:30|180.12|180.04|180.07|179.99|180.12|180.04|180.07|179.99|39
1746021760000|2025-04-30 14:02:40|180.12|179.94|180.12|179.99|180.12|179.99|180.12|179.94|9
1746021770000|2025-04-30 14:02:50|180.07||180.12||180.12||180.07||70
1746021780000|2025-04-30 14:03:00|180.07||180.12||180.12||180.07||3
1746021790000|2025-04-30 14:03:10|180.17|180.04|180.12|179.99|180.17|180.04|180.07|179.94|56
1746021800000|2025-04-30 14:03:20|180.07|179.94|180.12|179.99|180.12|179.99|180.07|179.94|102
1746021810000|2025-04-30 14:03:30|180.17|180.04|180.22|180.09|180.22|180.09|180.17|180.04|27
1746021820000|2025-04-30 14:03:40|180.17|180.04|180.12|179.99|180.17|180.04|180.07|179.99|5
1746021830000|2025-04-30 14:03:50|180.07|179.94|180.12|179.99|180.12|179.99|180.02|179.89|15
1746021840000|2025-04-30 14:04:00|180.17|180.04|180.22|180.09|180.22|180.09|180.17|180.04|41
1746021850000|2025-04-30 14:04:10||180.14||180.09||180.14||180.09|1
1746021860000|2025-04-30 14:04:20|180.17||180.17||180.22||180.17||9
1746021870000|2025-04-30 14:04:30|180.22|180.04|180.17|180.04|180.22|180.04|180.12|180.04|4
1746021880000|2025-04-30 14:04:40|180.12|179.99|180.12|179.99|180.12|180.04|180.12|179.99|11
1746021900000|2025-04-30 14:05:00|180.17|180.04|180.07|179.99|180.17|180.09|180.07|179.99|24
1746021910000|2025-04-30 14:05:10|180.12|179.94|180.02|179.89|180.12|179.99|180.02|179.89|87
1746021920000|2025-04-30 14:05:20|179.97||179.97||179.97||179.97||0
1746021930000|2025-04-30 14:05:30|180.02|179.94|180.12|179.99|180.12|179.99|180.02|179.94|22
1746021940000|2025-04-30 14:05:40|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|49
1746021950000|2025-04-30 14:05:50||180.09||180.04||180.09||180.04|3
1746021960000|2025-04-30 14:06:00|180.12||180.17||180.17||180.12||11
1746021970000|2025-04-30 14:06:10|180.22|180.09|180.22|180.09|180.22|180.09|180.22|180.04|33
1746021980000|2025-04-30 14:06:20|180.17|180.04|180.17|180.04|180.17|180.04|180.17|180.04|4
1746021990000|2025-04-30 14:06:30|180.12|179.99|180.22|180.09|180.22|180.09|180.12|179.99|56
1746022000000|2025-04-30 14:06:40|180.27|180.14|180.32|180.19|180.32|180.24|180.27|180.14|176
1746022010000|2025-04-30 14:06:50|180.27||180.27||180.27||180.27||6
1746022020000|2025-04-30 14:07:00|180.32|180.24|180.27|180.19|180.32|180.24|180.27|180.19|142
1746022030000|2025-04-30 14:07:10|180.32|180.14|180.17|180.09|180.32|180.14|180.17|180.09|128
1746022040000|2025-04-30 14:07:20|180.12|180.04|180.12|180.04|180.12|180.04|180.12|179.99|118
1746022050000|2025-04-30 14:07:30||179.99||180.04||180.04||179.99|2
1746022060000|2025-04-30 14:07:40|180.07|179.99|180.17|180.04|180.17|180.09|180.07|179.99|168
1746022070000|2025-04-30 14:07:50|180.12|179.99|180.12|180.04|180.12|180.04|180.12|179.99|103
1746022080000|2025-04-30 14:08:00||179.99||179.99||180.04||179.99|18
1746022090000|2025-04-30 14:08:10|180.07|179.94|180.07|179.99|180.07|179.99|180.07|179.94|17
1746022100000|2025-04-30 14:08:20|180.12|180.04|180.17|180.09|180.17|180.09|180.07|180.04|129
1746022110000|2025-04-30 14:08:30|180.22|180.14|180.27|180.19|180.27|180.19|180.22|180.14|55
1746022120000|2025-04-30 14:08:40|||||||||50
1746022130000|2025-04-30 14:08:50|180.32|180.24|180.32|180.19|180.32|180.24|180.32|180.19|10
1746022140000|2025-04-30 14:09:00|180.27|180.24|180.32|180.24|180.32|180.24|180.27|180.19|14
1746022150000|2025-04-30 14:09:10|180.37|180.29|180.47|180.39|180.47|180.39|180.37|180.29|297
1746022160000|2025-04-30 14:09:20|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.39|15
1746022170000|2025-04-30 14:09:30|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.39|27
1746022180000|2025-04-30 14:09:40|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|26
1746022190000|2025-04-30 14:09:50|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|240
1746022200000|2025-04-30 14:10:00|180.52|180.44|180.57|180.44|180.57|180.49|180.52|180.39|73
1746022210000|2025-04-30 14:10:10|180.62|180.49|180.57|180.49|180.62|180.54|180.57|180.49|112
1746022220000|2025-04-30 14:10:20|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|109
1746022230000|2025-04-30 14:10:30|180.47|180.39|180.47|180.39|180.47|180.44|180.47|180.34|38
1746022240000|2025-04-30 14:10:40|180.52|180.44|180.52|180.44|180.57|180.49|180.47|180.39|59
1746022250000|2025-04-30 14:10:50|180.57|180.39|180.67|180.59|180.67|180.59|180.57|180.39|57
1746022260000|2025-04-30 14:11:00|180.62|180.54|180.57|180.49|180.67|180.59|180.57|180.44|55
1746022270000|2025-04-30 14:11:10|180.52|180.44|180.57|180.49|180.57|180.49|180.52|180.44|19
1746022280000|2025-04-30 14:11:20|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.54|26
1746022290000|2025-04-30 14:11:30|180.67|180.59|180.62|180.54|180.67|180.59|180.62|180.54|35
1746022300000|2025-04-30 14:11:40|180.57|180.49|180.57|180.49|180.57|180.49|180.57|180.49|20
1746022310000|2025-04-30 14:11:50|180.62|180.54|180.62|180.49|180.62|180.54|180.57|180.49|24
1746022320000|2025-04-30 14:12:00|180.57|180.54|180.62|180.49|180.62|180.54|180.57|180.49|19
1746022330000|2025-04-30 14:12:10|180.57|180.44|180.62|180.54|180.62|180.54|180.52|180.44|30
1746022340000|2025-04-30 14:12:20|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.54|11
1746022350000|2025-04-30 14:12:30|180.72|180.64|180.72|180.59|180.72|180.64|180.67|180.59|129
1746022360000|2025-04-30 14:12:40|180.77|180.64|180.72|180.64|180.77|180.64|180.72|180.59|13
1746022370000|2025-04-30 14:12:50|180.77|180.69|180.72|180.64|180.77|180.69|180.72|180.64|5
1746022380000|2025-04-30 14:13:00|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.64|69
1746022390000|2025-04-30 14:13:10|180.72|180.64|180.72|180.59|180.72|180.64|180.72|180.59|3
1746022400000|2025-04-30 14:13:20|180.67|180.64|180.72|180.64|180.77|180.64|180.67|180.64|41
1746022410000|2025-04-30 14:13:30|180.67|180.59|180.72|180.64|180.72|180.64|180.67|180.59|6
1746022420000|2025-04-30 14:13:40|180.77||180.77||180.77||180.72||40
1746022430000|2025-04-30 14:13:50|180.72|180.69|180.72|180.64|180.77|180.69|180.72|180.64|37
1746022440000|2025-04-30 14:14:00|180.77|180.69|180.77|180.69|180.77|180.69|180.72|180.64|23
1746022450000|2025-04-30 14:14:10|180.72|180.64|180.77|180.64|180.77|180.64|180.72|180.64|46
1746022460000|2025-04-30 14:14:20|180.72|180.69|180.72|180.64|180.77|180.69|180.72|180.64|12
1746022470000|2025-04-30 14:14:30|180.77|180.69|180.77|180.64|180.77|180.69|180.72|180.64|14
1746022480000|2025-04-30 14:14:40|180.72||180.72||180.72||180.72||0
1746022490000|2025-04-30 14:14:50|180.67|180.59|180.67|180.59|180.72|180.64|180.62|180.54|245
1746022500000|2025-04-30 14:15:00|180.72|180.64|180.67|180.59|180.72|180.64|180.67|180.59|73
1746022510000|2025-04-30 14:15:10|180.62|180.54|180.57|180.49|180.67|180.59|180.57|180.49|20
1746022520000|2025-04-30 14:15:20|180.62|180.54|180.62|180.54|180.62|180.54|180.57|180.49|57
1746022530000|2025-04-30 14:15:30|180.67|180.59|180.67|180.59|180.67|180.59|180.62|180.54|205
1746022540000|2025-04-30 14:15:40|180.62|180.54|180.67|180.59|180.72|180.59|180.62|180.54|41
1746022550000|2025-04-30 14:15:50|||||||||208
1746022560000|2025-04-30 14:16:00||180.54||180.59||180.59||180.54|53
1746022570000|2025-04-30 14:16:10|180.62|180.54|180.62|180.54|180.67|180.54|180.62|180.54|61
1746022580000|2025-04-30 14:16:20|180.67|180.49|180.67|180.59|180.67|180.59|180.67|180.49|75
1746022590000|2025-04-30 14:16:30|180.72|180.64|180.67|180.54|180.72|180.64|180.67|180.54|6
1746022600000|2025-04-30 14:16:40|180.62|180.59|180.62|180.54|180.67|180.59|180.62|180.54|2
1746022610000|2025-04-30 14:16:50|180.67|180.59|180.67|180.54|180.67|180.59|180.67|180.54|3
1746022620000|2025-04-30 14:17:00|180.62|180.49|180.62|180.54|180.62|180.54|180.62|180.49|1
1746022630000|2025-04-30 14:17:10|180.57|180.49|180.57|180.49|180.57|180.49|180.52|180.44|15
1746022640000|2025-04-30 14:17:20|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|43
1746022650000|2025-04-30 14:17:30|180.57|180.49|180.52|180.44|180.57|180.49|180.52|180.44|6
1746022670000|2025-04-30 14:17:50|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|7
1746022680000|2025-04-30 14:18:00|180.52|180.34|180.52|180.44|180.52|180.44|180.42|180.34|22
1746022690000|2025-04-30 14:18:10|180.57|180.49|180.47|180.39|180.57|180.49|180.47|180.39|13
1746022700000|2025-04-30 14:18:20||180.34||180.39||180.39||180.34|0
1746022710000|2025-04-30 14:18:30|180.52|180.44|180.47|180.39|180.52|180.44|180.47|180.39|35
1746022720000|2025-04-30 14:18:40|180.52|180.44|180.52|180.44|180.57|180.49|180.52|180.44|140
1746022730000|2025-04-30 14:18:50|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|330
1746022740000|2025-04-30 14:19:00|180.52|180.44|180.42|180.34|180.52|180.44|180.42|180.34|247
1746022750000|2025-04-30 14:19:10|180.47|180.39|180.52|180.39|180.52|180.44|180.47|180.34|394
1746022760000|2025-04-30 14:19:20||180.44||180.44||180.44||180.39|0
1746022770000|2025-04-30 14:19:30|180.47|180.39|180.47|180.39|180.52|180.44|180.47|180.39|107
1746022780000|2025-04-30 14:19:40|180.52|180.44|180.52|180.44|180.52|180.44|180.52|180.44|53
1746022790000|2025-04-30 14:19:50|180.57|180.39|180.47|180.39|180.57|180.39|180.47|180.39|67
1746022800000|2025-04-30 14:20:00|180.52|180.34|180.57|180.49|180.57|180.49|180.52|180.34|67
1746022810000|2025-04-30 14:20:10|180.52|180.44|180.52|180.44|180.52|180.49|180.52|180.44|0
1746022820000|2025-04-30 14:20:20|180.57|180.49|180.72|180.64|180.72|180.64|180.57|180.49|64
1746022830000|2025-04-30 14:20:30||180.59||180.64||180.64||180.59|14
1746022850000|2025-04-30 14:20:50|180.77|180.69|180.82|180.74|180.82|180.74|180.77|180.69|153
1746022860000|2025-04-30 14:21:00|180.87|180.79|180.82|180.74|180.87|180.79|180.77|180.69|78
1746022870000|2025-04-30 14:21:10||180.69||180.74||180.74||180.69|30
1746022880000|2025-04-30 14:21:20|180.87|180.79|180.92|180.79|180.92|180.84|180.87|180.79|28
1746022890000|2025-04-30 14:21:30|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.79|10
1746022900000|2025-04-30 14:21:40||180.79||180.84||180.84||180.79|8
1746022910000|2025-04-30 14:21:50|180.97|180.89|181.07|180.94|181.07|180.99|180.97|180.89|139
1746022920000|2025-04-30 14:22:00|181.02|180.99|181.02|180.94|181.07|180.99|181.02|180.89|63
1746022930000|2025-04-30 14:22:10||180.89||180.94||180.94||180.89|34
1746022940000|2025-04-30 14:22:20|181.07|180.99|181.12|180.99|181.12|180.99|181.07|180.99|75
1746022950000|2025-04-30 14:22:30|181.07|181.04|181.02|180.94|181.07|181.04|181.02|180.94|26
1746022960000|2025-04-30 14:22:40|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.89|23
1746022970000|2025-04-30 14:22:50|180.97|180.89|181.07|180.99|181.07|180.99|180.97|180.89|116
1746022980000|2025-04-30 14:23:00|181.12|181.04|181.12|180.99|181.12|181.04|181.12|180.99|54
1746022990000|2025-04-30 14:23:10|181.17|181.04|181.17|181.04|181.17|181.09|181.17|181.04|272
1746023000000|2025-04-30 14:23:20|181.12|181.09|181.17|181.09|181.17|181.09|181.12|181.04|19
1746023010000|2025-04-30 14:23:30|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|14
1746023020000|2025-04-30 14:23:40|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|36
1746023030000|2025-04-30 14:23:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|30
1746023040000|2025-04-30 14:24:00|181.22||181.17||181.22||181.17||20
1746023050000|2025-04-30 14:24:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|44
1746023060000|2025-04-30 14:24:20|181.27|181.09|181.22|181.14|181.27|181.14|181.17|181.09|72
1746023070000|2025-04-30 14:24:30||181.09||181.14||181.14||181.09|0
1746023080000|2025-04-30 14:24:40|181.17|181.09|181.12|181.04|181.22|181.09|181.12|181.04|51
1746023090000|2025-04-30 14:24:50|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|1095
1746023100000|2025-04-30 14:25:00|180.92|180.84|180.87|180.79|180.92|180.84|180.87|180.79|103
1746023110000|2025-04-30 14:25:10|180.92|180.74|180.97|180.89|180.97|180.89|180.87|180.74|68
1746023120000|2025-04-30 14:25:20|180.92|180.84|180.92|180.84|180.92|180.89|180.92|180.79|11
1746023130000|2025-04-30 14:25:30||180.79||180.84||180.84||180.79|0
1746023140000|2025-04-30 14:25:40|180.87|180.79|180.87|180.79|180.92|180.79|180.87|180.79|9
1746023150000|2025-04-30 14:25:50|180.92||180.87||180.92||180.87||6
1746023160000|2025-04-30 14:26:00|180.92|180.84|180.92|180.84|180.92|180.84|180.92|180.84|8
1746023170000|2025-04-30 14:26:10|180.97|180.89|181.07|180.99|181.07|180.99|180.97|180.89|55
1746023180000|2025-04-30 14:26:20|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|86
1746023190000|2025-04-30 14:26:30|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|6
1746023200000|2025-04-30 14:26:40|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|13
1746023210000|2025-04-30 14:26:50|||||||||40
1746023220000|2025-04-30 14:27:00|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|32
1746023230000|2025-04-30 14:27:10|181.07|180.99|181.02|180.94|181.07|180.99|181.02|180.94|20
1746023240000|2025-04-30 14:27:20|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|16
1746023250000|2025-04-30 14:27:30|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|751
1746023260000|2025-04-30 14:27:40|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|1546
1746023270000|2025-04-30 14:27:50|181.17|181.09|181.12|181.04|181.17|181.09|181.12|181.04|46
1746023280000|2025-04-30 14:28:00|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|1
1746023290000|2025-04-30 14:28:10|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|22
1746023300000|2025-04-30 14:28:20|||||||||1
1746023320000|2025-04-30 14:28:40|181.02|180.94|181.02|180.94|181.07|180.99|181.02|180.94|7
1746023330000|2025-04-30 14:28:50|181.07||181.02||181.07||181.02||17
1746023340000|2025-04-30 14:29:00|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|10
1746023350000|2025-04-30 14:29:10|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|63
1746023360000|2025-04-30 14:29:20|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|186
1746023370000|2025-04-30 14:29:30|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|11
1746023380000|2025-04-30 14:29:40|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|4
1746023400000|2025-04-30 14:30:00|181.12|181.04|181.22|181.14|181.22|181.14|181.12|181.04|55
1746023410000|2025-04-30 14:30:10|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|45
1746023420000|2025-04-30 14:30:20|181.17|181.14|181.22|181.09|181.22|181.14|181.17|181.09|34
1746023430000|2025-04-30 14:30:30|181.27|181.14|181.32|181.19|181.32|181.24|181.27|181.14|68
1746023440000|2025-04-30 14:30:40|181.27||181.27||181.32||181.27||0
1746023450000|2025-04-30 14:30:50|181.22|181.14|181.27|181.19|181.32|181.19|181.22|181.14|53
1746023460000|2025-04-30 14:31:00|181.32|181.24|181.37|181.29|181.37|181.29|181.32|181.19|49
1746023470000|2025-04-30 14:31:10|181.32|181.24|181.32|181.24|181.37|181.24|181.32|181.24|53
1746023480000|2025-04-30 14:31:20|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|3
1746023490000|2025-04-30 14:31:30|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.29|122
1746023500000|2025-04-30 14:31:40|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|31
1746023510000|2025-04-30 14:31:50|||||||||138
1746023520000|2025-04-30 14:32:00|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.29|206
1746023530000|2025-04-30 14:32:10|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|41
1746023540000|2025-04-30 14:32:20|181.37|181.29|181.42|181.29|181.42|181.29|181.37|181.29|51
1746023550000|2025-04-30 14:32:30|181.37|181.34|181.37|181.29|181.37|181.34|181.37|181.29|20
1746023560000|2025-04-30 14:32:40|181.32|181.24|181.32|181.24|181.37|181.29|181.32|181.24|80
1746023570000|2025-04-30 14:32:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|50
1746023580000|2025-04-30 14:33:00|181.32|181.24|181.32|181.19|181.37|181.29|181.32|181.19|81
1746023590000|2025-04-30 14:33:10|181.27|181.14|181.22|181.14|181.27|181.14|181.22|181.14|7
1746023600000|2025-04-30 14:33:20|181.27|181.19|181.27|181.19|181.32|181.19|181.27|181.19|72
1746023610000|2025-04-30 14:33:30|181.32||181.27||181.32||181.27||4
1746023620000|2025-04-30 14:33:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|37
1746023630000|2025-04-30 14:33:50|181.17|181.09|181.17|181.09|181.22|181.09|181.17|181.09|0
1746023650000|2025-04-30 14:34:10|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.09|3
1746023660000|2025-04-30 14:34:20|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|18
1746023670000|2025-04-30 14:34:30|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|6
1746023680000|2025-04-30 14:34:40|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|40
1746023690000|2025-04-30 14:34:50|181.17|181.09|181.17|181.09|181.22|181.09|181.17|181.09|140
1746023700000|2025-04-30 14:35:00|181.12|181.04|181.12|181.04|181.17|181.09|181.12|181.04|31
1746023710000|2025-04-30 14:35:10|181.07|180.99|181.07|180.99|181.07|180.99|181.02|180.94|39
1746023720000|2025-04-30 14:35:20||180.94||180.99||180.99||180.94|200
1746023730000|2025-04-30 14:35:30|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.99|67
1746023740000|2025-04-30 14:35:40|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|13
1746023750000|2025-04-30 14:35:50|181.02|180.94|181.07|180.99|181.07|180.99|181.02|180.94|5
1746023760000|2025-04-30 14:36:00|||||||||20
1746023770000|2025-04-30 14:36:10|181.02|180.94|180.97|180.89|181.07|180.94|180.97|180.89|41
1746023780000|2025-04-30 14:36:20|180.92|180.84|180.92|180.84|180.92|180.89|180.87|180.79|105
1746023790000|2025-04-30 14:36:30|180.97|180.89|180.92|180.84|180.97|180.89|180.92|180.84|181
1746023800000|2025-04-30 14:36:40|180.97|180.89|180.92|180.79|180.97|180.89|180.87|180.79|56
1746023810000|2025-04-30 14:36:50||180.84||180.79||180.84||180.79|2
1746023820000|2025-04-30 14:37:00||180.84||180.84||180.84||180.79|3
1746023830000|2025-04-30 14:37:10|||||||||7
1746023840000|2025-04-30 14:37:20|180.87|180.79|180.92|180.84|180.92|180.84|180.87|180.79|41
1746023850000|2025-04-30 14:37:30|180.97|180.89|180.97|180.89|180.97|180.89|180.92|180.84|93
1746023860000|2025-04-30 14:37:40|180.92|180.84|180.92|180.84|180.97|180.89|180.92|180.84|1
1746023870000|2025-04-30 14:37:50|180.97|180.79|180.92|180.79|180.97|180.84|180.87|180.79|17
1746023880000|2025-04-30 14:38:00|180.87|180.84|180.92|180.84|180.92|180.84|180.87|180.79|85
1746023890000|2025-04-30 14:38:10|180.87|180.79|180.87|180.74|180.87|180.79|180.87|180.74|2
1746023900000|2025-04-30 14:38:20||180.79||180.79||180.79||180.79|0
1746023910000|2025-04-30 14:38:30||180.74||180.79||180.79||180.74|2
1746023920000|2025-04-30 14:38:40|180.92|180.84|180.92|180.84|180.97|180.84|180.92|180.79|19
1746023930000|2025-04-30 14:38:50|180.97||180.97||180.97||180.97||5
1746023940000|2025-04-30 14:39:00|181.02|180.89|181.02|180.94|181.07|180.99|181.02|180.84|56
1746023950000|2025-04-30 14:39:10|181.07||181.07||181.07||181.02||1
1746023960000|2025-04-30 14:39:20|181.02|180.99|181.17|181.04|181.17|181.04|181.02|180.99|19
1746023970000|2025-04-30 14:39:30||181.09||181.09||181.09||181.09|0
1746023980000|2025-04-30 14:39:40|181.12|180.99|181.12|181.04|181.12|181.04|181.07|180.99|116
1746023990000|2025-04-30 14:39:50|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|14
1746024000000|2025-04-30 14:40:00|181.12|181.09|181.22|181.14|181.22|181.14|181.12|181.04|13
1746024010000|2025-04-30 14:40:10|181.17|181.09|181.17|181.09|181.22|181.14|181.17|181.09|1
1746024020000|2025-04-30 14:40:20|181.22||181.17||181.22||181.17||0
1746024030000|2025-04-30 14:40:30|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.09|12
1746024040000|2025-04-30 14:40:40|181.17|181.09|181.22|181.09|181.22|181.14|181.17|181.09|19
1746024050000|2025-04-30 14:40:50|181.17|181.14|181.22|181.09|181.22|181.14|181.17|181.09|15
1746024060000|2025-04-30 14:41:00|181.17|181.04|181.12|181.04|181.17|181.09|181.12|181.04|231
1746024070000|2025-04-30 14:41:10|181.07|180.99|181.07|180.99|181.12|181.04|181.07|180.99|112
1746024080000|2025-04-30 14:41:20|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.94|13
1746024090000|2025-04-30 14:41:30|180.97|180.89|181.02|180.94|181.02|180.94|180.97|180.89|17
1746024100000|2025-04-30 14:41:40|||||||||80
1746024110000|2025-04-30 14:41:50|180.97|180.89|180.97|180.89|180.97|180.94|180.97|180.89|9
1746024120000|2025-04-30 14:42:00|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|19
1746024130000|2025-04-30 14:42:10|180.92|180.84|180.97|180.89|180.97|180.89|180.92|180.84|38
1746024140000|2025-04-30 14:42:20|181.02|180.94|181.07|180.94|181.07|180.99|181.02|180.94|62
1746024150000|2025-04-30 14:42:30|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.94|1
1746024160000|2025-04-30 14:42:40|181.12|181.04|181.22|181.14|181.22|181.14|181.12|181.04|61
1746024170000|2025-04-30 14:42:50|||||||||54
1746024180000|2025-04-30 14:43:00|181.27||181.27||181.27||181.27||37
1746024190000|2025-04-30 14:43:10|181.22|181.19|181.22|181.14|181.22|181.19|181.22|181.14|0
1746024200000|2025-04-30 14:43:20|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.04|34
1746024210000|2025-04-30 14:43:30|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.14|114
1746024220000|2025-04-30 14:43:40|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.14|29
1746024230000|2025-04-30 14:43:50||181.24||181.24||181.24||181.24|62
1746024240000|2025-04-30 14:44:00|||||||||388
1746024260000|2025-04-30 14:44:20|||||||||19
1746024270000|2025-04-30 14:44:30|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|54
1746024280000|2025-04-30 14:44:40|||||||||16
1746024290000|2025-04-30 14:44:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|17
1746024300000|2025-04-30 14:45:00|181.32|181.24|181.27|181.19|181.32|181.24|181.27|181.19|30
1746024320000|2025-04-30 14:45:20|181.22|181.14|181.22|181.14|181.22|181.14|181.22|181.14|19
1746024330000|2025-04-30 14:45:30|181.27|181.19|181.27|181.19|181.27|181.19|181.22|181.14|27
1746024340000|2025-04-30 14:45:40|181.32|181.24|181.32|181.24|181.32|181.24|181.27|181.19|41
1746024350000|2025-04-30 14:45:50|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|16
1746024360000|2025-04-30 14:46:00|181.22|181.14|181.12|181.04|181.22|181.14|181.12|181.04|108
1746024370000|2025-04-30 14:46:10|181.17|180.99|181.17|181.09|181.17|181.09|181.07|180.99|44
1746024380000|2025-04-30 14:46:20|181.12|181.04|181.17|181.09|181.17|181.09|181.12|181.04|91
1746024400000|2025-04-30 14:46:40|181.22|181.14|181.22|181.14|181.22|181.14|181.17|181.09|66
1746024410000|2025-04-30 14:46:50|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|4
1746024420000|2025-04-30 14:47:00|181.22||181.17||181.22||181.17||50
1746024430000|2025-04-30 14:47:10|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|25
1746024450000|2025-04-30 14:47:30|181.17|181.09|181.17|181.09|181.27|181.19|181.12|181.04|206
1746024460000|2025-04-30 14:47:40|181.12|181.04|181.07|180.99|181.12|181.04|181.07|180.94|57
1746024470000|2025-04-30 14:47:50||180.94||180.94||180.99||180.94|17
1746024480000|2025-04-30 14:48:00|181.02|180.99|181.07|180.99|181.07|180.99|181.02|180.94|14
1746024490000|2025-04-30 14:48:10|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|35
1746024500000|2025-04-30 14:48:20|181.07|181.04|181.07|180.99|181.12|181.04|181.07|180.99|14
1746024510000|2025-04-30 14:48:30|181.12|181.04|181.12|180.99|181.12|181.04|181.07|180.99|53
1746024520000|2025-04-30 14:48:40|181.07|181.04|181.12|181.04|181.12|181.04|181.07|181.04|0
1746024530000|2025-04-30 14:48:50|181.07|180.99|181.07|180.99|181.12|181.04|181.07|180.99|67
1746024540000|2025-04-30 14:49:00|181.12|181.04|181.12|180.99|181.12|181.04|181.12|180.99|0
1746024550000|2025-04-30 14:49:10|181.07|181.04|181.07|180.99|181.12|181.04|181.07|180.99|10
1746024560000|2025-04-30 14:49:20|181.12|181.04|181.12|181.04|181.12|181.04|181.12|181.04|1
1746024570000|2025-04-30 14:49:30|181.07|180.99|181.12|181.04|181.12|181.04|181.07|180.99|68
1746024580000|2025-04-30 14:49:40|181.17|181.09|181.17|181.09|181.17|181.09|181.12|181.04|21
1746024590000|2025-04-30 14:49:50||181.04||181.09||181.09||181.04|10
1746024600000|2025-04-30 14:50:00|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.09|24
1746024610000|2025-04-30 14:50:10|181.12|181.04|181.12|181.04|181.17|181.04|181.12|180.99|23
1746024620000|2025-04-30 14:50:20|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|25
1746024630000|2025-04-30 14:50:30|181.12|180.94|181.02|180.94|181.12|180.94|181.02|180.89|2
1746024640000|2025-04-30 14:50:40|180.97|180.89|180.97|180.89|181.02|180.94|180.97|180.89|28
1746024650000|2025-04-30 14:50:50|181.02|180.94|181.02|180.94|181.02|180.94|181.02|180.89|16
1746024660000|2025-04-30 14:51:00|180.97|180.89|180.97|180.89|180.97|180.94|180.97|180.84|67
1746024670000|2025-04-30 14:51:10|181.02|180.94|181.02|180.94|181.02|180.94|180.97|180.89|8
1746024680000|2025-04-30 14:51:20|181.07|180.99|181.07|180.99|181.07|180.99|181.07|180.99|31
1746024690000|2025-04-30 14:51:30|181.12||181.12||181.12||181.12||4
1746024700000|2025-04-30 14:51:40|181.07|180.94|181.07|180.99|181.12|180.99|181.02|180.94|29
1746024710000|2025-04-30 14:51:50||180.94||180.99||180.99||180.94|10
1746024720000|2025-04-30 14:52:00|181.12|181.04|181.17|181.09|181.17|181.09|181.07|180.99|31
1746024730000|2025-04-30 14:52:10||181.04||181.09||181.09||181.04|5
1746024740000|2025-04-30 14:52:20|181.22||181.22||181.22||181.22||9
1746024750000|2025-04-30 14:52:30|181.27|181.14|181.27|181.19|181.27|181.19|181.27|181.14|21
1746024760000|2025-04-30 14:52:40|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|5
1746024770000|2025-04-30 14:52:50|181.32|181.24|181.32|181.19|181.32|181.24|181.27|181.19|40
1746024780000|2025-04-30 14:53:00|181.27|181.24|181.32|181.19|181.32|181.24|181.27|181.19|50
1746024790000|2025-04-30 14:53:10|181.27|181.24|181.32|181.24|181.32|181.24|181.27|181.19|10
1746024800000|2025-04-30 14:53:20|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|19
1746024810000|2025-04-30 14:53:30|||||||||69
1746024820000|2025-04-30 14:53:40||181.19||181.24||181.24||181.19|101
1746024830000|2025-04-30 14:53:50||181.19||181.24||181.24||181.19|116
1746024840000|2025-04-30 14:54:00|||||||||520
1746024850000|2025-04-30 14:54:10|181.27|181.19|181.32|181.24|181.32|181.24|181.27|181.19|28
1746024860000|2025-04-30 14:54:20|||||||||6
1746024870000|2025-04-30 14:54:30|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|315
1746024880000|2025-04-30 14:54:40|181.22|181.14|181.22|181.14|181.27|181.14|181.22|181.14|111
1746024890000|2025-04-30 14:54:50|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|45
1746024910000|2025-04-30 14:55:10|181.27|181.19|181.32|181.24|181.32|181.24|181.22|181.14|72
1746024920000|2025-04-30 14:55:20|181.27|181.19|181.27|181.14|181.27|181.19|181.27|181.14|36
1746024930000|2025-04-30 14:55:30|181.22|181.19|181.27|181.19|181.27|181.19|181.22|181.14|7
1746024940000|2025-04-30 14:55:40|181.22|181.14|181.27|181.14|181.27|181.19|181.22|181.14|111
1746024950000|2025-04-30 14:55:50|181.22||181.22||181.27||181.22||54
1746024960000|2025-04-30 14:56:00|181.17|181.09|181.17|181.09|181.17|181.09|181.17|181.09|11
1746024970000|2025-04-30 14:56:10|181.12|181.04|181.12|181.04|181.17|181.04|181.12|181.04|8
1746024980000|2025-04-30 14:56:20|181.17|181.09|181.17|181.04|181.17|181.09|181.12|181.04|14
1746024990000|2025-04-30 14:56:30|181.12||181.12||181.17||181.12||0
1746025000000|2025-04-30 14:56:40|181.17|181.09|181.17|181.09|181.22|181.09|181.12|181.09|48
1746025010000|2025-04-30 14:56:50|181.22|181.14|181.22|181.09|181.22|181.14|181.17|181.09|25
1746025020000|2025-04-30 14:57:00|181.17|181.14|181.17|181.09|181.22|181.14|181.17|181.09|28
1746025030000|2025-04-30 14:57:10|181.22|181.14|181.17|181.09|181.22|181.14|181.17|181.09|40
1746025040000|2025-04-30 14:57:20|||||||||5
1746025050000|2025-04-30 14:57:30|181.22|181.14|181.32|181.19|181.32|181.24|181.22|181.14|54
1746025060000|2025-04-30 14:57:40|181.27|181.24|181.27|181.19|181.32|181.24|181.27|181.19|5
1746025070000|2025-04-30 14:57:50|181.32|181.14|181.27|181.19|181.32|181.19|181.27|181.14|11
1746025080000|2025-04-30 14:58:00|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.19|12
1746025090000|2025-04-30 14:58:10|||||||||112
1746025100000|2025-04-30 14:58:20|||||||||4
1746025110000|2025-04-30 14:58:30|||||||||588
1746025120000|2025-04-30 14:58:40|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|46
1746025130000|2025-04-30 14:58:50||181.24||181.24||181.24||181.24|8
1746025140000|2025-04-30 14:59:00|||||||||52
1746025150000|2025-04-30 14:59:10|181.27|181.19|181.27|181.19|181.27|181.19|181.27|181.19|26
1746025160000|2025-04-30 14:59:20|181.22|181.14|181.27|181.19|181.27|181.19|181.22|181.14|86
1746025170000|2025-04-30 14:59:30|181.22|181.14|181.22|181.14|181.27|181.19|181.22|181.14|18
1746025180000|2025-04-30 14:59:40|181.27|181.19|181.22|181.14|181.27|181.19|181.22|181.14|20
1746025190000|2025-04-30 14:59:50|181.27|181.19|181.32|181.19|181.32|181.24|181.27|181.19|320
1746025200000|2025-04-30 15:00:00|181.27|181.24|181.27|181.19|181.32|181.24|181.27|181.19|27
1746025210000|2025-04-30 15:00:10|181.32|181.24|181.32|181.19|181.32|181.24|181.32|181.19|198
1746025220000|2025-04-30 15:00:20|181.27|181.14|181.32|181.24|181.32|181.24|181.27|181.14|24
1746025230000|2025-04-30 15:00:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|31
1746025240000|2025-04-30 15:00:40||181.24||181.29||181.29||181.24|9
1746025250000|2025-04-30 15:00:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|107
1746025260000|2025-04-30 15:01:00|181.42|181.34|181.42|181.29|181.47|181.34|181.37|181.29|35
1746025270000|2025-04-30 15:01:10|181.37|181.34|181.42|181.34|181.42|181.34|181.37|181.29|154
1746025280000|2025-04-30 15:01:20||181.29||181.34||181.34||181.29|2
1746025290000|2025-04-30 15:01:30|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.24|106
1746025300000|2025-04-30 15:01:40|181.32|181.24|181.37|181.24|181.37|181.24|181.32|181.24|8
1746025310000|2025-04-30 15:01:50|181.42|181.29|181.42|181.34|181.42|181.34|181.42|181.29|19
1746025320000|2025-04-30 15:02:00|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|9
1746025330000|2025-04-30 15:02:10||181.34||181.39||181.39||181.34|21
1746025340000|2025-04-30 15:02:20|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|39
1746025350000|2025-04-30 15:02:30|181.52|181.44|181.52|181.39|181.52|181.44|181.47|181.39|11
1746025360000|2025-04-30 15:02:40|181.47|181.44|181.47|181.39|181.52|181.44|181.47|181.39|49
1746025370000|2025-04-30 15:02:50|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|119
1746025380000|2025-04-30 15:03:00|181.52|181.34|181.47|181.34|181.52|181.34|181.47|181.34|5
1746025390000|2025-04-30 15:03:10|181.42|181.39|181.47|181.39|181.47|181.39|181.42|181.34|55
1746025400000|2025-04-30 15:03:20|181.52||181.52||181.52||181.47||16
1746025410000|2025-04-30 15:03:30|181.47|181.44|181.52|181.44|181.52|181.44|181.47|181.39|2
1746025420000|2025-04-30 15:03:40|181.47|181.39|181.47|181.39|181.52|181.44|181.47|181.39|32
1746025430000|2025-04-30 15:03:50|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|41
1746025440000|2025-04-30 15:04:00|181.42|181.34|181.52|181.39|181.52|181.39|181.42|181.34|116
1746025450000|2025-04-30 15:04:10|181.57|181.44|181.52|181.44|181.57|181.49|181.52|181.39|514
1746025460000|2025-04-30 15:04:20|181.57|181.39|181.52|181.44|181.57|181.44|181.52|181.39|15
1746025470000|2025-04-30 15:04:30|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|2
1746025480000|2025-04-30 15:04:40|181.52|181.44|181.52|181.44|181.52|181.49|181.52|181.44|65
1746025490000|2025-04-30 15:04:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|42
1746025500000|2025-04-30 15:05:00|181.52|181.44|181.57|181.44|181.62|181.54|181.52|181.44|78
1746025510000|2025-04-30 15:05:10|181.52|181.39|181.52|181.39|181.57|181.39|181.52|181.39|23
1746025520000|2025-04-30 15:05:20|181.47|181.44|181.47|181.39|181.52|181.44|181.47|181.39|2
1746025530000|2025-04-30 15:05:30|181.52|181.34|181.52|181.44|181.52|181.44|181.47|181.34|40
1746025540000|2025-04-30 15:05:40|181.57|181.39|181.52|181.44|181.57|181.44|181.52|181.39|6
1746025550000|2025-04-30 15:05:50|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|16
1746025560000|2025-04-30 15:06:00|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|26
1746025570000|2025-04-30 15:06:10|181.57|181.39|181.57|181.44|181.57|181.49|181.57|181.39|69
1746025580000|2025-04-30 15:06:20|181.52||181.52||181.57||181.52||10
1746025590000|2025-04-30 15:06:30|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|1
1746025610000|2025-04-30 15:06:50|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.44|101
1746025620000|2025-04-30 15:07:00|181.57|181.39|181.57|181.44|181.57|181.49|181.57|181.39|31
1746025630000|2025-04-30 15:07:10|181.52|181.49|181.57|181.49|181.57|181.49|181.52|181.44|109
1746025640000|2025-04-30 15:07:20||181.44||181.49||181.49||181.44|7
1746025650000|2025-04-30 15:07:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|16
1746025660000|2025-04-30 15:07:40|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|45
1746025670000|2025-04-30 15:07:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|25
1746025680000|2025-04-30 15:08:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|35
1746025690000|2025-04-30 15:08:10|||||||||11
1746025700000|2025-04-30 15:08:20|181.57|181.49|181.57|181.49|181.62|181.54|181.57|181.49|18
1746025710000|2025-04-30 15:08:30|181.62||181.57||181.62||181.57||48
1746025720000|2025-04-30 15:08:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|248
1746025730000|2025-04-30 15:08:50|181.67|181.59|181.67|181.59|181.67|181.59|181.62|181.54|562
1746025740000|2025-04-30 15:09:00||181.54||181.59||181.59||181.54|18
1746025750000|2025-04-30 15:09:10|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|9
1746025760000|2025-04-30 15:09:20||181.64||181.64||181.64||181.59|10
1746025770000|2025-04-30 15:09:30|181.67|181.59|181.67|181.59|181.67|181.64|181.67|181.59|17
1746025780000|2025-04-30 15:09:40|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|60
1746025790000|2025-04-30 15:09:50|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.64|28
1746025800000|2025-04-30 15:10:00|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.74|20
1746025810000|2025-04-30 15:10:10|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.64|76
1746025820000|2025-04-30 15:10:20|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|49
1746025830000|2025-04-30 15:10:30|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.74|13
1746025840000|2025-04-30 15:10:40|181.87|181.79|181.82|181.69|181.87|181.79|181.82|181.69|115
1746025850000|2025-04-30 15:10:50||181.74||181.74||181.74||181.74|0
1746025860000|2025-04-30 15:11:00|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|68
1746025870000|2025-04-30 15:11:10|181.87|181.79|181.87|181.79|181.87|181.79|181.82|181.79|0
1746025880000|2025-04-30 15:11:20|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|6
1746025890000|2025-04-30 15:11:30|181.82|181.74|181.82|181.74|181.82|181.79|181.82|181.74|23
1746025900000|2025-04-30 15:11:40|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|44
1746025910000|2025-04-30 15:11:50|181.87|181.74|181.82|181.74|181.87|181.74|181.82|181.74|4
1746025920000|2025-04-30 15:12:00|181.87|181.79|181.87|181.79|181.87|181.79|181.82|181.74|59
1746025930000|2025-04-30 15:12:10|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.79|64
1746025940000|2025-04-30 15:12:20|181.97||181.92||181.97||181.92||64
1746025950000|2025-04-30 15:12:30|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.69|130
1746025960000|2025-04-30 15:12:40|181.87|181.79|181.87|181.79|181.87|181.79|181.82|181.79|14
1746025970000|2025-04-30 15:12:50|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|11
1746025980000|2025-04-30 15:13:00|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|16
1746025990000|2025-04-30 15:13:10|181.87|181.84|181.92|181.84|181.92|181.84|181.87|181.79|444
1746026010000|2025-04-30 15:13:30|||||||||81
1746026020000|2025-04-30 15:13:40|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|20
1746026030000|2025-04-30 15:13:50|182.02||181.97||182.02||181.97||28
1746026040000|2025-04-30 15:14:00|||||||||13
1746026050000|2025-04-30 15:14:10|181.92|181.84|181.92|181.84|181.97|181.89|181.92|181.84|83
1746026060000|2025-04-30 15:14:20|181.97|181.89|181.92|181.84|181.97|181.89|181.92|181.84|22
1746026070000|2025-04-30 15:14:30|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|37
1746026080000|2025-04-30 15:14:40|181.92|181.89|181.92|181.84|181.92|181.89|181.92|181.84|13
1746026090000|2025-04-30 15:14:50|||||||||2
1746026100000|2025-04-30 15:15:00|181.87|181.79|181.77|181.64|181.87|181.79|181.77|181.64|401
1746026110000|2025-04-30 15:15:10|181.82|181.69|181.77|181.69|181.82|181.74|181.77|181.69|23
1746026120000|2025-04-30 15:15:20|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|19
1746026130000|2025-04-30 15:15:30|181.72|181.69|181.72|181.64|181.77|181.69|181.72|181.64|48
1746026140000|2025-04-30 15:15:40||181.59||181.64||181.64||181.59|14
1746026150000|2025-04-30 15:15:50|||||||||2
1746026160000|2025-04-30 15:16:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|46
1746026170000|2025-04-30 15:16:10|181.72||181.72||181.72||181.67||105
1746026180000|2025-04-30 15:16:20|181.67|181.64|181.67|181.59|181.72|181.64|181.67|181.59|139
1746026190000|2025-04-30 15:16:30|||||||||50
1746026200000|2025-04-30 15:16:40|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|117
1746026210000|2025-04-30 15:16:50|181.62||181.62||181.62||181.62||1
1746026220000|2025-04-30 15:17:00|181.67|181.59|181.67|181.54|181.67|181.59|181.62|181.54|16
1746026230000|2025-04-30 15:17:10|181.62|181.59|181.67|181.59|181.67|181.59|181.62|181.59|0
1746026240000|2025-04-30 15:17:20|||||||||2
1746026250000|2025-04-30 15:17:30|||||||||104
1746026260000|2025-04-30 15:17:40|||||||||4
1746026270000|2025-04-30 15:17:50|||||||||64
1746026280000|2025-04-30 15:18:00|||||||||835
1746026290000|2025-04-30 15:18:10|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|82
1746026310000|2025-04-30 15:18:30|||||||||11
1746026320000|2025-04-30 15:18:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|105
1746026330000|2025-04-30 15:18:50|||||||||71
1746026340000|2025-04-30 15:19:00|||||||||34
1746026350000|2025-04-30 15:19:10|||||||||124
1746026360000|2025-04-30 15:19:20|||||||||434
1746026370000|2025-04-30 15:19:30|||||||||200
1746026380000|2025-04-30 15:19:40|||||||||46
1746026390000|2025-04-30 15:19:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|37
1746026400000|2025-04-30 15:20:00|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|14
1746026410000|2025-04-30 15:20:10|||||||||2
1746026420000|2025-04-30 15:20:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|27
1746026430000|2025-04-30 15:20:30||181.44||181.49||181.49||181.44|183
1746026440000|2025-04-30 15:20:40|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.54|23
1746026450000|2025-04-30 15:20:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|118
1746026460000|2025-04-30 15:21:00|181.62|181.54|181.67|181.59|181.67|181.59|181.62|181.54|173
1746026470000|2025-04-30 15:21:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|434
1746026480000|2025-04-30 15:21:20|181.67|181.59|181.72|181.64|181.72|181.64|181.67|181.59|244
1746026490000|2025-04-30 15:21:30||181.59||181.64||181.64||181.59|2486
1746026500000|2025-04-30 15:21:40|||||||||3
1746026510000|2025-04-30 15:21:50|181.77|181.69|181.77|181.64|181.77|181.69|181.72|181.64|312
1746026520000|2025-04-30 15:22:00|181.72|181.69|181.72|181.64|181.72|181.69|181.72|181.64|2
1746026530000|2025-04-30 15:22:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|10
1746026550000|2025-04-30 15:22:30|181.72||181.67||181.72||181.67||5
1746026560000|2025-04-30 15:22:40|181.72||181.72||181.72||181.72||11
1746026570000|2025-04-30 15:22:50|181.67|181.64|181.67|181.59|181.72|181.64|181.67|181.59|4
1746026580000|2025-04-30 15:23:00|181.72|181.64|181.72|181.59|181.72|181.64|181.72|181.59|14
1746026590000|2025-04-30 15:23:10|181.67|181.64|181.72|181.64|181.72|181.64|181.67|181.59|224
1746026600000|2025-04-30 15:23:20||181.59||181.64||181.64||181.59|11
1746026610000|2025-04-30 15:23:30|181.67|181.59|181.72|181.64|181.77|181.69|181.67|181.59|161
1746026620000|2025-04-30 15:23:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|22
1746026630000|2025-04-30 15:23:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|69
1746026640000|2025-04-30 15:24:00|181.77|181.69|181.77|181.64|181.77|181.69|181.77|181.64|81
1746026650000|2025-04-30 15:24:10||181.69||181.69||181.69||181.69|105
1746026660000|2025-04-30 15:24:20|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|88
1746026670000|2025-04-30 15:24:30|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.69|50
1746026680000|2025-04-30 15:24:40|181.72|181.64|181.77|181.64|181.77|181.69|181.72|181.64|31
1746026690000|2025-04-30 15:24:50|181.72|181.59|181.67|181.59|181.72|181.59|181.67|181.54|5
1746026700000|2025-04-30 15:25:00|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|198
1746026710000|2025-04-30 15:25:10|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|57
1746026720000|2025-04-30 15:25:20|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|64
1746026730000|2025-04-30 15:25:30|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|189
1746026740000|2025-04-30 15:25:40|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|29
1746026750000|2025-04-30 15:25:50|181.47|181.39|181.52|181.39|181.52|181.44|181.47|181.39|27
1746026760000|2025-04-30 15:26:00|181.47|181.44|181.47|181.39|181.47|181.44|181.47|181.34|89
1746026770000|2025-04-30 15:26:10|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|53
1746026780000|2025-04-30 15:26:20|||||||||2114
1746026790000|2025-04-30 15:26:30|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|91
1746026800000|2025-04-30 15:26:40|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|28
1746026810000|2025-04-30 15:26:50|181.37|181.29|181.37|181.29|181.37|181.29|181.37|181.29|85
1746026820000|2025-04-30 15:27:00|||||||||6
1746026830000|2025-04-30 15:27:10|181.32|181.24|181.32|181.24|181.32|181.24|181.32|181.24|21
1746026840000|2025-04-30 15:27:20|181.37|181.29|181.32|181.24|181.37|181.29|181.32|181.24|294
1746026850000|2025-04-30 15:27:30|181.37|181.29|181.37|181.29|181.37|181.29|181.32|181.24|63
1746026860000|2025-04-30 15:27:40|||||||||12
1746026870000|2025-04-30 15:27:50|181.42||181.37||181.42||181.37||314
1746026880000|2025-04-30 15:28:00|181.42|181.34|181.37|181.29|181.42|181.34|181.37|181.29|41
1746026890000|2025-04-30 15:28:10|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|120
1746026900000|2025-04-30 15:28:20||181.34||181.39||181.39||181.34|4
1746026910000|2025-04-30 15:28:30|181.42|181.34|181.47|181.39|181.47|181.39|181.42|181.34|143
1746026920000|2025-04-30 15:28:40|181.42|181.34|181.42|181.34|181.47|181.39|181.42|181.34|55
1746026930000|2025-04-30 15:28:50|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|106
1746026940000|2025-04-30 15:29:00|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|208
1746026950000|2025-04-30 15:29:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|69
1746026960000|2025-04-30 15:29:20|181.52|181.44|181.52|181.44|181.52|181.44|181.47|181.44|193
1746026970000|2025-04-30 15:29:30|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|277
1746026980000|2025-04-30 15:29:40|181.52|181.44|181.47|181.39|181.52|181.44|181.47|181.39|108
1746026990000|2025-04-30 15:29:50|181.42|181.34|181.42|181.34|181.42|181.34|181.42|181.34|110
1746027000000|2025-04-30 15:30:00|181.47|181.39|181.47|181.39|181.52|181.39|181.47|181.39|921
1746027010000|2025-04-30 15:30:10|181.42|181.34|181.42|181.34|181.42|181.39|181.42|181.34|237
1746027020000|2025-04-30 15:30:20|||||||||100
1746027030000|2025-04-30 15:30:30|181.47|181.39|181.52|181.44|181.52|181.44|181.47|181.39|593
1746027040000|2025-04-30 15:30:40||181.39||181.44||181.44||181.39|62
1746027050000|2025-04-30 15:30:50|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|937
1746027060000|2025-04-30 15:31:00|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|207
1746027070000|2025-04-30 15:31:10|181.47|181.39|181.47|181.39|181.47|181.39|181.47|181.39|108
1746027080000|2025-04-30 15:31:20|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.39|272
1746027090000|2025-04-30 15:31:30|181.62|181.54|181.62|181.49|181.62|181.54|181.57|181.49|452
1746027100000|2025-04-30 15:31:40|181.67|181.54|181.67|181.59|181.67|181.59|181.67|181.49|87
1746027110000|2025-04-30 15:31:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|73
1746027120000|2025-04-30 15:32:00|181.67|181.59|181.67|181.59|181.72|181.59|181.67|181.59|734
1746027130000|2025-04-30 15:32:10|181.72|181.64|181.72|181.64|181.77|181.69|181.72|181.59|256
1746027140000|2025-04-30 15:32:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|166
1746027150000|2025-04-30 15:32:30|||||||||39
1746027160000|2025-04-30 15:32:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|83
1746027170000|2025-04-30 15:32:50|||||||||42
1746027180000|2025-04-30 15:33:00|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|436
1746027190000|2025-04-30 15:33:10|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.49|309
1746027200000|2025-04-30 15:33:20|181.52|181.44|181.52|181.44|181.52|181.49|181.52|181.44|19
1746027210000|2025-04-30 15:33:30|181.57|181.49|181.52|181.44|181.57|181.49|181.52|181.44|303
1746027220000|2025-04-30 15:33:40|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|620
1746027230000|2025-04-30 15:33:50|181.62|181.44|181.57|181.49|181.62|181.54|181.57|181.44|644
1746027240000|2025-04-30 15:34:00|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|1021
1746027250000|2025-04-30 15:34:10|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|390
1746027260000|2025-04-30 15:34:20|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|299
1746027270000|2025-04-30 15:34:30|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|731
1746027280000|2025-04-30 15:34:40|181.67|181.59|181.77|181.69|181.77|181.69|181.67|181.59|534
1746027290000|2025-04-30 15:34:50|181.82|181.74|181.92|181.79|181.97|181.89|181.77|181.69|1906
1746027300000|2025-04-30 15:35:00|181.77|181.69|181.82|181.74|181.87|181.79|181.77|181.69|1121
1746027310000|2025-04-30 15:35:10|181.77|181.69|181.82|181.74|181.87|181.79|181.77|181.69|666
1746027320000|2025-04-30 15:35:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|255
1746027330000|2025-04-30 15:35:30|||||||||37
1746027340000|2025-04-30 15:35:40|181.82|181.74|181.72|181.64|181.82|181.74|181.72|181.64|417
1746027350000|2025-04-30 15:35:50|181.67|181.59|181.72|181.59|181.72|181.64|181.67|181.59|185
1746027360000|2025-04-30 15:36:00|181.82|181.64|181.82|181.74|181.87|181.79|181.82|181.59|321
1746027370000|2025-04-30 15:36:10|181.77|181.69|181.87|181.79|181.87|181.79|181.77|181.69|810
1746027380000|2025-04-30 15:36:20|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|85
1746027390000|2025-04-30 15:36:30|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.69|170
1746027400000|2025-04-30 15:36:40|181.82|181.74|181.77|181.69|181.82|181.74|181.77|181.69|90
1746027410000|2025-04-30 15:36:50|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.69|37
1746027420000|2025-04-30 15:37:00|181.92|181.84|181.82|181.74|181.92|181.84|181.82|181.74|311
1746027430000|2025-04-30 15:37:10|181.77|181.69|181.77|181.64|181.82|181.69|181.77|181.64|213
1746027440000|2025-04-30 15:37:20||181.69||181.69||181.69||181.64|3
1746027450000|2025-04-30 15:37:30|||||||||10
1746027460000|2025-04-30 15:37:40|181.72|181.64|181.72|181.64|181.72|181.69|181.72|181.64|25
1746027470000|2025-04-30 15:37:50|181.67|181.59|181.67|181.59|181.67|181.64|181.67|181.59|2
1746027480000|2025-04-30 15:38:00|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|23
1746027490000|2025-04-30 15:38:10|181.62|181.59|181.62|181.54|181.67|181.59|181.62|181.54|14
1746027500000|2025-04-30 15:38:20||181.49||181.54||181.54||181.49|9
1746027510000|2025-04-30 15:38:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|29
1746027520000|2025-04-30 15:38:40|181.52|181.44|181.57|181.44|181.57|181.44|181.52|181.44|85
1746027530000|2025-04-30 15:38:50|181.52|181.49|181.57|181.49|181.57|181.49|181.52|181.49|117
1746027540000|2025-04-30 15:39:00|181.52|181.44|181.57|181.49|181.57|181.49|181.52|181.44|51
1746027550000|2025-04-30 15:39:10|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|17
1746027560000|2025-04-30 15:39:20|181.57|181.49|181.57|181.44|181.57|181.49|181.52|181.44|64
1746027570000|2025-04-30 15:39:30|181.62|181.49|181.62|181.49|181.62|181.49|181.62|181.44|79
1746027580000|2025-04-30 15:39:40|181.57|181.54|181.62|181.49|181.62|181.54|181.57|181.49|19
1746027590000|2025-04-30 15:39:50|181.57||181.57||181.62||181.57||0
1746027600000|2025-04-30 15:40:00|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|132
1746027610000|2025-04-30 15:40:10|181.67|181.59|181.67|181.59|181.67|181.59|181.62|181.59|5
1746027620000|2025-04-30 15:40:20|||||||||2
1746027630000|2025-04-30 15:40:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|4
1746027640000|2025-04-30 15:40:40|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|6
1746027650000|2025-04-30 15:40:50|181.72|181.64|181.62|181.49|181.72|181.64|181.62|181.49|41
1746027660000|2025-04-30 15:41:00|181.57|181.54|181.62|181.54|181.62|181.54|181.57|181.49|0
1746027670000|2025-04-30 15:41:10|181.67||181.67||181.67||181.62||5
1746027680000|2025-04-30 15:41:20|181.62|181.59|181.72|181.64|181.72|181.64|181.62|181.59|150
1746027700000|2025-04-30 15:41:40|181.67|181.59|181.67|181.54|181.67|181.59|181.67|181.54|128
1746027710000|2025-04-30 15:41:50|181.62|181.59|181.57|181.49|181.67|181.59|181.57|181.49|29
1746027720000|2025-04-30 15:42:00|181.52|181.44|181.52|181.44|181.57|181.49|181.52|181.44|86
1746027730000|2025-04-30 15:42:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.44|5
1746027740000|2025-04-30 15:42:20|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|24
1746027750000|2025-04-30 15:42:30|181.57|181.44|181.57|181.49|181.57|181.49|181.52|181.44|5
1746027760000|2025-04-30 15:42:40|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|3
1746027770000|2025-04-30 15:42:50|181.57|181.44|181.52|181.44|181.57|181.44|181.52|181.44|78
1746027780000|2025-04-30 15:43:00|181.57|181.49|181.57|181.49|181.57|181.49|181.52|181.44|46
1746027790000|2025-04-30 15:43:10||181.44||181.49||181.49||181.44|0
1746027800000|2025-04-30 15:43:20||181.44||181.49||181.49||181.44|4
1746027810000|2025-04-30 15:43:30|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|13
1746027840000|2025-04-30 15:44:00|181.57|181.49|181.57|181.49|181.57|181.54|181.57|181.49|15
1746027850000|2025-04-30 15:44:10|181.52|181.44|181.92|181.79|182.12|182.04|181.52|181.44|2812
1746027860000|2025-04-30 15:44:20|181.87|181.84|181.77|181.69|181.87|181.84|181.72|181.64|615
1746027870000|2025-04-30 15:44:30|181.72|181.64|181.72|181.64|181.72|181.64|181.67|181.59|20
1746027880000|2025-04-30 15:44:40|||||||||1
1746027890000|2025-04-30 15:44:50|181.77|181.69|181.82|181.74|181.82|181.74|181.72|181.69|6
1746027900000|2025-04-30 15:45:00|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.64|6
1746027910000|2025-04-30 15:45:10|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|69
1746027920000|2025-04-30 15:45:20|181.77|181.69|181.77|181.64|181.77|181.69|181.72|181.64|452
1746027930000|2025-04-30 15:45:30|181.82|181.69|181.82|181.74|181.87|181.74|181.82|181.69|17
1746027940000|2025-04-30 15:45:40|181.87|181.79|181.87|181.74|181.87|181.79|181.82|181.74|22
1746027950000|2025-04-30 15:45:50|181.82|181.79|181.92|181.79|181.92|181.79|181.82|181.79|0
1746027960000|2025-04-30 15:46:00|181.87|181.84|181.87|181.79|181.92|181.84|181.87|181.79|2
1746027970000|2025-04-30 15:46:10|181.92|181.74|181.87|181.74|181.92|181.74|181.87|181.74|7
1746027980000|2025-04-30 15:46:20|181.82|181.79|181.87|181.79|181.92|181.79|181.82|181.74|30
1746027990000|2025-04-30 15:46:30|181.82|181.74|181.87|181.74|181.87|181.79|181.82|181.74|1
1746028000000|2025-04-30 15:46:40|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.74|9
1746028010000|2025-04-30 15:46:50|181.97|181.84|181.97|181.89|181.97|181.89|181.97|181.84|16
1746028020000|2025-04-30 15:47:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|8
1746028030000|2025-04-30 15:47:10|181.87|181.79|181.87|181.79|181.92|181.79|181.87|181.79|6
1746028040000|2025-04-30 15:47:20|181.92|181.84|181.92|181.79|181.92|181.84|181.87|181.79|0
1746028050000|2025-04-30 15:47:30||181.84||181.79||181.84||181.79|0
1746028060000|2025-04-30 15:47:40|181.87||181.87||181.92||181.87||0
1746028070000|2025-04-30 15:47:50|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.84|0
1746028080000|2025-04-30 15:48:00|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|7
1746028090000|2025-04-30 15:48:10|181.82|181.74|181.87|181.79|181.92|181.79|181.82|181.74|2
1746028100000|2025-04-30 15:48:20|181.82|181.74|181.82|181.74|181.87|181.74|181.82|181.74|5
1746028110000|2025-04-30 15:48:30|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|9
1746028120000|2025-04-30 15:48:40|181.87|181.79|181.87|181.74|181.87|181.79|181.82|181.74|19
1746028130000|2025-04-30 15:48:50||181.79||181.74||181.79||181.74|0
1746028140000|2025-04-30 15:49:00|181.82|181.79|181.92|181.84|181.92|181.84|181.82|181.79|1
1746028150000|2025-04-30 15:49:10|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|3
1746028160000|2025-04-30 15:49:20|181.92||181.87||181.92||181.87||110
1746028170000|2025-04-30 15:49:30|181.92||181.92||181.92||181.87||3
1746028180000|2025-04-30 15:49:40|181.87||181.92||181.92||181.87||0
1746028190000|2025-04-30 15:49:50|181.87||181.87||181.87||181.87||0
1746028200000|2025-04-30 15:50:00|181.92||181.87||181.92||181.87||1
1746028210000|2025-04-30 15:50:10|181.92||181.87||181.92||181.87||4
1746028220000|2025-04-30 15:50:20|181.82|181.74|181.82|181.74|181.87|181.74|181.82|181.74|3
1746028230000|2025-04-30 15:50:30|181.87|181.79|181.92|181.79|181.92|181.79|181.82|181.74|3
1746028240000|2025-04-30 15:50:40||181.84||181.79||181.84||181.79|1
1746028250000|2025-04-30 15:50:50|181.87|181.84|181.87|181.79|181.87|181.84|181.87|181.74|3
1746028260000|2025-04-30 15:51:00|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|2
1746028270000|2025-04-30 15:51:10|181.82|181.74|181.82|181.74|181.87|181.79|181.82|181.74|3
1746028280000|2025-04-30 15:51:20|181.87||181.82||181.87||181.82||0
1746028290000|2025-04-30 15:51:30|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|50
1746028300000|2025-04-30 15:51:40|181.82||181.82||181.82||181.77||34
1746028310000|2025-04-30 15:51:50|181.77||181.77||181.82||181.77||0
1746028320000|2025-04-30 15:52:00|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.69|5
1746028330000|2025-04-30 15:52:10|181.82||181.82||181.87||181.82||0
1746028340000|2025-04-30 15:52:20||181.69||181.74||181.74||181.69|0
1746028350000|2025-04-30 15:52:30|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|5
1746028360000|2025-04-30 15:52:40|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.74|6
1746028370000|2025-04-30 15:52:50|181.87||181.82||181.87||181.82||130
1746028380000|2025-04-30 15:53:00|181.87|181.69|181.82|181.69|181.87|181.74|181.77|181.69|6
1746028390000|2025-04-30 15:53:10|181.77|181.74|181.77|181.69|181.77|181.74|181.77|181.69|2
1746028400000|2025-04-30 15:53:20|181.72|181.64|181.77|181.64|181.77|181.64|181.72|181.64|0
1746028410000|2025-04-30 15:53:30||181.69||181.64||181.69||181.64|0
1746028420000|2025-04-30 15:53:40|181.72||181.77||181.77||181.72||0
1746028430000|2025-04-30 15:53:50|181.72|181.69|181.82|181.74|181.82|181.74|181.72|181.69|5
1746028440000|2025-04-30 15:54:00||181.69||181.69||181.74||181.69|0
1746028450000|2025-04-30 15:54:10|181.87|181.74|181.87|181.74|181.87|181.74|181.87|181.69|1
1746028460000|2025-04-30 15:54:20|181.82|181.79|181.82|181.74|181.82|181.79|181.82|181.74|0
1746028470000|2025-04-30 15:54:30|181.87||181.87||181.87||181.87||1
1746028500000|2025-04-30 15:55:00|181.82|181.69|181.82|181.74|181.87|181.74|181.77|181.69|150
1746028510000|2025-04-30 15:55:10|181.87|181.69|181.87|181.74|181.87|181.74|181.87|181.69|2
1746028520000|2025-04-30 15:55:20||181.79||181.74||181.79||181.74|2
1746028530000|2025-04-30 15:55:30|181.82|181.69|181.82|181.69|181.82|181.69|181.82|181.69|1
1746028540000|2025-04-30 15:55:40|181.77|181.64|181.77|181.69|181.77|181.69|181.77|181.64|153
1746028550000|2025-04-30 15:55:50|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.69|11
1746028560000|2025-04-30 15:56:00|181.92|181.79|181.92|181.84|181.97|181.84|181.92|181.74|39
1746028570000|2025-04-30 15:56:10|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|0
1746028590000|2025-04-30 15:56:30|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|4
1746028600000|2025-04-30 15:56:40|181.97|181.84|181.97|181.84|181.97|181.84|181.92|181.84|0
1746028610000|2025-04-30 15:56:50|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|0
1746028620000|2025-04-30 15:57:00|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1746028630000|2025-04-30 15:57:10|181.92||181.92||181.92||181.92||0
1746028640000|2025-04-30 15:57:20|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|2
1746028650000|2025-04-30 15:57:30||181.74||181.74||181.74||181.74|1
1746028660000|2025-04-30 15:57:40|181.82||181.82||181.82||181.82||33
1746028670000|2025-04-30 15:57:50|181.77|181.69|181.72|181.64|181.77|181.69|181.72|181.64|22
1746028680000|2025-04-30 15:58:00||181.59||181.59||181.64||181.59|0
1746028690000|2025-04-30 15:58:10||181.64||181.64||181.64||181.59|0
1746028700000|2025-04-30 15:58:20|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|11
1746028710000|2025-04-30 15:58:30|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|8
1746028720000|2025-04-30 15:58:40|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.79|5
1746028730000|2025-04-30 15:58:50||181.79||181.84||181.84||181.79|5
1746028740000|2025-04-30 15:59:00||181.79||181.79||181.84||181.79|4
1746028750000|2025-04-30 15:59:10|181.87||181.87||181.87||181.87||0
1746028760000|2025-04-30 15:59:20|181.82|181.74|181.77|181.69|181.87|181.74|181.77|181.69|2
1746028770000|2025-04-30 15:59:30|181.82|181.74|181.82|181.69|181.82|181.74|181.82|181.69|4
1746028780000|2025-04-30 15:59:40|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|5
1746028790000|2025-04-30 15:59:50|181.87|181.74|181.77|181.69|181.87|181.74|181.77|181.69|6
1746028800000|2025-04-30 16:00:00|181.82||181.77||181.82||181.77||100
1746028810000|2025-04-30 16:00:10|181.82|181.74|181.87|181.74|181.87|181.79|181.82|181.74|11
1746028820000|2025-04-30 16:00:20||181.79||181.79||181.79||181.79|0
1746028830000|2025-04-30 16:00:30|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|31
1746028840000|2025-04-30 16:00:40|181.87|181.79|181.87|181.79|181.92|181.79|181.87|181.79|4
1746028850000|2025-04-30 16:00:50|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|10
1746028860000|2025-04-30 16:01:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|3
1746028870000|2025-04-30 16:01:10||181.74||181.79||181.79||181.74|0
1746028880000|2025-04-30 16:01:20|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|0
1746028890000|2025-04-30 16:01:30|||||||||6
1746028900000|2025-04-30 16:01:40||181.69||181.74||181.74||181.69|0
1746028910000|2025-04-30 16:01:50|181.87|181.69|181.82|181.69|181.87|181.74|181.82|181.69|7
1746028920000|2025-04-30 16:02:00|181.77||181.77||181.82||181.77||5
1746028940000|2025-04-30 16:02:20|181.82|181.64|181.82|181.74|181.82|181.74|181.82|181.64|16
1746028950000|2025-04-30 16:02:30|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|0
1746028960000|2025-04-30 16:02:40|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|0
1746028970000|2025-04-30 16:02:50|181.87|181.69|181.82|181.74|181.87|181.74|181.82|181.69|0
1746028980000|2025-04-30 16:03:00|181.87|181.69|181.82|181.74|181.87|181.74|181.82|181.69|2
1746028990000|2025-04-30 16:03:10|181.77|181.69|181.77|181.69|181.77|181.74|181.77|181.69|1
1746029000000|2025-04-30 16:03:20|181.82|181.74|181.87|181.74|181.87|181.74|181.82|181.69|8
1746029010000|2025-04-30 16:03:30|181.82||181.87||181.87||181.82||0
1746029020000|2025-04-30 16:03:40|181.82|181.79|181.82|181.69|181.82|181.79|181.82|181.69|2
1746029030000|2025-04-30 16:03:50|181.87|181.74|181.82|181.74|181.87|181.74|181.82|181.74|14
1746029040000|2025-04-30 16:04:00|181.87|181.69|181.82|181.69|181.87|181.69|181.77|181.69|0
1746029050000|2025-04-30 16:04:10||181.74||181.69||181.74||181.69|0
1746029060000|2025-04-30 16:04:20|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|0
1746029070000|2025-04-30 16:04:30||181.74||181.69||181.74||181.69|0
1746029080000|2025-04-30 16:04:40||181.74||181.69||181.74||181.69|2
1746029090000|2025-04-30 16:04:50||181.74||181.74||181.74||181.69|0
1746029100000|2025-04-30 16:05:00|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|32
1746029140000|2025-04-30 16:05:40|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|50
1746029150000|2025-04-30 16:05:50|181.87|181.79|181.92|181.84|181.92|181.84|181.87|181.79|11
1746029160000|2025-04-30 16:06:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|4
1746029170000|2025-04-30 16:06:10|181.92|181.74|181.87|181.79|181.92|181.79|181.87|181.74|1
1746029180000|2025-04-30 16:06:20|181.92|181.74|181.97|181.84|181.97|181.84|181.92|181.74|16
1746029190000|2025-04-30 16:06:30|181.92||181.97||181.97||181.92||0
1746029200000|2025-04-30 16:06:40|181.92||181.92||181.97||181.92||3
1746029210000|2025-04-30 16:06:50|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|12
1746029220000|2025-04-30 16:07:00|181.92|181.84|181.97|181.84|181.97|181.84|181.92|181.84|1
1746029230000|2025-04-30 16:07:10|181.92|181.89|181.97|181.89|181.97|181.89|181.92|181.84|0
1746029240000|2025-04-30 16:07:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|0
1746029250000|2025-04-30 16:07:30|181.97||181.97||181.97||181.97||10
1746029260000|2025-04-30 16:07:40||181.89||181.89||181.89||181.84|6
1746029270000|2025-04-30 16:07:50|181.92|181.84|181.97|181.89|181.97|181.89|181.92|181.84|9
1746029280000|2025-04-30 16:08:00|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|4
1746029300000|2025-04-30 16:08:20||181.79||181.84||181.84||181.79|2
1746029310000|2025-04-30 16:08:30|181.87|181.79|181.87|181.79|181.87|181.84|181.87|181.79|4
1746029320000|2025-04-30 16:08:40|181.82|181.74|181.87|181.74|181.87|181.79|181.82|181.74|9
1746029330000|2025-04-30 16:08:50|181.92|181.79|181.92|181.84|181.92|181.84|181.92|181.79|0
1746029340000|2025-04-30 16:09:00|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|0
1746029350000|2025-04-30 16:09:10|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|4
1746029360000|2025-04-30 16:09:20|181.87||181.87||181.92||181.87||3
1746029370000|2025-04-30 16:09:30|181.92|181.84|181.92|181.79|181.92|181.84|181.87|181.79|0
1746029380000|2025-04-30 16:09:40|181.87||181.92||181.92||181.87||0
1746029390000|2025-04-30 16:09:50|181.87||181.87||181.87||181.87||0
1746029400000|2025-04-30 16:10:00|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|13
1746029410000|2025-04-30 16:10:10|181.82|181.74|181.82|181.74|181.82|181.79|181.82|181.74|0
1746029420000|2025-04-30 16:10:20|181.87|181.79|181.82|181.69|181.87|181.79|181.82|181.69|33
1746029430000|2025-04-30 16:10:30|181.77|181.74|181.82|181.69|181.82|181.74|181.77|181.69|8
1746029440000|2025-04-30 16:10:40|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.69|18
1746029450000|2025-04-30 16:10:50||181.69||181.69||181.69||181.69|4
1746029460000|2025-04-30 16:11:00|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.74|4
1746029480000|2025-04-30 16:11:20||181.69||181.74||181.74||181.69|0
1746029500000|2025-04-30 16:11:40||181.69||181.74||181.74||181.69|34
1746029520000|2025-04-30 16:12:00||181.69||181.74||181.74||181.69|6
1746029530000|2025-04-30 16:12:10|181.77|181.69|181.82|181.69|181.82|181.74|181.77|181.69|12
1746029540000|2025-04-30 16:12:20|181.87|181.74|181.87|181.79|181.87|181.79|181.87|181.69|12
1746029550000|2025-04-30 16:12:30|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|1
1746029570000|2025-04-30 16:12:50||181.79||181.84||181.84||181.79|0
1746029590000|2025-04-30 16:13:10||181.79||181.79||181.84||181.79|0
1746029600000|2025-04-30 16:13:20|181.87|181.74|181.82|181.74|181.87|181.74|181.82|181.74|1
1746029610000|2025-04-30 16:13:30||181.69||181.74||181.74||181.69|0
1746029620000|2025-04-30 16:13:40|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|1
1746029630000|2025-04-30 16:13:50|181.77||181.82||181.82||181.77||40
1746029640000|2025-04-30 16:14:00||181.74||181.74||181.74||181.69|5
1746029650000|2025-04-30 16:14:10|181.87|181.79|181.82|181.69|181.87|181.79|181.82|181.69|6
1746029660000|2025-04-30 16:14:20|181.77||181.82||181.82||181.77||0
1746029670000|2025-04-30 16:14:30|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.69|0
1746029680000|2025-04-30 16:14:40||181.69||181.74||181.74||181.69|0
1746029690000|2025-04-30 16:14:50||181.69||181.74||181.74||181.69|0
1746029700000|2025-04-30 16:15:00||181.69||181.74||181.74||181.69|0
1746029740000|2025-04-30 16:15:40|181.77|181.69|181.77|181.69|181.82|181.74|181.77|181.69|19
1746029750000|2025-04-30 16:15:50||181.64||181.64||181.64||181.64|5
1746029760000|2025-04-30 16:16:00|181.72||181.72||181.72||181.72||0
1746029770000|2025-04-30 16:16:10||181.59||181.64||181.64||181.59|0
1746029820000|2025-04-30 16:17:00|181.77||181.72||181.77||181.72||2
1746029830000|2025-04-30 16:17:10|181.77|181.69|181.82|181.74|181.82|181.74|181.77|181.69|2
1746029870000|2025-04-30 16:17:50||181.69||181.69||181.69||181.69|0
1746029880000|2025-04-30 16:18:00|181.77|181.74|181.82|181.74|181.82|181.74|181.77|181.69|4
1746029890000|2025-04-30 16:18:10||181.69||181.74||181.74||181.69|0
1746029910000|2025-04-30 16:18:30|181.87||181.82||181.87||181.82||1
1746029920000|2025-04-30 16:18:40||181.69||181.74||181.74||181.69|7
1746029940000|2025-04-30 16:19:00|181.87||181.82||181.87||181.82||2
1746029960000|2025-04-30 16:19:20|||||||||20
1746029970000|2025-04-30 16:19:30||181.69||181.74||181.74||181.69|32
1746030000000|2025-04-30 16:20:00|181.87|181.79|181.82|181.74|181.87|181.79|181.82|181.74|1
1746030010000|2025-04-30 16:20:10|181.87||181.82||181.87||181.82||1
1746030040000|2025-04-30 16:20:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|1
1746030070000|2025-04-30 16:21:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|2
1746030090000|2025-04-30 16:21:30|181.77|181.69|181.77|181.69|181.77|181.74|181.77|181.69|0
1746030150000|2025-04-30 16:22:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|11
1746030160000|2025-04-30 16:22:40|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|15
1746030190000|2025-04-30 16:23:10|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|11
1746030200000|2025-04-30 16:23:20|||||||||2
1746030210000|2025-04-30 16:23:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|54
1746030240000|2025-04-30 16:24:00|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|8
1746030260000|2025-04-30 16:24:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|2
1746030270000|2025-04-30 16:24:30||181.54||181.54||181.59||181.54|0
1746030280000|2025-04-30 16:24:40||181.59||181.59||181.59||181.59|0
1746030290000|2025-04-30 16:24:50||181.54||181.54||181.54||181.54|29
1746030300000|2025-04-30 16:25:00|181.62||181.62||181.62||181.62||0
1746030310000|2025-04-30 16:25:10|181.67||181.62||181.67||181.62||1
1746030320000|2025-04-30 16:25:20|181.67|181.59|181.72|181.59|181.72|181.64|181.62|181.59|39
1746030330000|2025-04-30 16:25:30|181.67|181.64|181.67|181.54|181.67|181.64|181.62|181.54|7
1746030340000|2025-04-30 16:25:40|181.62|181.59|181.67|181.54|181.67|181.59|181.62|181.54|5
1746030350000|2025-04-30 16:25:50||181.59||181.54||181.59||181.54|0
1746030360000|2025-04-30 16:26:00|181.62||181.62||181.67||181.62||2
1746030370000|2025-04-30 16:26:10||181.49||181.49||181.49||181.49|1
1746030380000|2025-04-30 16:26:20||181.54||181.54||181.54||181.54|0
1746030390000|2025-04-30 16:26:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|1
1746030400000|2025-04-30 16:26:40|||||||||3
1746030410000|2025-04-30 16:26:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|1
1746030420000|2025-04-30 16:27:00||181.59||181.64||181.64||181.59|0
1746030430000|2025-04-30 16:27:10||181.59||181.64||181.64||181.59|0
1746030440000|2025-04-30 16:27:20||181.59||181.59||181.64||181.59|0
1746030450000|2025-04-30 16:27:30|181.67|181.64|181.67|181.59|181.67|181.64|181.67|181.59|28
1746030470000|2025-04-30 16:27:50|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|6
1746030480000|2025-04-30 16:28:00|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|0
1746030490000|2025-04-30 16:28:10|181.72||181.67||181.72||181.67||1
1746030510000|2025-04-30 16:28:30||181.54||181.59||181.59||181.54|32
1746030520000|2025-04-30 16:28:40||181.54||181.54||181.59||181.54|1
1746030530000|2025-04-30 16:28:50||181.59||181.54||181.59||181.54|0
1746030540000|2025-04-30 16:29:00||181.59||181.54||181.59||181.54|0
1746030550000|2025-04-30 16:29:10||181.59||181.59||181.59||181.54|0
1746030560000|2025-04-30 16:29:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|0
1746030570000|2025-04-30 16:29:30|||||||||2
1746030600000|2025-04-30 16:30:00|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|7
1746030610000|2025-04-30 16:30:10||181.49||181.49||181.54||181.49|0
1746030620000|2025-04-30 16:30:20|181.57||181.57||181.57||181.57||0
1746030660000|2025-04-30 16:31:00|181.52|181.44|181.52|181.44|181.52|181.44|181.52|181.44|55
1746030670000|2025-04-30 16:31:10|181.57|181.49|181.62|181.54|181.62|181.54|181.57|181.49|7
1746030680000|2025-04-30 16:31:20|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|2
1746030690000|2025-04-30 16:31:30|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|1
1746030720000|2025-04-30 16:32:00|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.54|2
1746030730000|2025-04-30 16:32:10||181.49||181.54||181.54||181.49|0
1746030740000|2025-04-30 16:32:20|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|15
1746030760000|2025-04-30 16:32:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|1
1746030780000|2025-04-30 16:33:00|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|2
1746030790000|2025-04-30 16:33:10|181.62||181.57||181.62||181.57||1
1746030810000|2025-04-30 16:33:30|||||||||2
1746030830000|2025-04-30 16:33:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|2
1746030840000|2025-04-30 16:34:00||181.49||181.54||181.54||181.49|0
1746030850000|2025-04-30 16:34:10||181.49||181.49||181.49||181.49|0
1746030860000|2025-04-30 16:34:20||181.54||181.49||181.54||181.49|0
1746030870000|2025-04-30 16:34:30||181.54||181.54||181.54||181.54|2
1746030880000|2025-04-30 16:34:40|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|2
1746030890000|2025-04-30 16:34:50|181.62||181.57||181.62||181.57||2
1746030900000|2025-04-30 16:35:00|||||||||3
1746030940000|2025-04-30 16:35:40|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.49|4
1746030950000|2025-04-30 16:35:50|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|27
1746030960000|2025-04-30 16:36:00|||||||||224
1746030980000|2025-04-30 16:36:20|||||||||46
1746031010000|2025-04-30 16:36:50|181.62|181.54|181.57|181.49|181.62|181.54|181.57|181.49|56
1746031020000|2025-04-30 16:37:00|||||||||76
1746031030000|2025-04-30 16:37:10|181.62||181.57||181.62||181.57||52
1746031040000|2025-04-30 16:37:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|102
1746031050000|2025-04-30 16:37:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|13
1746031080000|2025-04-30 16:38:00|181.72|181.64|181.67|181.59|181.72|181.64|181.67|181.59|1
1746031090000|2025-04-30 16:38:10|181.62|181.54|181.67|181.54|181.67|181.59|181.62|181.54|8
1746031100000|2025-04-30 16:38:20||181.59||181.59||181.59||181.59|0
1746031110000|2025-04-30 16:38:30|181.62|181.54|181.67|181.59|181.67|181.59|181.62|181.54|300
1746031130000|2025-04-30 16:38:50|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|18
1746031150000|2025-04-30 16:39:10|||||||||1
1746031160000|2025-04-30 16:39:20|||||||||1
1746031180000|2025-04-30 16:39:40|||||||||1
1746031190000|2025-04-30 16:39:50|||||||||1
1746031200000|2025-04-30 16:40:00|||||||||1
1746031220000|2025-04-30 16:40:20|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|1
1746031240000|2025-04-30 16:40:40|181.62|181.54|181.62|181.54|181.67|181.54|181.62|181.54|22
1746031250000|2025-04-30 16:40:50|||||||||1
1746031270000|2025-04-30 16:41:10|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|3
1746031280000|2025-04-30 16:41:20|181.72||181.67||181.72||181.67||35
1746031290000|2025-04-30 16:41:30|181.62|181.54|181.67|181.54|181.67|181.54|181.62|181.54|5
1746031300000|2025-04-30 16:41:40|181.62||181.62||181.67||181.62||1
1746031310000|2025-04-30 16:41:50|||||||||1
1746031320000|2025-04-30 16:42:00|181.67||181.62||181.67||181.62||1
1746031330000|2025-04-30 16:42:10|||||||||1
1746031350000|2025-04-30 16:42:30|181.67||181.67||181.67||181.62||15
1746031370000|2025-04-30 16:42:50|181.62|181.59|181.62|181.54|181.62|181.59|181.62|181.54|9
1746031380000|2025-04-30 16:43:00|181.67||181.62||181.67||181.62||1
1746031390000|2025-04-30 16:43:10|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|1
1746031410000|2025-04-30 16:43:30|181.62|181.54|181.62|181.54|181.62|181.54|181.57|181.54|1
1746031430000|2025-04-30 16:43:50||181.49||181.54||181.54||181.49|20
1746031440000|2025-04-30 16:44:00|181.67||181.62||181.67||181.62||1
1746031450000|2025-04-30 16:44:10||181.49||181.54||181.54||181.49|1
1746031470000|2025-04-30 16:44:30|||||||||1
1746031480000|2025-04-30 16:44:40|181.57|181.49|181.62|181.49|181.62|181.49|181.57|181.49|0
1746031490000|2025-04-30 16:44:50|181.57||181.57||181.62||181.57||1
1746031520000|2025-04-30 16:45:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|3
1746031530000|2025-04-30 16:45:30||181.49||181.54||181.54||181.49|24
1746031540000|2025-04-30 16:45:40|181.67|181.59|181.62|181.54|181.67|181.59|181.62|181.54|1
1746031550000|2025-04-30 16:45:50|181.67||181.67||181.67||181.62||1
1746031560000|2025-04-30 16:46:00|181.62|181.59|181.62|181.54|181.62|181.59|181.62|181.54|8
1746031580000|2025-04-30 16:46:20|181.67||181.67||181.67||181.62||1
1746031590000|2025-04-30 16:46:30|181.62||181.67||181.67||181.62||1
1746031600000|2025-04-30 16:46:40|181.62||181.62||181.62||181.62||0
1746031610000|2025-04-30 16:46:50|181.67||181.67||181.67||181.62||0
1746031620000|2025-04-30 16:47:00|181.62|181.59|181.62|181.54|181.62|181.59|181.62|181.54|8
1746031630000|2025-04-30 16:47:10|||||||||1
1746031640000|2025-04-30 16:47:20|||||||||1
1746031650000|2025-04-30 16:47:30|181.57|181.49|181.57|181.49|181.62|181.49|181.57|181.49|0
1746031660000|2025-04-30 16:47:40|181.62||181.62||181.62||181.62||0
1746031670000|2025-04-30 16:47:50|181.57||181.57||181.62||181.57||0
1746031740000|2025-04-30 16:49:00|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|1
1746031760000|2025-04-30 16:49:20|||||||||3
1746031770000|2025-04-30 16:49:30|181.57|181.49|181.57|181.49|181.57|181.49|181.57|181.49|0
1746031780000|2025-04-30 16:49:40|181.62||181.62||181.62||181.57||4
1746031790000|2025-04-30 16:49:50|181.57||181.57||181.62||181.57||0
1746031800000|2025-04-30 16:50:00|181.62||181.57||181.62||181.57||0
1746031810000|2025-04-30 16:50:10|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|5
1746031820000|2025-04-30 16:50:20||181.49||181.49||181.49||181.49|10
1746031830000|2025-04-30 16:50:30|181.67|181.54|181.67|181.59|181.67|181.59|181.67|181.54|1
1746031880000|2025-04-30 16:51:20|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.54|7
1746031890000|2025-04-30 16:51:30|181.67|181.59|181.67|181.59|181.67|181.59|181.67|181.59|0
1746031920000|2025-04-30 16:52:00|181.72||181.72||181.72||181.72||3
1746031930000|2025-04-30 16:52:10|181.67||181.72||181.72||181.67||0
1746031940000|2025-04-30 16:52:20|181.67||181.72||181.72||181.67||0
1746031950000|2025-04-30 16:52:30||181.64||181.59||181.64||181.59|0
1746031960000|2025-04-30 16:52:40|181.67||181.72||181.72||181.67||0
1746031970000|2025-04-30 16:52:50|181.67||181.67||181.72||181.67||0
1746031980000|2025-04-30 16:53:00|181.72|181.54|181.72|181.59|181.72|181.59|181.72|181.54|0
1746031990000|2025-04-30 16:53:10|181.67||181.72||181.72||181.67||0
1746032000000|2025-04-30 16:53:20||181.64||181.59||181.64||181.59|0
1746032010000|2025-04-30 16:53:30|181.67||181.67||181.67||181.67||0
1746032020000|2025-04-30 16:53:40|181.72||181.67||181.72||181.67||0
1746032030000|2025-04-30 16:53:50|181.72||181.72||181.72||181.67||0
1746032040000|2025-04-30 16:54:00|181.67||181.67||181.72||181.67||0
1746032080000|2025-04-30 16:54:40|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|1
1746032090000|2025-04-30 16:54:50|181.77||181.72||181.77||181.72||0
1746032110000|2025-04-30 16:55:10||181.59||181.59||181.59||181.59|0
1746032120000|2025-04-30 16:55:20||181.64||181.64||181.64||181.64|0
1746032130000|2025-04-30 16:55:30|181.77||181.72||181.77||181.72||0
1746032140000|2025-04-30 16:55:40|181.77|181.69|181.82|181.69|181.82|181.69|181.77|181.69|38
1746032150000|2025-04-30 16:55:50|181.77||181.77||181.77||181.77||0
1746032160000|2025-04-30 16:56:00|||||||||1
1746032170000|2025-04-30 16:56:10|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|0
1746032210000|2025-04-30 16:56:50|181.87|181.79|181.87|181.79|181.87|181.79|181.87|181.79|13
1746032220000|2025-04-30 16:57:00|181.82|181.74|181.82|181.74|181.82|181.74|181.82|181.74|6
1746032230000|2025-04-30 16:57:10|181.77|181.69|181.77|181.69|181.82|181.69|181.77|181.69|1
1746032250000|2025-04-30 16:57:30|181.72|181.64|181.72|181.64|181.72|181.64|181.72|181.64|0
1746032260000|2025-04-30 16:57:40|181.77|181.69|181.77|181.64|181.77|181.69|181.72|181.64|0
1746032270000|2025-04-30 16:57:50|181.72|181.69|181.77|181.69|181.77|181.69|181.72|181.69|1
1746032280000|2025-04-30 16:58:00||181.64||181.69||181.69||181.64|0
1746032290000|2025-04-30 16:58:10|181.82||181.82||181.82||181.82||0
1746032310000|2025-04-30 16:58:30|||||||||5
1746032320000|2025-04-30 16:58:40|||||||||2
1746032370000|2025-04-30 16:59:30|181.87|181.74|181.82|181.74|181.87|181.79|181.82|181.74|24
1746032400000|2025-04-30 17:00:00||181.69||181.69||181.69||181.69|10
1746032410000|2025-04-30 17:00:10||181.74||181.74||181.74||181.74|0
1746032420000|2025-04-30 17:00:20|181.87||181.87||181.87||181.87||7
1746032430000|2025-04-30 17:00:30|181.92|181.79|181.92|181.79|181.92|181.79|181.92|181.79|0
1746032440000|2025-04-30 17:00:40|181.87||181.92||181.92||181.87||0
1746032490000|2025-04-30 17:01:30|181.87||181.87||181.87||181.87||0
1746032510000|2025-04-30 17:01:50|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|2
1746032520000|2025-04-30 17:02:00||181.84||181.84||181.84||181.84|0
1746032530000|2025-04-30 17:02:10|||||||||1
1746032540000|2025-04-30 17:02:20||181.79||181.79||181.79||181.79|4
1746032630000|2025-04-30 17:03:50|181.87||181.87||181.92||181.87||0
1746032640000|2025-04-30 17:04:00|181.82|181.74|181.82|181.69|181.82|181.74|181.82|181.69|27
1746032650000|2025-04-30 17:04:10|||||||||1
1746032670000|2025-04-30 17:04:30|181.77||181.82||181.82||181.77||1
1746032680000|2025-04-30 17:04:40||181.74||181.74||181.74||181.74|0
1746032690000|2025-04-30 17:04:50||181.69||181.69||181.74||181.69|2
1746032700000|2025-04-30 17:05:00|181.77|181.64|181.77|181.64|181.77|181.64|181.77|181.64|101
1746032710000|2025-04-30 17:05:10|181.72|181.59|181.72|181.59|181.72|181.59|181.72|181.59|0
1746032790000|2025-04-30 17:06:30|181.67||181.67||181.67||181.67||1
1746032800000|2025-04-30 17:06:40||181.54||181.54||181.54||181.54|1
1746032810000|2025-04-30 17:06:50|181.62||181.67||181.67||181.62||0
1746032830000|2025-04-30 17:07:10|181.62||181.67||181.67||181.62||0
1746032840000|2025-04-30 17:07:20||181.59||181.59||181.59||181.59|0
1746032870000|2025-04-30 17:07:50|181.72||181.72||181.72||181.72||3
1746032880000|2025-04-30 17:08:00|181.67||181.67||181.67||181.67||0
1746032890000|2025-04-30 17:08:10|181.62|181.54|181.62|181.49|181.62|181.54|181.62|181.49|1
1746032900000|2025-04-30 17:08:20|181.57||181.57||181.57||181.57||0
1746032910000|2025-04-30 17:08:30|||||||||20
1746032920000|2025-04-30 17:08:40|181.62|181.54|181.62|181.54|181.62|181.54|181.62|181.49|1
1746032930000|2025-04-30 17:08:50||181.49||181.49||181.49||181.49|0
1746032960000|2025-04-30 17:09:20||181.54||181.49||181.54||181.49|0
1746032970000|2025-04-30 17:09:30|181.67|181.54|181.67|181.54|181.67|181.54|181.67|181.54|50
1746033000000|2025-04-30 17:10:00|181.62|181.59|181.62|181.49|181.62|181.59|181.62|181.49|50
1746033010000|2025-04-30 17:10:10||181.54||181.49||181.54||181.49|50
1746033020000|2025-04-30 17:10:20|181.57||181.57||181.57||181.57||0
1746033040000|2025-04-30 17:10:40|||||||||109
1746033090000|2025-04-30 17:11:30|181.62||181.62||181.62||181.62||14
1746033110000|2025-04-30 17:11:50||181.54||181.54||181.54||181.54|0
1746033120000|2025-04-30 17:12:00||181.49||181.49||181.49||181.49|0
1746033140000|2025-04-30 17:12:20|181.57||181.57||181.57||181.57||0
1746033150000|2025-04-30 17:12:30|||||||||2
1746033170000|2025-04-30 17:12:50|||||||||1
1746033190000|2025-04-30 17:13:10||181.44||181.44||181.44||181.44|8
1746033220000|2025-04-30 17:13:40|181.52|181.39|181.52|181.39|181.52|181.39|181.52|181.39|46
1746033230000|2025-04-30 17:13:50||181.44||181.44||181.44||181.44|0
1746033240000|2025-04-30 17:14:00||181.39||181.39||181.39||181.39|8
1746033270000|2025-04-30 17:14:30||181.44||181.44||181.44||181.39|2
1746033280000|2025-04-30 17:14:40|181.57|181.49|181.57|181.44|181.57|181.49|181.52|181.44|18
1746033290000|2025-04-30 17:14:50||181.49||181.44||181.49||181.44|0
1746033300000|2025-04-30 17:15:00|181.62|181.49|181.62|181.49|181.62|181.49|181.62|181.49|6
1746033310000|2025-04-30 17:15:10||181.54||181.54||181.54||181.54|1
1746033320000|2025-04-30 17:15:20||181.49||181.49||181.49||181.49|0
1746033330000|2025-04-30 17:15:30||181.54||181.54||181.54||181.54|0
1746033360000|2025-04-30 17:16:00|181.67||181.67||181.67||181.67||2
1746033380000|2025-04-30 17:16:20|181.62|181.49|181.62|181.49|181.62|181.49|181.62|181.49|1
1746033450000|2025-04-30 17:17:30||181.54||181.54||181.54||181.54|0
1746033470000|2025-04-30 17:17:50|181.67||181.67||181.67||181.67||2
1746033490000|2025-04-30 17:18:10||181.59||181.59||181.59||181.59|0
1746033540000|2025-04-30 17:19:00|181.72||181.72||181.72||181.72||3
1746033590000|2025-04-30 17:19:50|181.67||181.67||181.67||181.67||0
1746033670000|2025-04-30 17:21:10|181.72||181.72||181.72||181.72||16
1746033720000|2025-04-30 17:22:00|181.67||181.67||181.67||181.67||0
1746033730000|2025-04-30 17:22:10|181.72||181.72||181.72||181.72||0
1746033770000|2025-04-30 17:22:50|181.67|181.64|181.72|181.64|181.72|181.64|181.67|181.64|0
1746033800000|2025-04-30 17:23:20|181.77||181.77||181.77||181.72||0
1746033810000|2025-04-30 17:23:30|181.72||181.72||181.77||181.72||0
1746033860000|2025-04-30 17:24:20|||||||||100
1746033900000|2025-04-30 17:25:00|181.77||181.72||181.77||181.72||0
1746033920000|2025-04-30 17:25:20|181.77||181.72||181.77||181.72||1
1746033940000|2025-04-30 17:25:40|181.77||181.72||181.77||181.72||12
1746033960000|2025-04-30 17:26:00|181.77|181.69|181.77|181.69|181.77|181.69|181.77|181.69|5
1746033980000|2025-04-30 17:26:20|181.82||181.82||181.82||181.82||0
1746034000000|2025-04-30 17:26:40||181.74||181.74||181.74||181.74|0
1746034010000|2025-04-30 17:26:50|181.87||181.87||181.87||181.82||0
1746034020000|2025-04-30 17:27:00|181.82||181.87||181.87||181.82||0
1746034030000|2025-04-30 17:27:10|181.82||181.82||181.87||181.82||0
1746034040000|2025-04-30 17:27:20|||||||||2
1746034050000|2025-04-30 17:27:30||181.69||181.74||181.74||181.69|1
1746034070000|2025-04-30 17:27:50|181.87|181.69|181.92|181.79|181.92|181.79|181.87|181.69|8
1746034080000|2025-04-30 17:28:00||181.84||181.79||181.84||181.79|3
1746034090000|2025-04-30 17:28:10||181.84||181.84||181.84||181.84|0
1746034100000|2025-04-30 17:28:20||181.79||181.84||181.84||181.79|1
1746034110000|2025-04-30 17:28:30|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|0
1746034130000|2025-04-30 17:28:50|182.02|181.89|182.07|181.94|182.07|181.94|182.02|181.89|1
1746034140000|2025-04-30 17:29:00|182.02||182.02||182.07||182.02||0
1746034150000|2025-04-30 17:29:10||181.89||181.89||181.89||181.89|5
1746034170000|2025-04-30 17:29:30||181.94||181.94||181.94||181.94|2
1746034180000|2025-04-30 17:29:40|||||||||1
1746034200000|2025-04-30 17:30:00||181.89||181.89||181.89||181.89|0
1746034220000|2025-04-30 17:30:20||181.94||181.89||181.94||181.89|2
1746034240000|2025-04-30 17:30:40|181.97|181.84|181.97|181.84|181.97|181.84|181.97|181.84|0
1746034260000|2025-04-30 17:31:00|182.02|181.89|182.02|181.89|182.02|181.89|182.02|181.89|3
1746034290000|2025-04-30 17:31:30|||||||||11
1746034330000|2025-04-30 17:32:10|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|7
1746034340000|2025-04-30 17:32:20|182.02||182.07||182.07||182.02||0
1746034370000|2025-04-30 17:32:50|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1746034380000|2025-04-30 17:33:00|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|1
1746034400000|2025-04-30 17:33:20||181.99||181.94||181.99||181.94|1
1746034450000|2025-04-30 17:34:10|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1746034490000|2025-04-30 17:34:50|182.17|182.04|182.17|182.09|182.17|182.09|182.17|182.04|2
1746034500000|2025-04-30 17:35:00||182.04||182.04||182.04||182.04|0
1746034510000|2025-04-30 17:35:10|182.12|182.09|182.17|182.04|182.17|182.09|182.12|182.04|0
1746034530000|2025-04-30 17:35:30|182.22|182.09|182.17|182.09|182.22|182.09|182.17|182.09|0
1746034540000|2025-04-30 17:35:40||182.04||182.04||182.09||182.04|0
1746034550000|2025-04-30 17:35:50||182.09||182.09||182.09||182.09|0
1746034560000|2025-04-30 17:36:00|182.22||182.22||182.22||182.22||15
1746034570000|2025-04-30 17:36:10||182.14||182.14||182.14||182.14|2
1746034580000|2025-04-30 17:36:20||182.09||182.14||182.14||182.09|0
1746034590000|2025-04-30 17:36:30|182.27||182.27||182.27||182.27||23
1746034600000|2025-04-30 17:36:40|182.22||182.22||182.22||182.22||0
1746034620000|2025-04-30 17:37:00|182.27||182.27||182.27||182.27||9
1746034630000|2025-04-30 17:37:10|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746034700000|2025-04-30 17:38:20|182.27||182.27||182.27||182.27||0
1746034730000|2025-04-30 17:38:50|182.22|182.14|182.32|182.24|182.37|182.24|182.22|182.14|22
1746034740000|2025-04-30 17:39:00|182.27|182.19|182.27|182.14|182.27|182.19|182.22|182.14|0
1746034750000|2025-04-30 17:39:10|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746034760000|2025-04-30 17:39:20||182.14||182.09||182.14||182.09|0
1746034770000|2025-04-30 17:39:30|182.17||182.17||182.17||182.17||0
1746034780000|2025-04-30 17:39:40||182.04||182.04||182.04||182.04|0
1746034870000|2025-04-30 17:41:10|182.22|182.09|182.22|182.09|182.22|182.14|182.22|182.09|1
1746034960000|2025-04-30 17:42:40|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746034970000|2025-04-30 17:42:50||182.19||182.19||182.19||182.19|0
1746034990000|2025-04-30 17:43:10|||||||||1
1746035000000|2025-04-30 17:43:20|182.32||182.32||182.32||182.32||0
1746035060000|2025-04-30 17:44:20||182.24||182.24||182.24||182.24|0
1746035070000|2025-04-30 17:44:30||182.19||182.19||182.19||182.19|7
1746035110000|2025-04-30 17:45:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|2
1746035120000|2025-04-30 17:45:20|182.22|182.09|182.17|182.04|182.22|182.09|182.17|182.04|0
1746035130000|2025-04-30 17:45:30||182.09||182.09||182.09||182.09|0
1746035140000|2025-04-30 17:45:40|182.22||182.22||182.22||182.22||0
1746035170000|2025-04-30 17:46:10|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746035180000|2025-04-30 17:46:20|182.22|182.09|182.22|182.14|182.22|182.14|182.22|182.09|0
1746035190000|2025-04-30 17:46:30||182.09||182.09||182.09||182.09|0
1746035320000|2025-04-30 17:48:40|||||||||1
1746035380000|2025-04-30 17:49:40||182.14||182.14||182.14||182.14|0
1746035400000|2025-04-30 17:50:00|182.27||182.27||182.27||182.27||0
1746035420000|2025-04-30 17:50:20|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746035460000|2025-04-30 17:51:00|||||||||1
1746035540000|2025-04-30 17:52:20|182.27||182.27||182.27||182.27||0
1746035590000|2025-04-30 17:53:10||182.14||182.14||182.14||182.14|4
1746035620000|2025-04-30 17:53:40||182.19||182.19||182.19||182.19|1
1746035640000|2025-04-30 17:54:00|182.32||182.27||182.32||182.27||0
1746035650000|2025-04-30 17:54:10||182.14||182.14||182.14||182.14|0
1746035680000|2025-04-30 17:54:40|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746035710000|2025-04-30 17:55:10||182.24||182.19||182.24||182.19|1
1746035720000|2025-04-30 17:55:20|||||||||1
1746035730000|2025-04-30 17:55:30||182.24||182.24||182.24||182.24|1
1746035740000|2025-04-30 17:55:40|182.37||182.37||182.37||182.37||0
1746035750000|2025-04-30 17:55:50|182.32||182.32||182.32||182.32||0
1746035760000|2025-04-30 17:56:00|182.37||182.37||182.37||182.37||0
1746035770000|2025-04-30 17:56:10|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|9
1746035780000|2025-04-30 17:56:20|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|8
1746035800000|2025-04-30 17:56:40|182.22||182.27||182.27||182.22||1
1746035830000|2025-04-30 17:57:10||182.19||182.19||182.19||182.19|0
1746035850000|2025-04-30 17:57:30|182.22|182.14|182.27|182.14|182.27|182.14|182.22|182.14|2
1746035860000|2025-04-30 17:57:40||182.19||182.19||182.19||182.19|0
1746035870000|2025-04-30 17:57:50|182.32||182.32||182.32||182.32||0
1746035950000|2025-04-30 17:59:10|||||||||10
1746035960000|2025-04-30 17:59:20||182.24||182.19||182.24||182.19|39
1746036000000|2025-04-30 18:00:00||182.24||182.19||182.24||182.19|0
1746036010000|2025-04-30 18:00:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|12
1746036020000|2025-04-30 18:00:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|11
1746036040000|2025-04-30 18:00:40||182.14||182.14||182.14||182.14|3
1746036070000|2025-04-30 18:01:10||182.09||182.09||182.09||182.09|28
1746036080000|2025-04-30 18:01:20|||||||||1
1746036090000|2025-04-30 18:01:30||182.14||182.09||182.14||182.09|0
1746036130000|2025-04-30 18:02:10|182.17||182.22||182.22||182.17||0
1746036150000|2025-04-30 18:02:30||182.14||182.09||182.14||182.09|0
1746036160000|2025-04-30 18:02:40||182.14||182.09||182.14||182.09|2
1746036170000|2025-04-30 18:02:50||182.14||182.14||182.14||182.09|0
1746036180000|2025-04-30 18:03:00|182.27||182.27||182.27||182.27||0
1746036210000|2025-04-30 18:03:30|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746036230000|2025-04-30 18:03:50|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746036250000|2025-04-30 18:04:10|182.22||182.22||182.22||182.22||0
1746036260000|2025-04-30 18:04:20|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.14|1
1746036280000|2025-04-30 18:04:40||182.14||182.19||182.19||182.14|0
1746036290000|2025-04-30 18:04:50||182.14||182.19||182.19||182.14|0
1746036310000|2025-04-30 18:05:10||182.14||182.19||182.19||182.14|0
1746036320000|2025-04-30 18:05:20||182.14||182.19||182.19||182.14|0
1746036340000|2025-04-30 18:05:40||182.14||182.14||182.14||182.14|0
1746036360000|2025-04-30 18:06:00|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746036370000|2025-04-30 18:06:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|7
1746036380000|2025-04-30 18:06:20|182.22||182.27||182.27||182.22||0
1746036390000|2025-04-30 18:06:30|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746036420000|2025-04-30 18:07:00|182.32|182.14|182.77|182.69|182.92|182.79|182.32|182.14|509
1746036430000|2025-04-30 18:07:10|182.82|182.74|182.87|182.74|182.92|182.79|182.82|182.69|16
1746036440000|2025-04-30 18:07:20|182.92|182.79|182.82|182.69|182.92|182.79|182.82|182.69|0
1746036450000|2025-04-30 18:07:30|182.77|182.59|182.62|182.49|182.77|182.64|182.62|182.49|13
1746036460000|2025-04-30 18:07:40|182.57|182.44|182.62|182.44|182.62|182.49|182.57|182.44|2
1746036470000|2025-04-30 18:07:50|182.57|182.49|182.62|182.49|182.62|182.49|182.52|182.39|20
1746036480000|2025-04-30 18:08:00|182.57|182.44|182.52|182.44|182.57|182.44|182.52|182.39|2
1746036490000|2025-04-30 18:08:10|182.57|182.49|182.57|182.44|182.57|182.49|182.57|182.44|0
1746036500000|2025-04-30 18:08:20|182.52|182.39|182.57|182.39|182.57|182.44|182.52|182.39|1
1746036510000|2025-04-30 18:08:30|182.52|182.44|182.52|182.39|182.52|182.44|182.52|182.39|0
1746036520000|2025-04-30 18:08:40||182.34||182.34||182.34||182.34|0
1746036530000|2025-04-30 18:08:50||182.39||182.39||182.39||182.39|0
1746036540000|2025-04-30 18:09:00|182.57|182.44|182.52|182.39|182.57|182.49|182.52|182.39|16
1746036550000|2025-04-30 18:09:10|182.47|182.34|182.42|182.29|182.47|182.34|182.37|182.29|3
1746036580000|2025-04-30 18:09:40|182.37||182.42||182.42||182.37||0
1746036590000|2025-04-30 18:09:50|182.37|182.24|182.42|182.29|182.42|182.29|182.37|182.24|0
1746036600000|2025-04-30 18:10:00|182.37|182.24|182.42|182.29|182.42|182.34|182.37|182.24|2
1746036610000|2025-04-30 18:10:10||182.34||182.34||182.34||182.29|1
1746036620000|2025-04-30 18:10:20|182.47|182.39|182.52|182.39|182.52|182.39|182.47|182.39|4
1746036630000|2025-04-30 18:10:30||182.44||182.44||182.44||182.39|0
1746036640000|2025-04-30 18:10:40|182.57||182.52||182.57||182.52||0
1746036650000|2025-04-30 18:10:50|182.57|182.49|182.62|182.54|182.62|182.54|182.57|182.49|0
1746036660000|2025-04-30 18:11:00|182.67|182.59|182.67|182.54|182.72|182.59|182.67|182.54|0
1746036670000|2025-04-30 18:11:10|182.72|182.59|182.72|182.59|182.72|182.59|182.72|182.59|0
1746036690000|2025-04-30 18:11:30|182.67|182.54|182.67|182.54|182.67|182.54|182.67|182.54|0
1746036710000|2025-04-30 18:11:50|182.62|182.49|182.62|182.54|182.67|182.54|182.62|182.49|1
1746036720000|2025-04-30 18:12:00|182.67|182.59|182.67|182.59|182.67|182.59|182.62|182.59|0
1746036730000|2025-04-30 18:12:10|182.72|182.54|182.67|182.54|182.72|182.54|182.67|182.54|17
1746036770000|2025-04-30 18:12:50|182.62|182.49|182.62|182.49|182.62|182.49|182.62|182.49|0
1746036780000|2025-04-30 18:13:00||182.54||182.49||182.54||182.49|0
1746036800000|2025-04-30 18:13:20|182.57|182.44|182.57|182.44|182.57|182.44|182.57|182.44|0
1746036810000|2025-04-30 18:13:30|182.52|182.39|182.52|182.39|182.52|182.44|182.52|182.39|125
1746036830000|2025-04-30 18:13:50|182.47||182.47||182.47||182.47||1
1746036840000|2025-04-30 18:14:00|182.42|182.34|182.47|182.34|182.47|182.34|182.42|182.29|5
1746036850000|2025-04-30 18:14:10|182.52|182.39|182.52|182.39|182.52|182.44|182.52|182.39|0
1746036860000|2025-04-30 18:14:20||182.44||182.44||182.44||182.39|0
1746036870000|2025-04-30 18:14:30||182.39||182.39||182.39||182.39|0
1746036890000|2025-04-30 18:14:50||182.44||182.39||182.44||182.39|0
1746036930000|2025-04-30 18:15:30||182.44||182.39||182.44||182.39|0
1746036940000|2025-04-30 18:15:40|182.57|182.44|182.62|182.49|182.62|182.49|182.57|182.44|0
1746036950000|2025-04-30 18:15:50|182.67|182.54|182.67|182.59|182.67|182.59|182.67|182.54|19
1746036960000|2025-04-30 18:16:00||182.54||182.54||182.54||182.54|0
1746036970000|2025-04-30 18:16:10|182.62|182.49|182.62|182.49|182.62|182.49|182.62|182.49|1
1746036980000|2025-04-30 18:16:20|182.57|182.44|182.57|182.44|182.57|182.44|182.57|182.44|0
1746036990000|2025-04-30 18:16:30|182.52||182.57||182.57||182.52||1
1746037010000|2025-04-30 18:16:50|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746037020000|2025-04-30 18:17:00|182.57|182.44|182.57|182.44|182.57|182.49|182.57|182.44|2
1746037030000|2025-04-30 18:17:10||182.49||182.44||182.49||182.44|0
1746037040000|2025-04-30 18:17:20|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746037060000|2025-04-30 18:17:40|182.57|182.44|182.52|182.44|182.57|182.44|182.52|182.44|2
1746037070000|2025-04-30 18:17:50|182.47|182.39|182.47|182.34|182.47|182.39|182.47|182.34|0
1746037080000|2025-04-30 18:18:00|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746037090000|2025-04-30 18:18:10|182.47||182.52||182.52||182.47||1
1746037140000|2025-04-30 18:19:00|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.34|2
1746037150000|2025-04-30 18:19:10|182.42|182.29|182.42|182.29|182.42|182.29|182.42|182.29|0
1746037180000|2025-04-30 18:19:40|182.47|182.34|182.52|182.39|182.52|182.39|182.47|182.34|10
1746037200000|2025-04-30 18:20:00||182.44||182.39||182.44||182.39|0
1746037220000|2025-04-30 18:20:20|182.57|182.44|182.57|182.49|182.57|182.49|182.57|182.44|2
1746037230000|2025-04-30 18:20:30||182.44||182.44||182.44||182.44|0
1746037240000|2025-04-30 18:20:40|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746037270000|2025-04-30 18:21:10|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.34|0
1746037280000|2025-04-30 18:21:20|182.42||182.42||182.42||182.42||0
1746037300000|2025-04-30 18:21:40|182.47|182.39|182.47|182.34|182.47|182.39|182.47|182.34|0
1746037310000|2025-04-30 18:21:50|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|0
1746037340000|2025-04-30 18:22:20|182.47|182.34|182.47|182.34|182.47|182.34|182.47|182.34|0
1746037350000|2025-04-30 18:22:30|182.52|182.39|182.52|182.44|182.52|182.44|182.52|182.39|0
1746037360000|2025-04-30 18:22:40||182.39||182.39||182.39||182.39|0
1746037390000|2025-04-30 18:23:10|182.47|182.34|182.47|182.39|182.47|182.39|182.47|182.34|0
1746037400000|2025-04-30 18:23:20||182.34||182.39||182.39||182.34|0
1746037420000|2025-04-30 18:23:40|182.52||182.47||182.52||182.47||0
1746037440000|2025-04-30 18:24:00||182.34||182.34||182.34||182.34|0
1746037450000|2025-04-30 18:24:10||182.39||182.34||182.39||182.34|0
1746037460000|2025-04-30 18:24:20|182.52|182.39|182.47|182.39|182.52|182.39|182.47|182.39|0
1746037470000|2025-04-30 18:24:30||182.34||182.39||182.39||182.34|0
1746037480000|2025-04-30 18:24:40||182.34||182.34||182.39||182.34|0
1746037490000|2025-04-30 18:24:50||182.39||182.34||182.39||182.34|0
1746037500000|2025-04-30 18:25:00||182.39||182.39||182.39||182.39|0
1746037510000|2025-04-30 18:25:10||182.34||182.34||182.39||182.34|0
1746037520000|2025-04-30 18:25:20|182.42||182.47||182.47||182.42||0
1746037530000|2025-04-30 18:25:30||182.39||182.34||182.39||182.34|0
1746037560000|2025-04-30 18:26:00||182.39||182.34||182.39||182.34|0
1746037570000|2025-04-30 18:26:10||182.39||182.39||182.39||182.34|0
1746037580000|2025-04-30 18:26:20|182.52||182.52||182.52||182.52||1
1746037610000|2025-04-30 18:26:50||182.44||182.39||182.44||182.39|2
1746037650000|2025-04-30 18:27:30||182.44||182.39||182.44||182.39|1
1746037660000|2025-04-30 18:27:40|182.47|182.34|182.47|182.34|182.47|182.39|182.47|182.34|0
1746037670000|2025-04-30 18:27:50||182.39||182.39||182.39||182.39|0
1746037680000|2025-04-30 18:28:00||182.34||182.34||182.34||182.34|0
1746037700000|2025-04-30 18:28:20|182.42||182.42||182.42||182.42||1
1746037710000|2025-04-30 18:28:30|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|15
1746037730000|2025-04-30 18:28:50||182.29||182.29||182.29||182.29|0
1746037740000|2025-04-30 18:29:00||182.24||182.24||182.29||182.24|1
1746037750000|2025-04-30 18:29:10||182.29||182.24||182.29||182.24|0
1746037770000|2025-04-30 18:29:30|182.32|182.19|182.32|182.19|182.32|182.19|182.17|182.04|64
1746037790000|2025-04-30 18:29:50|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746037800000|2025-04-30 18:30:00||182.19||182.24||182.24||182.19|0
1746037820000|2025-04-30 18:30:20|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746037830000|2025-04-30 18:30:30||182.24||182.24||182.24||182.24|0
1746037840000|2025-04-30 18:30:40||182.19||182.24||182.24||182.19|2
1746037850000|2025-04-30 18:30:50|182.37||182.37||182.37||182.32||5
1746037860000|2025-04-30 18:31:00|182.32||182.32||182.32||182.32||0
1746037890000|2025-04-30 18:31:30|182.37|182.29|182.37|182.29|182.37|182.29|182.37|182.29|9
1746037900000|2025-04-30 18:31:40||182.24||182.29||182.29||182.24|0
1746037910000|2025-04-30 18:31:50|182.42||182.42||182.42||182.42||0
1746037920000|2025-04-30 18:32:00||182.34||182.34||182.34||182.34|1
1746037930000|2025-04-30 18:32:10|182.37|182.29|182.37|182.24|182.37|182.29|182.37|182.24|0
1746037940000|2025-04-30 18:32:20||182.29||182.24||182.29||182.24|0
1746037960000|2025-04-30 18:32:40||182.29||182.29||182.29||182.29|0
1746037970000|2025-04-30 18:32:50||182.24||182.29||182.29||182.24|0
1746037980000|2025-04-30 18:33:00||182.24||182.24||182.24||182.24|0
1746037990000|2025-04-30 18:33:10|||||||||1
1746038000000|2025-04-30 18:33:20|182.32||182.37||182.37||182.32||0
1746038020000|2025-04-30 18:33:40||182.29||182.24||182.29||182.24|0
1746038050000|2025-04-30 18:34:10||182.29||182.24||182.29||182.24|2
1746038060000|2025-04-30 18:34:20||182.29||182.24||182.29||182.24|0
1746038080000|2025-04-30 18:34:40||182.29||182.24||182.29||182.24|4
1746038100000|2025-04-30 18:35:00|182.32|182.19|182.27|182.19|182.32|182.19|182.27|182.19|14
1746038110000|2025-04-30 18:35:10|182.32||182.32||182.32||182.32||0
1746038120000|2025-04-30 18:35:20|182.27|182.14|182.27|182.14|182.27|182.14|182.22|182.14|1
1746038130000|2025-04-30 18:35:30|182.32|182.19|182.27|182.14|182.32|182.19|182.27|182.14|0
1746038140000|2025-04-30 18:35:40|182.32|182.19|182.27|182.19|182.32|182.19|182.27|182.19|0
1746038150000|2025-04-30 18:35:50||182.14||182.14||182.14||182.14|0
1746038180000|2025-04-30 18:36:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746038190000|2025-04-30 18:36:30|182.17||182.17||182.17||182.17||0
1746038200000|2025-04-30 18:36:40||182.04||182.04||182.04||182.04|0
1746038240000|2025-04-30 18:37:20|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1746038270000|2025-04-30 18:37:50||182.04||182.04||182.04||182.04|0
1746038290000|2025-04-30 18:38:10|182.17|182.09|182.17|182.04|182.17|182.09|182.17|182.04|13
1746038310000|2025-04-30 18:38:30|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|0
1746038400000|2025-04-30 18:40:00|182.07|181.94|182.07|181.94|182.07|181.99|182.07|181.94|5
1746038410000|2025-04-30 18:40:10|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|8
1746038460000|2025-04-30 18:41:00|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|4
1746038490000|2025-04-30 18:41:30||181.99||181.99||181.99||181.99|0
1746038500000|2025-04-30 18:41:40||181.94||181.94||181.94||181.94|0
1746038520000|2025-04-30 18:42:00|182.02||182.02||182.02||182.02||0
1746038530000|2025-04-30 18:42:10|182.07|181.99|182.12|181.99|182.12|181.99|182.07|181.99|10
1746038570000|2025-04-30 18:42:50||182.04||182.04||182.04||182.04|0
1746038580000|2025-04-30 18:43:00|182.17||182.17||182.17||182.17||0
1746038610000|2025-04-30 18:43:30|182.12||182.12||182.12||182.12||0
1746038620000|2025-04-30 18:43:40||181.99||181.99||181.99||181.99|0
1746038690000|2025-04-30 18:44:50|182.07||182.12||182.12||182.07||0
1746038730000|2025-04-30 18:45:30||182.04||182.04||182.04||182.04|0
1746038740000|2025-04-30 18:45:40|182.17||182.17||182.17||182.17||0
1746038750000|2025-04-30 18:45:50||182.09||182.09||182.09||182.09|0
1746038760000|2025-04-30 18:46:00||182.04||182.04||182.04||182.04|0
1746038780000|2025-04-30 18:46:20||182.09||182.04||182.09||182.04|0
1746038790000|2025-04-30 18:46:30|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746038830000|2025-04-30 18:47:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746038840000|2025-04-30 18:47:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746038890000|2025-04-30 18:48:10||182.14||182.14||182.14||182.14|0
1746038950000|2025-04-30 18:49:10|182.27|182.19|182.32|182.19|182.32|182.19|182.27|182.19|1
1746038960000|2025-04-30 18:49:20||182.24||182.24||182.24||182.24|0
1746038970000|2025-04-30 18:49:30|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|0
1746038980000|2025-04-30 18:49:40|182.32||182.27||182.32||182.27||0
1746039000000|2025-04-30 18:50:00||182.14||182.14||182.14||182.14|0
1746039020000|2025-04-30 18:50:20||182.19||182.14||182.19||182.14|0
1746039040000|2025-04-30 18:50:40||182.19||182.14||182.19||182.14|0
1746039070000|2025-04-30 18:51:10|182.22||182.22||182.22||182.22||1
1746039080000|2025-04-30 18:51:20|182.27||182.27||182.27||182.27||0
1746039090000|2025-04-30 18:51:30|182.22||182.22||182.22||182.22||0
1746039100000|2025-04-30 18:51:40|182.27||182.27||182.27||182.27||0
1746039110000|2025-04-30 18:51:50|182.22||182.22||182.22||182.22||0
1746039120000|2025-04-30 18:52:00||182.09||182.09||182.09||182.09|2
1746039140000|2025-04-30 18:52:20|182.17||182.22||182.22||182.17||0
1746039180000|2025-04-30 18:53:00|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746039200000|2025-04-30 18:53:20|||||||||1
1746039210000|2025-04-30 18:53:30||182.09||182.04||182.09||182.04|0
1746039240000|2025-04-30 18:54:00||182.09||182.04||182.09||182.04|0
1746039300000|2025-04-30 18:55:00|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|1
1746039310000|2025-04-30 18:55:10||182.14||182.14||182.14||182.14|0
1746039320000|2025-04-30 18:55:20|182.27||182.27||182.27||182.27||0
1746039350000|2025-04-30 18:55:50|182.22||182.27||182.27||182.22||0
1746039360000|2025-04-30 18:56:00|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746039390000|2025-04-30 18:56:30|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746039430000|2025-04-30 18:57:10|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|4
1746039570000|2025-04-30 18:59:30|182.07||182.07||182.07||182.07||0
1746039580000|2025-04-30 18:59:40|182.12||182.12||182.12||182.12||2
1746039600000|2025-04-30 19:00:00|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746039610000|2025-04-30 19:00:10|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746039620000|2025-04-30 19:00:20|182.17||182.17||182.17||182.17||0
1746039640000|2025-04-30 19:00:40|182.22||182.22||182.22||182.22||0
1746039660000|2025-04-30 19:01:00|182.17||182.22||182.22||182.17||1
1746039720000|2025-04-30 19:02:00|182.17||182.22||182.22||182.17||0
1746039730000|2025-04-30 19:02:10|182.17||182.22||182.22||182.17||0
1746039750000|2025-04-30 19:02:30|182.17||182.17||182.17||182.17||0
1746039760000|2025-04-30 19:02:40|182.22|182.04|182.17|182.09|182.22|182.09|182.17|182.04|2
1746039770000|2025-04-30 19:02:50|182.22||182.22||182.22||182.22||0
1746039780000|2025-04-30 19:03:00|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746039800000|2025-04-30 19:03:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746039820000|2025-04-30 19:03:40|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746039920000|2025-04-30 19:05:20||182.19||182.14||182.19||182.14|0
1746040010000|2025-04-30 19:06:50|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|1
1746040030000|2025-04-30 19:07:10|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746040100000|2025-04-30 19:08:20||182.19||182.19||182.19||182.14|0
1746040110000|2025-04-30 19:08:30||182.14||182.14||182.14||182.14|0
1746040120000|2025-04-30 19:08:40||182.19||182.19||182.19||182.19|0
1746040130000|2025-04-30 19:08:50||182.14||182.14||182.14||182.14|0
1746040150000|2025-04-30 19:09:10|||||||||1
1746040210000|2025-04-30 19:10:10|182.22||182.22||182.22||182.22||0
1746040270000|2025-04-30 19:11:10|182.27|182.19|182.27|182.19|182.27|182.19|182.27|182.19|4
1746040280000|2025-04-30 19:11:20|182.32||182.32||182.32||182.32||0
1746040300000|2025-04-30 19:11:40||182.24||182.24||182.24||182.24|0
1746040310000|2025-04-30 19:11:50|182.37||182.37||182.37||182.37||0
1746040330000|2025-04-30 19:12:10|182.42|182.29|182.42|182.29|182.42|182.29|182.42|182.29|0
1746040370000|2025-04-30 19:12:50|182.37||182.37||182.37||182.37||0
1746040380000|2025-04-30 19:13:00||182.24||182.29||182.29||182.24|0
1746040400000|2025-04-30 19:13:20|||||||||3
1746040410000|2025-04-30 19:13:30||182.24||182.24||182.24||182.24|0
1746040440000|2025-04-30 19:14:00||182.29||182.24||182.29||182.24|0
1746040450000|2025-04-30 19:14:10|182.42|182.29|182.42|182.29|182.42|182.29|182.42|182.29|0
1746040470000|2025-04-30 19:14:30|182.37|182.24|182.42|182.29|182.42|182.29|182.37|182.24|0
1746040650000|2025-04-30 19:17:30|182.37||182.37||182.37||182.37||0
1746040670000|2025-04-30 19:17:50||182.24||182.24||182.24||182.24|2
1746040680000|2025-04-30 19:18:00|182.32||182.37||182.37||182.32||1
1746040730000|2025-04-30 19:18:50|182.42|182.29|182.42|182.29|182.42|182.29|182.42|182.29|0
1746040740000|2025-04-30 19:19:00|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746040750000|2025-04-30 19:19:10|||||||||1
1746040760000|2025-04-30 19:19:20|182.32||182.32||182.32||182.32||0
1746040780000|2025-04-30 19:19:40||182.19||182.19||182.19||182.19|1
1746040800000|2025-04-30 19:20:00|182.27||182.32||182.32||182.27||0
1746040810000|2025-04-30 19:20:10|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746040820000|2025-04-30 19:20:20|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746040830000|2025-04-30 19:20:30|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746040910000|2025-04-30 19:21:50||182.29||182.24||182.29||182.24|0
1746040920000|2025-04-30 19:22:00||182.29||182.24||182.29||182.24|0
1746040930000|2025-04-30 19:22:10||182.29||182.24||182.29||182.24|0
1746040960000|2025-04-30 19:22:40|182.32||182.32||182.32||182.32||0
1746040970000|2025-04-30 19:22:50||182.19||182.19||182.19||182.19|0
1746040980000|2025-04-30 19:23:00|182.27||182.27||182.27||182.27||0
1746041000000|2025-04-30 19:23:20|182.32||182.32||182.32||182.32||3
1746041020000|2025-04-30 19:23:40|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746041040000|2025-04-30 19:24:00|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746041060000|2025-04-30 19:24:20|182.37|182.24|182.37|182.24|182.37|182.24|182.37|182.24|0
1746041100000|2025-04-30 19:25:00|182.32|182.19|182.32|182.19|182.32|182.19|182.32|182.19|0
1746041120000|2025-04-30 19:25:20|||||||||1
1746041130000|2025-04-30 19:25:30|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746041170000|2025-04-30 19:26:10|182.22||182.22||182.22||182.22||0
1746041180000|2025-04-30 19:26:20|182.27||182.27||182.27||182.27||1
1746041210000|2025-04-30 19:26:50|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|0
1746041220000|2025-04-30 19:27:00|182.17||182.17||182.17||182.17||0
1746041230000|2025-04-30 19:27:10||182.04||182.04||182.04||182.04|0
1746041270000|2025-04-30 19:27:50|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|2
1746041290000|2025-04-30 19:28:10|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|0
1746041310000|2025-04-30 19:28:30|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|1
1746041330000|2025-04-30 19:28:50|182.27|182.14|182.27|182.14|182.27|182.14|182.27|182.14|0
1746041350000|2025-04-30 19:29:10|||||||||1
1746041360000|2025-04-30 19:29:20|182.22|182.09|182.22|182.09|182.22|182.09|182.22|182.09|3
1746041370000|2025-04-30 19:29:30|182.17|182.04|182.17|182.04|182.17|182.04|182.17|182.04|1
1746041380000|2025-04-30 19:29:40|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|2
1746041390000|2025-04-30 19:29:50|||||||||2
1746041400000|2025-04-30 19:30:00|||||||||1
1746041410000|2025-04-30 19:30:10|||||||||3
1746041420000|2025-04-30 19:30:20|||||||||1
1746041430000|2025-04-30 19:30:30|182.07||182.07||182.07||182.07||2
1746041440000|2025-04-30 19:30:40|||||||||6
1746041450000|2025-04-30 19:30:50|182.12|182.04|182.12|182.04|182.12|182.04|182.12|182.04|7
1746041460000|2025-04-30 19:31:00||181.99||181.99||181.99||181.99|1
1746041480000|2025-04-30 19:31:20|182.07||182.07||182.07||182.07||2
1746041490000|2025-04-30 19:31:30|182.12|182.04|182.12|181.99|182.17|182.04|182.12|181.99|17
1746041510000|2025-04-30 19:31:50||182.04||182.04||182.04||182.04|0
1746041520000|2025-04-30 19:32:00|||||||||1
1746041530000|2025-04-30 19:32:10||181.99||181.99||181.99||181.99|2
1746041540000|2025-04-30 19:32:20|182.07||182.07||182.07||182.07||1
1746041550000|2025-04-30 19:32:30||181.94||181.94||181.94||181.94|3
1746041560000|2025-04-30 19:32:40|||||||||1
1746041570000|2025-04-30 19:32:50||181.99||181.99||181.99||181.99|1
1746041580000|2025-04-30 19:33:00|||||||||3
1746041590000|2025-04-30 19:33:10||181.94||181.94||181.94||181.94|5
1746041600000|2025-04-30 19:33:20|||||||||2
1746041610000|2025-04-30 19:33:30|182.02||182.02||182.02||182.02||1
1746041620000|2025-04-30 19:33:40|||||||||2
1746041630000|2025-04-30 19:33:50|182.07|181.89|182.07|181.94|182.07|181.94|182.07|181.89|7
1746041640000|2025-04-30 19:34:00|182.02||182.02||182.02||182.02||0
1746041660000|2025-04-30 19:34:20|181.97|181.89|181.97|181.84|181.97|181.89|181.97|181.84|1
1746041670000|2025-04-30 19:34:30||181.89||181.89||181.89||181.84|2
1746041680000|2025-04-30 19:34:40|||||||||2
1746041690000|2025-04-30 19:34:50|||||||||1
1746041700000|2025-04-30 19:35:00||181.84||181.84||181.89||181.84|4
1746041710000|2025-04-30 19:35:10|181.92||181.92||181.92||181.92||1
1746041720000|2025-04-30 19:35:20|||||||||2
1746041730000|2025-04-30 19:35:30||181.79||181.79||181.79||181.79|9
1746041740000|2025-04-30 19:35:40|||||||||2
1746041750000|2025-04-30 19:35:50|||||||||2
1746041760000|2025-04-30 19:36:00|||||||||1
1746041770000|2025-04-30 19:36:10||181.84||181.79||181.84||181.79|10
1746041780000|2025-04-30 19:36:20|181.87||181.87||181.87||181.87||1
1746041790000|2025-04-30 19:36:30||181.74||181.79||181.79||181.74|8
1746041800000|2025-04-30 19:36:40|181.92|181.84|181.92|181.79|181.92|181.84|181.92|181.79|10
1746041810000|2025-04-30 19:36:50||181.84||181.84||181.84||181.84|0
1746041820000|2025-04-30 19:37:00|||||||||1
1746041830000|2025-04-30 19:37:10|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|1
1746041840000|2025-04-30 19:37:20|182.02||182.02||182.02||182.02||0
1746041880000|2025-04-30 19:38:00||181.94||181.94||181.94||181.94|0
1746041920000|2025-04-30 19:38:40|182.07||182.07||182.07||182.07||7
1746041940000|2025-04-30 19:39:00|182.02||182.02||182.02||182.02||0
1746041950000|2025-04-30 19:39:10|181.97|181.89|181.97|181.89|181.97|181.89|181.97|181.89|12
1746041960000|2025-04-30 19:39:20|181.92|181.84|181.92|181.84|181.92|181.84|181.92|181.84|11
1746041970000|2025-04-30 19:39:30|181.87|181.79|181.87|181.74|181.87|181.79|181.87|181.74|53
1746041980000|2025-04-30 19:39:40|181.82|181.79|181.87|181.79|181.87|181.79|181.82|181.79|20
1746041990000|2025-04-30 19:39:50||181.74||181.79||181.79||181.74|0
1746042000000|2025-04-30 19:40:00||181.74||181.74||181.74||181.74|7
1746042010000|2025-04-30 19:40:10||181.79||181.79||181.79||181.74|0
1746042020000|2025-04-30 19:40:20|181.92|181.74|181.92|181.79|181.92|181.79|181.92|181.74|6
1746042030000|2025-04-30 19:40:30|181.87||181.92||181.92||181.87||0
1746042080000|2025-04-30 19:41:20||181.84||181.79||181.84||181.79|7
1746042090000|2025-04-30 19:41:30||181.84||181.84||181.84||181.84|0
1746042100000|2025-04-30 19:41:40|181.97||181.97||181.97||181.97||7
1746042120000|2025-04-30 19:42:00||181.89||181.89||181.89||181.84|0
1746042130000|2025-04-30 19:42:10|182.02||182.02||182.02||182.02||5
1746042160000|2025-04-30 19:42:40|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|0
1746042230000|2025-04-30 19:43:50||181.99||181.94||181.99||181.94|0
1746042240000|2025-04-30 19:44:00||181.99||181.94||181.99||181.94|0
1746042270000|2025-04-30 19:44:30||181.99||181.94||181.99||181.94|1
1746042300000|2025-04-30 19:45:00||181.99||181.94||181.99||181.94|1
1746042320000|2025-04-30 19:45:20||181.99||181.99||181.99||181.99|0
1746042330000|2025-04-30 19:45:30|182.12|182.04|182.12|181.99|182.12|182.04|182.12|181.99|3
1746042350000|2025-04-30 19:45:50|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|12
1746042360000|2025-04-30 19:46:00||181.99||181.94||181.99||181.94|7
1746042370000|2025-04-30 19:46:10||181.99||181.94||181.99||181.94|9
1746042430000|2025-04-30 19:47:10|||||||||27
1746042440000|2025-04-30 19:47:20||181.99||181.94||181.99||181.94|12
1746042480000|2025-04-30 19:48:00||181.99||181.94||181.99||181.94|4
1746042500000|2025-04-30 19:48:20|182.12|181.99|182.12|181.99|182.12|181.99|182.12|181.99|5
1746042520000|2025-04-30 19:48:40||182.04||181.99||182.04||181.99|11
1746042540000|2025-04-30 19:49:00|182.07|181.94|182.07|181.94|182.07|181.94|182.07|181.94|31
1746042550000|2025-04-30 19:49:10|182.12|181.99|182.12|181.99|182.12|182.04|182.12|181.99|5
1746042560000|2025-04-30 19:49:20|182.07||182.07||182.07||182.07||1
1746042590000|2025-04-30 19:49:50|182.02|181.94|182.02|181.89|182.02|181.94|182.02|181.89|91
1746042600000|2025-04-30 19:50:00|182.07|181.94|182.22|182.09|182.22|182.09|182.07|181.94|93
1746042610000|2025-04-30 19:50:10|182.27|182.14|182.22|182.09|182.27|182.14|182.22|182.09|11
1746042620000|2025-04-30 19:50:20|182.27|182.14|182.27|182.19|182.27|182.19|182.22|182.14|0
1746042630000|2025-04-30 19:50:30|182.32|182.24|182.32|182.24|182.32|182.24|182.27|182.24|0
1746042640000|2025-04-30 19:50:40|182.37|182.29|182.42|182.29|182.42|182.34|182.37|182.29|13
1746042650000|2025-04-30 19:50:50|182.37||182.37||182.37||182.37||0
1746042660000|2025-04-30 19:51:00|182.42||182.42||182.42||182.42||1
1746042680000|2025-04-30 19:51:20|182.47|182.39|182.47|182.39|182.47|182.39|182.47|182.39|20
1746042690000|2025-04-30 19:51:30|182.52|182.44|182.57|182.44|182.57|182.44|182.52|182.44|0
1746042700000|2025-04-30 19:51:40||182.39||182.39||182.44||182.39|0
1746042720000|2025-04-30 19:52:00||182.44||182.44||182.44||182.44|0
1746042730000|2025-04-30 19:52:10|182.52|182.39|182.52|182.44|182.52|182.44|182.52|182.39|2
1746042740000|2025-04-30 19:52:20|182.57|182.39|182.57|182.39|182.57|182.39|182.57|182.39|1
1746042750000|2025-04-30 19:52:30|182.62|182.44|182.62|182.44|182.62|182.44|182.62|182.44|0
1746042760000|2025-04-30 19:52:40|182.57|182.49|182.62|182.49|182.62|182.49|182.57|182.44|1
1746042780000|2025-04-30 19:53:00|182.67||182.67||182.67||182.67||1
1746042790000|2025-04-30 19:53:10|182.62|182.54|182.62|182.49|182.62|182.54|182.62|182.49|1
1746042800000|2025-04-30 19:53:20|182.67|182.54|182.67|182.54|182.67|182.54|182.67|182.54|0
1746042810000|2025-04-30 19:53:30|182.62|182.49|182.62|182.49|182.62|182.49|182.62|182.49|11
1746042830000|2025-04-30 19:53:50|182.57|182.44|182.57|182.44|182.57|182.44|182.52|182.44|9
1746042840000|2025-04-30 19:54:00|182.52|182.39|182.52|182.39|182.52|182.44|182.52|182.39|2
1746042850000|2025-04-30 19:54:10|182.57|182.44|182.57|182.44|182.62|182.49|182.57|182.44|5
1746042860000|2025-04-30 19:54:20||182.39||182.39||182.39||182.39|5
1746042870000|2025-04-30 19:54:30||182.44||182.44||182.44||182.44|0
1746042890000|2025-04-30 19:54:50|182.52|182.39|182.52|182.39|182.52|182.39|182.52|182.39|2
1746042900000|2025-04-30 19:55:00|182.57|182.44|182.67|182.54|182.67|182.54|182.57|182.39|8
1746042920000|2025-04-30 19:55:20|182.62|182.59|182.72|182.59|182.72|182.59|182.62|182.59|1
1746042930000|2025-04-30 19:55:30|||||||||1
1746042940000|2025-04-30 19:55:40||182.64||182.59||182.64||182.59|5
1746042950000|2025-04-30 19:55:50|182.67|182.54|182.67|182.54|182.67|182.59|182.67|182.54|81
1746042960000|2025-04-30 19:56:00||182.59||182.54||182.59||182.54|1
1746042990000|2025-04-30 19:56:30||182.59||182.54||182.59||182.54|1
1746043010000|2025-04-30 19:56:50|182.62|182.44|182.57|182.44|182.62|182.44|182.57|182.44|9
1746043020000|2025-04-30 19:57:00|||||||||21
1746043030000|2025-04-30 19:57:10|182.62|182.54|182.62|182.54|182.62|182.54|182.62|182.54|17
1746043040000|2025-04-30 19:57:20|||||||||1
1746043050000|2025-04-30 19:57:30|182.57|182.44|182.57|182.44|182.57|182.44|182.57|182.44|23
1746043060000|2025-04-30 19:57:40|182.52|182.39|182.47|182.39|182.52|182.39|182.47|182.39|0
1746043080000|2025-04-30 19:58:00|182.57||182.57||182.57||182.57||19
1746043090000|2025-04-30 19:58:10|182.52|182.44|182.57|182.44|182.57|182.44|182.47|182.39|12
1746043100000|2025-04-30 19:58:20|||||||||10
1746043110000|2025-04-30 19:58:30|182.62|182.49|182.62|182.49|182.62|182.49|182.62|182.49|11
1746043120000|2025-04-30 19:58:40|182.57|182.44|182.57|182.44|182.62|182.49|182.57|182.44|18
1746043130000|2025-04-30 19:58:50|182.62|182.49|182.67|182.59|182.67|182.59|182.62|182.49|11
1746043140000|2025-04-30 19:59:00|182.62|182.54|182.72|182.59|182.77|182.64|182.62|182.49|93
1746043150000|2025-04-30 19:59:10|182.77|182.64|182.77|182.64|182.82|182.69|182.77|182.64|32
1746043160000|2025-04-30 19:59:20|182.82|182.69|182.82|182.69|182.82|182.69|182.77|182.64|29
1746043170000|2025-04-30 19:59:30|182.87|182.74|182.72|182.54|182.87|182.74|182.62|182.49|45
1746043180000|2025-04-30 19:59:40|182.67|182.59|182.72|182.59|182.72|182.59|182.67|182.59|0
1746043190000|2025-04-30 19:59:50|182.82|182.64|182.77|182.59|182.82|182.69|182.67|182.49|4
1746079260000|2025-05-01 06:01:00|182.74|182.67|182.74|182.67|182.74|182.67|182.74|182.67|0
1746079260000|2025-05-01 06:01:00|182.74|182.67|182.74|182.67|182.74|182.67|182.74|182.67|0
1746165660000|2025-05-02 06:01:00|184.47|184.34|184.77|184.64|184.77|184.64|184.47|184.34|20
1746165670000|2025-05-02 06:01:10|||||||||1
1746165690000|2025-05-02 06:01:30|184.72|184.59|184.62|184.49|184.72|184.59|184.62|184.49|28
1746165700000|2025-05-02 06:01:40|184.57|184.44|184.52|184.44|184.57|184.44|184.52|184.44|11
1746165710000|2025-05-02 06:01:50|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|13
1746165720000|2025-05-02 06:02:00|184.52||184.47||184.52||184.47||9
1746165730000|2025-05-02 06:02:10|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|7
1746165740000|2025-05-02 06:02:20|||||||||2
1746165750000|2025-05-02 06:02:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|2
1746165760000|2025-05-02 06:02:40|||||||||3
1746165780000|2025-05-02 06:03:00|184.37|184.34|184.37|184.29|184.37|184.34|184.37|184.29|5
1746165800000|2025-05-02 06:03:20|184.32|184.19|184.32|184.19|184.32|184.19|184.32|184.19|31
1746165810000|2025-05-02 06:03:30|184.27|184.09|184.22|184.09|184.27|184.09|184.22|184.09|10
1746165820000|2025-05-02 06:03:40|184.17|184.14|184.17|184.04|184.17|184.14|184.12|184.04|10
1746165830000|2025-05-02 06:03:50|184.22|184.09|184.22|184.04|184.22|184.09|184.22|184.04|17
1746165840000|2025-05-02 06:04:00||184.09||184.09||184.09||184.09|0
1746165880000|2025-05-02 06:04:40|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|4
1746165900000|2025-05-02 06:05:00|184.22|184.09|184.27|184.14|184.27|184.14|184.22|184.09|2
1746165930000|2025-05-02 06:05:30|184.32|184.19|184.37|184.24|184.37|184.24|184.32|184.19|0
1746165950000|2025-05-02 06:05:50|184.42|184.29|184.42|184.29|184.42|184.29|184.42|184.29|1
1746165960000|2025-05-02 06:06:00|184.37||184.42||184.42||184.37||0
1746166000000|2025-05-02 06:06:40|184.47|184.34|184.47|184.34|184.52|184.34|184.47|184.34|0
1746166020000|2025-05-02 06:07:00|184.52||184.47||184.52||184.47||1
1746166040000|2025-05-02 06:07:20|184.52|184.39|184.52|184.39|184.52|184.39|184.52|184.39|0
1746166080000|2025-05-02 06:08:00|184.47|184.44|184.52|184.44|184.52|184.44|184.47|184.44|4
1746166120000|2025-05-02 06:08:40|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|21
1746166130000|2025-05-02 06:08:50|184.67|184.54|184.67|184.54|184.67|184.54|184.67|184.54|1
1746166140000|2025-05-02 06:09:00|184.62||184.62||184.62||184.62||3
1746166150000|2025-05-02 06:09:10|184.52|184.44|184.52|184.39|184.52|184.44|184.47|184.39|20
1746166160000|2025-05-02 06:09:20|184.47||184.47||184.47||184.47||0
1746166170000|2025-05-02 06:09:30|184.52||184.52||184.52||184.52||0
1746166200000|2025-05-02 06:10:00|184.47|184.24|184.22|184.09|184.52|184.24|184.22|184.09|44
1746166210000|2025-05-02 06:10:10|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|12
1746166220000|2025-05-02 06:10:20|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|4
1746166230000|2025-05-02 06:10:30|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|12
1746166260000|2025-05-02 06:11:00||184.09||184.09||184.09||184.09|8
1746166280000|2025-05-02 06:11:20|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|17
1746166340000|2025-05-02 06:12:20|184.32|184.19|184.32|184.19|184.32|184.19|184.32|184.19|17
1746166360000|2025-05-02 06:12:40|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|18
1746166370000|2025-05-02 06:12:50||184.14||184.14||184.14||184.14|0
1746166380000|2025-05-02 06:13:00||184.09||184.09||184.09||184.09|4
1746166390000|2025-05-02 06:13:10|184.17||184.17||184.17||184.17||0
1746166420000|2025-05-02 06:13:40|184.22||184.22||184.22||184.22||1
1746166440000|2025-05-02 06:14:00|184.17||184.17||184.17||184.17||0
1746166470000|2025-05-02 06:14:30|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|11
1746166490000|2025-05-02 06:14:50|184.22||184.27||184.27||184.22||0
1746166520000|2025-05-02 06:15:20|184.37|184.19|184.42|184.29|184.42|184.29|184.37|184.19|13
1746166540000|2025-05-02 06:15:40|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|4
1746166560000|2025-05-02 06:16:00||184.29||184.29||184.29||184.29|0
1746166600000|2025-05-02 06:16:40||184.24||184.24||184.24||184.24|10
1746166640000|2025-05-02 06:17:20||184.29||184.29||184.29||184.29|2
1746166650000|2025-05-02 06:17:30|||||||||1
1746166660000|2025-05-02 06:17:40|184.42||184.42||184.42||184.42||0
1746166720000|2025-05-02 06:18:40|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|7
1746166760000|2025-05-02 06:19:20|184.22|184.09|184.07|183.99|184.22|184.09|184.07|183.94|87
1746166780000|2025-05-02 06:19:40|184.02|183.94|184.12|183.99|184.12|183.99|184.02|183.94|57
1746166800000|2025-05-02 06:20:00||184.04||184.04||184.04||184.04|0
1746166840000|2025-05-02 06:20:40|184.17|184.09|184.07|183.94|184.17|184.09|184.07|183.94|18
1746166860000|2025-05-02 06:21:00||183.99||183.99||183.99||183.99|0
1746166870000|2025-05-02 06:21:10|184.02|183.94|184.12|183.99|184.12|183.99|184.02|183.94|7
1746166920000|2025-05-02 06:22:00|184.17|184.04|184.17|184.09|184.17|184.09|184.17|184.04|2
1746166980000|2025-05-02 06:23:00|||||||||1
1746166990000|2025-05-02 06:23:10|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|8
1746167000000|2025-05-02 06:23:20|184.07|184.04|184.07|183.99|184.07|184.04|184.07|183.99|9
1746167010000|2025-05-02 06:23:30|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|4
1746167040000|2025-05-02 06:24:00||184.09||184.09||184.09||184.09|0
1746167070000|2025-05-02 06:24:30|||||||||6
1746167120000|2025-05-02 06:25:20||184.04||184.04||184.04||184.04|5
1746167130000|2025-05-02 06:25:30|184.12||184.17||184.17||184.12||1
1746167140000|2025-05-02 06:25:40|||||||||2
1746167160000|2025-05-02 06:26:00||184.09||184.09||184.09||184.09|0
1746167190000|2025-05-02 06:26:30|184.22||184.22||184.22||184.22||7
1746167200000|2025-05-02 06:26:40|||||||||1
1746167210000|2025-05-02 06:26:50|184.17|184.04|184.17|184.04|184.17|184.04|184.12|184.04|4
1746167220000|2025-05-02 06:27:00||184.09||184.09||184.09||184.09|0
1746167230000|2025-05-02 06:27:10|184.27|184.14|184.32|184.19|184.32|184.19|184.27|184.14|11
1746167240000|2025-05-02 06:27:20|184.27||184.32||184.32||184.27||1
1746167270000|2025-05-02 06:27:50||184.24||184.19||184.24||184.19|2
1746167300000|2025-05-02 06:28:20|||||||||2
1746167320000|2025-05-02 06:28:40|184.27|184.14|184.27|184.14|184.27|184.14|184.27|184.14|6
1746167340000|2025-05-02 06:29:00|184.32|184.19|184.27|184.14|184.32|184.24|184.27|184.14|6
1746167350000|2025-05-02 06:29:10|184.32|184.19|184.27|184.19|184.32|184.19|184.27|184.19|0
1746167360000|2025-05-02 06:29:20|184.32||184.32||184.32||184.32||0
1746167370000|2025-05-02 06:29:30||184.24||184.24||184.24||184.24|3
1746167380000|2025-05-02 06:29:40|184.27|184.19|184.32|184.19|184.32|184.19|184.27|184.19|0
1746167390000|2025-05-02 06:29:50||184.24||184.24||184.24||184.24|0
1746167420000|2025-05-02 06:30:20|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|5
1746167450000|2025-05-02 06:30:50|||||||||50
1746167460000|2025-05-02 06:31:00|184.32||184.32||184.32||184.32||73
1746167500000|2025-05-02 06:31:40||184.24||184.24||184.24||184.24|0
1746167570000|2025-05-02 06:32:50||184.19||184.19||184.19||184.19|27
1746167590000|2025-05-02 06:33:10|184.27||184.32||184.32||184.27||2
1746167610000|2025-05-02 06:33:30|||||||||32
1746167640000|2025-05-02 06:34:00||184.24||184.24||184.24||184.24|2
1746167660000|2025-05-02 06:34:20|184.27|184.19|184.32|184.19|184.32|184.19|184.27|184.19|3
1746167680000|2025-05-02 06:34:40|184.27|184.09|184.27|184.14|184.27|184.14|184.22|184.09|3
1746167690000|2025-05-02 06:34:50|184.22||184.27||184.27||184.22||1
1746167750000|2025-05-02 06:35:50|184.22||184.27||184.27||184.22||2
1746167770000|2025-05-02 06:36:10|184.22||184.27||184.27||184.22||3
1746167780000|2025-05-02 06:36:20|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|24
1746167790000|2025-05-02 06:36:30|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|5
1746167820000|2025-05-02 06:37:00||184.14||184.14||184.14||184.14|0
1746167840000|2025-05-02 06:37:20|184.27||184.27||184.27||184.27||3
1746167860000|2025-05-02 06:37:40|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|4
1746167870000|2025-05-02 06:37:50|184.27|184.14|184.22|184.14|184.27|184.14|184.22|184.14|0
1746167880000|2025-05-02 06:38:00|184.27||184.27||184.27||184.27||0
1746167890000|2025-05-02 06:38:10|184.22||184.27||184.27||184.22||6
1746167900000|2025-05-02 06:38:20|184.22||184.22||184.22||184.22||0
1746167910000|2025-05-02 06:38:30|184.27||184.27||184.27||184.27||0
1746167920000|2025-05-02 06:38:40|184.22||184.27||184.27||184.22||3
1746167940000|2025-05-02 06:39:00|184.22||184.27||184.27||184.22||0
1746167980000|2025-05-02 06:39:40|184.22||184.27||184.27||184.22||0
1746167990000|2025-05-02 06:39:50|184.22|184.09|184.22|184.09|184.22|184.09|184.22|184.09|4
1746168000000|2025-05-02 06:40:00||184.14||184.09||184.14||184.09|2
1746168010000|2025-05-02 06:40:10|184.17|184.04|184.17|184.04|184.17|184.04|184.12|184.04|5
1746168060000|2025-05-02 06:41:00||184.09||184.04||184.09||184.04|2
1746168070000|2025-05-02 06:41:10|||||||||1
1746168080000|2025-05-02 06:41:20||184.09||184.09||184.09||184.09|0
1746168110000|2025-05-02 06:41:50||184.04||184.04||184.04||184.04|1
1746168120000|2025-05-02 06:42:00||184.09||184.09||184.09||184.09|0
1746168160000|2025-05-02 06:42:40|184.22||184.22||184.22||184.22||4
1746168170000|2025-05-02 06:42:50||184.14||184.09||184.14||184.09|1
1746168180000|2025-05-02 06:43:00||184.14||184.09||184.14||184.09|0
1746168220000|2025-05-02 06:43:40|184.17||184.17||184.17||184.17||0
1746168230000|2025-05-02 06:43:50|184.12|184.04|184.12|183.99|184.12|184.04|184.12|183.99|1
1746168420000|2025-05-02 06:47:00|184.07||184.12||184.12||184.07||4
1746168430000|2025-05-02 06:47:10|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|0
1746168460000|2025-05-02 06:47:40|184.07|183.94|184.07|183.94|184.07|183.94|184.07|183.94|81
1746168470000|2025-05-02 06:47:50|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|8
1746168500000|2025-05-02 06:48:20|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|47
1746168510000|2025-05-02 06:48:30|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|26
1746168520000|2025-05-02 06:48:40|184.17|184.09|184.17|184.09|184.17|184.09|184.17|184.09|11
1746168540000|2025-05-02 06:49:00|||||||||1
1746168550000|2025-05-02 06:49:10||184.04||184.04||184.04||184.04|3
1746168580000|2025-05-02 06:49:40|184.12|183.99|184.12|183.99|184.12|183.99|184.12|183.99|1
1746168600000|2025-05-02 06:50:00|184.17|184.04|184.17|184.04|184.17|184.04|184.17|184.04|0
1746168610000|2025-05-02 06:50:10|184.27|184.09|184.27|184.14|184.27|184.14|184.27|184.09|29
1746168620000|2025-05-02 06:50:20|184.22|184.19|184.32|184.19|184.32|184.19|184.22|184.19|7
1746168660000|2025-05-02 06:51:00|184.27||184.27||184.27||184.27||15
1746168670000|2025-05-02 06:51:10|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|7
1746168700000|2025-05-02 06:51:40||184.19||184.19||184.19||184.19|8
1746168750000|2025-05-02 06:52:30||184.24||184.24||184.24||184.24|0
1746168760000|2025-05-02 06:52:40|||||||||30
1746168770000|2025-05-02 06:52:50|184.37||184.37||184.37||184.37||3
1746168830000|2025-05-02 06:53:50|184.32|184.19|184.27|184.19|184.32|184.19|184.27|184.19|3
1746168900000|2025-05-02 06:55:00|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|6
1746168920000|2025-05-02 06:55:20|||||||||1
1746168980000|2025-05-02 06:56:20|||||||||1
1746169000000|2025-05-02 06:56:40|184.27||184.27||184.27||184.27||1
1746169010000|2025-05-02 06:56:50|184.22||184.27||184.27||184.22||0
1746169020000|2025-05-02 06:57:00|184.22||184.27||184.27||184.22||0
1746169030000|2025-05-02 06:57:10|184.22||184.27||184.27||184.22||0
1746169050000|2025-05-02 06:57:30|184.32|184.19|184.32|184.19|184.32|184.19|184.32|184.19|0
1746169120000|2025-05-02 06:58:40|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|7
1746169130000|2025-05-02 06:58:50||184.29||184.29||184.29||184.29|0
1746169140000|2025-05-02 06:59:00||184.24||184.24||184.24||184.24|4
1746169160000|2025-05-02 06:59:20|||||||||3
1746169170000|2025-05-02 06:59:30|184.47|184.34|184.47|184.39|184.47|184.39|184.47|184.34|57
1746169180000|2025-05-02 06:59:40|184.42|184.29|184.42|184.29|184.42|184.29|184.42|184.29|23
1746169190000|2025-05-02 06:59:50|184.47|184.34|184.62|184.54|184.62|184.54|184.47|184.34|133
1746169200000|2025-05-02 07:00:00|184.67|184.49|185.12|184.99|185.12|185.04|184.67|184.49|554
1746169210000|2025-05-02 07:00:10|185.17|185.04|185.32|185.19|185.32|185.19|185.12|184.99|381
1746169220000|2025-05-02 07:00:20|185.27|185.14|185.22|185.09|185.27|185.14|185.17|185.04|260
1746169230000|2025-05-02 07:00:30|185.27|185.14|185.32|185.19|185.32|185.19|185.27|185.14|94
1746169240000|2025-05-02 07:00:40|185.27||185.32||185.32||185.27||103
1746169250000|2025-05-02 07:00:50|185.27|185.14|185.32|185.19|185.32|185.19|185.27|185.14|170
1746169260000|2025-05-02 07:01:00|185.37|185.24|185.57|185.44|185.57|185.44|185.37|185.19|233
1746169270000|2025-05-02 07:01:10|185.62|185.49|185.82|185.69|185.82|185.69|185.62|185.49|168
1746169280000|2025-05-02 07:01:20|185.87|185.74|185.92|185.79|185.97|185.84|185.87|185.74|157
1746169290000|2025-05-02 07:01:30|185.97|185.84|185.92|185.84|185.97|185.89|185.87|185.74|204
1746169300000|2025-05-02 07:01:40|185.87|185.79|186.27|186.19|186.27|186.19|185.87|185.79|376
1746169310000|2025-05-02 07:01:50|186.32|186.24|186.42|186.34|186.42|186.34|186.32|186.19|268
1746169320000|2025-05-02 07:02:00|186.37|186.29|186.07|185.99|186.42|186.34|186.07|185.99|433
1746169330000|2025-05-02 07:02:10|186.12|185.94|186.12|185.99|186.12|186.04|186.02|185.94|233
1746169340000|2025-05-02 07:02:20|186.07|185.94|186.22|186.09|186.22|186.09|186.02|185.94|300
1746169350000|2025-05-02 07:02:30|186.27|186.14|186.22|186.09|186.37|186.24|186.17|186.04|149
1746169360000|2025-05-02 07:02:40|186.32|186.19|186.37|186.24|186.37|186.24|186.27|186.14|309
1746169370000|2025-05-02 07:02:50|186.32|186.19|186.12|185.99|186.32|186.19|186.12|185.99|341
1746169380000|2025-05-02 07:03:00|186.07|185.94|185.87|185.74|186.07|185.94|185.82|185.69|182
1746169390000|2025-05-02 07:03:10|185.82|185.69|185.67|185.54|185.87|185.74|185.62|185.54|44
1746169400000|2025-05-02 07:03:20|185.72|185.59|185.72|185.59|185.77|185.64|185.62|185.49|237
1746169410000|2025-05-02 07:03:30|185.77|185.64|185.67|185.54|185.77|185.64|185.62|185.49|377
1746169420000|2025-05-02 07:03:40|185.62|185.49|185.62|185.49|185.67|185.54|185.57|185.49|166
1746169430000|2025-05-02 07:03:50|185.57||185.57||185.62||185.57||107
1746169440000|2025-05-02 07:04:00|185.52|185.39|185.47|185.39|185.57|185.44|185.47|185.39|299
1746169450000|2025-05-02 07:04:10|185.52|185.34|185.47|185.34|185.52|185.34|185.47|185.34|158
1746169460000|2025-05-02 07:04:20|185.42|185.29|185.37|185.24|185.42|185.29|185.32|185.19|416
1746169470000|2025-05-02 07:04:30|185.32|185.29|185.52|185.39|185.52|185.39|185.32|185.29|162
1746169480000|2025-05-02 07:04:40|185.47|185.34|185.67|185.54|185.67|185.54|185.47|185.34|95
1746169490000|2025-05-02 07:04:50|185.62|185.59|185.72|185.59|185.72|185.59|185.62|185.59|41
1746169500000|2025-05-02 07:05:00|185.77|185.64|185.52|185.44|185.77|185.64|185.52|185.44|145
1746169510000|2025-05-02 07:05:10|185.47|185.39|185.57|185.44|185.57|185.44|185.47|185.39|164
1746169520000|2025-05-02 07:05:20|185.62|185.49|185.62|185.54|185.67|185.54|185.62|185.49|16
1746169530000|2025-05-02 07:05:30|185.67|185.64|185.87|185.74|185.87|185.74|185.62|185.49|173
1746169540000|2025-05-02 07:05:40|185.82|185.64|185.72|185.59|185.82|185.74|185.72|185.59|93
1746169550000|2025-05-02 07:05:50|185.67|185.64|185.57|185.44|185.72|185.64|185.57|185.44|32
1746169560000|2025-05-02 07:06:00|185.52|185.39|185.57|185.49|185.62|185.49|185.52|185.39|117
1746169570000|2025-05-02 07:06:10|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|273
1746169580000|2025-05-02 07:06:20|185.52|185.34|185.32|185.24|185.52|185.34|185.32|185.24|288
1746169590000|2025-05-02 07:06:30|185.37|185.29|185.52|185.39|185.52|185.39|185.37|185.29|325
1746169600000|2025-05-02 07:06:40|185.47|185.34|185.37|185.29|185.47|185.34|185.37|185.24|146
1746169610000|2025-05-02 07:06:50|185.32|185.24|185.47|185.39|185.47|185.39|185.32|185.24|156
1746169620000|2025-05-02 07:07:00|185.42|185.34|185.47|185.34|185.47|185.34|185.37|185.29|106
1746169630000|2025-05-02 07:07:10|185.42|185.24|185.47|185.39|185.47|185.39|185.37|185.24|124
1746169640000|2025-05-02 07:07:20|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|59
1746169650000|2025-05-02 07:07:30|185.57|185.39|185.42|185.29|185.57|185.39|185.37|185.29|139
1746169660000|2025-05-02 07:07:40|185.37|185.39|185.37|185.29|185.47|185.39|185.37|185.29|275
1746169670000|2025-05-02 07:07:50|185.42|185.34|185.47|185.39|185.47|185.39|185.32|185.24|180
1746169680000|2025-05-02 07:08:00|185.52|185.44|185.57|185.49|185.62|185.54|185.52|185.44|65
1746169690000|2025-05-02 07:08:10|185.47|185.34|185.37|185.29|185.47|185.39|185.37|185.24|72
1746169700000|2025-05-02 07:08:20|185.32|185.24|185.32|185.24|185.42|185.29|185.32|185.24|144
1746169710000|2025-05-02 07:08:30|185.27|185.19|185.12|184.99|185.32|185.24|185.07|184.99|192
1746169720000|2025-05-02 07:08:40|185.07|184.94|185.12|184.99|185.12|184.99|185.02|184.94|146
1746169730000|2025-05-02 07:08:50|185.07|185.04|185.02|184.89|185.07|185.04|184.97|184.89|61
1746169740000|2025-05-02 07:09:00|184.97|184.84|184.92|184.84|184.97|184.89|184.92|184.79|116
1746169750000|2025-05-02 07:09:10|185.02|184.89|184.97|184.84|185.07|184.94|184.92|184.84|244
1746169760000|2025-05-02 07:09:20|185.02|184.89|185.02|184.89|185.02|184.89|184.97|184.89|109
1746169770000|2025-05-02 07:09:30|184.97|184.94|185.22|185.14|185.22|185.14|184.97|184.94|167
1746169780000|2025-05-02 07:09:40|185.17|185.09|185.32|185.19|185.32|185.24|185.17|185.09|55
1746169790000|2025-05-02 07:09:50|185.27|185.24|185.32|185.19|185.37|185.24|185.22|185.14|29
1746169800000|2025-05-02 07:10:00|185.27|185.14|185.07|184.94|185.32|185.19|185.07|184.94|176
1746169810000|2025-05-02 07:10:10|185.02|184.99|185.07|184.94|185.17|185.04|185.02|184.94|114
1746169820000|2025-05-02 07:10:20|185.12|184.99|185.17|185.04|185.22|185.09|185.12|184.99|61
1746169830000|2025-05-02 07:10:30|185.12|185.09|185.22|185.09|185.22|185.09|185.12|185.09|41
1746169840000|2025-05-02 07:10:40|185.17|185.04|185.12|184.99|185.22|185.09|185.12|184.99|170
1746169850000|2025-05-02 07:10:50|185.17|185.04|185.27|185.14|185.27|185.14|185.17|185.04|264
1746169860000|2025-05-02 07:11:00|185.37|185.19|185.27|185.19|185.42|185.29|185.27|185.14|119
1746169870000|2025-05-02 07:11:10|185.22|185.14|185.47|185.34|185.47|185.34|185.22|185.14|37
1746169880000|2025-05-02 07:11:20|185.52|185.39|185.52|185.44|185.57|185.44|185.47|185.34|83
1746169890000|2025-05-02 07:11:30|185.57|185.49|185.22|185.14|185.57|185.49|185.22|185.14|191
1746169900000|2025-05-02 07:11:40|185.17|185.09|185.22|185.14|185.27|185.19|185.17|185.09|27
1746169910000|2025-05-02 07:11:50|185.17|185.09|185.32|185.19|185.32|185.19|185.12|185.04|161
1746169920000|2025-05-02 07:12:00|185.27||185.32||185.32||185.27||1
1746169930000|2025-05-02 07:12:10|185.27|185.24|185.37|185.24|185.42|185.29|185.27|185.19|38
1746169940000|2025-05-02 07:12:20|185.32|185.19|185.27|185.19|185.37|185.19|185.27|185.19|12
1746169950000|2025-05-02 07:12:30|185.32|185.14|185.32|185.24|185.32|185.24|185.27|185.14|65
1746169960000|2025-05-02 07:12:40|185.37|185.29|185.42|185.29|185.42|185.29|185.32|185.29|11
1746169970000|2025-05-02 07:12:50|185.37||185.42||185.42||185.37||0
1746169980000|2025-05-02 07:13:00|185.37|185.19|185.32|185.19|185.37|185.19|185.27|185.19|46
1746169990000|2025-05-02 07:13:10|185.27||185.32||185.32||185.27||0
1746170000000|2025-05-02 07:13:20|185.37|185.24|185.37|185.24|185.42|185.29|185.37|185.24|0
1746170010000|2025-05-02 07:13:30|185.42|185.29|185.42|185.29|185.42|185.29|185.37|185.29|0
1746170020000|2025-05-02 07:13:40|185.47|185.34|185.47|185.39|185.52|185.39|185.47|185.34|182
1746170030000|2025-05-02 07:13:50||185.34||185.34||185.34||185.34|8
1746170040000|2025-05-02 07:14:00|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|0
1746170050000|2025-05-02 07:14:10|185.32|185.19|185.32|185.24|185.37|185.24|185.27|185.19|95
1746170060000|2025-05-02 07:14:20|185.37|185.29|185.37|185.24|185.42|185.29|185.37|185.24|8
1746170070000|2025-05-02 07:14:30|185.42|185.29|185.37|185.24|185.42|185.29|185.37|185.24|21
1746170080000|2025-05-02 07:14:40|185.42|185.29|185.42|185.29|185.42|185.34|185.42|185.29|2
1746170100000|2025-05-02 07:15:00|185.52|185.39|185.67|185.54|185.67|185.54|185.47|185.34|110
1746170110000|2025-05-02 07:15:10|185.62|185.49|185.67|185.54|185.67|185.54|185.62|185.49|50
1746170120000|2025-05-02 07:15:20|185.62|185.49|185.62|185.49|185.62|185.49|185.57|185.44|29
1746170130000|2025-05-02 07:15:30|185.57|185.44|185.57|185.44|185.57|185.44|185.52|185.44|10
1746170140000|2025-05-02 07:15:40|185.52|185.39|185.42|185.29|185.52|185.39|185.42|185.29|20
1746170150000|2025-05-02 07:15:50|185.37|185.24|185.32|185.19|185.42|185.29|185.32|185.19|20
1746170160000|2025-05-02 07:16:00|185.27|185.14|185.32|185.19|185.32|185.19|185.27|185.14|326
1746170180000|2025-05-02 07:16:20|185.37|185.24|185.22|185.09|185.42|185.34|185.22|185.09|190
1746170190000|2025-05-02 07:16:30|185.27|185.14|185.27|185.19|185.32|185.19|185.27|185.14|184
1746170200000|2025-05-02 07:16:40|185.22|185.14|185.27|185.14|185.32|185.19|185.22|185.14|87
1746170210000|2025-05-02 07:16:50|185.32|185.19|185.37|185.29|185.37|185.29|185.32|185.19|40
1746170220000|2025-05-02 07:17:00|185.42|185.34|185.32|185.24|185.42|185.34|185.32|185.24|12
1746170230000|2025-05-02 07:17:10|185.27|185.19|185.32|185.19|185.32|185.19|185.22|185.14|54
1746170240000|2025-05-02 07:17:20|185.37|185.24|185.37|185.29|185.42|185.34|185.37|185.24|34
1746170250000|2025-05-02 07:17:30|185.32|185.24|185.37|185.24|185.37|185.24|185.32|185.24|17
1746170260000|2025-05-02 07:17:40|185.32|185.19|185.37|185.24|185.37|185.24|185.32|185.19|3
1746170270000|2025-05-02 07:17:50|185.32|185.19|185.37|185.24|185.37|185.24|185.32|185.19|33
1746170280000|2025-05-02 07:18:00|185.32|185.19|185.32|185.19|185.32|185.24|185.27|185.19|66
1746170290000|2025-05-02 07:18:10|185.27|185.24|185.42|185.29|185.42|185.29|185.27|185.19|0
1746170300000|2025-05-02 07:18:20|185.37|185.24|185.37|185.24|185.42|185.24|185.32|185.24|31
1746170310000|2025-05-02 07:18:30|185.32|185.29|185.32|185.24|185.32|185.29|185.27|185.19|129
1746170320000|2025-05-02 07:18:40|185.27|185.19|185.32|185.24|185.37|185.24|185.27|185.19|84
1746170330000|2025-05-02 07:18:50|185.37|185.29|185.47|185.39|185.47|185.39|185.37|185.29|45
1746170340000|2025-05-02 07:19:00|185.52|185.34|185.37|185.29|185.52|185.34|185.37|185.24|11
1746170350000|2025-05-02 07:19:10|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|14
1746170360000|2025-05-02 07:19:20|185.27|185.19|185.32|185.19|185.32|185.24|185.27|185.19|31
1746170370000|2025-05-02 07:19:30|185.37|185.24|185.42|185.34|185.47|185.34|185.32|185.24|124
1746170380000|2025-05-02 07:19:40|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.34|26
1746170390000|2025-05-02 07:19:50|185.52|185.44|185.52|185.44|185.62|185.49|185.47|185.44|10
1746170400000|2025-05-02 07:20:00|185.57|185.49|185.67|185.54|185.67|185.54|185.57|185.49|7
1746170410000|2025-05-02 07:20:10|185.62|185.49|185.62|185.49|185.62|185.54|185.57|185.49|11
1746170420000|2025-05-02 07:20:20|185.57|185.54|185.62|185.49|185.62|185.54|185.57|185.49|10
1746170430000|2025-05-02 07:20:30|185.57|185.54|185.62|185.49|185.62|185.54|185.57|185.49|0
1746170440000|2025-05-02 07:20:40|185.67|185.54|185.82|185.69|185.82|185.69|185.67|185.54|58
1746170450000|2025-05-02 07:20:50|185.77|185.64|185.72|185.64|185.82|185.64|185.72|185.64|6
1746170460000|2025-05-02 07:21:00|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|20
1746170470000|2025-05-02 07:21:10|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|12
1746170480000|2025-05-02 07:21:20|185.62|185.54|185.62|185.54|185.72|185.59|185.62|185.54|46
1746170490000|2025-05-02 07:21:30|185.57|185.44|185.52|185.39|185.57|185.44|185.47|185.39|20
1746170500000|2025-05-02 07:21:40|185.57|185.44|185.62|185.49|185.62|185.49|185.57|185.44|109
1746170510000|2025-05-02 07:21:50|185.57|185.44|185.52|185.44|185.62|185.44|185.52|185.44|3
1746170520000|2025-05-02 07:22:00|185.57|185.39|185.47|185.34|185.57|185.39|185.47|185.34|12
1746170530000|2025-05-02 07:22:10|185.42|185.39|185.42|185.29|185.47|185.39|185.42|185.29|44
1746170540000|2025-05-02 07:22:20|185.37|185.19|185.27|185.19|185.42|185.19|185.27|185.19|84
1746170550000|2025-05-02 07:22:30|185.32|185.24|185.32|185.19|185.32|185.24|185.27|185.19|97
1746170560000|2025-05-02 07:22:40|185.37|185.24|185.37|185.24|185.37|185.24|185.32|185.19|66
1746170570000|2025-05-02 07:22:50|185.32||185.37||185.37||185.32||0
1746170580000|2025-05-02 07:23:00|185.32|185.29|185.42|185.29|185.42|185.29|185.32|185.29|14
1746170590000|2025-05-02 07:23:10|185.37||185.37||185.42||185.37||0
1746170600000|2025-05-02 07:23:20|185.32|185.24|185.37|185.29|185.42|185.29|185.32|185.19|48
1746170610000|2025-05-02 07:23:30||185.24||185.24||185.29||185.24|1
1746170620000|2025-05-02 07:23:40|185.32||185.32||185.37||185.32||13
1746170630000|2025-05-02 07:23:50|185.42|185.29|185.42|185.29|185.42|185.29|185.37|185.29|332
1746170640000|2025-05-02 07:24:00|185.37|185.24|185.37|185.24|185.42|185.24|185.37|185.24|20
1746170650000|2025-05-02 07:24:10|185.42|185.29|185.47|185.34|185.47|185.34|185.42|185.29|30
1746170660000|2025-05-02 07:24:20|185.42|185.29|185.47|185.34|185.47|185.34|185.42|185.29|1
1746170670000|2025-05-02 07:24:30|185.52|185.39|185.57|185.49|185.62|185.49|185.52|185.39|3
1746170680000|2025-05-02 07:24:40|185.62|185.54|185.52|185.39|185.67|185.54|185.47|185.39|89
1746170690000|2025-05-02 07:24:50|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.44|4
1746170700000|2025-05-02 07:25:00|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|5
1746170710000|2025-05-02 07:25:10|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|4
1746170720000|2025-05-02 07:25:20|185.67|185.59|185.72|185.59|185.72|185.59|185.67|185.54|15
1746170730000|2025-05-02 07:25:30|185.67||185.67||185.72||185.67||0
1746170740000|2025-05-02 07:25:40|185.72|185.54|185.67|185.59|185.72|185.59|185.67|185.54|6
1746170750000|2025-05-02 07:25:50|185.72|185.64|185.77|185.64|185.77|185.64|185.67|185.64|23
1746170760000|2025-05-02 07:26:00|185.72|185.54|185.72|185.59|185.72|185.59|185.67|185.54|198
1746170770000|2025-05-02 07:26:10|185.77|185.64|185.77|185.64|185.77|185.64|185.77|185.64|1
1746170780000|2025-05-02 07:26:20|185.82|185.69|185.87|185.74|185.87|185.74|185.77|185.69|37
1746170790000|2025-05-02 07:26:30|185.82|185.69|185.87|185.74|185.87|185.74|185.77|185.69|64
1746170800000|2025-05-02 07:26:40|185.82|185.79|185.92|185.79|185.92|185.79|185.82|185.79|8
1746170810000|2025-05-02 07:26:50|185.87|185.84|185.92|185.84|185.92|185.84|185.87|185.84|46
1746170820000|2025-05-02 07:27:00|185.97|185.79|185.92|185.84|185.97|185.84|185.92|185.79|24
1746170830000|2025-05-02 07:27:10|185.97|185.74|185.72|185.64|185.97|185.74|185.67|185.59|435
1746170840000|2025-05-02 07:27:20|185.67|185.59|185.67|185.54|185.72|185.59|185.67|185.54|27
1746170850000|2025-05-02 07:27:30|185.62|185.49|185.67|185.59|185.67|185.59|185.57|185.49|46
1746170860000|2025-05-02 07:27:40|185.72|185.54|185.67|185.54|185.72|185.54|185.62|185.54|16
1746170870000|2025-05-02 07:27:50|185.62|185.49|185.62|185.49|185.67|185.49|185.62|185.49|22
1746170880000|2025-05-02 07:28:00|185.57|185.54|185.72|185.59|185.72|185.59|185.57|185.54|81
1746170890000|2025-05-02 07:28:10|185.67||185.72||185.72||185.67||0
1746170900000|2025-05-02 07:28:20|185.77|185.64|185.77|185.69|185.82|185.69|185.77|185.64|12
1746170910000|2025-05-02 07:28:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|59
1746170920000|2025-05-02 07:28:40|185.72|185.64|185.77|185.69|185.82|185.69|185.72|185.64|10
1746170930000|2025-05-02 07:28:50|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|0
1746170940000|2025-05-02 07:29:00|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.49|122
1746170950000|2025-05-02 07:29:10|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|47
1746170960000|2025-05-02 07:29:20|185.57|185.44|185.47|185.39|185.57|185.44|185.47|185.39|40
1746170970000|2025-05-02 07:29:30|185.42|185.34|185.42|185.34|185.47|185.39|185.42|185.29|84
1746170980000|2025-05-02 07:29:40|185.47|185.39|185.52|185.44|185.52|185.44|185.42|185.39|304
1746170990000|2025-05-02 07:29:50|185.57|185.49|185.57|185.49|185.57|185.49|185.52|185.39|116
1746171000000|2025-05-02 07:30:00|185.62|185.44|185.62|185.54|185.62|185.54|185.52|185.44|72
1746171010000|2025-05-02 07:30:10|185.67|185.59|185.57|185.44|185.72|185.59|185.52|185.44|49
1746171020000|2025-05-02 07:30:20|185.52|185.49|185.62|185.49|185.62|185.54|185.52|185.44|10
1746171030000|2025-05-02 07:30:30|185.67|185.54|185.62|185.54|185.67|185.59|185.62|185.54|4
1746171040000|2025-05-02 07:30:40|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|25
1746171050000|2025-05-02 07:30:50|185.67|185.59|185.67|185.59|185.72|185.59|185.67|185.54|1
1746171060000|2025-05-02 07:31:00|185.72|185.64|185.67|185.54|185.77|185.64|185.62|185.54|10
1746171070000|2025-05-02 07:31:10|185.62|185.59|185.72|185.59|185.72|185.59|185.62|185.54|62
1746171080000|2025-05-02 07:31:20|185.77|185.64|185.72|185.59|185.77|185.64|185.67|185.59|23
1746171090000|2025-05-02 07:31:30|185.67|185.54|185.62|185.54|185.67|185.54|185.62|185.54|4
1746171100000|2025-05-02 07:31:40|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|60
1746171110000|2025-05-02 07:31:50|185.47|185.39|185.52|185.44|185.57|185.44|185.47|185.39|52
1746171120000|2025-05-02 07:32:00|185.47|185.39|185.52|185.39|185.57|185.49|185.47|185.39|60
1746171130000|2025-05-02 07:32:10||185.44||185.39||185.44||185.39|36
1746171140000|2025-05-02 07:32:20|185.47|185.34|185.47|185.39|185.52|185.44|185.37|185.29|106
1746171150000|2025-05-02 07:32:30|185.42|185.34|185.47|185.39|185.52|185.44|185.42|185.34|73
1746171160000|2025-05-02 07:32:40|185.52|185.34|185.42|185.34|185.52|185.44|185.42|185.34|70
1746171170000|2025-05-02 07:32:50|185.47|185.39|185.47|185.34|185.52|185.44|185.42|185.34|61
1746171180000|2025-05-02 07:33:00|185.42|185.39|185.47|185.39|185.47|185.39|185.42|185.34|130
1746171190000|2025-05-02 07:33:10|185.52|185.34|185.57|185.49|185.57|185.49|185.47|185.34|149
1746171200000|2025-05-02 07:33:20|185.62|185.54|185.52|185.44|185.62|185.54|185.52|185.44|31
1746171210000|2025-05-02 07:33:30|185.57|185.49|185.57|185.49|185.57|185.49|185.52|185.44|12
1746171220000|2025-05-02 07:33:40|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|13
1746171230000|2025-05-02 07:33:50||185.49||185.54||185.54||185.49|1
1746171240000|2025-05-02 07:34:00|185.57|185.49|185.57|185.44|185.57|185.54|185.52|185.44|173
1746171250000|2025-05-02 07:34:10|185.52|185.39|185.52|185.44|185.62|185.49|185.52|185.39|85
1746171260000|2025-05-02 07:34:20|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|41
1746171270000|2025-05-02 07:34:30|185.47|185.49|185.57|185.44|185.57|185.49|185.47|185.44|119
1746171280000|2025-05-02 07:34:40|185.62|185.49|185.62|185.54|185.67|185.54|185.62|185.49|2
1746171290000|2025-05-02 07:34:50|185.67|185.59|185.62|185.49|185.67|185.59|185.57|185.49|2
1746171300000|2025-05-02 07:35:00|185.57|185.54|185.62|185.54|185.67|185.59|185.57|185.49|45
1746171310000|2025-05-02 07:35:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|34
1746171320000|2025-05-02 07:35:20|185.52|185.44|185.47|185.34|185.57|185.49|185.47|185.34|43
1746171330000|2025-05-02 07:35:30|185.52|185.39|185.47|185.39|185.52|185.44|185.47|185.34|59
1746171340000|2025-05-02 07:35:40|185.52|185.44|185.57|185.49|185.62|185.49|185.52|185.44|57
1746171350000|2025-05-02 07:35:50|185.52|185.44|185.52|185.44|185.57|185.44|185.52|185.44|79
1746171360000|2025-05-02 07:36:00|185.57|185.49|185.57|185.49|185.67|185.54|185.52|185.49|8
1746171370000|2025-05-02 07:36:10|185.52|185.44|185.57|185.44|185.57|185.49|185.52|185.44|29
1746171380000|2025-05-02 07:36:20|185.52|185.49|185.52|185.44|185.57|185.49|185.47|185.39|45
1746171390000|2025-05-02 07:36:30|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|4
1746171400000|2025-05-02 07:36:40|185.42|185.34|185.42|185.34|185.47|185.39|185.42|185.29|63
1746171410000|2025-05-02 07:36:50|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.29|7
1746171420000|2025-05-02 07:37:00|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.34|11
1746171430000|2025-05-02 07:37:10|185.47|185.39|185.42|185.29|185.47|185.39|185.42|185.29|10
1746171440000|2025-05-02 07:37:20|185.37|185.34|185.42|185.34|185.42|185.34|185.37|185.29|98
1746171450000|2025-05-02 07:37:30|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|1
1746171460000|2025-05-02 07:37:40|185.52|185.44|185.52|185.44|185.52|185.44|185.47|185.39|5
1746171470000|2025-05-02 07:37:50|185.57|185.49|185.57|185.49|185.57|185.49|185.52|185.44|37
1746171480000|2025-05-02 07:38:00|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.49|16
1746171490000|2025-05-02 07:38:10|185.72|185.54|185.67|185.54|185.72|185.59|185.67|185.54|15
1746171500000|2025-05-02 07:38:20|185.62|185.49|185.62|185.49|185.62|185.54|185.57|185.49|2
1746171510000|2025-05-02 07:38:30|185.67|185.54|185.57|185.49|185.67|185.54|185.57|185.49|0
1746171520000|2025-05-02 07:38:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|22
1746171530000|2025-05-02 07:38:50|185.57|185.39|185.57|185.44|185.57|185.44|185.47|185.39|0
1746171540000|2025-05-02 07:39:00|185.52|185.39|185.52|185.44|185.57|185.44|185.47|185.39|9
1746171550000|2025-05-02 07:39:10|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|5
1746171560000|2025-05-02 07:39:20|185.47|185.34|185.47|185.34|185.47|185.39|185.42|185.34|9
1746171570000|2025-05-02 07:39:30|185.37|185.39|185.37|185.29|185.42|185.39|185.37|185.29|0
1746171580000|2025-05-02 07:39:40|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|100
1746171590000|2025-05-02 07:39:50|185.37|185.29|185.42|185.29|185.42|185.34|185.32|185.29|1
1746171600000|2025-05-02 07:40:00|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|141
1746171610000|2025-05-02 07:40:10|185.22|185.14|185.32|185.19|185.32|185.24|185.22|185.14|40
1746171620000|2025-05-02 07:40:20|185.27|185.24|185.32|185.19|185.32|185.24|185.27|185.19|42
1746171630000|2025-05-02 07:40:30|185.27|185.24|185.22|185.14|185.32|185.24|185.22|185.14|58
1746171640000|2025-05-02 07:40:40|185.27|185.19|185.27|185.14|185.27|185.19|185.22|185.14|124
1746171650000|2025-05-02 07:40:50|185.22|185.19|185.32|185.24|185.32|185.24|185.22|185.14|59
1746171660000|2025-05-02 07:41:00|185.37|185.19|185.32|185.19|185.37|185.24|185.27|185.19|208
1746171670000|2025-05-02 07:41:10|185.27|185.24|185.27|185.14|185.32|185.24|185.22|185.14|75
1746171680000|2025-05-02 07:41:20|185.22|185.19|185.27|185.19|185.32|185.19|185.22|185.14|57
1746171690000|2025-05-02 07:41:30|185.32|185.14|185.37|185.24|185.37|185.24|185.32|185.14|18
1746171700000|2025-05-02 07:41:40|185.32|185.29|185.37|185.29|185.37|185.29|185.32|185.29|3
1746171710000|2025-05-02 07:41:50|185.42|185.24|185.42|185.34|185.42|185.34|185.32|185.24|216
1746171720000|2025-05-02 07:42:00||185.29||185.34||185.34||185.29|5
1746171730000|2025-05-02 07:42:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|12
1746171740000|2025-05-02 07:42:20|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|38
1746171750000|2025-05-02 07:42:30||185.34||185.39||185.39||185.34|9
1746171760000|2025-05-02 07:42:40|185.42|185.34|185.47|185.34|185.47|185.39|185.42|185.34|55
1746171770000|2025-05-02 07:42:50|185.42|185.29|185.37|185.29|185.47|185.29|185.37|185.29|12
1746171780000|2025-05-02 07:43:00||185.24||185.24||185.24||185.24|11
1746171790000|2025-05-02 07:43:10|185.42|185.29|185.37|185.29|185.42|185.29|185.37|185.24|20
1746171800000|2025-05-02 07:43:20|185.32|185.24|185.37|185.24|185.37|185.29|185.32|185.24|24
1746171810000|2025-05-02 07:43:30|185.32|185.19|185.27|185.19|185.32|185.19|185.27|185.14|16
1746171840000|2025-05-02 07:44:00|185.32|185.24|185.27|185.19|185.32|185.24|185.27|185.19|78
1746171850000|2025-05-02 07:44:10|185.22|185.14|185.22|185.09|185.27|185.19|185.22|185.09|18
1746171860000|2025-05-02 07:44:20|185.17|185.04|185.17|185.09|185.17|185.09|185.17|185.04|18
1746171870000|2025-05-02 07:44:30|185.22|185.14|185.32|185.19|185.32|185.24|185.22|185.14|96
1746171880000|2025-05-02 07:44:40|185.37|185.24|185.37|185.29|185.37|185.29|185.32|185.19|7
1746171890000|2025-05-02 07:44:50|185.32|185.24|185.32|185.19|185.32|185.24|185.27|185.19|6
1746171900000|2025-05-02 07:45:00|185.37|185.24|185.37|185.29|185.37|185.29|185.32|185.24|24
1746171910000|2025-05-02 07:45:10|185.42|185.34|185.47|185.34|185.47|185.39|185.42|185.29|5
1746171920000|2025-05-02 07:45:20|185.52|185.39|185.52|185.44|185.52|185.44|185.52|185.39|3
1746171930000|2025-05-02 07:45:30|185.47|185.39|185.47|185.39|185.52|185.39|185.47|185.39|17
1746171940000|2025-05-02 07:45:40|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|9
1746171950000|2025-05-02 07:45:50|185.42|185.34|185.47|185.39|185.52|185.39|185.42|185.34|2
1746171960000|2025-05-02 07:46:00|185.52|185.34|185.57|185.49|185.57|185.49|185.42|185.34|8
1746171970000|2025-05-02 07:46:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|35
1746171980000|2025-05-02 07:46:20|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|16
1746171990000|2025-05-02 07:46:30|185.62||185.57||185.62||185.57||25
1746172000000|2025-05-02 07:46:40|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|0
1746172010000|2025-05-02 07:46:50|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.54|0
1746172040000|2025-05-02 07:47:20||185.49||185.49||185.49||185.49|11
1746172050000|2025-05-02 07:47:30|185.57|185.54|185.62|185.49|185.62|185.54|185.57|185.49|3
1746172060000|2025-05-02 07:47:40|185.57|185.54|185.62|185.54|185.62|185.54|185.57|185.49|4
1746172070000|2025-05-02 07:47:50||185.49||185.49||185.54||185.49|0
1746172080000|2025-05-02 07:48:00|185.57||185.57||185.57||185.57||0
1746172110000|2025-05-02 07:48:30|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|69
1746172120000|2025-05-02 07:48:40|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|63
1746172130000|2025-05-02 07:48:50|||||||||35
1746172140000|2025-05-02 07:49:00|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|20
1746172150000|2025-05-02 07:49:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|0
1746172180000|2025-05-02 07:49:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|9
1746172190000|2025-05-02 07:49:50|185.57||185.57||185.57||185.57||68
1746172200000|2025-05-02 07:50:00|185.52|185.49|185.52|185.44|185.57|185.49|185.52|185.44|11
1746172210000|2025-05-02 07:50:10|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|46
1746172220000|2025-05-02 07:50:20|185.67|185.54|185.62|185.54|185.67|185.54|185.62|185.49|23
1746172230000|2025-05-02 07:50:30|||||||||50
1746172240000|2025-05-02 07:50:40|185.57|185.44|185.52|185.44|185.57|185.49|185.52|185.44|43
1746172250000|2025-05-02 07:50:50|185.57|185.39|185.52|185.44|185.57|185.44|185.52|185.39|14
1746172260000|2025-05-02 07:51:00|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.39|11
1746172270000|2025-05-02 07:51:10|185.57||185.57||185.57||185.52||5
1746172280000|2025-05-02 07:51:20|185.52||185.57||185.57||185.52||9
1746172290000|2025-05-02 07:51:30|185.52||185.52||185.57||185.52||0
1746172300000|2025-05-02 07:51:40|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|7
1746172310000|2025-05-02 07:51:50|185.52|185.44|185.57|185.44|185.57|185.49|185.52|185.44|6
1746172320000|2025-05-02 07:52:00|185.52||185.52||185.57||185.52||0
1746172330000|2025-05-02 07:52:10|185.47|185.34|185.47|185.39|185.47|185.39|185.42|185.34|35
1746172340000|2025-05-02 07:52:20|185.42|185.34|185.42|185.34|185.47|185.39|185.42|185.34|1
1746172350000|2025-05-02 07:52:30|185.47||185.42||185.47||185.42||3
1746172360000|2025-05-02 07:52:40|185.47|185.39|185.52|185.44|185.52|185.44|185.47|185.39|11
1746172370000|2025-05-02 07:52:50|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|7
1746172380000|2025-05-02 07:53:00||185.44||185.39||185.44||185.39|17
1746172390000|2025-05-02 07:53:10|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.44|0
1746172400000|2025-05-02 07:53:20|185.47|185.39|185.52|185.39|185.52|185.39|185.47|185.39|17
1746172410000|2025-05-02 07:53:30||185.44||185.44||185.44||185.44|0
1746172420000|2025-05-02 07:53:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|6
1746172430000|2025-05-02 07:53:50||185.34||185.39||185.39||185.34|22
1746172440000|2025-05-02 07:54:00|185.52|185.34|185.47|185.39|185.52|185.44|185.47|185.34|35
1746172450000|2025-05-02 07:54:10|185.52|185.44|185.57|185.44|185.57|185.49|185.47|185.44|19
1746172460000|2025-05-02 07:54:20|185.52|185.49|185.57|185.49|185.57|185.49|185.52|185.44|14
1746172470000|2025-05-02 07:54:30|||||||||5
1746172480000|2025-05-02 07:54:40|185.62||185.57||185.62||185.57||0
1746172490000|2025-05-02 07:54:50|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|5
1746172500000|2025-05-02 07:55:00||185.49||185.49||185.49||185.49|0
1746172510000|2025-05-02 07:55:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|13
1746172520000|2025-05-02 07:55:20|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|114
1746172530000|2025-05-02 07:55:30||185.54||185.54||185.54||185.54|18
1746172540000|2025-05-02 07:55:40|185.62|185.59|185.67|185.59|185.67|185.59|185.62|185.59|4
1746172550000|2025-05-02 07:55:50|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|10
1746172560000|2025-05-02 07:56:00||185.59||185.59||185.64||185.59|14
1746172570000|2025-05-02 07:56:10|185.67|185.64|185.72|185.64|185.72|185.64|185.67|185.64|2
1746172580000|2025-05-02 07:56:20||185.59||185.59||185.64||185.59|38
1746172590000|2025-05-02 07:56:30|185.67|185.64|185.72|185.59|185.72|185.64|185.67|185.59|5
1746172600000|2025-05-02 07:56:40|185.67|185.64|185.67|185.59|185.72|185.64|185.67|185.59|20
1746172620000|2025-05-02 07:57:00|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.59|0
1746172630000|2025-05-02 07:57:10||185.59||185.64||185.64||185.59|3
1746172640000|2025-05-02 07:57:20|||||||||540
1746172650000|2025-05-02 07:57:30|185.67|185.59|185.67|185.54|185.67|185.59|185.62|185.54|16
1746172660000|2025-05-02 07:57:40|185.62||185.67||185.67||185.62||5
1746172670000|2025-05-02 07:57:50|185.62|185.59|185.67|185.54|185.67|185.59|185.62|185.54|3
1746172680000|2025-05-02 07:58:00|185.62||185.62||185.62||185.62||0
1746172690000|2025-05-02 07:58:10||185.49||185.54||185.54||185.49|34
1746172700000|2025-05-02 07:58:20|185.67||185.62||185.67||185.62||0
1746172710000|2025-05-02 07:58:30||185.49||185.49||185.54||185.49|9
1746172720000|2025-05-02 07:58:40|185.67|185.54|185.67|185.54|185.67|185.54|185.62|185.49|0
1746172730000|2025-05-02 07:58:50|185.62|185.59|185.57|185.49|185.62|185.59|185.57|185.49|4
1746172750000|2025-05-02 07:59:10||185.44||185.44||185.44||185.44|6
1746172760000|2025-05-02 07:59:20|185.52||185.52||185.52||185.52||77
1746172770000|2025-05-02 07:59:30|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|1
1746172790000|2025-05-02 07:59:50|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|34
1746172800000|2025-05-02 08:00:00|185.47|185.39|185.42|185.34|185.47|185.39|185.42|185.34|8
1746172810000|2025-05-02 08:00:10|185.37|185.29|185.27|185.19|185.37|185.29|185.27|185.19|53
1746172820000|2025-05-02 08:00:20|185.32|185.24|185.32|185.24|185.37|185.24|185.32|185.24|24
1746172830000|2025-05-02 08:00:30|185.37|185.29|185.37|185.24|185.37|185.29|185.37|185.24|6
1746172840000|2025-05-02 08:00:40||185.29||185.24||185.29||185.24|4
1746172850000|2025-05-02 08:00:50|185.32|185.19|185.32|185.19|185.37|185.24|185.32|185.19|158
1746172860000|2025-05-02 08:01:00|185.37|185.24|185.37|185.24|185.37|185.29|185.32|185.19|88
1746172870000|2025-05-02 08:01:10|185.32|185.29|185.37|185.24|185.37|185.29|185.32|185.24|71
1746172880000|2025-05-02 08:01:20|185.32|185.29|185.37|185.24|185.37|185.29|185.32|185.24|40
1746172890000|2025-05-02 08:01:30|185.32|185.19|185.32|185.19|185.37|185.19|185.32|185.19|16
1746172900000|2025-05-02 08:01:40|185.27|185.14|185.22|185.09|185.27|185.19|185.22|185.09|332
1746172910000|2025-05-02 08:01:50|||||||||75
1746172920000|2025-05-02 08:02:00||185.14||185.09||185.14||185.09|26
1746172930000|2025-05-02 08:02:10|185.27|185.14|185.22|185.14|185.27|185.14|185.22|185.14|59
1746172940000|2025-05-02 08:02:20|185.12|185.04|185.17|185.04|185.17|185.09|185.12|184.99|543
1746172950000|2025-05-02 08:02:30|||||||||39
1746172960000|2025-05-02 08:02:40|185.22|185.09|185.22|185.09|185.22|185.09|185.22|185.09|114
1746172970000|2025-05-02 08:02:50|185.17|185.14|185.17|185.09|185.22|185.14|185.17|185.09|58
1746172980000|2025-05-02 08:03:00|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|42
1746172990000|2025-05-02 08:03:10|185.17|185.04|185.17|185.04|185.17|185.04|185.17|184.99|54
1746173000000|2025-05-02 08:03:20|185.12|184.99|185.12|184.99|185.17|185.04|185.12|184.99|32
1746173010000|2025-05-02 08:03:30|185.17|185.04|185.17|185.04|185.17|185.04|185.12|185.04|105
1746173020000|2025-05-02 08:03:40|185.22|185.09|185.22|185.14|185.27|185.19|185.22|185.09|542
1746173030000|2025-05-02 08:03:50|185.27||185.27||185.27||185.27||32
1746173040000|2025-05-02 08:04:00|185.22||185.27||185.27||185.22||15
1746173050000|2025-05-02 08:04:10|||||||||34
1746173060000|2025-05-02 08:04:20|185.32|185.19|185.32|185.24|185.37|185.24|185.32|185.19|131
1746173070000|2025-05-02 08:04:30||185.19||185.19||185.19||185.19|72
1746173080000|2025-05-02 08:04:40|185.37|185.24|185.37|185.24|185.37|185.24|185.32|185.24|191
1746173090000|2025-05-02 08:04:50|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|8
1746173100000|2025-05-02 08:05:00||185.24||185.19||185.24||185.19|48
1746173110000|2025-05-02 08:05:10||185.24||185.19||185.24||185.19|56
1746173120000|2025-05-02 08:05:20|185.37|185.24|185.37|185.24|185.37|185.24|185.37|185.24|10
1746173130000|2025-05-02 08:05:30|185.32|185.19|185.22|185.09|185.32|185.19|185.22|185.09|185
1746173140000|2025-05-02 08:05:40|185.17|184.99|185.12|185.04|185.17|185.04|185.12|184.99|4
1746173150000|2025-05-02 08:05:50|||||||||2
1746173170000|2025-05-02 08:06:10|185.22|185.09|185.07|184.94|185.22|185.09|185.07|184.94|857
1746173180000|2025-05-02 08:06:20|185.12|184.99|185.07|184.99|185.12|185.04|185.07|184.99|22
1746173190000|2025-05-02 08:06:30|185.02|184.94|185.02|184.89|185.07|184.94|185.02|184.89|37
1746173200000|2025-05-02 08:06:40|185.07|184.94|185.12|184.99|185.12|184.99|185.07|184.94|24
1746173210000|2025-05-02 08:06:50|185.07||185.07||185.12||185.07||1
1746173220000|2025-05-02 08:07:00||184.94||184.94||184.94||184.94|5
1746173230000|2025-05-02 08:07:10|185.12|184.99|185.12|184.99|185.12|185.04|185.12|184.99|2
1746173240000|2025-05-02 08:07:20|185.17|185.04|185.17|185.04|185.17|185.04|185.17|185.04|1
1746173250000|2025-05-02 08:07:30|185.12|185.09|185.17|185.04|185.17|185.09|185.12|185.04|1
1746173260000|2025-05-02 08:07:40||185.09||185.09||185.09||185.09|0
1746173280000|2025-05-02 08:08:00||185.04||185.04||185.04||185.04|10
1746173290000|2025-05-02 08:08:10||185.09||185.09||185.09||185.09|0
1746173310000|2025-05-02 08:08:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|1
1746173320000|2025-05-02 08:08:40||185.09||185.09||185.09||185.09|23
1746173330000|2025-05-02 08:08:50|185.17|185.04|185.17|185.09|185.17|185.09|185.17|185.04|50
1746173340000|2025-05-02 08:09:00|185.22|185.14|185.27|185.14|185.27|185.14|185.22|185.14|1
1746173350000|2025-05-02 08:09:10|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|1
1746173360000|2025-05-02 08:09:20|185.27||185.27||185.27||185.27||0
1746173370000|2025-05-02 08:09:30|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|153
1746173380000|2025-05-02 08:09:40|185.37||185.37||185.37||185.37||0
1746173390000|2025-05-02 08:09:50|185.42|185.29|185.42|185.29|185.42|185.29|185.42|185.29|5
1746173400000|2025-05-02 08:10:00|185.47|185.34|185.47|185.39|185.47|185.39|185.47|185.34|39
1746173410000|2025-05-02 08:10:10|185.52||185.52||185.52||185.52||27
1746173420000|2025-05-02 08:10:20|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|64
1746173430000|2025-05-02 08:10:30|185.52|185.39|185.52|185.39|185.52|185.44|185.47|185.39|58
1746173440000|2025-05-02 08:10:40|||||||||8
1746173460000|2025-05-02 08:11:00|185.47||185.47||185.52||185.47||2
1746173470000|2025-05-02 08:11:10|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|32
1746173480000|2025-05-02 08:11:20|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|8
1746173490000|2025-05-02 08:11:30|185.47||185.52||185.52||185.47||0
1746173520000|2025-05-02 08:12:00|185.57|185.44|185.57|185.44|185.57|185.44|185.57|185.44|10
1746173530000|2025-05-02 08:12:10|185.52|185.39|185.52|185.39|185.57|185.39|185.52|185.39|10
1746173540000|2025-05-02 08:12:20|185.47||185.52||185.52||185.47||0
1746173550000|2025-05-02 08:12:30|185.47||185.52||185.52||185.47||1
1746173580000|2025-05-02 08:13:00|185.47|185.34|185.42|185.29|185.47|185.34|185.42|185.29|24
1746173590000|2025-05-02 08:13:10|185.47|185.34|185.47|185.34|185.47|185.34|185.42|185.34|1
1746173600000|2025-05-02 08:13:20|185.42||185.42||185.47||185.42||0
1746173610000|2025-05-02 08:13:30||185.29||185.29||185.29||185.29|6
1746173620000|2025-05-02 08:13:40|185.37||185.37||185.37||185.37||0
1746173630000|2025-05-02 08:13:50|185.42||185.42||185.42||185.42||57
1746173640000|2025-05-02 08:14:00|185.47|185.34|185.47|185.34|185.47|185.34|185.42|185.34|19
1746173650000|2025-05-02 08:14:10|185.42||185.47||185.47||185.42||0
1746173680000|2025-05-02 08:14:40|185.57|185.39|185.57|185.44|185.57|185.44|185.57|185.39|35
1746173700000|2025-05-02 08:15:00|185.62|185.49|185.62|185.49|185.62|185.49|185.62|185.49|10
1746173710000|2025-05-02 08:15:10|185.67|185.54|185.62|185.54|185.67|185.54|185.62|185.54|11
1746173720000|2025-05-02 08:15:20||185.49||185.49||185.49||185.49|12
1746173740000|2025-05-02 08:15:40|185.57|185.44|185.72|185.59|185.72|185.59|185.57|185.44|430
1746173760000|2025-05-02 08:16:00|185.77|185.64|185.77|185.64|185.77|185.64|185.77|185.64|5
1746173790000|2025-05-02 08:16:30|185.72|185.59|185.67|185.54|185.72|185.59|185.67|185.54|20
1746173800000|2025-05-02 08:16:40|185.62|185.49|185.62|185.49|185.67|185.49|185.62|185.49|50
1746173810000|2025-05-02 08:16:50|185.57||185.57||185.62||185.57||0
1746173820000|2025-05-02 08:17:00|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|5
1746173830000|2025-05-02 08:17:10|185.47||185.52||185.52||185.47||3
1746173840000|2025-05-02 08:17:20|185.57|185.44|185.52|185.44|185.57|185.44|185.52|185.44|1
1746173850000|2025-05-02 08:17:30||185.39||185.39||185.39||185.39|6
1746173860000|2025-05-02 08:17:40|185.47||185.47||185.52||185.47||4
1746173870000|2025-05-02 08:17:50|185.52||185.47||185.52||185.47||4
1746173880000|2025-05-02 08:18:00|185.42|185.34|185.42|185.29|185.42|185.34|185.42|185.29|4
1746173890000|2025-05-02 08:18:10|185.37|185.24|185.32|185.24|185.37|185.24|185.32|185.24|0
1746173900000|2025-05-02 08:18:20|185.37|185.19|185.37|185.24|185.37|185.24|185.37|185.19|10
1746173910000|2025-05-02 08:18:30|185.32||185.32||185.37||185.32||0
1746173920000|2025-05-02 08:18:40||185.19||185.19||185.19||185.19|35
1746173930000|2025-05-02 08:18:50|185.37|185.24|185.37|185.24|185.37|185.24|185.37|185.24|0
1746173940000|2025-05-02 08:19:00||185.29||185.29||185.29||185.29|0
1746173950000|2025-05-02 08:19:10||185.24||185.24||185.24||185.24|3
1746173970000|2025-05-02 08:19:30|185.32|185.29|185.42|185.29|185.42|185.29|185.32|185.29|6
1746173980000|2025-05-02 08:19:40||185.34||185.34||185.34||185.34|0
1746173990000|2025-05-02 08:19:50|185.52|185.39|185.52|185.39|185.52|185.39|185.52|185.39|21
1746174010000|2025-05-02 08:20:10|185.47|185.34|185.47|185.34|185.47|185.34|185.47|185.34|5
1746174020000|2025-05-02 08:20:20|185.42|185.29|185.42|185.29|185.42|185.29|185.37|185.29|9
1746174030000|2025-05-02 08:20:30|185.37||185.37||185.37||185.37||2
1746174040000|2025-05-02 08:20:40|||||||||1
1746174050000|2025-05-02 08:20:50||185.24||185.24||185.24||185.24|3
1746174060000|2025-05-02 08:21:00|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|9
1746174070000|2025-05-02 08:21:10|185.27|185.14|185.27|185.14|185.27|185.14|185.27|185.14|9
1746174080000|2025-05-02 08:21:20|185.32|185.19|185.32|185.19|185.32|185.19|185.32|185.19|5
1746174100000|2025-05-02 08:21:40|185.27|185.14|185.32|185.19|185.32|185.19|185.27|185.14|18
1746174110000|2025-05-02 08:21:50|185.27|185.14|185.22|185.09|185.27|185.14|185.22|185.09|20
1746174120000|2025-05-02 08:22:00|185.17|185.04|185.07|184.94|185.17|185.04|185.07|184.94|8
1746174130000|2025-05-02 08:22:10|185.02|184.89|184.92|184.84|185.02|184.89|184.92|184.84|68
1746174140000|2025-05-02 08:22:20|184.97|184.89|184.97|184.84|185.02|184.89|184.92|184.84|62
1746174150000|2025-05-02 08:22:30|185.02|184.89|185.02|184.94|185.02|184.94|185.02|184.89|8
1746174160000|2025-05-02 08:22:40|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|4
1746174180000|2025-05-02 08:23:00|184.92|184.74|184.82|184.74|184.92|184.74|184.82|184.74|60
1746174190000|2025-05-02 08:23:10|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|15
1746174210000|2025-05-02 08:23:30|184.87|184.74|184.82|184.74|184.87|184.74|184.82|184.74|11
1746174220000|2025-05-02 08:23:40|184.87||184.82||184.87||184.82||10
1746174230000|2025-05-02 08:23:50|184.87||184.82||184.87||184.82||30
1746174240000|2025-05-02 08:24:00|184.87||184.87||184.87||184.82||0
1746174250000|2025-05-02 08:24:10|184.82|184.69|184.82|184.69|184.82|184.69|184.82|184.69|9
1746174260000|2025-05-02 08:24:20|184.87|184.74|184.87|184.74|184.87|184.74|184.82|184.74|19
1746174270000|2025-05-02 08:24:30|184.82||184.87||184.87||184.82||4
1746174280000|2025-05-02 08:24:40|184.82|184.69|184.82|184.69|184.82|184.69|184.82|184.69|4
1746174290000|2025-05-02 08:24:50|184.77|184.64|184.72|184.64|184.77|184.64|184.72|184.64|48
1746174300000|2025-05-02 08:25:00|184.67|184.59|184.72|184.59|184.72|184.59|184.67|184.59|49
1746174310000|2025-05-02 08:25:10||184.64||184.64||184.64||184.64|4
1746174330000|2025-05-02 08:25:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|13
1746174350000|2025-05-02 08:25:50|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|68
1746174360000|2025-05-02 08:26:00|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|25
1746174370000|2025-05-02 08:26:10|184.87|184.69|184.72|184.64|184.87|184.69|184.72|184.64|12
1746174380000|2025-05-02 08:26:20|184.77|184.69|184.82|184.74|184.82|184.74|184.72|184.69|25
1746174390000|2025-05-02 08:26:30|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|6
1746174400000|2025-05-02 08:26:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|24
1746174410000|2025-05-02 08:26:50|184.77|184.69|184.72|184.64|184.77|184.69|184.72|184.64|291
1746174430000|2025-05-02 08:27:10|184.77|184.59|184.77|184.64|184.77|184.64|184.77|184.59|17
1746174440000|2025-05-02 08:27:20|184.72|184.69|184.72|184.64|184.72|184.69|184.72|184.64|2
1746174450000|2025-05-02 08:27:30||184.59||184.64||184.64||184.59|1
1746174460000|2025-05-02 08:27:40|184.67|184.59|184.67|184.59|184.72|184.59|184.67|184.59|20
1746174470000|2025-05-02 08:27:50|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|8
1746174480000|2025-05-02 08:28:00||184.59||184.59||184.59||184.59|0
1746174500000|2025-05-02 08:28:20|184.72|184.64|184.72|184.64|184.77|184.69|184.72|184.59|93
1746174510000|2025-05-02 08:28:30|184.77|184.69|184.82|184.69|184.82|184.69|184.72|184.69|1
1746174520000|2025-05-02 08:28:40|184.77|184.74|184.77|184.69|184.77|184.74|184.77|184.69|3
1746174540000|2025-05-02 08:29:00|184.82||184.82||184.82||184.77||0
1746174550000|2025-05-02 08:29:10||184.74||184.74||184.74||184.69|10
1746174560000|2025-05-02 08:29:20|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|31
1746174570000|2025-05-02 08:29:30|184.87|184.79|184.87|184.79|184.87|184.79|184.82|184.79|5
1746174580000|2025-05-02 08:29:40|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|1
1746174600000|2025-05-02 08:30:00|184.77|184.69|184.72|184.64|184.82|184.69|184.72|184.64|18
1746174620000|2025-05-02 08:30:20|184.67|184.59|184.72|184.64|184.72|184.64|184.67|184.59|7
1746174630000|2025-05-02 08:30:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|2
1746174640000|2025-05-02 08:30:40|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|5
1746174650000|2025-05-02 08:30:50|184.72|184.64|184.72|184.59|184.72|184.64|184.67|184.59|22
1746174660000|2025-05-02 08:31:00|184.67|184.64|184.67|184.54|184.67|184.64|184.62|184.54|15
1746174670000|2025-05-02 08:31:10|184.62|184.59|184.62|184.54|184.67|184.59|184.62|184.54|28
1746174680000|2025-05-02 08:31:20|||||||||51
1746174690000|2025-05-02 08:31:30|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|2
1746174700000|2025-05-02 08:31:40|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|1
1746174710000|2025-05-02 08:31:50|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.59|68
1746174720000|2025-05-02 08:32:00|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.69|10
1746174730000|2025-05-02 08:32:10|184.77|184.69|184.82|184.74|184.87|184.74|184.77|184.69|11
1746174740000|2025-05-02 08:32:20|184.87|184.79|184.97|184.84|184.97|184.84|184.87|184.79|156
1746174750000|2025-05-02 08:32:30|184.92|184.89|184.92|184.84|184.97|184.89|184.92|184.79|11
1746174760000|2025-05-02 08:32:40||184.79||184.79||184.79||184.79|2
1746174770000|2025-05-02 08:32:50|184.87||184.92||184.92||184.87||0
1746174780000|2025-05-02 08:33:00|184.87|184.84|185.02|184.94|185.02|184.94|184.87|184.84|3
1746174790000|2025-05-02 08:33:10|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|8
1746174800000|2025-05-02 08:33:20|185.02|184.84|184.97|184.89|185.02|184.89|184.92|184.84|3
1746174810000|2025-05-02 08:33:30|185.02|184.84|184.97|184.89|185.02|184.89|184.97|184.84|1
1746174820000|2025-05-02 08:33:40|185.02|184.94|185.02|184.89|185.02|184.94|184.97|184.89|2
1746174830000|2025-05-02 08:33:50|185.07|184.94|185.07|184.99|185.07|184.99|185.02|184.89|2
1746174840000|2025-05-02 08:34:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|1
1746174850000|2025-05-02 08:34:10|185.17|184.99|185.12|184.99|185.17|184.99|185.12|184.99|4
1746174860000|2025-05-02 08:34:20|185.07|185.04|185.12|184.99|185.12|185.04|185.07|184.99|1
1746174870000|2025-05-02 08:34:30|185.07|185.04|185.12|184.99|185.12|185.04|185.07|184.99|0
1746174880000|2025-05-02 08:34:40|185.07|185.04|185.07|184.99|185.07|185.04|185.07|184.94|17
1746174890000|2025-05-02 08:34:50|185.12||185.07||185.12||185.07||5
1746174900000|2025-05-02 08:35:00|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|0
1746174910000|2025-05-02 08:35:10|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|5
1746174920000|2025-05-02 08:35:20|185.07|184.99|184.97|184.89|185.07|185.04|184.97|184.89|99
1746174930000|2025-05-02 08:35:30|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|21
1746174940000|2025-05-02 08:35:40|184.92|184.84|184.92|184.84|184.97|184.84|184.92|184.84|123
1746174950000|2025-05-02 08:35:50|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|27
1746174960000|2025-05-02 08:36:00||184.84||184.84||184.84||184.84|28
1746174970000|2025-05-02 08:36:10|184.92||184.97||184.97||184.92||143
1746174980000|2025-05-02 08:36:20|184.92||184.92||184.97||184.92||0
1746174990000|2025-05-02 08:36:30|184.97|184.89|185.02|184.94|185.07|184.94|184.97|184.89|137
1746175000000|2025-05-02 08:36:40|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|1
1746175010000|2025-05-02 08:36:50|185.02|184.99|185.02|184.89|185.02|184.99|185.02|184.89|255
1746175020000|2025-05-02 08:37:00||184.94||184.89||184.94||184.89|12
1746175030000|2025-05-02 08:37:10|184.97|184.94|185.07|184.94|185.07|184.94|184.97|184.94|211
1746175040000|2025-05-02 08:37:20|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|4
1746175050000|2025-05-02 08:37:30|185.02|184.99|185.02|184.94|185.07|184.99|185.02|184.94|14
1746175060000|2025-05-02 08:37:40|185.07|184.99|185.12|185.04|185.12|185.04|185.07|184.99|7
1746175070000|2025-05-02 08:37:50|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|13
1746175080000|2025-05-02 08:38:00|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|9
1746175090000|2025-05-02 08:38:10|185.02||185.02||185.02||185.02||0
1746175100000|2025-05-02 08:38:20|185.07||185.02||185.07||185.02||10
1746175110000|2025-05-02 08:38:30|185.07|184.89|185.07|184.94|185.07|184.94|185.07|184.89|208
1746175120000|2025-05-02 08:38:40|185.12|184.99|185.07|184.99|185.12|184.99|185.07|184.94|8
1746175130000|2025-05-02 08:38:50|185.12||185.07||185.12||185.07||0
1746175140000|2025-05-02 08:39:00|185.12||185.12||185.12||185.12||0
1746175150000|2025-05-02 08:39:10||185.04||185.04||185.04||184.99|6
1746175160000|2025-05-02 08:39:20|||||||||1
1746175170000|2025-05-02 08:39:30||184.99||184.99||184.99||184.99|3
1746175180000|2025-05-02 08:39:40|185.07|184.94|184.97|184.84|185.12|184.94|184.92|184.84|6
1746175190000|2025-05-02 08:39:50|184.92|184.89|184.92|184.84|184.97|184.89|184.92|184.84|9
1746175200000|2025-05-02 08:40:00|184.97|184.89|184.97|184.89|185.02|184.94|184.92|184.89|17
1746175210000|2025-05-02 08:40:10|185.02|184.94|185.02|184.94|185.02|184.94|184.97|184.94|4
1746175220000|2025-05-02 08:40:20|185.07||185.02||185.07||185.02||4
1746175230000|2025-05-02 08:40:30|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|3
1746175240000|2025-05-02 08:40:40|185.02|184.94|185.02|184.94|185.02|184.94|185.02|184.94|4
1746175250000|2025-05-02 08:40:50|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|3
1746175260000|2025-05-02 08:41:00|185.02|184.94|185.02|184.89|185.02|184.94|184.97|184.89|9
1746175270000|2025-05-02 08:41:10|184.97||185.02||185.02||184.97||1
1746175280000|2025-05-02 08:41:20||184.94||184.89||184.94||184.89|1
1746175290000|2025-05-02 08:41:30||184.94||184.94||184.94||184.89|2
1746175300000|2025-05-02 08:41:40|||||||||53
1746175310000|2025-05-02 08:41:50|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|6
1746175320000|2025-05-02 08:42:00|185.02||185.02||185.02||185.02||0
1746175330000|2025-05-02 08:42:10|184.97|184.89|184.97|184.89|184.97|184.89|184.97|184.89|9
1746175340000|2025-05-02 08:42:20|185.02|184.84|184.92|184.84|185.02|184.84|184.92|184.84|18
1746175350000|2025-05-02 08:42:30|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|1
1746175370000|2025-05-02 08:42:50|184.92||184.87||184.92||184.87||65
1746175380000|2025-05-02 08:43:00|||||||||118
1746175400000|2025-05-02 08:43:20|184.82|184.74|184.87|184.74|184.87|184.74|184.82|184.74|8
1746175410000|2025-05-02 08:43:30|184.82||184.82||184.87||184.82||0
1746175420000|2025-05-02 08:43:40|184.77|184.69|184.77|184.64|184.82|184.69|184.72|184.64|8
1746175430000|2025-05-02 08:43:50|184.72|184.69|184.77|184.64|184.77|184.69|184.72|184.64|8
1746175440000|2025-05-02 08:44:00|184.72|184.69|184.77|184.64|184.77|184.69|184.72|184.64|5
1746175450000|2025-05-02 08:44:10|184.72|184.59|184.72|184.64|184.72|184.64|184.72|184.59|6
1746175470000|2025-05-02 08:44:30|184.77||184.77||184.77||184.77||29
1746175480000|2025-05-02 08:44:40||184.69||184.69||184.69||184.64|11
1746175500000|2025-05-02 08:45:00|184.72|184.64|184.72|184.59|184.72|184.64|184.67|184.59|30
1746175510000|2025-05-02 08:45:10||184.64||184.59||184.64||184.59|11
1746175520000|2025-05-02 08:45:20|184.67|184.54|184.67|184.59|184.67|184.59|184.57|184.49|40
1746175530000|2025-05-02 08:45:30|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|18
1746175540000|2025-05-02 08:45:40|184.77||184.72||184.77||184.72||61
1746175550000|2025-05-02 08:45:50|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|2
1746175570000|2025-05-02 08:46:10|||||||||16
1746175580000|2025-05-02 08:46:20||184.64||184.69||184.69||184.64|1
1746175590000|2025-05-02 08:46:30|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|6
1746175600000|2025-05-02 08:46:40|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|1
1746175620000|2025-05-02 08:47:00|184.82|184.74|184.77|184.69|184.82|184.74|184.77|184.64|41
1746175630000|2025-05-02 08:47:10||184.64||184.69||184.69||184.64|2
1746175660000|2025-05-02 08:47:40|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|12
1746175670000|2025-05-02 08:47:50|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|65
1746175680000|2025-05-02 08:48:00|184.67|184.59|184.72|184.64|184.72|184.64|184.67|184.59|11
1746175690000|2025-05-02 08:48:10|184.67|184.59|184.67|184.59|184.72|184.64|184.67|184.59|4
1746175700000|2025-05-02 08:48:20|184.72||184.67||184.72||184.67||10
1746175720000|2025-05-02 08:48:40|184.72||184.72||184.72||184.67||1
1746175730000|2025-05-02 08:48:50|184.67|184.64|184.72|184.64|184.72|184.64|184.67|184.64|0
1746175790000|2025-05-02 08:49:50|||||||||1
1746175800000|2025-05-02 08:50:00|184.77|184.69|184.72|184.59|184.77|184.69|184.67|184.59|113
1746175810000|2025-05-02 08:50:10||184.64||184.64||184.64||184.59|6
1746175820000|2025-05-02 08:50:20|184.77|184.69|184.82|184.69|184.82|184.69|184.77|184.69|12
1746175830000|2025-05-02 08:50:30|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|19
1746175840000|2025-05-02 08:50:40||184.74||184.74||184.74||184.69|0
1746175850000|2025-05-02 08:50:50|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|1
1746175870000|2025-05-02 08:51:10|184.77|184.69|184.72|184.64|184.82|184.69|184.72|184.64|245
1746175880000|2025-05-02 08:51:20|184.77||184.77||184.77||184.77||52
1746175890000|2025-05-02 08:51:30|184.82|184.69|184.77|184.69|184.82|184.69|184.77|184.69|20
1746175900000|2025-05-02 08:51:40|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.74|0
1746175910000|2025-05-02 08:51:50|184.87||184.87||184.87||184.87||3
1746175920000|2025-05-02 08:52:00|184.82|184.79|184.87|184.74|184.87|184.79|184.82|184.74|1
1746175930000|2025-05-02 08:52:10||184.79||184.79||184.79||184.79|1
1746175940000|2025-05-02 08:52:20|184.92|184.74|184.87|184.79|184.92|184.79|184.87|184.74|2
1746175950000|2025-05-02 08:52:30||184.74||184.79||184.79||184.74|2
1746175960000|2025-05-02 08:52:40||184.74||184.74||184.79||184.74|3
1746175970000|2025-05-02 08:52:50|184.92|184.79|184.92|184.84|184.92|184.84|184.92|184.79|1
1746175980000|2025-05-02 08:53:00||184.79||184.84||184.84||184.79|9
1746175990000|2025-05-02 08:53:10|184.87|184.79|184.92|184.79|184.92|184.79|184.87|184.79|14
1746176000000|2025-05-02 08:53:20|184.87|184.69|184.77|184.69|184.92|184.69|184.77|184.64|109
1746176020000|2025-05-02 08:53:40|184.72|184.64|184.72|184.59|184.72|184.69|184.67|184.59|182
1746176030000|2025-05-02 08:53:50|184.77|184.64|184.77|184.69|184.77|184.69|184.77|184.64|23
1746176040000|2025-05-02 08:54:00||184.64||184.69||184.69||184.64|3
1746176050000|2025-05-02 08:54:10|184.72|184.64|184.77|184.64|184.77|184.64|184.72|184.64|58
1746176060000|2025-05-02 08:54:20||184.69||184.64||184.69||184.64|0
1746176070000|2025-05-02 08:54:30|184.72|184.59|184.72|184.64|184.72|184.64|184.67|184.59|7
1746176080000|2025-05-02 08:54:40|184.77||184.72||184.77||184.72||5
1746176090000|2025-05-02 08:54:50|184.77|184.59|184.72|184.64|184.77|184.64|184.72|184.59|23
1746176100000|2025-05-02 08:55:00||184.59||184.59||184.64||184.59|15
1746176110000|2025-05-02 08:55:10|184.67|184.64|184.62|184.54|184.67|184.64|184.62|184.54|1
1746176120000|2025-05-02 08:55:20|184.67|184.49|184.57|184.49|184.67|184.49|184.57|184.49|6
1746176130000|2025-05-02 08:55:30|184.52|184.44|184.47|184.39|184.57|184.44|184.47|184.39|13
1746176140000|2025-05-02 08:55:40|184.42|184.34|184.37|184.29|184.47|184.39|184.37|184.29|254
1746176150000|2025-05-02 08:55:50|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.29|87
1746176160000|2025-05-02 08:56:00|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|8
1746176170000|2025-05-02 08:56:10||184.39||184.34||184.39||184.34|1
1746176180000|2025-05-02 08:56:20|184.42|184.29|184.42|184.34|184.42|184.34|184.37|184.29|1
1746176190000|2025-05-02 08:56:30|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.34|18
1746176200000|2025-05-02 08:56:40|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|2
1746176210000|2025-05-02 08:56:50||184.44||184.44||184.44||184.39|1
1746176220000|2025-05-02 08:57:00||184.39||184.44||184.44||184.39|0
1746176230000|2025-05-02 08:57:10|184.47|184.39|184.52|184.39|184.52|184.44|184.47|184.39|115
1746176240000|2025-05-02 08:57:20||184.44||184.39||184.44||184.39|0
1746176260000|2025-05-02 08:57:40|184.47||184.52||184.52||184.47||19
1746176270000|2025-05-02 08:57:50|184.47||184.47||184.47||184.47||0
1746176290000|2025-05-02 08:58:10|184.52||184.52||184.52||184.52||48
1746176300000|2025-05-02 08:58:20|184.47|184.44|184.52|184.39|184.52|184.44|184.47|184.39|2
1746176320000|2025-05-02 08:58:40|184.47|184.34|184.47|184.34|184.47|184.34|184.47|184.34|8
1746176340000|2025-05-02 08:59:00|184.42||184.42||184.42||184.42||0
1746176360000|2025-05-02 08:59:20|184.47||184.42||184.47||184.42||19
1746176370000|2025-05-02 08:59:30||184.29||184.29||184.29||184.29|3
1746176380000|2025-05-02 08:59:40|184.37||184.37||184.37||184.37||0
1746176390000|2025-05-02 08:59:50|||||||||2
1746176400000|2025-05-02 09:00:00|184.32|184.24|184.32|184.19|184.32|184.29|184.32|184.19|50
1746176410000|2025-05-02 09:00:10||184.24||184.24||184.24||184.19|56
1746176420000|2025-05-02 09:00:20|184.27|184.19|184.17|184.09|184.27|184.19|184.17|184.09|279
1746176430000|2025-05-02 09:00:30|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|65
1746176440000|2025-05-02 09:00:40|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.19|64
1746176450000|2025-05-02 09:00:50||184.19||184.19||184.24||184.19|99
1746176460000|2025-05-02 09:01:00|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.24|1
1746176470000|2025-05-02 09:01:10||184.19||184.24||184.24||184.19|20
1746176480000|2025-05-02 09:01:20|184.37||184.37||184.37||184.37||16
1746176490000|2025-05-02 09:01:30||184.29||184.29||184.29||184.29|0
1746176500000|2025-05-02 09:01:40||184.24||184.29||184.29||184.24|2
1746176510000|2025-05-02 09:01:50||184.24||184.24||184.24||184.24|1
1746176520000|2025-05-02 09:02:00|184.42|184.29|184.42|184.29|184.42|184.34|184.37|184.29|81
1746176530000|2025-05-02 09:02:10|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.29|5
1746176540000|2025-05-02 09:02:20|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|0
1746176560000|2025-05-02 09:02:40|184.32|184.24|184.32|184.24|184.32|184.29|184.32|184.19|26
1746176580000|2025-05-02 09:03:00|184.27|184.19|184.32|184.19|184.32|184.24|184.27|184.19|364
1746176590000|2025-05-02 09:03:10||184.24||184.24||184.24||184.19|4
1746176600000|2025-05-02 09:03:20|184.27|184.19|184.32|184.19|184.32|184.24|184.27|184.19|1
1746176610000|2025-05-02 09:03:30|184.27|184.24|184.32|184.24|184.32|184.24|184.27|184.24|0
1746176620000|2025-05-02 09:03:40|184.27|184.19|184.27|184.19|184.27|184.24|184.27|184.19|4
1746176630000|2025-05-02 09:03:50|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|10
1746176640000|2025-05-02 09:04:00|184.22|184.14|184.27|184.14|184.27|184.19|184.22|184.14|55
1746176650000|2025-05-02 09:04:10||184.19||184.19||184.19||184.19|0
1746176660000|2025-05-02 09:04:20|184.32|184.24|184.42|184.29|184.42|184.29|184.32|184.24|66
1746176670000|2025-05-02 09:04:30|184.37|184.34|184.42|184.29|184.42|184.34|184.37|184.29|10
1746176680000|2025-05-02 09:04:40|184.37|184.34|184.42|184.29|184.42|184.34|184.37|184.29|2
1746176690000|2025-05-02 09:04:50|184.37|184.19|184.22|184.14|184.42|184.19|184.22|184.14|23
1746176700000|2025-05-02 09:05:00|184.27|184.19|184.32|184.24|184.32|184.24|184.22|184.19|18
1746176720000|2025-05-02 09:05:20|184.37||184.32||184.37||184.32||11
1746176730000|2025-05-02 09:05:30|184.27|184.19|184.32|184.19|184.32|184.19|184.27|184.19|203
1746176740000|2025-05-02 09:05:40|184.27|184.14|184.22|184.14|184.32|184.14|184.22|184.14|130
1746176750000|2025-05-02 09:05:50|184.27|184.19|184.37|184.29|184.37|184.29|184.22|184.19|49
1746176760000|2025-05-02 09:06:00|184.42|184.34|184.37|184.29|184.42|184.34|184.37|184.29|28
1746176770000|2025-05-02 09:06:10|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|50
1746176780000|2025-05-02 09:06:20||184.34||184.34||184.34||184.34|29
1746176800000|2025-05-02 09:06:40|184.47|184.29|184.47|184.39|184.47|184.39|184.47|184.29|55
1746176810000|2025-05-02 09:06:50||184.34||184.39||184.39||184.34|3
1746176820000|2025-05-02 09:07:00|184.52||184.52||184.52||184.52||35
1746176830000|2025-05-02 09:07:10|184.57|184.44|184.57|184.44|184.57|184.49|184.52|184.39|1
1746176840000|2025-05-02 09:07:20|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.44|0
1746176860000|2025-05-02 09:07:40|184.62||184.62||184.62||184.62||15
1746176870000|2025-05-02 09:07:50|184.57||184.57||184.62||184.57||1
1746176890000|2025-05-02 09:08:10|184.62|184.44|184.62|184.54|184.62|184.54|184.62|184.44|144
1746176900000|2025-05-02 09:08:20|184.57|184.49|184.62|184.49|184.62|184.54|184.57|184.49|0
1746176920000|2025-05-02 09:08:40|184.57|184.54|184.67|184.59|184.67|184.59|184.57|184.54|202
1746176930000|2025-05-02 09:08:50|184.72||184.72||184.72||184.67||31
1746176940000|2025-05-02 09:09:00|184.67|184.64|184.67|184.59|184.67|184.64|184.67|184.59|4
1746176950000|2025-05-02 09:09:10|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|1
1746176960000|2025-05-02 09:09:20|184.62|184.59|184.67|184.54|184.67|184.59|184.62|184.54|0
1746176970000|2025-05-02 09:09:30|184.62|184.59|184.67|184.59|184.67|184.59|184.62|184.54|8
1746176980000|2025-05-02 09:09:40|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|2
1746176990000|2025-05-02 09:09:50|184.67|184.59|184.72|184.59|184.72|184.59|184.67|184.59|0
1746177000000|2025-05-02 09:10:00|184.77|184.64|184.77|184.69|184.77|184.69|184.77|184.64|1
1746177010000|2025-05-02 09:10:10|184.72|184.64|184.77|184.64|184.77|184.69|184.72|184.64|7
1746177020000|2025-05-02 09:10:20||184.69||184.64||184.69||184.64|9
1746177030000|2025-05-02 09:10:30|184.82|184.69|184.82|184.69|184.82|184.74|184.82|184.69|7
1746177040000|2025-05-02 09:10:40|184.77||184.77||184.77||184.77||0
1746177050000|2025-05-02 09:10:50|184.82|184.74|184.82|184.69|184.82|184.74|184.77|184.69|11
1746177060000|2025-05-02 09:11:00|184.77|184.74|184.72|184.64|184.77|184.74|184.72|184.64|6
1746177070000|2025-05-02 09:11:10|184.77|184.59|184.77|184.64|184.77|184.64|184.77|184.59|101
1746177080000|2025-05-02 09:11:20|184.72|184.69|184.72|184.64|184.72|184.69|184.72|184.64|15
1746177090000|2025-05-02 09:11:30|184.77||184.72||184.77||184.72||6
1746177100000|2025-05-02 09:11:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|16
1746177110000|2025-05-02 09:11:50|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|7
1746177130000|2025-05-02 09:12:10|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|50
1746177140000|2025-05-02 09:12:20|184.62|184.54|184.62|184.54|184.62|184.54|184.57|184.54|13
1746177150000|2025-05-02 09:12:30|184.57|184.49|184.57|184.49|184.62|184.49|184.57|184.44|8
1746177160000|2025-05-02 09:12:40|184.62|184.54|184.57|184.49|184.62|184.54|184.57|184.49|102
1746177180000|2025-05-02 09:13:00||184.44||184.44||184.44||184.44|1
1746177190000|2025-05-02 09:13:10|184.52|184.49|184.52|184.39|184.52|184.49|184.47|184.39|3
1746177200000|2025-05-02 09:13:20|184.47|184.44|184.52|184.39|184.52|184.44|184.47|184.39|0
1746177210000|2025-05-02 09:13:30|184.47|184.44|184.52|184.44|184.52|184.44|184.47|184.39|0
1746177220000|2025-05-02 09:13:40|184.57|184.49|184.57|184.49|184.57|184.49|184.52|184.49|8
1746177230000|2025-05-02 09:13:50|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|18
1746177240000|2025-05-02 09:14:00|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|17
1746177250000|2025-05-02 09:14:10|184.52|184.44|184.52|184.44|184.52|184.44|184.47|184.39|10
1746177260000|2025-05-02 09:14:20|184.47|184.39|184.47|184.39|184.47|184.44|184.47|184.34|16
1746177270000|2025-05-02 09:14:30||184.34||184.39||184.39||184.34|0
1746177290000|2025-05-02 09:14:50|184.52|184.44|184.52|184.39|184.52|184.44|184.47|184.39|16
1746177300000|2025-05-02 09:15:00|184.47|184.44|184.52|184.44|184.52|184.44|184.47|184.44|3
1746177310000|2025-05-02 09:15:10|||||||||2
1746177330000|2025-05-02 09:15:30|184.57||184.57||184.57||184.57||12
1746177340000|2025-05-02 09:15:40|184.52|184.39|184.47|184.39|184.52|184.44|184.47|184.39|5
1746177350000|2025-05-02 09:15:50||184.34||184.39||184.39||184.34|1
1746177360000|2025-05-02 09:16:00|184.32|184.34|184.37|184.29|184.37|184.39|184.32|184.24|409
1746177380000|2025-05-02 09:16:20|||||||||10
1746177390000|2025-05-02 09:16:30|||||||||1
1746177400000|2025-05-02 09:16:40|||||||||14
1746177410000|2025-05-02 09:16:50|||||||||65
1746177420000|2025-05-02 09:17:00|184.42||184.37||184.42||184.37||170
1746177430000|2025-05-02 09:17:10|||||||||38
1746177440000|2025-05-02 09:17:20|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|9
1746177450000|2025-05-02 09:17:30|||||||||51
1746177460000|2025-05-02 09:17:40|184.32|184.24|184.37|184.24|184.37|184.29|184.32|184.24|0
1746177470000|2025-05-02 09:17:50|184.32||184.32||184.32||184.32||0
1746177480000|2025-05-02 09:18:00|||||||||3
1746177490000|2025-05-02 09:18:10|184.37|184.29|184.37|184.24|184.37|184.29|184.32|184.24|38
1746177500000|2025-05-02 09:18:20|184.32||184.37||184.37||184.32||7
1746177510000|2025-05-02 09:18:30|184.32|184.29|184.32|184.24|184.37|184.29|184.32|184.24|5
1746177520000|2025-05-02 09:18:40|184.37|184.29|184.32|184.24|184.37|184.29|184.32|184.24|1
1746177530000|2025-05-02 09:18:50|184.37|184.19|184.27|184.19|184.37|184.24|184.27|184.19|2
1746177540000|2025-05-02 09:19:00|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|15
1746177550000|2025-05-02 09:19:10||184.19||184.14||184.19||184.14|0
1746177560000|2025-05-02 09:19:20|184.22||184.22||184.27||184.22||5
1746177570000|2025-05-02 09:19:30|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|7
1746177580000|2025-05-02 09:19:40|||||||||1
1746177590000|2025-05-02 09:19:50|184.32|184.24|184.32|184.19|184.32|184.24|184.27|184.19|27
1746177600000|2025-05-02 09:20:00||184.24||184.24||184.24||184.19|0
1746177610000|2025-05-02 09:20:10|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|1
1746177620000|2025-05-02 09:20:20||184.29||184.24||184.29||184.24|2
1746177630000|2025-05-02 09:20:30|184.32||184.32||184.32||184.32||0
1746177640000|2025-05-02 09:20:40|184.37|184.29|184.37|184.24|184.37|184.29|184.32|184.24|5
1746177650000|2025-05-02 09:20:50|184.32|184.29|184.32|184.24|184.37|184.29|184.32|184.24|30
1746177660000|2025-05-02 09:21:00|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|3
1746177670000|2025-05-02 09:21:10|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|0
1746177680000|2025-05-02 09:21:20|184.32|184.24|184.37|184.24|184.37|184.24|184.32|184.24|0
1746177690000|2025-05-02 09:21:30||184.29||184.29||184.29||184.24|0
1746177700000|2025-05-02 09:21:40||184.24||184.29||184.29||184.24|102
1746177710000|2025-05-02 09:21:50|184.32|184.24|184.37|184.24|184.37|184.24|184.32|184.24|12
1746177720000|2025-05-02 09:22:00|184.32||184.32||184.37||184.32||0
1746177730000|2025-05-02 09:22:10|184.27|184.19|184.27|184.19|184.32|184.19|184.27|184.19|12
1746177740000|2025-05-02 09:22:20|184.32||184.27||184.32||184.27||0
1746177750000|2025-05-02 09:22:30|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|5
1746177760000|2025-05-02 09:22:40|184.32|184.19|184.32|184.19|184.32|184.19|184.27|184.19|15
1746177770000|2025-05-02 09:22:50|184.27||184.27||184.32||184.27||1
1746177780000|2025-05-02 09:23:00|184.32||184.32||184.32||184.27||1
1746177790000|2025-05-02 09:23:10|184.37|184.24|184.32|184.24|184.37|184.24|184.32|184.19|0
1746177800000|2025-05-02 09:23:20||184.19||184.24||184.24||184.19|10
1746177810000|2025-05-02 09:23:30|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|5
1746177820000|2025-05-02 09:23:40|184.32||184.37||184.37||184.32||0
1746177840000|2025-05-02 09:24:00||184.29||184.29||184.29||184.29|0
1746177850000|2025-05-02 09:24:10|||||||||14
1746177860000|2025-05-02 09:24:20|||||||||10
1746177870000|2025-05-02 09:24:30|||||||||121
1746177880000|2025-05-02 09:24:40|||||||||15
1746177890000|2025-05-02 09:24:50|||||||||1
1746177900000|2025-05-02 09:25:00|||||||||194
1746177910000|2025-05-02 09:25:10|||||||||20
1746177920000|2025-05-02 09:25:20|184.47|184.39|184.52|184.44|184.52|184.44|184.47|184.39|206
1746177930000|2025-05-02 09:25:30|184.47|184.39|184.47|184.39|184.52|184.39|184.47|184.39|15
1746177950000|2025-05-02 09:25:50|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|205
1746177960000|2025-05-02 09:26:00|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|19
1746177970000|2025-05-02 09:26:10|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|8
1746177980000|2025-05-02 09:26:20|184.37|184.29|184.42|184.29|184.42|184.34|184.37|184.29|6
1746177990000|2025-05-02 09:26:30|184.47|184.34|184.42|184.34|184.47|184.34|184.42|184.34|5
1746178000000|2025-05-02 09:26:40|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|32
1746178010000|2025-05-02 09:26:50|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|1
1746178020000|2025-05-02 09:27:00|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.34|21
1746178030000|2025-05-02 09:27:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|15
1746178050000|2025-05-02 09:27:30|||||||||1
1746178070000|2025-05-02 09:27:50|||||||||7
1746178080000|2025-05-02 09:28:00|||||||||1
1746178090000|2025-05-02 09:28:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|0
1746178100000|2025-05-02 09:28:20|184.57|184.39|184.57|184.44|184.57|184.49|184.57|184.39|8
1746178110000|2025-05-02 09:28:30||184.49||184.49||184.49||184.44|16
1746178120000|2025-05-02 09:28:40|184.62|184.44|184.52|184.44|184.62|184.49|184.52|184.44|269
1746178130000|2025-05-02 09:28:50|184.47|184.39|184.52|184.39|184.52|184.44|184.47|184.39|0
1746178140000|2025-05-02 09:29:00|184.47|184.44|184.47|184.39|184.52|184.44|184.47|184.39|4
1746178150000|2025-05-02 09:29:10|184.52|184.44|184.52|184.39|184.52|184.44|184.52|184.39|13
1746178170000|2025-05-02 09:29:30|184.47|184.44|184.52|184.44|184.52|184.44|184.47|184.44|1
1746178180000|2025-05-02 09:29:40||184.39||184.44||184.44||184.39|0
1746178190000|2025-05-02 09:29:50|184.47|184.39|184.47|184.39|184.47|184.44|184.47|184.39|33
1746178200000|2025-05-02 09:30:00|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.29|17
1746178210000|2025-05-02 09:30:10|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|19
1746178220000|2025-05-02 09:30:20|184.47|184.39|184.47|184.34|184.47|184.39|184.42|184.34|15
1746178230000|2025-05-02 09:30:30|184.42|184.39|184.37|184.29|184.42|184.39|184.37|184.29|43
1746178240000|2025-05-02 09:30:40|184.42|184.34|184.42|184.29|184.42|184.34|184.42|184.29|50
1746178250000|2025-05-02 09:30:50|184.37|184.24|184.32|184.24|184.37|184.24|184.32|184.24|13
1746178260000|2025-05-02 09:31:00|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|7
1746178270000|2025-05-02 09:31:10|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|27
1746178280000|2025-05-02 09:31:20|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|2
1746178290000|2025-05-02 09:31:30|184.47||184.47||184.47||184.47||6
1746178300000|2025-05-02 09:31:40|184.42||184.42||184.42||184.42||0
1746178310000|2025-05-02 09:31:50|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|2
1746178320000|2025-05-02 09:32:00||184.29||184.29||184.29||184.29|1
1746178330000|2025-05-02 09:32:10||184.34||184.34||184.34||184.34|0
1746178340000|2025-05-02 09:32:20|||||||||1
1746178350000|2025-05-02 09:32:30|184.37|184.29|184.42|184.34|184.42|184.34|184.37|184.29|1
1746178380000|2025-05-02 09:33:00|184.47|184.39|184.47|184.39|184.52|184.39|184.47|184.39|55
1746178390000|2025-05-02 09:33:10|||||||||1
1746178400000|2025-05-02 09:33:20|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|8
1746178410000|2025-05-02 09:33:30|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|4
1746178420000|2025-05-02 09:33:40|184.52|184.44|184.52|184.39|184.52|184.44|184.52|184.39|1
1746178430000|2025-05-02 09:33:50||184.44||184.39||184.44||184.39|0
1746178440000|2025-05-02 09:34:00|184.47|184.34|184.47|184.39|184.47|184.39|184.42|184.34|1
1746178450000|2025-05-02 09:34:10|184.52|184.34|184.47|184.34|184.52|184.39|184.47|184.34|0
1746178460000|2025-05-02 09:34:20||184.39||184.34||184.39||184.34|0
1746178470000|2025-05-02 09:34:30||184.39||184.39||184.39||184.34|0
1746178480000|2025-05-02 09:34:40|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|4
1746178490000|2025-05-02 09:34:50|184.42|184.39|184.47|184.34|184.47|184.39|184.42|184.34|0
1746178500000|2025-05-02 09:35:00|184.42|184.39|184.52|184.39|184.52|184.39|184.42|184.39|0
1746178510000|2025-05-02 09:35:10|184.47||184.52||184.52||184.47||0
1746178530000|2025-05-02 09:35:30||184.44||184.44||184.44||184.44|0
1746178550000|2025-05-02 09:35:50|184.57||184.57||184.57||184.57||1
1746178560000|2025-05-02 09:36:00||184.49||184.49||184.49||184.49|0
1746178570000|2025-05-02 09:36:10||184.44||184.44||184.44||184.44|57
1746178580000|2025-05-02 09:36:20|184.52|184.39|184.52|184.39|184.57|184.44|184.52|184.39|86
1746178600000|2025-05-02 09:36:40||184.44||184.44||184.44||184.44|19
1746178630000|2025-05-02 09:37:10|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|15
1746178640000|2025-05-02 09:37:20|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.44|19
1746178650000|2025-05-02 09:37:30|184.62||184.62||184.62||184.57||1
1746178660000|2025-05-02 09:37:40|184.57|184.54|184.57|184.49|184.57|184.54|184.57|184.49|1
1746178670000|2025-05-02 09:37:50|184.62||184.62||184.62||184.62||0
1746178680000|2025-05-02 09:38:00|184.57||184.57||184.57||184.57||0
1746178710000|2025-05-02 09:38:30||184.44||184.44||184.49||184.44|1
1746178720000|2025-05-02 09:38:40|184.52|184.49|184.52|184.44|184.52|184.49|184.52|184.44|5
1746178740000|2025-05-02 09:39:00||184.39||184.44||184.44||184.39|16
1746178770000|2025-05-02 09:39:30|184.57||184.57||184.57||184.57||1
1746178780000|2025-05-02 09:39:40||184.49||184.49||184.49||184.44|0
1746178790000|2025-05-02 09:39:50|184.52|184.44|184.52|184.44|184.57|184.44|184.52|184.44|2
1746178800000|2025-05-02 09:40:00||184.39||184.39||184.44||184.39|0
1746178810000|2025-05-02 09:40:10|184.47||184.47||184.47||184.47||2
1746178860000|2025-05-02 09:41:00|184.42|184.34|184.47|184.34|184.47|184.39|184.42|184.34|39
1746178870000|2025-05-02 09:41:10||184.39||184.39||184.39||184.39|0
1746178880000|2025-05-02 09:41:20|184.42|184.34|184.47|184.34|184.47|184.39|184.42|184.34|49
1746178890000|2025-05-02 09:41:30|184.42||184.47||184.47||184.42||2
1746178900000|2025-05-02 09:41:40|184.42|184.39|184.47|184.39|184.47|184.39|184.42|184.39|1
1746178920000|2025-05-02 09:42:00|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|27
1746178930000|2025-05-02 09:42:10|184.42|184.34|184.42|184.29|184.47|184.39|184.37|184.29|3
1746178940000|2025-05-02 09:42:20|184.37|184.24|184.32|184.24|184.37|184.24|184.32|184.24|32
1746178950000|2025-05-02 09:42:30|184.37|184.29|184.37|184.29|184.42|184.29|184.37|184.29|59
1746178960000|2025-05-02 09:42:40|184.42||184.42||184.42||184.37||0
1746178970000|2025-05-02 09:42:50||184.34||184.34||184.34||184.34|0
1746178980000|2025-05-02 09:43:00|184.47|184.29|184.47|184.34|184.47|184.34|184.47|184.29|2
1746178990000|2025-05-02 09:43:10|184.42|184.29|184.42|184.29|184.42|184.29|184.37|184.29|2
1746179000000|2025-05-02 09:43:20||184.34||184.29||184.34||184.29|0
1746179010000|2025-05-02 09:43:30|184.37|184.34|184.37|184.29|184.42|184.34|184.37|184.29|3
1746179020000|2025-05-02 09:43:40|184.42||184.37||184.42||184.37||2
1746179030000|2025-05-02 09:43:50|184.42||184.42||184.42||184.37||0
1746179040000|2025-05-02 09:44:00|184.37|184.34|184.42|184.29|184.42|184.34|184.37|184.29|5
1746179050000|2025-05-02 09:44:10||184.34||184.34||184.34||184.29|2
1746179060000|2025-05-02 09:44:20|||||||||5
1746179070000|2025-05-02 09:44:30|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|31
1746179080000|2025-05-02 09:44:40|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|9
1746179090000|2025-05-02 09:44:50|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|29
1746179100000|2025-05-02 09:45:00|184.42|184.39|184.42|184.34|184.42|184.39|184.42|184.34|1
1746179110000|2025-05-02 09:45:10|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|5
1746179120000|2025-05-02 09:45:20||184.24||184.24||184.29||184.24|4
1746179130000|2025-05-02 09:45:30|184.32|184.29|184.37|184.24|184.37|184.29|184.32|184.24|0
1746179140000|2025-05-02 09:45:40|184.32|184.19|184.27|184.19|184.32|184.19|184.27|184.19|6
1746179150000|2025-05-02 09:45:50|184.32|184.24|184.32|184.24|184.32|184.24|184.27|184.24|0
1746179160000|2025-05-02 09:46:00|||||||||6
1746179170000|2025-05-02 09:46:10|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|0
1746179180000|2025-05-02 09:46:20|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|1
1746179190000|2025-05-02 09:46:30|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|14
1746179220000|2025-05-02 09:47:00|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|7
1746179230000|2025-05-02 09:47:10|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|3
1746179240000|2025-05-02 09:47:20||184.19||184.24||184.24||184.19|37
1746179250000|2025-05-02 09:47:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|5
1746179260000|2025-05-02 09:47:40|184.42||184.37||184.42||184.37||0
1746179270000|2025-05-02 09:47:50|184.42||184.37||184.42||184.37||0
1746179280000|2025-05-02 09:48:00|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.34|0
1746179290000|2025-05-02 09:48:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|28
1746179300000|2025-05-02 09:48:20||184.34||184.39||184.39||184.34|2
1746179310000|2025-05-02 09:48:30|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|27
1746179320000|2025-05-02 09:48:40|||||||||2
1746179330000|2025-05-02 09:48:50|184.52||184.52||184.52||184.52||14
1746179340000|2025-05-02 09:49:00|184.57|184.44|184.57|184.49|184.57|184.49|184.57|184.39|6
1746179350000|2025-05-02 09:49:10||184.44||184.44||184.49||184.44|3
1746179360000|2025-05-02 09:49:20||184.49||184.49||184.49||184.49|0
1746179370000|2025-05-02 09:49:30|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.49|0
1746179390000|2025-05-02 09:49:50|184.57|184.49|184.67|184.59|184.67|184.59|184.57|184.49|1
1746179400000|2025-05-02 09:50:00|184.72|184.64|184.72|184.64|184.72|184.64|184.67|184.64|29
1746179410000|2025-05-02 09:50:10|184.77|184.69|184.77|184.69|184.82|184.74|184.72|184.69|35
1746179420000|2025-05-02 09:50:20|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|1
1746179430000|2025-05-02 09:50:30|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|24
1746179440000|2025-05-02 09:50:40|184.87|184.79|184.92|184.84|184.97|184.84|184.87|184.79|65
1746179450000|2025-05-02 09:50:50|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.89|24
1746179460000|2025-05-02 09:51:00|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|8
1746179470000|2025-05-02 09:51:10|184.97|184.79|184.97|184.89|184.97|184.89|184.97|184.79|17
1746179480000|2025-05-02 09:51:20|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|15
1746179500000|2025-05-02 09:51:40|185.02|184.94|185.02|184.94|185.07|184.99|185.02|184.94|26
1746179510000|2025-05-02 09:51:50|184.97|184.89|184.97|184.89|185.02|184.94|184.97|184.89|3
1746179520000|2025-05-02 09:52:00|185.02|184.84|184.92|184.79|185.02|184.84|184.92|184.79|2
1746179530000|2025-05-02 09:52:10||184.84||184.84||184.84||184.79|304
1746179540000|2025-05-02 09:52:20|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|7
1746179550000|2025-05-02 09:52:30|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|1743
1746179560000|2025-05-02 09:52:40|184.97|184.89|185.02|184.89|185.02|184.94|184.97|184.89|13
1746179570000|2025-05-02 09:52:50|184.97|184.94|185.02|184.89|185.02|184.94|184.97|184.89|13
1746179580000|2025-05-02 09:53:00|184.97|184.94|184.97|184.89|184.97|184.94|184.97|184.89|5
1746179590000|2025-05-02 09:53:10|185.02|184.94|185.02|184.89|185.02|184.94|184.97|184.89|1
1746179600000|2025-05-02 09:53:20|184.97|184.84|184.97|184.89|184.97|184.89|184.92|184.84|2
1746179620000|2025-05-02 09:53:40|184.92|184.84|184.97|184.84|184.97|184.89|184.92|184.84|18
1746179630000|2025-05-02 09:53:50|184.92|184.89|184.92|184.84|184.97|184.89|184.92|184.84|19
1746179640000|2025-05-02 09:54:00|184.97|184.89|184.97|184.84|184.97|184.89|184.97|184.84|49
1746179650000|2025-05-02 09:54:10|184.92|184.89|184.92|184.84|184.92|184.89|184.92|184.84|1
1746179660000|2025-05-02 09:54:20|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|50
1746179680000|2025-05-02 09:54:40|184.87|184.79|184.92|184.79|184.92|184.84|184.87|184.79|8
1746179690000|2025-05-02 09:54:50|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.79|20
1746179710000|2025-05-02 09:55:10|||||||||7
1746179720000|2025-05-02 09:55:20|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|20
1746179730000|2025-05-02 09:55:30|184.82|184.74|184.92|184.84|184.92|184.84|184.82|184.74|41
1746179740000|2025-05-02 09:55:40|184.87|184.79|184.92|184.84|184.92|184.84|184.87|184.79|2
1746179760000|2025-05-02 09:56:00|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|54
1746179770000|2025-05-02 09:56:10|185.02||185.02||185.02||184.97||3
1746179780000|2025-05-02 09:56:20|185.07|184.94|185.12|185.04|185.12|185.04|185.07|184.94|31
1746179790000|2025-05-02 09:56:30|185.17||185.12||185.17||185.12||55
1746179800000|2025-05-02 09:56:40|185.17|185.09|185.17|185.09|185.22|185.09|185.17|185.04|47
1746179810000|2025-05-02 09:56:50|185.22|185.04|185.17|185.09|185.22|185.09|185.17|185.04|7
1746179820000|2025-05-02 09:57:00|185.22|185.04|185.12|184.99|185.22|185.09|185.12|184.99|78
1746179830000|2025-05-02 09:57:10|185.07|185.04|185.12|184.99|185.12|185.04|185.07|184.99|168
1746179840000|2025-05-02 09:57:20|185.17|185.04|185.12|185.04|185.17|185.04|185.12|185.04|0
1746179850000|2025-05-02 09:57:30|185.17||185.12||185.17||185.12||7
1746179860000|2025-05-02 09:57:40|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|20
1746179880000|2025-05-02 09:58:00|185.02|184.94|185.02|184.94|185.02|184.99|185.02|184.94|103
1746179900000|2025-05-02 09:58:20|||||||||15
1746179910000|2025-05-02 09:58:30|||||||||5
1746179920000|2025-05-02 09:58:40|185.07||185.02||185.07||185.02||5
1746179930000|2025-05-02 09:58:50|||||||||20
1746179940000|2025-05-02 09:59:00|184.97|184.89|184.97|184.89|185.02|184.89|184.97|184.89|7
1746179950000|2025-05-02 09:59:10|185.02||185.02||185.02||184.97||30
1746179960000|2025-05-02 09:59:20|184.97|184.94|185.02|184.94|185.02|184.94|184.97|184.89|10
1746179970000|2025-05-02 09:59:30|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|9
1746179980000|2025-05-02 09:59:40|184.97||184.97||184.97||184.97||0
1746179990000|2025-05-02 09:59:50|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|49
1746180000000|2025-05-02 10:00:00|185.02|184.94|184.82|184.74|185.02|184.94|184.82|184.69|119
1746180010000|2025-05-02 10:00:10|184.87|184.79|184.82|184.74|184.92|184.79|184.82|184.69|20
1746180020000|2025-05-02 10:00:20|184.87|184.79|184.87|184.79|184.92|184.79|184.87|184.79|30
1746180030000|2025-05-02 10:00:30|184.92|184.84|184.97|184.84|184.97|184.84|184.87|184.84|5
1746180040000|2025-05-02 10:00:40||184.89||184.89||184.89||184.84|2
1746180050000|2025-05-02 10:00:50|184.92|184.84|184.82|184.74|184.92|184.84|184.82|184.74|58
1746180060000|2025-05-02 10:01:00|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|7
1746180090000|2025-05-02 10:01:30|184.87|184.79|184.87|184.74|184.87|184.79|184.87|184.74|26
1746180100000|2025-05-02 10:01:40||184.79||184.79||184.79||184.74|0
1746180110000|2025-05-02 10:01:50|184.92|184.84|184.92|184.84|184.97|184.84|184.92|184.84|45
1746180120000|2025-05-02 10:02:00|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|40
1746180130000|2025-05-02 10:02:10|184.87|184.79|184.87|184.79|184.92|184.79|184.87|184.79|0
1746180140000|2025-05-02 10:02:20||184.74||184.74||184.79||184.74|2
1746180150000|2025-05-02 10:02:30||184.79||184.79||184.79||184.74|1020
1746180160000|2025-05-02 10:02:40|||||||||2400
1746180170000|2025-05-02 10:02:50|184.82|184.74|184.82|184.74|184.82|184.79|184.82|184.74|1
1746180180000|2025-05-02 10:03:00|184.87|184.69|184.77|184.69|184.87|184.69|184.77|184.69|24
1746180190000|2025-05-02 10:03:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|64
1746180200000|2025-05-02 10:03:20|184.77|184.69|184.77|184.64|184.77|184.69|184.77|184.64|72
1746180210000|2025-05-02 10:03:30|184.72|184.69|184.77|184.69|184.77|184.69|184.72|184.69|0
1746180220000|2025-05-02 10:03:40|||||||||50
1746180230000|2025-05-02 10:03:50|184.82|184.74|184.82|184.74|184.87|184.74|184.82|184.74|229
1746180240000|2025-05-02 10:04:00|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|6
1746180250000|2025-05-02 10:04:10|184.77|184.69|184.82|184.69|184.82|184.69|184.77|184.69|2
1746180260000|2025-05-02 10:04:20|184.77|184.74|184.82|184.69|184.82|184.74|184.77|184.69|55
1746180270000|2025-05-02 10:04:30|184.77||184.77||184.82||184.77||0
1746180280000|2025-05-02 10:04:40||184.64||184.64||184.64||184.64|4
1746180290000|2025-05-02 10:04:50|184.82|184.69|184.82|184.69|184.82|184.69|184.77|184.69|10
1746180300000|2025-05-02 10:05:00|184.77|184.64|184.82|184.69|184.82|184.69|184.72|184.64|4
1746180310000|2025-05-02 10:05:10|184.77||184.82||184.82||184.77||0
1746180320000|2025-05-02 10:05:20|184.77|184.64|184.77|184.64|184.77|184.64|184.72|184.64|2
1746180330000|2025-05-02 10:05:30|184.72|184.59|184.72|184.59|184.72|184.64|184.72|184.59|2757
1746180340000|2025-05-02 10:05:40|184.67||184.67||184.72||184.67||0
1746180350000|2025-05-02 10:05:50|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|1
1746180360000|2025-05-02 10:06:00|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|5
1746180380000|2025-05-02 10:06:20|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.64|45
1746180390000|2025-05-02 10:06:30|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|2
1746180410000|2025-05-02 10:06:50|184.77|184.69|184.77|184.64|184.77|184.69|184.72|184.64|16
1746180420000|2025-05-02 10:07:00||184.69||184.69||184.69||184.69|0
1746180430000|2025-05-02 10:07:10|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|25
1746180450000|2025-05-02 10:07:30|184.72||184.67||184.72||184.67||16
1746180480000|2025-05-02 10:08:00|184.72|184.64|184.77|184.64|184.77|184.64|184.72|184.64|28
1746180490000|2025-05-02 10:08:10||184.69||184.69||184.69||184.69|22
1746180500000|2025-05-02 10:08:20|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|11
1746180510000|2025-05-02 10:08:30|184.82|184.74|184.82|184.74|184.82|184.74|184.77|184.74|5
1746180530000|2025-05-02 10:08:50|184.77|184.69|184.82|184.69|184.82|184.74|184.77|184.69|34
1746180540000|2025-05-02 10:09:00|184.77|184.74|184.82|184.74|184.82|184.74|184.77|184.69|0
1746180560000|2025-05-02 10:09:20|184.77|184.69|184.72|184.64|184.82|184.69|184.72|184.64|8
1746180580000|2025-05-02 10:09:40|184.67|184.59|184.67|184.54|184.67|184.59|184.67|184.54|12
1746180590000|2025-05-02 10:09:50|184.62|184.59|184.67|184.59|184.67|184.59|184.62|184.59|0
1746180600000|2025-05-02 10:10:00|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|2
1746180610000|2025-05-02 10:10:10||184.59||184.54||184.59||184.54|0
1746180620000|2025-05-02 10:10:20|184.62|184.49|184.57|184.44|184.62|184.49|184.52|184.44|33
1746180630000|2025-05-02 10:10:30||184.49||184.49||184.49||184.44|1
1746180640000|2025-05-02 10:10:40||184.44||184.49||184.49||184.44|0
1746180660000|2025-05-02 10:11:00|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|1390
1746180670000|2025-05-02 10:11:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|7
1746180680000|2025-05-02 10:11:20|184.62|184.44|184.57|184.44|184.62|184.44|184.52|184.44|3
1746180690000|2025-05-02 10:11:30|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.44|9
1746180700000|2025-05-02 10:11:40|||||||||33
1746180710000|2025-05-02 10:11:50|184.62|184.54|184.67|184.54|184.67|184.54|184.57|184.54|19
1746180720000|2025-05-02 10:12:00||184.59||184.59||184.59||184.54|1
1746180730000|2025-05-02 10:12:10||184.54||184.59||184.59||184.54|45
1746180760000|2025-05-02 10:12:40|184.72||184.72||184.72||184.72||151
1746180770000|2025-05-02 10:12:50||184.64||184.64||184.64||184.59|0
1746180780000|2025-05-02 10:13:00|184.67|184.59|184.67|184.59|184.67|184.59|184.62|184.54|30
1746180800000|2025-05-02 10:13:20|||||||||2
1746180810000|2025-05-02 10:13:30|184.72||184.67||184.72||184.67||306
1746180820000|2025-05-02 10:13:40|||||||||1
1746180860000|2025-05-02 10:14:20|184.72||184.67||184.72||184.67||2
1746180870000|2025-05-02 10:14:30|184.72||184.67||184.72||184.67||0
1746180880000|2025-05-02 10:14:40|||||||||44
1746180890000|2025-05-02 10:14:50|184.62|184.54|184.67|184.59|184.67|184.59|184.62|184.54|13
1746180900000|2025-05-02 10:15:00||184.54||184.59||184.59||184.54|2
1746180910000|2025-05-02 10:15:10||184.54||184.59||184.59||184.54|0
1746180920000|2025-05-02 10:15:20|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|22
1746180930000|2025-05-02 10:15:30||184.59||184.59||184.64||184.59|3
1746180940000|2025-05-02 10:15:40|184.67|184.64|184.67|184.59|184.72|184.64|184.67|184.59|1
1746180990000|2025-05-02 10:16:30|184.72||184.67||184.72||184.67||23
1746181000000|2025-05-02 10:16:40||184.54||184.54||184.59||184.54|5
1746181010000|2025-05-02 10:16:50||184.59||184.54||184.59||184.54|0
1746181020000|2025-05-02 10:17:00|184.62|184.59|184.67|184.59|184.67|184.59|184.62|184.54|8
1746181030000|2025-05-02 10:17:10|||||||||1
1746181040000|2025-05-02 10:17:20|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|4
1746181050000|2025-05-02 10:17:30||184.59||184.59||184.59||184.54|0
1746181060000|2025-05-02 10:17:40||184.54||184.59||184.59||184.54|5
1746181070000|2025-05-02 10:17:50|184.72|184.54|184.72|184.64|184.72|184.64|184.72|184.54|3
1746181080000|2025-05-02 10:18:00|||||||||1
1746181100000|2025-05-02 10:18:20|184.77|184.59|184.72|184.59|184.77|184.59|184.72|184.59|140
1746181110000|2025-05-02 10:18:30|184.67|184.64|184.72|184.59|184.72|184.64|184.67|184.59|67
1746181120000|2025-05-02 10:18:40|184.67||184.67||184.67||184.67||45
1746181130000|2025-05-02 10:18:50|||||||||4
1746181150000|2025-05-02 10:19:10|184.72||184.67||184.72||184.67||79
1746181180000|2025-05-02 10:19:40|||||||||1
1746181210000|2025-05-02 10:20:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|37
1746181220000|2025-05-02 10:20:20|||||||||17
1746181240000|2025-05-02 10:20:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|35
1746181270000|2025-05-02 10:21:10|||||||||4
1746181280000|2025-05-02 10:21:20|||||||||1
1746181290000|2025-05-02 10:21:30|184.72|184.64|184.77|184.64|184.77|184.69|184.72|184.64|20
1746181300000|2025-05-02 10:21:40||184.69||184.64||184.69||184.64|0
1746181310000|2025-05-02 10:21:50|184.72||184.77||184.77||184.72||1
1746181320000|2025-05-02 10:22:00|184.72||184.72||184.77||184.72||0
1746181330000|2025-05-02 10:22:10|||||||||1
1746181350000|2025-05-02 10:22:30||184.59||184.59||184.64||184.59|12
1746181360000|2025-05-02 10:22:40||184.64||184.64||184.64||184.59|0
1746181370000|2025-05-02 10:22:50||184.59||184.59||184.59||184.59|6
1746181380000|2025-05-02 10:23:00|184.67|184.64|184.67|184.59|184.67|184.64|184.67|184.59|0
1746181390000|2025-05-02 10:23:10|||||||||3
1746181400000|2025-05-02 10:23:20|184.72||184.67||184.72||184.67||14
1746181420000|2025-05-02 10:23:40|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|9
1746181430000|2025-05-02 10:23:50||184.59||184.59||184.59||184.59|0
1746181440000|2025-05-02 10:24:00|||||||||9
1746181450000|2025-05-02 10:24:10|184.72||184.72||184.72||184.72||26
1746181470000|2025-05-02 10:24:30||184.64||184.64||184.64||184.64|0
1746181490000|2025-05-02 10:24:50|||||||||2
1746181500000|2025-05-02 10:25:00|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|13
1746181510000|2025-05-02 10:25:10|184.82||184.77||184.82||184.77||5
1746181530000|2025-05-02 10:25:30|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|7
1746181540000|2025-05-02 10:25:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.64|0
1746181570000|2025-05-02 10:26:10|184.72|184.64|184.77|184.69|184.77|184.69|184.72|184.64|10
1746181590000|2025-05-02 10:26:30||184.64||184.64||184.64||184.64|31
1746181600000|2025-05-02 10:26:40||184.69||184.69||184.69||184.64|0
1746181620000|2025-05-02 10:27:00|||||||||16
1746181630000|2025-05-02 10:27:10|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|14
1746181650000|2025-05-02 10:27:30|184.87|184.79|184.87|184.79|184.92|184.84|184.87|184.79|36
1746181660000|2025-05-02 10:27:40|184.92||184.87||184.92||184.87||0
1746181670000|2025-05-02 10:27:50|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|2
1746181680000|2025-05-02 10:28:00|184.87|184.79|184.87|184.79|184.87|184.79|184.87|184.79|6
1746181690000|2025-05-02 10:28:10|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|0
1746181700000|2025-05-02 10:28:20|184.97|184.89|184.92|184.84|184.97|184.89|184.92|184.84|3
1746181710000|2025-05-02 10:28:30|184.97||184.92||184.97||184.92||0
1746181730000|2025-05-02 10:28:50|184.97||184.97||184.97||184.97||0
1746181740000|2025-05-02 10:29:00|184.92||184.92||184.92||184.92||0
1746181760000|2025-05-02 10:29:20|||||||||9
1746181770000|2025-05-02 10:29:30|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.89|19
1746181790000|2025-05-02 10:29:50|||||||||1
1746181800000|2025-05-02 10:30:00|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|26
1746181810000|2025-05-02 10:30:10||184.84||184.89||184.89||184.84|17
1746181820000|2025-05-02 10:30:20|185.02|184.94|185.02|184.89|185.02|184.94|184.97|184.89|84
1746181830000|2025-05-02 10:30:30|184.97||184.97||185.02||184.97||1
1746181840000|2025-05-02 10:30:40|185.02||185.02||185.02||184.97||14
1746181850000|2025-05-02 10:30:50|184.97|184.94|185.02|184.89|185.02|184.94|184.97|184.89|1
1746181860000|2025-05-02 10:31:00|184.97|184.94|184.97|184.89|185.02|184.94|184.97|184.89|15
1746181880000|2025-05-02 10:31:20|185.02|184.94|184.97|184.84|185.02|184.94|184.92|184.84|7
1746181890000|2025-05-02 10:31:30||184.89||184.84||184.89||184.84|17
1746181900000|2025-05-02 10:31:40||184.89||184.89||184.89||184.84|0
1746181910000|2025-05-02 10:31:50||184.84||184.89||184.89||184.84|0
1746181920000|2025-05-02 10:32:00||184.84||184.84||184.84||184.84|1
1746181930000|2025-05-02 10:32:10|185.02|184.89|185.02|184.94|185.02|184.94|184.97|184.89|7
1746181980000|2025-05-02 10:33:00|185.07||185.07||185.07||185.07||2
1746181990000|2025-05-02 10:33:10|185.02|184.89|184.92|184.84|185.02|184.89|184.92|184.84|5
1746182000000|2025-05-02 10:33:20|184.97|184.89|184.92|184.79|184.97|184.89|184.92|184.79|27
1746182010000|2025-05-02 10:33:30|184.87|184.84|184.92|184.84|184.92|184.84|184.87|184.84|52
1746182020000|2025-05-02 10:33:40||184.79||184.84||184.84||184.79|34
1746182030000|2025-05-02 10:33:50|184.87|184.79|184.87|184.79|184.87|184.84|184.87|184.79|0
1746182040000|2025-05-02 10:34:00|184.92|184.84|184.92|184.84|184.92|184.84|184.92|184.84|1
1746182060000|2025-05-02 10:34:20|184.97||184.92||184.97||184.92||1
1746182110000|2025-05-02 10:35:10||184.79||184.84||184.84||184.79|3
1746182120000|2025-05-02 10:35:20||184.79||184.84||184.84||184.79|0
1746182140000|2025-05-02 10:35:40|184.97|184.79|184.92|184.79|184.97|184.79|184.87|184.79|105
1746182150000|2025-05-02 10:35:50|184.87|184.74|184.82|184.74|184.87|184.74|184.82|184.74|116
1746182160000|2025-05-02 10:36:00|184.77|184.69|184.77|184.69|184.77|184.74|184.77|184.69|65
1746182170000|2025-05-02 10:36:10|||||||||13
1746182180000|2025-05-02 10:36:20|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|43
1746182200000|2025-05-02 10:36:40||184.59||184.64||184.64||184.59|0
1746182220000|2025-05-02 10:37:00|184.67|184.59|184.72|184.64|184.72|184.64|184.67|184.59|9
1746182230000|2025-05-02 10:37:10||184.59||184.64||184.64||184.59|0
1746182250000|2025-05-02 10:37:30|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|2
1746182260000|2025-05-02 10:37:40|184.72||184.67||184.72||184.67||2
1746182280000|2025-05-02 10:38:00|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|319
1746182290000|2025-05-02 10:38:10|184.62||184.62||184.62||184.62||3
1746182300000|2025-05-02 10:38:20|184.57|184.49|184.57|184.49|184.62|184.49|184.57|184.49|100
1746182340000|2025-05-02 10:39:00|184.52|184.44|184.62|184.49|184.62|184.49|184.52|184.44|31
1746182350000|2025-05-02 10:39:10||184.54||184.54||184.54||184.49|1
1746182360000|2025-05-02 10:39:20|184.57|184.49|184.57|184.44|184.57|184.54|184.57|184.44|25
1746182370000|2025-05-02 10:39:30||184.49||184.44||184.49||184.44|89
1746182380000|2025-05-02 10:39:40||184.49||184.44||184.49||184.44|16
1746182390000|2025-05-02 10:39:50||184.49||184.49||184.49||184.44|20
1746182400000|2025-05-02 10:40:00|184.62|184.44|184.57|184.49|184.62|184.49|184.57|184.44|48
1746182410000|2025-05-02 10:40:10|184.62||184.57||184.62||184.57||0
1746182420000|2025-05-02 10:40:20|184.62|184.44|184.52|184.44|184.62|184.44|184.52|184.44|1
1746182430000|2025-05-02 10:40:30|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.44|2
1746182440000|2025-05-02 10:40:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|10
1746182450000|2025-05-02 10:40:50|184.57||184.57||184.57||184.57||0
1746182460000|2025-05-02 10:41:00|184.52||184.57||184.57||184.52||0
1746182470000|2025-05-02 10:41:10||184.49||184.49||184.49||184.49|0
1746182510000|2025-05-02 10:41:50||184.44||184.44||184.44||184.44|3
1746182520000|2025-05-02 10:42:00|184.52|184.49|184.57|184.44|184.57|184.49|184.52|184.44|1
1746182530000|2025-05-02 10:42:10|184.52||184.52||184.52||184.52||0
1746182540000|2025-05-02 10:42:20|||||||||1
1746182550000|2025-05-02 10:42:30|||||||||2
1746182570000|2025-05-02 10:42:50|184.47|184.39|184.47|184.39|184.52|184.39|184.47|184.39|1
1746182580000|2025-05-02 10:43:00|184.52|184.44|184.52|184.39|184.52|184.44|184.52|184.39|3
1746182590000|2025-05-02 10:43:10||184.44||184.39||184.44||184.39|0
1746182600000|2025-05-02 10:43:20|184.47||184.47||184.52||184.47||0
1746182620000|2025-05-02 10:43:40||184.34||184.34||184.34||184.34|5
1746182640000|2025-05-02 10:44:00||184.39||184.39||184.39||184.39|1
1746182650000|2025-05-02 10:44:10||184.34||184.39||184.39||184.34|12
1746182660000|2025-05-02 10:44:20|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|12
1746182670000|2025-05-02 10:44:30|184.42||184.42||184.42||184.42||5
1746182680000|2025-05-02 10:44:40|||||||||5
1746182700000|2025-05-02 10:45:00|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.34|2
1746182720000|2025-05-02 10:45:20|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|22
1746182730000|2025-05-02 10:45:30||184.34||184.39||184.39||184.34|0
1746182740000|2025-05-02 10:45:40||184.34||184.39||184.39||184.34|0
1746182750000|2025-05-02 10:45:50||184.34||184.34||184.39||184.34|1
1746182760000|2025-05-02 10:46:00|184.42|184.39|184.47|184.34|184.47|184.39|184.42|184.34|6
1746182770000|2025-05-02 10:46:10||184.39||184.39||184.39||184.39|0
1746182790000|2025-05-02 10:46:30|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|66
1746182800000|2025-05-02 10:46:40||184.49||184.44||184.49||184.44|5
1746182810000|2025-05-02 10:46:50|184.52|184.49|184.57|184.49|184.57|184.49|184.52|184.49|454
1746182820000|2025-05-02 10:47:00|184.52|184.44|184.52|184.39|184.52|184.44|184.52|184.39|50
1746182830000|2025-05-02 10:47:10|184.57|184.44|184.52|184.44|184.57|184.44|184.52|184.44|56
1746182840000|2025-05-02 10:47:20|184.57||184.52||184.57||184.52||420
1746182850000|2025-05-02 10:47:30|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|30
1746182860000|2025-05-02 10:47:40||184.49||184.49||184.49||184.49|0
1746182870000|2025-05-02 10:47:50||184.44||184.44||184.49||184.44|0
1746182880000|2025-05-02 10:48:00|184.62|184.49|184.62|184.54|184.62|184.54|184.62|184.49|4
1746182890000|2025-05-02 10:48:10|184.67|184.59|184.62|184.54|184.67|184.59|184.62|184.54|64
1746182900000|2025-05-02 10:48:20|184.67|184.59|184.67|184.59|184.67|184.59|184.62|184.59|1
1746182910000|2025-05-02 10:48:30||184.54||184.59||184.59||184.54|44
1746182920000|2025-05-02 10:48:40|184.72||184.67||184.72||184.67||0
1746182930000|2025-05-02 10:48:50||184.54||184.59||184.59||184.54|16
1746182940000|2025-05-02 10:49:00||184.54||184.59||184.59||184.54|0
1746182960000|2025-05-02 10:49:20|184.72||184.72||184.72||184.72||14
1746182970000|2025-05-02 10:49:30|184.77|184.64|184.72|184.64|184.77|184.64|184.72|184.64|0
1746182980000|2025-05-02 10:49:40|184.77|184.69|184.77|184.69|184.77|184.69|184.77|184.69|0
1746183000000|2025-05-02 10:50:00|||||||||16
1746183010000|2025-05-02 10:50:10|||||||||2
1746183020000|2025-05-02 10:50:20|184.82||184.77||184.82||184.77||19
1746183040000|2025-05-02 10:50:40||184.64||184.69||184.69||184.64|4
1746183060000|2025-05-02 10:51:00|184.82||184.77||184.82||184.77||12
1746183070000|2025-05-02 10:51:10|184.82||184.77||184.82||184.77||0
1746183080000|2025-05-02 10:51:20|184.82||184.77||184.82||184.77||0
1746183090000|2025-05-02 10:51:30|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.64|1
1746183100000|2025-05-02 10:51:40|184.77||184.72||184.77||184.72||12
1746183110000|2025-05-02 10:51:50||184.59||184.64||184.64||184.59|1
1746183120000|2025-05-02 10:52:00|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|1
1746183140000|2025-05-02 10:52:20|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|2
1746183150000|2025-05-02 10:52:30||184.59||184.59||184.59||184.59|1
1746183160000|2025-05-02 10:52:40|184.67||184.67||184.72||184.67||0
1746183170000|2025-05-02 10:52:50|184.72|184.64|184.72|184.59|184.72|184.64|184.72|184.59|0
1746183180000|2025-05-02 10:53:00|184.67|184.54|184.62|184.54|184.67|184.54|184.62|184.54|2
1746183190000|2025-05-02 10:53:10|184.67||184.67||184.67||184.62||0
1746183200000|2025-05-02 10:53:20||184.59||184.54||184.59||184.54|3
1746183210000|2025-05-02 10:53:30||184.59||184.54||184.59||184.54|0
1746183220000|2025-05-02 10:53:40||184.59||184.59||184.59||184.54|0
1746183250000|2025-05-02 10:54:10|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|28
1746183260000|2025-05-02 10:54:20||184.59||184.64||184.64||184.59|0
1746183270000|2025-05-02 10:54:30||184.59||184.64||184.64||184.59|0
1746183280000|2025-05-02 10:54:40|184.77||184.77||184.77||184.77||25
1746183290000|2025-05-02 10:54:50|184.72||184.72||184.77||184.72||0
1746183300000|2025-05-02 10:55:00|184.77||184.72||184.77||184.72||0
1746183310000|2025-05-02 10:55:10|184.67|184.59|184.72|184.59|184.72|184.59|184.67|184.59|1
1746183320000|2025-05-02 10:55:20|184.67||184.72||184.72||184.67||0
1746183330000|2025-05-02 10:55:30||184.64||184.64||184.64||184.64|0
1746183340000|2025-05-02 10:55:40|184.67|184.59|184.72|184.59|184.72|184.59|184.67|184.59|1
1746183350000|2025-05-02 10:55:50|184.67||184.67||184.67||184.67||9
1746183360000|2025-05-02 10:56:00|184.62|184.54|184.62|184.54|184.67|184.54|184.62|184.54|0
1746183370000|2025-05-02 10:56:10|||||||||1
1746183380000|2025-05-02 10:56:20|184.67||184.62||184.67||184.62||3
1746183390000|2025-05-02 10:56:30||184.49||184.49||184.49||184.49|1
1746183400000|2025-05-02 10:56:40|184.57||184.62||184.62||184.57||0
1746183410000|2025-05-02 10:56:50||184.54||184.49||184.54||184.49|0
1746183420000|2025-05-02 10:57:00||184.54||184.54||184.54||184.54|0
1746183430000|2025-05-02 10:57:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|3
1746183450000|2025-05-02 10:57:30||184.54||184.54||184.59||184.54|1
1746183460000|2025-05-02 10:57:40|184.62||184.62||184.62||184.62||0
1746183470000|2025-05-02 10:57:50|184.67||184.62||184.67||184.62||0
1746183490000|2025-05-02 10:58:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.54|2
1746183500000|2025-05-02 10:58:20||184.54||184.54||184.54||184.54|0
1746183510000|2025-05-02 10:58:30||184.59||184.54||184.59||184.54|0
1746183520000|2025-05-02 10:58:40||184.59||184.54||184.59||184.54|1
1746183530000|2025-05-02 10:58:50||184.59||184.59||184.59||184.54|0
1746183540000|2025-05-02 10:59:00||184.54||184.54||184.59||184.54|0
1746183570000|2025-05-02 10:59:30|184.62|184.49|184.62|184.54|184.62|184.54|184.62|184.49|2
1746183580000|2025-05-02 10:59:40|||||||||3
1746183600000|2025-05-02 11:00:00||184.49||184.49||184.49||184.49|41
1746183610000|2025-05-02 11:00:10|||||||||1200
1746183620000|2025-05-02 11:00:20|184.67|184.54|184.72|184.59|184.72|184.59|184.67|184.54|143
1746183630000|2025-05-02 11:00:30|184.67||184.67||184.67||184.67||0
1746183640000|2025-05-02 11:00:40|184.72||184.72||184.72||184.72||0
1746183650000|2025-05-02 11:00:50|184.67||184.67||184.72||184.67||1
1746183660000|2025-05-02 11:01:00|184.72|184.54|184.67|184.54|184.72|184.54|184.67|184.54|2
1746183690000|2025-05-02 11:01:30|184.62||184.67||184.67||184.62||1
1746183710000|2025-05-02 11:01:50||184.59||184.59||184.59||184.59|0
1746183730000|2025-05-02 11:02:10|184.72|184.54|184.67|184.54|184.72|184.54|184.67|184.54|2
1746183740000|2025-05-02 11:02:20|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|0
1746183790000|2025-05-02 11:03:10||184.64||184.59||184.64||184.59|3
1746183800000|2025-05-02 11:03:20|184.67||184.72||184.72||184.67||24
1746183820000|2025-05-02 11:03:40|184.67|184.54|184.67|184.54|184.67|184.59|184.67|184.54|8
1746183830000|2025-05-02 11:03:50||184.59||184.54||184.59||184.54|0
1746183870000|2025-05-02 11:04:30|184.72|184.59|184.72|184.64|184.72|184.64|184.72|184.59|6
1746183880000|2025-05-02 11:04:40||184.59||184.59||184.59||184.59|2
1746183890000|2025-05-02 11:04:50||184.64||184.64||184.64||184.64|0
1746183910000|2025-05-02 11:05:10||184.59||184.59||184.59||184.59|1
1746183940000|2025-05-02 11:05:40|184.67||184.67||184.67||184.67||0
1746183950000|2025-05-02 11:05:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|1
1746183960000|2025-05-02 11:06:00|184.67||184.67||184.67||184.67||4
1746184050000|2025-05-02 11:07:30||184.59||184.54||184.59||184.54|1
1746184060000|2025-05-02 11:07:40|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|13
1746184080000|2025-05-02 11:08:00|184.57||184.62||184.62||184.57||0
1746184110000|2025-05-02 11:08:30|||||||||1
1746184180000|2025-05-02 11:09:40|||||||||10
1746184200000|2025-05-02 11:10:00|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|131
1746184210000|2025-05-02 11:10:10|184.52||184.52||184.52||184.52||117
1746184220000|2025-05-02 11:10:20|||||||||1
1746184230000|2025-05-02 11:10:30|184.57||184.57||184.57||184.57||229
1746184260000|2025-05-02 11:11:00|184.52|184.34|184.47|184.34|184.52|184.34|184.47|184.34|263
1746184270000|2025-05-02 11:11:10||184.39||184.34||184.39||184.34|1
1746184280000|2025-05-02 11:11:20|184.52|184.39|184.52|184.39|184.52|184.44|184.52|184.39|55
1746184290000|2025-05-02 11:11:30|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|88
1746184340000|2025-05-02 11:12:20|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|178
1746184350000|2025-05-02 11:12:30|184.67|184.54|184.67|184.54|184.67|184.54|184.62|184.54|5
1746184360000|2025-05-02 11:12:40|184.62||184.62||184.67||184.62||0
1746184370000|2025-05-02 11:12:50||184.49||184.49||184.49||184.49|5
1746184380000|2025-05-02 11:13:00|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|15
1746184400000|2025-05-02 11:13:20|184.52||184.57||184.57||184.52||20
1746184420000|2025-05-02 11:13:40|184.52||184.52||184.57||184.52||0
1746184430000|2025-05-02 11:13:50|184.57||184.57||184.57||184.57||0
1746184440000|2025-05-02 11:14:00|184.52||184.52||184.57||184.52||0
1746184450000|2025-05-02 11:14:10||184.39||184.39||184.39||184.39|1
1746184470000|2025-05-02 11:14:30|184.47||184.47||184.47||184.47||0
1746184480000|2025-05-02 11:14:40||184.34||184.34||184.34||184.34|0
1746184500000|2025-05-02 11:15:00|184.42|184.39|184.42|184.29|184.42|184.39|184.42|184.29|1
1746184540000|2025-05-02 11:15:40||184.34||184.34||184.34||184.34|0
1746184550000|2025-05-02 11:15:50||184.29||184.29||184.29||184.29|4
1746184600000|2025-05-02 11:16:40||184.34||184.34||184.34||184.34|10
1746184620000|2025-05-02 11:17:00|||||||||94
1746184630000|2025-05-02 11:17:10|184.47||184.47||184.47||184.47||0
1746184650000|2025-05-02 11:17:30||184.39||184.39||184.39||184.39|0
1746184660000|2025-05-02 11:17:40|||||||||1
1746184720000|2025-05-02 11:18:40|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|1
1746184740000|2025-05-02 11:19:00||184.39||184.44||184.44||184.39|32
1746184750000|2025-05-02 11:19:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|14
1746184760000|2025-05-02 11:19:20|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|20
1746184770000|2025-05-02 11:19:30|184.42||184.42||184.47||184.42||0
1746184780000|2025-05-02 11:19:40|184.47|184.39|184.47|184.34|184.47|184.39|184.47|184.34|12
1746184790000|2025-05-02 11:19:50|184.42|184.39|184.47|184.39|184.47|184.39|184.42|184.34|0
1746184800000|2025-05-02 11:20:00|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|85
1746184810000|2025-05-02 11:20:10|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|46
1746184820000|2025-05-02 11:20:20|184.47|184.39|184.52|184.39|184.52|184.44|184.47|184.39|13
1746184830000|2025-05-02 11:20:30||184.44||184.44||184.44||184.39|2
1746184850000|2025-05-02 11:20:50||184.39||184.39||184.39||184.39|3
1746184860000|2025-05-02 11:21:00||184.44||184.44||184.44||184.39|0
1746184870000|2025-05-02 11:21:10|184.57||184.57||184.57||184.57||2
1746184880000|2025-05-02 11:21:20||184.49||184.44||184.49||184.44|0
1746184890000|2025-05-02 11:21:30|184.52|184.49|184.57|184.44|184.57|184.49|184.52|184.44|100
1746184900000|2025-05-02 11:21:40|184.52|184.39|184.52|184.44|184.57|184.44|184.47|184.39|22
1746184910000|2025-05-02 11:21:50|184.57|184.39|184.52|184.44|184.57|184.44|184.52|184.39|0
1746184920000|2025-05-02 11:22:00|184.57||184.52||184.57||184.52||0
1746184930000|2025-05-02 11:22:10|184.57||184.57||184.57||184.52||1
1746184940000|2025-05-02 11:22:20||184.49||184.49||184.49||184.49|0
1746184950000|2025-05-02 11:22:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|13
1746184970000|2025-05-02 11:22:50|184.57||184.52||184.57||184.52||0
1746185010000|2025-05-02 11:23:30|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|15
1746185020000|2025-05-02 11:23:40|||||||||1
1746185030000|2025-05-02 11:23:50|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.34|0
1746185040000|2025-05-02 11:24:00||184.34||184.39||184.39||184.34|4
1746185050000|2025-05-02 11:24:10||184.34||184.34||184.34||184.34|7
1746185060000|2025-05-02 11:24:20||184.39||184.39||184.39||184.34|1
1746185080000|2025-05-02 11:24:40||184.34||184.34||184.34||184.34|0
1746185090000|2025-05-02 11:24:50||184.39||184.39||184.39||184.39|0
1746185100000|2025-05-02 11:25:00||184.34||184.34||184.34||184.34|11
1746185110000|2025-05-02 11:25:10|184.42||184.47||184.47||184.42||0
1746185120000|2025-05-02 11:25:20|184.42|184.39|184.42|184.34|184.42|184.39|184.42|184.34|27
1746185130000|2025-05-02 11:25:30|184.47||184.42||184.47||184.42||0
1746185140000|2025-05-02 11:25:40|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.39|245
1746185150000|2025-05-02 11:25:50||184.34||184.39||184.39||184.34|0
1746185160000|2025-05-02 11:26:00|||||||||7
1746185190000|2025-05-02 11:26:30|||||||||1
1746185200000|2025-05-02 11:26:40|184.52||184.47||184.52||184.47||1
1746185210000|2025-05-02 11:26:50|184.52||184.47||184.52||184.47||10
1746185230000|2025-05-02 11:27:10|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|4
1746185240000|2025-05-02 11:27:20|184.42|184.29|184.37|184.29|184.47|184.29|184.37|184.29|88
1746185250000|2025-05-02 11:27:30|184.42|184.34|184.42|184.29|184.42|184.34|184.37|184.29|220
1746185260000|2025-05-02 11:27:40||184.34||184.34||184.34||184.34|2
1746185280000|2025-05-02 11:28:00||184.29||184.29||184.29||184.29|1
1746185290000|2025-05-02 11:28:10||184.34||184.29||184.34||184.29|10
1746185300000|2025-05-02 11:28:20|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.34|81
1746185320000|2025-05-02 11:28:40||184.29||184.29||184.34||184.29|21
1746185330000|2025-05-02 11:28:50||184.34||184.34||184.34||184.34|0
1746185340000|2025-05-02 11:29:00||184.29||184.29||184.29||184.29|2
1746185350000|2025-05-02 11:29:10||184.34||184.29||184.34||184.29|0
1746185360000|2025-05-02 11:29:20|184.37||184.42||184.42||184.37||34
1746185370000|2025-05-02 11:29:30||184.34||184.34||184.34||184.34|2
1746185380000|2025-05-02 11:29:40|||||||||4
1746185390000|2025-05-02 11:29:50|184.47|184.39|184.47|184.34|184.47|184.39|184.42|184.34|165
1746185400000|2025-05-02 11:30:00|184.37|184.39|184.37|184.29|184.42|184.39|184.37|184.29|580
1746185410000|2025-05-02 11:30:10|184.32|184.24|184.32|184.24|184.32|184.29|184.32|184.24|2
1746185420000|2025-05-02 11:30:20||184.19||184.24||184.24||184.19|1
1746185430000|2025-05-02 11:30:30|||||||||1
1746185440000|2025-05-02 11:30:40|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|503
1746185450000|2025-05-02 11:30:50||184.29||184.24||184.29||184.24|30
1746185460000|2025-05-02 11:31:00|184.32|184.29|184.37|184.29|184.37|184.29|184.32|184.29|9
1746185470000|2025-05-02 11:31:10|184.27|184.19|184.27|184.19|184.32|184.19|184.27|184.19|75
1746185480000|2025-05-02 11:31:20|184.22|184.14|184.22|184.14|184.27|184.14|184.22|184.14|51
1746185490000|2025-05-02 11:31:30|||||||||1
1746185500000|2025-05-02 11:31:40|184.27||184.22||184.27||184.22||0
1746185510000|2025-05-02 11:31:50||184.09||184.09||184.14||184.09|4
1746185520000|2025-05-02 11:32:00||184.14||184.14||184.14||184.14|0
1746185530000|2025-05-02 11:32:10|184.27|184.09|184.27|184.14|184.27|184.14|184.22|184.09|29
1746185540000|2025-05-02 11:32:20|184.22||184.22||184.27||184.22||1
1746185550000|2025-05-02 11:32:30|||||||||1
1746185560000|2025-05-02 11:32:40||184.09||184.14||184.14||184.09|0
1746185580000|2025-05-02 11:33:00||184.09||184.09||184.14||184.09|0
1746185590000|2025-05-02 11:33:10||184.14||184.14||184.14||184.14|0
1746185600000|2025-05-02 11:33:20||184.09||184.14||184.14||184.09|1
1746185620000|2025-05-02 11:33:40|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|4
1746185640000|2025-05-02 11:34:00|||||||||2
1746185700000|2025-05-02 11:35:00|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|4
1746185720000|2025-05-02 11:35:20|184.17|184.09|184.17|184.09|184.22|184.09|184.17|184.09|1
1746185730000|2025-05-02 11:35:30|184.12|184.04|184.17|184.04|184.17|184.09|184.12|184.04|127
1746185740000|2025-05-02 11:35:40|184.12|184.09|184.17|184.09|184.17|184.09|184.12|184.09|17
1746185750000|2025-05-02 11:35:50|||||||||76
1746185760000|2025-05-02 11:36:00|184.22||184.22||184.22||184.17||28
1746185770000|2025-05-02 11:36:10|184.17||184.22||184.22||184.17||0
1746185780000|2025-05-02 11:36:20|184.17|184.14|184.27|184.14|184.27|184.14|184.17|184.09|15
1746185790000|2025-05-02 11:36:30||184.19||184.19||184.19||184.19|0
1746185810000|2025-05-02 11:36:50|184.32|184.24|184.32|184.19|184.32|184.24|184.32|184.19|18
1746185820000|2025-05-02 11:37:00||184.24||184.24||184.24||184.19|2
1746185830000|2025-05-02 11:37:10|184.37|184.19|184.32|184.24|184.37|184.24|184.32|184.19|112
1746185840000|2025-05-02 11:37:20||184.19||184.24||184.24||184.19|2
1746185850000|2025-05-02 11:37:30|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|0
1746185860000|2025-05-02 11:37:40|||||||||1
1746185870000|2025-05-02 11:37:50|184.42||184.37||184.42||184.37||0
1746185880000|2025-05-02 11:38:00|184.42||184.37||184.42||184.37||0
1746185890000|2025-05-02 11:38:10|184.42||184.42||184.42||184.37||1
1746185900000|2025-05-02 11:38:20|184.37|184.34|184.42|184.29|184.42|184.34|184.37|184.29|29
1746185910000|2025-05-02 11:38:30|184.37|184.34|184.42|184.34|184.42|184.34|184.37|184.29|41
1746185920000|2025-05-02 11:38:40|184.47|184.29|184.42|184.34|184.47|184.34|184.42|184.29|68
1746185940000|2025-05-02 11:39:00|184.37|184.29|184.37|184.29|184.37|184.29|184.37|184.29|94
1746185950000|2025-05-02 11:39:10|||||||||9
1746185960000|2025-05-02 11:39:20|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|44
1746185970000|2025-05-02 11:39:30||184.39||184.39||184.39||184.39|7
1746185980000|2025-05-02 11:39:40||184.34||184.34||184.39||184.34|17
1746185990000|2025-05-02 11:39:50|184.42||184.42||184.47||184.42||3
1746186000000|2025-05-02 11:40:00|184.37|184.29|184.42|184.29|184.42|184.29|184.37|184.29|20
1746186010000|2025-05-02 11:40:10|184.37||184.42||184.42||184.37||0
1746186030000|2025-05-02 11:40:30|184.47|184.34|184.47|184.34|184.47|184.34|184.47|184.34|8
1746186040000|2025-05-02 11:40:40||184.39||184.39||184.39||184.39|25
1746186050000|2025-05-02 11:40:50|184.52|184.44|184.52|184.44|184.52|184.44|184.47|184.44|6
1746186070000|2025-05-02 11:41:10|184.57|184.49|184.57|184.49|184.57|184.49|184.57|184.49|15
1746186080000|2025-05-02 11:41:20||184.44||184.44||184.44||184.44|6
1746186090000|2025-05-02 11:41:30|184.52|184.49|184.57|184.44|184.57|184.49|184.52|184.44|3
1746186130000|2025-05-02 11:42:10|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|16
1746186140000|2025-05-02 11:42:20|||||||||2
1746186150000|2025-05-02 11:42:30||184.54||184.54||184.54||184.54|1
1746186160000|2025-05-02 11:42:40|184.67|184.49|184.62|184.49|184.67|184.49|184.62|184.49|275
1746186180000|2025-05-02 11:43:00|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|41
1746186190000|2025-05-02 11:43:10|184.52||184.52||184.52||184.52||1
1746186200000|2025-05-02 11:43:20|184.57||184.57||184.57||184.57||12
1746186210000|2025-05-02 11:43:30|184.52|184.39|184.52|184.39|184.52|184.39|184.52|184.39|7
1746186220000|2025-05-02 11:43:40|184.47||184.47||184.47||184.47||0
1746186230000|2025-05-02 11:43:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.29|67
1746186240000|2025-05-02 11:44:00||184.29||184.29||184.29||184.29|8
1746186260000|2025-05-02 11:44:20|184.47|184.34|184.47|184.34|184.47|184.34|184.47|184.34|57
1746186270000|2025-05-02 11:44:30||184.39||184.39||184.39||184.39|0
1746186280000|2025-05-02 11:44:40||184.34||184.34||184.34||184.34|0
1746186290000|2025-05-02 11:44:50|||||||||1
1746186300000|2025-05-02 11:45:00|184.52|184.39|184.52|184.39|184.52|184.39|184.47|184.34|128
1746186340000|2025-05-02 11:45:40|184.47|184.34|184.47|184.34|184.47|184.34|184.47|184.34|51
1746186360000|2025-05-02 11:46:00|184.42||184.42||184.42||184.42||0
1746186370000|2025-05-02 11:46:10|||||||||55
1746186380000|2025-05-02 11:46:20|184.47||184.47||184.47||184.47||0
1746186400000|2025-05-02 11:46:40||184.39||184.39||184.39||184.39|0
1746186410000|2025-05-02 11:46:50|||||||||10
1746186420000|2025-05-02 11:47:00||184.34||184.34||184.34||184.34|15
1746186440000|2025-05-02 11:47:20|184.52|184.39|184.52|184.39|184.52|184.39|184.47|184.39|32
1746186450000|2025-05-02 11:47:30|184.47||184.52||184.52||184.47||1051
1746186480000|2025-05-02 11:48:00|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.44|4
1746186490000|2025-05-02 11:48:10|184.52||184.52||184.52||184.52||3
1746186500000|2025-05-02 11:48:20|184.57||184.57||184.57||184.57||6
1746186520000|2025-05-02 11:48:40||184.49||184.44||184.49||184.44|4
1746186560000|2025-05-02 11:49:20|||||||||1040
1746186590000|2025-05-02 11:49:50||184.49||184.49||184.49||184.49|1
1746186600000|2025-05-02 11:50:00|184.62|184.44|184.62|184.49|184.62|184.49|184.62|184.44|49
1746186620000|2025-05-02 11:50:20|184.57||184.57||184.57||184.57||12
1746186630000|2025-05-02 11:50:30||184.44||184.44||184.44||184.44|9
1746186660000|2025-05-02 11:51:00|184.62|184.49|184.62|184.49|184.62|184.49|184.62|184.49|1
1746186670000|2025-05-02 11:51:10|184.57||184.57||184.62||184.57||9
1746186680000|2025-05-02 11:51:20|184.62||184.57||184.62||184.57||9
1746186690000|2025-05-02 11:51:30|184.62||184.57||184.62||184.57||0
1746186700000|2025-05-02 11:51:40||184.44||184.49||184.49||184.44|0
1746186710000|2025-05-02 11:51:50|184.67|184.54|184.67|184.54|184.67|184.54|184.67|184.54|137
1746186720000|2025-05-02 11:52:00||184.59||184.59||184.59||184.59|0
1746186730000|2025-05-02 11:52:10||184.54||184.54||184.54||184.54|6
1746186750000|2025-05-02 11:52:30||184.59||184.54||184.59||184.54|1
1746186810000|2025-05-02 11:53:30|||||||||1
1746186820000|2025-05-02 11:53:40|||||||||5
1746186840000|2025-05-02 11:54:00|184.62||184.62||184.67||184.62||36
1746186860000|2025-05-02 11:54:20|184.67||184.67||184.67||184.67||4
1746186880000|2025-05-02 11:54:40|184.62||184.62||184.62||184.62||0
1746186900000|2025-05-02 11:55:00|184.67|184.49|184.62|184.49|184.67|184.49|184.62|184.49|20
1746186910000|2025-05-02 11:55:10|||||||||1
1746186920000|2025-05-02 11:55:20|184.57||184.57||184.57||184.57||0
1746186930000|2025-05-02 11:55:30|||||||||1
1746186940000|2025-05-02 11:55:40||184.44||184.44||184.44||184.44|15
1746186950000|2025-05-02 11:55:50|||||||||1
1746186970000|2025-05-02 11:56:10||184.49||184.44||184.49||184.44|2
1746187000000|2025-05-02 11:56:40||184.49||184.49||184.49||184.49|1
1746187010000|2025-05-02 11:56:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|10
1746187020000|2025-05-02 11:57:00||184.49||184.49||184.49||184.49|1
1746187030000|2025-05-02 11:57:10|184.57|184.44|184.57|184.49|184.57|184.49|184.57|184.44|1
1746187040000|2025-05-02 11:57:20|184.67|184.44|184.67|184.54|184.67|184.54|184.67|184.44|380
1746187050000|2025-05-02 11:57:30|||||||||1
1746187060000|2025-05-02 11:57:40|184.62||184.67||184.67||184.62||0
1746187070000|2025-05-02 11:57:50|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|6
1746187080000|2025-05-02 11:58:00|184.67||184.72||184.72||184.67||35
1746187090000|2025-05-02 11:58:10|184.67|184.64|184.72|184.64|184.72|184.64|184.67|184.64|1
1746187100000|2025-05-02 11:58:20|184.77||184.77||184.77||184.77||11
1746187140000|2025-05-02 11:59:00|184.72|184.59|184.72|184.59|184.72|184.59|184.72|184.59|94
1746187150000|2025-05-02 11:59:10|184.77|184.64|184.77|184.64|184.77|184.64|184.72|184.64|32
1746187160000|2025-05-02 11:59:20|184.72||184.72||184.72||184.72||0
1746187180000|2025-05-02 11:59:40|184.77|184.74|184.77|184.64|184.82|184.74|184.77|184.64|1594
1746187190000|2025-05-02 11:59:50|184.72||184.77||184.77||184.72||51
1746187200000|2025-05-02 12:00:00|184.72|184.69|184.72|184.64|184.72|184.69|184.72|184.64|51
1746187220000|2025-05-02 12:00:20||184.59||184.59||184.59||184.59|49
1746187230000|2025-05-02 12:00:30||184.64||184.64||184.64||184.64|33
1746187240000|2025-05-02 12:00:40|184.77|184.69|184.67|184.59|184.77|184.69|184.67|184.59|99
1746187250000|2025-05-02 12:00:50|184.72|184.64|184.72|184.59|184.72|184.64|184.67|184.59|14
1746187260000|2025-05-02 12:01:00||184.64||184.59||184.64||184.59|6
1746187270000|2025-05-02 12:01:10|184.77|184.64|184.72|184.64|184.77|184.64|184.72|184.64|7
1746187280000|2025-05-02 12:01:20|184.77|184.69|184.77|184.69|184.77|184.69|184.72|184.64|0
1746187290000|2025-05-02 12:01:30|184.82|184.74|184.82|184.74|184.82|184.74|184.82|184.74|2
1746187300000|2025-05-02 12:01:40|||||||||1
1746187330000|2025-05-02 12:02:10|184.77|184.69|184.77|184.69|184.77|184.74|184.77|184.69|25
1746187340000|2025-05-02 12:02:20|184.72|184.64|184.72|184.64|184.72|184.64|184.72|184.59|23
1746187350000|2025-05-02 12:02:30|184.77||184.77||184.77||184.72||0
1746187360000|2025-05-02 12:02:40|184.72||184.77||184.77||184.72||0
1746187370000|2025-05-02 12:02:50||184.69||184.69||184.69||184.69|0
1746187380000|2025-05-02 12:03:00||184.64||184.64||184.69||184.64|2
1746187390000|2025-05-02 12:03:10|184.72|184.69|184.72|184.59|184.72|184.69|184.72|184.59|0
1746187400000|2025-05-02 12:03:20||184.64||184.64||184.64||184.59|0
1746187410000|2025-05-02 12:03:30|184.67|184.59|184.67|184.54|184.67|184.59|184.62|184.54|18
1746187420000|2025-05-02 12:03:40||184.59||184.59||184.59||184.54|0
1746187430000|2025-05-02 12:03:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|42
1746187440000|2025-05-02 12:04:00||184.49||184.49||184.54||184.49|2
1746187450000|2025-05-02 12:04:10|184.57|184.54|184.57|184.49|184.57|184.54|184.57|184.49|12
1746187460000|2025-05-02 12:04:20|184.62||184.57||184.62||184.57||2
1746187470000|2025-05-02 12:04:30|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|26
1746187480000|2025-05-02 12:04:40|184.57|184.54|184.57|184.49|184.57|184.54|184.57|184.49|1
1746187490000|2025-05-02 12:04:50|184.62||184.62||184.62||184.62||0
1746187500000|2025-05-02 12:05:00|184.57||184.57||184.57||184.57||0
1746187510000|2025-05-02 12:05:10|184.62||184.57||184.62||184.57||0
1746187520000|2025-05-02 12:05:20|184.62||184.62||184.62||184.62||0
1746187530000|2025-05-02 12:05:30|184.57||184.62||184.62||184.57||0
1746187540000|2025-05-02 12:05:40||184.54||184.49||184.54||184.49|0
1746187550000|2025-05-02 12:05:50||184.54||184.49||184.54||184.49|1
1746187560000|2025-05-02 12:06:00||184.54||184.54||184.54||184.49|0
1746187570000|2025-05-02 12:06:10|184.57|184.49|184.57|184.49|184.57|184.54|184.57|184.49|0
1746187580000|2025-05-02 12:06:20|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|15
1746187590000|2025-05-02 12:06:30||184.49||184.54||184.54||184.49|2
1746187600000|2025-05-02 12:06:40||184.49||184.54||184.54||184.49|0
1746187620000|2025-05-02 12:07:00|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|30
1746187630000|2025-05-02 12:07:10|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|3
1746187650000|2025-05-02 12:07:30||184.49||184.49||184.54||184.49|9
1746187660000|2025-05-02 12:07:40||184.54||184.49||184.54||184.49|1
1746187670000|2025-05-02 12:07:50|184.57||184.57||184.57||184.57||2
1746187680000|2025-05-02 12:08:00|||||||||8
1746187690000|2025-05-02 12:08:10|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|741
1746187740000|2025-05-02 12:09:00|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|142
1746187750000|2025-05-02 12:09:10|||||||||2
1746187760000|2025-05-02 12:09:20|184.57|184.49|184.62|184.54|184.62|184.54|184.57|184.49|134
1746187770000|2025-05-02 12:09:30|184.57|184.49|184.57|184.49|184.57|184.54|184.57|184.49|0
1746187790000|2025-05-02 12:09:50||184.44||184.49||184.49||184.44|0
1746187810000|2025-05-02 12:10:10|||||||||10
1746187820000|2025-05-02 12:10:20|184.52|184.44|184.47|184.39|184.52|184.44|184.47|184.39|3
1746187830000|2025-05-02 12:10:30|184.52||184.52||184.52||184.52||2
1746187840000|2025-05-02 12:10:40|184.47||184.52||184.52||184.47||12
1746187850000|2025-05-02 12:10:50||184.44||184.39||184.44||184.39|0
1746187860000|2025-05-02 12:11:00||184.44||184.44||184.44||184.44|0
1746187870000|2025-05-02 12:11:10|184.47|184.39|184.47|184.39|184.47|184.39|184.47|184.34|14
1746187880000|2025-05-02 12:11:20||184.34||184.34||184.39||184.34|0
1746187890000|2025-05-02 12:11:30||184.39||184.39||184.39||184.39|0
1746187900000|2025-05-02 12:11:40|184.42|184.34|184.47|184.34|184.47|184.34|184.42|184.34|1
1746187910000|2025-05-02 12:11:50|184.42|184.39|184.42|184.34|184.42|184.39|184.42|184.29|3
1746187920000|2025-05-02 12:12:00||184.29||184.34||184.34||184.29|1
1746187930000|2025-05-02 12:12:10|184.37|184.29|184.37|184.29|184.37|184.34|184.37|184.29|2
1746187940000|2025-05-02 12:12:20|184.42|184.24|184.37|184.29|184.42|184.29|184.37|184.24|0
1746187950000|2025-05-02 12:12:30||184.24||184.29||184.29||184.24|0
1746187960000|2025-05-02 12:12:40||184.24||184.29||184.29||184.24|1
1746187970000|2025-05-02 12:12:50|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|0
1746187980000|2025-05-02 12:13:00||184.19||184.24||184.24||184.19|1
1746187990000|2025-05-02 12:13:10|184.27|184.19|184.27|184.19|184.27|184.24|184.27|184.19|0
1746188010000|2025-05-02 12:13:30|||||||||2
1746188020000|2025-05-02 12:13:40|||||||||17
1746188030000|2025-05-02 12:13:50||184.14||184.14||184.14||184.14|2
1746188040000|2025-05-02 12:14:00||184.19||184.14||184.19||184.14|2
1746188050000|2025-05-02 12:14:10|184.22|184.19|184.22|184.14|184.22|184.19|184.22|184.14|12
1746188060000|2025-05-02 12:14:20||184.09||184.14||184.14||184.09|5
1746188070000|2025-05-02 12:14:30|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|10
1746188090000|2025-05-02 12:14:50|184.32|184.24|184.32|184.24|184.37|184.29|184.32|184.24|19
1746188100000|2025-05-02 12:15:00|184.37|184.29|184.27|184.14|184.37|184.29|184.22|184.14|120
1746188110000|2025-05-02 12:15:10|||||||||1
1746188120000|2025-05-02 12:15:20|184.22||184.27||184.27||184.22||10
1746188130000|2025-05-02 12:15:30||184.19||184.19||184.19||184.14|0
1746188140000|2025-05-02 12:15:40||184.14||184.19||184.19||184.14|0
1746188160000|2025-05-02 12:16:00|184.22|184.14|184.27|184.14|184.27|184.14|184.22|184.14|9
1746188170000|2025-05-02 12:16:10|184.22||184.22||184.27||184.22||0
1746188180000|2025-05-02 12:16:20||184.09||184.09||184.09||184.09|1
1746188190000|2025-05-02 12:16:30|184.17||184.22||184.22||184.17||1
1746188200000|2025-05-02 12:16:40|184.17||184.17||184.22||184.17||0
1746188220000|2025-05-02 12:17:00|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|16
1746188230000|2025-05-02 12:17:10|184.27||184.22||184.27||184.22||12
1746188240000|2025-05-02 12:17:20|184.27||184.27||184.27||184.22||0
1746188250000|2025-05-02 12:17:30|184.22|184.19|184.22|184.14|184.27|184.19|184.17|184.09|13
1746188260000|2025-05-02 12:17:40|184.27|184.09|184.27|184.19|184.27|184.19|184.27|184.09|16
1746188270000|2025-05-02 12:17:50||184.14||184.19||184.19||184.14|3
1746188280000|2025-05-02 12:18:00||184.14||184.14||184.19||184.14|1
1746188290000|2025-05-02 12:18:10|184.22||184.27||184.27||184.22||0
1746188300000|2025-05-02 12:18:20|184.22|184.19|184.22|184.14|184.27|184.19|184.22|184.14|0
1746188310000|2025-05-02 12:18:30|184.27||184.27||184.27||184.27||2
1746188320000|2025-05-02 12:18:40|184.22||184.22||184.27||184.22||1
1746188330000|2025-05-02 12:18:50|184.27||184.22||184.27||184.22||0
1746188340000|2025-05-02 12:19:00|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|0
1746188360000|2025-05-02 12:19:20|||||||||1
1746188370000|2025-05-02 12:19:30||184.14||184.19||184.19||184.14|1
1746188380000|2025-05-02 12:19:40|||||||||1
1746188390000|2025-05-02 12:19:50|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|18
1746188400000|2025-05-02 12:20:00|184.37|184.29|184.47|184.39|184.47|184.39|184.37|184.29|38
1746188410000|2025-05-02 12:20:10||184.34||184.34||184.39||184.34|3
1746188420000|2025-05-02 12:20:20|184.52|184.39|184.52|184.44|184.52|184.44|184.52|184.39|43
1746188440000|2025-05-02 12:20:40|184.57||184.52||184.57||184.52||0
1746188460000|2025-05-02 12:21:00|184.57|184.49|184.57|184.44|184.57|184.49|184.57|184.44|4
1746188470000|2025-05-02 12:21:10|184.62|184.49|184.62|184.54|184.62|184.54|184.62|184.49|29
1746188480000|2025-05-02 12:21:20|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|9
1746188490000|2025-05-02 12:21:30||184.54||184.54||184.59||184.54|7
1746188500000|2025-05-02 12:21:40|184.62|184.59|184.62|184.54|184.62|184.59|184.62|184.54|17
1746188510000|2025-05-02 12:21:50|184.67||184.62||184.67||184.62||0
1746188520000|2025-05-02 12:22:00|184.67||184.67||184.67||184.67||3
1746188530000|2025-05-02 12:22:10|184.62|184.59|184.67|184.59|184.67|184.59|184.62|184.59|0
1746188540000|2025-05-02 12:22:20|184.62|184.54|184.67|184.54|184.67|184.54|184.62|184.54|4
1746188550000|2025-05-02 12:22:30|184.62|184.59|184.62|184.49|184.62|184.59|184.57|184.49|19
1746188560000|2025-05-02 12:22:40|184.57||184.57||184.57||184.57||1
1746188570000|2025-05-02 12:22:50||184.44||184.44||184.49||184.44|6
1746188580000|2025-05-02 12:23:00|184.52|184.49|184.57|184.44|184.57|184.49|184.52|184.44|11
1746188590000|2025-05-02 12:23:10|184.52||184.57||184.57||184.52||7
1746188600000|2025-05-02 12:23:20|184.52||184.52||184.57||184.52||0
1746188610000|2025-05-02 12:23:30||184.39||184.39||184.39||184.39|2
1746188620000|2025-05-02 12:23:40|184.47|184.44|184.47|184.39|184.47|184.44|184.47|184.34|4
1746188630000|2025-05-02 12:23:50|184.42|184.34|184.42|184.34|184.42|184.34|184.42|184.34|0
1746188640000|2025-05-02 12:24:00|184.47||184.42||184.47||184.42||4
1746188670000|2025-05-02 12:24:30|184.37|184.29|184.37|184.29|184.42|184.29|184.37|184.29|18
1746188680000|2025-05-02 12:24:40|184.42|184.34|184.42|184.34|184.42|184.34|184.37|184.29|0
1746188690000|2025-05-02 12:24:50|184.37|184.29|184.47|184.34|184.47|184.34|184.37|184.29|153
1746188700000|2025-05-02 12:25:00|184.42|184.39|184.47|184.39|184.47|184.39|184.42|184.34|9
1746188710000|2025-05-02 12:25:10|||||||||10
1746188720000|2025-05-02 12:25:20|||||||||20
1746188730000|2025-05-02 12:25:30|184.52|184.44|184.52|184.44|184.52|184.44|184.52|184.44|0
1746188740000|2025-05-02 12:25:40|184.47|184.39|184.52|184.39|184.52|184.39|184.47|184.39|2
1746188750000|2025-05-02 12:25:50|184.47||184.52||184.52||184.47||7
1746188770000|2025-05-02 12:26:10|184.57|184.44|184.57|184.44|184.57|184.44|184.57|184.39|19
1746188780000|2025-05-02 12:26:20|184.52||184.52||184.57||184.52||1
1746188790000|2025-05-02 12:26:30|184.57||184.52||184.57||184.52||1
1746188800000|2025-05-02 12:26:40|184.47|184.39|184.47|184.39|184.52|184.39|184.47|184.39|17
1746188810000|2025-05-02 12:26:50|184.52||184.47||184.52||184.47||0
1746188820000|2025-05-02 12:27:00||184.34||184.34||184.34||184.34|53
1746188830000|2025-05-02 12:27:10|184.42|184.39|184.47|184.34|184.47|184.39|184.42|184.34|150
1746188860000|2025-05-02 12:27:40|184.42|184.39|184.42|184.29|184.47|184.39|184.42|184.29|19
1746188900000|2025-05-02 12:28:20|184.32|184.24|184.32|184.24|184.32|184.24|184.32|184.24|291
1746188910000|2025-05-02 12:28:30||184.19||184.19||184.19||184.19|73
1746188920000|2025-05-02 12:28:40|184.27|184.24|184.47|184.34|184.47|184.34|184.27|184.19|923
1746188930000|2025-05-02 12:28:50|||||||||9
1746188940000|2025-05-02 12:29:00|184.42|184.29|184.37|184.24|184.42|184.29|184.37|184.24|41
1746188950000|2025-05-02 12:29:10|184.42|184.29|184.42|184.29|184.42|184.29|184.42|184.29|24
1746188960000|2025-05-02 12:29:20|184.37|184.24|184.37|184.24|184.37|184.24|184.37|184.24|27
1746188970000|2025-05-02 12:29:30|||||||||18
1746188980000|2025-05-02 12:29:40|184.42|184.29|184.42|184.24|184.42|184.34|184.42|184.24|58
1746188990000|2025-05-02 12:29:50|184.47|184.19|184.52|184.19|184.52|184.19|184.47|184.19|0
1746189000000|2025-05-02 12:30:00|185.6|184.44|185.4|184.4|185.63|184.63|185.38|184.19|2134
1746189010000|2025-05-02 12:30:10|185.43|184.43|185.12|184.94|185.43|184.94|184.92|184.43|759
1746189020000|2025-05-02 12:30:20|185.07|184.99|185.12|184.99|185.12|184.99|185.02|184.94|264
1746189030000|2025-05-02 12:30:30|185.17|185.04|185.12|184.99|185.17|185.04|185.07|184.94|24
1746189040000|2025-05-02 12:30:40|185.07|184.94|185.17|185.09|185.22|185.09|185.07|184.94|398
1746189050000|2025-05-02 12:30:50|185.22|185.14|185.32|185.19|185.32|185.24|185.17|185.14|69
1746189060000|2025-05-02 12:31:00|185.27|185.24|185.27|185.14|185.32|185.24|185.27|185.14|224
1746189070000|2025-05-02 12:31:10|185.22|185.19|185.22|185.09|185.22|185.19|185.17|185.09|288
1746189080000|2025-05-02 12:31:20|185.17|185.14|185.27|185.14|185.27|185.14|185.17|185.14|75
1746189090000|2025-05-02 12:31:30|185.22|185.09|185.27|185.14|185.27|185.14|185.22|185.09|21
1746189100000|2025-05-02 12:31:40|185.22|185.19|185.22|185.14|185.27|185.19|185.22|185.14|3
1746189110000|2025-05-02 12:31:50|185.17|185.09|185.17|185.09|185.17|185.09|185.17|185.09|21
1746189120000|2025-05-02 12:32:00|185.12|185.04|185.17|185.04|185.17|185.09|185.07|184.99|87
1746189130000|2025-05-02 12:32:10|185.12|184.99|185.17|185.04|185.17|185.09|185.07|184.99|42
1746189140000|2025-05-02 12:32:20|185.12|185.09|185.12|185.04|185.12|185.09|185.12|185.04|24
1746189150000|2025-05-02 12:32:30|185.17||185.12||185.17||185.12||3
1746189160000|2025-05-02 12:32:40||184.99||184.99||185.04||184.99|12
1746189170000|2025-05-02 12:32:50|185.07|184.94|185.07|184.99|185.07|184.99|185.02|184.94|2
1746189180000|2025-05-02 12:33:00|185.02|184.94|185.02|184.94|185.07|184.99|184.97|184.89|172
1746189190000|2025-05-02 12:33:10|185.07|184.99|185.07|184.99|185.07|184.99|185.07|184.99|54
1746189200000|2025-05-02 12:33:20|185.12||185.07||185.12||185.07||2
1746189210000|2025-05-02 12:33:30|185.17|185.09|185.17|185.04|185.17|185.09|185.17|185.04|136
1746189220000|2025-05-02 12:33:40|185.12|184.99|185.12|184.99|185.17|184.99|185.07|184.99|16
1746189230000|2025-05-02 12:33:50|185.07|185.04|185.07|184.94|185.07|185.04|185.07|184.94|11
1746189240000|2025-05-02 12:34:00||184.99||184.99||184.99||184.94|3
1746189250000|2025-05-02 12:34:10||184.94||184.94||184.99||184.94|29
1746189270000|2025-05-02 12:34:30|185.02|184.99|185.07|184.94|185.07|184.99|185.02|184.94|8
1746189280000|2025-05-02 12:34:40|185.02|184.89|185.07|184.94|185.07|184.94|185.02|184.89|0
1746189290000|2025-05-02 12:34:50|185.02|184.89|185.07|184.94|185.07|184.99|185.02|184.89|213
1746189300000|2025-05-02 12:35:00||184.99||184.99||184.99||184.99|17
1746189310000|2025-05-02 12:35:10|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|3
1746189320000|2025-05-02 12:35:20|185.17|185.09|185.27|185.19|185.27|185.19|185.17|185.09|15
1746189330000|2025-05-02 12:35:30|185.32|185.24|185.32|185.19|185.32|185.24|185.32|185.19|21
1746189360000|2025-05-02 12:36:00|185.27|185.24|185.37|185.29|185.37|185.29|185.27|185.24|80
1746189370000|2025-05-02 12:36:10|||||||||171
1746189380000|2025-05-02 12:36:20|185.47|185.39|185.57|185.44|185.57|185.44|185.47|185.39|432
1746189390000|2025-05-02 12:36:30|185.52|185.49|185.57|185.49|185.57|185.49|185.52|185.49|97
1746189400000|2025-05-02 12:36:40|185.52|185.44|185.57|185.44|185.57|185.44|185.52|185.44|18
1746189410000|2025-05-02 12:36:50|185.52||185.57||185.57||185.52||0
1746189420000|2025-05-02 12:37:00|185.62|185.49|185.67|185.59|185.67|185.59|185.62|185.49|59
1746189430000|2025-05-02 12:37:10|185.57|185.54|185.67|185.59|185.67|185.59|185.57|185.49|247
1746189440000|2025-05-02 12:37:20|185.72||185.67||185.72||185.67||23
1746189450000|2025-05-02 12:37:30|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|13
1746189460000|2025-05-02 12:37:40|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.59|7
1746189470000|2025-05-02 12:37:50|185.67|185.59|185.77|185.69|185.77|185.69|185.62|185.54|479
1746189480000|2025-05-02 12:38:00|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|125
1746189490000|2025-05-02 12:38:10|185.87|185.79|185.87|185.79|185.92|185.79|185.87|185.79|98
1746189500000|2025-05-02 12:38:20|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|152
1746189510000|2025-05-02 12:38:30|186.02|185.94|186.02|185.89|186.02|185.94|185.97|185.89|70
1746189520000|2025-05-02 12:38:40|185.97|185.84|185.92|185.84|185.97|185.89|185.92|185.84|23
1746189530000|2025-05-02 12:38:50|185.87|185.79|185.87|185.79|185.87|185.84|185.87|185.79|39
1746189540000|2025-05-02 12:39:00|185.92|185.84|185.97|185.89|186.02|185.94|185.92|185.79|360
1746189550000|2025-05-02 12:39:10|185.92|185.84|185.82|185.74|185.92|185.84|185.82|185.74|88
1746189560000|2025-05-02 12:39:20|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|16
1746189570000|2025-05-02 12:39:30|185.82||185.77||185.82||185.77||26
1746189580000|2025-05-02 12:39:40|185.72|185.64|185.72|185.64|185.77|185.69|185.72|185.64|152
1746189590000|2025-05-02 12:39:50|185.67|185.59|185.77|185.69|185.77|185.69|185.67|185.54|132
1746189600000|2025-05-02 12:40:00|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|24
1746189610000|2025-05-02 12:40:10|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|22
1746189620000|2025-05-02 12:40:20|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.64|4
1746189630000|2025-05-02 12:40:30|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|27
1746189640000|2025-05-02 12:40:40|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.59|33
1746189650000|2025-05-02 12:40:50|185.67|185.59|185.62|185.54|185.67|185.64|185.62|185.54|29
1746189660000|2025-05-02 12:41:00|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|37
1746189670000|2025-05-02 12:41:10||185.44||185.49||185.49||185.44|1
1746189680000|2025-05-02 12:41:20|185.52|185.44|185.52|185.39|185.52|185.44|185.47|185.39|86
1746189690000|2025-05-02 12:41:30|185.47|185.44|185.52|185.39|185.52|185.44|185.47|185.39|36
1746189700000|2025-05-02 12:41:40|185.47|185.44|185.52|185.44|185.52|185.44|185.47|185.39|0
1746189710000|2025-05-02 12:41:50|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|23
1746189720000|2025-05-02 12:42:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|10
1746189730000|2025-05-02 12:42:10|185.42|185.34|185.42|185.34|185.47|185.34|185.42|185.29|1
1746189740000|2025-05-02 12:42:20|185.47|185.29|185.47|185.39|185.47|185.39|185.47|185.29|16
1746189750000|2025-05-02 12:42:30|185.42|185.34|185.42|185.29|185.42|185.34|185.42|185.29|40
1746189760000|2025-05-02 12:42:40||185.34||185.34||185.34||185.34|0
1746189770000|2025-05-02 12:42:50||185.29||185.34||185.34||185.29|3
1746189780000|2025-05-02 12:43:00|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|252
1746189790000|2025-05-02 12:43:10||185.34||185.39||185.39||185.34|181
1746189800000|2025-05-02 12:43:20|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|33
1746189810000|2025-05-02 12:43:30|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.34|27
1746189820000|2025-05-02 12:43:40|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|15
1746189830000|2025-05-02 12:43:50|185.42|185.24|185.37|185.24|185.42|185.29|185.37|185.24|1
1746189840000|2025-05-02 12:44:00||185.29||185.29||185.29||185.29|0
1746189850000|2025-05-02 12:44:10|185.42|185.34|185.42|185.29|185.42|185.34|185.42|185.29|7
1746189860000|2025-05-02 12:44:20|185.37|185.24|185.37|185.29|185.37|185.29|185.37|185.24|19
1746189870000|2025-05-02 12:44:30|||||||||54
1746189890000|2025-05-02 12:44:50||185.24||185.24||185.29||185.24|9
1746189900000|2025-05-02 12:45:00|185.42|185.29|185.42|185.34|185.42|185.34|185.42|185.29|5
1746189910000|2025-05-02 12:45:10||185.29||185.29||185.29||185.29|18
1746189920000|2025-05-02 12:45:20||185.34||185.34||185.34||185.29|28
1746189930000|2025-05-02 12:45:30||185.29||185.34||185.34||185.29|0
1746189940000|2025-05-02 12:45:40|185.52|185.44|185.52|185.39|185.52|185.44|185.47|185.39|94
1746189950000|2025-05-02 12:45:50|185.47||185.47||185.47||185.47||0
1746189960000|2025-05-02 12:46:00|185.52||185.52||185.52||185.47||3
1746189970000|2025-05-02 12:46:10|185.47|185.44|185.52|185.44|185.52|185.44|185.42|185.34|62
1746189980000|2025-05-02 12:46:20|||||||||8
1746189990000|2025-05-02 12:46:30|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|10
1746190000000|2025-05-02 12:46:40|185.57||185.52||185.57||185.52||0
1746190010000|2025-05-02 12:46:50|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|17
1746190020000|2025-05-02 12:47:00|185.52|185.34|185.42|185.34|185.52|185.34|185.42|185.34|120
1746190030000|2025-05-02 12:47:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|2
1746190040000|2025-05-02 12:47:20|185.52|185.44|185.62|185.54|185.67|185.54|185.52|185.44|448
1746190050000|2025-05-02 12:47:30|185.67|185.49|185.62|185.49|185.67|185.49|185.57|185.49|77
1746190060000|2025-05-02 12:47:40|185.67|185.54|185.67|185.59|185.67|185.59|185.62|185.49|42
1746190080000|2025-05-02 12:48:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|77
1746190090000|2025-05-02 12:48:10|||||||||5
1746190110000|2025-05-02 12:48:30|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|71
1746190120000|2025-05-02 12:48:40|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|38
1746190130000|2025-05-02 12:48:50|185.82||185.77||185.82||185.77||5
1746190140000|2025-05-02 12:49:00|185.82|185.74|185.82|185.69|185.82|185.74|185.77|185.69|108
1746190150000|2025-05-02 12:49:10|185.77||185.77||185.82||185.77||39
1746190160000|2025-05-02 12:49:20|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|25
1746190170000|2025-05-02 12:49:30|185.77||185.72||185.77||185.72||9
1746190180000|2025-05-02 12:49:40|185.77||185.77||185.77||185.77||25
1746190190000|2025-05-02 12:49:50|185.82|185.69|185.87|185.79|185.92|185.79|185.77|185.64|127
1746190200000|2025-05-02 12:50:00|185.92||185.92||185.92||185.87||1
1746190210000|2025-05-02 12:50:10|185.87|185.84|185.87|185.79|185.92|185.84|185.87|185.79|15
1746190240000|2025-05-02 12:50:40|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|36
1746190250000|2025-05-02 12:50:50||185.64||185.64||185.69||185.64|10
1746190260000|2025-05-02 12:51:00||185.69||185.69||185.69||185.69|0
1746190270000|2025-05-02 12:51:10||185.64||185.69||185.69||185.64|10
1746190280000|2025-05-02 12:51:20|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|124
1746190290000|2025-05-02 12:51:30|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.69|15
1746190300000|2025-05-02 12:51:40|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.79|237
1746190310000|2025-05-02 12:51:50|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.79|866
1746190320000|2025-05-02 12:52:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|3
1746190330000|2025-05-02 12:52:10|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.84|96
1746190340000|2025-05-02 12:52:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|258
1746190350000|2025-05-02 12:52:30|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|369
1746190360000|2025-05-02 12:52:40|185.87|185.74|185.87|185.79|185.87|185.79|185.82|185.74|77
1746190370000|2025-05-02 12:52:50|185.92||185.87||185.92||185.87||1
1746190380000|2025-05-02 12:53:00|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|75
1746190400000|2025-05-02 12:53:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|26
1746190410000|2025-05-02 12:53:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|272
1746190440000|2025-05-02 12:54:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|58
1746190450000|2025-05-02 12:54:10|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|82
1746190460000|2025-05-02 12:54:20||185.99||186.04||186.04||185.99|201
1746190470000|2025-05-02 12:54:30|186.07|185.99|186.12|186.04|186.17|186.04|186.07|185.99|76
1746190480000|2025-05-02 12:54:40|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|2
1746190500000|2025-05-02 12:55:00||185.99||186.04||186.04||185.99|20
1746190520000|2025-05-02 12:55:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.04|12
1746190530000|2025-05-02 12:55:30||186.04||186.09||186.09||186.04|10
1746190540000|2025-05-02 12:55:40||186.04||186.09||186.09||186.04|1
1746190550000|2025-05-02 12:55:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|9
1746190560000|2025-05-02 12:56:00|186.17|186.09|186.07|185.99|186.17|186.09|186.07|185.99|75
1746190570000|2025-05-02 12:56:10|||||||||1
1746190580000|2025-05-02 12:56:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|54
1746190590000|2025-05-02 12:56:30|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|9
1746190600000|2025-05-02 12:56:40|186.07|185.99|186.12|185.99|186.12|186.04|186.07|185.99|5
1746190610000|2025-05-02 12:56:50|186.07|186.04|186.12|186.04|186.12|186.04|186.07|186.04|0
1746190630000|2025-05-02 12:57:10|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|8
1746190640000|2025-05-02 12:57:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|75
1746190650000|2025-05-02 12:57:30||186.04||186.09||186.09||186.04|17
1746190660000|2025-05-02 12:57:40|186.12|186.04|186.12|186.04|186.17|186.09|186.12|186.04|54
1746190670000|2025-05-02 12:57:50|186.17|186.09|186.17|186.04|186.17|186.09|186.12|186.04|32
1746190680000|2025-05-02 12:58:00|186.12|186.09|186.17|186.09|186.17|186.09|186.12|186.09|0
1746190690000|2025-05-02 12:58:10|||||||||2
1746190700000|2025-05-02 12:58:20|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|77
1746190710000|2025-05-02 12:58:30|186.22||186.17||186.22||186.17||0
1746190730000|2025-05-02 12:58:50|186.22||186.17||186.22||186.17||30
1746190740000|2025-05-02 12:59:00|186.22|186.04|186.12|186.04|186.22|186.04|186.12|186.04|39
1746190750000|2025-05-02 12:59:10|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|2
1746190760000|2025-05-02 12:59:20|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|46
1746190780000|2025-05-02 12:59:40||186.04||186.04||186.09||186.04|17
1746190790000|2025-05-02 12:59:50||186.09||186.04||186.09||186.04|6
1746190800000|2025-05-02 13:00:00|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|35
1746190810000|2025-05-02 13:00:10|186.12|186.09|186.12|186.04|186.17|186.09|186.12|186.04|44
1746190820000|2025-05-02 13:00:20|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|48
1746190830000|2025-05-02 13:00:30|186.12||186.07||186.12||186.07||2
1746190840000|2025-05-02 13:00:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|28
1746190850000|2025-05-02 13:00:50|185.92|185.84|185.92|185.84|185.97|185.89|185.92|185.84|72
1746190860000|2025-05-02 13:01:00|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|24
1746190870000|2025-05-02 13:01:10|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|78
1746190890000|2025-05-02 13:01:30|||||||||53
1746190910000|2025-05-02 13:01:50|185.92|185.84|185.97|185.84|185.97|185.84|185.92|185.84|15
1746190920000|2025-05-02 13:02:00|185.92||185.92||185.97||185.92||0
1746190930000|2025-05-02 13:02:10|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|116
1746190940000|2025-05-02 13:02:20|185.82|185.74|185.87|185.79|185.87|185.79|185.77|185.69|126
1746190950000|2025-05-02 13:02:30|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|85
1746190960000|2025-05-02 13:02:40|185.92|185.84|185.92|185.84|185.92|185.84|185.87|185.79|4
1746190980000|2025-05-02 13:03:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.74|27
1746190990000|2025-05-02 13:03:10|185.82|185.74|185.87|185.74|185.87|185.74|185.82|185.74|15
1746191000000|2025-05-02 13:03:20|185.82||185.82||185.82||185.82||0
1746191010000|2025-05-02 13:03:30|||||||||12
1746191020000|2025-05-02 13:03:40|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|13
1746191030000|2025-05-02 13:03:50|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|1
1746191040000|2025-05-02 13:04:00|||||||||2
1746191050000|2025-05-02 13:04:10||185.69||185.74||185.74||185.69|3
1746191060000|2025-05-02 13:04:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|6
1746191070000|2025-05-02 13:04:30|185.97|185.84|185.92|185.84|185.97|185.84|185.92|185.84|81
1746191080000|2025-05-02 13:04:40|185.97|185.89|185.97|185.84|185.97|185.89|185.92|185.84|40
1746191090000|2025-05-02 13:04:50|185.92|185.89|185.97|185.89|185.97|185.89|185.92|185.84|5
1746191100000|2025-05-02 13:05:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|3
1746191110000|2025-05-02 13:05:10|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|4
1746191130000|2025-05-02 13:05:30|||||||||102
1746191140000|2025-05-02 13:05:40|185.97|185.89|185.97|185.84|185.97|185.89|185.97|185.84|6
1746191150000|2025-05-02 13:05:50|185.92|185.79|185.92|185.79|185.92|185.79|185.87|185.79|3
1746191160000|2025-05-02 13:06:00||185.84||185.84||185.84||185.79|7
1746191170000|2025-05-02 13:06:10|185.97|185.89|185.97|185.84|185.97|185.89|185.92|185.84|43
1746191180000|2025-05-02 13:06:20|185.92||185.92||185.92||185.92||0
1746191190000|2025-05-02 13:06:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|2
1746191200000|2025-05-02 13:06:40||185.84||185.89||185.89||185.84|2
1746191210000|2025-05-02 13:06:50|185.87|185.79|185.92|185.84|185.97|185.89|185.87|185.79|30
1746191220000|2025-05-02 13:07:00|185.97||185.92||185.97||185.92||0
1746191240000|2025-05-02 13:07:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.84|17
1746191250000|2025-05-02 13:07:30||185.84||185.84||185.89||185.84|9
1746191260000|2025-05-02 13:07:40|186.02|185.89|186.02|185.94|186.02|185.94|186.02|185.89|4
1746191280000|2025-05-02 13:08:00|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|218
1746191290000|2025-05-02 13:08:10|186.02|185.99|186.02|185.89|186.07|185.99|185.97|185.89|81
1746191300000|2025-05-02 13:08:20||185.94||185.94||185.94||185.89|3
1746191310000|2025-05-02 13:08:30|185.97|185.89|186.02|185.89|186.02|185.89|185.97|185.89|50
1746191320000|2025-05-02 13:08:40||185.94||185.89||185.94||185.89|2
1746191330000|2025-05-02 13:08:50|185.97||185.97||186.02||185.97||7
1746191340000|2025-05-02 13:09:00|186.02|185.94|186.02|185.89|186.02|185.94|185.97|185.89|7
1746191350000|2025-05-02 13:09:10|185.97|185.94|186.02|185.94|186.02|185.94|185.97|185.94|0
1746191360000|2025-05-02 13:09:20||185.89||185.94||185.94||185.89|13
1746191370000|2025-05-02 13:09:30||185.89||185.94||185.94||185.89|4
1746191380000|2025-05-02 13:09:40|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|45
1746191400000|2025-05-02 13:10:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|6
1746191410000|2025-05-02 13:10:10|186.07||186.07||186.07||186.02||2
1746191420000|2025-05-02 13:10:20|186.02|185.99|186.02|185.94|186.07|185.99|186.02|185.94|20
1746191430000|2025-05-02 13:10:30|186.07||186.02||186.07||186.02||7
1746191440000|2025-05-02 13:10:40|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|0
1746191460000|2025-05-02 13:11:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|3
1746191520000|2025-05-02 13:12:00|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|219
1746191530000|2025-05-02 13:12:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|250
1746191540000|2025-05-02 13:12:20|186.02|185.94|186.07|185.94|186.07|185.94|186.02|185.94|45
1746191550000|2025-05-02 13:12:30|186.02||186.02||186.02||186.02||0
1746191560000|2025-05-02 13:12:40|186.07|185.99|185.97|185.89|186.07|185.99|185.97|185.89|47
1746191570000|2025-05-02 13:12:50|186.02||186.02||186.02||186.02||7
1746191580000|2025-05-02 13:13:00|185.97|185.94|186.02|185.89|186.02|185.94|185.97|185.89|15
1746191590000|2025-05-02 13:13:10|185.97|185.84|185.92|185.84|186.02|185.84|185.92|185.84|5
1746191600000|2025-05-02 13:13:20|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|81
1746191610000|2025-05-02 13:13:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|13
1746191650000|2025-05-02 13:14:10|||||||||8
1746191660000|2025-05-02 13:14:20|||||||||1
1746191700000|2025-05-02 13:15:00|||||||||1
1746191720000|2025-05-02 13:15:20|186.17|186.04|186.02|185.94|186.17|186.04|186.02|185.94|132
1746191730000|2025-05-02 13:15:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|53
1746191740000|2025-05-02 13:15:40|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.89|135
1746191750000|2025-05-02 13:15:50|186.02|185.94|186.07|185.94|186.07|185.99|186.02|185.94|2
1746191760000|2025-05-02 13:16:00|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|1
1746191770000|2025-05-02 13:16:10||185.94||185.99||185.99||185.94|1
1746191790000|2025-05-02 13:16:30|186.02|185.94|186.02|185.94|186.07|185.94|186.02|185.94|7
1746191830000|2025-05-02 13:17:10|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|193
1746191840000|2025-05-02 13:17:20|186.02|185.94|186.02|185.94|186.07|185.94|186.02|185.94|20
1746191850000|2025-05-02 13:17:30|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|2
1746191880000|2025-05-02 13:18:00||185.89||185.94||185.94||185.89|8
1746191890000|2025-05-02 13:18:10|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|8
1746191910000|2025-05-02 13:18:30|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|2
1746191930000|2025-05-02 13:18:50||185.84||185.89||185.89||185.84|167
1746191940000|2025-05-02 13:19:00||185.84||185.89||185.89||185.84|2
1746191950000|2025-05-02 13:19:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|4
1746191960000|2025-05-02 13:19:20|185.97|185.89|185.97|185.84|185.97|185.89|185.92|185.84|5
1746191970000|2025-05-02 13:19:30|185.92|185.79|185.92|185.84|185.97|185.84|185.87|185.79|2
1746192000000|2025-05-02 13:20:00|||||||||4
1746192010000|2025-05-02 13:20:10|185.97|185.89|185.97|185.89|185.97|185.89|185.92|185.89|41
1746192020000|2025-05-02 13:20:20||185.84||185.89||185.89||185.84|1
1746192030000|2025-05-02 13:20:30|185.92|185.84|185.92|185.84|185.92|185.89|185.92|185.84|5
1746192040000|2025-05-02 13:20:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|7
1746192050000|2025-05-02 13:20:50|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|62
1746192060000|2025-05-02 13:21:00|||||||||1
1746192070000|2025-05-02 13:21:10||185.84||185.89||185.89||185.84|29
1746192090000|2025-05-02 13:21:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|29
1746192100000|2025-05-02 13:21:40|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|60
1746192110000|2025-05-02 13:21:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|34
1746192120000|2025-05-02 13:22:00|185.97||185.92||185.97||185.92||1
1746192140000|2025-05-02 13:22:20|185.97|185.89|185.87|185.79|185.97|185.89|185.87|185.79|371
1746192150000|2025-05-02 13:22:30|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.69|42
1746192160000|2025-05-02 13:22:40|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|33
1746192170000|2025-05-02 13:22:50||185.69||185.74||185.74||185.69|1
1746192180000|2025-05-02 13:23:00|185.77|185.69|185.82|185.69|185.82|185.74|185.77|185.69|15
1746192190000|2025-05-02 13:23:10|185.77|185.74|185.77|185.69|185.77|185.74|185.77|185.69|1
1746192210000|2025-05-02 13:23:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|10
1746192230000|2025-05-02 13:23:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|47
1746192240000|2025-05-02 13:24:00|185.77|185.69|185.82|185.69|185.82|185.69|185.77|185.69|51
1746192250000|2025-05-02 13:24:10|185.77|185.74|185.82|185.74|185.82|185.74|185.77|185.74|0
1746192260000|2025-05-02 13:24:20|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|20
1746192270000|2025-05-02 13:24:30||185.64||185.69||185.69||185.64|77
1746192290000|2025-05-02 13:24:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|155
1746192300000|2025-05-02 13:25:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|60
1746192310000|2025-05-02 13:25:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.79|242
1746192320000|2025-05-02 13:25:20|185.87|185.79|185.87|185.79|185.92|185.79|185.87|185.79|16
1746192330000|2025-05-02 13:25:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|29
1746192360000|2025-05-02 13:26:00|185.97|185.89|185.97|185.89|185.97|185.89|185.92|185.84|26
1746192370000|2025-05-02 13:26:10||185.84||185.89||185.89||185.84|18
1746192380000|2025-05-02 13:26:20|186.02||185.97||186.02||185.97||9
1746192390000|2025-05-02 13:26:30|186.02||185.97||186.02||185.97||17
1746192420000|2025-05-02 13:27:00|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|21
1746192430000|2025-05-02 13:27:10|||||||||1
1746192440000|2025-05-02 13:27:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|17
1746192450000|2025-05-02 13:27:30|186.02|185.84|185.97|185.89|186.02|185.89|185.97|185.84|42
1746192480000|2025-05-02 13:28:00|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|166
1746192490000|2025-05-02 13:28:10|186.02|185.94|186.07|185.94|186.07|185.94|186.02|185.94|88
1746192500000|2025-05-02 13:28:20|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|11
1746192510000|2025-05-02 13:28:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|10
1746192520000|2025-05-02 13:28:40|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.99|0
1746192540000|2025-05-02 13:29:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|25
1746192550000|2025-05-02 13:29:10|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|9
1746192570000|2025-05-02 13:29:30|||||||||1
1746192580000|2025-05-02 13:29:40|186.17||186.12||186.17||186.12||0
1746192590000|2025-05-02 13:29:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|2
1746192600000|2025-05-02 13:30:00|186.22|186.14|186.27|186.14|186.32|186.24|186.22|186.14|295
1746192610000|2025-05-02 13:30:10|186.22|186.09|186.17|186.09|186.22|186.09|186.17|186.09|40
1746192620000|2025-05-02 13:30:20|186.22|186.04|186.17|186.09|186.22|186.14|186.17|186.04|49
1746192630000|2025-05-02 13:30:30|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|4
1746192640000|2025-05-02 13:30:40|186.17|186.09|186.22|186.09|186.22|186.09|186.12|186.09|10
1746192650000|2025-05-02 13:30:50|186.17|186.14|186.22|186.14|186.22|186.14|186.17|186.14|0
1746192660000|2025-05-02 13:31:00|186.27||186.22||186.27||186.22||8
1746192670000|2025-05-02 13:31:10|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|37
1746192680000|2025-05-02 13:31:20|186.17|186.09|186.17|186.04|186.17|186.09|186.12|186.04|31
1746192690000|2025-05-02 13:31:30||186.09||186.09||186.09||186.04|11
1746192700000|2025-05-02 13:31:40|186.22|186.14|186.27|186.14|186.27|186.19|186.22|186.09|166
1746192710000|2025-05-02 13:31:50|186.22|186.09|186.17|186.04|186.27|186.09|186.12|186.04|8
1746192720000|2025-05-02 13:32:00|186.12|186.09|186.12|186.04|186.17|186.09|186.12|186.04|0
1746192730000|2025-05-02 13:32:10|186.07|185.99|186.02|185.94|186.12|185.99|186.02|185.94|34
1746192740000|2025-05-02 13:32:20|186.07||186.02||186.07||186.02||0
1746192760000|2025-05-02 13:32:40|186.07|185.89|185.97|185.89|186.07|185.89|185.97|185.89|37
1746192770000|2025-05-02 13:32:50|185.92|185.84|185.87|185.79|185.97|185.84|185.87|185.79|15
1746192780000|2025-05-02 13:33:00|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|7
1746192800000|2025-05-02 13:33:20|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|202
1746192810000|2025-05-02 13:33:30|185.82|185.74|185.77|185.69|185.82|185.79|185.77|185.69|40
1746192820000|2025-05-02 13:33:40|185.82|185.74|185.82|185.69|185.82|185.74|185.77|185.69|13
1746192830000|2025-05-02 13:33:50|185.77|185.64|185.77|185.69|185.77|185.69|185.72|185.64|22
1746192840000|2025-05-02 13:34:00|||||||||9
1746192850000|2025-05-02 13:34:10|185.82||185.82||185.82||185.77||5
1746192860000|2025-05-02 13:34:20|185.77|185.64|185.72|185.64|185.77|185.64|185.72|185.64|42
1746192870000|2025-05-02 13:34:30|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|44
1746192880000|2025-05-02 13:34:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|5
1746192890000|2025-05-02 13:34:50|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|19
1746192910000|2025-05-02 13:35:10|185.72|185.64|185.72|185.64|185.77|185.69|185.72|185.64|63
1746192920000|2025-05-02 13:35:20|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.54|16
1746192930000|2025-05-02 13:35:30|185.62|185.54|185.67|185.54|185.67|185.59|185.62|185.54|195
1746192940000|2025-05-02 13:35:40||185.59||185.59||185.59||185.54|8
1746192950000|2025-05-02 13:35:50|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.59|10
1746192960000|2025-05-02 13:36:00|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|65
1746192970000|2025-05-02 13:36:10|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|18
1746192980000|2025-05-02 13:36:20|185.72|185.64|185.72|185.64|185.77|185.64|185.67|185.59|31
1746192990000|2025-05-02 13:36:30|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|0
1746193000000|2025-05-02 13:36:40||185.59||185.59||185.64||185.59|4
1746193010000|2025-05-02 13:36:50|185.67|185.54|185.67|185.54|185.67|185.54|185.62|185.54|19
1746193020000|2025-05-02 13:37:00|185.62||185.62||185.67||185.62||0
1746193030000|2025-05-02 13:37:10|185.67|185.59|185.67|185.59|185.72|185.64|185.62|185.59|31
1746193040000|2025-05-02 13:37:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|1
1746193050000|2025-05-02 13:37:30|185.77|185.69|185.82|185.74|185.82|185.74|185.72|185.64|108
1746193060000|2025-05-02 13:37:40|185.87|185.79|185.77|185.69|185.87|185.79|185.77|185.69|49
1746193070000|2025-05-02 13:37:50|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.74|1
1746193080000|2025-05-02 13:38:00|185.87|185.79|185.87|185.74|185.87|185.79|185.82|185.74|78
1746193090000|2025-05-02 13:38:10||185.79||185.79||185.79||185.79|63
1746193100000|2025-05-02 13:38:20|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|11
1746193110000|2025-05-02 13:38:30|185.92||185.87||185.92||185.87||0
1746193120000|2025-05-02 13:38:40||185.74||185.79||185.79||185.74|57
1746193130000|2025-05-02 13:38:50|185.92||185.87||185.92||185.87||40
1746193140000|2025-05-02 13:39:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|27
1746193150000|2025-05-02 13:39:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.74|78
1746193160000|2025-05-02 13:39:20|185.82|185.74|185.82|185.74|185.82|185.79|185.77|185.69|19
1746193170000|2025-05-02 13:39:30||185.69||185.74||185.74||185.69|0
1746193180000|2025-05-02 13:39:40|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|15
1746193190000|2025-05-02 13:39:50||185.64||185.69||185.69||185.64|3
1746193200000|2025-05-02 13:40:00|185.82|185.74|185.82|185.69|185.82|185.74|185.77|185.69|0
1746193210000|2025-05-02 13:40:10|185.77|185.74|185.82|185.74|185.82|185.74|185.77|185.69|12
1746193220000|2025-05-02 13:40:20|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|0
1746193240000|2025-05-02 13:40:40|185.87|185.79|185.77|185.69|185.87|185.79|185.77|185.69|93
1746193250000|2025-05-02 13:40:50|185.82||185.82||185.82||185.77||0
1746193260000|2025-05-02 13:41:00|185.77|185.74|185.82|185.74|185.82|185.74|185.77|185.69|0
1746193270000|2025-05-02 13:41:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|1
1746193280000|2025-05-02 13:41:20|185.82|185.74|185.82|185.74|185.87|185.74|185.82|185.74|19
1746193290000|2025-05-02 13:41:30|185.77|185.69|185.67|185.59|185.77|185.69|185.67|185.59|4
1746193300000|2025-05-02 13:41:40|185.72|185.64|185.62|185.54|185.72|185.64|185.62|185.54|5
1746193310000|2025-05-02 13:41:50|185.67|185.59|185.77|185.69|185.77|185.69|185.67|185.59|232
1746193320000|2025-05-02 13:42:00||185.64||185.69||185.69||185.64|11
1746193330000|2025-05-02 13:42:10|185.82||185.77||185.82||185.77||8
1746193340000|2025-05-02 13:42:20|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|10
1746193350000|2025-05-02 13:42:30|185.77||185.77||185.77||185.72||1
1746193360000|2025-05-02 13:42:40|185.72|185.69|185.62|185.49|185.72|185.69|185.57|185.49|71
1746193370000|2025-05-02 13:42:50|185.57|185.54|185.57|185.49|185.62|185.54|185.57|185.49|18
1746193380000|2025-05-02 13:43:00|185.62|185.44|185.62|185.49|185.62|185.49|185.57|185.44|10
1746193390000|2025-05-02 13:43:10|185.57|185.54|185.57|185.49|185.62|185.54|185.57|185.49|37
1746193400000|2025-05-02 13:43:20|185.62|185.44|185.57|185.49|185.62|185.49|185.52|185.44|233
1746193410000|2025-05-02 13:43:30|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|39
1746193420000|2025-05-02 13:43:40|185.52|185.44|185.52|185.44|185.52|185.49|185.52|185.44|58
1746193430000|2025-05-02 13:43:50|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|152
1746193440000|2025-05-02 13:44:00|185.52|185.44|185.52|185.44|185.52|185.49|185.47|185.39|20
1746193450000|2025-05-02 13:44:10|||||||||5
1746193460000|2025-05-02 13:44:20|185.47|185.39|185.52|185.39|185.52|185.44|185.47|185.39|51
1746193470000|2025-05-02 13:44:30|185.47|185.44|185.52|185.39|185.52|185.44|185.47|185.39|35
1746193480000|2025-05-02 13:44:40|185.47|185.44|185.47|185.34|185.52|185.44|185.37|185.29|186
1746193490000|2025-05-02 13:44:50||185.39||185.39||185.39||185.39|0
1746193500000|2025-05-02 13:45:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.39|24
1746193510000|2025-05-02 13:45:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|110
1746193520000|2025-05-02 13:45:20|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.39|65
1746193530000|2025-05-02 13:45:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|13
1746193540000|2025-05-02 13:45:40|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|27
1746193550000|2025-05-02 13:45:50|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|249
1746193560000|2025-05-02 13:46:00|185.67|185.59|185.52|185.44|185.67|185.59|185.52|185.44|36
1746193570000|2025-05-02 13:46:10|185.47|185.39|185.57|185.49|185.57|185.49|185.47|185.39|21
1746193580000|2025-05-02 13:46:20|185.62|185.44|185.57|185.44|185.62|185.49|185.52|185.44|12
1746193590000|2025-05-02 13:46:30|185.62|185.49|185.62|185.54|185.67|185.54|185.62|185.44|3
1746193600000|2025-05-02 13:46:40|185.67||185.62||185.67||185.62||2
1746193610000|2025-05-02 13:46:50|185.67|185.49|185.62|185.54|185.67|185.54|185.62|185.49|43
1746193620000|2025-05-02 13:47:00|185.57|185.49|185.52|185.44|185.62|185.54|185.52|185.44|332
1746193630000|2025-05-02 13:47:10|185.57|185.39|185.52|185.44|185.57|185.44|185.47|185.39|30
1746193640000|2025-05-02 13:47:20|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.39|6
1746193650000|2025-05-02 13:47:30|||||||||21
1746193660000|2025-05-02 13:47:40|185.52||185.47||185.52||185.47||43
1746193670000|2025-05-02 13:47:50|185.52||185.47||185.52||185.47||11
1746193680000|2025-05-02 13:48:00|||||||||5
1746193690000|2025-05-02 13:48:10|185.52|185.34|185.42|185.34|185.52|185.34|185.42|185.34|41
1746193700000|2025-05-02 13:48:20|185.47||185.42||185.47||185.42||14
1746193710000|2025-05-02 13:48:30|185.37|185.29|185.37|185.29|185.42|185.29|185.37|185.29|33
1746193720000|2025-05-02 13:48:40|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|53
1746193730000|2025-05-02 13:48:50|185.42|185.34|185.42|185.29|185.42|185.34|185.42|185.29|43
1746193740000|2025-05-02 13:49:00|185.37|185.34|185.37|185.29|185.42|185.34|185.37|185.29|0
1746193750000|2025-05-02 13:49:10|185.42||185.37||185.42||185.37||10
1746193760000|2025-05-02 13:49:20|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|36
1746193770000|2025-05-02 13:49:30|||||||||5
1746193780000|2025-05-02 13:49:40||185.24||185.29||185.29||185.24|35
1746193790000|2025-05-02 13:49:50|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|100
1746193800000|2025-05-02 13:50:00|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.29|23
1746193810000|2025-05-02 13:50:10|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|17
1746193820000|2025-05-02 13:50:20|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|75
1746193830000|2025-05-02 13:50:30|185.42|185.24|185.32|185.24|185.42|185.24|185.32|185.24|59
1746193840000|2025-05-02 13:50:40|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|42
1746193850000|2025-05-02 13:50:50|185.32|185.24|185.32|185.24|185.32|185.24|185.27|185.19|395
1746193860000|2025-05-02 13:51:00|185.27|185.19|185.27|185.19|185.32|185.24|185.27|185.19|92
1746193870000|2025-05-02 13:51:10|185.22|185.14|185.32|185.24|185.32|185.24|185.22|185.14|28
1746193880000|2025-05-02 13:51:20|185.22|185.14|185.17|185.09|185.22|185.14|185.07|184.99|485
1746193890000|2025-05-02 13:51:30|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|77
1746193900000|2025-05-02 13:51:40|185.12|185.04|185.07|184.99|185.17|185.04|185.07|184.99|16
1746193910000|2025-05-02 13:51:50|185.12|185.04|185.12|185.04|185.12|185.04|185.12|184.99|26
1746193920000|2025-05-02 13:52:00|185.07|184.99|185.07|184.99|185.07|185.04|185.07|184.99|273
1746193930000|2025-05-02 13:52:10|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|40
1746193940000|2025-05-02 13:52:20|185.12|185.04|185.12|185.04|185.12|185.04|185.12|185.04|36
1746193950000|2025-05-02 13:52:30|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|139
1746193960000|2025-05-02 13:52:40|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|5
1746193970000|2025-05-02 13:52:50|184.97|184.89|185.02|184.89|185.02|184.89|184.97|184.89|8
1746193980000|2025-05-02 13:53:00|184.97|184.94|185.02|184.94|185.02|184.94|184.97|184.89|1
1746193990000|2025-05-02 13:53:10|185.07|184.89|185.07|184.99|185.07|184.99|185.07|184.89|88
1746194000000|2025-05-02 13:53:20|185.02|184.94|185.17|185.09|185.17|185.09|185.02|184.94|87
1746194010000|2025-05-02 13:53:30|||||||||30
1746194020000|2025-05-02 13:53:40|185.12|185.04|185.12|185.04|185.12|185.09|185.12|185.04|15
1746194030000|2025-05-02 13:53:50|185.17||185.12||185.17||185.12||32
1746194040000|2025-05-02 13:54:00|185.17|185.09|185.22|185.14|185.22|185.14|185.12|185.09|20
1746194050000|2025-05-02 13:54:10|185.27|185.09|185.22|185.14|185.27|185.14|185.17|185.09|37
1746194060000|2025-05-02 13:54:20|185.27|185.09|185.22|185.14|185.27|185.14|185.17|185.09|7
1746194070000|2025-05-02 13:54:30|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|20
1746194080000|2025-05-02 13:54:40|185.22|185.14|185.32|185.24|185.32|185.24|185.22|185.14|233
1746194090000|2025-05-02 13:54:50|||||||||16
1746194100000|2025-05-02 13:55:00|185.37|185.29|185.37|185.24|185.42|185.34|185.37|185.24|81
1746194110000|2025-05-02 13:55:10|185.32|185.29|185.32|185.24|185.37|185.29|185.32|185.24|52
1746194120000|2025-05-02 13:55:20|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|70
1746194130000|2025-05-02 13:55:30|185.37||185.32||185.37||185.32||13
1746194140000|2025-05-02 13:55:40|185.37|185.29|185.37|185.29|185.37|185.29|185.32|185.24|74
1746194150000|2025-05-02 13:55:50|185.32|185.24|185.32|185.24|185.32|185.29|185.32|185.24|20
1746194160000|2025-05-02 13:56:00||185.19||185.24||185.24||185.19|86
1746194170000|2025-05-02 13:56:10|185.27|185.19|185.22|185.14|185.27|185.19|185.22|185.14|3
1746194180000|2025-05-02 13:56:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.14|25
1746194190000|2025-05-02 13:56:30|||||||||1
1746194200000|2025-05-02 13:56:40|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|10
1746194210000|2025-05-02 13:56:50|185.22|185.14|185.17|185.09|185.22|185.14|185.17|185.09|12
1746194220000|2025-05-02 13:57:00|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.99|26
1746194230000|2025-05-02 13:57:10|185.17|185.04|185.17|185.09|185.17|185.09|185.17|185.04|7
1746194240000|2025-05-02 13:57:20|185.12|185.04|185.17|185.09|185.17|185.09|185.12|185.04|33
1746194250000|2025-05-02 13:57:30|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.14|9
1746194260000|2025-05-02 13:57:40|||||||||11
1746194270000|2025-05-02 13:57:50|185.17|185.09|185.27|185.19|185.27|185.19|185.17|185.09|81
1746194280000|2025-05-02 13:58:00|185.32|185.14|185.32|185.19|185.32|185.19|185.32|185.14|167
1746194290000|2025-05-02 13:58:10|185.27||185.27||185.27||185.27||0
1746194300000|2025-05-02 13:58:20|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|5
1746194310000|2025-05-02 13:58:30||185.19||185.24||185.24||185.19|47
1746194320000|2025-05-02 13:58:40|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|24
1746194330000|2025-05-02 13:58:50||185.24||185.24||185.24||185.24|6
1746194340000|2025-05-02 13:59:00||185.29||185.29||185.29||185.24|24
1746194350000|2025-05-02 13:59:10|||||||||2
1746194370000|2025-05-02 13:59:30|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|18
1746194390000|2025-05-02 13:59:50|||||||||1
1746194400000|2025-05-02 14:00:00|185.52|185.44|185.57|185.44|185.57|185.49|185.52|185.44|23
1746194410000|2025-05-02 14:00:10|||||||||1
1746194420000|2025-05-02 14:00:20|185.52|185.49|185.57|185.44|185.57|185.49|185.52|185.44|77
1746194430000|2025-05-02 14:00:30|185.52|185.49|185.52|185.44|185.57|185.49|185.52|185.44|6
1746194440000|2025-05-02 14:00:40|185.47|185.39|185.47|185.39|185.47|185.39|185.47|185.34|78
1746194450000|2025-05-02 14:00:50|185.42|185.34|185.47|185.34|185.47|185.39|185.42|185.34|18
1746194460000|2025-05-02 14:01:00|185.42|185.39|185.47|185.39|185.47|185.39|185.42|185.34|44
1746194470000|2025-05-02 14:01:10|185.42|185.34|185.42|185.34|185.47|185.34|185.42|185.34|26
1746194480000|2025-05-02 14:01:20|185.37|185.29|185.37|185.29|185.37|185.29|185.37|185.29|0
1746194490000|2025-05-02 14:01:30|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|29
1746194500000|2025-05-02 14:01:40|185.52||185.47||185.52||185.47||21
1746194520000|2025-05-02 14:02:00|185.52|185.44|185.57|185.49|185.62|185.54|185.52|185.44|40
1746194530000|2025-05-02 14:02:10|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|84
1746194540000|2025-05-02 14:02:20|185.62|185.54|185.62|185.54|185.67|185.59|185.62|185.54|36
1746194550000|2025-05-02 14:02:30|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|10
1746194560000|2025-05-02 14:02:40|185.62|185.54|185.62|185.54|185.67|185.54|185.62|185.54|13
1746194580000|2025-05-02 14:03:00|||||||||1
1746194590000|2025-05-02 14:03:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|4
1746194600000|2025-05-02 14:03:20|||||||||8
1746194610000|2025-05-02 14:03:30|185.72||185.72||185.72||185.72||6
1746194620000|2025-05-02 14:03:40||185.64||185.59||185.64||185.59|29
1746194630000|2025-05-02 14:03:50|185.67||185.72||185.72||185.67||74
1746194640000|2025-05-02 14:04:00|185.67|185.64|185.67|185.59|185.72|185.64|185.67|185.59|45
1746194650000|2025-05-02 14:04:10|185.72|185.54|185.62|185.54|185.72|185.54|185.62|185.54|53
1746194670000|2025-05-02 14:04:30|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|238
1746194680000|2025-05-02 14:04:40|||||||||3
1746194690000|2025-05-02 14:04:50|||||||||9
1746194700000|2025-05-02 14:05:00|185.57|185.49|185.62|185.49|185.62|185.49|185.57|185.49|31
1746194710000|2025-05-02 14:05:10|185.57||185.57||185.57||185.57||4
1746194720000|2025-05-02 14:05:20|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|3
1746194730000|2025-05-02 14:05:30||185.49||185.54||185.54||185.49|18
1746194740000|2025-05-02 14:05:40|185.67|185.59|185.67|185.54|185.67|185.59|185.62|185.54|119
1746194750000|2025-05-02 14:05:50|185.62|185.59|185.67|185.59|185.67|185.59|185.62|185.59|9
1746194760000|2025-05-02 14:06:00|185.72|185.54|185.62|185.54|185.72|185.54|185.62|185.54|23
1746194770000|2025-05-02 14:06:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|31
1746194780000|2025-05-02 14:06:20|185.62||185.62||185.62||185.62||2
1746194790000|2025-05-02 14:06:30|185.57|185.54|185.62|185.54|185.62|185.54|185.57|185.54|23
1746194800000|2025-05-02 14:06:40|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.54|14
1746194820000|2025-05-02 14:07:00||185.54||185.59||185.59||185.54|35
1746194840000|2025-05-02 14:07:20|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.59|14
1746194860000|2025-05-02 14:07:40|||||||||1
1746194880000|2025-05-02 14:08:00|185.82|185.74|185.82|185.69|185.82|185.74|185.82|185.69|18
1746194890000|2025-05-02 14:08:10||185.74||185.69||185.74||185.69|0
1746194900000|2025-05-02 14:08:20||185.74||185.74||185.74||185.74|0
1746194940000|2025-05-02 14:09:00|185.87||185.87||185.87||185.87||32
1746194950000|2025-05-02 14:09:10|185.82||185.82||185.87||185.82||7
1746194960000|2025-05-02 14:09:20||185.69||185.69||185.74||185.69|36
1746194970000|2025-05-02 14:09:30|185.77||185.77||185.82||185.77||36
1746194980000|2025-05-02 14:09:40|185.72|185.64|185.77|185.64|185.77|185.64|185.72|185.64|10
1746194990000|2025-05-02 14:09:50||185.69||185.69||185.69||185.69|0
1746195000000|2025-05-02 14:10:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|37
1746195010000|2025-05-02 14:10:10|185.77||185.72||185.77||185.72||22
1746195020000|2025-05-02 14:10:20|||||||||14
1746195030000|2025-05-02 14:10:30|185.77|185.69|185.77|185.69|185.82|185.74|185.77|185.69|27
1746195040000|2025-05-02 14:10:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|13
1746195050000|2025-05-02 14:10:50|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|27
1746195060000|2025-05-02 14:11:00|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|10
1746195070000|2025-05-02 14:11:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|66
1746195080000|2025-05-02 14:11:20|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|29
1746195090000|2025-05-02 14:11:30||185.69||185.74||185.74||185.69|7
1746195100000|2025-05-02 14:11:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|6
1746195110000|2025-05-02 14:11:50|185.82||185.77||185.82||185.77||4
1746195120000|2025-05-02 14:12:00|185.82|185.64|185.77|185.69|185.82|185.69|185.77|185.64|16
1746195130000|2025-05-02 14:12:10||185.64||185.69||185.69||185.64|29
1746195140000|2025-05-02 14:12:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|3
1746195150000|2025-05-02 14:12:30|||||||||11
1746195160000|2025-05-02 14:12:40|||||||||10
1746195170000|2025-05-02 14:12:50|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.64|16
1746195180000|2025-05-02 14:13:00|185.72|185.64|185.82|185.74|185.82|185.74|185.72|185.64|66
1746195190000|2025-05-02 14:13:10||185.69||185.74||185.74||185.69|1
1746195200000|2025-05-02 14:13:20||185.69||185.74||185.74||185.69|0
1746195210000|2025-05-02 14:13:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|21
1746195220000|2025-05-02 14:13:40|||||||||2
1746195230000|2025-05-02 14:13:50|185.92|185.84|185.92|185.79|185.92|185.84|185.92|185.79|52
1746195240000|2025-05-02 14:14:00|185.87|185.84|185.87|185.79|185.87|185.84|185.87|185.74|8
1746195250000|2025-05-02 14:14:10|||||||||48
1746195260000|2025-05-02 14:14:20|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|23
1746195280000|2025-05-02 14:14:40|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|5
1746195290000|2025-05-02 14:14:50|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|7
1746195310000|2025-05-02 14:15:10|||||||||1
1746195320000|2025-05-02 14:15:20|||||||||12
1746195350000|2025-05-02 14:15:50|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|154
1746195360000|2025-05-02 14:16:00|185.92||185.87||185.92||185.87||8
1746195370000|2025-05-02 14:16:10|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|60
1746195380000|2025-05-02 14:16:20|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.74|326
1746195390000|2025-05-02 14:16:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|59
1746195400000|2025-05-02 14:16:40|||||||||10
1746195410000|2025-05-02 14:16:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|14
1746195420000|2025-05-02 14:17:00|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|26
1746195430000|2025-05-02 14:17:10|185.72|185.64|185.72|185.64|185.77|185.64|185.72|185.64|26
1746195440000|2025-05-02 14:17:20|185.77|185.59|185.67|185.59|185.77|185.59|185.67|185.59|127
1746195450000|2025-05-02 14:17:30|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.64|74
1746195460000|2025-05-02 14:17:40|185.67|185.59|185.72|185.59|185.72|185.59|185.67|185.59|101
1746195470000|2025-05-02 14:17:50|185.67||185.67||185.67||185.67||12
1746195480000|2025-05-02 14:18:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|16
1746195490000|2025-05-02 14:18:10|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.64|186
1746195500000|2025-05-02 14:18:20|185.72|185.64|185.72|185.64|185.72|185.69|185.72|185.64|39
1746195510000|2025-05-02 14:18:30|||||||||53
1746195530000|2025-05-02 14:18:50||185.59||185.64||185.64||185.59|16
1746195550000|2025-05-02 14:19:10|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|59
1746195570000|2025-05-02 14:19:30|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|57
1746195580000|2025-05-02 14:19:40||185.59||185.64||185.64||185.59|32
1746195590000|2025-05-02 14:19:50|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|11
1746195600000|2025-05-02 14:20:00|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.49|78
1746195610000|2025-05-02 14:20:10|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|91
1746195620000|2025-05-02 14:20:20|185.67|185.59|185.67|185.54|185.67|185.59|185.62|185.54|83
1746195630000|2025-05-02 14:20:30|185.62|185.59|185.67|185.54|185.67|185.59|185.62|185.54|30
1746195640000|2025-05-02 14:20:40|185.62|185.59|185.62|185.54|185.62|185.59|185.62|185.54|8
1746195650000|2025-05-02 14:20:50|185.67|185.49|185.67|185.59|185.67|185.59|185.67|185.49|37
1746195660000|2025-05-02 14:21:00|185.62|185.54|185.67|185.54|185.67|185.54|185.62|185.54|36
1746195670000|2025-05-02 14:21:10||185.59||185.54||185.59||185.54|4
1746195680000|2025-05-02 14:21:20||185.59||185.59||185.59||185.59|18
1746195690000|2025-05-02 14:21:30|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|27
1746195700000|2025-05-02 14:21:40|185.67|185.59|185.82|185.74|185.82|185.74|185.67|185.59|27
1746195710000|2025-05-02 14:21:50|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.79|4
1746195720000|2025-05-02 14:22:00||185.74||185.79||185.79||185.74|10
1746195740000|2025-05-02 14:22:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.79|29
1746195750000|2025-05-02 14:22:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.74|19
1746195760000|2025-05-02 14:22:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|20
1746195780000|2025-05-02 14:23:00|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.74|6
1746195790000|2025-05-02 14:23:10|185.87|185.79|185.87|185.74|185.87|185.79|185.82|185.74|12
1746195800000|2025-05-02 14:23:20|185.82|185.79|185.82|185.74|185.87|185.79|185.82|185.74|12
1746195810000|2025-05-02 14:23:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|34
1746195820000|2025-05-02 14:23:40|185.92|185.84|185.92|185.79|185.92|185.84|185.92|185.79|5
1746195830000|2025-05-02 14:23:50||185.84||185.84||185.84||185.79|2
1746195840000|2025-05-02 14:24:00|||||||||1
1746195860000|2025-05-02 14:24:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.84|8
1746195870000|2025-05-02 14:24:30|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|55
1746195880000|2025-05-02 14:24:40|||||||||2
1746195890000|2025-05-02 14:24:50|186.07|185.99|186.07|185.94|186.07|185.99|186.02|185.94|25
1746195900000|2025-05-02 14:25:00|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.99|22
1746195910000|2025-05-02 14:25:10|||||||||13
1746195920000|2025-05-02 14:25:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|2
1746195940000|2025-05-02 14:25:40|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|28
1746195950000|2025-05-02 14:25:50|186.07|185.99|186.12|185.99|186.12|186.04|186.07|185.99|35
1746195960000|2025-05-02 14:26:00||186.04||186.04||186.04||186.04|22
1746195970000|2025-05-02 14:26:10|186.17||186.17||186.17||186.12||153
1746195980000|2025-05-02 14:26:20|186.12||186.17||186.17||186.12||3
1746195990000|2025-05-02 14:26:30|186.12|186.09|186.17|186.09|186.17|186.09|186.12|186.04|2
1746196000000|2025-05-02 14:26:40|||||||||8
1746196020000|2025-05-02 14:27:00|186.12|186.04|186.12|186.04|186.17|186.04|186.12|185.99|38
1746196030000|2025-05-02 14:27:10|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|7
1746196040000|2025-05-02 14:27:20|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|3
1746196050000|2025-05-02 14:27:30||186.04||186.09||186.09||186.04|30
1746196060000|2025-05-02 14:27:40|||||||||20
1746196080000|2025-05-02 14:28:00|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.09|150
1746196090000|2025-05-02 14:28:10|186.17|186.09|186.22|186.09|186.22|186.14|186.17|186.09|10
1746196100000|2025-05-02 14:28:20|186.27|186.14|186.27|186.14|186.27|186.19|186.27|186.09|51
1746196110000|2025-05-02 14:28:30|186.22|186.19|186.22|186.14|186.27|186.19|186.22|186.14|14
1746196120000|2025-05-02 14:28:40|186.17|186.09|186.17|186.09|186.17|186.14|186.17|186.09|36
1746196130000|2025-05-02 14:28:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|21
1746196140000|2025-05-02 14:29:00|186.27|186.19|186.27|186.14|186.27|186.19|186.22|186.14|143
1746196150000|2025-05-02 14:29:10|186.22|186.19|186.27|186.14|186.27|186.19|186.22|186.14|30
1746196160000|2025-05-02 14:29:20|186.22||186.22||186.27||186.22||19
1746196170000|2025-05-02 14:29:30||186.09||186.14||186.14||186.09|11
1746196190000|2025-05-02 14:29:50|186.32|186.24|186.27|186.14|186.37|186.24|186.27|186.14|1216
1746196200000|2025-05-02 14:30:00|186.32|186.19|186.27|186.19|186.32|186.19|186.27|186.19|24
1746196210000|2025-05-02 14:30:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|41
1746196220000|2025-05-02 14:30:20|186.27|186.19|186.27|186.19|186.27|186.19|186.22|186.19|51
1746196230000|2025-05-02 14:30:30|186.22|186.14|186.22|186.14|186.27|186.14|186.22|186.14|11
1746196240000|2025-05-02 14:30:40||186.09||186.14||186.14||186.09|41
1746196250000|2025-05-02 14:30:50|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|4
1746196260000|2025-05-02 14:31:00|186.27|186.09|186.22|186.09|186.27|186.09|186.22|186.09|9
1746196270000|2025-05-02 14:31:10|186.17|186.04|186.12|186.04|186.17|186.09|186.12|185.99|30
1746196280000|2025-05-02 14:31:20|186.17|185.99|186.17|186.04|186.17|186.09|186.17|185.99|25
1746196290000|2025-05-02 14:31:30|186.12|186.09|186.22|186.14|186.22|186.14|186.12|186.09|4
1746196300000|2025-05-02 14:31:40|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|33
1746196310000|2025-05-02 14:31:50|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|9
1746196320000|2025-05-02 14:32:00|186.27|186.19|186.27|186.14|186.27|186.19|186.22|186.14|22
1746196330000|2025-05-02 14:32:10||186.19||186.19||186.19||186.14|7
1746196340000|2025-05-02 14:32:20|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|25
1746196350000|2025-05-02 14:32:30|186.32||186.32||186.32||186.32||7
1746196360000|2025-05-02 14:32:40|186.27|186.24|186.27|186.14|186.27|186.24|186.27|186.14|10
1746196370000|2025-05-02 14:32:50||186.19||186.19||186.19||186.14|0
1746196380000|2025-05-02 14:33:00|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|10
1746196390000|2025-05-02 14:33:10|186.22|186.14|186.22|186.14|186.22|186.19|186.22|186.14|7
1746196400000|2025-05-02 14:33:20|186.27||186.22||186.27||186.22||148
1746196410000|2025-05-02 14:33:30|||||||||4
1746196420000|2025-05-02 14:33:40|186.27||186.22||186.27||186.22||1
1746196430000|2025-05-02 14:33:50|||||||||24
1746196440000|2025-05-02 14:34:00|186.27|186.19|186.27|186.19|186.27|186.19|186.22|186.19|10
1746196450000|2025-05-02 14:34:10|||||||||4
1746196460000|2025-05-02 14:34:20|186.32|186.24|186.32|186.19|186.32|186.24|186.32|186.19|34
1746196470000|2025-05-02 14:34:30|186.27||186.27||186.27||186.27||2
1746196480000|2025-05-02 14:34:40|186.32||186.32||186.32||186.32||9
1746196490000|2025-05-02 14:34:50||186.24||186.19||186.24||186.19|28
1746196500000|2025-05-02 14:35:00|186.27|186.24|186.27|186.19|186.32|186.24|186.27|186.19|115
1746196510000|2025-05-02 14:35:10|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.24|56
1746196530000|2025-05-02 14:35:30|||||||||13
1746196540000|2025-05-02 14:35:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|0
1746196560000|2025-05-02 14:36:00|186.32||186.27||186.32||186.27||0
1746196570000|2025-05-02 14:36:10|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.24|5
1746196580000|2025-05-02 14:36:20|186.27|186.19|186.27|186.19|186.32|186.24|186.27|186.19|26
1746196590000|2025-05-02 14:36:30||186.14||186.14||186.14||186.14|1
1746196600000|2025-05-02 14:36:40||186.19||186.19||186.19||186.14|9
1746196610000|2025-05-02 14:36:50|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.19|21
1746196620000|2025-05-02 14:37:00|186.27|186.19|186.27|186.19|186.27|186.24|186.27|186.19|6
1746196640000|2025-05-02 14:37:20|186.32|186.24|186.32|186.19|186.32|186.24|186.27|186.19|94
1746196650000|2025-05-02 14:37:30|186.27||186.27||186.32||186.27||6
1746196660000|2025-05-02 14:37:40|186.32|186.14|186.27|186.19|186.32|186.19|186.27|186.14|0
1746196670000|2025-05-02 14:37:50|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|6
1746196680000|2025-05-02 14:38:00|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|8
1746196700000|2025-05-02 14:38:20|186.22|186.14|186.22|186.14|186.27|186.14|186.22|186.14|9
1746196720000|2025-05-02 14:38:40||186.09||186.14||186.14||186.09|157
1746196730000|2025-05-02 14:38:50||186.09||186.09||186.09||186.09|34
1746196740000|2025-05-02 14:39:00|186.17|186.14|186.17|186.09|186.22|186.14|186.17|186.09|25
1746196750000|2025-05-02 14:39:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.09|5
1746196790000|2025-05-02 14:39:50||186.09||186.09||186.09||186.09|12
1746196800000|2025-05-02 14:40:00|186.17|186.14|186.22|186.09|186.22|186.14|186.17|186.09|8
1746196810000|2025-05-02 14:40:10||186.14||186.14||186.14||186.14|8
1746196820000|2025-05-02 14:40:20|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|7
1746196830000|2025-05-02 14:40:30||186.09||186.14||186.14||186.09|2
1746196840000|2025-05-02 14:40:40|||||||||301
1746196850000|2025-05-02 14:40:50|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|353
1746196870000|2025-05-02 14:41:10|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|130
1746196880000|2025-05-02 14:41:20|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|61
1746196890000|2025-05-02 14:41:30|186.17|186.09|186.17|186.09|186.17|186.14|186.17|186.09|2
1746196900000|2025-05-02 14:41:40|186.22|186.04|186.12|186.04|186.22|186.04|186.12|186.04|1
1746196910000|2025-05-02 14:41:50|186.07|185.99|186.07|185.99|186.12|185.99|186.07|185.99|397
1746196920000|2025-05-02 14:42:00|186.12|185.94|186.07|185.99|186.12|185.99|186.02|185.94|283
1746196930000|2025-05-02 14:42:10||185.94||185.99||185.99||185.94|35
1746196950000|2025-05-02 14:42:30|||||||||1
1746196960000|2025-05-02 14:42:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|17
1746196970000|2025-05-02 14:42:50|186.17|185.99|186.17|186.04|186.17|186.04|186.12|185.99|15
1746196980000|2025-05-02 14:43:00|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|6
1746196990000|2025-05-02 14:43:10|186.12||186.12||186.12||186.12||0
1746197000000|2025-05-02 14:43:20|186.17||186.17||186.17||186.12||0
1746197010000|2025-05-02 14:43:30|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|4
1746197020000|2025-05-02 14:43:40|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|19
1746197030000|2025-05-02 14:43:50||186.09||186.09||186.09||186.04|6
1746197040000|2025-05-02 14:44:00||186.04||186.04||186.09||186.04|27
1746197050000|2025-05-02 14:44:10||186.09||186.09||186.09||186.09|9
1746197080000|2025-05-02 14:44:40||186.04||186.09||186.09||186.04|9
1746197090000|2025-05-02 14:44:50||186.04||186.09||186.09||186.04|0
1746197100000|2025-05-02 14:45:00|186.12|186.04|186.17|186.04|186.17|186.09|186.12|186.04|2
1746197110000|2025-05-02 14:45:10|186.12|186.09|186.12|186.04|186.12|186.09|186.12|186.04|5
1746197120000|2025-05-02 14:45:20|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.09|1
1746197140000|2025-05-02 14:45:40|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|79
1746197150000|2025-05-02 14:45:50|186.17|186.04|186.12|186.04|186.22|186.09|186.12|186.04|8
1746197160000|2025-05-02 14:46:00|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|58
1746197170000|2025-05-02 14:46:10|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.04|5
1746197180000|2025-05-02 14:46:20|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|0
1746197210000|2025-05-02 14:46:50|||||||||2
1746197220000|2025-05-02 14:47:00|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|58
1746197230000|2025-05-02 14:47:10||186.14||186.14||186.14||186.09|1
1746197240000|2025-05-02 14:47:20|||||||||3
1746197250000|2025-05-02 14:47:30|||||||||1
1746197260000|2025-05-02 14:47:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|68
1746197270000|2025-05-02 14:47:50||186.14||186.19||186.19||186.14|75
1746197280000|2025-05-02 14:48:00|||||||||20
1746197290000|2025-05-02 14:48:10|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|22
1746197300000|2025-05-02 14:48:20|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.19|13
1746197310000|2025-05-02 14:48:30||186.19||186.24||186.24||186.19|7
1746197320000|2025-05-02 14:48:40|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|2
1746197330000|2025-05-02 14:48:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|9
1746197340000|2025-05-02 14:49:00|186.22|186.14|186.22|186.14|186.27|186.14|186.22|186.14|11
1746197350000|2025-05-02 14:49:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|2
1746197360000|2025-05-02 14:49:20||186.14||186.19||186.19||186.14|8
1746197370000|2025-05-02 14:49:30|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|48
1746197380000|2025-05-02 14:49:40|186.22|186.19|186.22|186.14|186.27|186.19|186.22|186.14|0
1746197390000|2025-05-02 14:49:50|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|3
1746197400000|2025-05-02 14:50:00|186.22|186.19|186.22|186.14|186.27|186.19|186.22|186.14|24
1746197410000|2025-05-02 14:50:10|186.17|186.09|186.17|186.09|186.17|186.14|186.17|186.09|18
1746197420000|2025-05-02 14:50:20|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.14|47
1746197430000|2025-05-02 14:50:30|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|37
1746197440000|2025-05-02 14:50:40|186.17|186.09|186.17|186.09|186.17|186.14|186.17|186.09|17
1746197450000|2025-05-02 14:50:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|6
1746197470000|2025-05-02 14:51:10|||||||||1
1746197480000|2025-05-02 14:51:20|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|51
1746197490000|2025-05-02 14:51:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|10
1746197500000|2025-05-02 14:51:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|40
1746197510000|2025-05-02 14:51:50||185.99||185.99||186.04||185.99|80
1746197520000|2025-05-02 14:52:00||186.04||186.04||186.04||185.99|37
1746197550000|2025-05-02 14:52:30|||||||||2
1746197560000|2025-05-02 14:52:40|186.07|185.99|186.12|185.99|186.12|186.04|186.07|185.99|32
1746197570000|2025-05-02 14:52:50|186.07|186.04|186.12|186.04|186.12|186.04|186.07|185.99|3
1746197580000|2025-05-02 14:53:00|186.07|185.99|186.12|185.99|186.12|186.04|186.07|185.99|24
1746197590000|2025-05-02 14:53:10|186.07|186.04|186.07|185.99|186.12|186.04|186.07|185.99|53
1746197600000|2025-05-02 14:53:20|186.12|185.94|186.02|185.94|186.12|185.94|186.02|185.94|38
1746197610000|2025-05-02 14:53:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|0
1746197620000|2025-05-02 14:53:40|186.12|185.94|186.12|186.04|186.12|186.04|186.12|185.94|23
1746197630000|2025-05-02 14:53:50|||||||||225
1746197640000|2025-05-02 14:54:00|186.17|186.09|186.27|186.14|186.27|186.19|186.17|186.09|225
1746197650000|2025-05-02 14:54:10|186.22||186.22||186.27||186.22||65
1746197660000|2025-05-02 14:54:20||186.09||186.09||186.14||186.09|9
1746197670000|2025-05-02 14:54:30|186.17|186.14|186.17|186.09|186.17|186.14|186.17|186.09|0
1746197680000|2025-05-02 14:54:40|186.22||186.22||186.22||186.22||6
1746197690000|2025-05-02 14:54:50||186.14||186.14||186.14||186.09|8
1746197700000|2025-05-02 14:55:00|||||||||1
1746197710000|2025-05-02 14:55:10|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|8
1746197720000|2025-05-02 14:55:20|186.22|186.19|186.22|186.14|186.22|186.19|186.22|186.14|5
1746197730000|2025-05-02 14:55:30|186.27||186.22||186.27||186.22||7
1746197740000|2025-05-02 14:55:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|7
1746197750000|2025-05-02 14:55:50|186.32|186.24|186.32|186.19|186.32|186.24|186.32|186.19|17
1746197760000|2025-05-02 14:56:00||186.24||186.24||186.24||186.19|1
1746197790000|2025-05-02 14:56:30|||||||||15
1746197810000|2025-05-02 14:56:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|50
1746197820000|2025-05-02 14:57:00|||||||||2
1746197830000|2025-05-02 14:57:10|||||||||4
1746197840000|2025-05-02 14:57:20|||||||||2
1746197850000|2025-05-02 14:57:30|||||||||1
1746197860000|2025-05-02 14:57:40|||||||||6
1746197870000|2025-05-02 14:57:50|186.42||186.37||186.42||186.37||4
1746197880000|2025-05-02 14:58:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|26
1746197890000|2025-05-02 14:58:10|||||||||2
1746197900000|2025-05-02 14:58:20|||||||||17
1746197910000|2025-05-02 14:58:30|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|58
1746197920000|2025-05-02 14:58:40|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.24|24
1746197930000|2025-05-02 14:58:50|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|10
1746197940000|2025-05-02 14:59:00||186.29||186.29||186.29||186.24|0
1746197950000|2025-05-02 14:59:10|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|6
1746197960000|2025-05-02 14:59:20||186.34||186.34||186.34||186.29|31
1746197970000|2025-05-02 14:59:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|18
1746197980000|2025-05-02 14:59:40|||||||||1
1746197990000|2025-05-02 14:59:50|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|19
1746198000000|2025-05-02 15:00:00|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|146
1746198010000|2025-05-02 15:00:10||186.29||186.34||186.34||186.29|17
1746198020000|2025-05-02 15:00:20|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.29|57
1746198030000|2025-05-02 15:00:30|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|0
1746198040000|2025-05-02 15:00:40|186.47||186.42||186.47||186.42||154
1746198050000|2025-05-02 15:00:50|186.47||186.47||186.47||186.42||0
1746198060000|2025-05-02 15:01:00|186.42|186.39|186.42|186.34|186.47|186.39|186.42|186.34|41
1746198070000|2025-05-02 15:01:10|186.47||186.47||186.47||186.42||3
1746198080000|2025-05-02 15:01:20|186.42|186.29|186.32|186.24|186.42|186.29|186.32|186.24|112
1746198090000|2025-05-02 15:01:30|186.37||186.32||186.37||186.32||25
1746198100000|2025-05-02 15:01:40|186.37||186.32||186.37||186.32||0
1746198120000|2025-05-02 15:02:00|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|26
1746198130000|2025-05-02 15:02:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|48
1746198150000|2025-05-02 15:02:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|30
1746198170000|2025-05-02 15:02:50|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|59
1746198180000|2025-05-02 15:03:00||186.14||186.14||186.14||186.09|0
1746198190000|2025-05-02 15:03:10|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|18
1746198200000|2025-05-02 15:03:20|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|1
1746198210000|2025-05-02 15:03:30|186.17|186.09|186.22|186.09|186.22|186.14|186.17|186.09|38
1746198220000|2025-05-02 15:03:40||186.14||186.14||186.14||186.14|15
1746198230000|2025-05-02 15:03:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|60
1746198240000|2025-05-02 15:04:00|186.32|186.14|186.32|186.24|186.32|186.24|186.32|186.14|20
1746198250000|2025-05-02 15:04:10|||||||||25
1746198260000|2025-05-02 15:04:20|||||||||7
1746198270000|2025-05-02 15:04:30|186.37||186.32||186.37||186.32||26
1746198280000|2025-05-02 15:04:40|||||||||6
1746198290000|2025-05-02 15:04:50|||||||||7
1746198300000|2025-05-02 15:05:00|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.24|78
1746198310000|2025-05-02 15:05:10||186.24||186.24||186.24||186.24|61
1746198320000|2025-05-02 15:05:20||186.29||186.29||186.29||186.24|1
1746198330000|2025-05-02 15:05:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|4
1746198360000|2025-05-02 15:06:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|9
1746198370000|2025-05-02 15:06:10||186.24||186.24||186.29||186.24|23
1746198380000|2025-05-02 15:06:20||186.29||186.29||186.29||186.24|1
1746198390000|2025-05-02 15:06:30|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|26
1746198400000|2025-05-02 15:06:40|186.32||186.27||186.32||186.27||0
1746198410000|2025-05-02 15:06:50|186.32|186.24|186.32|186.19|186.32|186.24|186.32|186.19|36
1746198420000|2025-05-02 15:07:00|186.27|186.24|186.27|186.19|186.32|186.24|186.27|186.19|6
1746198430000|2025-05-02 15:07:10|||||||||164
1746198440000|2025-05-02 15:07:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|20
1746198450000|2025-05-02 15:07:30|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|28
1746198460000|2025-05-02 15:07:40|186.27|186.19|186.32|186.19|186.32|186.19|186.27|186.19|23
1746198470000|2025-05-02 15:07:50|186.27|186.24|186.27|186.19|186.27|186.24|186.27|186.19|10
1746198480000|2025-05-02 15:08:00|||||||||1
1746198490000|2025-05-02 15:08:10|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|1
1746198500000|2025-05-02 15:08:20|||||||||9
1746198510000|2025-05-02 15:08:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|13
1746198530000|2025-05-02 15:08:50||186.19||186.24||186.24||186.19|1
1746198540000|2025-05-02 15:09:00|||||||||28
1746198550000|2025-05-02 15:09:10|186.37|186.29|186.37|186.24|186.37|186.29|186.32|186.24|15
1746198560000|2025-05-02 15:09:20||186.29||186.29||186.29||186.24|0
1746198570000|2025-05-02 15:09:30|186.32|186.24|186.37|186.24|186.37|186.29|186.32|186.24|143
1746198580000|2025-05-02 15:09:40|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.29|0
1746198590000|2025-05-02 15:09:50||186.24||186.24||186.24||186.24|4
1746198600000|2025-05-02 15:10:00|186.32|186.29|186.32|186.24|186.32|186.29|186.32|186.24|9
1746198610000|2025-05-02 15:10:10|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|0
1746198620000|2025-05-02 15:10:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|16
1746198630000|2025-05-02 15:10:30|||||||||3
1746198640000|2025-05-02 15:10:40|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|28
1746198650000|2025-05-02 15:10:50|186.27||186.22||186.27||186.22||2
1746198660000|2025-05-02 15:11:00|||||||||11
1746198680000|2025-05-02 15:11:20|186.27||186.22||186.27||186.22||71
1746198690000|2025-05-02 15:11:30|186.27||186.22||186.27||186.22||4
1746198700000|2025-05-02 15:11:40|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|43
1746198710000|2025-05-02 15:11:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|278
1746198720000|2025-05-02 15:12:00|||||||||2
1746198730000|2025-05-02 15:12:10|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|35
1746198740000|2025-05-02 15:12:20||186.19||186.24||186.24||186.19|31
1746198750000|2025-05-02 15:12:30|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|63
1746198760000|2025-05-02 15:12:40|186.32||186.27||186.32||186.27||15
1746198770000|2025-05-02 15:12:50|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|4
1746198780000|2025-05-02 15:13:00|||||||||52
1746198790000|2025-05-02 15:13:10|||||||||2
1746198800000|2025-05-02 15:13:20|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.24|177
1746198810000|2025-05-02 15:13:30|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.19|17
1746198820000|2025-05-02 15:13:40||186.19||186.24||186.24||186.19|1
1746198830000|2025-05-02 15:13:50|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|9
1746198840000|2025-05-02 15:14:00|186.27|186.19|186.27|186.19|186.27|186.24|186.27|186.19|11
1746198850000|2025-05-02 15:14:10||186.14||186.19||186.19||186.14|8
1746198860000|2025-05-02 15:14:20|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|38
1746198870000|2025-05-02 15:14:30|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|43
1746198880000|2025-05-02 15:14:40|||||||||3
1746198890000|2025-05-02 15:14:50|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|16
1746198900000|2025-05-02 15:15:00|186.27||186.22||186.27||186.22||6
1746198910000|2025-05-02 15:15:10|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|116
1746198920000|2025-05-02 15:15:20|186.17|186.09|186.17|186.09|186.22|186.09|186.12|186.04|119
1746198940000|2025-05-02 15:15:40|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.09|87
1746198950000|2025-05-02 15:15:50|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|12
1746198960000|2025-05-02 15:16:00|||||||||3
1746198970000|2025-05-02 15:16:10|186.32||186.27||186.32||186.27||41
1746198980000|2025-05-02 15:16:20|||||||||5
1746198990000|2025-05-02 15:16:30|||||||||3
1746199010000|2025-05-02 15:16:50|||||||||23
1746199030000|2025-05-02 15:17:10|||||||||8
1746199050000|2025-05-02 15:17:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|246
1746199060000|2025-05-02 15:17:40|||||||||46
1746199070000|2025-05-02 15:17:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|38
1746199080000|2025-05-02 15:18:00|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|92
1746199090000|2025-05-02 15:18:10||186.14||186.14||186.14||186.14|0
1746199100000|2025-05-02 15:18:20|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|87
1746199120000|2025-05-02 15:18:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|79
1746199130000|2025-05-02 15:18:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|5
1746199170000|2025-05-02 15:19:30|||||||||75
1746199180000|2025-05-02 15:19:40|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|433
1746199190000|2025-05-02 15:19:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|14
1746199200000|2025-05-02 15:20:00|||||||||2
1746199210000|2025-05-02 15:20:10|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|351
1746199220000|2025-05-02 15:20:20|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|97
1746199230000|2025-05-02 15:20:30|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|142
1746199240000|2025-05-02 15:20:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|38
1746199250000|2025-05-02 15:20:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.94|11
1746199260000|2025-05-02 15:21:00|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|129
1746199270000|2025-05-02 15:21:10|||||||||264
1746199280000|2025-05-02 15:21:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|16
1746199290000|2025-05-02 15:21:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|34
1746199300000|2025-05-02 15:21:40|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|30
1746199320000|2025-05-02 15:22:00|||||||||74
1746199330000|2025-05-02 15:22:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|27
1746199350000|2025-05-02 15:22:30|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|161
1746199360000|2025-05-02 15:22:40|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|87
1746199370000|2025-05-02 15:22:50|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|3
1746199380000|2025-05-02 15:23:00|||||||||20
1746199390000|2025-05-02 15:23:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|77
1746199400000|2025-05-02 15:23:20|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|71
1746199410000|2025-05-02 15:23:30|186.02|185.99|186.02|185.94|186.07|185.99|186.02|185.94|18
1746199420000|2025-05-02 15:23:40|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|104
1746199430000|2025-05-02 15:23:50|186.12|186.04|186.12|186.04|186.12|186.04|186.07|185.99|11
1746199450000|2025-05-02 15:24:10|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|38
1746199460000|2025-05-02 15:24:20|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|147
1746199470000|2025-05-02 15:24:30|186.12|186.04|186.12|186.04|186.17|186.04|186.12|186.04|69
1746199480000|2025-05-02 15:24:40|||||||||9
1746199490000|2025-05-02 15:24:50|||||||||4
1746199500000|2025-05-02 15:25:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|55
1746199510000|2025-05-02 15:25:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|243
1746199520000|2025-05-02 15:25:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|28
1746199530000|2025-05-02 15:25:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|73
1746199540000|2025-05-02 15:25:40|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|144
1746199550000|2025-05-02 15:25:50|||||||||1
1746199560000|2025-05-02 15:26:00|||||||||169
1746199570000|2025-05-02 15:26:10|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|113
1746199580000|2025-05-02 15:26:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|166
1746199590000|2025-05-02 15:26:30|||||||||41
1746199600000|2025-05-02 15:26:40|||||||||175
1746199610000|2025-05-02 15:26:50|||||||||19
1746199620000|2025-05-02 15:27:00|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.99|284
1746199630000|2025-05-02 15:27:10|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|338
1746199640000|2025-05-02 15:27:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|171
1746199650000|2025-05-02 15:27:30|||||||||12
1746199660000|2025-05-02 15:27:40|||||||||286
1746199670000|2025-05-02 15:27:50|||||||||14
1746199680000|2025-05-02 15:28:00|||||||||60
1746199690000|2025-05-02 15:28:10|||||||||29
1746199700000|2025-05-02 15:28:20|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.99|241
1746199710000|2025-05-02 15:28:30|||||||||30
1746199720000|2025-05-02 15:28:40|||||||||56
1746199730000|2025-05-02 15:28:50|||||||||283
1746199740000|2025-05-02 15:29:00|186.12|186.04|186.12|186.04|186.12|186.04|186.07|185.99|409
1746199750000|2025-05-02 15:29:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|185
1746199760000|2025-05-02 15:29:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|184
1746199770000|2025-05-02 15:29:30|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|249
1746199780000|2025-05-02 15:29:40|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|160
1746199790000|2025-05-02 15:29:50|186.12|186.04|186.12|185.99|186.12|186.04|186.07|185.99|185
1746199800000|2025-05-02 15:30:00|186.07|185.94|186.07|185.99|186.07|185.99|186.02|185.94|318
1746199810000|2025-05-02 15:30:10|186.02|185.94|186.02|185.94|186.07|185.99|186.02|185.94|99
1746199820000|2025-05-02 15:30:20|186.07||186.02||186.07||186.02||17
1746199830000|2025-05-02 15:30:30|||||||||85
1746199840000|2025-05-02 15:30:40|||||||||16
1746199850000|2025-05-02 15:30:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|157
1746199860000|2025-05-02 15:31:00|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|103
1746199870000|2025-05-02 15:31:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|21
1746199880000|2025-05-02 15:31:20|||||||||239
1746199890000|2025-05-02 15:31:30|||||||||89
1746199900000|2025-05-02 15:31:40|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|152
1746199910000|2025-05-02 15:31:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|344
1746199920000|2025-05-02 15:32:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|137
1746199930000|2025-05-02 15:32:10|||||||||35
1746199940000|2025-05-02 15:32:20|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|248
1746199950000|2025-05-02 15:32:30|||||||||42
1746199960000|2025-05-02 15:32:40||185.89||185.94||185.94||185.89|92
1746199970000|2025-05-02 15:32:50|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|98
1746199980000|2025-05-02 15:33:00|||||||||88
1746199990000|2025-05-02 15:33:10|||||||||137
1746200000000|2025-05-02 15:33:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|124
1746200010000|2025-05-02 15:33:30|||||||||80
1746200020000|2025-05-02 15:33:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|170
1746200030000|2025-05-02 15:33:50|||||||||187
1746200040000|2025-05-02 15:34:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|250
1746200050000|2025-05-02 15:34:10|186.12|186.04|186.12|185.99|186.12|186.04|186.12|185.99|206
1746200060000|2025-05-02 15:34:20||186.04||186.04||186.04||185.99|129
1746200070000|2025-05-02 15:34:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.04|568
1746200080000|2025-05-02 15:34:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|372
1746200090000|2025-05-02 15:34:50|186.27|186.19|186.37|186.29|186.37|186.29|186.22|186.19|833
1746200100000|2025-05-02 15:35:00|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|278
1746200110000|2025-05-02 15:35:10|186.37|186.24|186.37|186.29|186.42|186.29|186.37|186.24|361
1746200120000|2025-05-02 15:35:20|186.32|186.24|186.37|186.24|186.37|186.29|186.32|186.24|25
1746200130000|2025-05-02 15:35:30|186.32|186.29|186.42|186.34|186.42|186.34|186.32|186.24|844
1746200140000|2025-05-02 15:35:40|186.47|186.39|186.42|186.34|186.47|186.39|186.37|186.29|560
1746200150000|2025-05-02 15:35:50|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|471
1746200160000|2025-05-02 15:36:00|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|4
1746200170000|2025-05-02 15:36:10|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.39|68
1746200180000|2025-05-02 15:36:20|186.52|186.34|186.52|186.44|186.52|186.44|186.52|186.34|230
1746200190000|2025-05-02 15:36:30|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|355
1746200200000|2025-05-02 15:36:40|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|51
1746200210000|2025-05-02 15:36:50|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|226
1746200220000|2025-05-02 15:37:00|||||||||5
1746200240000|2025-05-02 15:37:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|118
1746200260000|2025-05-02 15:37:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|50
1746200270000|2025-05-02 15:37:50|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|104
1746200280000|2025-05-02 15:38:00|186.37|186.24|186.32|186.24|186.37|186.24|186.32|186.24|299
1746200290000|2025-05-02 15:38:10|||||||||15
1746200300000|2025-05-02 15:38:20|186.37||186.32||186.37||186.32||27
1746200310000|2025-05-02 15:38:30|||||||||45
1746200320000|2025-05-02 15:38:40|186.37|186.29|186.42|186.29|186.42|186.29|186.37|186.29|94
1746200330000|2025-05-02 15:38:50||186.34||186.34||186.34||186.34|6
1746200340000|2025-05-02 15:39:00|||||||||44
1746200350000|2025-05-02 15:39:10|||||||||614
1746200370000|2025-05-02 15:39:30|||||||||40
1746200380000|2025-05-02 15:39:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|46
1746200390000|2025-05-02 15:39:50|||||||||95
1746200400000|2025-05-02 15:40:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.19|151
1746200410000|2025-05-02 15:40:10|||||||||3
1746200420000|2025-05-02 15:40:20|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|120
1746200430000|2025-05-02 15:40:30|||||||||108
1746200440000|2025-05-02 15:40:40|||||||||2
1746200450000|2025-05-02 15:40:50|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|75
1746200460000|2025-05-02 15:41:00|186.22|186.19|186.27|186.14|186.27|186.19|186.22|186.14|38
1746200470000|2025-05-02 15:41:10||186.19||186.19||186.19||186.14|41
1746200480000|2025-05-02 15:41:20|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|42
1746200490000|2025-05-02 15:41:30|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|81
1746200500000|2025-05-02 15:41:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|46
1746200510000|2025-05-02 15:41:50|||||||||31
1746200520000|2025-05-02 15:42:00|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|36
1746200530000|2025-05-02 15:42:10|||||||||49
1746200540000|2025-05-02 15:42:20|186.32|186.14|186.32|186.24|186.32|186.24|186.32|186.14|145
1746200550000|2025-05-02 15:42:30|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|31
1746200560000|2025-05-02 15:42:40|||||||||49
1746200570000|2025-05-02 15:42:50|186.32|186.24|186.32|186.19|186.32|186.24|186.27|186.19|48
1746200580000|2025-05-02 15:43:00|186.27|186.24|186.32|186.24|186.32|186.24|186.27|186.24|3
1746200620000|2025-05-02 15:43:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|4
1746200640000|2025-05-02 15:44:00||186.14||186.19||186.19||186.14|33
1746200650000|2025-05-02 15:44:10|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.24|0
1746200670000|2025-05-02 15:44:30|186.27|186.19|186.27|186.19|186.32|186.19|186.27|186.19|4
1746200680000|2025-05-02 15:44:40|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|4
1746200690000|2025-05-02 15:44:50|186.32|186.24|186.32|186.19|186.32|186.24|186.27|186.19|0
1746200700000|2025-05-02 15:45:00||186.24||186.24||186.24||186.24|0
1746200730000|2025-05-02 15:45:30|||||||||1
1746200740000|2025-05-02 15:45:40|||||||||30
1746200750000|2025-05-02 15:45:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|24
1746200760000|2025-05-02 15:46:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1746200800000|2025-05-02 15:46:40|||||||||1
1746200820000|2025-05-02 15:47:00|||||||||10
1746200830000|2025-05-02 15:47:10|||||||||40
1746200840000|2025-05-02 15:47:20|||||||||1
1746200870000|2025-05-02 15:47:50|||||||||1
1746200910000|2025-05-02 15:48:30|||||||||2
1746200920000|2025-05-02 15:48:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|56
1746200930000|2025-05-02 15:48:50|||||||||66
1746200940000|2025-05-02 15:49:00||186.24||186.24||186.29||186.24|26
1746200950000|2025-05-02 15:49:10||186.29||186.29||186.29||186.24|0
1746201010000|2025-05-02 15:50:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|49
1746201030000|2025-05-02 15:50:30||186.29||186.29||186.29||186.29|0
1746201040000|2025-05-02 15:50:40|186.37||186.42||186.42||186.37||0
1746201050000|2025-05-02 15:50:50||186.34||186.34||186.34||186.34|0
1746201070000|2025-05-02 15:51:10|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|1
1746201080000|2025-05-02 15:51:20|186.32|186.24|186.32|186.24|186.37|186.24|186.32|186.24|0
1746201120000|2025-05-02 15:52:00|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|104
1746201130000|2025-05-02 15:52:10|186.22||186.22||186.27||186.22||218
1746201140000|2025-05-02 15:52:20||186.09||186.09||186.09||186.09|50
1746201150000|2025-05-02 15:52:30|186.17|186.14|186.22|186.14|186.22|186.14|186.17|186.14|0
1746201160000|2025-05-02 15:52:40|||||||||105
1746201170000|2025-05-02 15:52:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|26
1746201180000|2025-05-02 15:53:00|186.32||186.32||186.32||186.27||103
1746201190000|2025-05-02 15:53:10|186.27||186.27||186.32||186.27||107
1746201240000|2025-05-02 15:54:00|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|6
1746201250000|2025-05-02 15:54:10|186.22||186.22||186.22||186.22||200
1746201260000|2025-05-02 15:54:20|186.27||186.22||186.27||186.22||49
1746201270000|2025-05-02 15:54:30|186.27||186.22||186.27||186.22||0
1746201280000|2025-05-02 15:54:40|186.27||186.22||186.27||186.22||4
1746201290000|2025-05-02 15:54:50|186.17|186.09|186.22|186.09|186.22|186.09|186.17|186.09|213
1746201300000|2025-05-02 15:55:00|186.17|186.14|186.22|186.14|186.22|186.14|186.17|186.14|6
1746201320000|2025-05-02 15:55:20|186.27||186.27||186.27||186.27||22
1746201330000|2025-05-02 15:55:30||186.19||186.19||186.19||186.19|1
1746201360000|2025-05-02 15:56:00|||||||||7
1746201400000|2025-05-02 15:56:40|||||||||1
1746201410000|2025-05-02 15:56:50|186.32||186.27||186.32||186.27||86
1746201420000|2025-05-02 15:57:00|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.24|157
1746201440000|2025-05-02 15:57:20||186.19||186.19||186.24||186.19|52
1746201450000|2025-05-02 15:57:30|186.27||186.27||186.27||186.27||3
1746201460000|2025-05-02 15:57:40||186.14||186.19||186.19||186.14|0
1746201510000|2025-05-02 15:58:30||186.14||186.14||186.14||186.14|0
1746201520000|2025-05-02 15:58:40||186.19||186.19||186.19||186.19|0
1746201530000|2025-05-02 15:58:50|186.32||186.32||186.32||186.32||11
1746201540000|2025-05-02 15:59:00|186.27||186.27||186.32||186.27||4
1746201550000|2025-05-02 15:59:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|0
1746201570000|2025-05-02 15:59:30|||||||||2
1746201600000|2025-05-02 16:00:00|||||||||1
1746201630000|2025-05-02 16:00:30|186.27|186.19|186.27|186.19|186.27|186.19|186.22|186.19|1
1746201660000|2025-05-02 16:01:00|186.37|186.29|186.72|186.59|186.82|186.74|186.37|186.24|775
1746201670000|2025-05-02 16:01:10|186.77|186.64|186.62|186.54|186.82|186.69|186.62|186.49|104
1746201680000|2025-05-02 16:01:20|186.57|186.49|186.52|186.44|186.57|186.49|186.47|186.34|261
1746201690000|2025-05-02 16:01:30|186.47|186.39|186.57|186.49|186.57|186.49|186.47|186.39|75
1746201700000|2025-05-02 16:01:40|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.39|6
1746201710000|2025-05-02 16:01:50|186.57|186.49|186.57|186.44|186.57|186.49|186.52|186.39|21
1746201720000|2025-05-02 16:02:00|186.52|186.49|186.57|186.44|186.57|186.49|186.52|186.44|0
1746201730000|2025-05-02 16:02:10|186.62|186.49|186.57|186.49|186.62|186.49|186.57|186.49|0
1746201740000|2025-05-02 16:02:20||186.44||186.49||186.49||186.44|0
1746201750000|2025-05-02 16:02:30|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|25
1746201760000|2025-05-02 16:02:40|186.57|186.54|186.62|186.49|186.62|186.54|186.57|186.49|0
1746201770000|2025-05-02 16:02:50|186.57|186.54|186.62|186.49|186.62|186.54|186.57|186.49|1
1746201780000|2025-05-02 16:03:00|186.67|186.54|186.67|186.59|186.67|186.59|186.62|186.54|2
1746201790000|2025-05-02 16:03:10|186.62|186.54|186.62|186.54|186.67|186.59|186.62|186.54|11
1746201800000|2025-05-02 16:03:20|186.67|186.44|186.57|186.49|186.67|186.49|186.57|186.44|241
1746201810000|2025-05-02 16:03:30|||||||||2
1746201820000|2025-05-02 16:03:40|186.62||186.57||186.62||186.57||11
1746201830000|2025-05-02 16:03:50|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|1
1746201840000|2025-05-02 16:04:00|186.57||186.57||186.57||186.52||18
1746201850000|2025-05-02 16:04:10|186.62|186.49|186.62|186.49|186.62|186.49|186.57|186.49|5
1746201860000|2025-05-02 16:04:20||186.54||186.54||186.54||186.54|0
1746201870000|2025-05-02 16:04:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|8
1746201880000|2025-05-02 16:04:40||186.54||186.59||186.59||186.54|0
1746201900000|2025-05-02 16:05:00|186.72|186.54|186.72|186.59|186.72|186.59|186.72|186.54|100
1746201910000|2025-05-02 16:05:10|186.77|186.64|186.72|186.59|186.77|186.64|186.72|186.59|50
1746201920000|2025-05-02 16:05:20|186.67|186.64|186.72|186.59|186.72|186.64|186.67|186.59|2
1746201930000|2025-05-02 16:05:30|186.77|186.64|186.77|186.69|186.77|186.69|186.77|186.59|56
1746201940000|2025-05-02 16:05:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|68
1746201950000|2025-05-02 16:05:50|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|3
1746201960000|2025-05-02 16:06:00|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|9
1746201970000|2025-05-02 16:06:10|186.72|186.54|186.67|186.59|186.72|186.59|186.67|186.54|0
1746201980000|2025-05-02 16:06:20||186.54||186.54||186.54||186.54|0
1746201990000|2025-05-02 16:06:30||186.59||186.54||186.59||186.54|0
1746202000000|2025-05-02 16:06:40|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|0
1746202010000|2025-05-02 16:06:50|186.62|186.59|186.62|186.49|186.62|186.59|186.62|186.49|0
1746202020000|2025-05-02 16:07:00|186.57|186.44|186.57|186.49|186.57|186.49|186.52|186.44|5
1746202030000|2025-05-02 16:07:10||186.44||186.49||186.49||186.44|0
1746202040000|2025-05-02 16:07:20|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|5
1746202050000|2025-05-02 16:07:30|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|0
1746202080000|2025-05-02 16:08:00|186.62|186.49|186.62|186.54|186.62|186.54|186.62|186.49|0
1746202090000|2025-05-02 16:08:10|186.67|186.49|186.67|186.54|186.67|186.54|186.67|186.49|0
1746202100000|2025-05-02 16:08:20|186.62||186.62||186.62||186.62||0
1746202110000|2025-05-02 16:08:30|186.67|186.49|186.67|186.54|186.67|186.54|186.67|186.49|0
1746202140000|2025-05-02 16:09:00|186.62||186.62||186.62||186.62||0
1746202150000|2025-05-02 16:09:10||186.49||186.54||186.54||186.49|0
1746202160000|2025-05-02 16:09:20||186.49||186.49||186.54||186.49|0
1746202170000|2025-05-02 16:09:30||186.54||186.54||186.54||186.49|0
1746202180000|2025-05-02 16:09:40||186.49||186.54||186.54||186.49|0
1746202200000|2025-05-02 16:10:00|186.57|186.49|186.57|186.44|186.57|186.49|186.57|186.44|147
1746202220000|2025-05-02 16:10:20|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|1
1746202230000|2025-05-02 16:10:30|186.57|186.44|186.52|186.44|186.57|186.44|186.52|186.44|81
1746202240000|2025-05-02 16:10:40|186.57||186.57||186.57||186.52||4
1746202250000|2025-05-02 16:10:50|186.52||186.52||186.57||186.52||0
1746202260000|2025-05-02 16:11:00|186.57||186.57||186.57||186.57||0
1746202270000|2025-05-02 16:11:10||186.49||186.49||186.49||186.49|0
1746202280000|2025-05-02 16:11:20|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|2
1746202290000|2025-05-02 16:11:30|186.62||186.67||186.67||186.62||1
1746202330000|2025-05-02 16:12:10|186.62||186.67||186.67||186.62||0
1746202340000|2025-05-02 16:12:20||186.59||186.59||186.59||186.59|0
1746202360000|2025-05-02 16:12:40|186.72||186.72||186.72||186.72||2
1746202390000|2025-05-02 16:13:10|186.67||186.67||186.67||186.67||0
1746202400000|2025-05-02 16:13:20|186.72||186.72||186.72||186.67||20
1746202420000|2025-05-02 16:13:40||186.64||186.64||186.64||186.64|0
1746202440000|2025-05-02 16:14:00|186.77||186.77||186.77||186.72||0
1746202450000|2025-05-02 16:14:10|186.72||186.77||186.77||186.72||0
1746202460000|2025-05-02 16:14:20|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746202470000|2025-05-02 16:14:30||186.64||186.64||186.64||186.59|0
1746202480000|2025-05-02 16:14:40||186.59||186.64||186.64||186.59|0
1746202490000|2025-05-02 16:14:50|186.77||186.77||186.77||186.72||0
1746202500000|2025-05-02 16:15:00|186.72||186.77||186.77||186.72||0
1746202510000|2025-05-02 16:15:10|186.72||186.72||186.72||186.72||0
1746202520000|2025-05-02 16:15:20|186.77||186.77||186.77||186.72||0
1746202530000|2025-05-02 16:15:30|186.72|186.59|186.72|186.64|186.72|186.64|186.72|186.59|0
1746202540000|2025-05-02 16:15:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|0
1746202560000|2025-05-02 16:16:00||186.64||186.64||186.64||186.64|0
1746202570000|2025-05-02 16:16:10||186.69||186.69||186.69||186.64|0
1746202580000|2025-05-02 16:16:20|186.72|186.64|186.72|186.64|186.72|186.69|186.72|186.64|0
1746202590000|2025-05-02 16:16:30|186.77||186.77||186.77||186.77||0
1746202600000|2025-05-02 16:16:40||186.69||186.64||186.69||186.64|0
1746202610000|2025-05-02 16:16:50||186.69||186.69||186.69||186.69|0
1746202620000|2025-05-02 16:17:00||186.64||186.64||186.64||186.64|0
1746202630000|2025-05-02 16:17:10||186.69||186.69||186.69||186.69|0
1746202680000|2025-05-02 16:18:00||186.64||186.69||186.69||186.64|0
1746202690000|2025-05-02 16:18:10||186.64||186.69||186.69||186.64|0
1746202700000|2025-05-02 16:18:20||186.64||186.69||186.69||186.64|5
1746202710000|2025-05-02 16:18:30||186.64||186.69||186.69||186.64|0
1746202720000|2025-05-02 16:18:40|||||||||1
1746202740000|2025-05-02 16:19:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|4
1746202810000|2025-05-02 16:20:10|||||||||2
1746202850000|2025-05-02 16:20:50||186.69||186.74||186.74||186.69|1
1746202870000|2025-05-02 16:21:10||186.69||186.69||186.69||186.69|0
1746202880000|2025-05-02 16:21:20|186.77||186.77||186.77||186.77||0
1746202930000|2025-05-02 16:22:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|13
1746202940000|2025-05-02 16:22:20|||||||||1
1746203030000|2025-05-02 16:23:50|||||||||11
1746203040000|2025-05-02 16:24:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|23
1746203060000|2025-05-02 16:24:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746203070000|2025-05-02 16:24:30|||||||||1
1746203120000|2025-05-02 16:25:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|3
1746203170000|2025-05-02 16:26:10|186.82|186.74|186.82|186.69|186.82|186.74|186.77|186.69|13
1746203180000|2025-05-02 16:26:20|186.77||186.77||186.77||186.77||0
1746203210000|2025-05-02 16:26:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|0
1746203220000|2025-05-02 16:27:00|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|3
1746203230000|2025-05-02 16:27:10|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|13
1746203240000|2025-05-02 16:27:20|186.82||186.82||186.82||186.77||0
1746203250000|2025-05-02 16:27:30||186.74||186.69||186.74||186.69|0
1746203260000|2025-05-02 16:27:40||186.74||186.69||186.74||186.69|0
1746203270000|2025-05-02 16:27:50||186.74||186.69||186.74||186.69|0
1746203280000|2025-05-02 16:28:00|186.77||186.82||186.82||186.77||7
1746203290000|2025-05-02 16:28:10|186.77||186.82||186.82||186.77||23
1746203300000|2025-05-02 16:28:20|186.77||186.82||186.82||186.77||1
1746203310000|2025-05-02 16:28:30|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|102
1746203320000|2025-05-02 16:28:40|186.72||186.77||186.77||186.72||1
1746203330000|2025-05-02 16:28:50||186.69||186.69||186.69||186.69|0
1746203340000|2025-05-02 16:29:00||186.64||186.64||186.64||186.64|0
1746203370000|2025-05-02 16:29:30|186.72||186.72||186.72||186.72||0
1746203410000|2025-05-02 16:30:10|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|1
1746203420000|2025-05-02 16:30:20|186.72||186.72||186.77||186.72||0
1746203430000|2025-05-02 16:30:30|||||||||2
1746203460000|2025-05-02 16:31:00|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|61
1746203470000|2025-05-02 16:31:10|186.77||186.77||186.77||186.72||0
1746203480000|2025-05-02 16:31:20||186.69||186.69||186.69||186.69|0
1746203510000|2025-05-02 16:31:50||186.64||186.64||186.69||186.64|1
1746203520000|2025-05-02 16:32:00||186.69||186.69||186.69||186.69|0
1746203540000|2025-05-02 16:32:20|186.72|186.64|186.72|186.64|186.72|186.69|186.72|186.64|0
1746203550000|2025-05-02 16:32:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|0
1746203560000|2025-05-02 16:32:40||186.64||186.69||186.69||186.64|0
1746203570000|2025-05-02 16:32:50||186.64||186.69||186.69||186.64|0
1746203580000|2025-05-02 16:33:00||186.64||186.64||186.69||186.64|0
1746203590000|2025-05-02 16:33:10|186.72||186.77||186.77||186.72||0
1746203600000|2025-05-02 16:33:20|186.72||186.77||186.77||186.72||0
1746203610000|2025-05-02 16:33:30||186.69||186.69||186.69||186.69|0
1746203630000|2025-05-02 16:33:50||186.64||186.69||186.69||186.64|0
1746203640000|2025-05-02 16:34:00||186.64||186.69||186.69||186.64|0
1746203660000|2025-05-02 16:34:20|||||||||1
1746203700000|2025-05-02 16:35:00||186.64||186.64||186.69||186.64|0
1746203710000|2025-05-02 16:35:10|186.72||186.72||186.72||186.72||0
1746203730000|2025-05-02 16:35:30||186.59||186.64||186.64||186.59|0
1746203790000|2025-05-02 16:36:30|186.77||186.72||186.77||186.72||4
1746203800000|2025-05-02 16:36:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|1
1746203830000|2025-05-02 16:37:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|7
1746203840000|2025-05-02 16:37:20|||||||||1
1746203850000|2025-05-02 16:37:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|1
1746203860000|2025-05-02 16:37:40||186.74||186.74||186.79||186.74|5
1746203870000|2025-05-02 16:37:50||186.79||186.74||186.79||186.74|1
1746203880000|2025-05-02 16:38:00||186.79||186.74||186.79||186.74|0
1746203890000|2025-05-02 16:38:10||186.79||186.79||186.79||186.74|0
1746203910000|2025-05-02 16:38:30||186.74||186.74||186.79||186.74|1
1746203920000|2025-05-02 16:38:40|186.82||186.82||186.82||186.82||1
1746204030000|2025-05-02 16:40:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|1
1746204060000|2025-05-02 16:41:00|186.72|186.64|186.77|186.64|186.77|186.69|186.72|186.64|0
1746204070000|2025-05-02 16:41:10|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|0
1746204080000|2025-05-02 16:41:20||186.69||186.69||186.74||186.69|0
1746204090000|2025-05-02 16:41:30||186.74||186.69||186.74||186.69|0
1746204100000|2025-05-02 16:41:40|186.77||186.77||186.82||186.77||0
1746204160000|2025-05-02 16:42:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|3
1746204220000|2025-05-02 16:43:40|||||||||1
1746204230000|2025-05-02 16:43:50|||||||||2
1746204240000|2025-05-02 16:44:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|10
1746204250000|2025-05-02 16:44:10||186.74||186.74||186.79||186.74|5
1746204270000|2025-05-02 16:44:30||186.79||186.74||186.79||186.74|0
1746204280000|2025-05-02 16:44:40|186.82|186.79|186.82|186.74|186.82|186.79|186.82|186.74|0
1746204320000|2025-05-02 16:45:20||186.69||186.69||186.74||186.69|0
1746204330000|2025-05-02 16:45:30|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|0
1746204340000|2025-05-02 16:45:40|186.82||186.77||186.82||186.77||0
1746204350000|2025-05-02 16:45:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|0
1746204380000|2025-05-02 16:46:20||186.69||186.69||186.69||186.69|0
1746204390000|2025-05-02 16:46:30|186.77||186.82||186.82||186.77||0
1746204400000|2025-05-02 16:46:40|186.77||186.82||186.82||186.77||0
1746204410000|2025-05-02 16:46:50||186.74||186.74||186.74||186.74|0
1746204450000|2025-05-02 16:47:30||186.69||186.69||186.74||186.69|0
1746204460000|2025-05-02 16:47:40||186.74||186.74||186.74||186.74|0
1746204480000|2025-05-02 16:48:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|6
1746204490000|2025-05-02 16:48:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|0
1746204510000|2025-05-02 16:48:30||186.69||186.74||186.74||186.69|0
1746204520000|2025-05-02 16:48:40|186.87||186.87||186.87||186.87||0
1746204530000|2025-05-02 16:48:50||186.79||186.79||186.79||186.79|0
1746204540000|2025-05-02 16:49:00|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|0
1746204550000|2025-05-02 16:49:10|186.87||186.87||186.87||186.87||0
1746204560000|2025-05-02 16:49:20|186.82||186.82||186.82||186.82||0
1746204590000|2025-05-02 16:49:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1746204600000|2025-05-02 16:50:00|186.82||186.77||186.82||186.77||0
1746204610000|2025-05-02 16:50:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746204620000|2025-05-02 16:50:20||186.59||186.64||186.64||186.59|0
1746204630000|2025-05-02 16:50:30||186.59||186.64||186.64||186.59|0
1746204640000|2025-05-02 16:50:40|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|0
1746204660000|2025-05-02 16:51:00|186.67||186.72||186.72||186.67||0
1746204670000|2025-05-02 16:51:10||186.64||186.64||186.64||186.64|0
1746204680000|2025-05-02 16:51:20||186.59||186.59||186.59||186.59|0
1746204710000|2025-05-02 16:51:50||186.64||186.64||186.64||186.64|0
1746204720000|2025-05-02 16:52:00||186.59||186.59||186.59||186.59|0
1746204750000|2025-05-02 16:52:30||186.64||186.64||186.64||186.64|0
1746204810000|2025-05-02 16:53:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|1
1746204850000|2025-05-02 16:54:10|||||||||7
1746204870000|2025-05-02 16:54:30||186.64||186.69||186.69||186.64|7
1746204880000|2025-05-02 16:54:40|186.82||186.82||186.82||186.77||0
1746204890000|2025-05-02 16:54:50|186.77||186.82||186.82||186.77||0
1746204900000|2025-05-02 16:55:00|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|0
1746204920000|2025-05-02 16:55:20||186.69||186.69||186.69||186.69|2
1746204930000|2025-05-02 16:55:30|186.77||186.82||186.82||186.77||1
1746204940000|2025-05-02 16:55:40|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|0
1746204960000|2025-05-02 16:56:00|186.82||186.82||186.82||186.82||0
1746205000000|2025-05-02 16:56:40|||||||||30
1746205130000|2025-05-02 16:58:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|12
1746205140000|2025-05-02 16:59:00|186.82||186.77||186.82||186.77||5
1746205150000|2025-05-02 16:59:10|186.82||186.82||186.82||186.77||0
1746205160000|2025-05-02 16:59:20|186.77||186.77||186.77||186.77||0
1746205210000|2025-05-02 17:00:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|11
1746205220000|2025-05-02 17:00:20|186.77||186.77||186.77||186.77||1
1746205230000|2025-05-02 17:00:30||186.69||186.69||186.69||186.69|0
1746205240000|2025-05-02 17:00:40|186.82||186.77||186.82||186.77||0
1746205280000|2025-05-02 17:01:20|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|1
1746205340000|2025-05-02 17:02:20||186.69||186.69||186.69||186.69|0
1746205350000|2025-05-02 17:02:30|186.82||186.82||186.82||186.82||0
1746205410000|2025-05-02 17:03:30||186.74||186.74||186.74||186.74|0
1746205440000|2025-05-02 17:04:00||186.69||186.69||186.69||186.69|8
1746205460000|2025-05-02 17:04:20|186.77||186.77||186.77||186.77||0
1746205470000|2025-05-02 17:04:30|186.82||186.82||186.82||186.82||0
1746205480000|2025-05-02 17:04:40|186.77||186.77||186.77||186.77||0
1746205510000|2025-05-02 17:05:10|186.82|186.64|186.77|186.64|186.82|186.64|186.72|186.64|108
1746205520000|2025-05-02 17:05:20|186.72||186.72||186.72||186.72||0
1746205530000|2025-05-02 17:05:30||186.59||186.59||186.59||186.59|11
1746205540000|2025-05-02 17:05:40|186.67||186.67||186.67||186.67||0
1746205560000|2025-05-02 17:06:00||186.54||186.54||186.54||186.54|100
1746205590000|2025-05-02 17:06:30|186.62||186.67||186.67||186.62||0
1746205630000|2025-05-02 17:07:10||186.59||186.59||186.59||186.59|0
1746205640000|2025-05-02 17:07:20|186.72||186.72||186.72||186.72||3
1746205760000|2025-05-02 17:09:20|186.67||186.67||186.67||186.67||0
1746205770000|2025-05-02 17:09:30|186.72||186.72||186.72||186.72||0
1746205780000|2025-05-02 17:09:40|186.67||186.67||186.67||186.67||0
1746205790000|2025-05-02 17:09:50|||||||||1
1746205800000|2025-05-02 17:10:00|186.72||186.72||186.72||186.72||0
1746205810000|2025-05-02 17:10:10|186.67||186.67||186.67||186.67||0
1746205840000|2025-05-02 17:10:40|186.72||186.72||186.72||186.72||0
1746205850000|2025-05-02 17:10:50|186.67||186.67||186.67||186.67||0
1746205860000|2025-05-02 17:11:00||186.54||186.54||186.54||186.54|1
1746205890000|2025-05-02 17:11:30|186.62||186.67||186.67||186.62||0
1746205920000|2025-05-02 17:12:00|186.62||186.62||186.62||186.62||0
1746205930000|2025-05-02 17:12:10|186.67||186.67||186.67||186.67||0
1746206110000|2025-05-02 17:15:10|||||||||1
1746206140000|2025-05-02 17:15:40|186.62||186.62||186.62||186.62||0
1746206150000|2025-05-02 17:15:50|186.67||186.67||186.67||186.67||0
1746206180000|2025-05-02 17:16:20|186.62||186.67||186.67||186.62||0
1746206190000|2025-05-02 17:16:30|186.62||186.62||186.62||186.62||0
1746206200000|2025-05-02 17:16:40|186.67||186.67||186.67||186.62||1
1746206280000|2025-05-02 17:18:00||186.59||186.59||186.59||186.59|0
1746206420000|2025-05-02 17:20:20|186.72||186.72||186.72||186.72||3
1746206440000|2025-05-02 17:20:40|||||||||2
1746206450000|2025-05-02 17:20:50|||||||||1
1746206460000|2025-05-02 17:21:00|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|2
1746206470000|2025-05-02 17:21:10|||||||||1
1746206490000|2025-05-02 17:21:30||186.69||186.69||186.69||186.69|0
1746206530000|2025-05-02 17:22:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|32
1746206550000|2025-05-02 17:22:30||186.59||186.59||186.59||186.59|23
1746206570000|2025-05-02 17:22:50|||||||||1
1746206580000|2025-05-02 17:23:00||186.64||186.64||186.64||186.64|0
1746206590000|2025-05-02 17:23:10|||||||||1
1746206600000|2025-05-02 17:23:20||186.59||186.59||186.59||186.59|0
1746206610000|2025-05-02 17:23:30|||||||||1
1746206640000|2025-05-02 17:24:00|||||||||1
1746206660000|2025-05-02 17:24:20|||||||||1
1746206680000|2025-05-02 17:24:40|||||||||1
1746206700000|2025-05-02 17:25:00|||||||||1
1746206710000|2025-05-02 17:25:10||186.64||186.64||186.64||186.64|0
1746206720000|2025-05-02 17:25:20|||||||||1
1746206730000|2025-05-02 17:25:30||186.59||186.59||186.59||186.59|6
1746206740000|2025-05-02 17:25:40|||||||||1
1746206760000|2025-05-02 17:26:00|||||||||1
1746206770000|2025-05-02 17:26:10|186.67||186.67||186.67||186.67||0
1746206780000|2025-05-02 17:26:20||186.54||186.54||186.54||186.54|7
1746206800000|2025-05-02 17:26:40||186.59||186.59||186.59||186.59|1
1746206820000|2025-05-02 17:27:00|186.72||186.72||186.72||186.72||12
1746206830000|2025-05-02 17:27:10|186.67||186.67||186.67||186.67||0
1746206900000|2025-05-02 17:28:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|15
1746206920000|2025-05-02 17:28:40|186.67||186.67||186.67||186.67||7
1746206930000|2025-05-02 17:28:50|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746206970000|2025-05-02 17:29:30||186.64||186.64||186.64||186.64|0
1746206980000|2025-05-02 17:29:40||186.59||186.59||186.59||186.59|10
1746207010000|2025-05-02 17:30:10||186.64||186.64||186.64||186.64|0
1746207030000|2025-05-02 17:30:30||186.59||186.59||186.59||186.59|0
1746207050000|2025-05-02 17:30:50|186.67|186.64|186.77|186.64|186.77|186.64|186.67|186.64|6
1746207100000|2025-05-02 17:31:40||186.69||186.69||186.69||186.69|0
1746207110000|2025-05-02 17:31:50|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|251
1746207190000|2025-05-02 17:33:10||186.64||186.64||186.64||186.64|2
1746207230000|2025-05-02 17:33:50|||||||||2
1746207270000|2025-05-02 17:34:30||186.59||186.59||186.59||186.59|83
1746207310000|2025-05-02 17:35:10|||||||||2
1746207330000|2025-05-02 17:35:30|186.67||186.72||186.72||186.67||9
1746207340000|2025-05-02 17:35:40||186.64||186.64||186.64||186.64|0
1746207370000|2025-05-02 17:36:10|||||||||17
1746207410000|2025-05-02 17:36:50|186.77||186.77||186.77||186.77||5
1746207430000|2025-05-02 17:37:10|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|110
1746207440000|2025-05-02 17:37:20|186.77||186.77||186.77||186.77||0
1746207450000|2025-05-02 17:37:30|186.82||186.82||186.82||186.77||0
1746207470000|2025-05-02 17:37:50||186.74||186.74||186.74||186.74|0
1746207500000|2025-05-02 17:38:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|15
1746207520000|2025-05-02 17:38:40|186.82||186.82||186.82||186.82||5
1746207530000|2025-05-02 17:38:50|186.77||186.82||186.82||186.77||0
1746207540000|2025-05-02 17:39:00|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|1
1746207580000|2025-05-02 17:39:40|186.82|186.74|186.82|186.69|186.82|186.74|186.77|186.69|4
1746207590000|2025-05-02 17:39:50|186.77||186.82||186.82||186.77||0
1746207600000|2025-05-02 17:40:00|186.77||186.77||186.77||186.77||0
1746207620000|2025-05-02 17:40:20|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|5
1746207650000|2025-05-02 17:40:50|186.72||186.72||186.72||186.72||0
1746207660000|2025-05-02 17:41:00|||||||||5
1746207680000|2025-05-02 17:41:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|3
1746207700000|2025-05-02 17:41:40|||||||||1
1746207730000|2025-05-02 17:42:10||186.64||186.64||186.64||186.64|1
1746207740000|2025-05-02 17:42:20||186.69||186.69||186.69||186.69|0
1746207770000|2025-05-02 17:42:50|||||||||4
1746207780000|2025-05-02 17:43:00|||||||||1
1746207790000|2025-05-02 17:43:10||186.64||186.64||186.64||186.64|0
1746207800000|2025-05-02 17:43:20|||||||||1
1746207810000|2025-05-02 17:43:30||186.69||186.64||186.69||186.64|0
1746207820000|2025-05-02 17:43:40|||||||||1
1746207840000|2025-05-02 17:44:00|186.72||186.77||186.77||186.72||1
1746207850000|2025-05-02 17:44:10|186.72||186.72||186.72||186.72||0
1746207860000|2025-05-02 17:44:20|186.77||186.77||186.77||186.77||5
1746207880000|2025-05-02 17:44:40|186.72||186.72||186.72||186.72||0
1746207890000|2025-05-02 17:44:50|186.77||186.72||186.77||186.72||0
1746207900000|2025-05-02 17:45:00|186.77||186.77||186.77||186.77||2
1746207920000|2025-05-02 17:45:20||186.69||186.69||186.69||186.69|0
1746207940000|2025-05-02 17:45:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|52
1746207950000|2025-05-02 17:45:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|3
1746207960000|2025-05-02 17:46:00||186.64||186.64||186.64||186.64|19
1746207970000|2025-05-02 17:46:10||186.69||186.69||186.69||186.69|0
1746208000000|2025-05-02 17:46:40|186.82||186.82||186.82||186.82||5
1746208020000|2025-05-02 17:47:00||186.74||186.74||186.74||186.74|0
1746208040000|2025-05-02 17:47:20|186.87||186.87||186.87||186.87||22
1746208060000|2025-05-02 17:47:40||186.79||186.79||186.79||186.79|0
1746208120000|2025-05-02 17:48:40||186.74||186.74||186.74||186.74|0
1746208130000|2025-05-02 17:48:50|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746208160000|2025-05-02 17:49:20|||||||||2
1746208180000|2025-05-02 17:49:40|||||||||2
1746208210000|2025-05-02 17:50:10|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|3
1746208240000|2025-05-02 17:50:40|186.82||186.82||186.82||186.82||0
1746208250000|2025-05-02 17:50:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|6
1746208260000|2025-05-02 17:51:00|186.82||186.82||186.82||186.82||0
1746208270000|2025-05-02 17:51:10||186.74||186.74||186.74||186.74|0
1746208290000|2025-05-02 17:51:30|186.87|186.69|186.82|186.69|186.87|186.69|186.82|186.69|0
1746208380000|2025-05-02 17:53:00|186.77||186.82||186.82||186.77||0
1746208400000|2025-05-02 17:53:20|186.77||186.82||186.82||186.77||0
1746208440000|2025-05-02 17:54:00|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746208450000|2025-05-02 17:54:10|186.82|186.69|186.77|186.69|186.82|186.69|186.77|186.69|0
1746208460000|2025-05-02 17:54:20||186.64||186.64||186.64||186.64|0
1746208470000|2025-05-02 17:54:30||186.69||186.69||186.69||186.69|0
1746208500000|2025-05-02 17:55:00||186.64||186.64||186.64||186.64|0
1746208530000|2025-05-02 17:55:30|||||||||1
1746208550000|2025-05-02 17:55:50|186.72||186.77||186.77||186.72||0
1746208580000|2025-05-02 17:56:20||186.69||186.69||186.69||186.69|0
1746208590000|2025-05-02 17:56:30||186.64||186.69||186.69||186.64|42
1746208600000|2025-05-02 17:56:40||186.64||186.64||186.64||186.64|2
1746208640000|2025-05-02 17:57:20||186.69||186.64||186.69||186.64|9
1746208650000|2025-05-02 17:57:30||186.69||186.69||186.69||186.69|0
1746208690000|2025-05-02 17:58:10||186.64||186.64||186.64||186.64|0
1746208720000|2025-05-02 17:58:40|186.72||186.77||186.77||186.72||0
1746208740000|2025-05-02 17:59:00|186.72||186.72||186.72||186.72||0
1746208800000|2025-05-02 18:00:00||186.59||186.64||186.64||186.59|1
1746208830000|2025-05-02 18:00:30|186.77||186.77||186.77||186.77||3
1746208840000|2025-05-02 18:00:40||186.69||186.69||186.69||186.69|0
1746208900000|2025-05-02 18:01:40||186.64||186.64||186.64||186.64|0
1746209020000|2025-05-02 18:03:40||186.69||186.69||186.69||186.69|0
1746209050000|2025-05-02 18:04:10|186.82||186.82||186.82||186.82||1
1746209200000|2025-05-02 18:06:40||186.74||186.74||186.74||186.74|0
1746209230000|2025-05-02 18:07:10|||||||||1
1746209470000|2025-05-02 18:11:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|41
1746209540000|2025-05-02 18:12:20||186.74||186.74||186.74||186.74|0
1746209570000|2025-05-02 18:12:50|186.82||186.87||186.87||186.82||0
1746209580000|2025-05-02 18:13:00|186.82||186.87||186.87||186.82||0
1746209590000|2025-05-02 18:13:10|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|74
1746209640000|2025-05-02 18:14:00||186.74||186.79||186.79||186.74|3
1746209650000|2025-05-02 18:14:10|186.92||186.92||186.92||186.92||1
1746209680000|2025-05-02 18:14:40|||||||||10
1746209730000|2025-05-02 18:15:30|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|14
1746209750000|2025-05-02 18:15:50||186.79||186.79||186.79||186.79|0
1746209760000|2025-05-02 18:16:00|186.92||186.92||186.92||186.92||1
1746209890000|2025-05-02 18:18:10||186.84||186.84||186.84||186.84|0
1746209900000|2025-05-02 18:18:20||186.79||186.79||186.79||186.79|0
1746209920000|2025-05-02 18:18:40||186.84||186.84||186.84||186.84|0
1746209970000|2025-05-02 18:19:30||186.79||186.79||186.79||186.79|1
1746209980000|2025-05-02 18:19:40|||||||||9
1746209990000|2025-05-02 18:19:50|||||||||1
1746210050000|2025-05-02 18:20:50|186.87||186.92||186.92||186.87||0
1746210060000|2025-05-02 18:21:00|186.87||186.87||186.87||186.87||0
1746210070000|2025-05-02 18:21:10|186.92||186.92||186.92||186.92||0
1746210080000|2025-05-02 18:21:20||186.84||186.84||186.84||186.84|0
1746210170000|2025-05-02 18:22:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|86
1746210180000|2025-05-02 18:23:00|||||||||4
1746210220000|2025-05-02 18:23:40||186.84||186.84||186.84||186.84|11
1746210240000|2025-05-02 18:24:00|186.92||186.92||186.92||186.92||0
1746210280000|2025-05-02 18:24:40|186.97||186.97||186.97||186.97||11
1746210290000|2025-05-02 18:24:50|186.92||186.97||186.97||186.92||0
1746210300000|2025-05-02 18:25:00|186.92||186.92||186.92||186.92||0
1746210330000|2025-05-02 18:25:30||186.79||186.79||186.79||186.79|11
1746210410000|2025-05-02 18:26:50||186.84||186.84||186.84||186.84|0
1746210420000|2025-05-02 18:27:00|||||||||20
1746210430000|2025-05-02 18:27:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|0
1746210450000|2025-05-02 18:27:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|6
1746210580000|2025-05-02 18:29:40|||||||||11
1746210660000|2025-05-02 18:31:00|||||||||1
1746210700000|2025-05-02 18:31:40|186.97||186.97||186.97||186.97||1
1746210880000|2025-05-02 18:34:40|||||||||10
1746210930000|2025-05-02 18:35:30|||||||||1
1746210970000|2025-05-02 18:36:10||186.89||186.89||186.89||186.89|0
1746210980000|2025-05-02 18:36:20|187.02||187.02||187.02||187.02||2
1746210990000|2025-05-02 18:36:30||186.94||186.94||186.94||186.94|0
1746211180000|2025-05-02 18:39:40||186.89||186.89||186.89||186.89|26
1746211260000|2025-05-02 18:41:00|186.97||186.97||186.97||186.97||0
1746211280000|2025-05-02 18:41:20|187.02||187.02||187.02||187.02||1
1746211340000|2025-05-02 18:42:20|186.97||186.97||186.97||186.97||0
1746211350000|2025-05-02 18:42:30||186.84||186.84||186.84||186.84|30
1746211390000|2025-05-02 18:43:10|187.02|186.89|187.07|186.94|187.07|186.94|187.02|186.89|20
1746211400000|2025-05-02 18:43:20|||||||||2
1746211410000|2025-05-02 18:43:30|||||||||1
1746211470000|2025-05-02 18:44:30||186.99||186.99||186.99||186.99|24
1746211480000|2025-05-02 18:44:40||186.94||186.94||186.94||186.94|40
1746211540000|2025-05-02 18:45:40|187.02||187.02||187.02||187.02||0
1746211580000|2025-05-02 18:46:20||186.89||186.89||186.89||186.89|105
1746211600000|2025-05-02 18:46:40||186.94||186.94||186.94||186.94|0
1746211630000|2025-05-02 18:47:10||186.89||186.89||186.89||186.89|40
1746211680000|2025-05-02 18:48:00|186.97||186.97||187.02||186.97||0
1746211690000|2025-05-02 18:48:10|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|4
1746211710000|2025-05-02 18:48:30|186.92||186.97||186.97||186.92||0
1746211740000|2025-05-02 18:49:00|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|0
1746211780000|2025-05-02 18:49:40|186.87||186.87||186.87||186.87||11
1746211790000|2025-05-02 18:49:50||186.74||186.74||186.74||186.74|3
1746211810000|2025-05-02 18:50:10|||||||||1
1746211830000|2025-05-02 18:50:30|186.82||186.87||186.87||186.82||0
1746211840000|2025-05-02 18:50:40|186.82||186.82||186.82||186.82||0
1746211860000|2025-05-02 18:51:00|186.87||186.87||186.87||186.87||1
1746211870000|2025-05-02 18:51:10||186.79||186.79||186.79||186.79|0
1746211890000|2025-05-02 18:51:30|||||||||2
1746211900000|2025-05-02 18:51:40|186.92||186.92||186.92||186.92||0
1746211910000|2025-05-02 18:51:50|186.87||186.87||186.87||186.87||0
1746211920000|2025-05-02 18:52:00||186.74||186.79||186.79||186.74|0
1746211950000|2025-05-02 18:52:30|186.92||186.92||186.92||186.92||8
1746211990000|2025-05-02 18:53:10||186.84||186.84||186.84||186.84|0
1746212000000|2025-05-02 18:53:20||186.79||186.79||186.79||186.79|0
1746212020000|2025-05-02 18:53:40|186.87||186.87||186.87||186.87||0
1746212050000|2025-05-02 18:54:10|186.92||186.92||186.92||186.92||2
1746212080000|2025-05-02 18:54:40|||||||||11
1746212130000|2025-05-02 18:55:30|||||||||1
1746212150000|2025-05-02 18:55:50|||||||||1
1746212160000|2025-05-02 18:56:00|186.87||186.87||186.87||186.87||0
1746212170000|2025-05-02 18:56:10||186.74||186.74||186.74||186.74|0
1746212180000|2025-05-02 18:56:20|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746212210000|2025-05-02 18:56:50||186.74||186.74||186.74||186.74|0
1746212220000|2025-05-02 18:57:00|186.87||186.87||186.87||186.87||0
1746212240000|2025-05-02 18:57:20|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|0
1746212300000|2025-05-02 18:58:20|186.87||186.87||186.87||186.87||0
1746212310000|2025-05-02 18:58:30||186.74||186.74||186.74||186.74|0
1746212320000|2025-05-02 18:58:40|186.82||186.82||186.82||186.82||0
1746212330000|2025-05-02 18:58:50|186.87||186.87||186.87||186.87||0
1746212410000|2025-05-02 19:00:10|186.82||186.82||186.82||186.82||0
1746212420000|2025-05-02 19:00:20||186.69||186.69||186.69||186.69|7
1746212460000|2025-05-02 19:01:00|186.77||186.77||186.77||186.77||0
1746212520000|2025-05-02 19:02:00|186.82||186.82||186.82||186.82||8
1746212540000|2025-05-02 19:02:20||186.74||186.74||186.74||186.74|0
1746212570000|2025-05-02 19:02:50||186.69||186.69||186.69||186.69|6
1746212580000|2025-05-02 19:03:00||186.74||186.69||186.74||186.69|0
1746212650000|2025-05-02 19:04:10|186.77||186.77||186.77||186.77||0
1746212660000|2025-05-02 19:04:20||186.64||186.64||186.64||186.64|6
1746212700000|2025-05-02 19:05:00|186.72||186.72||186.72||186.72||0
1746212710000|2025-05-02 19:05:10||186.59||186.59||186.59||186.59|0
1746212720000|2025-05-02 19:05:20|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|8
1746212740000|2025-05-02 19:05:40|186.72||186.72||186.72||186.72||0
1746212750000|2025-05-02 19:05:50||186.59||186.59||186.59||186.59|0
1746212760000|2025-05-02 19:06:00||186.64||186.64||186.64||186.64|0
1746212810000|2025-05-02 19:06:50|186.77||186.77||186.77||186.77||8
1746212830000|2025-05-02 19:07:10||186.69||186.69||186.69||186.69|0
1746212860000|2025-05-02 19:07:40||186.64||186.64||186.64||186.64|0
1746212880000|2025-05-02 19:08:00||186.69||186.64||186.69||186.64|5
1746212890000|2025-05-02 19:08:10||186.69||186.69||186.69||186.69|0
1746212900000|2025-05-02 19:08:20||186.64||186.64||186.64||186.64|0
1746212920000|2025-05-02 19:08:40||186.69||186.69||186.69||186.69|0
1746212940000|2025-05-02 19:09:00||186.64||186.64||186.64||186.64|0
1746212970000|2025-05-02 19:09:30||186.69||186.64||186.69||186.64|0
1746213060000|2025-05-02 19:11:00|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|1
1746213110000|2025-05-02 19:11:50||186.64||186.64||186.64||186.64|0
1746213140000|2025-05-02 19:12:20|||||||||5
1746213150000|2025-05-02 19:12:30||186.59||186.59||186.59||186.59|0
1746213160000|2025-05-02 19:12:40|186.67||186.67||186.67||186.67||0
1746213170000|2025-05-02 19:12:50||186.54||186.54||186.54||186.54|0
1746213180000|2025-05-02 19:13:00||186.59||186.59||186.59||186.59|0
1746213310000|2025-05-02 19:15:10|186.72||186.72||186.72||186.72||3
1746213320000|2025-05-02 19:15:20||186.64||186.64||186.64||186.64|0
1746213330000|2025-05-02 19:15:30||186.59||186.64||186.64||186.59|0
1746213340000|2025-05-02 19:15:40|186.77||186.77||186.77||186.77||8
1746213360000|2025-05-02 19:16:00||186.69||186.69||186.69||186.69|0
1746213440000|2025-05-02 19:17:20|186.82||186.82||186.82||186.82||10
1746213450000|2025-05-02 19:17:30|186.77||186.82||186.82||186.77||0
1746213460000|2025-05-02 19:17:40|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|7
1746213490000|2025-05-02 19:18:10|||||||||2
1746213500000|2025-05-02 19:18:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|8
1746213560000|2025-05-02 19:19:20|||||||||2
1746213570000|2025-05-02 19:19:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|27
1746213620000|2025-05-02 19:20:20|186.92||186.92||186.92||186.92||9
1746213630000|2025-05-02 19:20:30|||||||||1
1746213640000|2025-05-02 19:20:40|186.87||186.87||186.87||186.87||0
1746213650000|2025-05-02 19:20:50|||||||||3
1746213690000|2025-05-02 19:21:30|186.92||186.92||186.92||186.92||1
1746213700000|2025-05-02 19:21:40|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|0
1746213710000|2025-05-02 19:21:50|186.92||186.92||186.92||186.92||0
1746213720000|2025-05-02 19:22:00|186.97||186.97||186.97||186.97||0
1746213760000|2025-05-02 19:22:40|186.92||186.92||186.92||186.92||0
1746213780000|2025-05-02 19:23:00|||||||||3
1746213790000|2025-05-02 19:23:10|||||||||4
1746213800000|2025-05-02 19:23:20|186.97||186.97||186.97||186.97||12
1746213820000|2025-05-02 19:23:40|186.92||186.92||186.92||186.92||0
1746213830000|2025-05-02 19:23:50|186.97||186.97||186.97||186.97||10
1746213840000|2025-05-02 19:24:00||186.89||186.89||186.89||186.89|0
1746213860000|2025-05-02 19:24:20|187.02||187.02||187.02||187.02||3
1746213880000|2025-05-02 19:24:40|186.97||187.02||187.02||186.97||3
1746213900000|2025-05-02 19:25:00|186.97||187.02||187.02||186.97||1
1746213910000|2025-05-02 19:25:10|186.97||186.97||186.97||186.97||0
1746213950000|2025-05-02 19:25:50|||||||||2
1746213960000|2025-05-02 19:26:00|187.02||187.02||187.02||187.02||0
1746213980000|2025-05-02 19:26:20||186.94||186.94||186.94||186.94|0
1746214070000|2025-05-02 19:27:50|||||||||2
1746214090000|2025-05-02 19:28:10||186.89||186.89||186.94||186.89|19
1746214120000|2025-05-02 19:28:40|||||||||1
1746214180000|2025-05-02 19:29:40||186.94||186.94||186.94||186.94|0
1746214200000|2025-05-02 19:30:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|19
1746214250000|2025-05-02 19:30:50|||||||||19
1746214280000|2025-05-02 19:31:20|||||||||2
1746214300000|2025-05-02 19:31:40|||||||||1
1746214330000|2025-05-02 19:32:10||186.84||186.84||186.84||186.84|18
1746214350000|2025-05-02 19:32:30||186.89||186.84||186.89||186.84|2
1746214400000|2025-05-02 19:33:20||186.89||186.84||186.89||186.84|2
1746214430000|2025-05-02 19:33:50|186.92||186.92||186.92||186.92||0
1746214450000|2025-05-02 19:34:10||186.79||186.79||186.79||186.79|0
1746214460000|2025-05-02 19:34:20|186.87|186.74|186.87|186.79|186.87|186.79|186.87|186.74|0
1746214490000|2025-05-02 19:34:50|||||||||27
1746214550000|2025-05-02 19:35:50|186.92||186.92||186.92||186.92||7
1746214560000|2025-05-02 19:36:00|186.87||186.87||186.87||186.87||0
1746214600000|2025-05-02 19:36:40|||||||||2
1746214650000|2025-05-02 19:37:30|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|19
1746214690000|2025-05-02 19:38:10||186.84||186.84||186.84||186.84|0
1746214800000|2025-05-02 19:40:00||186.79||186.79||186.79||186.79|22
1746214810000|2025-05-02 19:40:10||186.84||186.84||186.84||186.84|0
1746214890000|2025-05-02 19:41:30||186.79||186.79||186.79||186.79|6
1746214900000|2025-05-02 19:41:40||186.84||186.79||186.84||186.79|0
1746214910000|2025-05-02 19:41:50||186.84||186.79||186.84||186.79|6
1746215000000|2025-05-02 19:43:20||186.84||186.79||186.84||186.79|2
1746215100000|2025-05-02 19:45:00|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|8
1746215130000|2025-05-02 19:45:30|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|8
1746215150000|2025-05-02 19:45:50|186.77||186.77||186.77||186.77||0
1746215170000|2025-05-02 19:46:10||186.64||186.64||186.64||186.64|13
1746215180000|2025-05-02 19:46:20|186.72||186.72||186.72||186.72||1
1746215190000|2025-05-02 19:46:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|14
1746215200000|2025-05-02 19:46:40|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|80
1746215220000|2025-05-02 19:47:00|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|4
1746215240000|2025-05-02 19:47:20||186.69||186.69||186.69||186.69|11
1746215250000|2025-05-02 19:47:30|186.77|186.64|186.77|186.64|186.77|186.69|186.77|186.64|10
1746215320000|2025-05-02 19:48:40||186.69||186.64||186.69||186.64|1
1746215340000|2025-05-02 19:49:00|186.72||186.72||186.72||186.72||3
1746215350000|2025-05-02 19:49:10||186.59||186.59||186.59||186.59|0
1746215360000|2025-05-02 19:49:20||186.64||186.59||186.64||186.59|1
1746215380000|2025-05-02 19:49:40|186.77|186.64|186.77|186.69|186.77|186.69|186.77|186.59|203
1746215390000|2025-05-02 19:49:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|2
1746215400000|2025-05-02 19:50:00|186.92|186.69|186.92|186.79|186.92|186.84|186.92|186.69|10
1746215410000|2025-05-02 19:50:10||186.84||186.84||186.84||186.84|0
1746215420000|2025-05-02 19:50:20|186.97||186.97||186.97||186.97||1
1746215430000|2025-05-02 19:50:30||186.89||186.84||186.89||186.84|2
1746215460000|2025-05-02 19:51:00||186.89||186.84||186.89||186.84|0
1746215490000|2025-05-02 19:51:30|||||||||1
1746215500000|2025-05-02 19:51:40||186.89||186.89||186.89||186.89|0
1746215510000|2025-05-02 19:51:50|187.02||187.02||187.02||187.02||2
1746215520000|2025-05-02 19:52:00||186.94||186.89||186.94||186.89|0
1746215530000|2025-05-02 19:52:10|187.07|186.94|187.07|186.94|187.07|186.94|187.02|186.94|200
1746215570000|2025-05-02 19:52:50|||||||||1
1746215600000|2025-05-02 19:53:20|187.02||187.02||187.02||187.02||0
1746215610000|2025-05-02 19:53:30|187.07||187.07||187.07||187.07||2
1746215640000|2025-05-02 19:54:00|||||||||2
1746215660000|2025-05-02 19:54:20|||||||||1
1746215680000|2025-05-02 19:54:40|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|21
1746215690000|2025-05-02 19:54:50|||||||||2
1746215710000|2025-05-02 19:55:10|186.97|186.84|186.92|186.79|186.97|186.84|186.92|186.79|6
1746215730000|2025-05-02 19:55:30|||||||||1
1746215760000|2025-05-02 19:56:00||186.84||186.79||186.84||186.79|5
1746215790000|2025-05-02 19:56:30|186.87|186.74|186.92|186.79|186.92|186.79|186.87|186.74|50
1746215800000|2025-05-02 19:56:40|||||||||10
1746215810000|2025-05-02 19:56:50||186.84||186.79||186.84||186.79|3
1746215820000|2025-05-02 19:57:00||186.84||186.79||186.84||186.79|10
1746215830000|2025-05-02 19:57:10||186.84||186.79||186.84||186.79|0
1746215840000|2025-05-02 19:57:20||186.84||186.79||186.84||186.79|28
1746215850000|2025-05-02 19:57:30|186.97|186.84|186.97|186.89|186.97|186.89|186.97|186.84|16
1746215870000|2025-05-02 19:57:50|187.02|186.94|187.02|186.89|187.02|186.94|187.02|186.89|1
1746215880000|2025-05-02 19:58:00||186.84||186.89||186.89||186.84|14
1746215890000|2025-05-02 19:58:10|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|0
1746215920000|2025-05-02 19:58:40|186.92|186.79|186.92|186.79|186.92|186.79|186.87|186.79|20
1746215930000|2025-05-02 19:58:50||186.84||186.84||186.84||186.84|0
1746215940000|2025-05-02 19:59:00|||||||||5
1746215950000|2025-05-02 19:59:10|||||||||1
1746215960000|2025-05-02 19:59:20|187.17|186.94|187.02|186.89|187.17|186.94|186.97|186.79|163
1746215970000|2025-05-02 19:59:30|187.07||187.02||187.07||187.02||0
1746215980000|2025-05-02 19:59:40|187.07|186.94|187.07|186.94|187.07|186.94|186.97|186.89|0
1746215990000|2025-05-02 19:59:50|187.02|186.89|187.17|186.89|187.22|186.89|186.97|186.84|7
1746424860000|2025-05-05 06:01:00|186.32|186.19|186.32|186.19|186.37|186.19|186.32|186.19|1
1746424870000|2025-05-05 06:01:10|186.37||186.37||186.37||186.32||0
1746424880000|2025-05-05 06:01:20|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|0
1746424890000|2025-05-05 06:01:30|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.29|0
1746424920000|2025-05-05 06:02:00|186.42||186.42||186.42||186.42||9
1746424930000|2025-05-05 06:02:10||186.34||186.34||186.34||186.34|0
1746425030000|2025-05-05 06:03:50||186.29||186.29||186.29||186.29|15
1746425040000|2025-05-05 06:04:00|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|1
1746425100000|2025-05-05 06:05:00||186.29||186.29||186.29||186.29|0
1746425110000|2025-05-05 06:05:10||186.24||186.24||186.24||186.24|2
1746425130000|2025-05-05 06:05:30|186.32||186.32||186.32||186.32||0
1746425140000|2025-05-05 06:05:40||186.19||186.19||186.19||186.19|2
1746425160000|2025-05-05 06:06:00||186.24||186.19||186.24||186.19|1
1746425200000|2025-05-05 06:06:40|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|0
1746425220000|2025-05-05 06:07:00||186.19||186.14||186.19||186.14|1
1746425280000|2025-05-05 06:08:00||186.19||186.09||186.19||186.09|1
1746425290000|2025-05-05 06:08:10|186.22||186.22||186.22||186.22||0
1746425350000|2025-05-05 06:09:10|186.17||186.17||186.17||186.17||0
1746425370000|2025-05-05 06:09:30|186.27||186.27||186.27||186.27||8
1746425390000|2025-05-05 06:09:50||186.14||186.14||186.14||186.14|0
1746425400000|2025-05-05 06:10:00|186.22|186.19|186.22|186.14|186.22|186.19|186.22|186.14|1
1746425460000|2025-05-05 06:11:00|186.17|185.99|186.22|186.04|186.22|186.09|186.17|185.99|15
1746425480000|2025-05-05 06:11:20|186.17||186.17||186.17||186.17||0
1746425490000|2025-05-05 06:11:30|186.12|185.99|186.17|185.99|186.17|185.99|186.12|185.99|1
1746425500000|2025-05-05 06:11:40||186.04||186.04||186.04||186.04|0
1746425520000|2025-05-05 06:12:00||186.09||186.09||186.09||186.09|0
1746425620000|2025-05-05 06:13:40|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|4
1746425630000|2025-05-05 06:13:50|||||||||1
1746425700000|2025-05-05 06:15:00|186.37|186.19|186.37|186.19|186.37|186.19|186.37|186.19|2
1746425710000|2025-05-05 06:15:10|186.32||186.32||186.32||186.32||0
1746425770000|2025-05-05 06:16:10|186.37||186.37||186.37||186.37||0
1746425780000|2025-05-05 06:16:20|186.42|186.24|186.42|186.24|186.42|186.24|186.42|186.24|0
1746425790000|2025-05-05 06:16:30|186.37|186.19|186.37|186.19|186.37|186.19|186.37|186.19|0
1746425820000|2025-05-05 06:17:00||186.24||186.24||186.24||186.24|0
1746425830000|2025-05-05 06:17:10|186.42||186.42||186.42||186.42||0
1746425840000|2025-05-05 06:17:20||186.29||186.29||186.29||186.29|0
1746425850000|2025-05-05 06:17:30||186.24||186.24||186.24||186.24|0
1746425880000|2025-05-05 06:18:00||186.29||186.29||186.29||186.29|0
1746425900000|2025-05-05 06:18:20|186.47||186.47||186.47||186.47||0
1746426000000|2025-05-05 06:20:00|186.52|186.34|186.52|186.34|186.52|186.34|186.52|186.34|0
1746426010000|2025-05-05 06:20:10|186.47|186.29|186.47|186.29|186.47|186.29|186.47|186.29|0
1746426060000|2025-05-05 06:21:00||186.34||186.34||186.34||186.34|0
1746426110000|2025-05-05 06:21:50|186.52||186.52||186.52||186.52||0
1746426230000|2025-05-05 06:23:50||186.39||186.39||186.39||186.39|0
1746426240000|2025-05-05 06:24:00||186.34||186.34||186.34||186.34|1
1746426310000|2025-05-05 06:25:10|186.47||186.47||186.47||186.47||2
1746426360000|2025-05-05 06:26:00|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746426370000|2025-05-05 06:26:10|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|5
1746426460000|2025-05-05 06:27:40||186.39||186.34||186.39||186.34|0
1746426510000|2025-05-05 06:28:30|186.57|186.39|186.57|186.39|186.57|186.39|186.57|186.39|1
1746426550000|2025-05-05 06:29:10|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|55
1746426590000|2025-05-05 06:29:50|186.42||186.42||186.42||186.42||4
1746426610000|2025-05-05 06:30:10|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|15
1746426660000|2025-05-05 06:31:00|186.32||186.32||186.32||186.32||1
1746426680000|2025-05-05 06:31:20|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|19
1746426710000|2025-05-05 06:31:50|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|0
1746426750000|2025-05-05 06:32:30|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746426760000|2025-05-05 06:32:40|186.37|186.24|186.42|186.24|186.42|186.24|186.37|186.24|0
1746426810000|2025-05-05 06:33:30||186.29||186.34||186.34||186.29|0
1746426840000|2025-05-05 06:34:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|14
1746426860000|2025-05-05 06:34:20|186.52||186.52||186.52||186.52||4
1746426980000|2025-05-05 06:36:20|186.47||186.52||186.52||186.47||0
1746427020000|2025-05-05 06:37:00|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746427040000|2025-05-05 06:37:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|28
1746427100000|2025-05-05 06:38:20|||||||||1
1746427160000|2025-05-05 06:39:20|||||||||1
1746427210000|2025-05-05 06:40:10|186.72|186.59|186.72|186.59|186.77|186.59|186.72|186.59|8
1746427240000|2025-05-05 06:40:40|186.77||186.72||186.77||186.72||0
1746427250000|2025-05-05 06:40:50|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746427300000|2025-05-05 06:41:40|186.82||186.82||186.82||186.82||0
1746427320000|2025-05-05 06:42:00||186.69||186.69||186.69||186.69|0
1746427360000|2025-05-05 06:42:40|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|27
1746427410000|2025-05-05 06:43:30||186.69||186.64||186.69||186.64|0
1746427430000|2025-05-05 06:43:50||186.69||186.69||186.69||186.69|1
1746427440000|2025-05-05 06:44:00|186.82||186.82||186.82||186.82||9
1746427490000|2025-05-05 06:44:50|186.77||186.77||186.77||186.77||0
1746427500000|2025-05-05 06:45:00|186.72|186.64|186.67|186.54|186.72|186.64|186.67|186.54|18
1746427530000|2025-05-05 06:45:30|186.62||186.62||186.62||186.62||2
1746427560000|2025-05-05 06:46:00|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|80
1746427590000|2025-05-05 06:46:30|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|89
1746427640000|2025-05-05 06:47:20|||||||||9
1746427670000|2025-05-05 06:47:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|15
1746427690000|2025-05-05 06:48:10|186.57|186.39|186.52|186.39|186.57|186.39|186.52|186.39|4
1746427700000|2025-05-05 06:48:20|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|3
1746427800000|2025-05-05 06:50:00||186.39||186.34||186.39||186.34|6
1746427870000|2025-05-05 06:51:10|||||||||5
1746427900000|2025-05-05 06:51:40||186.39||186.39||186.39||186.39|0
1746427910000|2025-05-05 06:51:50|||||||||22
1746427920000|2025-05-05 06:52:00|186.42|186.24|186.37|186.24|186.42|186.24|186.37|186.24|5
1746427980000|2025-05-05 06:53:00||186.29||186.24||186.29||186.24|5
1746428100000|2025-05-05 06:55:00||186.29||186.24||186.29||186.24|1
1746428160000|2025-05-05 06:56:00|186.32|186.19|186.22|186.09|186.32|186.19|186.22|186.09|26
1746428200000|2025-05-05 06:56:40|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|44
1746428210000|2025-05-05 06:56:50|186.37|186.19|186.37|186.24|186.37|186.24|186.37|186.19|30
1746428280000|2025-05-05 06:58:00||186.29||186.29||186.29||186.29|5
1746428300000|2025-05-05 06:58:20|||||||||4
1746428330000|2025-05-05 06:58:50||186.24||186.24||186.24||186.24|25
1746428340000|2025-05-05 06:59:00|186.27|186.14|186.32|186.14|186.32|186.14|186.22|186.09|51
1746428350000|2025-05-05 06:59:10||186.19||186.19||186.19||186.19|0
1746428370000|2025-05-05 06:59:30|186.42|186.29|186.42|186.29|186.42|186.34|186.42|186.29|32
1746428380000|2025-05-05 06:59:40|||||||||55
1746428390000|2025-05-05 06:59:50|186.52|186.39|186.62|186.49|186.67|186.49|186.52|186.39|48
1746428400000|2025-05-05 07:00:00|186.67|186.54|186.52|186.39|186.67|186.54|186.52|186.39|31
1746428410000|2025-05-05 07:00:10|186.47|186.44|186.77|186.59|186.77|186.64|186.47|186.44|199
1746428420000|2025-05-05 07:00:20|186.72|186.54|186.72|186.64|186.77|186.64|186.67|186.54|101
1746428430000|2025-05-05 07:00:30|186.67|186.59|186.67|186.54|186.67|186.64|186.67|186.54|39
1746428440000|2025-05-05 07:00:40|186.57|186.44|186.67|186.54|186.67|186.59|186.57|186.44|87
1746428450000|2025-05-05 07:00:50|186.62||186.67||186.67||186.62||12
1746428460000|2025-05-05 07:01:00|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.49|33
1746428470000|2025-05-05 07:01:10|186.72|186.59|186.87|186.79|186.87|186.79|186.72|186.59|80
1746428480000|2025-05-05 07:01:20|186.92|186.74|186.77|186.64|186.92|186.74|186.77|186.64|12
1746428490000|2025-05-05 07:01:30|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|2
1746428500000|2025-05-05 07:01:40|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.49|68
1746428510000|2025-05-05 07:01:50|186.72|186.59|186.72|186.59|186.72|186.64|186.72|186.54|34
1746428520000|2025-05-05 07:02:00|186.67|186.54|186.62|186.49|186.67|186.59|186.62|186.49|30
1746428530000|2025-05-05 07:02:10||186.54||186.49||186.54||186.49|10
1746428540000|2025-05-05 07:02:20|186.57|186.44|186.62|186.54|186.62|186.54|186.57|186.44|51
1746428550000|2025-05-05 07:02:30|186.67|186.49|186.67|186.54|186.67|186.54|186.67|186.49|109
1746428560000|2025-05-05 07:02:40|186.62|186.59|186.72|186.59|186.72|186.59|186.62|186.59|25
1746428570000|2025-05-05 07:02:50||186.64||186.64||186.64||186.59|83
1746428580000|2025-05-05 07:03:00|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.64|12
1746428590000|2025-05-05 07:03:10|186.77|186.64|186.57|186.44|186.77|186.64|186.57|186.44|85
1746428600000|2025-05-05 07:03:20|186.52|186.39|186.57|186.44|186.57|186.44|186.47|186.39|84
1746428610000|2025-05-05 07:03:30|186.52|186.39|186.62|186.49|186.62|186.49|186.52|186.39|12
1746428620000|2025-05-05 07:03:40|||||||||42
1746428630000|2025-05-05 07:03:50|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|8
1746428640000|2025-05-05 07:04:00|186.52|186.39|186.57|186.44|186.57|186.44|186.52|186.39|9
1746428650000|2025-05-05 07:04:10|186.62|186.49|186.62|186.54|186.62|186.54|186.62|186.44|13
1746428660000|2025-05-05 07:04:20|186.67|186.49|186.67|186.54|186.67|186.54|186.67|186.49|18
1746428670000|2025-05-05 07:04:30|186.62|186.49|186.62|186.49|186.62|186.54|186.57|186.49|63
1746428680000|2025-05-05 07:04:40|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|30
1746428690000|2025-05-05 07:04:50||186.49||186.49||186.49||186.49|0
1746428700000|2025-05-05 07:05:00|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.49|23
1746428710000|2025-05-05 07:05:10|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|107
1746428720000|2025-05-05 07:05:20|186.67|186.54|186.77|186.69|186.77|186.69|186.62|186.54|35
1746428730000|2025-05-05 07:05:30|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|19
1746428740000|2025-05-05 07:05:40|186.67||186.67||186.67||186.67||50
1746428750000|2025-05-05 07:05:50|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|28
1746428760000|2025-05-05 07:06:00|186.67|186.54|186.67|186.59|186.67|186.59|186.67|186.54|50
1746428770000|2025-05-05 07:06:10|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|65
1746428780000|2025-05-05 07:06:20|186.47|186.39|186.47|186.39|186.62|186.54|186.47|186.39|36
1746428790000|2025-05-05 07:06:30|186.52|186.44|186.57|186.44|186.57|186.44|186.52|186.44|48
1746428800000|2025-05-05 07:06:40|186.62|186.49|186.67|186.59|186.67|186.59|186.62|186.49|58
1746428810000|2025-05-05 07:06:50|186.62|186.54|186.57|186.49|186.62|186.59|186.57|186.44|58
1746428820000|2025-05-05 07:07:00|186.52|186.44|186.52|186.44|186.57|186.49|186.52|186.39|68
1746428830000|2025-05-05 07:07:10||186.39||186.44||186.44||186.39|21
1746428840000|2025-05-05 07:07:20|186.47|186.39|186.42|186.29|186.47|186.39|186.42|186.29|41
1746428850000|2025-05-05 07:07:30|186.37|186.24|186.37|186.24|186.37|186.29|186.37|186.24|19
1746428860000|2025-05-05 07:07:40|186.42|186.29|186.42|186.34|186.42|186.34|186.42|186.29|7
1746428870000|2025-05-05 07:07:50|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|8
1746428880000|2025-05-05 07:08:00|186.42|186.29|186.42|186.29|186.42|186.29|186.37|186.24|38
1746428890000|2025-05-05 07:08:10||186.34||186.34||186.34||186.29|3
1746428900000|2025-05-05 07:08:20||186.29||186.29||186.34||186.29|4
1746428910000|2025-05-05 07:08:30|186.37|186.24|186.32|186.24|186.37|186.29|186.32|186.24|88
1746428920000|2025-05-05 07:08:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.24|84
1746428930000|2025-05-05 07:08:50|186.32|186.24|186.42|186.34|186.42|186.34|186.32|186.24|85
1746428940000|2025-05-05 07:09:00|186.37|186.29|186.27|186.19|186.37|186.29|186.27|186.19|63
1746428950000|2025-05-05 07:09:10|186.32||186.32||186.32||186.32||4
1746428960000|2025-05-05 07:09:20||186.24||186.24||186.24||186.19|3
1746428970000|2025-05-05 07:09:30||186.19||186.24||186.24||186.19|0
1746428980000|2025-05-05 07:09:40|186.27|186.19|186.27|186.19|186.27|186.19|186.22|186.14|55
1746428990000|2025-05-05 07:09:50|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|50
1746429000000|2025-05-05 07:10:00|186.37|186.24|186.42|186.29|186.42|186.29|186.32|186.24|51
1746429010000|2025-05-05 07:10:10|186.37|186.34|186.42|186.29|186.47|186.39|186.37|186.29|24
1746429020000|2025-05-05 07:10:20|186.37||186.37||186.42||186.37||5
1746429030000|2025-05-05 07:10:30|186.32|186.19|186.32|186.19|186.32|186.19|186.32|186.19|51
1746429040000|2025-05-05 07:10:40|186.27|186.24|186.37|186.29|186.37|186.29|186.27|186.19|14
1746429050000|2025-05-05 07:10:50|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|36
1746429060000|2025-05-05 07:11:00|186.22|186.14|186.22|186.09|186.27|186.14|186.22|186.09|8
1746429070000|2025-05-05 07:11:10|186.27|186.14|186.27|186.14|186.32|186.24|186.27|186.09|12
1746429080000|2025-05-05 07:11:20|186.22||186.22||186.22||186.22||0
1746429090000|2025-05-05 07:11:30||186.09||186.09||186.09||186.09|1
1746429100000|2025-05-05 07:11:40||186.14||186.14||186.14||186.09|0
1746429110000|2025-05-05 07:11:50|186.17|186.09|186.12|186.04|186.17|186.14|186.12|186.04|0
1746429130000|2025-05-05 07:12:10|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|24
1746429140000|2025-05-05 07:12:20|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|7
1746429150000|2025-05-05 07:12:30|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|8
1746429160000|2025-05-05 07:12:40|186.27|186.19|186.37|186.29|186.37|186.29|186.27|186.19|16
1746429170000|2025-05-05 07:12:50|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|6
1746429180000|2025-05-05 07:13:00|186.42|186.24|186.37|186.29|186.42|186.29|186.37|186.24|3
1746429200000|2025-05-05 07:13:20|186.42|186.34|186.42|186.29|186.42|186.34|186.42|186.29|5
1746429210000|2025-05-05 07:13:30|186.47|186.34|186.37|186.29|186.47|186.34|186.37|186.24|45
1746429220000|2025-05-05 07:13:40|186.32|186.24|186.32|186.24|186.32|186.29|186.32|186.24|0
1746429230000|2025-05-05 07:13:50|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|11
1746429240000|2025-05-05 07:14:00|186.37|186.29|186.32|186.24|186.37|186.29|186.32|186.24|10
1746429250000|2025-05-05 07:14:10|186.37|186.19|186.37|186.29|186.37|186.29|186.37|186.19|6
1746429260000|2025-05-05 07:14:20|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|29
1746429270000|2025-05-05 07:14:30|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|11
1746429300000|2025-05-05 07:15:00|186.32|186.24|186.32|186.19|186.37|186.24|186.32|186.19|56
1746429310000|2025-05-05 07:15:10|186.27|186.24|186.27|186.19|186.27|186.24|186.27|186.19|8
1746429320000|2025-05-05 07:15:20|186.22|186.14|186.17|186.09|186.27|186.19|186.17|186.09|120
1746429330000|2025-05-05 07:15:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|7
1746429350000|2025-05-05 07:15:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|16
1746429360000|2025-05-05 07:16:00|186.12|186.04|186.17|186.04|186.17|186.04|186.12|186.04|57
1746429370000|2025-05-05 07:16:10|186.12||186.12||186.17||186.12||1
1746429380000|2025-05-05 07:16:20|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|19
1746429390000|2025-05-05 07:16:30|186.32|186.19|186.27|186.19|186.32|186.19|186.27|186.19|3
1746429400000|2025-05-05 07:16:40|186.32||186.27||186.32||186.27||8
1746429410000|2025-05-05 07:16:50|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.19|3
1746429430000|2025-05-05 07:17:10|||||||||5
1746429450000|2025-05-05 07:17:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|19
1746429460000|2025-05-05 07:17:40|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|50
1746429470000|2025-05-05 07:17:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|53
1746429480000|2025-05-05 07:18:00|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|31
1746429490000|2025-05-05 07:18:10|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|28
1746429510000|2025-05-05 07:18:30|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|14
1746429530000|2025-05-05 07:18:50|186.32|186.24|186.32|186.24|186.37|186.24|186.32|186.24|27
1746429540000|2025-05-05 07:19:00|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|45
1746429550000|2025-05-05 07:19:10|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|54
1746429560000|2025-05-05 07:19:20|186.47||186.42||186.47||186.42||18
1746429580000|2025-05-05 07:19:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|332
1746429600000|2025-05-05 07:20:00|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.44|26
1746429640000|2025-05-05 07:20:40||186.44||186.44||186.44||186.44|43
1746429650000|2025-05-05 07:20:50||186.49||186.49||186.49||186.49|6
1746429660000|2025-05-05 07:21:00|186.52|186.44|186.62|186.54|186.62|186.54|186.52|186.44|82
1746429670000|2025-05-05 07:21:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|21
1746429680000|2025-05-05 07:21:20||186.44||186.49||186.49||186.44|8
1746429690000|2025-05-05 07:21:30|186.52|186.44|186.52|186.44|186.52|186.49|186.52|186.44|0
1746429700000|2025-05-05 07:21:40|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.44|23
1746429710000|2025-05-05 07:21:50|186.57|186.49|186.72|186.59|186.72|186.59|186.57|186.49|4
1746429720000|2025-05-05 07:22:00|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|2
1746429730000|2025-05-05 07:22:10||186.59||186.59||186.59||186.59|4
1746429740000|2025-05-05 07:22:20|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|4
1746429750000|2025-05-05 07:22:30||186.69||186.69||186.69||186.69|0
1746429760000|2025-05-05 07:22:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|115
1746429770000|2025-05-05 07:22:50|||||||||8
1746429780000|2025-05-05 07:23:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|18
1746429790000|2025-05-05 07:23:10||186.74||186.79||186.79||186.74|9
1746429800000|2025-05-05 07:23:20|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|171
1746429810000|2025-05-05 07:23:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1746429820000|2025-05-05 07:23:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.84|9
1746429830000|2025-05-05 07:23:50|186.92|186.84|186.92|186.84|186.92|186.89|186.92|186.84|3
1746429850000|2025-05-05 07:24:10|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|12
1746429860000|2025-05-05 07:24:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|7
1746429870000|2025-05-05 07:24:30|||||||||6
1746429880000|2025-05-05 07:24:40|||||||||6
1746429900000|2025-05-05 07:25:00|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|208
1746429910000|2025-05-05 07:25:10|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|164
1746429920000|2025-05-05 07:25:20|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|112
1746429930000|2025-05-05 07:25:30|||||||||189
1746429940000|2025-05-05 07:25:40|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|34
1746429950000|2025-05-05 07:25:50|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|30
1746429960000|2025-05-05 07:26:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|3
1746429970000|2025-05-05 07:26:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|7
1746429980000|2025-05-05 07:26:20|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|5
1746429990000|2025-05-05 07:26:30|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|2
1746430000000|2025-05-05 07:26:40|186.87|186.69|186.82|186.69|186.87|186.69|186.82|186.69|101
1746430010000|2025-05-05 07:26:50|186.77|186.64|186.67|186.59|186.77|186.64|186.67|186.59|18
1746430020000|2025-05-05 07:27:00|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|11
1746430030000|2025-05-05 07:27:10|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|6
1746430040000|2025-05-05 07:27:20|186.62|186.49|186.62|186.54|186.62|186.54|186.62|186.49|25
1746430050000|2025-05-05 07:27:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|4
1746430060000|2025-05-05 07:27:40|186.72||186.67||186.72||186.67||3
1746430070000|2025-05-05 07:27:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1
1746430080000|2025-05-05 07:28:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|3
1746430100000|2025-05-05 07:28:20|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|2
1746430110000|2025-05-05 07:28:30|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|2
1746430120000|2025-05-05 07:28:40||186.64||186.64||186.64||186.64|0
1746430140000|2025-05-05 07:29:00|186.77||186.77||186.77||186.72||14
1746430150000|2025-05-05 07:29:10|186.72||186.72||186.72||186.72||0
1746430160000|2025-05-05 07:29:20|186.77|186.69|186.87|186.74|186.87|186.74|186.77|186.69|5
1746430170000|2025-05-05 07:29:30|186.82|186.69|186.77|186.69|186.82|186.69|186.77|186.69|2
1746430180000|2025-05-05 07:29:40|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|5
1746430190000|2025-05-05 07:29:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|7
1746430200000|2025-05-05 07:30:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|7
1746430210000|2025-05-05 07:30:10|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|10
1746430240000|2025-05-05 07:30:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|21
1746430250000|2025-05-05 07:30:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|14
1746430260000|2025-05-05 07:31:00|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|21
1746430270000|2025-05-05 07:31:10|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|16
1746430280000|2025-05-05 07:31:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|12
1746430310000|2025-05-05 07:31:50|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|43
1746430320000|2025-05-05 07:32:00|186.87||186.87||186.87||186.87||0
1746430330000|2025-05-05 07:32:10|186.82|186.74|186.82|186.74|186.82|186.79|186.82|186.74|18
1746430340000|2025-05-05 07:32:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|13
1746430360000|2025-05-05 07:32:40|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|39
1746430370000|2025-05-05 07:32:50|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|30
1746430380000|2025-05-05 07:33:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|8
1746430390000|2025-05-05 07:33:10|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|35
1746430400000|2025-05-05 07:33:20|187.07||187.02||187.07||187.02||19
1746430410000|2025-05-05 07:33:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|72
1746430420000|2025-05-05 07:33:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|7
1746430450000|2025-05-05 07:34:10|||||||||5
1746430500000|2025-05-05 07:35:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|5
1746430510000|2025-05-05 07:35:10|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|4
1746430520000|2025-05-05 07:35:20|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.89|2
1746430540000|2025-05-05 07:35:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1746430550000|2025-05-05 07:35:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1746430560000|2025-05-05 07:36:00|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|14
1746430570000|2025-05-05 07:36:10|186.97|186.84|187.02|186.89|187.02|186.94|186.97|186.79|16
1746430580000|2025-05-05 07:36:20|186.97||186.97||187.02||186.97||0
1746430590000|2025-05-05 07:36:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|0
1746430600000|2025-05-05 07:36:40|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.74|12
1746430610000|2025-05-05 07:36:50|186.82|186.74|186.77|186.69|186.82|186.74|186.72|186.64|1
1746430620000|2025-05-05 07:37:00|186.82|186.64|186.77|186.69|186.82|186.74|186.77|186.64|1
1746430630000|2025-05-05 07:37:10|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|1
1746430640000|2025-05-05 07:37:20|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|0
1746430650000|2025-05-05 07:37:30|186.87|186.74|186.87|186.74|186.87|186.79|186.87|186.74|0
1746430660000|2025-05-05 07:37:40||186.79||186.74||186.79||186.74|3
1746430670000|2025-05-05 07:37:50|186.82||186.82||186.82||186.82||0
1746430680000|2025-05-05 07:38:00|186.87|186.79|186.92|186.79|186.92|186.84|186.87|186.79|1
1746430690000|2025-05-05 07:38:10|186.87||186.92||186.92||186.87||0
1746430700000|2025-05-05 07:38:20|186.87||186.87||186.92||186.87||0
1746430710000|2025-05-05 07:38:30|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|0
1746430720000|2025-05-05 07:38:40|186.87|186.84|186.92|186.79|186.92|186.84|186.87|186.79|0
1746430730000|2025-05-05 07:38:50||186.84||186.84||186.84||186.84|0
1746430740000|2025-05-05 07:39:00|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|5
1746430750000|2025-05-05 07:39:10|186.92|186.74|186.82|186.69|186.92|186.74|186.77|186.69|28
1746430760000|2025-05-05 07:39:20|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|4
1746430770000|2025-05-05 07:39:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|32
1746430780000|2025-05-05 07:39:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.64|23
1746430800000|2025-05-05 07:40:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|6
1746430810000|2025-05-05 07:40:10|||||||||2
1746430820000|2025-05-05 07:40:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|12
1746430830000|2025-05-05 07:40:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|16
1746430840000|2025-05-05 07:40:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|36
1746430860000|2025-05-05 07:41:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|15
1746430870000|2025-05-05 07:41:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|27
1746430880000|2025-05-05 07:41:20|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|57
1746430890000|2025-05-05 07:41:30|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|17
1746430920000|2025-05-05 07:42:00|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|33
1746430950000|2025-05-05 07:42:30|||||||||14
1746430960000|2025-05-05 07:42:40|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|11
1746430970000|2025-05-05 07:42:50|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|43
1746430990000|2025-05-05 07:43:10|186.92|186.84|186.87|186.79|186.97|186.89|186.87|186.79|50
1746431010000|2025-05-05 07:43:30|186.82|186.74|186.82|186.74|186.87|186.79|186.82|186.74|1
1746431020000|2025-05-05 07:43:40|186.87|186.69|186.82|186.74|186.87|186.74|186.82|186.69|3
1746431030000|2025-05-05 07:43:50|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|1
1746431040000|2025-05-05 07:44:00|186.77|186.74|186.82|186.69|186.82|186.74|186.77|186.69|0
1746431050000|2025-05-05 07:44:10|186.77|186.74|186.87|186.74|186.87|186.74|186.77|186.74|0
1746431060000|2025-05-05 07:44:20|186.82||186.87||186.87||186.82||0
1746431070000|2025-05-05 07:44:30|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.74|1
1746431080000|2025-05-05 07:44:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|0
1746431090000|2025-05-05 07:44:50||186.69||186.74||186.74||186.69|0
1746431100000|2025-05-05 07:45:00|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|0
1746431110000|2025-05-05 07:45:10||186.64||186.69||186.69||186.64|0
1746431120000|2025-05-05 07:45:20||186.64||186.64||186.69||186.64|0
1746431130000|2025-05-05 07:45:30|186.72|186.69|186.72|186.64|186.72|186.69|186.72|186.64|0
1746431150000|2025-05-05 07:45:50|186.67|186.54|186.62|186.54|186.67|186.54|186.62|186.49|7
1746431160000|2025-05-05 07:46:00|||||||||6
1746431170000|2025-05-05 07:46:10|186.57|186.49|186.57|186.49|186.57|186.54|186.57|186.49|4
1746431180000|2025-05-05 07:46:20|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|32
1746431190000|2025-05-05 07:46:30|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|12
1746431200000|2025-05-05 07:46:40|186.57|186.44|186.52|186.44|186.57|186.44|186.52|186.44|37
1746431210000|2025-05-05 07:46:50|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|7
1746431220000|2025-05-05 07:47:00|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|18
1746431230000|2025-05-05 07:47:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|5
1746431250000|2025-05-05 07:47:30|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|7
1746431270000|2025-05-05 07:47:50|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|45
1746431280000|2025-05-05 07:48:00|||||||||4
1746431310000|2025-05-05 07:48:30|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|2
1746431320000|2025-05-05 07:48:40|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|4
1746431340000|2025-05-05 07:49:00|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|13
1746431350000|2025-05-05 07:49:10|186.57|186.49|186.62|186.49|186.62|186.54|186.57|186.49|75
1746431360000|2025-05-05 07:49:20|186.57|186.44|186.52|186.44|186.62|186.44|186.52|186.44|102
1746431370000|2025-05-05 07:49:30||186.39||186.39||186.44||186.39|21
1746431380000|2025-05-05 07:49:40|186.47|186.44|186.47|186.34|186.47|186.44|186.47|186.34|59
1746431390000|2025-05-05 07:49:50|186.42|186.39|186.42|186.34|186.47|186.39|186.42|186.34|8
1746431400000|2025-05-05 07:50:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|7
1746431410000|2025-05-05 07:50:10|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|17
1746431420000|2025-05-05 07:50:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1746431430000|2025-05-05 07:50:30|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.24|8
1746431440000|2025-05-05 07:50:40|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|15
1746431460000|2025-05-05 07:51:00||186.24||186.29||186.29||186.24|3
1746431470000|2025-05-05 07:51:10||186.24||186.29||186.29||186.24|1
1746431480000|2025-05-05 07:51:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1746431490000|2025-05-05 07:51:30|186.27|186.19|186.37|186.29|186.42|186.29|186.27|186.19|64
1746431500000|2025-05-05 07:51:40||186.24||186.29||186.29||186.24|5
1746431510000|2025-05-05 07:51:50||186.24||186.29||186.29||186.24|0
1746431520000|2025-05-05 07:52:00|186.32|186.24|186.42|186.29|186.42|186.34|186.32|186.24|20
1746431530000|2025-05-05 07:52:10||186.34||186.34||186.34||186.34|0
1746431540000|2025-05-05 07:52:20||186.29||186.34||186.34||186.29|0
1746431550000|2025-05-05 07:52:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|11
1746431580000|2025-05-05 07:53:00||186.24||186.29||186.29||186.24|5
1746431590000|2025-05-05 07:53:10|186.42|186.34|186.42|186.29|186.42|186.34|186.42|186.29|0
1746431600000|2025-05-05 07:53:20||186.34||186.34||186.34||186.29|0
1746431610000|2025-05-05 07:53:30||186.29||186.34||186.34||186.29|0
1746431620000|2025-05-05 07:53:40||186.29||186.29||186.29||186.29|0
1746431630000|2025-05-05 07:53:50|186.37||186.37||186.37||186.37||0
1746431640000|2025-05-05 07:54:00||186.24||186.24||186.29||186.24|4
1746431650000|2025-05-05 07:54:10|186.32|186.29|186.32|186.24|186.32|186.29|186.32|186.19|18
1746431660000|2025-05-05 07:54:20|186.27|186.19|186.32|186.19|186.32|186.24|186.27|186.19|11
1746431670000|2025-05-05 07:54:30|186.27|186.24|186.37|186.29|186.37|186.29|186.27|186.24|11
1746431690000|2025-05-05 07:54:50||186.24||186.29||186.29||186.24|1
1746431700000|2025-05-05 07:55:00|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|1
1746431720000|2025-05-05 07:55:20|||||||||1
1746431750000|2025-05-05 07:55:50|186.42||186.37||186.42||186.37||24
1746431760000|2025-05-05 07:56:00|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|7
1746431770000|2025-05-05 07:56:10|||||||||21
1746431790000|2025-05-05 07:56:30|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|2
1746431800000|2025-05-05 07:56:40|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|56
1746431810000|2025-05-05 07:56:50|186.32||186.32||186.32||186.27||16
1746431820000|2025-05-05 07:57:00|186.27||186.27||186.27||186.27||0
1746431830000|2025-05-05 07:57:10|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|3
1746431860000|2025-05-05 07:57:40|186.42|186.34|186.42|186.34|186.47|186.34|186.42|186.34|33
1746431870000|2025-05-05 07:57:50|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|7
1746431880000|2025-05-05 07:58:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|5
1746431890000|2025-05-05 07:58:10|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|2
1746431900000|2025-05-05 07:58:20|186.47|186.34|186.42|186.34|186.52|186.34|186.42|186.34|0
1746431910000|2025-05-05 07:58:30||186.29||186.34||186.34||186.29|24
1746431920000|2025-05-05 07:58:40|||||||||1
1746431930000|2025-05-05 07:58:50||186.29||186.34||186.34||186.29|0
1746431940000|2025-05-05 07:59:00||186.29||186.29||186.29||186.29|1
1746431950000|2025-05-05 07:59:10|186.37|186.34|186.42|186.34|186.42|186.34|186.37|186.29|1
1746431960000|2025-05-05 07:59:20|186.47|186.29|186.47|186.34|186.47|186.39|186.47|186.29|1
1746431970000|2025-05-05 07:59:30|186.42|186.39|186.47|186.34|186.47|186.39|186.42|186.34|11
1746431980000|2025-05-05 07:59:40|186.42|186.39|186.47|186.39|186.47|186.39|186.42|186.39|0
1746431990000|2025-05-05 07:59:50||186.34||186.34||186.39||186.34|3
1746432000000|2025-05-05 08:00:00|186.42|186.39|186.47|186.34|186.47|186.39|186.42|186.29|1
1746432010000|2025-05-05 08:00:10|186.42|186.39|186.47|186.39|186.47|186.39|186.42|186.34|0
1746432020000|2025-05-05 08:00:20|186.42|186.34|186.47|186.34|186.47|186.34|186.42|186.34|0
1746432030000|2025-05-05 08:00:30|186.42||186.42||186.42||186.42||0
1746432040000|2025-05-05 08:00:40|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|18
1746432060000|2025-05-05 08:01:00|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|28
1746432070000|2025-05-05 08:01:10|186.37||186.37||186.37||186.37||2
1746432080000|2025-05-05 08:01:20||186.24||186.29||186.29||186.24|4
1746432090000|2025-05-05 08:01:30|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|9
1746432140000|2025-05-05 08:02:20|||||||||1
1746432150000|2025-05-05 08:02:30|186.37|186.29|186.42|186.29|186.42|186.29|186.37|186.29|35
1746432160000|2025-05-05 08:02:40|186.37|186.34|186.42|186.34|186.42|186.34|186.37|186.34|1
1746432170000|2025-05-05 08:02:50|186.47||186.47||186.47||186.47||9
1746432180000|2025-05-05 08:03:00|186.42|186.39|186.47|186.39|186.47|186.39|186.42|186.39|0
1746432200000|2025-05-05 08:03:20|186.52|186.44|186.57|186.44|186.57|186.49|186.52|186.44|21
1746432210000|2025-05-05 08:03:30|186.52|186.49|186.57|186.44|186.57|186.49|186.52|186.44|5
1746432220000|2025-05-05 08:03:40|186.62|186.49|186.62|186.54|186.62|186.54|186.62|186.49|12
1746432240000|2025-05-05 08:04:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|4
1746432250000|2025-05-05 08:04:10|186.62||186.62||186.62||186.62||0
1746432260000|2025-05-05 08:04:20|186.67|186.54|186.67|186.59|186.67|186.59|186.67|186.54|10
1746432270000|2025-05-05 08:04:30|186.72||186.67||186.72||186.67||27
1746432280000|2025-05-05 08:04:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1
1746432310000|2025-05-05 08:05:10|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|53
1746432320000|2025-05-05 08:05:20||186.59||186.64||186.64||186.59|3
1746432330000|2025-05-05 08:05:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|3
1746432360000|2025-05-05 08:06:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|20
1746432370000|2025-05-05 08:06:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|5
1746432380000|2025-05-05 08:06:20||186.64||186.69||186.69||186.64|3
1746432400000|2025-05-05 08:06:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|29
1746432410000|2025-05-05 08:06:50||186.74||186.79||186.79||186.74|25
1746432430000|2025-05-05 08:07:10||186.74||186.74||186.74||186.74|3
1746432440000|2025-05-05 08:07:20|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|1
1746432450000|2025-05-05 08:07:30||186.74||186.74||186.79||186.74|0
1746432460000|2025-05-05 08:07:40|186.82||186.82||186.87||186.82||0
1746432470000|2025-05-05 08:07:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|12
1746432480000|2025-05-05 08:08:00|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|0
1746432490000|2025-05-05 08:08:10|186.87||186.82||186.87||186.82||0
1746432500000|2025-05-05 08:08:20|186.87||186.87||186.87||186.87||0
1746432510000|2025-05-05 08:08:30|186.82||186.87||186.87||186.82||0
1746432520000|2025-05-05 08:08:40|186.92|186.79|186.92|186.84|186.92|186.84|186.92|186.79|24
1746432530000|2025-05-05 08:08:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|10
1746432540000|2025-05-05 08:09:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|39
1746432550000|2025-05-05 08:09:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|26
1746432560000|2025-05-05 08:09:20||186.84||186.84||186.89||186.84|27
1746432570000|2025-05-05 08:09:30||186.89||186.89||186.89||186.89|0
1746432590000|2025-05-05 08:09:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|20
1746432600000|2025-05-05 08:10:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|29
1746432610000|2025-05-05 08:10:10|187.12||187.07||187.12||187.07||58
1746432630000|2025-05-05 08:10:30|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|9
1746432640000|2025-05-05 08:10:40||187.04||187.04||187.04||186.99|0
1746432650000|2025-05-05 08:10:50|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|8
1746432660000|2025-05-05 08:11:00||186.99||186.99||187.04||186.99|0
1746432670000|2025-05-05 08:11:10|187.07|186.94|187.02|186.94|187.07|186.94|187.02|186.94|43
1746432680000|2025-05-05 08:11:20|186.97|186.89|187.02|186.89|187.02|186.94|186.97|186.89|17
1746432690000|2025-05-05 08:11:30|186.97|186.84|186.92|186.84|186.97|186.84|186.87|186.79|27
1746432700000|2025-05-05 08:11:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|15
1746432710000|2025-05-05 08:11:50|||||||||4
1746432740000|2025-05-05 08:12:20|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|30
1746432750000|2025-05-05 08:12:30||186.69||186.69||186.69||186.69|0
1746432760000|2025-05-05 08:12:40|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|0
1746432790000|2025-05-05 08:13:10|186.82||186.82||186.82||186.82||4
1746432800000|2025-05-05 08:13:20|186.77||186.77||186.77||186.77||0
1746432810000|2025-05-05 08:13:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1
1746432820000|2025-05-05 08:13:40|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|4
1746432830000|2025-05-05 08:13:50|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|0
1746432840000|2025-05-05 08:14:00|186.72||186.77||186.77||186.72||0
1746432850000|2025-05-05 08:14:10|186.72||186.72||186.77||186.72||0
1746432900000|2025-05-05 08:15:00|186.67|186.54|186.67|186.59|186.67|186.59|186.67|186.54|20
1746432920000|2025-05-05 08:15:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|0
1746432940000|2025-05-05 08:15:40|186.67|186.59|186.67|186.54|186.67|186.59|186.62|186.54|18
1746432950000|2025-05-05 08:15:50||186.59||186.59||186.59||186.59|0
1746432960000|2025-05-05 08:16:00|186.72|186.64|186.77|186.69|186.82|186.69|186.72|186.64|25
1746432970000|2025-05-05 08:16:10|186.82||186.77||186.82||186.77||0
1746432980000|2025-05-05 08:16:20|||||||||17
1746432990000|2025-05-05 08:16:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|1
1746433000000|2025-05-05 08:16:40||186.69||186.74||186.74||186.69|0
1746433010000|2025-05-05 08:16:50||186.69||186.69||186.69||186.69|1
1746433020000|2025-05-05 08:17:00|186.77|186.64|186.77|186.64|186.77|186.64|186.72|186.64|1
1746433030000|2025-05-05 08:17:10||186.69||186.69||186.69||186.69|0
1746433040000|2025-05-05 08:17:20||186.64||186.64||186.64||186.64|0
1746433050000|2025-05-05 08:17:30|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|8
1746433060000|2025-05-05 08:17:40|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|1
1746433070000|2025-05-05 08:17:50||186.69||186.69||186.74||186.69|0
1746433090000|2025-05-05 08:18:10||186.74||186.74||186.74||186.74|0
1746433100000|2025-05-05 08:18:20|186.87||186.87||186.87||186.87||0
1746433110000|2025-05-05 08:18:30|186.82|186.79|186.87|186.74|186.87|186.79|186.82|186.74|16
1746433120000|2025-05-05 08:18:40|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|12
1746433140000|2025-05-05 08:19:00|||||||||3
1746433170000|2025-05-05 08:19:30|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.69|112
1746433180000|2025-05-05 08:19:40|186.82||186.82||186.82||186.82||3
1746433210000|2025-05-05 08:20:10|186.87|186.74|186.87|186.79|186.87|186.79|186.87|186.74|26
1746433220000|2025-05-05 08:20:20||186.74||186.74||186.74||186.74|0
1746433230000|2025-05-05 08:20:30|186.82||186.87||186.87||186.82||1
1746433240000|2025-05-05 08:20:40|186.82||186.87||186.87||186.82||0
1746433250000|2025-05-05 08:20:50|186.82||186.82||186.82||186.82||0
1746433270000|2025-05-05 08:21:10||186.69||186.74||186.74||186.69|18
1746433320000|2025-05-05 08:22:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|2
1746433340000|2025-05-05 08:22:20|186.72|186.64|186.77|186.64|186.77|186.69|186.72|186.64|17
1746433350000|2025-05-05 08:22:30|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|1
1746433360000|2025-05-05 08:22:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|4
1746433370000|2025-05-05 08:22:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|1
1746433390000|2025-05-05 08:23:10|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|7
1746433400000|2025-05-05 08:23:20|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|5
1746433410000|2025-05-05 08:23:30|186.87|186.69|186.87|186.79|186.87|186.79|186.87|186.69|24
1746433420000|2025-05-05 08:23:40|186.82|186.74|186.82|186.74|186.82|186.79|186.82|186.74|1
1746433490000|2025-05-05 08:24:50|186.87||186.82||186.87||186.82||34
1746433500000|2025-05-05 08:25:00|186.87||186.87||186.87||186.82||15
1746433510000|2025-05-05 08:25:10|186.82||186.82||186.87||186.82||4
1746433520000|2025-05-05 08:25:20|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|61
1746433530000|2025-05-05 08:25:30||186.74||186.69||186.74||186.69|0
1746433540000|2025-05-05 08:25:40||186.74||186.74||186.74||186.74|0
1746433550000|2025-05-05 08:25:50||186.69||186.69||186.69||186.69|0
1746433560000|2025-05-05 08:26:00|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|1
1746433570000|2025-05-05 08:26:10|||||||||1
1746433580000|2025-05-05 08:26:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|21
1746433590000|2025-05-05 08:26:30|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|25
1746433600000|2025-05-05 08:26:40|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.54|3
1746433610000|2025-05-05 08:26:50||186.59||186.54||186.59||186.54|0
1746433620000|2025-05-05 08:27:00|186.62||186.67||186.67||186.62||1
1746433640000|2025-05-05 08:27:20||186.59||186.54||186.59||186.54|0
1746433650000|2025-05-05 08:27:30||186.59||186.54||186.59||186.54|3
1746433660000|2025-05-05 08:27:40|186.62||186.67||186.67||186.62||1
1746433670000|2025-05-05 08:27:50|||||||||1
1746433680000|2025-05-05 08:28:00|||||||||1
1746433720000|2025-05-05 08:28:40|||||||||1
1746433730000|2025-05-05 08:28:50|||||||||1
1746433750000|2025-05-05 08:29:10|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|2
1746433770000|2025-05-05 08:29:30|||||||||1
1746433800000|2025-05-05 08:30:00|186.77|186.59|186.77|186.64|186.77|186.64|186.77|186.59|70
1746433820000|2025-05-05 08:30:20|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|2
1746433840000|2025-05-05 08:30:40|186.77||186.82||186.82||186.77||0
1746433900000|2025-05-05 08:31:40|186.77||186.82||186.82||186.77||0
1746433910000|2025-05-05 08:31:50|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|20
1746433920000|2025-05-05 08:32:00|186.72||186.77||186.77||186.72||1
1746433950000|2025-05-05 08:32:30|186.72||186.77||186.77||186.72||5
1746433980000|2025-05-05 08:33:00||186.69||186.69||186.69||186.69|0
1746433990000|2025-05-05 08:33:10|||||||||4
1746434000000|2025-05-05 08:33:20||186.64||186.64||186.64||186.64|19
1746434020000|2025-05-05 08:33:40|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|12
1746434030000|2025-05-05 08:33:50|186.87|186.74|186.92|186.79|186.92|186.84|186.87|186.74|4
1746434040000|2025-05-05 08:34:00|186.87||186.87||186.87||186.87||0
1746434050000|2025-05-05 08:34:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1746434070000|2025-05-05 08:34:30|||||||||40
1746434080000|2025-05-05 08:34:40|186.87||186.87||186.87||186.87||25
1746434090000|2025-05-05 08:34:50|186.82||186.82||186.82||186.82||0
1746434110000|2025-05-05 08:35:10||186.69||186.69||186.69||186.69|87
1746434120000|2025-05-05 08:35:20||186.74||186.69||186.74||186.69|0
1746434130000|2025-05-05 08:35:30||186.74||186.69||186.74||186.69|0
1746434160000|2025-05-05 08:36:00|186.77||186.82||186.82||186.77||0
1746434220000|2025-05-05 08:37:00||186.74||186.74||186.74||186.74|0
1746434230000|2025-05-05 08:37:10|186.87||186.87||186.87||186.87||17
1746434240000|2025-05-05 08:37:20|186.82||186.87||186.87||186.82||0
1746434250000|2025-05-05 08:37:30|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|6
1746434260000|2025-05-05 08:37:40|186.77||186.77||186.77||186.77||0
1746434280000|2025-05-05 08:38:00||186.64||186.64||186.64||186.64|2
1746434330000|2025-05-05 08:38:50||186.69||186.64||186.69||186.64|0
1746434350000|2025-05-05 08:39:10|||||||||1
1746434360000|2025-05-05 08:39:20||186.69||186.69||186.69||186.69|1
1746434370000|2025-05-05 08:39:30||186.64||186.64||186.64||186.64|0
1746434380000|2025-05-05 08:39:40|||||||||1
1746434390000|2025-05-05 08:39:50|186.72||186.72||186.72||186.72||0
1746434400000|2025-05-05 08:40:00||186.59||186.59||186.59||186.59|0
1746434410000|2025-05-05 08:40:10|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746434420000|2025-05-05 08:40:20|186.72||186.72||186.72||186.72||0
1746434430000|2025-05-05 08:40:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|1
1746434450000|2025-05-05 08:40:50|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|11
1746434460000|2025-05-05 08:41:00|186.67||186.72||186.72||186.67||0
1746434530000|2025-05-05 08:42:10|186.67||186.67||186.67||186.67||0
1746434540000|2025-05-05 08:42:20||186.54||186.54||186.54||186.54|1
1746434550000|2025-05-05 08:42:30|||||||||901
1746434570000|2025-05-05 08:42:50||186.59||186.59||186.59||186.59|0
1746434580000|2025-05-05 08:43:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|2
1746434610000|2025-05-05 08:43:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|5
1746434640000|2025-05-05 08:44:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|2
1746434650000|2025-05-05 08:44:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1746434680000|2025-05-05 08:44:40|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|4
1746434690000|2025-05-05 08:44:50||186.79||186.79||186.79||186.79|0
1746434700000|2025-05-05 08:45:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|8
1746434710000|2025-05-05 08:45:10|186.87|186.69|186.82|186.69|186.87|186.69|186.77|186.69|1
1746434720000|2025-05-05 08:45:20|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746434730000|2025-05-05 08:45:30||186.69||186.69||186.69||186.69|0
1746434760000|2025-05-05 08:46:00|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|1
1746434770000|2025-05-05 08:46:10||186.74||186.74||186.74||186.69|1
1746434780000|2025-05-05 08:46:20||186.69||186.69||186.69||186.69|0
1746434790000|2025-05-05 08:46:30||186.74||186.69||186.74||186.69|0
1746434800000|2025-05-05 08:46:40||186.74||186.69||186.74||186.69|0
1746434850000|2025-05-05 08:47:30||186.74||186.69||186.74||186.69|0
1746434880000|2025-05-05 08:48:00||186.74||186.74||186.74||186.74|0
1746434890000|2025-05-05 08:48:10|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|0
1746434900000|2025-05-05 08:48:20|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|110
1746434940000|2025-05-05 08:49:00|186.82||186.82||186.82||186.82||0
1746434960000|2025-05-05 08:49:20|||||||||900
1746434970000|2025-05-05 08:49:30|||||||||11
1746434980000|2025-05-05 08:49:40|||||||||7
1746434990000|2025-05-05 08:49:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|26
1746435000000|2025-05-05 08:50:00|186.82|186.74|186.82|186.69|186.82|186.74|186.77|186.69|12
1746435010000|2025-05-05 08:50:10|186.77||186.77||186.77||186.77||0
1746435020000|2025-05-05 08:50:20|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|2
1746435030000|2025-05-05 08:50:30|186.77||186.72||186.77||186.72||0
1746435060000|2025-05-05 08:51:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|0
1746435070000|2025-05-05 08:51:10|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|7
1746435090000|2025-05-05 08:51:30|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|0
1746435100000|2025-05-05 08:51:40|186.77||186.77||186.77||186.77||0
1746435110000|2025-05-05 08:51:50|186.72||186.77||186.77||186.72||1
1746435140000|2025-05-05 08:52:20|186.72||186.72||186.72||186.72||0
1746435150000|2025-05-05 08:52:30|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|6
1746435160000|2025-05-05 08:52:40||186.64||186.64||186.64||186.64|1
1746435180000|2025-05-05 08:53:00||186.59||186.59||186.59||186.59|5
1746435200000|2025-05-05 08:53:20||186.64||186.59||186.64||186.59|55
1746435210000|2025-05-05 08:53:30|||||||||4
1746435220000|2025-05-05 08:53:40|||||||||1
1746435240000|2025-05-05 08:54:00|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|55
1746435290000|2025-05-05 08:54:50|186.62||186.62||186.62||186.62||0
1746435300000|2025-05-05 08:55:00|||||||||11
1746435310000|2025-05-05 08:55:10|186.57|186.49|186.57|186.44|186.57|186.49|186.57|186.44|379
1746435330000|2025-05-05 08:55:30|||||||||4
1746435340000|2025-05-05 08:55:40|||||||||1
1746435350000|2025-05-05 08:55:50|||||||||4
1746435360000|2025-05-05 08:56:00|186.62|186.49|186.67|186.54|186.67|186.59|186.62|186.49|122
1746435380000|2025-05-05 08:56:20|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|7
1746435400000|2025-05-05 08:56:40|186.67||186.67||186.67||186.67||7
1746435410000|2025-05-05 08:56:50|||||||||1
1746435440000|2025-05-05 08:57:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|35
1746435450000|2025-05-05 08:57:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1746435460000|2025-05-05 08:57:40|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|2
1746435470000|2025-05-05 08:57:50|186.72||186.72||186.77||186.72||0
1746435480000|2025-05-05 08:58:00|186.77||186.77||186.77||186.72||1
1746435490000|2025-05-05 08:58:10|186.72|186.69|186.72|186.64|186.72|186.69|186.72|186.64|8
1746435500000|2025-05-05 08:58:20|186.77|186.59|186.72|186.64|186.77|186.64|186.72|186.59|11
1746435510000|2025-05-05 08:58:30|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|0
1746435520000|2025-05-05 08:58:40|186.67||186.67||186.72||186.67||9
1746435530000|2025-05-05 08:58:50|186.72||186.67||186.72||186.67||0
1746435540000|2025-05-05 08:59:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|50
1746435550000|2025-05-05 08:59:10||186.49||186.54||186.54||186.49|155
1746435610000|2025-05-05 09:00:10|186.67|186.49|186.62|186.49|186.67|186.49|186.62|186.49|670
1746435620000|2025-05-05 09:00:20||186.54||186.54||186.54||186.54|1
1746435630000|2025-05-05 09:00:30|||||||||9
1746435640000|2025-05-05 09:00:40|||||||||1
1746435660000|2025-05-05 09:01:00|186.67|186.59|186.67|186.59|186.72|186.64|186.67|186.59|245
1746435670000|2025-05-05 09:01:10|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|22
1746435680000|2025-05-05 09:01:20|186.67||186.67||186.67||186.62||13
1746435690000|2025-05-05 09:01:30|186.62||186.67||186.67||186.62||1
1746435700000|2025-05-05 09:01:40||186.59||186.59||186.59||186.59|0
1746435750000|2025-05-05 09:02:30|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|70
1746435770000|2025-05-05 09:02:50|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|5
1746435780000|2025-05-05 09:03:00|186.87||186.87||186.87||186.82||8
1746435790000|2025-05-05 09:03:10|186.82||186.87||186.87||186.82||1
1746435800000|2025-05-05 09:03:20|186.82||186.82||186.87||186.82||2
1746435810000|2025-05-05 09:03:30|186.87||186.87||186.87||186.82||1
1746435820000|2025-05-05 09:03:40|186.82||186.82||186.87||186.82||0
1746435830000|2025-05-05 09:03:50|186.87||186.87||186.87||186.87||0
1746435840000|2025-05-05 09:04:00||186.79||186.79||186.79||186.79|0
1746435870000|2025-05-05 09:04:30|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|149
1746435900000|2025-05-05 09:05:00|||||||||1
1746435920000|2025-05-05 09:05:20|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|17
1746435930000|2025-05-05 09:05:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|8
1746435950000|2025-05-05 09:05:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1746435970000|2025-05-05 09:06:10|||||||||6
1746436030000|2025-05-05 09:07:10|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|41
1746436040000|2025-05-05 09:07:20|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.84|0
1746436050000|2025-05-05 09:07:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|8
1746436120000|2025-05-05 09:08:40|||||||||12
1746436140000|2025-05-05 09:09:00|186.92|186.84|186.92|186.84|186.92|186.89|186.92|186.84|208
1746436160000|2025-05-05 09:09:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|7
1746436170000|2025-05-05 09:09:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|110
1746436180000|2025-05-05 09:09:40|||||||||151
1746436190000|2025-05-05 09:09:50|||||||||3
1746436210000|2025-05-05 09:10:10|||||||||6
1746436220000|2025-05-05 09:10:20|||||||||1
1746436230000|2025-05-05 09:10:30|||||||||3
1746436240000|2025-05-05 09:10:40|||||||||1
1746436250000|2025-05-05 09:10:50|||||||||8
1746436260000|2025-05-05 09:11:00|||||||||82
1746436290000|2025-05-05 09:11:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|65
1746436310000|2025-05-05 09:11:50|||||||||41
1746436320000|2025-05-05 09:12:00|||||||||22
1746436340000|2025-05-05 09:12:20||186.64||186.69||186.69||186.64|54
1746436370000|2025-05-05 09:12:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|80
1746436380000|2025-05-05 09:13:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|7
1746436390000|2025-05-05 09:13:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|14
1746436410000|2025-05-05 09:13:30|||||||||6
1746436450000|2025-05-05 09:14:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|145
1746436470000|2025-05-05 09:14:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|13
1746436480000|2025-05-05 09:14:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|33
1746436490000|2025-05-05 09:14:50|||||||||221
1746436500000|2025-05-05 09:15:00|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|60
1746436510000|2025-05-05 09:15:10|186.72||186.77||186.77||186.72||2
1746436520000|2025-05-05 09:15:20|186.72||186.77||186.77||186.72||1
1746436530000|2025-05-05 09:15:30|186.72|186.69|186.82|186.69|186.82|186.69|186.72|186.69|3
1746436540000|2025-05-05 09:15:40|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|101
1746436560000|2025-05-05 09:16:00|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|36
1746436570000|2025-05-05 09:16:10|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|6
1746436580000|2025-05-05 09:16:20|186.77||186.77||186.77||186.72||2
1746436590000|2025-05-05 09:16:30|186.72||186.72||186.72||186.72||0
1746436600000|2025-05-05 09:16:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|118
1746436610000|2025-05-05 09:16:50|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|369
1746436620000|2025-05-05 09:17:00|||||||||1
1746436630000|2025-05-05 09:17:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|11
1746436640000|2025-05-05 09:17:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|15
1746436650000|2025-05-05 09:17:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|52
1746436670000|2025-05-05 09:17:50|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|8
1746436680000|2025-05-05 09:18:00|||||||||4
1746436700000|2025-05-05 09:18:20|||||||||257
1746436720000|2025-05-05 09:18:40|||||||||1
1746436740000|2025-05-05 09:19:00|||||||||5
1746436750000|2025-05-05 09:19:10|||||||||5
1746436760000|2025-05-05 09:19:20|||||||||3
1746436770000|2025-05-05 09:19:30|||||||||4
1746436780000|2025-05-05 09:19:40|||||||||3
1746436790000|2025-05-05 09:19:50|||||||||4
1746436800000|2025-05-05 09:20:00|||||||||6
1746436820000|2025-05-05 09:20:20|||||||||6
1746436830000|2025-05-05 09:20:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|88
1746436840000|2025-05-05 09:20:40|186.77||186.72||186.77||186.72||16
1746436860000|2025-05-05 09:21:00|186.77||186.77||186.77||186.72||16
1746436870000|2025-05-05 09:21:10||186.69||186.69||186.69||186.69|94
1746436880000|2025-05-05 09:21:20|||||||||7
1746436910000|2025-05-05 09:21:50|||||||||87
1746436920000|2025-05-05 09:22:00|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.74|26
1746436940000|2025-05-05 09:22:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|138
1746436970000|2025-05-05 09:22:50||186.69||186.69||186.69||186.69|128
1746436980000|2025-05-05 09:23:00||186.74||186.74||186.74||186.74|11
1746436990000|2025-05-05 09:23:10|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|26
1746437000000|2025-05-05 09:23:20|186.77||186.82||186.82||186.77||8
1746437010000|2025-05-05 09:23:30||186.74||186.74||186.74||186.74|0
1746437020000|2025-05-05 09:23:40|||||||||8
1746437030000|2025-05-05 09:23:50|||||||||5
1746437040000|2025-05-05 09:24:00|||||||||5
1746437060000|2025-05-05 09:24:20|||||||||4
1746437070000|2025-05-05 09:24:30|||||||||7
1746437080000|2025-05-05 09:24:40|||||||||5
1746437100000|2025-05-05 09:25:00|||||||||15
1746437120000|2025-05-05 09:25:20||186.69||186.69||186.69||186.69|29
1746437130000|2025-05-05 09:25:30|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|1
1746437160000|2025-05-05 09:26:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|42
1746437170000|2025-05-05 09:26:10|||||||||6
1746437180000|2025-05-05 09:26:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|21
1746437190000|2025-05-05 09:26:30|||||||||7
1746437200000|2025-05-05 09:26:40|||||||||2
1746437210000|2025-05-05 09:26:50|186.77||186.72||186.77||186.72||16
1746437220000|2025-05-05 09:27:00|186.77||186.72||186.77||186.72||1
1746437230000|2025-05-05 09:27:10|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|12
1746437240000|2025-05-05 09:27:20|||||||||1
1746437250000|2025-05-05 09:27:30|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|6
1746437260000|2025-05-05 09:27:40|186.67||186.67||186.67||186.67||1
1746437280000|2025-05-05 09:28:00|186.72||186.67||186.72||186.67||11
1746437290000|2025-05-05 09:28:10|186.72||186.72||186.72||186.67||24
1746437300000|2025-05-05 09:28:20||186.64||186.64||186.64||186.64|0
1746437310000|2025-05-05 09:28:30|186.77|186.59|186.67|186.59|186.77|186.59|186.67|186.59|136
1746437320000|2025-05-05 09:28:40|||||||||73
1746437330000|2025-05-05 09:28:50|||||||||12
1746437340000|2025-05-05 09:29:00|||||||||79
1746437350000|2025-05-05 09:29:10|186.72|186.64|186.77|186.64|186.77|186.69|186.72|186.64|176
1746437360000|2025-05-05 09:29:20||186.69||186.69||186.69||186.69|0
1746437380000|2025-05-05 09:29:40|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|14
1746437400000|2025-05-05 09:30:00|186.87|186.74|186.87|186.79|186.87|186.79|186.87|186.74|54
1746437410000|2025-05-05 09:30:10|186.82|186.74|186.87|186.74|186.87|186.79|186.82|186.74|26
1746437420000|2025-05-05 09:30:20|186.82|186.79|186.82|186.74|186.87|186.79|186.82|186.74|47
1746437430000|2025-05-05 09:30:30|186.87||186.87||186.87||186.87||54
1746437440000|2025-05-05 09:30:40|186.82|186.79|186.82|186.74|186.82|186.79|186.82|186.74|20
1746437450000|2025-05-05 09:30:50|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.74|501
1746437460000|2025-05-05 09:31:00|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|3
1746437470000|2025-05-05 09:31:10|186.92|186.89|186.87|186.79|186.97|186.89|186.87|186.79|58
1746437490000|2025-05-05 09:31:30|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|50
1746437500000|2025-05-05 09:31:40|||||||||8
1746437510000|2025-05-05 09:31:50|||||||||4
1746437520000|2025-05-05 09:32:00|||||||||121
1746437530000|2025-05-05 09:32:10|||||||||6
1746437550000|2025-05-05 09:32:30|||||||||8
1746437560000|2025-05-05 09:32:40|||||||||3
1746437570000|2025-05-05 09:32:50|||||||||24
1746437580000|2025-05-05 09:33:00|||||||||6
1746437590000|2025-05-05 09:33:10|||||||||3
1746437600000|2025-05-05 09:33:20|||||||||59
1746437610000|2025-05-05 09:33:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|292
1746437620000|2025-05-05 09:33:40|||||||||105
1746437630000|2025-05-05 09:33:50|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|170
1746437640000|2025-05-05 09:34:00|187.02||186.97||187.02||186.97||4
1746437650000|2025-05-05 09:34:10|||||||||3
1746437660000|2025-05-05 09:34:20|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|44
1746437680000|2025-05-05 09:34:40|||||||||4
1746437700000|2025-05-05 09:35:00|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|58
1746437710000|2025-05-05 09:35:10|186.92||186.92||186.92||186.92||3
1746437740000|2025-05-05 09:35:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|141
1746437750000|2025-05-05 09:35:50|||||||||8
1746437770000|2025-05-05 09:36:10|186.92||186.92||186.92||186.87||16
1746437780000|2025-05-05 09:36:20|186.87||186.87||186.87||186.87||7
1746437800000|2025-05-05 09:36:40|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|49
1746437810000|2025-05-05 09:36:50|||||||||16
1746437820000|2025-05-05 09:37:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|3
1746437840000|2025-05-05 09:37:20|||||||||10
1746437850000|2025-05-05 09:37:30|186.92||186.87||186.92||186.87||8
1746437860000|2025-05-05 09:37:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|24
1746437870000|2025-05-05 09:37:50|186.87|186.79|186.87|186.74|186.87|186.79|186.87|186.74|1
1746437880000|2025-05-05 09:38:00|186.82||186.82||186.82||186.82||9
1746437890000|2025-05-05 09:38:10|186.87||186.82||186.87||186.82||2
1746437900000|2025-05-05 09:38:20|||||||||3
1746437910000|2025-05-05 09:38:30|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|1
1746437920000|2025-05-05 09:38:40|186.87||186.87||186.92||186.87||2
1746437930000|2025-05-05 09:38:50|186.92||186.92||186.92||186.92||24
1746437950000|2025-05-05 09:39:10|186.87||186.92||186.92||186.87||11
1746437960000|2025-05-05 09:39:20||186.84||186.84||186.84||186.84|2
1746437970000|2025-05-05 09:39:30||186.79||186.79||186.79||186.79|1
1746437980000|2025-05-05 09:39:40|186.87||186.92||186.92||186.87||4
1746437990000|2025-05-05 09:39:50|186.97|186.84|186.97|186.84|186.97|186.89|186.92|186.84|25
1746438000000|2025-05-05 09:40:00|186.92||186.97||186.97||186.92||0
1746438010000|2025-05-05 09:40:10||186.89||186.84||186.89||186.84|36
1746438020000|2025-05-05 09:40:20|186.92||186.92||186.92||186.92||1
1746438030000|2025-05-05 09:40:30|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|98
1746438060000|2025-05-05 09:41:00|186.92||186.92||186.92||186.92||12
1746438070000|2025-05-05 09:41:10|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|12
1746438080000|2025-05-05 09:41:20|186.92||186.92||186.92||186.92||0
1746438120000|2025-05-05 09:42:00|186.87||186.92||186.92||186.87||23
1746438140000|2025-05-05 09:42:20|186.87||186.87||186.87||186.87||8
1746438150000|2025-05-05 09:42:30|186.92||186.92||186.92||186.92||19
1746438180000|2025-05-05 09:43:00|186.87||186.92||186.92||186.87||9
1746438190000|2025-05-05 09:43:10|186.87||186.92||186.92||186.87||1
1746438200000|2025-05-05 09:43:20|186.87|186.84|186.97|186.84|186.97|186.84|186.87|186.84|31
1746438260000|2025-05-05 09:44:20|187.02|186.89|186.97|186.84|187.02|186.89|186.97|186.84|161
1746438310000|2025-05-05 09:45:10|187.02|186.89|186.97|186.84|187.02|186.89|186.97|186.84|281
1746438350000|2025-05-05 09:45:50|186.92||186.92||186.92||186.92||15
1746438360000|2025-05-05 09:46:00|||||||||53
1746438370000|2025-05-05 09:46:10|||||||||29
1746438390000|2025-05-05 09:46:30||186.79||186.79||186.79||186.79|21
1746438410000|2025-05-05 09:46:50|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|4
1746438430000|2025-05-05 09:47:10|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|130
1746438450000|2025-05-05 09:47:30|186.97||187.02||187.02||186.97||0
1746438500000|2025-05-05 09:48:20|187.07|186.94|187.07|186.99|187.07|186.99|187.07|186.94|22
1746438510000|2025-05-05 09:48:30|187.12||187.12||187.12||187.12||6
1746438520000|2025-05-05 09:48:40|187.07||187.07||187.07||187.07||0
1746438530000|2025-05-05 09:48:50|187.12||187.12||187.12||187.12||5
1746438540000|2025-05-05 09:49:00|187.07||187.12||187.12||187.07||1
1746438550000|2025-05-05 09:49:10|187.07||187.07||187.07||187.07||0
1746438590000|2025-05-05 09:49:50|||||||||10
1746438650000|2025-05-05 09:50:50||186.94||186.99||186.99||186.94|18
1746438660000|2025-05-05 09:51:00|187.12|187.04|187.17|187.04|187.17|187.09|187.12|187.04|49
1746438670000|2025-05-05 09:51:10||187.09||187.09||187.09||187.09|0
1746438680000|2025-05-05 09:51:20|||||||||1
1746438690000|2025-05-05 09:51:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|107
1746438710000|2025-05-05 09:51:50|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|36
1746438720000|2025-05-05 09:52:00|187.12||187.12||187.12||187.07||0
1746438730000|2025-05-05 09:52:10|187.07||187.12||187.12||187.07||0
1746438740000|2025-05-05 09:52:20||187.04||186.99||187.04||186.99|16
1746438750000|2025-05-05 09:52:30|187.07|187.04|187.07|186.99|187.07|187.04|187.07|186.99|27
1746438760000|2025-05-05 09:52:40|187.12||187.12||187.12||187.12||7
1746438780000|2025-05-05 09:53:00|187.07|187.04|187.12|187.04|187.12|187.04|187.07|186.99|19
1746438790000|2025-05-05 09:53:10|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|35
1746438800000|2025-05-05 09:53:20|187.12||187.12||187.12||187.07||51
1746438810000|2025-05-05 09:53:30||187.04||187.04||187.04||187.04|13
1746438820000|2025-05-05 09:53:40|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|67
1746438830000|2025-05-05 09:53:50|||||||||5
1746438850000|2025-05-05 09:54:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|12
1746438870000|2025-05-05 09:54:30|187.07||187.07||187.07||187.02||2
1746438880000|2025-05-05 09:54:40|187.02||187.07||187.07||187.02||1
1746438890000|2025-05-05 09:54:50||186.99||186.99||186.99||186.99|0
1746438900000|2025-05-05 09:55:00|187.02|186.94|187.07|186.94|187.07|186.99|187.02|186.94|0
1746438920000|2025-05-05 09:55:20|187.02||187.02||187.02||187.02||0
1746438930000|2025-05-05 09:55:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|18
1746438940000|2025-05-05 09:55:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|2
1746438960000|2025-05-05 09:56:00|187.07||187.02||187.07||187.02||1
1746438970000|2025-05-05 09:56:10|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|19
1746439000000|2025-05-05 09:56:40|||||||||11
1746439030000|2025-05-05 09:57:10|||||||||2
1746439050000|2025-05-05 09:57:30|||||||||1
1746439060000|2025-05-05 09:57:40|||||||||2
1746439070000|2025-05-05 09:57:50|187.02||186.97||187.02||186.97||0
1746439080000|2025-05-05 09:58:00|187.02||186.97||187.02||186.97||1
1746439090000|2025-05-05 09:58:10|187.02||186.97||187.02||186.97||1
1746439100000|2025-05-05 09:58:20|187.02||186.97||187.02||186.97||6
1746439110000|2025-05-05 09:58:30|187.02||187.02||187.02||187.02||0
1746439120000|2025-05-05 09:58:40|187.07|186.94|187.07|186.94|187.07|186.94|187.07|186.94|0
1746439140000|2025-05-05 09:59:00||186.99||186.99||186.99||186.99|0
1746439150000|2025-05-05 09:59:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|1
1746439160000|2025-05-05 09:59:20||186.89||186.89||186.94||186.89|20
1746439170000|2025-05-05 09:59:30||186.94||186.94||186.94||186.94|0
1746439180000|2025-05-05 09:59:40|187.07||187.02||187.07||187.02||4
1746439190000|2025-05-05 09:59:50|187.07||187.02||187.07||187.02||2
1746439210000|2025-05-05 10:00:10|187.07||187.07||187.07||187.07||0
1746439220000|2025-05-05 10:00:20|187.12|186.99|187.12|186.99|187.12|187.04|187.12|186.99|0
1746439230000|2025-05-05 10:00:30|187.07|186.94|187.07|186.94|187.07|186.94|187.02|186.94|4
1746439240000|2025-05-05 10:00:40||186.99||186.99||186.99||186.99|0
1746439260000|2025-05-05 10:01:00|187.12||187.12||187.12||187.12||0
1746439270000|2025-05-05 10:01:10|187.07||187.07||187.07||187.07||0
1746439280000|2025-05-05 10:01:20|187.12||187.07||187.12||187.07||0
1746439290000|2025-05-05 10:01:30|187.12||187.12||187.12||187.12||0
1746439300000|2025-05-05 10:01:40|187.07||187.12||187.12||187.07||0
1746439380000|2025-05-05 10:03:00|187.07|186.94|187.02|186.94|187.07|186.94|187.02|186.94|0
1746439390000|2025-05-05 10:03:10||186.89||186.89||186.89||186.89|2
1746439440000|2025-05-05 10:04:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|233
1746439450000|2025-05-05 10:04:10|186.92||186.92||186.92||186.92||8
1746439470000|2025-05-05 10:04:30|186.87|186.74|186.87|186.74|186.87|186.74|186.82|186.74|141
1746439480000|2025-05-05 10:04:40||186.79||186.74||186.79||186.74|70
1746439500000|2025-05-05 10:05:00|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746439510000|2025-05-05 10:05:10|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|5
1746439520000|2025-05-05 10:05:20|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|5
1746439540000|2025-05-05 10:05:40||186.69||186.64||186.69||186.64|1
1746439550000|2025-05-05 10:05:50||186.69||186.64||186.69||186.64|1
1746439560000|2025-05-05 10:06:00|186.72||186.72||186.72||186.72||0
1746439580000|2025-05-05 10:06:20|186.77||186.77||186.77||186.77||2
1746439590000|2025-05-05 10:06:30||186.69||186.69||186.69||186.69|0
1746439610000|2025-05-05 10:06:50|||||||||3
1746439640000|2025-05-05 10:07:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|5
1746439660000|2025-05-05 10:07:40|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|5
1746439680000|2025-05-05 10:08:00|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|17
1746439690000|2025-05-05 10:08:10|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|3
1746439710000|2025-05-05 10:08:30|186.82||186.77||186.82||186.77||5
1746439720000|2025-05-05 10:08:40|186.82||186.82||186.82||186.82||0
1746439730000|2025-05-05 10:08:50|186.77||186.77||186.77||186.77||0
1746439740000|2025-05-05 10:09:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1746439750000|2025-05-05 10:09:10||186.69||186.74||186.74||186.69|27
1746439760000|2025-05-05 10:09:20|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.74|11
1746439780000|2025-05-05 10:09:40||186.74||186.74||186.74||186.74|2
1746439790000|2025-05-05 10:09:50||186.79||186.79||186.79||186.79|0
1746439800000|2025-05-05 10:10:00|186.92||186.87||186.92||186.87||3
1746439810000|2025-05-05 10:10:10|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|8
1746439830000|2025-05-05 10:10:30||186.79||186.79||186.79||186.79|0
1746439860000|2025-05-05 10:11:00|||||||||4
1746439870000|2025-05-05 10:11:10||186.74||186.74||186.74||186.74|3
1746439880000|2025-05-05 10:11:20||186.79||186.79||186.79||186.79|0
1746439890000|2025-05-05 10:11:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|11
1746439940000|2025-05-05 10:12:20|||||||||6
1746439950000|2025-05-05 10:12:30|||||||||1
1746439990000|2025-05-05 10:13:10|186.87||186.82||186.87||186.82||4
1746440000000|2025-05-05 10:13:20|||||||||17
1746440040000|2025-05-05 10:14:00|||||||||2
1746440060000|2025-05-05 10:14:20|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|21
1746440070000|2025-05-05 10:14:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|10
1746440080000|2025-05-05 10:14:40|||||||||5
1746440090000|2025-05-05 10:14:50|||||||||1
1746440100000|2025-05-05 10:15:00||186.74||186.74||186.79||186.74|31
1746440110000|2025-05-05 10:15:10|186.82|186.79|186.82|186.74|186.82|186.79|186.82|186.74|18
1746440120000|2025-05-05 10:15:20|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|268
1746440130000|2025-05-05 10:15:30|||||||||1
1746440140000|2025-05-05 10:15:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|15
1746440150000|2025-05-05 10:15:50|||||||||1
1746440170000|2025-05-05 10:16:10|||||||||1
1746440180000|2025-05-05 10:16:20|||||||||2
1746440210000|2025-05-05 10:16:50|||||||||3
1746440220000|2025-05-05 10:17:00|186.82||186.82||186.82||186.77||0
1746440230000|2025-05-05 10:17:10||186.74||186.74||186.74||186.74|0
1746440250000|2025-05-05 10:17:30|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|9
1746440260000|2025-05-05 10:17:40|186.82||186.82||186.82||186.82||1
1746440270000|2025-05-05 10:17:50||186.74||186.74||186.74||186.69|3
1746440280000|2025-05-05 10:18:00|||||||||1
1746440290000|2025-05-05 10:18:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|12
1746440320000|2025-05-05 10:18:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|10
1746440330000|2025-05-05 10:18:50|186.87||186.87||186.87||186.87||2
1746440340000|2025-05-05 10:19:00|186.82|186.69|186.77|186.69|186.82|186.69|186.77|186.69|23
1746440350000|2025-05-05 10:19:10|186.82||186.77||186.82||186.77||28
1746440370000|2025-05-05 10:19:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|12
1746440400000|2025-05-05 10:20:00|186.67|186.59|186.67|186.54|186.67|186.59|186.62|186.54|24
1746440410000|2025-05-05 10:20:10|186.62|186.49|186.57|186.49|186.62|186.49|186.57|186.49|1
1746440430000|2025-05-05 10:20:30|||||||||1
1746440440000|2025-05-05 10:20:40|||||||||1
1746440490000|2025-05-05 10:21:30|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|26
1746440500000|2025-05-05 10:21:40||186.44||186.44||186.44||186.44|0
1746440510000|2025-05-05 10:21:50||186.49||186.49||186.49||186.49|1
1746440520000|2025-05-05 10:22:00|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|17
1746440530000|2025-05-05 10:22:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|4
1746440540000|2025-05-05 10:22:20|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|10
1746440550000|2025-05-05 10:22:30|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.49|2
1746440560000|2025-05-05 10:22:40|186.62||186.62||186.62||186.57||0
1746440570000|2025-05-05 10:22:50||186.54||186.54||186.54||186.54|0
1746440590000|2025-05-05 10:23:10|||||||||2
1746440600000|2025-05-05 10:23:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|4
1746440610000|2025-05-05 10:23:30|||||||||1
1746440620000|2025-05-05 10:23:40|||||||||2
1746440630000|2025-05-05 10:23:50|||||||||1
1746440640000|2025-05-05 10:24:00|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|98
1746440650000|2025-05-05 10:24:10|186.72|186.69|186.72|186.64|186.72|186.69|186.72|186.64|2
1746440660000|2025-05-05 10:24:20|186.77||186.77||186.77||186.77||3
1746440690000|2025-05-05 10:24:50|186.72|186.69|186.72|186.64|186.72|186.69|186.72|186.64|18
1746440700000|2025-05-05 10:25:00|186.77||186.72||186.77||186.72||5
1746440710000|2025-05-05 10:25:10|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|4
1746440730000|2025-05-05 10:25:30|186.77||186.72||186.77||186.72||1
1746440740000|2025-05-05 10:25:40|||||||||1
1746440760000|2025-05-05 10:26:00|||||||||679
1746440770000|2025-05-05 10:26:10|||||||||24
1746440790000|2025-05-05 10:26:30|||||||||1
1746440840000|2025-05-05 10:27:20|||||||||1
1746440850000|2025-05-05 10:27:30|||||||||7
1746440860000|2025-05-05 10:27:40|186.77||186.77||186.77||186.77||73
1746440870000|2025-05-05 10:27:50||186.69||186.64||186.69||186.64|0
1746440880000|2025-05-05 10:28:00||186.69||186.69||186.69||186.69|0
1746440890000|2025-05-05 10:28:10|||||||||1
1746440930000|2025-05-05 10:28:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|31
1746440940000|2025-05-05 10:29:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|4
1746440970000|2025-05-05 10:29:30|||||||||1
1746440990000|2025-05-05 10:29:50|||||||||2
1746441010000|2025-05-05 10:30:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|35
1746441020000|2025-05-05 10:30:20|186.87|186.79|186.87|186.74|186.87|186.79|186.87|186.74|14
1746441030000|2025-05-05 10:30:30||186.79||186.79||186.79||186.74|0
1746441040000|2025-05-05 10:30:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1746441050000|2025-05-05 10:30:50|||||||||72
1746441060000|2025-05-05 10:31:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|10
1746441090000|2025-05-05 10:31:30|||||||||2
1746441100000|2025-05-05 10:31:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|3
1746441110000|2025-05-05 10:31:50|186.77||186.72||186.77||186.72||4
1746441120000|2025-05-05 10:32:00|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|11
1746441130000|2025-05-05 10:32:10|186.72||186.77||186.77||186.72||24
1746441140000|2025-05-05 10:32:20|186.72||186.72||186.72||186.72||1
1746441150000|2025-05-05 10:32:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|3
1746441160000|2025-05-05 10:32:40||186.64||186.69||186.69||186.64|5
1746441170000|2025-05-05 10:32:50|||||||||1
1746441180000|2025-05-05 10:33:00|||||||||1
1746441190000|2025-05-05 10:33:10|||||||||2
1746441210000|2025-05-05 10:33:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|3
1746441220000|2025-05-05 10:33:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|3
1746441230000|2025-05-05 10:33:50|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|21
1746441240000|2025-05-05 10:34:00|186.82||186.82||186.87||186.82||4
1746441260000|2025-05-05 10:34:20|186.87||186.87||186.87||186.87||1
1746441270000|2025-05-05 10:34:30||186.79||186.79||186.79||186.79|2
1746441280000|2025-05-05 10:34:40|||||||||2
1746441340000|2025-05-05 10:35:40|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|81
1746441420000|2025-05-05 10:37:00|||||||||3
1746441430000|2025-05-05 10:37:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|4
1746441540000|2025-05-05 10:39:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|22
1746441550000|2025-05-05 10:39:10|186.77||186.77||186.77||186.77||4
1746441560000|2025-05-05 10:39:20|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|13
1746441600000|2025-05-05 10:40:00|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|61
1746441640000|2025-05-05 10:40:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|27
1746441650000|2025-05-05 10:40:50||186.74||186.74||186.74||186.74|65
1746441670000|2025-05-05 10:41:10||186.79||186.74||186.79||186.74|0
1746441680000|2025-05-05 10:41:20||186.79||186.79||186.79||186.79|0
1746441690000|2025-05-05 10:41:30||186.74||186.74||186.79||186.74|6
1746441710000|2025-05-05 10:41:50|186.82||186.82||186.82||186.82||0
1746441840000|2025-05-05 10:44:00|||||||||1
1746441850000|2025-05-05 10:44:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|5
1746441880000|2025-05-05 10:44:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|2
1746441970000|2025-05-05 10:46:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1746441980000|2025-05-05 10:46:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|3
1746442000000|2025-05-05 10:46:40||186.69||186.69||186.69||186.69|4
1746442010000|2025-05-05 10:46:50||186.74||186.74||186.74||186.74|0
1746442030000|2025-05-05 10:47:10||186.69||186.69||186.69||186.69|1
1746442040000|2025-05-05 10:47:20||186.74||186.74||186.74||186.74|0
1746442050000|2025-05-05 10:47:30||186.69||186.69||186.69||186.69|0
1746442080000|2025-05-05 10:48:00|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|8
1746442170000|2025-05-05 10:49:30|||||||||85
1746442180000|2025-05-05 10:49:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.64|5
1746442190000|2025-05-05 10:49:50|186.82||186.82||186.82||186.82||2
1746442200000|2025-05-05 10:50:00|186.77||186.77||186.77||186.77||0
1746442230000|2025-05-05 10:50:30||186.64||186.64||186.64||186.64|6
1746442240000|2025-05-05 10:50:40|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|3
1746442250000|2025-05-05 10:50:50|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|386
1746442260000|2025-05-05 10:51:00|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|6
1746442360000|2025-05-05 10:52:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|4
1746442410000|2025-05-05 10:53:30|||||||||4
1746442420000|2025-05-05 10:53:40|||||||||3
1746442450000|2025-05-05 10:54:10|||||||||121
1746442460000|2025-05-05 10:54:20|||||||||6
1746442470000|2025-05-05 10:54:30|||||||||1
1746442520000|2025-05-05 10:55:20||186.74||186.74||186.74||186.74|6
1746442540000|2025-05-05 10:55:40|186.82||186.82||186.82||186.82||4
1746442600000|2025-05-05 10:56:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|16
1746442610000|2025-05-05 10:56:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|10
1746442650000|2025-05-05 10:57:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|18
1746442680000|2025-05-05 10:58:00||186.74||186.74||186.74||186.74|100
1746442690000|2025-05-05 10:58:10||186.79||186.74||186.79||186.74|0
1746442700000|2025-05-05 10:58:20||186.79||186.79||186.79||186.79|4
1746442800000|2025-05-05 11:00:00|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|12
1746442810000|2025-05-05 11:00:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1746442820000|2025-05-05 11:00:20|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|20
1746442830000|2025-05-05 11:00:30|186.87|186.74|186.87|186.74|186.87|186.74|186.82|186.74|14
1746442840000|2025-05-05 11:00:40|186.82||186.82||186.87||186.82||3
1746442850000|2025-05-05 11:00:50|186.87||186.82||186.87||186.82||3
1746442870000|2025-05-05 11:01:10||186.69||186.69||186.69||186.69|2
1746442880000|2025-05-05 11:01:20|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|11
1746442890000|2025-05-05 11:01:30|186.82||186.82||186.82||186.82||15
1746442900000|2025-05-05 11:01:40|186.77||186.77||186.77||186.77||2
1746442920000|2025-05-05 11:02:00||186.64||186.64||186.69||186.64|95
1746442930000|2025-05-05 11:02:10|186.82|186.69|186.82|186.69|186.82|186.74|186.82|186.69|3
1746442940000|2025-05-05 11:02:20||186.74||186.69||186.74||186.69|0
1746442950000|2025-05-05 11:02:30||186.74||186.74||186.74||186.74|0
1746442960000|2025-05-05 11:02:40|||||||||2
1746442980000|2025-05-05 11:03:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|22
1746443060000|2025-05-05 11:04:20|186.82||186.77||186.82||186.77||10
1746443070000|2025-05-05 11:04:30|||||||||9
1746443080000|2025-05-05 11:04:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|3
1746443110000|2025-05-05 11:05:10|||||||||5
1746443170000|2025-05-05 11:06:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|52
1746443200000|2025-05-05 11:06:40||186.74||186.74||186.74||186.74|21
1746443210000|2025-05-05 11:06:50|186.82||186.82||186.82||186.82||0
1746443220000|2025-05-05 11:07:00|186.87||186.87||186.87||186.87||20
1746443240000|2025-05-05 11:07:20|186.82||186.82||186.82||186.82||0
1746443260000|2025-05-05 11:07:40|||||||||1
1746443270000|2025-05-05 11:07:50|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|5
1746443310000|2025-05-05 11:08:30|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|4
1746443340000|2025-05-05 11:09:00|186.87|186.79|186.97|186.89|186.97|186.89|186.87|186.79|115
1746443350000|2025-05-05 11:09:10||186.84||186.89||186.89||186.84|1
1746443370000|2025-05-05 11:09:30|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|26
1746443380000|2025-05-05 11:09:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|7
1746443390000|2025-05-05 11:09:50||186.84||186.84||186.84||186.84|0
1746443400000|2025-05-05 11:10:00|186.92||186.92||186.92||186.92||0
1746443420000|2025-05-05 11:10:20|||||||||115
1746443430000|2025-05-05 11:10:30|||||||||3
1746443460000|2025-05-05 11:11:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|3
1746443490000|2025-05-05 11:11:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|25
1746443500000|2025-05-05 11:11:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|26
1746443520000|2025-05-05 11:12:00|||||||||1
1746443570000|2025-05-05 11:12:50|||||||||4
1746443610000|2025-05-05 11:13:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|29
1746443620000|2025-05-05 11:13:40|||||||||92
1746443630000|2025-05-05 11:13:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|5
1746443640000|2025-05-05 11:14:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|4
1746443670000|2025-05-05 11:14:30|||||||||1
1746443700000|2025-05-05 11:15:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|5
1746443710000|2025-05-05 11:15:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|48
1746443720000|2025-05-05 11:15:20|||||||||5
1746443760000|2025-05-05 11:16:00|||||||||2
1746443780000|2025-05-05 11:16:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|9
1746443840000|2025-05-05 11:17:20|||||||||1
1746443880000|2025-05-05 11:18:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1746443890000|2025-05-05 11:18:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|11
1746443930000|2025-05-05 11:18:50||186.64||186.69||186.69||186.64|63
1746443940000|2025-05-05 11:19:00|||||||||20
1746444000000|2025-05-05 11:20:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|42
1746444010000|2025-05-05 11:20:10|||||||||1
1746444060000|2025-05-05 11:21:00|186.77|186.74|186.82|186.74|186.87|186.79|186.77|186.74|655
1746444080000|2025-05-05 11:21:20|||||||||26
1746444100000|2025-05-05 11:21:40|||||||||162
1746444110000|2025-05-05 11:21:50|||||||||300
1746444150000|2025-05-05 11:22:30|||||||||365
1746444170000|2025-05-05 11:22:50|||||||||384
1746444180000|2025-05-05 11:23:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|630
1746444190000|2025-05-05 11:23:10|||||||||6
1746444310000|2025-05-05 11:25:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|31
1746444320000|2025-05-05 11:25:20|186.72||186.72||186.72||186.72||16
1746444330000|2025-05-05 11:25:30|186.67||186.67||186.67||186.67||0
1746444340000|2025-05-05 11:25:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|19
1746444350000|2025-05-05 11:25:50|||||||||5
1746444360000|2025-05-05 11:26:00|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|43
1746444370000|2025-05-05 11:26:10||186.59||186.59||186.59||186.54|2
1746444380000|2025-05-05 11:26:20||186.54||186.59||186.59||186.54|0
1746444430000|2025-05-05 11:27:10||186.54||186.54||186.54||186.54|2
1746444440000|2025-05-05 11:27:20||186.59||186.54||186.59||186.54|0
1746444450000|2025-05-05 11:27:30||186.59||186.59||186.59||186.59|0
1746444460000|2025-05-05 11:27:40||186.54||186.59||186.59||186.54|0
1746444470000|2025-05-05 11:27:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|0
1746444480000|2025-05-05 11:28:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|0
1746444510000|2025-05-05 11:28:30|||||||||1
1746444520000|2025-05-05 11:28:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|32
1746444530000|2025-05-05 11:28:50|||||||||1
1746444570000|2025-05-05 11:29:30|186.67||186.67||186.67||186.67||4
1746444580000|2025-05-05 11:29:40|186.62|186.49|186.57|186.49|186.62|186.49|186.57|186.49|10
1746444600000|2025-05-05 11:30:00|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|16
1746444610000|2025-05-05 11:30:10|186.57|186.54|186.57|186.49|186.57|186.54|186.57|186.49|6
1746444620000|2025-05-05 11:30:20|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|6
1746444630000|2025-05-05 11:30:30|||||||||4
1746444660000|2025-05-05 11:31:00|||||||||16
1746444690000|2025-05-05 11:31:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|16
1746444720000|2025-05-05 11:32:00|||||||||7
1746444760000|2025-05-05 11:32:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|38
1746444790000|2025-05-05 11:33:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|11
1746444800000|2025-05-05 11:33:20||186.49||186.49||186.49||186.49|5
1746444810000|2025-05-05 11:33:30||186.54||186.54||186.54||186.49|6
1746444820000|2025-05-05 11:33:40|186.67||186.62||186.67||186.62||9
1746444840000|2025-05-05 11:34:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|12
1746444850000|2025-05-05 11:34:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|27
1746444860000|2025-05-05 11:34:20|||||||||1
1746444960000|2025-05-05 11:36:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|4
1746445010000|2025-05-05 11:36:50||186.44||186.44||186.44||186.44|11
1746445020000|2025-05-05 11:37:00||186.49||186.49||186.49||186.49|3
1746445030000|2025-05-05 11:37:10|||||||||2
1746445090000|2025-05-05 11:38:10||186.44||186.49||186.49||186.44|37
1746445100000|2025-05-05 11:38:20|186.62||186.62||186.62||186.62||10
1746445110000|2025-05-05 11:38:30||186.54||186.49||186.54||186.49|3
1746445120000|2025-05-05 11:38:40||186.54||186.49||186.54||186.49|10
1746445130000|2025-05-05 11:38:50|186.57|186.44|186.52|186.44|186.57|186.44|186.52|186.44|7
1746445170000|2025-05-05 11:39:30||186.39||186.44||186.44||186.39|0
1746445180000|2025-05-05 11:39:40|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|41
1746445210000|2025-05-05 11:40:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|3
1746445220000|2025-05-05 11:40:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|5
1746445250000|2025-05-05 11:40:50||186.49||186.49||186.49||186.49|44
1746445260000|2025-05-05 11:41:00||186.54||186.54||186.54||186.54|0
1746445280000|2025-05-05 11:41:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|3
1746445310000|2025-05-05 11:41:50|||||||||1
1746445320000|2025-05-05 11:42:00|||||||||5
1746445330000|2025-05-05 11:42:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|6
1746445340000|2025-05-05 11:42:20|186.67||186.67||186.67||186.67||2
1746445350000|2025-05-05 11:42:30|186.72|186.59|186.72|186.64|186.72|186.64|186.72|186.59|2
1746445360000|2025-05-05 11:42:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|8
1746445370000|2025-05-05 11:42:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|15
1746445380000|2025-05-05 11:43:00|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|14
1746445390000|2025-05-05 11:43:10|186.72||186.72||186.72||186.72||3
1746445400000|2025-05-05 11:43:20||186.64||186.64||186.64||186.59|0
1746445410000|2025-05-05 11:43:30||186.59||186.59||186.59||186.59|0
1746445440000|2025-05-05 11:44:00||186.64||186.64||186.64||186.64|0
1746445450000|2025-05-05 11:44:10||186.59||186.59||186.59||186.59|2
1746445500000|2025-05-05 11:45:00|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.59|62
1746445510000|2025-05-05 11:45:10|||||||||17
1746445520000|2025-05-05 11:45:20|||||||||3
1746445550000|2025-05-05 11:45:50|186.72||186.77||186.77||186.72||19
1746445560000|2025-05-05 11:46:00||186.69||186.69||186.69||186.69|5
1746445570000|2025-05-05 11:46:10|||||||||15
1746445580000|2025-05-05 11:46:20|||||||||3
1746445590000|2025-05-05 11:46:30|186.82||186.82||186.82||186.82||16
1746445610000|2025-05-05 11:46:50||186.74||186.74||186.74||186.74|4
1746445630000|2025-05-05 11:47:10|||||||||3
1746445660000|2025-05-05 11:47:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|5
1746445670000|2025-05-05 11:47:50|||||||||8
1746445680000|2025-05-05 11:48:00|186.92||186.92||186.92||186.92||5
1746445690000|2025-05-05 11:48:10|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.84|205
1746445700000|2025-05-05 11:48:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|220
1746445710000|2025-05-05 11:48:30|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.74|222
1746445720000|2025-05-05 11:48:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|87
1746445730000|2025-05-05 11:48:50|||||||||1
1746445740000|2025-05-05 11:49:00|||||||||4
1746445760000|2025-05-05 11:49:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|124
1746445770000|2025-05-05 11:49:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|48
1746445780000|2025-05-05 11:49:40|||||||||7
1746445810000|2025-05-05 11:50:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|50
1746445830000|2025-05-05 11:50:30|||||||||6
1746445840000|2025-05-05 11:50:40|186.82||186.82||186.82||186.82||7
1746445850000|2025-05-05 11:50:50|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.69|38
1746445880000|2025-05-05 11:51:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|25
1746445900000|2025-05-05 11:51:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|106
1746445910000|2025-05-05 11:51:50|||||||||2
1746445920000|2025-05-05 11:52:00|||||||||3
1746445930000|2025-05-05 11:52:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|159
1746445940000|2025-05-05 11:52:20|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|12
1746445950000|2025-05-05 11:52:30|186.87||186.92||186.92||186.87||4
1746445970000|2025-05-05 11:52:50||186.84||186.84||186.84||186.84|0
1746445980000|2025-05-05 11:53:00|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|34
1746445990000|2025-05-05 11:53:10|186.92||186.87||186.92||186.87||11
1746446000000|2025-05-05 11:53:20|||||||||1
1746446010000|2025-05-05 11:53:30|||||||||5
1746446040000|2025-05-05 11:54:00||186.74||186.74||186.74||186.74|18
1746446060000|2025-05-05 11:54:20||186.79||186.79||186.79||186.79|0
1746446070000|2025-05-05 11:54:30|||||||||1
1746446080000|2025-05-05 11:54:40||186.74||186.74||186.74||186.74|9
1746446100000|2025-05-05 11:55:00|186.82||186.87||186.87||186.82||17
1746446110000|2025-05-05 11:55:10|186.82||186.87||186.87||186.82||8
1746446170000|2025-05-05 11:56:10|186.82||186.82||186.82||186.82||0
1746446200000|2025-05-05 11:56:40|||||||||4
1746446230000|2025-05-05 11:57:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|27
1746446240000|2025-05-05 11:57:20|||||||||1
1746446400000|2025-05-05 12:00:00|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|331
1746446410000|2025-05-05 12:00:10|||||||||4
1746446440000|2025-05-05 12:00:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|127
1746446450000|2025-05-05 12:00:50|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|39
1746446460000|2025-05-05 12:01:00|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.84|44
1746446470000|2025-05-05 12:01:10|||||||||1
1746446490000|2025-05-05 12:01:30||186.84||186.89||186.89||186.84|4
1746446510000|2025-05-05 12:01:50||186.84||186.89||186.89||186.84|1
1746446530000|2025-05-05 12:02:10|187.02|186.94|187.02|186.89|187.02|186.94|187.02|186.89|36
1746446540000|2025-05-05 12:02:20||186.94||186.94||186.94||186.94|0
1746446550000|2025-05-05 12:02:30|||||||||15
1746446560000|2025-05-05 12:02:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|24
1746446570000|2025-05-05 12:02:50|||||||||3
1746446580000|2025-05-05 12:03:00|||||||||6
1746446590000|2025-05-05 12:03:10|||||||||1
1746446610000|2025-05-05 12:03:30||186.84||186.84||186.84||186.84|25
1746446620000|2025-05-05 12:03:40||186.89||186.89||186.89||186.89|0
1746446640000|2025-05-05 12:04:00|186.92|186.84|186.92|186.84|186.92|186.89|186.92|186.84|3
1746446650000|2025-05-05 12:04:10|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|50
1746446680000|2025-05-05 12:04:40|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|25
1746446690000|2025-05-05 12:04:50|186.92||186.87||186.92||186.87||25
1746446700000|2025-05-05 12:05:00|186.92||186.92||186.92||186.92||3
1746446710000|2025-05-05 12:05:10|186.87||186.92||186.92||186.87||25
1746446720000|2025-05-05 12:05:20|186.87||186.92||186.92||186.87||0
1746446730000|2025-05-05 12:05:30|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|25
1746446750000|2025-05-05 12:05:50|||||||||5
1746446760000|2025-05-05 12:06:00|||||||||3
1746446770000|2025-05-05 12:06:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|5
1746446780000|2025-05-05 12:06:20|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|6
1746446810000|2025-05-05 12:06:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|6
1746446830000|2025-05-05 12:07:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|20
1746446840000|2025-05-05 12:07:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|26
1746446860000|2025-05-05 12:07:40|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|42
1746446890000|2025-05-05 12:08:10|||||||||3
1746446920000|2025-05-05 12:08:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|24
1746446930000|2025-05-05 12:08:50|||||||||2
1746446950000|2025-05-05 12:09:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|14
1746446970000|2025-05-05 12:09:30|186.97||186.92||186.97||186.92||54
1746446980000|2025-05-05 12:09:40|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|30
1746446990000|2025-05-05 12:09:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|29
1746447010000|2025-05-05 12:10:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|8
1746447020000|2025-05-05 12:10:20|||||||||3
1746447030000|2025-05-05 12:10:30|||||||||18
1746447050000|2025-05-05 12:10:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|17
1746447060000|2025-05-05 12:11:00|||||||||20
1746447070000|2025-05-05 12:11:10||186.84||186.84||186.89||186.84|3
1746447080000|2025-05-05 12:11:20||186.89||186.89||186.89||186.89|0
1746447090000|2025-05-05 12:11:30|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|24
1746447100000|2025-05-05 12:11:40|186.92||186.92||186.92||186.92||5
1746447120000|2025-05-05 12:12:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|19
1746447130000|2025-05-05 12:12:10|||||||||48
1746447150000|2025-05-05 12:12:30|||||||||1
1746447180000|2025-05-05 12:13:00||186.74||186.79||186.79||186.74|6
1746447210000|2025-05-05 12:13:30|||||||||1
1746447230000|2025-05-05 12:13:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|36
1746447240000|2025-05-05 12:14:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|30
1746447250000|2025-05-05 12:14:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|0
1746447270000|2025-05-05 12:14:30|||||||||1
1746447280000|2025-05-05 12:14:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|28
1746447290000|2025-05-05 12:14:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|23
1746447310000|2025-05-05 12:15:10|||||||||1
1746447380000|2025-05-05 12:16:20|||||||||4
1746447440000|2025-05-05 12:17:20|||||||||2
1746447480000|2025-05-05 12:18:00|||||||||45
1746447520000|2025-05-05 12:18:40|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|19
1746447530000|2025-05-05 12:18:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|7
1746447550000|2025-05-05 12:19:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|16
1746447570000|2025-05-05 12:19:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|8
1746447580000|2025-05-05 12:19:40||186.74||186.74||186.74||186.74|6
1746447600000|2025-05-05 12:20:00|186.82||186.82||186.82||186.82||0
1746447610000|2025-05-05 12:20:10|||||||||1
1746447650000|2025-05-05 12:20:50|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|7
1746447660000|2025-05-05 12:21:00||186.74||186.74||186.74||186.74|0
1746447670000|2025-05-05 12:21:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|7
1746447680000|2025-05-05 12:21:20|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|4
1746447690000|2025-05-05 12:21:30|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|0
1746447700000|2025-05-05 12:21:40||186.69||186.69||186.69||186.69|1
1746447720000|2025-05-05 12:22:00||186.74||186.69||186.74||186.69|0
1746447730000|2025-05-05 12:22:10||186.74||186.74||186.74||186.74|0
1746447740000|2025-05-05 12:22:20||186.69||186.74||186.74||186.69|0
1746447750000|2025-05-05 12:22:30||186.69||186.69||186.69||186.69|3
1746447760000|2025-05-05 12:22:40||186.74||186.74||186.74||186.69|9
1746447780000|2025-05-05 12:23:00|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.69|19
1746447800000|2025-05-05 12:23:20|186.82||186.82||186.82||186.82||2
1746447820000|2025-05-05 12:23:40||186.74||186.74||186.74||186.74|0
1746447840000|2025-05-05 12:24:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|7
1746447850000|2025-05-05 12:24:10||186.74||186.79||186.79||186.74|10
1746447860000|2025-05-05 12:24:20|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|3
1746447900000|2025-05-05 12:25:00|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|36
1746447910000|2025-05-05 12:25:10||186.74||186.74||186.74||186.74|6
1746447920000|2025-05-05 12:25:20||186.79||186.74||186.79||186.74|0
1746447940000|2025-05-05 12:25:40||186.79||186.74||186.79||186.74|8
1746447950000|2025-05-05 12:25:50|186.82||186.82||186.82||186.82||0
1746447960000|2025-05-05 12:26:00|||||||||1
1746448050000|2025-05-05 12:27:30|||||||||1
1746448080000|2025-05-05 12:28:00|||||||||2
1746448120000|2025-05-05 12:28:40|||||||||1
1746448190000|2025-05-05 12:29:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|23
1746448200000|2025-05-05 12:30:00|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|31
1746448210000|2025-05-05 12:30:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|6
1746448260000|2025-05-05 12:31:00||186.69||186.74||186.74||186.69|80
1746448300000|2025-05-05 12:31:40|186.87||186.87||186.87||186.87||19
1746448310000|2025-05-05 12:31:50||186.79||186.79||186.79||186.79|0
1746448320000|2025-05-05 12:32:00|||||||||5
1746448330000|2025-05-05 12:32:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|20
1746448350000|2025-05-05 12:32:30|||||||||9
1746448360000|2025-05-05 12:32:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|5
1746448370000|2025-05-05 12:32:50|||||||||2
1746448380000|2025-05-05 12:33:00|||||||||2
1746448390000|2025-05-05 12:33:10|||||||||4
1746448400000|2025-05-05 12:33:20|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|3
1746448410000|2025-05-05 12:33:30||186.64||186.69||186.69||186.64|0
1746448460000|2025-05-05 12:34:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|8
1746448470000|2025-05-05 12:34:30|||||||||2
1746448540000|2025-05-05 12:35:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|39
1746448550000|2025-05-05 12:35:50|||||||||1
1746448570000|2025-05-05 12:36:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|42
1746448590000|2025-05-05 12:36:30|||||||||33
1746448610000|2025-05-05 12:36:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|36
1746448620000|2025-05-05 12:37:00|||||||||3
1746448630000|2025-05-05 12:37:10|||||||||10
1746448650000|2025-05-05 12:37:30|||||||||9
1746448670000|2025-05-05 12:37:50|||||||||36
1746448680000|2025-05-05 12:38:00|||||||||5
1746448740000|2025-05-05 12:39:00|||||||||1
1746448770000|2025-05-05 12:39:30|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|4
1746448780000|2025-05-05 12:39:40||186.79||186.79||186.79||186.79|0
1746448800000|2025-05-05 12:40:00|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|36
1746448810000|2025-05-05 12:40:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|1
1746448870000|2025-05-05 12:41:10|||||||||1
1746448910000|2025-05-05 12:41:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|108
1746448920000|2025-05-05 12:42:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|65
1746448930000|2025-05-05 12:42:10|||||||||7
1746448980000|2025-05-05 12:43:00|||||||||6
1746449000000|2025-05-05 12:43:20|||||||||4
1746449020000|2025-05-05 12:43:40||186.79||186.84||186.84||186.79|35
1746449100000|2025-05-05 12:45:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|59
1746449110000|2025-05-05 12:45:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|21
1746449130000|2025-05-05 12:45:30|||||||||4
1746449150000|2025-05-05 12:45:50||186.79||186.84||186.84||186.79|16
1746449160000|2025-05-05 12:46:00|||||||||2
1746449170000|2025-05-05 12:46:10|||||||||1
1746449190000|2025-05-05 12:46:30|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|51
1746449200000|2025-05-05 12:46:40|186.87|186.69|186.82|186.69|186.87|186.69|186.82|186.69|149
1746449210000|2025-05-05 12:46:50||186.74||186.74||186.74||186.74|0
1746449220000|2025-05-05 12:47:00|186.77|186.64|186.77|186.69|186.77|186.69|186.77|186.64|245
1746449230000|2025-05-05 12:47:10|||||||||1
1746449240000|2025-05-05 12:47:20|186.82||186.77||186.82||186.77||1
1746449270000|2025-05-05 12:47:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1746449300000|2025-05-05 12:48:20|186.87||186.82||186.87||186.82||1
1746449310000|2025-05-05 12:48:30|186.87||186.82||186.87||186.82||0
1746449320000|2025-05-05 12:48:40|186.87||186.87||186.87||186.87||13
1746449330000|2025-05-05 12:48:50||186.79||186.79||186.79||186.79|0
1746449340000|2025-05-05 12:49:00|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|22
1746449350000|2025-05-05 12:49:10|186.87||186.82||186.87||186.82||0
1746449360000|2025-05-05 12:49:20|186.87||186.87||186.87||186.87||0
1746449370000|2025-05-05 12:49:30|186.82||186.82||186.82||186.82||0
1746449390000|2025-05-05 12:49:50|186.87||186.82||186.87||186.82||2
1746449400000|2025-05-05 12:50:00|186.87||186.82||186.87||186.82||0
1746449420000|2025-05-05 12:50:20|186.87||186.87||186.87||186.87||0
1746449430000|2025-05-05 12:50:30||186.79||186.74||186.79||186.74|0
1746449440000|2025-05-05 12:50:40|186.82||186.82||186.82||186.82||0
1746449450000|2025-05-05 12:50:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|3
1746449470000|2025-05-05 12:51:10|186.92||186.92||186.92||186.92||9
1746449480000|2025-05-05 12:51:20||186.84||186.79||186.84||186.79|4
1746449490000|2025-05-05 12:51:30|186.87|186.84|186.92|186.79|186.92|186.84|186.87|186.79|2
1746449500000|2025-05-05 12:51:40|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|0
1746449510000|2025-05-05 12:51:50|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.89|16
1746449530000|2025-05-05 12:52:10|187.02||187.02||187.02||187.02||0
1746449540000|2025-05-05 12:52:20||186.94||186.94||186.94||186.94|0
1746449560000|2025-05-05 12:52:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|7
1746449570000|2025-05-05 12:52:50|||||||||1
1746449580000|2025-05-05 12:53:00|||||||||1
1746449590000|2025-05-05 12:53:10|187.02||187.02||187.02||187.02||0
1746449600000|2025-05-05 12:53:20|186.97||186.97||187.02||186.97||0
1746449610000|2025-05-05 12:53:30|187.02||187.02||187.02||186.97||0
1746449640000|2025-05-05 12:54:00|186.97||186.97||186.97||186.97||0
1746449650000|2025-05-05 12:54:10|187.02||187.02||187.02||187.02||1
1746449660000|2025-05-05 12:54:20|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.89|26
1746449680000|2025-05-05 12:54:40|||||||||5
1746449700000|2025-05-05 12:55:00|||||||||7
1746449710000|2025-05-05 12:55:10|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|35
1746449720000|2025-05-05 12:55:20|187.12||187.12||187.12||187.12||12
1746449730000|2025-05-05 12:55:30|187.07||187.12||187.12||187.07||6
1746449750000|2025-05-05 12:55:50|187.07||187.07||187.07||187.07||0
1746449760000|2025-05-05 12:56:00|187.12||187.07||187.12||187.07||5
1746449860000|2025-05-05 12:57:40|||||||||44
1746449870000|2025-05-05 12:57:50|||||||||1
1746449890000|2025-05-05 12:58:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|31
1746449920000|2025-05-05 12:58:40|||||||||3
1746449930000|2025-05-05 12:58:50|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|9
1746449960000|2025-05-05 12:59:20|||||||||40
1746450000000|2025-05-05 13:00:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|115
1746450020000|2025-05-05 13:00:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|29
1746450030000|2025-05-05 13:00:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|60
1746450050000|2025-05-05 13:00:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|41
1746450090000|2025-05-05 13:01:30|||||||||24
1746450100000|2025-05-05 13:01:40|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.94|22
1746450130000|2025-05-05 13:02:10|187.07||187.02||187.07||187.02||21
1746450140000|2025-05-05 13:02:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|9
1746450150000|2025-05-05 13:02:30|||||||||48
1746450170000|2025-05-05 13:02:50|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|27
1746450180000|2025-05-05 13:03:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|69
1746450190000|2025-05-05 13:03:10|||||||||1
1746450200000|2025-05-05 13:03:20|||||||||7
1746450220000|2025-05-05 13:03:40|||||||||5
1746450230000|2025-05-05 13:03:50|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|14
1746450240000|2025-05-05 13:04:00|187.07|186.99|187.07|186.99|187.12|187.04|187.07|186.99|29
1746450250000|2025-05-05 13:04:10|187.12||187.07||187.12||187.07||1
1746450260000|2025-05-05 13:04:20|187.12||187.07||187.12||187.07||0
1746450290000|2025-05-05 13:04:50||186.94||186.94||186.94||186.94|0
1746450300000|2025-05-05 13:05:00|187.02||187.07||187.07||187.02||9
1746450310000|2025-05-05 13:05:10|187.02||187.02||187.02||187.02||0
1746450360000|2025-05-05 13:06:00|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|53
1746450370000|2025-05-05 13:06:10||186.89||186.94||186.94||186.89|0
1746450400000|2025-05-05 13:06:40|187.07||187.07||187.07||187.02||0
1746450410000|2025-05-05 13:06:50|187.02||187.02||187.02||187.02||0
1746450420000|2025-05-05 13:07:00|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|19
1746450430000|2025-05-05 13:07:10|187.02||186.97||187.02||186.97||4
1746450440000|2025-05-05 13:07:20|187.02||186.97||187.02||186.97||0
1746450460000|2025-05-05 13:07:40|187.02||187.02||187.02||187.02||8
1746450470000|2025-05-05 13:07:50|186.97||186.97||186.97||186.97||0
1746450480000|2025-05-05 13:08:00|||||||||146
1746450490000|2025-05-05 13:08:10|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|252
1746450520000|2025-05-05 13:08:40|186.97||186.92||186.97||186.92||14
1746450530000|2025-05-05 13:08:50|186.97||186.97||186.97||186.97||2
1746450540000|2025-05-05 13:09:00|186.92||186.97||186.97||186.92||33
1746450560000|2025-05-05 13:09:20|186.92||186.92||186.92||186.92||14
1746450570000|2025-05-05 13:09:30|186.97||186.92||186.97||186.92||0
1746450630000|2025-05-05 13:10:30|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|11
1746450640000|2025-05-05 13:10:40|186.92||186.97||186.97||186.92||0
1746450650000|2025-05-05 13:10:50||186.89||186.89||186.89||186.89|0
1746450670000|2025-05-05 13:11:10|||||||||1
1746450680000|2025-05-05 13:11:20|187.02||187.02||187.02||186.97||0
1746450690000|2025-05-05 13:11:30|186.97||186.97||186.97||186.97||0
1746450700000|2025-05-05 13:11:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|23
1746450720000|2025-05-05 13:12:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|33
1746450730000|2025-05-05 13:12:10|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|17
1746450740000|2025-05-05 13:12:20|186.82|186.79|186.87|186.74|186.87|186.79|186.82|186.74|16
1746450750000|2025-05-05 13:12:30|186.82|186.79|186.82|186.74|186.82|186.79|186.82|186.74|0
1746450760000|2025-05-05 13:12:40|||||||||3
1746450790000|2025-05-05 13:13:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|6
1746450800000|2025-05-05 13:13:20|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|59
1746450810000|2025-05-05 13:13:30|186.72||186.67||186.72||186.67||0
1746450840000|2025-05-05 13:14:00|||||||||9
1746450850000|2025-05-05 13:14:10|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|12
1746450870000|2025-05-05 13:14:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|9
1746450890000|2025-05-05 13:14:50|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|2
1746450900000|2025-05-05 13:15:00|186.62||186.62||186.62||186.57||2
1746450910000|2025-05-05 13:15:10||186.54||186.54||186.54||186.54|0
1746450920000|2025-05-05 13:15:20|||||||||1
1746450930000|2025-05-05 13:15:30|186.57|186.49|186.62|186.49|186.62|186.49|186.57|186.49|9
1746450940000|2025-05-05 13:15:40|186.57||186.62||186.62||186.57||0
1746450950000|2025-05-05 13:15:50|186.57||186.57||186.57||186.57||0
1746450960000|2025-05-05 13:16:00|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|2
1746450970000|2025-05-05 13:16:10|186.57||186.57||186.57||186.57||0
1746450990000|2025-05-05 13:16:30|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|26
1746451000000|2025-05-05 13:16:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|7
1746451020000|2025-05-05 13:17:00|186.67||186.67||186.67||186.62||1
1746451030000|2025-05-05 13:17:10|186.62||186.62||186.62||186.62||0
1746451040000|2025-05-05 13:17:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|10
1746451060000|2025-05-05 13:17:40|186.72||186.72||186.72||186.72||0
1746451070000|2025-05-05 13:17:50||186.64||186.64||186.64||186.64|0
1746451080000|2025-05-05 13:18:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|4
1746451100000|2025-05-05 13:18:20|186.72||186.72||186.72||186.67||5
1746451110000|2025-05-05 13:18:30|186.67||186.67||186.67||186.67||0
1746451140000|2025-05-05 13:19:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|10
1746451170000|2025-05-05 13:19:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|11
1746451190000|2025-05-05 13:19:50|||||||||7
1746451270000|2025-05-05 13:21:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1
1746451290000|2025-05-05 13:21:30|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|9
1746451300000|2025-05-05 13:21:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746451320000|2025-05-05 13:22:00|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.69|41
1746451330000|2025-05-05 13:22:10|186.82||186.82||186.82||186.77||0
1746451340000|2025-05-05 13:22:20||186.74||186.74||186.74||186.74|0
1746451350000|2025-05-05 13:22:30||186.69||186.74||186.74||186.69|23
1746451360000|2025-05-05 13:22:40|||||||||8
1746451440000|2025-05-05 13:24:00|||||||||32
1746451470000|2025-05-05 13:24:30|||||||||14
1746451480000|2025-05-05 13:24:40|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.59|16
1746451520000|2025-05-05 13:25:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|0
1746451540000|2025-05-05 13:25:40|||||||||3
1746451550000|2025-05-05 13:25:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|52
1746451570000|2025-05-05 13:26:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1746451580000|2025-05-05 13:26:20|186.87||186.87||186.87||186.87||0
1746451590000|2025-05-05 13:26:30||186.79||186.79||186.79||186.74|0
1746451610000|2025-05-05 13:26:50|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|2
1746451620000|2025-05-05 13:27:00||186.84||186.79||186.84||186.79|5
1746451630000|2025-05-05 13:27:10||186.84||186.84||186.84||186.84|0
1746451640000|2025-05-05 13:27:20|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|19
1746451650000|2025-05-05 13:27:30|186.87||186.92||186.92||186.87||0
1746451660000|2025-05-05 13:27:40|186.87||186.87||186.87||186.87||0
1746451670000|2025-05-05 13:27:50|186.92||186.92||186.92||186.87||0
1746451680000|2025-05-05 13:28:00||186.84||186.79||186.84||186.79|0
1746451690000|2025-05-05 13:28:10||186.84||186.79||186.84||186.79|0
1746451710000|2025-05-05 13:28:30|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.84|0
1746451730000|2025-05-05 13:28:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|6
1746451740000|2025-05-05 13:29:00|||||||||53
1746451750000|2025-05-05 13:29:10|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|36
1746451760000|2025-05-05 13:29:20|||||||||2
1746451770000|2025-05-05 13:29:30|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|1
1746451790000|2025-05-05 13:29:50|187.02||187.02||187.02||186.97||0
1746451800000|2025-05-05 13:30:00|186.97|186.94|186.87|186.79|187.02|186.94|186.87|186.79|81
1746451810000|2025-05-05 13:30:10|186.92||186.87||186.92||186.87||16
1746451820000|2025-05-05 13:30:20|186.92||186.87||186.92||186.87||0
1746451830000|2025-05-05 13:30:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1746451840000|2025-05-05 13:30:40|186.87||186.82||186.87||186.82||0
1746451850000|2025-05-05 13:30:50|186.87||186.82||186.87||186.82||0
1746451860000|2025-05-05 13:31:00|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|87
1746451870000|2025-05-05 13:31:10|186.72|186.69|186.72|186.64|186.77|186.69|186.72|186.64|0
1746451880000|2025-05-05 13:31:20|186.77||186.72||186.77||186.72||1
1746451890000|2025-05-05 13:31:30|186.77||186.77||186.77||186.77||0
1746451900000|2025-05-05 13:31:40|186.72|186.69|186.82|186.74|186.82|186.74|186.72|186.69|17
1746451910000|2025-05-05 13:31:50|186.87||186.87||186.87||186.82||8
1746451920000|2025-05-05 13:32:00||186.79||186.74||186.79||186.74|13
1746451930000|2025-05-05 13:32:10||186.79||186.79||186.79||186.74|6
1746451940000|2025-05-05 13:32:20|186.82|186.74|186.82|186.74|186.82|186.79|186.82|186.74|33
1746451950000|2025-05-05 13:32:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1746451960000|2025-05-05 13:32:40|186.72|186.64|186.82|186.74|186.82|186.74|186.72|186.64|19
1746451970000|2025-05-05 13:32:50|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|5
1746451980000|2025-05-05 13:33:00|186.77|186.74|186.82|186.69|186.82|186.74|186.77|186.69|32
1746451990000|2025-05-05 13:33:10|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|6
1746452000000|2025-05-05 13:33:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|0
1746452010000|2025-05-05 13:33:30||186.69||186.74||186.74||186.69|0
1746452030000|2025-05-05 13:33:50|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|3
1746452040000|2025-05-05 13:34:00||186.74||186.74||186.74||186.74|1
1746452050000|2025-05-05 13:34:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|5
1746452060000|2025-05-05 13:34:20||186.74||186.79||186.79||186.74|4
1746452110000|2025-05-05 13:35:10||186.74||186.74||186.79||186.74|9
1746452120000|2025-05-05 13:35:20|186.82||186.82||186.82||186.82||0
1746452130000|2025-05-05 13:35:30|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|4
1746452140000|2025-05-05 13:35:40|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|11
1746452150000|2025-05-05 13:35:50|186.97||186.92||186.97||186.92||0
1746452160000|2025-05-05 13:36:00|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|26
1746452170000|2025-05-05 13:36:10|186.97||186.92||186.97||186.92||0
1746452180000|2025-05-05 13:36:20|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.89|0
1746452190000|2025-05-05 13:36:30|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.79|2
1746452200000|2025-05-05 13:36:40||186.79||186.84||186.84||186.79|0
1746452210000|2025-05-05 13:36:50||186.79||186.79||186.84||186.79|15
1746452230000|2025-05-05 13:37:10|186.87|186.84|186.87|186.79|186.92|186.84|186.87|186.79|17
1746452240000|2025-05-05 13:37:20|186.92||186.92||186.92||186.87||0
1746452250000|2025-05-05 13:37:30|186.87||186.87||186.92||186.87||0
1746452260000|2025-05-05 13:37:40|||||||||6
1746452270000|2025-05-05 13:37:50|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|1
1746452280000|2025-05-05 13:38:00||186.84||186.84||186.84||186.84|0
1746452290000|2025-05-05 13:38:10||186.79||186.79||186.79||186.79|4
1746452300000|2025-05-05 13:38:20|186.87||186.87||186.87||186.87||0
1746452310000|2025-05-05 13:38:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1746452320000|2025-05-05 13:38:40|186.87|186.79|186.92|186.79|186.92|186.79|186.82|186.79|16
1746452330000|2025-05-05 13:38:50|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|1
1746452340000|2025-05-05 13:39:00|186.92||186.87||186.92||186.87||2
1746452350000|2025-05-05 13:39:10|186.92||186.92||186.92||186.92||1
1746452360000|2025-05-05 13:39:20|186.87||186.92||186.92||186.87||16
1746452370000|2025-05-05 13:39:30||186.84||186.79||186.84||186.79|12
1746452380000|2025-05-05 13:39:40|186.87||186.87||186.92||186.87||0
1746452390000|2025-05-05 13:39:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1746452400000|2025-05-05 13:40:00|||||||||1
1746452410000|2025-05-05 13:40:10|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|18
1746452420000|2025-05-05 13:40:20|186.92||186.87||186.92||186.87||0
1746452430000|2025-05-05 13:40:30|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|0
1746452440000|2025-05-05 13:40:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|23
1746452450000|2025-05-05 13:40:50||186.74||186.79||186.79||186.74|21
1746452460000|2025-05-05 13:41:00|||||||||1
1746452480000|2025-05-05 13:41:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|6
1746452490000|2025-05-05 13:41:30|||||||||1
1746452500000|2025-05-05 13:41:40|||||||||2
1746452510000|2025-05-05 13:41:50|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|30
1746452520000|2025-05-05 13:42:00|||||||||2
1746452540000|2025-05-05 13:42:20|||||||||1
1746452550000|2025-05-05 13:42:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|3
1746452590000|2025-05-05 13:43:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|20
1746452630000|2025-05-05 13:43:50|||||||||1
1746452650000|2025-05-05 13:44:10|187.07||187.07||187.07||187.07||0
1746452660000|2025-05-05 13:44:20|187.02|186.89|186.97|186.89|187.02|186.89|186.97|186.89|5
1746452670000|2025-05-05 13:44:30|||||||||1
1746452700000|2025-05-05 13:45:00|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|27
1746452720000|2025-05-05 13:45:20|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|12
1746452730000|2025-05-05 13:45:30|186.97||187.02||187.02||186.97||5
1746452740000|2025-05-05 13:45:40|186.97||186.97||187.02||186.97||0
1746452770000|2025-05-05 13:46:10|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|29
1746452790000|2025-05-05 13:46:30||186.84||186.84||186.84||186.84|2
1746452800000|2025-05-05 13:46:40||186.89||186.89||186.89||186.89|2
1746452810000|2025-05-05 13:46:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|0
1746452820000|2025-05-05 13:47:00|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|1
1746452830000|2025-05-05 13:47:10|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.84|6
1746452850000|2025-05-05 13:47:30|186.97||186.97||186.97||186.92||0
1746452860000|2025-05-05 13:47:40|186.92||186.97||186.97||186.92||0
1746452870000|2025-05-05 13:47:50||186.89||186.89||186.89||186.89|0
1746452880000|2025-05-05 13:48:00|186.92|186.84|187.02|186.89|187.02|186.89|186.92|186.84|17
1746452890000|2025-05-05 13:48:10|186.97||186.97||186.97||186.97||2
1746452910000|2025-05-05 13:48:30|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.94|8
1746452920000|2025-05-05 13:48:40|187.07||187.02||187.07||187.02||0
1746452940000|2025-05-05 13:49:00|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|7
1746452950000|2025-05-05 13:49:10|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.94|0
1746452960000|2025-05-05 13:49:20|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|0
1746452970000|2025-05-05 13:49:30|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.94|2
1746452980000|2025-05-05 13:49:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|0
1746453000000|2025-05-05 13:50:00|187.12||187.07||187.12||187.07||0
1746453010000|2025-05-05 13:50:10|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.94|2
1746453020000|2025-05-05 13:50:20|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|1
1746453040000|2025-05-05 13:50:40|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|15
1746453050000|2025-05-05 13:50:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|19
1746453060000|2025-05-05 13:51:00|||||||||1
1746453070000|2025-05-05 13:51:10|187.07||187.02||187.07||187.02||0
1746453080000|2025-05-05 13:51:20|187.07||187.02||187.07||187.02||1
1746453120000|2025-05-05 13:52:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|38
1746453130000|2025-05-05 13:52:10|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|16
1746453140000|2025-05-05 13:52:20|187.02|186.94|187.02|186.94|187.07|186.99|186.97|186.94|1
1746453150000|2025-05-05 13:52:30|187.07|186.89|186.97|186.89|187.07|186.89|186.97|186.89|3
1746453160000|2025-05-05 13:52:40|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.94|26
1746453180000|2025-05-05 13:53:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|12
1746453200000|2025-05-05 13:53:20|||||||||1
1746453210000|2025-05-05 13:53:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|0
1746453220000|2025-05-05 13:53:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|1
1746453240000|2025-05-05 13:54:00|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|4
1746453250000|2025-05-05 13:54:10|||||||||1
1746453260000|2025-05-05 13:54:20|187.02|186.94|187.07|186.99|187.07|186.99|186.97|186.94|0
1746453270000|2025-05-05 13:54:30|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|4
1746453300000|2025-05-05 13:55:00|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|15
1746453310000|2025-05-05 13:55:10|187.07|187.04|187.12|187.04|187.12|187.04|187.07|187.04|13
1746453320000|2025-05-05 13:55:20|187.07|186.99|187.12|186.99|187.12|187.04|187.07|186.99|44
1746453330000|2025-05-05 13:55:30|187.07|187.04|187.12|187.04|187.12|187.04|187.07|187.04|14
1746453340000|2025-05-05 13:55:40|187.17||187.12||187.17||187.12||75
1746453350000|2025-05-05 13:55:50|187.17||187.12||187.17||187.12||83
1746453360000|2025-05-05 13:56:00|187.17|187.09|187.17|187.04|187.17|187.09|187.17|187.04|228
1746453370000|2025-05-05 13:56:10|187.12|187.09|187.12|187.04|187.17|187.09|187.12|187.04|100
1746453380000|2025-05-05 13:56:20|||||||||18
1746453400000|2025-05-05 13:56:40|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|60
1746453410000|2025-05-05 13:56:50|187.12||187.07||187.12||187.07||12
1746453420000|2025-05-05 13:57:00|187.12|187.04|187.12|186.99|187.12|187.04|187.07|186.99|40
1746453430000|2025-05-05 13:57:10||187.04||186.99||187.04||186.99|0
1746453440000|2025-05-05 13:57:20||187.04||186.99||187.04||186.99|9
1746453450000|2025-05-05 13:57:30|187.07|187.04|187.12|186.99|187.12|187.04|187.07|186.99|26
1746453460000|2025-05-05 13:57:40|187.07||187.07||187.07||187.07||0
1746453470000|2025-05-05 13:57:50|||||||||2
1746453490000|2025-05-05 13:58:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|14
1746453500000|2025-05-05 13:58:20|187.07||187.02||187.07||187.02||0
1746453550000|2025-05-05 13:59:10|||||||||4
1746453570000|2025-05-05 13:59:30|187.07|186.99|187.07|186.94|187.07|186.99|187.07|186.94|112
1746453590000|2025-05-05 13:59:50|187.12||187.12||187.12||187.12||1
1746453600000|2025-05-05 14:00:00|187.42|187.24|187.57|187.44|187.57|187.49|187.42|187.24|1485
1746453610000|2025-05-05 14:00:10|187.62|187.49|187.52|187.39|187.62|187.49|187.52|187.39|82
1746453620000|2025-05-05 14:00:20|187.47|187.34|187.47|187.39|187.52|187.44|187.47|187.34|126
1746453630000|2025-05-05 14:00:30|187.42|187.34|187.42|187.29|187.47|187.34|187.37|187.24|297
1746453640000|2025-05-05 14:00:40|187.37||187.42||187.42||187.37||68
1746453650000|2025-05-05 14:00:50|187.37||187.37||187.37||187.37||17
1746453660000|2025-05-05 14:01:00|187.42|187.24|187.42|187.34|187.42|187.34|187.42|187.24|115
1746453670000|2025-05-05 14:01:10|187.47||187.42||187.47||187.42||114
1746453680000|2025-05-05 14:01:20|187.47|187.39|187.47|187.34|187.47|187.39|187.47|187.34|80
1746453690000|2025-05-05 14:01:30||187.39||187.39||187.39||187.39|44
1746453700000|2025-05-05 14:01:40|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|33
1746453710000|2025-05-05 14:01:50|187.42|187.34|187.47|187.34|187.47|187.34|187.42|187.34|76
1746453720000|2025-05-05 14:02:00|187.42|187.39|187.42|187.34|187.42|187.39|187.42|187.34|66
1746453730000|2025-05-05 14:02:10|||||||||22
1746453740000|2025-05-05 14:02:20|187.47||187.42||187.47||187.42||53
1746453750000|2025-05-05 14:02:30|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.29|50
1746453760000|2025-05-05 14:02:40|187.37|187.34|187.37|187.29|187.42|187.34|187.37|187.29|62
1746453770000|2025-05-05 14:02:50|187.42|187.34|187.42|187.34|187.47|187.34|187.42|187.34|165
1746453780000|2025-05-05 14:03:00|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|141
1746453800000|2025-05-05 14:03:20|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|73
1746453810000|2025-05-05 14:03:30|||||||||21
1746453820000|2025-05-05 14:03:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|65
1746453840000|2025-05-05 14:04:00|187.27|187.19|187.32|187.19|187.32|187.24|187.27|187.19|93
1746453850000|2025-05-05 14:04:10||187.24||187.24||187.24||187.19|40
1746453860000|2025-05-05 14:04:20|187.27|187.19|187.32|187.19|187.32|187.19|187.27|187.19|55
1746453870000|2025-05-05 14:04:30|187.27||187.27||187.32||187.27||18
1746453880000|2025-05-05 14:04:40|187.32||187.27||187.32||187.27||0
1746453890000|2025-05-05 14:04:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|8
1746453900000|2025-05-05 14:05:00|187.27|187.19|187.32|187.19|187.32|187.19|187.27|187.19|105
1746453910000|2025-05-05 14:05:10|187.37|187.24|187.27|187.19|187.37|187.29|187.27|187.19|343
1746453920000|2025-05-05 14:05:20|||||||||331
1746453930000|2025-05-05 14:05:30|||||||||363
1746454010000|2025-05-05 14:06:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|71
1746454020000|2025-05-05 14:07:00|187.17|187.09|187.27|187.14|187.27|187.14|187.17|187.09|263
1746454030000|2025-05-05 14:07:10|187.22|187.19|187.27|187.19|187.27|187.19|187.22|187.19|60
1746454050000|2025-05-05 14:07:30|||||||||530
1746454060000|2025-05-05 14:07:40|||||||||51
1746454090000|2025-05-05 14:08:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|31
1746454110000|2025-05-05 14:08:30|187.27||187.22||187.27||187.22||25
1746454130000|2025-05-05 14:08:50|||||||||12
1746454140000|2025-05-05 14:09:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|21
1746454150000|2025-05-05 14:09:10|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|33
1746454160000|2025-05-05 14:09:20|187.27||187.22||187.27||187.22||0
1746454180000|2025-05-05 14:09:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|54
1746454190000|2025-05-05 14:09:50|187.22||187.22||187.22||187.17||6
1746454200000|2025-05-05 14:10:00|187.17||187.17||187.22||187.17||32
1746454210000|2025-05-05 14:10:10|187.22||187.17||187.22||187.17||6
1746454230000|2025-05-05 14:10:30|187.22|187.14|187.27|187.14|187.27|187.14|187.22|187.14|17
1746454240000|2025-05-05 14:10:40|187.22||187.27||187.27||187.22||12
1746454250000|2025-05-05 14:10:50|187.22||187.22||187.27||187.22||0
1746454260000|2025-05-05 14:11:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|49
1746454270000|2025-05-05 14:11:10|||||||||44
1746454280000|2025-05-05 14:11:20|187.22|187.14|187.27|187.14|187.27|187.14|187.22|187.14|0
1746454290000|2025-05-05 14:11:30||187.19||187.19||187.19||187.19|0
1746454310000|2025-05-05 14:11:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|296
1746454320000|2025-05-05 14:12:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|18
1746454330000|2025-05-05 14:12:10|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.29|104
1746454340000|2025-05-05 14:12:20|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|32
1746454350000|2025-05-05 14:12:30|||||||||1
1746454370000|2025-05-05 14:12:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|23
1746454380000|2025-05-05 14:13:00|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|41
1746454390000|2025-05-05 14:13:10||187.24||187.29||187.29||187.24|51
1746454450000|2025-05-05 14:14:10|187.42||187.37||187.42||187.37||20
1746454460000|2025-05-05 14:14:20|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|44
1746454470000|2025-05-05 14:14:30|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|19
1746454480000|2025-05-05 14:14:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|0
1746454540000|2025-05-05 14:15:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|21
1746454590000|2025-05-05 14:16:30|187.47||187.42||187.47||187.42||42
1746454600000|2025-05-05 14:16:40|187.47||187.47||187.47||187.47||0
1746454610000|2025-05-05 14:16:50|187.42||187.42||187.42||187.42||0
1746454650000|2025-05-05 14:17:30|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|62
1746454660000|2025-05-05 14:17:40|187.42||187.37||187.42||187.37||0
1746454670000|2025-05-05 14:17:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|1
1746454710000|2025-05-05 14:18:30|187.47|187.39|187.52|187.39|187.52|187.39|187.47|187.39|138
1746454720000|2025-05-05 14:18:40|187.47||187.52||187.52||187.47||16
1746454730000|2025-05-05 14:18:50|187.47||187.52||187.52||187.47||6
1746454740000|2025-05-05 14:19:00|187.47||187.47||187.47||187.47||4
1746454760000|2025-05-05 14:19:20|187.52|187.44|187.52|187.39|187.52|187.44|187.52|187.39|56
1746454770000|2025-05-05 14:19:30|187.47||187.52||187.52||187.47||0
1746454780000|2025-05-05 14:19:40|187.47|187.44|187.47|187.39|187.52|187.44|187.47|187.39|44
1746454810000|2025-05-05 14:20:10|||||||||25
1746454820000|2025-05-05 14:20:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|12
1746454850000|2025-05-05 14:20:50|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.29|21
1746454890000|2025-05-05 14:21:30|187.42||187.42||187.42||187.42||37
1746454900000|2025-05-05 14:21:40||187.34||187.34||187.34||187.34|4
1746454910000|2025-05-05 14:21:50|187.47||187.47||187.47||187.47||12
1746454920000|2025-05-05 14:22:00|187.42||187.42||187.47||187.42||0
1746454930000|2025-05-05 14:22:10|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.29|43
1746454950000|2025-05-05 14:22:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|25
1746454960000|2025-05-05 14:22:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|2
1746454970000|2025-05-05 14:22:50|187.42||187.37||187.42||187.37||0
1746454980000|2025-05-05 14:23:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|13
1746454990000|2025-05-05 14:23:10|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.29|75
1746455000000|2025-05-05 14:23:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|7
1746455030000|2025-05-05 14:23:50|||||||||33
1746455080000|2025-05-05 14:24:40|187.27|187.14|187.27|187.19|187.27|187.19|187.27|187.14|510
1746455100000|2025-05-05 14:25:00|187.22|187.14|187.27|187.14|187.27|187.14|187.22|187.14|18
1746455110000|2025-05-05 14:25:10|187.22|187.19|187.27|187.19|187.27|187.19|187.22|187.19|0
1746455130000|2025-05-05 14:25:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|8
1746455140000|2025-05-05 14:25:40|||||||||2
1746455150000|2025-05-05 14:25:50|187.27||187.27||187.27||187.22||15
1746455160000|2025-05-05 14:26:00|187.22|187.19|187.27|187.19|187.27|187.19|187.22|187.19|6
1746455200000|2025-05-05 14:26:40|187.32|187.24|187.32|187.19|187.32|187.24|187.32|187.19|150
1746455210000|2025-05-05 14:26:50||187.24||187.24||187.24||187.19|9
1746455220000|2025-05-05 14:27:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|1
1746455230000|2025-05-05 14:27:10||187.24||187.29||187.29||187.24|32
1746455240000|2025-05-05 14:27:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|2
1746455280000|2025-05-05 14:28:00|||||||||10
1746455290000|2025-05-05 14:28:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|6
1746455360000|2025-05-05 14:29:20|||||||||26
1746455370000|2025-05-05 14:29:30|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|32
1746455390000|2025-05-05 14:29:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|20
1746455400000|2025-05-05 14:30:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|1
1746455410000|2025-05-05 14:30:10||187.34||187.39||187.39||187.34|25
1746455420000|2025-05-05 14:30:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|63
1746455430000|2025-05-05 14:30:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|56
1746455440000|2025-05-05 14:30:40|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|25
1746455460000|2025-05-05 14:31:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|202
1746455490000|2025-05-05 14:31:30|||||||||4
1746455500000|2025-05-05 14:31:40|||||||||7
1746455510000|2025-05-05 14:31:50|||||||||8
1746455520000|2025-05-05 14:32:00|||||||||6
1746455530000|2025-05-05 14:32:10|||||||||8
1746455540000|2025-05-05 14:32:20|||||||||6
1746455550000|2025-05-05 14:32:30|||||||||5
1746455570000|2025-05-05 14:32:50|||||||||1
1746455580000|2025-05-05 14:33:00|||||||||25
1746455590000|2025-05-05 14:33:10|187.27|187.19|187.27|187.19|187.27|187.24|187.27|187.19|62
1746455610000|2025-05-05 14:33:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|89
1746455620000|2025-05-05 14:33:40|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|6
1746455630000|2025-05-05 14:33:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|45
1746455640000|2025-05-05 14:34:00|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|17
1746455680000|2025-05-05 14:34:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|11
1746455690000|2025-05-05 14:34:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|36
1746455700000|2025-05-05 14:35:00|187.27|187.19|187.37|187.29|187.37|187.29|187.27|187.19|76
1746455710000|2025-05-05 14:35:10||187.24||187.29||187.29||187.24|24
1746455730000|2025-05-05 14:35:30|187.32|187.24|187.37|187.24|187.37|187.24|187.32|187.24|3
1746455740000|2025-05-05 14:35:40||187.29||187.29||187.29||187.29|0
1746455750000|2025-05-05 14:35:50|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|101
1746455770000|2025-05-05 14:36:10|187.27|187.19|187.32|187.19|187.32|187.24|187.27|187.19|116
1746455780000|2025-05-05 14:36:20||187.24||187.24||187.24||187.24|0
1746455790000|2025-05-05 14:36:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|36
1746455810000|2025-05-05 14:36:50|187.42||187.37||187.42||187.37||49
1746455830000|2025-05-05 14:37:10|187.42||187.37||187.42||187.37||1
1746455840000|2025-05-05 14:37:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|1
1746455850000|2025-05-05 14:37:30||187.29||187.29||187.34||187.29|23
1746455860000|2025-05-05 14:37:40|187.37|187.34|187.42|187.29|187.42|187.34|187.37|187.29|30
1746455870000|2025-05-05 14:37:50||187.34||187.34||187.34||187.29|0
1746455880000|2025-05-05 14:38:00||187.29||187.29||187.34||187.29|22
1746455890000|2025-05-05 14:38:10||187.34||187.34||187.34||187.29|90
1746455900000|2025-05-05 14:38:20|||||||||100
1746455940000|2025-05-05 14:39:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.34|164
1746455950000|2025-05-05 14:39:10|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|174
1746455960000|2025-05-05 14:39:20|||||||||1
1746455970000|2025-05-05 14:39:30|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|84
1746455980000|2025-05-05 14:39:40|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|0
1746456020000|2025-05-05 14:40:20|||||||||1
1746456030000|2025-05-05 14:40:30|187.47|187.39|187.47|187.39|187.52|187.39|187.47|187.39|61
1746456040000|2025-05-05 14:40:40|||||||||6
1746456050000|2025-05-05 14:40:50|||||||||7
1746456060000|2025-05-05 14:41:00|||||||||5
1746456070000|2025-05-05 14:41:10|||||||||8
1746456080000|2025-05-05 14:41:20|||||||||5
1746456090000|2025-05-05 14:41:30|||||||||8
1746456100000|2025-05-05 14:41:40|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|75
1746456110000|2025-05-05 14:41:50||187.34||187.39||187.39||187.34|26
1746456120000|2025-05-05 14:42:00|||||||||119
1746456160000|2025-05-05 14:42:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|18
1746456170000|2025-05-05 14:42:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|8
1746456180000|2025-05-05 14:43:00|||||||||4
1746456200000|2025-05-05 14:43:20|187.42||187.37||187.42||187.37||71
1746456230000|2025-05-05 14:43:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|42
1746456240000|2025-05-05 14:44:00|||||||||104
1746456250000|2025-05-05 14:44:10|||||||||1
1746456300000|2025-05-05 14:45:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|32
1746456310000|2025-05-05 14:45:10|||||||||24
1746456320000|2025-05-05 14:45:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|41
1746456330000|2025-05-05 14:45:30|||||||||14
1746456340000|2025-05-05 14:45:40|187.57|187.49|187.57|187.44|187.57|187.49|187.57|187.44|149
1746456350000|2025-05-05 14:45:50|187.52|187.49|187.52|187.44|187.52|187.49|187.52|187.44|58
1746456360000|2025-05-05 14:46:00|||||||||21
1746456370000|2025-05-05 14:46:10|||||||||7
1746456380000|2025-05-05 14:46:20|||||||||77
1746456390000|2025-05-05 14:46:30||187.39||187.39||187.39||187.39|83
1746456400000|2025-05-05 14:46:40||187.44||187.44||187.44||187.39|4
1746456410000|2025-05-05 14:46:50|||||||||1
1746456420000|2025-05-05 14:47:00|||||||||19
1746456430000|2025-05-05 14:47:10|187.47|187.39|187.47|187.39|187.52|187.39|187.47|187.39|27
1746456440000|2025-05-05 14:47:20|||||||||11
1746456450000|2025-05-05 14:47:30|||||||||9
1746456460000|2025-05-05 14:47:40|||||||||5
1746456470000|2025-05-05 14:47:50|187.52|187.44|187.52|187.44|187.52|187.44|187.47|187.44|64
1746456480000|2025-05-05 14:48:00|187.47|187.39|187.52|187.39|187.52|187.39|187.47|187.39|15
1746456490000|2025-05-05 14:48:10||187.44||187.39||187.44||187.39|35
1746456500000|2025-05-05 14:48:20|187.47|187.44|187.52|187.44|187.52|187.44|187.47|187.44|40
1746456510000|2025-05-05 14:48:30|187.47|187.39|187.47|187.39|187.47|187.44|187.47|187.39|42
1746456540000|2025-05-05 14:49:00|||||||||2
1746456550000|2025-05-05 14:49:10|||||||||60
1746456560000|2025-05-05 14:49:20|||||||||34
1746456570000|2025-05-05 14:49:30|||||||||33
1746456580000|2025-05-05 14:49:40||187.34||187.34||187.34||187.34|43
1746456590000|2025-05-05 14:49:50||187.39||187.39||187.39||187.34|16
1746456600000|2025-05-05 14:50:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|87
1746456610000|2025-05-05 14:50:10|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|188
1746456650000|2025-05-05 14:50:50|||||||||13
1746456660000|2025-05-05 14:51:00|187.52|187.44|187.52|187.44|187.52|187.44|187.47|187.39|34
1746456700000|2025-05-05 14:51:40|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|62
1746456710000|2025-05-05 14:51:50|||||||||8
1746456720000|2025-05-05 14:52:00|||||||||1
1746456740000|2025-05-05 14:52:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|10
1746456790000|2025-05-05 14:53:10|||||||||30
1746456800000|2025-05-05 14:53:20|187.47||187.42||187.47||187.42||182
1746456810000|2025-05-05 14:53:30|||||||||24
1746456820000|2025-05-05 14:53:40|||||||||23
1746456830000|2025-05-05 14:53:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|377
1746456840000|2025-05-05 14:54:00|||||||||11
1746456850000|2025-05-05 14:54:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|45
1746456870000|2025-05-05 14:54:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|6
1746456890000|2025-05-05 14:54:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|19
1746456900000|2025-05-05 14:55:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|97
1746456910000|2025-05-05 14:55:10|187.37|187.29|187.37|187.24|187.37|187.29|187.32|187.24|33
1746456920000|2025-05-05 14:55:20|187.32|187.29|187.37|187.29|187.37|187.29|187.32|187.29|2
1746456930000|2025-05-05 14:55:30|||||||||1
1746456970000|2025-05-05 14:56:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|19
1746457030000|2025-05-05 14:57:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|29
1746457060000|2025-05-05 14:57:40|||||||||2
1746457110000|2025-05-05 14:58:30|||||||||1
1746457130000|2025-05-05 14:58:50|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|38
1746457140000|2025-05-05 14:59:00|187.47||187.47||187.47||187.47||207
1746457150000|2025-05-05 14:59:10|187.42||187.42||187.42||187.42||0
1746457190000|2025-05-05 14:59:50|||||||||244
1746457230000|2025-05-05 15:00:30|||||||||8
1746457240000|2025-05-05 15:00:40|||||||||59
1746457250000|2025-05-05 15:00:50|||||||||7
1746457260000|2025-05-05 15:01:00|||||||||4
1746457270000|2025-05-05 15:01:10|||||||||4
1746457280000|2025-05-05 15:01:20|||||||||8
1746457290000|2025-05-05 15:01:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|122
1746457300000|2025-05-05 15:01:40|||||||||8
1746457310000|2025-05-05 15:01:50|||||||||37
1746457320000|2025-05-05 15:02:00|||||||||199
1746457330000|2025-05-05 15:02:10|||||||||6
1746457340000|2025-05-05 15:02:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|258
1746457350000|2025-05-05 15:02:30|||||||||5
1746457360000|2025-05-05 15:02:40|||||||||9
1746457370000|2025-05-05 15:02:50|||||||||8
1746457380000|2025-05-05 15:03:00|||||||||14
1746457390000|2025-05-05 15:03:10|||||||||14
1746457400000|2025-05-05 15:03:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|223
1746457420000|2025-05-05 15:03:40|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|96
1746457430000|2025-05-05 15:03:50|||||||||4
1746457440000|2025-05-05 15:04:00|||||||||7
1746457450000|2025-05-05 15:04:10|||||||||19
1746457460000|2025-05-05 15:04:20|||||||||14
1746457470000|2025-05-05 15:04:30|||||||||25
1746457480000|2025-05-05 15:04:40|||||||||5
1746457490000|2025-05-05 15:04:50|||||||||16
1746457500000|2025-05-05 15:05:00|187.27|187.19|187.27|187.19|187.32|187.24|187.27|187.19|43
1746457510000|2025-05-05 15:05:10||187.14||187.19||187.19||187.14|63
1746457520000|2025-05-05 15:05:20|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|19
1746457530000|2025-05-05 15:05:30|||||||||44
1746457540000|2025-05-05 15:05:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|216
1746457550000|2025-05-05 15:05:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|2
1746457570000|2025-05-05 15:06:10|187.32|187.24|187.22|187.14|187.32|187.24|187.17|187.09|287
1746457580000|2025-05-05 15:06:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|12
1746457610000|2025-05-05 15:06:50|||||||||43
1746457620000|2025-05-05 15:07:00|187.12|187.04|187.12|187.04|187.12|187.09|187.12|187.04|18
1746457640000|2025-05-05 15:07:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|179
1746457650000|2025-05-05 15:07:30|187.22||187.22||187.22||187.22||0
1746457660000|2025-05-05 15:07:40||187.14||187.14||187.14||187.14|0
1746457680000|2025-05-05 15:08:00|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|52
1746457690000|2025-05-05 15:08:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|0
1746457700000|2025-05-05 15:08:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|1
1746457710000|2025-05-05 15:08:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|8
1746457730000|2025-05-05 15:08:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|88
1746457740000|2025-05-05 15:09:00|||||||||1
1746457750000|2025-05-05 15:09:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|24
1746457800000|2025-05-05 15:10:00|187.22||187.22||187.22||187.17||8
1746457810000|2025-05-05 15:10:10|187.17|187.14|187.12|187.04|187.22|187.14|187.12|187.04|232
1746457820000|2025-05-05 15:10:20|187.17||187.17||187.17||187.17||3
1746457830000|2025-05-05 15:10:30|187.12|187.09|187.12|187.04|187.17|187.09|187.12|187.04|0
1746457840000|2025-05-05 15:10:40|187.17|187.09|187.17|187.09|187.17|187.09|187.12|187.09|1
1746457870000|2025-05-05 15:11:10|187.12|187.04|187.17|187.04|187.17|187.04|187.12|187.04|7
1746457880000|2025-05-05 15:11:20|187.12||187.12||187.12||187.12||0
1746457890000|2025-05-05 15:11:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|4
1746457930000|2025-05-05 15:12:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|1
1746457940000|2025-05-05 15:12:20|||||||||81
1746457960000|2025-05-05 15:12:40|187.27|187.19|187.27|187.14|187.27|187.19|187.22|187.14|9
1746457970000|2025-05-05 15:12:50|187.22|187.19|187.27|187.14|187.27|187.19|187.22|187.14|75
1746457980000|2025-05-05 15:13:00|187.22|187.19|187.27|187.14|187.27|187.19|187.22|187.14|1
1746457990000|2025-05-05 15:13:10|187.22|187.19|187.27|187.19|187.27|187.19|187.22|187.19|2
1746458000000|2025-05-05 15:13:20|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|1
1746458010000|2025-05-05 15:13:30|||||||||1
1746458020000|2025-05-05 15:13:40|||||||||1
1746458030000|2025-05-05 15:13:50|||||||||1
1746458040000|2025-05-05 15:14:00|||||||||1
1746458050000|2025-05-05 15:14:10|||||||||1
1746458060000|2025-05-05 15:14:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|142
1746458070000|2025-05-05 15:14:30|187.27|187.19|187.32|187.19|187.32|187.19|187.27|187.19|133
1746458080000|2025-05-05 15:14:40||187.24||187.24||187.24||187.24|43
1746458090000|2025-05-05 15:14:50|187.27|187.19|187.27|187.19|187.32|187.19|187.27|187.19|1
1746458100000|2025-05-05 15:15:00|187.32|187.24|187.32|187.24|187.32|187.24|187.27|187.19|120
1746458110000|2025-05-05 15:15:10|187.27|187.19|187.27|187.19|187.27|187.24|187.27|187.19|312
1746458160000|2025-05-05 15:16:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|244
1746458170000|2025-05-05 15:16:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|23
1746458180000|2025-05-05 15:16:20|||||||||250
1746458190000|2025-05-05 15:16:30|||||||||87
1746458200000|2025-05-05 15:16:40|187.32|187.14|187.32|187.19|187.32|187.19|187.32|187.14|524
1746458210000|2025-05-05 15:16:50|187.27|187.24|187.27|187.19|187.32|187.24|187.27|187.19|383
1746458220000|2025-05-05 15:17:00|||||||||53
1746458240000|2025-05-05 15:17:20|||||||||126
1746458250000|2025-05-05 15:17:30|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|229
1746458260000|2025-05-05 15:17:40|||||||||47
1746458280000|2025-05-05 15:18:00|||||||||120
1746458290000|2025-05-05 15:18:10|||||||||46
1746458320000|2025-05-05 15:18:40|||||||||63
1746458340000|2025-05-05 15:19:00|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|469
1746458350000|2025-05-05 15:19:10|187.27||187.22||187.27||187.22||0
1746458360000|2025-05-05 15:19:20|187.27||187.22||187.27||187.22||1
1746458370000|2025-05-05 15:19:30|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|175
1746458400000|2025-05-05 15:20:00|||||||||236
1746458410000|2025-05-05 15:20:10|||||||||125
1746458430000|2025-05-05 15:20:30|||||||||1
1746458440000|2025-05-05 15:20:40|||||||||41
1746458450000|2025-05-05 15:20:50|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|138
1746458460000|2025-05-05 15:21:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|13
1746458470000|2025-05-05 15:21:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|99
1746458480000|2025-05-05 15:21:20|||||||||46
1746458490000|2025-05-05 15:21:30|187.42||187.42||187.42||187.42||0
1746458500000|2025-05-05 15:21:40|187.37|187.34|187.42|187.34|187.42|187.34|187.37|187.29|12
1746458520000|2025-05-05 15:22:00|||||||||1
1746458530000|2025-05-05 15:22:10|||||||||1
1746458540000|2025-05-05 15:22:20|||||||||59
1746458550000|2025-05-05 15:22:30|187.47|187.39|187.27|187.19|187.47|187.39|187.27|187.19|2053
1746458560000|2025-05-05 15:22:40|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|1649
1746458580000|2025-05-05 15:23:00|||||||||284
1746458600000|2025-05-05 15:23:20|187.37|187.24|187.32|187.24|187.37|187.24|187.32|187.24|642
1746458610000|2025-05-05 15:23:30|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.29|0
1746458620000|2025-05-05 15:23:40||187.24||187.24||187.24||187.24|7
1746458630000|2025-05-05 15:23:50|187.32||187.32||187.32||187.32||0
1746458640000|2025-05-05 15:24:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|40
1746458650000|2025-05-05 15:24:10||187.24||187.24||187.24||187.24|142
1746458660000|2025-05-05 15:24:20|187.32||187.32||187.37||187.32||0
1746458670000|2025-05-05 15:24:30|187.37||187.37||187.37||187.32||0
1746458680000|2025-05-05 15:24:40|187.32||187.32||187.32||187.32||0
1746458690000|2025-05-05 15:24:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|87
1746458700000|2025-05-05 15:25:00|||||||||3
1746458710000|2025-05-05 15:25:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|48
1746458740000|2025-05-05 15:25:40|||||||||49
1746458780000|2025-05-05 15:26:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|51
1746458800000|2025-05-05 15:26:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|133
1746458810000|2025-05-05 15:26:50|187.27||187.27||187.27||187.27||7
1746458820000|2025-05-05 15:27:00|187.22|187.19|187.32|187.19|187.32|187.19|187.22|187.19|21
1746458830000|2025-05-05 15:27:10|187.27||187.27||187.27||187.27||16
1746458850000|2025-05-05 15:27:30|||||||||1
1746458860000|2025-05-05 15:27:40|||||||||1
1746458870000|2025-05-05 15:27:50|||||||||15
1746458880000|2025-05-05 15:28:00|||||||||6
1746458890000|2025-05-05 15:28:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|109
1746458900000|2025-05-05 15:28:20|||||||||74
1746458910000|2025-05-05 15:28:30|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|36
1746458920000|2025-05-05 15:28:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|347
1746458930000|2025-05-05 15:28:50|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|132
1746458940000|2025-05-05 15:29:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|226
1746458950000|2025-05-05 15:29:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|224
1746458960000|2025-05-05 15:29:20|||||||||108
1746458970000|2025-05-05 15:29:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|702
1746458980000|2025-05-05 15:29:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|72
1746458990000|2025-05-05 15:29:50|187.22|187.14|187.22|187.14|187.22|187.14|187.17|187.09|369
1746459000000|2025-05-05 15:30:00|||||||||30
1746459020000|2025-05-05 15:30:20|187.27||187.27||187.27||187.27||131
1746459030000|2025-05-05 15:30:30|187.22|187.19|187.22|187.14|187.27|187.19|187.22|187.14|14
1746459040000|2025-05-05 15:30:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|175
1746459050000|2025-05-05 15:30:50||187.14||187.14||187.14||187.14|26
1746459060000|2025-05-05 15:31:00|187.22||187.22||187.22||187.22||0
1746459070000|2025-05-05 15:31:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|246
1746459080000|2025-05-05 15:31:20|||||||||20
1746459100000|2025-05-05 15:31:40|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|135
1746459130000|2025-05-05 15:32:10|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|105
1746459140000|2025-05-05 15:32:20|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.14|137
1746459150000|2025-05-05 15:32:30||187.14||187.19||187.19||187.14|64
1746459160000|2025-05-05 15:32:40||187.14||187.19||187.19||187.14|586
1746459170000|2025-05-05 15:32:50|||||||||692
1746459180000|2025-05-05 15:33:00|||||||||368
1746459190000|2025-05-05 15:33:10|||||||||100
1746459200000|2025-05-05 15:33:20|||||||||924
1746459210000|2025-05-05 15:33:30|||||||||1584
1746459220000|2025-05-05 15:33:40|187.32|187.24|187.42|187.34|187.42|187.34|187.32|187.24|1057
1746459230000|2025-05-05 15:33:50|||||||||1
1746459240000|2025-05-05 15:34:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|77
1746459250000|2025-05-05 15:34:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|58
1746459260000|2025-05-05 15:34:20|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.39|9
1746459270000|2025-05-05 15:34:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|80
1746459280000|2025-05-05 15:34:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|103
1746459290000|2025-05-05 15:34:50|187.52|187.44|187.37|187.29|187.52|187.44|187.37|187.29|1248
1746459300000|2025-05-05 15:35:00|187.32|187.24|187.37|187.24|187.37|187.29|187.32|187.24|48
1746459310000|2025-05-05 15:35:10|187.32||187.32||187.32||187.32||3
1746459320000|2025-05-05 15:35:20||187.19||187.19||187.19||187.19|38
1746459330000|2025-05-05 15:35:30|187.27|187.14|187.22|187.14|187.27|187.14|187.22|187.14|648
1746459340000|2025-05-05 15:35:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|302
1746459350000|2025-05-05 15:35:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.09|295
1746459360000|2025-05-05 15:36:00|187.27|187.19|187.27|187.14|187.27|187.19|187.22|187.14|80
1746459370000|2025-05-05 15:36:10|187.22|187.09|187.17|187.09|187.22|187.09|187.17|187.09|207
1746459380000|2025-05-05 15:36:20|187.22||187.22||187.22||187.22||11
1746459390000|2025-05-05 15:36:30|187.17|187.14|187.22|187.14|187.22|187.14|187.17|187.14|37
1746459400000|2025-05-05 15:36:40||187.09||187.09||187.09||187.09|138
1746459410000|2025-05-05 15:36:50|187.17||187.17||187.17||187.17||0
1746459420000|2025-05-05 15:37:00|||||||||9
1746459440000|2025-05-05 15:37:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|30
1746459450000|2025-05-05 15:37:30|187.17||187.17||187.17||187.12||51
1746459460000|2025-05-05 15:37:40|187.12||187.17||187.17||187.12||19
1746459470000|2025-05-05 15:37:50|187.12||187.12||187.12||187.12||1
1746459520000|2025-05-05 15:38:40|187.17|187.09|187.17|187.09|187.17|187.09|187.12|187.09|16
1746459560000|2025-05-05 15:39:20|187.12|187.04|187.17|187.04|187.17|187.04|187.12|187.04|18
1746459570000|2025-05-05 15:39:30||187.09||187.04||187.09||187.04|0
1746459590000|2025-05-05 15:39:50|187.12||187.12||187.12||187.12||0
1746459600000|2025-05-05 15:40:00|187.07|186.99|187.12|186.99|187.12|186.99|187.07|186.99|307
1746459610000|2025-05-05 15:40:10||187.04||187.04||187.04||187.04|50
1746459630000|2025-05-05 15:40:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|0
1746459650000|2025-05-05 15:40:50|187.22||187.17||187.22||187.17||83
1746459660000|2025-05-05 15:41:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|0
1746459730000|2025-05-05 15:42:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|169
1746459780000|2025-05-05 15:43:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|59
1746459820000|2025-05-05 15:43:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|13
1746459830000|2025-05-05 15:43:50||187.14||187.19||187.19||187.14|7
1746459900000|2025-05-05 15:45:00|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|0
1746459910000|2025-05-05 15:45:10|187.37||187.37||187.37||187.37||0
1746459920000|2025-05-05 15:45:20|187.32||187.32||187.32||187.32||0
1746459930000|2025-05-05 15:45:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.24|30
1746459960000|2025-05-05 15:46:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|14
1746459990000|2025-05-05 15:46:30|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.29|19
1746460000000|2025-05-05 15:46:40||187.34||187.34||187.34||187.34|0
1746460020000|2025-05-05 15:47:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|7
1746460030000|2025-05-05 15:47:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|12
1746460040000|2025-05-05 15:47:20|187.37||187.37||187.37||187.37||0
1746460050000|2025-05-05 15:47:30||187.29||187.29||187.29||187.29|0
1746460100000|2025-05-05 15:48:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|0
1746460110000|2025-05-05 15:48:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|38
1746460160000|2025-05-05 15:49:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|0
1746460240000|2025-05-05 15:50:40|187.47||187.47||187.47||187.47||1
1746460250000|2025-05-05 15:50:50||187.39||187.34||187.39||187.34|6
1746460270000|2025-05-05 15:51:10||187.39||187.39||187.39||187.39|0
1746460280000|2025-05-05 15:51:20|||||||||122
1746460300000|2025-05-05 15:51:40||187.34||187.39||187.39||187.34|6
1746460310000|2025-05-05 15:51:50|187.42|187.34|187.47|187.34|187.47|187.34|187.42|187.34|218
1746460320000|2025-05-05 15:52:00|187.42||187.42||187.42||187.42||0
1746460330000|2025-05-05 15:52:10|187.47||187.47||187.47||187.47||0
1746460350000|2025-05-05 15:52:30||187.39||187.39||187.39||187.39|50
1746460480000|2025-05-05 15:54:40||187.34||187.34||187.34||187.34|0
1746460490000|2025-05-05 15:54:50|187.42||187.42||187.47||187.42||0
1746460510000|2025-05-05 15:55:10||187.29||187.34||187.34||187.29|9
1746460520000|2025-05-05 15:55:20||187.29||187.29||187.29||187.29|0
1746460530000|2025-05-05 15:55:30|||||||||1
1746460540000|2025-05-05 15:55:40|187.37||187.42||187.42||187.37||0
1746460560000|2025-05-05 15:56:00||187.34||187.34||187.34||187.34|0
1746460600000|2025-05-05 15:56:40|||||||||25
1746460630000|2025-05-05 15:57:10||187.29||187.29||187.29||187.29|0
1746460640000|2025-05-05 15:57:20|187.37||187.37||187.42||187.37||16
1746460700000|2025-05-05 15:58:20|187.42||187.42||187.42||187.37||0
1746460720000|2025-05-05 15:58:40||187.34||187.34||187.34||187.34|0
1746460730000|2025-05-05 15:58:50||187.29||187.34||187.34||187.29|0
1746460740000|2025-05-05 15:59:00||187.29||187.29||187.29||187.29|8
1746460750000|2025-05-05 15:59:10|187.37||187.42||187.42||187.37||0
1746460770000|2025-05-05 15:59:30|||||||||50
1746460780000|2025-05-05 15:59:40|187.37||187.37||187.37||187.37||0
1746460790000|2025-05-05 15:59:50|187.42||187.37||187.42||187.37||0
1746460800000|2025-05-05 16:00:00|187.42||187.42||187.42||187.37||16
1746460810000|2025-05-05 16:00:10|187.37||187.42||187.42||187.37||0
1746460820000|2025-05-05 16:00:20|187.37||187.42||187.42||187.37||0
1746460830000|2025-05-05 16:00:30||187.34||187.34||187.34||187.34|0
1746460860000|2025-05-05 16:01:00||187.29||187.34||187.34||187.29|0
1746460890000|2025-05-05 16:01:30|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|68
1746460900000|2025-05-05 16:01:40|187.57||187.52||187.57||187.52||0
1746460910000|2025-05-05 16:01:50|187.57||187.57||187.57||187.57||0
1746460920000|2025-05-05 16:02:00|187.52||187.52||187.52||187.52||0
1746460930000|2025-05-05 16:02:10|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|25
1746461010000|2025-05-05 16:03:30|187.62||187.62||187.62||187.62||124
1746461030000|2025-05-05 16:03:50|187.57||187.57||187.57||187.57||0
1746461080000|2025-05-05 16:04:40|||||||||1
1746461150000|2025-05-05 16:05:50|187.62||187.62||187.62||187.62||4
1746461160000|2025-05-05 16:06:00||187.54||187.54||187.54||187.54|0
1746461190000|2025-05-05 16:06:30||187.49||187.49||187.49||187.49|4
1746461200000|2025-05-05 16:06:40||187.54||187.54||187.54||187.49|0
1746461220000|2025-05-05 16:07:00|187.57|187.49|187.57|187.49|187.62|187.49|187.57|187.49|10
1746461300000|2025-05-05 16:08:20|||||||||1
1746461330000|2025-05-05 16:08:50|||||||||1
1746461400000|2025-05-05 16:10:00|187.52|187.44|187.57|187.49|187.57|187.49|187.52|187.44|55
1746461520000|2025-05-05 16:12:00||187.44||187.44||187.44||187.44|16
1746461530000|2025-05-05 16:12:10||187.49||187.49||187.49||187.49|0
1746461540000|2025-05-05 16:12:20|||||||||1
1746461610000|2025-05-05 16:13:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|0
1746461630000|2025-05-05 16:13:50|||||||||1
1746461640000|2025-05-05 16:14:00|||||||||1
1746461720000|2025-05-05 16:15:20|||||||||1
1746461760000|2025-05-05 16:16:00|187.57||187.57||187.57||187.57||31
1746461770000|2025-05-05 16:16:10||187.49||187.49||187.49||187.49|0
1746461790000|2025-05-05 16:16:30||187.44||187.44||187.44||187.44|0
1746461800000|2025-05-05 16:16:40||187.49||187.44||187.49||187.44|1
1746461810000|2025-05-05 16:16:50||187.49||187.49||187.49||187.49|0
1746461830000|2025-05-05 16:17:10|187.62||187.62||187.62||187.62||0
1746461840000|2025-05-05 16:17:20|187.57||187.57||187.62||187.57||0
1746461920000|2025-05-05 16:18:40|187.62||187.62||187.62||187.62||1
1746461930000|2025-05-05 16:18:50|187.57||187.62||187.62||187.57||0
1746461940000|2025-05-05 16:19:00||187.54||187.54||187.54||187.54|0
1746462050000|2025-05-05 16:20:50|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|12
1746462110000|2025-05-05 16:21:50|||||||||2
1746462120000|2025-05-05 16:22:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|1
1746462180000|2025-05-05 16:23:00|187.57|187.49|187.62|187.49|187.62|187.49|187.57|187.49|0
1746462210000|2025-05-05 16:23:30||187.54||187.54||187.54||187.54|0
1746462220000|2025-05-05 16:23:40||187.49||187.54||187.54||187.49|0
1746462230000|2025-05-05 16:23:50||187.49||187.49||187.49||187.49|0
1746462240000|2025-05-05 16:24:00||187.54||187.49||187.54||187.49|13
1746462250000|2025-05-05 16:24:10||187.54||187.54||187.54||187.54|0
1746462320000|2025-05-05 16:25:20||187.49||187.49||187.49||187.49|0
1746462330000|2025-05-05 16:25:30|187.57||187.62||187.62||187.57||0
1746462340000|2025-05-05 16:25:40||187.54||187.54||187.54||187.54|0
1746462420000|2025-05-05 16:27:00||187.49||187.49||187.49||187.49|24
1746462450000|2025-05-05 16:27:30||187.54||187.54||187.54||187.54|0
1746462480000|2025-05-05 16:28:00|187.67||187.67||187.67||187.62||98
1746462490000|2025-05-05 16:28:10||187.59||187.59||187.59||187.59|0
1746462540000|2025-05-05 16:29:00||187.54||187.54||187.54||187.54|0
1746462570000|2025-05-05 16:29:30|187.62||187.62||187.67||187.62||1
1746462580000|2025-05-05 16:29:40|187.67||187.67||187.67||187.62||0
1746462590000|2025-05-05 16:29:50||187.59||187.54||187.59||187.54|0
1746462600000|2025-05-05 16:30:00||187.59||187.54||187.59||187.54|0
1746462630000|2025-05-05 16:30:30|187.62||187.62||187.62||187.62||0
1746462670000|2025-05-05 16:31:10||187.49||187.49||187.49||187.49|5
1746462690000|2025-05-05 16:31:30||187.54||187.54||187.54||187.54|0
1746462710000|2025-05-05 16:31:50|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|0
1746462730000|2025-05-05 16:32:10|187.62||187.62||187.62||187.62||0
1746462740000|2025-05-05 16:32:20|187.57||187.62||187.62||187.57||0
1746462750000|2025-05-05 16:32:30|187.57||187.62||187.62||187.57||0
1746462760000|2025-05-05 16:32:40|187.57||187.57||187.62||187.57||0
1746462780000|2025-05-05 16:33:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|0
1746462790000|2025-05-05 16:33:10||187.49||187.49||187.49||187.49|0
1746462800000|2025-05-05 16:33:20||187.54||187.54||187.54||187.54|0
1746462850000|2025-05-05 16:34:10||187.49||187.54||187.54||187.49|0
1746462860000|2025-05-05 16:34:20||187.49||187.49||187.49||187.49|0
1746462880000|2025-05-05 16:34:40||187.54||187.54||187.54||187.54|0
1746462950000|2025-05-05 16:35:50|187.67||187.67||187.67||187.67||0
1746462960000|2025-05-05 16:36:00|187.62|187.59|187.67|187.59|187.67|187.59|187.62|187.59|0
1746462970000|2025-05-05 16:36:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|0
1746463070000|2025-05-05 16:37:50|||||||||8
1746463130000|2025-05-05 16:38:50||187.49||187.49||187.49||187.49|0
1746463150000|2025-05-05 16:39:10|187.57||187.57||187.62||187.57||0
1746463160000|2025-05-05 16:39:20|187.62||187.62||187.62||187.62||0
1746463170000|2025-05-05 16:39:30|187.57||187.62||187.62||187.57||0
1746463180000|2025-05-05 16:39:40||187.54||187.54||187.54||187.54|0
1746463230000|2025-05-05 16:40:30|187.67||187.62||187.67||187.62||0
1746463240000|2025-05-05 16:40:40|||||||||1
1746463280000|2025-05-05 16:41:20|187.67||187.67||187.67||187.67||0
1746463290000|2025-05-05 16:41:30|187.62||187.62||187.62||187.62||0
1746463300000|2025-05-05 16:41:40|187.67||187.67||187.67||187.67||0
1746463320000|2025-05-05 16:42:00||187.59||187.54||187.59||187.54|0
1746463410000|2025-05-05 16:43:30|187.62||187.62||187.62||187.62||0
1746463480000|2025-05-05 16:44:40||187.49||187.49||187.49||187.49|0
1746463510000|2025-05-05 16:45:10|187.57||187.57||187.57||187.57||0
1746463520000|2025-05-05 16:45:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|17
1746463660000|2025-05-05 16:47:40|||||||||1
1746463880000|2025-05-05 16:51:20|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|44
1746464170000|2025-05-05 16:56:10||187.44||187.44||187.44||187.44|0
1746464180000|2025-05-05 16:56:20|187.52||187.52||187.52||187.52||0
1746464360000|2025-05-05 16:59:20||187.39||187.39||187.39||187.39|10
1746464420000|2025-05-05 17:00:20|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|0
1746464440000|2025-05-05 17:00:40|187.52|187.39|187.47|187.39|187.52|187.39|187.47|187.39|100
1746464480000|2025-05-05 17:01:20||187.34||187.34||187.34||187.34|0
1746464600000|2025-05-05 17:03:20||187.39||187.39||187.39||187.39|0
1746464610000|2025-05-05 17:03:30|187.52|187.34|187.47|187.34|187.52|187.34|187.47|187.34|0
1746464620000|2025-05-05 17:03:40|||||||||1
1746464700000|2025-05-05 17:05:00|187.42|187.29|187.42|187.29|187.42|187.29|187.42|187.29|4
1746464770000|2025-05-05 17:06:10||187.34||187.34||187.34||187.34|1
1746464810000|2025-05-05 17:06:50||187.29||187.29||187.29||187.29|0
1746464900000|2025-05-05 17:08:20||187.34||187.34||187.34||187.34|0
1746464930000|2025-05-05 17:08:50||187.29||187.29||187.29||187.29|15
1746464950000|2025-05-05 17:09:10|187.37||187.42||187.42||187.37||0
1746465030000|2025-05-05 17:10:30|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|1
1746465080000|2025-05-05 17:11:20|187.42||187.47||187.47||187.42||0
1746465300000|2025-05-05 17:15:00|187.42||187.42||187.42||187.42||0
1746465310000|2025-05-05 17:15:10||187.29||187.29||187.29||187.29|0
1746465400000|2025-05-05 17:16:40||187.34||187.34||187.34||187.34|1
1746465430000|2025-05-05 17:17:10|187.47||187.47||187.47||187.47||1
1746465480000|2025-05-05 17:18:00|187.42||187.42||187.42||187.42||0
1746465490000|2025-05-05 17:18:10||187.29||187.29||187.29||187.29|0
1746465510000|2025-05-05 17:18:30||187.34||187.34||187.34||187.34|0
1746465780000|2025-05-05 17:23:00||187.29||187.29||187.29||187.29|25
1746465910000|2025-05-05 17:25:10|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|0
1746465940000|2025-05-05 17:25:40|187.42|187.29|187.42|187.29|187.42|187.29|187.42|187.29|100
1746466120000|2025-05-05 17:28:40|187.37|187.24|187.37|187.24|187.37|187.24|187.37|187.24|8
1746466220000|2025-05-05 17:30:20||187.29||187.29||187.29||187.29|0
1746466240000|2025-05-05 17:30:40|187.42||187.42||187.42||187.42||1
1746466290000|2025-05-05 17:31:30||187.34||187.34||187.34||187.34|0
1746466330000|2025-05-05 17:32:10|187.47||187.47||187.47||187.47||0
1746466450000|2025-05-05 17:34:10||187.39||187.39||187.39||187.39|0
1746466540000|2025-05-05 17:35:40|187.52||187.52||187.52||187.52||4
1746466730000|2025-05-05 17:38:50|||||||||1
1746466940000|2025-05-05 17:42:20|187.47||187.52||187.52||187.47||0
1746467140000|2025-05-05 17:45:40|187.57|187.44|187.57|187.44|187.57|187.44|187.57|187.44|0
1746467200000|2025-05-05 17:46:40||187.49||187.49||187.49||187.49|0
1746467220000|2025-05-05 17:47:00|||||||||48
1746467230000|2025-05-05 17:47:10|187.62||187.62||187.62||187.57||11
1746467420000|2025-05-05 17:50:20|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.54|0
1746467460000|2025-05-05 17:51:00|187.62||187.62||187.62||187.62||0
1746467540000|2025-05-05 17:52:20||187.49||187.49||187.49||187.49|1
1746467660000|2025-05-05 17:54:20|187.57||187.57||187.57||187.57||0
1746467690000|2025-05-05 17:54:50|187.62||187.62||187.62||187.62||0
1746467730000|2025-05-05 17:55:30|||||||||2
1746467740000|2025-05-05 17:55:40|187.57||187.57||187.57||187.57||0
1746467770000|2025-05-05 17:56:10|187.62||187.62||187.62||187.62||0
1746467780000|2025-05-05 17:56:20|187.57||187.57||187.57||187.57||0
1746467790000|2025-05-05 17:56:30|||||||||1
1746467900000|2025-05-05 17:58:20|||||||||7
1746468010000|2025-05-05 18:00:10|187.62||187.62||187.62||187.62||0
1746468150000|2025-05-05 18:02:30||187.54||187.54||187.54||187.54|0
1746468180000|2025-05-05 18:03:00||187.49||187.49||187.49||187.49|25
1746468210000|2025-05-05 18:03:30||187.54||187.54||187.54||187.54|0
1746468260000|2025-05-05 18:04:20|||||||||18
1746468340000|2025-05-05 18:05:40|187.67||187.67||187.67||187.67||9
1746468370000|2025-05-05 18:06:10|187.62||187.62||187.62||187.62||0
1746468380000|2025-05-05 18:06:20||187.49||187.49||187.49||187.49|10
1746468440000|2025-05-05 18:07:20|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.54|0
1746468750000|2025-05-05 18:12:30||187.59||187.59||187.59||187.59|0
1746468840000|2025-05-05 18:14:00|187.72||187.72||187.72||187.72||2
1746468870000|2025-05-05 18:14:30||187.64||187.64||187.64||187.64|0
1746469110000|2025-05-05 18:18:30|||||||||2
1746469120000|2025-05-05 18:18:40||187.59||187.59||187.59||187.59|4
1746469360000|2025-05-05 18:22:40|187.67||187.67||187.67||187.67||1
1746469490000|2025-05-05 18:24:50|187.72||187.72||187.72||187.72||9
1746469570000|2025-05-05 18:26:10||187.64||187.64||187.64||187.64|0
1746469600000|2025-05-05 18:26:40|||||||||1
1746469680000|2025-05-05 18:28:00|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|53
1746469830000|2025-05-05 18:30:30|187.72||187.72||187.72||187.72||10
1746470040000|2025-05-05 18:34:00||187.64||187.64||187.64||187.64|0
1746470450000|2025-05-05 18:40:50|187.77||187.77||187.77||187.77||109
1746470460000|2025-05-05 18:41:00|187.72||187.72||187.72||187.72||0
1746470890000|2025-05-05 18:48:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|47
1746471050000|2025-05-05 18:50:50|||||||||14
1746471200000|2025-05-05 18:53:20|187.62|187.54|187.67|187.54|187.67|187.54|187.62|187.54|17
1746471220000|2025-05-05 18:53:40|187.62||187.62||187.62||187.62||0
1746471230000|2025-05-05 18:53:50|||||||||1
1746471330000|2025-05-05 18:55:30|||||||||1
1746471480000|2025-05-05 18:58:00|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|3
1746471620000|2025-05-05 19:00:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|6
1746471630000|2025-05-05 19:00:30|187.57||187.57||187.57||187.57||8
1746471650000|2025-05-05 19:00:50|187.52||187.52||187.52||187.52||0
1746471660000|2025-05-05 19:01:00||187.39||187.39||187.39||187.39|4
1746471670000|2025-05-05 19:01:10||187.44||187.44||187.44||187.44|0
1746471700000|2025-05-05 19:01:40|187.57||187.57||187.57||187.57||9
1746471720000|2025-05-05 19:02:00|187.52||187.52||187.52||187.52||0
1746471740000|2025-05-05 19:02:20|187.57||187.57||187.57||187.57||10
1746471800000|2025-05-05 19:03:20|187.52||187.52||187.52||187.52||0
1746471870000|2025-05-05 19:04:30|187.57||187.57||187.57||187.57||8
1746471900000|2025-05-05 19:05:00||187.49||187.49||187.49||187.49|0
1746471990000|2025-05-05 19:06:30||187.44||187.44||187.44||187.44|13
1746472030000|2025-05-05 19:07:10|187.52||187.52||187.52||187.52||0
1746472070000|2025-05-05 19:07:50|187.57||187.57||187.57||187.57||9
1746472200000|2025-05-05 19:10:00|187.52||187.52||187.52||187.52||0
1746472230000|2025-05-05 19:10:30||187.39||187.39||187.39||187.39|4
1746472490000|2025-05-05 19:14:50|187.47||187.47||187.47||187.47||0
1746472510000|2025-05-05 19:15:10|187.52||187.52||187.52||187.52||18
1746472570000|2025-05-05 19:16:10|187.47||187.52||187.52||187.47||2
1746472580000|2025-05-05 19:16:20|187.47||187.52||187.52||187.47||0
1746472600000|2025-05-05 19:16:40|187.47||187.52||187.52||187.47||0
1746472620000|2025-05-05 19:17:00|187.47||187.52||187.52||187.47||0
1746472640000|2025-05-05 19:17:20|187.47||187.52||187.52||187.47||0
1746472670000|2025-05-05 19:17:50|187.47||187.52||187.52||187.47||0
1746472680000|2025-05-05 19:18:00|187.47||187.52||187.52||187.47||0
1746472690000|2025-05-05 19:18:10|187.47||187.52||187.52||187.47||0
1746472740000|2025-05-05 19:19:00|187.47||187.52||187.52||187.47||0
1746472770000|2025-05-05 19:19:30|187.47||187.47||187.52||187.47||0
1746472780000|2025-05-05 19:19:40|187.52||187.52||187.52||187.52||0
1746472790000|2025-05-05 19:19:50|187.47||187.47||187.47||187.47||0
1746472840000|2025-05-05 19:20:40|187.52||187.52||187.52||187.52||0
1746472850000|2025-05-05 19:20:50|187.47||187.52||187.52||187.47||0
1746472890000|2025-05-05 19:21:30|187.47||187.47||187.47||187.47||0
1746472900000|2025-05-05 19:21:40|187.52||187.52||187.52||187.52||0
1746472910000|2025-05-05 19:21:50|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|10
1746472940000|2025-05-05 19:22:20|187.42|187.29|187.42|187.29|187.42|187.29|187.37|187.29|7
1746472950000|2025-05-05 19:22:30|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|0
1746472970000|2025-05-05 19:22:50|187.42||187.42||187.42||187.42||0
1746472980000|2025-05-05 19:23:00|187.47||187.47||187.47||187.47||0
1746473090000|2025-05-05 19:24:50|187.42||187.42||187.42||187.42||0
1746473130000|2025-05-05 19:25:30|187.47||187.47||187.47||187.47||0
1746473360000|2025-05-05 19:29:20||187.39||187.39||187.39||187.39|0
1746473400000|2025-05-05 19:30:00||187.34||187.34||187.34||187.34|2
1746473430000|2025-05-05 19:30:30|187.42|187.29|187.42|187.29|187.42|187.29|187.42|187.29|0
1746473450000|2025-05-05 19:30:50||187.34||187.29||187.34||187.29|1
1746473490000|2025-05-05 19:31:30|||||||||1
1746473510000|2025-05-05 19:31:50||187.34||187.34||187.34||187.34|0
1746473520000|2025-05-05 19:32:00||187.29||187.29||187.29||187.29|1
1746473530000|2025-05-05 19:32:10||187.34||187.34||187.34||187.34|0
1746473540000|2025-05-05 19:32:20||187.29||187.29||187.34||187.29|0
1746473560000|2025-05-05 19:32:40|||||||||1
1746473600000|2025-05-05 19:33:20|||||||||1
1746473640000|2025-05-05 19:34:00|187.37||187.37||187.37||187.37||1
1746473660000|2025-05-05 19:34:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|22
1746473710000|2025-05-05 19:35:10|||||||||1
1746473740000|2025-05-05 19:35:40|||||||||1
1746473750000|2025-05-05 19:35:50|187.47||187.47||187.47||187.47||4
1746473800000|2025-05-05 19:36:40||187.39||187.39||187.39||187.39|0
1746473810000|2025-05-05 19:36:50|||||||||1
1746473830000|2025-05-05 19:37:10|187.52||187.47||187.52||187.47||2
1746473840000|2025-05-05 19:37:20|187.52||187.52||187.52||187.52||13
1746473890000|2025-05-05 19:38:10|187.47||187.47||187.47||187.47||1
1746473930000|2025-05-05 19:38:50|||||||||1
1746473940000|2025-05-05 19:39:00||187.34||187.34||187.34||187.34|14
1746473960000|2025-05-05 19:39:20|||||||||1
1746473990000|2025-05-05 19:39:50|187.42||187.42||187.42||187.42||1
1746474010000|2025-05-05 19:40:10|187.47||187.47||187.47||187.47||1
1746474170000|2025-05-05 19:42:50|187.42||187.42||187.42||187.42||0
1746474180000|2025-05-05 19:43:00||187.29||187.29||187.29||187.29|26
1746474200000|2025-05-05 19:43:20|187.37||187.37||187.37||187.37||0
1746474260000|2025-05-05 19:44:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|32
1746474280000|2025-05-05 19:44:40|187.37||187.37||187.37||187.37||3
1746474300000|2025-05-05 19:45:00|187.32||187.32||187.32||187.32||2
1746474310000|2025-05-05 19:45:10|187.37||187.37||187.37||187.37||1
1746474360000|2025-05-05 19:46:00|187.32||187.32||187.37||187.32||0
1746474370000|2025-05-05 19:46:10|187.27|187.19|187.27|187.19|187.32|187.19|187.27|187.19|32
1746474380000|2025-05-05 19:46:20|187.32||187.32||187.32||187.27||0
1746474390000|2025-05-05 19:46:30|187.27||187.32||187.32||187.27||0
1746474400000|2025-05-05 19:46:40|187.27||187.27||187.27||187.27||0
1746474410000|2025-05-05 19:46:50|187.32|187.24|187.37|187.24|187.37|187.24|187.32|187.24|0
1746474420000|2025-05-05 19:47:00|187.32||187.32||187.37||187.32||0
1746474430000|2025-05-05 19:47:10|187.37||187.37||187.37||187.32||0
1746474480000|2025-05-05 19:48:00|187.32||187.32||187.32||187.32||0
1746474490000|2025-05-05 19:48:10|187.37||187.37||187.37||187.32||0
1746474510000|2025-05-05 19:48:30|187.32||187.37||187.37||187.32||0
1746474530000|2025-05-05 19:48:50|||||||||1
1746474540000|2025-05-05 19:49:00|||||||||4
1746474600000|2025-05-05 19:50:00|187.42|187.29|187.37|187.24|187.42|187.29|187.32|187.24|6
1746474610000|2025-05-05 19:50:10|187.32||187.37||187.37||187.32||0
1746474620000|2025-05-05 19:50:20|187.32||187.32||187.32||187.32||0
1746474630000|2025-05-05 19:50:30|187.37||187.37||187.37||187.32||0
1746474660000|2025-05-05 19:51:00|187.32||187.32||187.37||187.32||0
1746474670000|2025-05-05 19:51:10|187.37||187.37||187.37||187.37||0
1746474690000|2025-05-05 19:51:30|187.32||187.32||187.32||187.32||0
1746474700000|2025-05-05 19:51:40|187.37|187.19|187.27|187.19|187.37|187.19|187.27|187.19|1
1746474710000|2025-05-05 19:51:50|187.32||187.32||187.32||187.27||0
1746474730000|2025-05-05 19:52:10|187.27||187.32||187.32||187.27||0
1746474780000|2025-05-05 19:53:00|187.27||187.27||187.27||187.27||0
1746474790000|2025-05-05 19:53:10||187.14||187.14||187.14||187.14|0
1746474800000|2025-05-05 19:53:20|187.32|187.19|187.27|187.19|187.32|187.19|187.27|187.19|0
1746474810000|2025-05-05 19:53:30|187.32||187.27||187.32||187.27||0
1746474830000|2025-05-05 19:53:50||187.14||187.14||187.14||187.14|4
1746474850000|2025-05-05 19:54:10|187.22|187.09|187.22|187.09|187.22|187.09|187.17|187.09|11
1746474870000|2025-05-05 19:54:30|187.17||187.17||187.17||187.17||0
1746474880000|2025-05-05 19:54:40|187.22||187.22||187.22||187.22||0
1746474900000|2025-05-05 19:55:00|187.17|187.04|187.17|187.04|187.17|187.04|187.17|187.04|0
1746474920000|2025-05-05 19:55:20||187.09||187.09||187.09||187.09|0
1746474930000|2025-05-05 19:55:30|187.22||187.22||187.22||187.22||2
1746474950000|2025-05-05 19:55:50||187.14||187.14||187.14||187.14|0
1746474970000|2025-05-05 19:56:10|187.27|187.19|187.27|187.14|187.27|187.19|187.27|187.14|1
1746474980000|2025-05-05 19:56:20||187.19||187.14||187.19||187.14|8
1746474990000|2025-05-05 19:56:30|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|4
1746475010000|2025-05-05 19:56:50|187.17||187.22||187.22||187.17||0
1746475030000|2025-05-05 19:57:10|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|0
1746475040000|2025-05-05 19:57:20||187.09||187.14||187.14||187.09|0
1746475050000|2025-05-05 19:57:30|||||||||1
1746475060000|2025-05-05 19:57:40|||||||||25
1746475080000|2025-05-05 19:58:00||187.19||187.19||187.19||187.19|1
1746475090000|2025-05-05 19:58:10|187.32||187.32||187.32||187.32||0
1746475100000|2025-05-05 19:58:20|||||||||3
1746475110000|2025-05-05 19:58:30|||||||||1
1746475120000|2025-05-05 19:58:40|187.27||187.27||187.27||187.27||9
1746475140000|2025-05-05 19:59:00|187.32||187.32||187.32||187.32||20
1746475150000|2025-05-05 19:59:10|187.27||187.27||187.27||187.27||0
1746475180000|2025-05-05 19:59:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|21
1746475190000|2025-05-05 19:59:50|187.27||187.27||187.27||187.22||0
1746511200000|2025-05-06 06:00:00|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|3
1746511210000|2025-05-06 06:00:10|186.97||186.97||186.97||186.97||22
1746511220000|2025-05-06 06:00:20|187.02||187.02||187.02||186.97||0
1746511230000|2025-05-06 06:00:30|186.97||186.97||186.97||186.97||0
1746511240000|2025-05-06 06:00:40|187.02||187.02||187.02||187.02||0
1746511260000|2025-05-06 06:01:00|187.12|186.94|187.12|186.99|187.12|186.99|187.12|186.94|8
1746511270000|2025-05-06 06:01:10|187.07||187.07||187.07||187.07||0
1746511290000|2025-05-06 06:01:30|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|13
1746511360000|2025-05-06 06:02:40|187.07|186.94|187.07|186.94|187.07|186.94|187.07|186.94|0
1746511410000|2025-05-06 06:03:30|187.12||187.07||187.12||187.07||0
1746511440000|2025-05-06 06:04:00|187.12|186.99|187.17|187.04|187.17|187.04|187.12|186.99|1
1746511490000|2025-05-06 06:04:50|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|0
1746511500000|2025-05-06 06:05:00|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|0
1746511560000|2025-05-06 06:06:00|187.17|187.04|187.17|187.04|187.17|187.04|187.17|187.04|42
1746511590000|2025-05-06 06:06:30|187.12||187.17||187.17||187.12||0
1746511600000|2025-05-06 06:06:40|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|0
1746511610000|2025-05-06 06:06:50|187.27|187.14|187.27|187.14|187.27|187.14|187.22|187.14|0
1746511620000|2025-05-06 06:07:00|187.22||187.27||187.27||187.22||0
1746511630000|2025-05-06 06:07:10|187.22||187.27||187.27||187.22||0
1746511640000|2025-05-06 06:07:20|187.22||187.22||187.22||187.22||0
1746511670000|2025-05-06 06:07:50||187.09||187.09||187.09||187.09|2
1746511700000|2025-05-06 06:08:20|187.17||187.22||187.22||187.17||0
1746511740000|2025-05-06 06:09:00|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|0
1746511830000|2025-05-06 06:10:30|187.22||187.22||187.22||187.22||0
1746511860000|2025-05-06 06:11:00|187.27||187.27||187.27||187.27||0
1746511910000|2025-05-06 06:11:50|187.22||187.22||187.22||187.22||0
1746511930000|2025-05-06 06:12:10|187.27||187.27||187.27||187.27||0
1746512030000|2025-05-06 06:13:50|187.22||187.22||187.22||187.22||0
1746512050000|2025-05-06 06:14:10|187.27||187.27||187.27||187.27||0
1746512070000|2025-05-06 06:14:30|187.22||187.22||187.22||187.22||0
1746512080000|2025-05-06 06:14:40|187.27||187.27||187.27||187.27||0
1746512100000|2025-05-06 06:15:00|187.22||187.27||187.27||187.22||0
1746512170000|2025-05-06 06:16:10|187.22||187.27||187.27||187.22||0
1746512180000|2025-05-06 06:16:20|187.22||187.27||187.27||187.22||0
1746512340000|2025-05-06 06:19:00||187.19||187.19||187.19||187.19|0
1746512350000|2025-05-06 06:19:10||187.14||187.14||187.14||187.14|4
1746512410000|2025-05-06 06:20:10|||||||||1
1746512450000|2025-05-06 06:20:50|187.22||187.22||187.22||187.22||0
1746512460000|2025-05-06 06:21:00|187.27|187.09|187.22|187.14|187.27|187.14|187.22|187.09|1
1746512470000|2025-05-06 06:21:10||187.09||187.09||187.09||187.09|0
1746512480000|2025-05-06 06:21:20|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|0
1746512490000|2025-05-06 06:21:30|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|0
1746512560000|2025-05-06 06:22:40|187.27|187.14|187.32|187.19|187.32|187.19|187.27|187.14|0
1746512640000|2025-05-06 06:24:00|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|0
1746512650000|2025-05-06 06:24:10|187.32|187.19|187.27|187.19|187.32|187.19|187.27|187.19|0
1746512710000|2025-05-06 06:25:10||187.14||187.14||187.14||187.14|2
1746512730000|2025-05-06 06:25:30||187.19||187.14||187.19||187.14|0
1746512750000|2025-05-06 06:25:50|187.32|187.19|187.32|187.19|187.32|187.19|187.32|187.14|0
1746512760000|2025-05-06 06:26:00|187.27|187.14|187.27|187.19|187.27|187.19|187.27|187.14|0
1746512770000|2025-05-06 06:26:10|187.32|187.14|187.27|187.14|187.32|187.19|187.27|187.14|0
1746512780000|2025-05-06 06:26:20|187.32|187.19|187.32|187.19|187.32|187.19|187.32|187.19|0
1746512850000|2025-05-06 06:27:30|187.37|187.24|187.37|187.24|187.37|187.24|187.37|187.24|0
1746512880000|2025-05-06 06:28:00|187.32|187.19|187.32|187.24|187.32|187.24|187.32|187.19|0
1746512890000|2025-05-06 06:28:10|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.24|2
1746512910000|2025-05-06 06:28:30||187.34||187.34||187.34||187.34|0
1746512920000|2025-05-06 06:28:40||187.29||187.29||187.34||187.29|0
1746512940000|2025-05-06 06:29:00|187.37|187.24|187.37|187.24|187.37|187.29|187.37|187.24|0
1746512960000|2025-05-06 06:29:20||187.29||187.24||187.29||187.24|0
1746512970000|2025-05-06 06:29:30|187.42|187.29|187.37|187.24|187.42|187.29|187.37|187.24|0
1746512990000|2025-05-06 06:29:50|187.42|187.29|187.42|187.34|187.42|187.34|187.42|187.29|1
1746513000000|2025-05-06 06:30:00||187.29||187.29||187.34||187.29|1
1746513010000|2025-05-06 06:30:10|187.37||187.37||187.37||187.37||0
1746513040000|2025-05-06 06:30:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|0
1746513070000|2025-05-06 06:31:10||187.29||187.29||187.34||187.29|0
1746513090000|2025-05-06 06:31:30||187.34||187.29||187.34||187.29|0
1746513100000|2025-05-06 06:31:40||187.34||187.29||187.34||187.29|0
1746513110000|2025-05-06 06:31:50|187.37||187.37||187.37||187.37||0
1746513140000|2025-05-06 06:32:20|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|1
1746513150000|2025-05-06 06:32:30||187.29||187.34||187.34||187.29|6
1746513160000|2025-05-06 06:32:40|187.47||187.47||187.47||187.47||0
1746513170000|2025-05-06 06:32:50|187.42|187.29|187.42|187.29|187.42|187.29|187.42|187.29|0
1746513230000|2025-05-06 06:33:50||187.34||187.29||187.34||187.29|0
1746513240000|2025-05-06 06:34:00||187.34||187.34||187.34||187.34|0
1746513250000|2025-05-06 06:34:10||187.29||187.29||187.29||187.29|0
1746513260000|2025-05-06 06:34:20||187.34||187.34||187.34||187.34|0
1746513280000|2025-05-06 06:34:40|187.47|187.39|187.47|187.39|187.52|187.39|187.47|187.39|1
1746513290000|2025-05-06 06:34:50|187.52||187.52||187.52||187.52||0
1746513300000|2025-05-06 06:35:00|187.47||187.52||187.52||187.47||9
1746513310000|2025-05-06 06:35:10|187.47||187.47||187.52||187.47||0
1746513340000|2025-05-06 06:35:40|187.52||187.52||187.52||187.52||0
1746513390000|2025-05-06 06:36:30|187.47||187.52||187.52||187.47||0
1746513460000|2025-05-06 06:37:40|187.47||187.47||187.52||187.47||0
1746513470000|2025-05-06 06:37:50||187.34||187.34||187.34||187.34|1
1746513490000|2025-05-06 06:38:10|187.42|187.29|187.42|187.29|187.42|187.29|187.42|187.29|0
1746513500000|2025-05-06 06:38:20||187.24||187.29||187.29||187.24|0
1746513540000|2025-05-06 06:39:00|||||||||1
1746513620000|2025-05-06 06:40:20|187.37|187.24|187.37|187.24|187.37|187.24|187.37|187.24|0
1746513640000|2025-05-06 06:40:40|187.32|187.19|187.27|187.19|187.32|187.19|187.27|187.14|0
1746513650000|2025-05-06 06:40:50|187.32||187.32||187.32||187.32||0
1746513660000|2025-05-06 06:41:00||187.24||187.24||187.24||187.24|0
1746513700000|2025-05-06 06:41:40||187.19||187.19||187.19||187.19|0
1746513710000|2025-05-06 06:41:50|187.27||187.32||187.32||187.27||0
1746513770000|2025-05-06 06:42:50|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|0
1746513800000|2025-05-06 06:43:20||187.19||187.14||187.19||187.14|0
1746513810000|2025-05-06 06:43:30||187.19||187.14||187.19||187.14|0
1746513830000|2025-05-06 06:43:50|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|0
1746513920000|2025-05-06 06:45:20||187.14||187.14||187.14||187.14|0
1746513930000|2025-05-06 06:45:30||187.09||187.09||187.09||187.09|0
1746513980000|2025-05-06 06:46:20||187.14||187.14||187.14||187.14|0
1746514010000|2025-05-06 06:46:50||187.09||187.09||187.09||187.09|0
1746514020000|2025-05-06 06:47:00|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|2
1746514150000|2025-05-06 06:49:10||187.19||187.19||187.19||187.19|0
1746514160000|2025-05-06 06:49:20|187.32||187.32||187.32||187.32||0
1746514190000|2025-05-06 06:49:50|187.27||187.32||187.32||187.27||0
1746514240000|2025-05-06 06:50:40|187.27||187.27||187.27||187.27||0
1746514350000|2025-05-06 06:52:30|187.32||187.32||187.32||187.32||10
1746514360000|2025-05-06 06:52:40||187.24||187.24||187.24||187.24|0
1746514380000|2025-05-06 06:53:00|187.37||187.37||187.37||187.37||1
1746514400000|2025-05-06 06:53:20|187.32||187.37||187.37||187.32||0
1746514420000|2025-05-06 06:53:40|187.32||187.32||187.37||187.32||0
1746514430000|2025-05-06 06:53:50|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|3
1746514440000|2025-05-06 06:54:00|187.32|187.19|187.32|187.19|187.32|187.19|187.32|187.19|0
1746514480000|2025-05-06 06:54:40|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|0
1746514620000|2025-05-06 06:57:00|187.32|187.19|187.52|187.39|187.52|187.39|187.32|187.19|93
1746514630000|2025-05-06 06:57:10|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|31
1746514640000|2025-05-06 06:57:20|187.42|187.29|187.42|187.29|187.42|187.29|187.37|187.29|14
1746514690000|2025-05-06 06:58:10|187.37||187.42||187.42||187.37||7
1746514740000|2025-05-06 06:59:00|187.37|187.24|187.37|187.29|187.37|187.29|187.37|187.24|8
1746514750000|2025-05-06 06:59:10|187.42||187.37||187.42||187.37||4
1746514760000|2025-05-06 06:59:20|187.42||187.42||187.42||187.42||6
1746514770000|2025-05-06 06:59:30|187.47|187.34|187.72|187.59|187.77|187.64|187.47|187.34|188
1746514780000|2025-05-06 06:59:40|187.77|187.64|187.57|187.44|187.77|187.64|187.57|187.44|119
1746514790000|2025-05-06 06:59:50|187.67|187.54|187.62|187.49|187.67|187.54|187.62|187.49|85
1746514800000|2025-05-06 07:00:00|187.72|187.59|188.07|187.99|188.12|188.04|187.72|187.59|491
1746514810000|2025-05-06 07:00:10|188.02|187.94|187.87|187.74|188.02|187.94|187.87|187.74|120
1746514820000|2025-05-06 07:00:20||187.79||187.74||187.79||187.74|4
1746514830000|2025-05-06 07:00:30|187.82|187.69|187.97|187.84|188.02|187.89|187.82|187.69|125
1746514840000|2025-05-06 07:00:40|187.92||187.92||187.97||187.92||37
1746514850000|2025-05-06 07:00:50|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|25
1746514860000|2025-05-06 07:01:00|188.07|187.99|188.12|188.04|188.17|188.04|188.02|187.89|226
1746514870000|2025-05-06 07:01:10|188.07|187.94|188.07|187.94|188.12|188.04|187.97|187.89|112
1746514880000|2025-05-06 07:01:20|188.12|187.99|188.12|188.04|188.12|188.04|188.07|187.94|125
1746514890000|2025-05-06 07:01:30|188.17|188.09|188.32|188.19|188.32|188.19|188.17|188.09|38
1746514900000|2025-05-06 07:01:40|188.27|188.14|188.32|188.19|188.32|188.19|188.27|188.14|14
1746514910000|2025-05-06 07:01:50|188.27|188.24|188.32|188.19|188.32|188.24|188.27|188.19|17
1746514920000|2025-05-06 07:02:00|188.37|188.24|188.37|188.24|188.37|188.24|188.27|188.19|49
1746514930000|2025-05-06 07:02:10|188.42|188.29|188.42|188.29|188.42|188.29|188.37|188.29|77
1746514940000|2025-05-06 07:02:20|188.47|188.34|188.47|188.34|188.47|188.39|188.47|188.29|47
1746514950000|2025-05-06 07:02:30|188.42|188.29|188.47|188.34|188.47|188.34|188.42|188.29|35
1746514960000|2025-05-06 07:02:40|188.52|188.39|188.52|188.39|188.52|188.39|188.52|188.39|27
1746514970000|2025-05-06 07:02:50|188.47|188.34|188.52|188.39|188.52|188.39|188.47|188.34|240
1746514980000|2025-05-06 07:03:00|188.47|188.29|188.32|188.19|188.47|188.29|188.27|188.19|60
1746514990000|2025-05-06 07:03:10|188.37|188.24|188.42|188.29|188.42|188.29|188.37|188.24|25
1746515000000|2025-05-06 07:03:20|188.37||188.42||188.42||188.37||6
1746515010000|2025-05-06 07:03:30|188.37|188.24|188.32|188.19|188.42|188.24|188.32|188.19|8
1746515020000|2025-05-06 07:03:40|188.37|188.24|188.37|188.24|188.37|188.24|188.32|188.24|8
1746515030000|2025-05-06 07:03:50||188.29||188.29||188.29||188.29|291
1746515040000|2025-05-06 07:04:00|188.32|188.19|188.27|188.19|188.32|188.19|188.22|188.09|224
1746515050000|2025-05-06 07:04:10||188.14||188.14||188.14||188.14|20
1746515060000|2025-05-06 07:04:20|188.22|188.09|188.17|188.04|188.22|188.09|188.17|188.04|27
1746515070000|2025-05-06 07:04:30|188.22|188.09|188.27|188.14|188.32|188.19|188.22|188.09|34
1746515080000|2025-05-06 07:04:40|188.32|188.19|188.37|188.24|188.37|188.24|188.32|188.19|0
1746515090000|2025-05-06 07:04:50|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|8
1746515100000|2025-05-06 07:05:00|188.37|188.24|188.27|188.14|188.37|188.24|188.22|188.14|51
1746515110000|2025-05-06 07:05:10|188.22|188.19|188.37|188.24|188.37|188.24|188.22|188.19|14
1746515120000|2025-05-06 07:05:20|188.32||188.32||188.32||188.32||1
1746515130000|2025-05-06 07:05:30|188.37|188.19|188.27|188.14|188.37|188.19|188.27|188.14|40
1746515140000|2025-05-06 07:05:40|188.22|188.09|188.17|188.04|188.22|188.09|188.17|188.04|3
1746515150000|2025-05-06 07:05:50|188.12|188.09|188.22|188.09|188.22|188.09|188.12|188.04|4
1746515160000|2025-05-06 07:06:00|188.17|188.04|188.12|187.99|188.17|188.04|188.12|187.99|41
1746515170000|2025-05-06 07:06:10|188.17|188.04|188.17|188.04|188.17|188.04|188.17|188.04|14
1746515190000|2025-05-06 07:06:30|||||||||25
1746515200000|2025-05-06 07:06:40|188.22|188.09|188.17|188.09|188.22|188.09|188.17|188.04|45
1746515210000|2025-05-06 07:06:50|188.12|188.04|188.22|188.09|188.22|188.09|188.12|188.04|20
1746515220000|2025-05-06 07:07:00|188.17|188.14|188.12|188.04|188.17|188.14|188.12|187.99|112
1746515230000|2025-05-06 07:07:10|188.17||188.17||188.17||188.17||4
1746515240000|2025-05-06 07:07:20|188.12|187.99|188.12|187.99|188.12|187.99|188.12|187.99|46
1746515250000|2025-05-06 07:07:30|188.07||188.12||188.12||188.07||130
1746515260000|2025-05-06 07:07:40|188.07|187.94|188.12|188.04|188.12|188.04|188.07|187.94|32
1746515270000|2025-05-06 07:07:50|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|10
1746515280000|2025-05-06 07:08:00|188.17|188.04|188.12|187.99|188.17|188.04|188.12|187.99|8
1746515290000|2025-05-06 07:08:10|188.17|188.04|188.12|188.04|188.17|188.09|188.12|188.04|5
1746515300000|2025-05-06 07:08:20|188.07|187.99|188.02|187.89|188.07|187.99|188.02|187.89|5
1746515310000|2025-05-06 07:08:30|187.97|187.84|187.82|187.74|187.97|187.84|187.77|187.69|31
1746515320000|2025-05-06 07:08:40|187.92|187.69|187.82|187.69|187.92|187.79|187.82|187.69|30
1746515330000|2025-05-06 07:08:50|187.77|187.64|187.77|187.64|187.77|187.64|187.72|187.64|0
1746515340000|2025-05-06 07:09:00|187.82|187.69|187.82|187.69|187.82|187.69|187.77|187.69|8
1746515350000|2025-05-06 07:09:10|187.87|187.74|187.92|187.79|187.92|187.79|187.87|187.74|8
1746515360000|2025-05-06 07:09:20|187.87|187.74|187.97|187.84|188.02|187.94|187.87|187.74|67
1746515370000|2025-05-06 07:09:30|188.02|187.89|188.07|187.94|188.07|187.94|188.02|187.89|0
1746515380000|2025-05-06 07:09:40|188.02|187.99|188.02|187.89|188.02|187.99|188.02|187.89|3
1746515390000|2025-05-06 07:09:50|188.07|187.94|188.07|187.99|188.12|187.99|188.07|187.94|52
1746515400000|2025-05-06 07:10:00|188.12|187.94|188.02|187.89|188.12|187.94|187.97|187.89|29
1746515410000|2025-05-06 07:10:10|188.07|187.94|188.02|187.94|188.07|187.99|188.02|187.94|2
1746515420000|2025-05-06 07:10:20|187.97|187.89|187.97|187.84|187.97|187.89|187.92|187.84|32
1746515430000|2025-05-06 07:10:30|187.92||187.97||187.97||187.92||8
1746515440000|2025-05-06 07:10:40|188.02|187.89|187.97|187.84|188.02|187.94|187.97|187.84|58
1746515450000|2025-05-06 07:10:50|187.92|187.79|187.87|187.74|187.92|187.79|187.87|187.74|43
1746515460000|2025-05-06 07:11:00|187.82||187.87||187.87||187.82||46
1746515470000|2025-05-06 07:11:10|187.82||187.87||187.87||187.82||34
1746515480000|2025-05-06 07:11:20|187.82|187.69|187.87|187.74|187.87|187.74|187.77|187.69|41
1746515490000|2025-05-06 07:11:30|187.82|187.69|187.77|187.69|187.82|187.69|187.77|187.69|4
1746515500000|2025-05-06 07:11:40|187.82|187.74|187.87|187.74|187.87|187.74|187.82|187.69|12
1746515510000|2025-05-06 07:11:50|187.92|187.79|187.97|187.89|187.97|187.89|187.87|187.79|45
1746515520000|2025-05-06 07:12:00|188.02|187.84|187.97|187.84|188.02|187.84|187.97|187.84|11
1746515530000|2025-05-06 07:12:10|187.92|187.79|187.97|187.89|188.02|187.89|187.92|187.79|13
1746515540000|2025-05-06 07:12:20||187.84||187.89||187.89||187.84|23
1746515560000|2025-05-06 07:12:40|188.02|187.94|188.07|187.94|188.07|187.94|188.02|187.94|4
1746515570000|2025-05-06 07:12:50|188.02|187.89|188.02|187.89|188.02|187.89|187.97|187.89|15
1746515580000|2025-05-06 07:13:00|188.07|187.94|188.07|187.94|188.07|187.94|188.07|187.94|0
1746515600000|2025-05-06 07:13:20|188.02|187.89|188.02|187.89|188.02|187.89|188.02|187.89|16
1746515610000|2025-05-06 07:13:30|187.97||187.97||187.97||187.97||38
1746515620000|2025-05-06 07:13:40|188.02|187.94|188.07|187.94|188.07|187.94|188.02|187.94|5
1746515630000|2025-05-06 07:13:50|||||||||70
1746515640000|2025-05-06 07:14:00|188.02|187.89|188.02|187.89|188.02|187.89|188.02|187.89|42
1746515650000|2025-05-06 07:14:10|187.97||188.02||188.02||187.97||10
1746515670000|2025-05-06 07:14:30|187.97|187.94|187.97|187.84|187.97|187.94|187.97|187.84|36
1746515680000|2025-05-06 07:14:40|188.02|187.89|188.02|187.89|188.02|187.89|188.02|187.89|6
1746515700000|2025-05-06 07:15:00|188.07|187.94|188.07|187.94|188.07|187.94|188.07|187.94|2
1746515710000|2025-05-06 07:15:10|188.12|187.99|188.07|187.99|188.12|187.99|188.07|187.99|56
1746515720000|2025-05-06 07:15:20|188.02|187.94|188.02|187.94|188.07|187.94|188.02|187.94|17
1746515730000|2025-05-06 07:15:30|188.07|187.99|188.07|187.94|188.07|187.99|188.02|187.94|8
1746515740000|2025-05-06 07:15:40|188.12|187.99|188.12|188.04|188.17|188.04|188.12|187.99|26
1746515750000|2025-05-06 07:15:50|188.17|188.09|188.17|188.09|188.17|188.09|188.12|188.09|22
1746515760000|2025-05-06 07:16:00|188.22||188.17||188.22||188.17||18
1746515770000|2025-05-06 07:16:10|188.22|188.14|188.32|188.19|188.32|188.19|188.22|188.14|50
1746515780000|2025-05-06 07:16:20|188.37|188.24|188.37|188.24|188.37|188.24|188.32|188.24|7
1746515800000|2025-05-06 07:16:40|188.32||188.32||188.32||188.32||14
1746515810000|2025-05-06 07:16:50|188.37|188.19|188.32|188.19|188.37|188.19|188.32|188.19|107
1746515820000|2025-05-06 07:17:00|188.27||188.27||188.32||188.27||0
1746515830000|2025-05-06 07:17:10|188.32|188.24|188.37|188.24|188.37|188.24|188.32|188.24|3
1746515840000|2025-05-06 07:17:20||188.29||188.24||188.29||188.24|289
1746515850000|2025-05-06 07:17:30||188.29||188.29||188.29||188.24|32
1746515860000|2025-05-06 07:17:40||188.24||188.24||188.24||188.24|6
1746515870000|2025-05-06 07:17:50|188.32||188.37||188.37||188.32||8
1746515880000|2025-05-06 07:18:00|188.32|188.19|188.27|188.14|188.32|188.19|188.27|188.14|26
1746515890000|2025-05-06 07:18:10|188.22|188.19|188.17|188.09|188.22|188.19|188.17|188.09|11
1746515900000|2025-05-06 07:18:20|188.22||188.22||188.22||188.17||20
1746515910000|2025-05-06 07:18:30||188.14||188.09||188.14||188.09|6
1746515920000|2025-05-06 07:18:40|188.17||188.17||188.17||188.17||0
1746515930000|2025-05-06 07:18:50||188.04||188.04||188.04||188.04|7
1746515940000|2025-05-06 07:19:00|188.12|187.99|188.07|187.94|188.12|187.99|188.02|187.94|35
1746515950000|2025-05-06 07:19:10|188.12|187.99|188.12|188.04|188.12|188.04|188.12|187.99|15
1746515960000|2025-05-06 07:19:20|188.17||188.12||188.17||188.12||1
1746515970000|2025-05-06 07:19:30|188.17||188.17||188.17||188.12||4
1746515980000|2025-05-06 07:19:40|188.12|187.99|188.07|187.99|188.12|187.99|188.07|187.99|10
1746515990000|2025-05-06 07:19:50|188.12||188.12||188.12||188.07||4
1746516000000|2025-05-06 07:20:00|188.17|188.04|188.22|188.14|188.22|188.14|188.17|188.04|16
1746516010000|2025-05-06 07:20:10|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|11
1746516030000|2025-05-06 07:20:30|188.17|188.04|188.17|188.04|188.17|188.04|188.12|188.04|13
1746516040000|2025-05-06 07:20:40|188.12||188.12||188.12||188.12||1
1746516050000|2025-05-06 07:20:50|188.07|187.99|188.07|187.99|188.12|188.04|188.07|187.99|13
1746516060000|2025-05-06 07:21:00|188.12||188.12||188.12||188.07||5
1746516070000|2025-05-06 07:21:10|188.07|188.04|188.17|188.04|188.17|188.04|188.07|188.04|55
1746516080000|2025-05-06 07:21:20|188.22|188.09|188.17|188.04|188.22|188.09|188.17|188.04|15
1746516090000|2025-05-06 07:21:30||188.09||188.09||188.09||188.09|0
1746516100000|2025-05-06 07:21:40|188.12|188.04|188.17|188.04|188.17|188.04|188.12|188.04|23
1746516110000|2025-05-06 07:21:50|188.12||188.12||188.12||188.12||0
1746516120000|2025-05-06 07:22:00|188.07|187.99|188.17|188.04|188.17|188.04|188.07|187.99|102
1746516130000|2025-05-06 07:22:10|188.12||188.17||188.17||188.12||37
1746516140000|2025-05-06 07:22:20|188.12|187.99|187.97|187.89|188.12|187.99|187.97|187.89|59
1746516150000|2025-05-06 07:22:30|188.02|187.94|188.02|187.89|188.02|187.94|188.02|187.89|11
1746516160000|2025-05-06 07:22:40|187.97|187.84|187.92|187.84|187.97|187.84|187.92|187.84|12
1746516170000|2025-05-06 07:22:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|4
1746516180000|2025-05-06 07:23:00|187.92|187.74|187.87|187.79|187.92|187.79|187.87|187.74|22
1746516190000|2025-05-06 07:23:10|187.92||187.92||187.92||187.87||0
1746516200000|2025-05-06 07:23:20|187.97|187.84|188.02|187.89|188.02|187.89|187.97|187.84|1
1746516210000|2025-05-06 07:23:30|188.07|187.94|188.07|187.94|188.07|187.94|188.02|187.94|8
1746516220000|2025-05-06 07:23:40|188.02||188.02||188.07||188.02||0
1746516230000|2025-05-06 07:23:50|187.97|187.89|188.02|187.89|188.02|187.89|187.97|187.89|26
1746516240000|2025-05-06 07:24:00|188.07|187.94|188.07|187.99|188.12|187.99|188.07|187.94|96
1746516250000|2025-05-06 07:24:10|188.12|187.94|188.02|187.94|188.12|187.94|188.02|187.94|8
1746516260000|2025-05-06 07:24:20|||||||||7
1746516270000|2025-05-06 07:24:30|188.07||188.02||188.07||188.02||0
1746516280000|2025-05-06 07:24:40|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|39
1746516300000|2025-05-06 07:25:00|188.02|187.94|188.07|187.99|188.07|187.99|188.02|187.94|29
1746516310000|2025-05-06 07:25:10|188.12|188.04|188.12|188.04|188.17|188.04|188.12|188.04|4
1746516320000|2025-05-06 07:25:20|||||||||14
1746516330000|2025-05-06 07:25:30|188.17||188.12||188.17||188.12||0
1746516340000|2025-05-06 07:25:40|||||||||4
1746516350000|2025-05-06 07:25:50|188.17|188.09|188.17|188.09|188.17|188.09|188.12|188.09|2
1746516360000|2025-05-06 07:26:00|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|11
1746516370000|2025-05-06 07:26:10|188.17|188.09|188.12|188.04|188.22|188.14|188.12|188.04|27
1746516380000|2025-05-06 07:26:20|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|4
1746516390000|2025-05-06 07:26:30|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|26
1746516400000|2025-05-06 07:26:40|||||||||1
1746516410000|2025-05-06 07:26:50|188.07|187.99|188.12|187.99|188.12|188.04|188.07|187.99|62
1746516420000|2025-05-06 07:27:00|188.07|188.04|188.12|188.04|188.12|188.04|188.07|187.99|4
1746516430000|2025-05-06 07:27:10|188.17|187.99|188.22|188.14|188.22|188.14|188.17|187.99|13
1746516440000|2025-05-06 07:27:20|188.17|188.09|188.12|188.04|188.22|188.09|188.12|187.99|33
1746516450000|2025-05-06 07:27:30|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|74
1746516460000|2025-05-06 07:27:40|188.17|188.09|188.17|188.09|188.17|188.09|188.12|188.09|15
1746516470000|2025-05-06 07:27:50||188.04||188.09||188.09||188.04|1
1746516480000|2025-05-06 07:28:00||188.04||188.04||188.04||188.04|5
1746516490000|2025-05-06 07:28:10|188.12|188.09|188.17|188.09|188.17|188.09|188.12|188.09|3
1746516500000|2025-05-06 07:28:20|188.22|188.14|188.27|188.19|188.27|188.19|188.22|188.14|13
1746516510000|2025-05-06 07:28:30|188.32||188.27||188.32||188.27||6
1746516520000|2025-05-06 07:28:40|188.22|188.14|188.22|188.14|188.27|188.14|188.22|188.14|22
1746516530000|2025-05-06 07:28:50|188.27|188.19|188.27|188.19|188.27|188.19|188.22|188.19|4
1746516540000|2025-05-06 07:29:00|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.09|120
1746516550000|2025-05-06 07:29:10|188.22|188.14|188.22|188.09|188.22|188.14|188.17|188.09|9
1746516560000|2025-05-06 07:29:20|188.17|188.14|188.22|188.14|188.22|188.14|188.17|188.09|1
1746516570000|2025-05-06 07:29:30||188.09||188.14||188.14||188.09|7
1746516580000|2025-05-06 07:29:40|188.17|188.09|188.17|188.09|188.17|188.09|188.12|188.04|11
1746516590000|2025-05-06 07:29:50|188.12|188.04|188.17|188.09|188.22|188.09|188.12|188.04|6
1746516600000|2025-05-06 07:30:00|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.09|1
1746516610000|2025-05-06 07:30:10|188.22|188.14|188.27|188.14|188.27|188.14|188.17|188.14|5
1746516620000|2025-05-06 07:30:20|188.22|188.19|188.22|188.09|188.27|188.19|188.22|188.09|13
1746516630000|2025-05-06 07:30:30||188.14||188.14||188.14||188.09|6
1746516640000|2025-05-06 07:30:40|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|12
1746516650000|2025-05-06 07:30:50|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|23
1746516660000|2025-05-06 07:31:00|||||||||4
1746516670000|2025-05-06 07:31:10|188.37|188.29|188.32|188.24|188.37|188.29|188.32|188.24|304
1746516680000|2025-05-06 07:31:20|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|23
1746516700000|2025-05-06 07:31:40|188.37||188.32||188.37||188.32||6
1746516720000|2025-05-06 07:32:00|||||||||17
1746516730000|2025-05-06 07:32:10|||||||||1
1746516750000|2025-05-06 07:32:30|188.27|188.19|188.27|188.19|188.32|188.24|188.27|188.19|56
1746516760000|2025-05-06 07:32:40|||||||||4
1746516770000|2025-05-06 07:32:50|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|74
1746516780000|2025-05-06 07:33:00|188.37|188.29|188.37|188.29|188.37|188.29|188.32|188.24|10
1746516800000|2025-05-06 07:33:20|188.32|188.24|188.37|188.29|188.37|188.29|188.32|188.24|27
1746516810000|2025-05-06 07:33:30|188.32|188.24|188.37|188.24|188.37|188.24|188.32|188.24|3
1746516820000|2025-05-06 07:33:40|188.32||188.32||188.37||188.32||0
1746516830000|2025-05-06 07:33:50|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|12
1746516850000|2025-05-06 07:34:10|188.32|188.24|188.32|188.24|188.37|188.24|188.32|188.24|24
1746516860000|2025-05-06 07:34:20|188.37|188.19|188.27|188.19|188.37|188.19|188.27|188.19|40
1746516870000|2025-05-06 07:34:30|188.22|188.14|188.22|188.14|188.22|188.14|188.17|188.09|13
1746516880000|2025-05-06 07:34:40|188.17|188.09|188.22|188.14|188.22|188.14|188.17|188.09|51
1746516900000|2025-05-06 07:35:00|188.17|188.09|188.22|188.14|188.22|188.14|188.17|188.09|4
1746516910000|2025-05-06 07:35:10|188.12|188.04|188.12|188.04|188.17|188.09|188.12|187.99|44
1746516920000|2025-05-06 07:35:20|188.17|187.94|188.02|187.94|188.17|187.94|188.02|187.94|11
1746516930000|2025-05-06 07:35:30|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|10
1746516940000|2025-05-06 07:35:40|||||||||1
1746516950000|2025-05-06 07:35:50|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.89|21
1746516960000|2025-05-06 07:36:00|187.97|187.89|188.02|187.89|188.02|187.89|187.97|187.89|22
1746516970000|2025-05-06 07:36:10|188.07|187.94|188.02|187.94|188.07|187.94|188.02|187.89|1
1746516980000|2025-05-06 07:36:20|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|12
1746516990000|2025-05-06 07:36:30|188.07|187.99|188.07|187.99|188.12|188.04|188.07|187.99|17
1746517000000|2025-05-06 07:36:40|188.17|188.04|188.17|188.04|188.22|188.09|188.17|188.04|2
1746517010000|2025-05-06 07:36:50|188.22|188.09|188.22|188.14|188.22|188.14|188.17|188.04|3
1746517030000|2025-05-06 07:37:10|188.27||188.27||188.27||188.27||46
1746517040000|2025-05-06 07:37:20|188.32|188.19|188.32|188.24|188.32|188.24|188.27|188.19|13
1746517050000|2025-05-06 07:37:30|188.37|188.19|188.32|188.19|188.37|188.19|188.32|188.19|80
1746517060000|2025-05-06 07:37:40|188.27|188.24|188.27|188.19|188.32|188.24|188.27|188.19|0
1746517070000|2025-05-06 07:37:50|188.32||188.27||188.32||188.27||0
1746517080000|2025-05-06 07:38:00|188.32|188.24|188.32|188.24|188.37|188.29|188.32|188.24|5
1746517090000|2025-05-06 07:38:10|188.27|188.19|188.27|188.19|188.32|188.19|188.27|188.19|0
1746517100000|2025-05-06 07:38:20|188.22|188.14|188.17|188.04|188.22|188.14|188.17|188.04|2
1746517110000|2025-05-06 07:38:30|188.12|188.09|188.17|188.09|188.17|188.09|188.12|188.04|3
1746517120000|2025-05-06 07:38:40||188.04||188.04||188.09||188.04|0
1746517130000|2025-05-06 07:38:50|188.22|188.09|188.27|188.19|188.27|188.19|188.17|188.04|3
1746517140000|2025-05-06 07:39:00|188.22|188.14|188.22|188.14|188.22|188.14|188.17|188.09|1
1746517150000|2025-05-06 07:39:10||188.09||188.09||188.14||188.09|0
1746517160000|2025-05-06 07:39:20|188.17|188.14|188.22|188.09|188.22|188.14|188.17|188.09|7
1746517170000|2025-05-06 07:39:30|188.17|188.14|188.22|188.14|188.22|188.14|188.17|188.09|3
1746517180000|2025-05-06 07:39:40||188.09||188.14||188.14||188.09|0
1746517190000|2025-05-06 07:39:50|188.17|188.09|188.17|188.09|188.17|188.14|188.17|188.09|2
1746517200000|2025-05-06 07:40:00|188.12|188.04|188.12|188.04|188.17|188.04|188.12|187.99|19
1746517210000|2025-05-06 07:40:10|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|12
1746517220000|2025-05-06 07:40:20|188.17|188.14|188.22|188.14|188.22|188.14|188.17|188.09|1
1746517230000|2025-05-06 07:40:30|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|0
1746517240000|2025-05-06 07:40:40||188.14||188.14||188.14||188.09|5
1746517250000|2025-05-06 07:40:50|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|0
1746517260000|2025-05-06 07:41:00|||||||||2
1746517270000|2025-05-06 07:41:10|||||||||1
1746517290000|2025-05-06 07:41:30|||||||||5
1746517300000|2025-05-06 07:41:40|188.22||188.22||188.22||188.17||22
1746517310000|2025-05-06 07:41:50|188.17|188.14|188.22|188.09|188.22|188.14|188.17|188.09|47
1746517320000|2025-05-06 07:42:00||188.14||188.09||188.14||188.09|48
1746517330000|2025-05-06 07:42:10|188.27|188.14|188.32|188.24|188.32|188.24|188.22|188.09|44
1746517340000|2025-05-06 07:42:20|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|8
1746517350000|2025-05-06 07:42:30|188.37||188.32||188.37||188.32||6
1746517370000|2025-05-06 07:42:50|188.37|188.29|188.32|188.19|188.37|188.29|188.32|188.19|6
1746517380000|2025-05-06 07:43:00|188.27|188.24|188.22|188.14|188.27|188.24|188.22|188.14|153
1746517390000|2025-05-06 07:43:10|188.27|188.19|188.22|188.09|188.27|188.19|188.17|188.09|87
1746517400000|2025-05-06 07:43:20|188.17|188.04|188.17|188.09|188.17|188.09|188.12|188.04|22
1746517410000|2025-05-06 07:43:30|188.12|188.04|188.17|188.04|188.17|188.04|188.12|188.04|16
1746517420000|2025-05-06 07:43:40||188.09||188.09||188.09||188.09|1
1746517430000|2025-05-06 07:43:50|188.12|188.04|188.12|187.99|188.12|188.04|188.12|187.99|0
1746517440000|2025-05-06 07:44:00|188.07|188.04|188.07|187.99|188.07|188.04|188.07|187.99|0
1746517450000|2025-05-06 07:44:10|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|8
1746517460000|2025-05-06 07:44:20|||||||||3
1746517470000|2025-05-06 07:44:30|188.07|187.89|188.07|187.94|188.07|187.94|188.07|187.89|11
1746517480000|2025-05-06 07:44:40|188.02|187.89|187.97|187.84|188.02|187.89|187.92|187.84|3
1746517490000|2025-05-06 07:44:50|187.92|187.89|187.97|187.84|187.97|187.89|187.92|187.84|0
1746517500000|2025-05-06 07:45:00|188.07|187.94|188.02|187.89|188.07|187.94|187.97|187.84|152
1746517510000|2025-05-06 07:45:10|187.97|187.94|187.97|187.89|188.02|187.94|187.97|187.89|22
1746517520000|2025-05-06 07:45:20||187.84||187.84||187.84||187.84|35
1746517530000|2025-05-06 07:45:30|188.02|187.89|188.02|187.94|188.02|187.94|188.02|187.89|4
1746517540000|2025-05-06 07:45:40|188.07|187.99|188.07|187.94|188.07|187.99|188.02|187.94|2
1746517550000|2025-05-06 07:45:50|188.02||188.02||188.02||188.02||2
1746517560000|2025-05-06 07:46:00|188.07|187.99|188.07|187.99|188.12|187.99|188.07|187.99|13
1746517570000|2025-05-06 07:46:10||187.94||187.99||187.99||187.94|33
1746517580000|2025-05-06 07:46:20|188.02|187.94|188.12|187.99|188.12|187.99|188.02|187.94|4
1746517590000|2025-05-06 07:46:30|188.07|187.94|188.02|187.94|188.07|187.94|188.02|187.94|0
1746517600000|2025-05-06 07:46:40|188.07||188.02||188.07||188.02||49
1746517610000|2025-05-06 07:46:50|188.07||188.02||188.07||188.02||0
1746517620000|2025-05-06 07:47:00|188.07|187.99|188.07|187.99|188.12|188.04|188.07|187.99|18
1746517630000|2025-05-06 07:47:10|188.02|187.94|188.07|187.99|188.12|187.99|188.02|187.94|62
1746517640000|2025-05-06 07:47:20|188.12|188.04|188.12|187.99|188.12|188.04|188.07|187.99|18
1746517650000|2025-05-06 07:47:30|188.07||188.07||188.12||188.07||0
1746517660000|2025-05-06 07:47:40|188.12|188.04|188.12|188.04|188.17|188.09|188.07|187.99|294
1746517670000|2025-05-06 07:47:50|188.17|188.09|188.17|188.09|188.17|188.09|188.12|188.09|0
1746517680000|2025-05-06 07:48:00|188.22|188.14|188.17|188.09|188.27|188.14|188.17|188.09|193
1746517690000|2025-05-06 07:48:10|188.22||188.17||188.22||188.17||6
1746517700000|2025-05-06 07:48:20|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.09|21
1746517710000|2025-05-06 07:48:30|188.17|188.09|188.17|188.04|188.17|188.09|188.17|188.04|122
1746517720000|2025-05-06 07:48:40|188.12|188.09|188.12|188.04|188.12|188.09|188.12|188.04|8
1746517730000|2025-05-06 07:48:50|188.17|188.09|188.22|188.09|188.22|188.14|188.17|188.04|15
1746517740000|2025-05-06 07:49:00|188.17|188.14|188.12|188.04|188.22|188.14|188.12|187.99|5
1746517750000|2025-05-06 07:49:10|188.07|187.99|188.07|187.99|188.12|187.99|188.07|187.99|4
1746517760000|2025-05-06 07:49:20|188.12|188.04|188.17|188.04|188.17|188.04|188.12|188.04|0
1746517770000|2025-05-06 07:49:30|188.12||188.17||188.17||188.12||0
1746517790000|2025-05-06 07:49:50|188.12||188.12||188.12||188.12||0
1746517820000|2025-05-06 07:50:20|188.17|187.99|188.12|188.04|188.17|188.09|188.12|187.99|93
1746517830000|2025-05-06 07:50:30|188.17||188.12||188.17||188.12||7
1746517850000|2025-05-06 07:50:50|188.17|188.09|188.22|188.09|188.22|188.14|188.12|188.09|1
1746517860000|2025-05-06 07:51:00|188.17|188.04|188.12|188.04|188.17|188.04|188.07|187.99|46
1746517870000|2025-05-06 07:51:10|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|2
1746517880000|2025-05-06 07:51:20||187.99||187.99||188.04||187.99|3
1746517890000|2025-05-06 07:51:30|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.99|0
1746517900000|2025-05-06 07:51:40|188.07|188.04|188.12|188.04|188.12|188.04|188.07|188.04|0
1746517910000|2025-05-06 07:51:50||187.99||188.04||188.04||187.99|0
1746517920000|2025-05-06 07:52:00|188.07|187.99|188.02|187.94|188.07|188.04|188.02|187.94|33
1746517930000|2025-05-06 07:52:10|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.94|204
1746517940000|2025-05-06 07:52:20|188.17||188.12||188.17||188.12||0
1746517950000|2025-05-06 07:52:30|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|14
1746517960000|2025-05-06 07:52:40|188.12|188.04|188.12|188.04|188.12|188.04|188.07|187.99|20
1746517970000|2025-05-06 07:52:50||187.99||188.04||188.04||187.99|0
1746518000000|2025-05-06 07:53:20|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|24
1746518010000|2025-05-06 07:53:30|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|47
1746518020000|2025-05-06 07:53:40|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|147
1746518030000|2025-05-06 07:53:50|188.07|187.99|188.07|187.94|188.07|187.99|188.02|187.94|47
1746518040000|2025-05-06 07:54:00|188.02|187.99|188.12|187.99|188.12|187.99|188.02|187.99|2
1746518050000|2025-05-06 07:54:10|188.07||188.07||188.12||188.07||0
1746518070000|2025-05-06 07:54:30|188.02|187.94|188.07|187.94|188.07|187.94|188.02|187.94|0
1746518080000|2025-05-06 07:54:40||187.99||187.99||187.99||187.99|0
1746518090000|2025-05-06 07:54:50|188.12||188.07||188.12||188.07||8
1746518100000|2025-05-06 07:55:00|188.12|187.94|187.97|187.89|188.12|187.94|187.97|187.89|34
1746518110000|2025-05-06 07:55:10|188.02||188.02||188.02||187.97||69
1746518120000|2025-05-06 07:55:20|187.97|187.94|187.97|187.89|188.02|187.94|187.97|187.89|34
1746518130000|2025-05-06 07:55:30|188.02|187.94|188.07|187.94|188.07|187.99|188.02|187.94|14
1746518140000|2025-05-06 07:55:40||187.99||187.94||187.99||187.94|0
1746518150000|2025-05-06 07:55:50|188.02|187.89|188.02|187.89|188.02|187.89|188.02|187.89|0
1746518160000|2025-05-06 07:56:00||187.94||187.89||187.94||187.89|1
1746518170000|2025-05-06 07:56:10|187.97|187.84|187.97|187.89|187.97|187.89|187.97|187.84|0
1746518180000|2025-05-06 07:56:20|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|3
1746518220000|2025-05-06 07:57:00|187.87|187.79|187.87|187.79|187.92|187.84|187.87|187.79|121
1746518230000|2025-05-06 07:57:10|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.79|26
1746518240000|2025-05-06 07:57:20|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|26
1746518270000|2025-05-06 07:57:50||187.79||187.84||187.84||187.79|176
1746518280000|2025-05-06 07:58:00|187.97|187.89|188.02|187.89|188.02|187.94|187.97|187.89|153
1746518290000|2025-05-06 07:58:10|187.97|187.94|187.97|187.89|188.02|187.94|187.97|187.89|0
1746518300000|2025-05-06 07:58:20|188.02|187.94|187.92|187.84|188.02|187.94|187.92|187.84|59
1746518310000|2025-05-06 07:58:30|187.87|187.79|187.87|187.79|187.92|187.84|187.87|187.79|78
1746518320000|2025-05-06 07:58:40|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.79|5
1746518330000|2025-05-06 07:58:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|35
1746518340000|2025-05-06 07:59:00|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.79|26
1746518350000|2025-05-06 07:59:10|187.87|187.79|187.87|187.74|187.87|187.79|187.82|187.74|60
1746518360000|2025-05-06 07:59:20||187.79||187.79||187.79||187.74|0
1746518370000|2025-05-06 07:59:30|187.82|187.74|187.82|187.74|187.82|187.79|187.82|187.74|11
1746518380000|2025-05-06 07:59:40|187.87||187.87||187.87||187.82||6
1746518390000|2025-05-06 07:59:50|187.82|187.69|187.82|187.69|187.82|187.69|187.77|187.69|21
1746518400000|2025-05-06 08:00:00|187.77|187.74|187.82|187.74|187.87|187.74|187.77|187.74|37
1746518410000|2025-05-06 08:00:10|187.77|187.69|187.87|187.79|187.92|187.79|187.77|187.64|101
1746518420000|2025-05-06 08:00:20|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|1
1746518440000|2025-05-06 08:00:40|187.92|187.84|187.92|187.84|187.97|187.89|187.92|187.84|16
1746518450000|2025-05-06 08:00:50|187.87|187.79|187.87|187.79|187.92|187.84|187.87|187.79|2
1746518460000|2025-05-06 08:01:00|187.92|187.84|187.82|187.74|187.92|187.84|187.82|187.74|17
1746518470000|2025-05-06 08:01:10||187.69||187.69||187.74||187.69|5
1746518480000|2025-05-06 08:01:20|187.77|187.74|187.87|187.74|187.87|187.79|187.77|187.74|5
1746518490000|2025-05-06 08:01:30|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.74|93
1746518500000|2025-05-06 08:01:40|187.92|187.74|187.82|187.74|187.92|187.74|187.82|187.74|0
1746518510000|2025-05-06 08:01:50|||||||||1
1746518520000|2025-05-06 08:02:00||187.69||187.74||187.74||187.69|20
1746518530000|2025-05-06 08:02:10|187.77|187.69|187.77|187.64|187.82|187.74|187.72|187.64|48
1746518540000|2025-05-06 08:02:20|187.72||187.77||187.77||187.72||0
1746518550000|2025-05-06 08:02:30|187.72|187.69|187.77|187.64|187.77|187.69|187.72|187.64|6
1746518560000|2025-05-06 08:02:40|187.72|187.69|187.72|187.64|187.77|187.69|187.72|187.64|0
1746518570000|2025-05-06 08:02:50|187.67|187.59|187.67|187.59|187.72|187.59|187.67|187.59|9
1746518580000|2025-05-06 08:03:00|187.57|187.49|187.47|187.39|187.57|187.49|187.47|187.39|50
1746518590000|2025-05-06 08:03:10|187.52||187.52||187.52||187.47||0
1746518600000|2025-05-06 08:03:20|187.47||187.47||187.52||187.47||0
1746518610000|2025-05-06 08:03:30|187.42|187.34|187.32|187.19|187.47|187.34|187.32|187.19|561
1746518620000|2025-05-06 08:03:40|187.27|187.24|187.22|187.14|187.32|187.24|187.22|187.14|57
1746518630000|2025-05-06 08:03:50|187.27||187.22||187.27||187.22||21
1746518640000|2025-05-06 08:04:00|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.19|22
1746518650000|2025-05-06 08:04:10|187.32|187.24|187.37|187.24|187.37|187.29|187.32|187.24|44
1746518660000|2025-05-06 08:04:20|187.32|187.29|187.27|187.19|187.37|187.29|187.27|187.14|10
1746518670000|2025-05-06 08:04:30|187.32||187.32||187.32||187.32||3
1746518680000|2025-05-06 08:04:40||187.24||187.24||187.24||187.19|17
1746518690000|2025-05-06 08:04:50||187.19||187.19||187.24||187.19|0
1746518700000|2025-05-06 08:05:00|187.27|187.14|187.32|187.19|187.32|187.19|187.22|187.14|6
1746518710000|2025-05-06 08:05:10|187.27|187.24|187.27|187.19|187.32|187.24|187.27|187.19|1
1746518720000|2025-05-06 08:05:20|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|15
1746518730000|2025-05-06 08:05:30|187.42|187.34|187.47|187.34|187.47|187.39|187.37|187.34|17
1746518740000|2025-05-06 08:05:40|187.42|187.39|187.47|187.39|187.47|187.39|187.42|187.34|5
1746518750000|2025-05-06 08:05:50|187.52|187.34|187.47|187.39|187.52|187.39|187.47|187.34|0
1746518760000|2025-05-06 08:06:00|187.52|187.34|187.47|187.39|187.52|187.39|187.47|187.34|0
1746518770000|2025-05-06 08:06:10|187.52|187.34|187.42|187.34|187.52|187.34|187.42|187.29|21
1746518780000|2025-05-06 08:06:20|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.24|12
1746518790000|2025-05-06 08:06:30|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.34|0
1746518800000|2025-05-06 08:06:40|187.47|187.29|187.42|187.29|187.47|187.29|187.42|187.29|0
1746518810000|2025-05-06 08:06:50|187.37|187.34|187.27|187.14|187.37|187.34|187.27|187.14|267
1746518820000|2025-05-06 08:07:00|187.32|187.19|187.32|187.24|187.32|187.24|187.32|187.14|8
1746518830000|2025-05-06 08:07:10|187.37|187.19|187.32|187.19|187.37|187.29|187.32|187.19|70
1746518840000|2025-05-06 08:07:20|187.27|187.14|187.12|187.04|187.27|187.14|187.07|186.99|249
1746518850000|2025-05-06 08:07:30|187.17|187.09|187.02|186.94|187.22|187.14|187.02|186.89|121
1746518860000|2025-05-06 08:07:40|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|6
1746518870000|2025-05-06 08:07:50|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.84|108
1746518880000|2025-05-06 08:08:00|186.97|186.89|187.02|186.89|187.02|186.94|186.97|186.89|0
1746518890000|2025-05-06 08:08:10|187.07|186.94|187.07|186.99|187.07|186.99|187.07|186.94|18
1746518900000|2025-05-06 08:08:20|187.12||187.12||187.12||187.07||198
1746518910000|2025-05-06 08:08:30|187.07|187.04|187.27|187.19|187.27|187.19|187.07|186.99|296
1746518920000|2025-05-06 08:08:40|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|6
1746518930000|2025-05-06 08:08:50|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.09|8
1746518940000|2025-05-06 08:09:00|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|4
1746518950000|2025-05-06 08:09:10|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|16
1746518970000|2025-05-06 08:09:30|187.17|187.09|187.17|187.04|187.17|187.09|187.12|187.04|51
1746518980000|2025-05-06 08:09:40|187.12|186.99|187.12|186.99|187.17|187.04|187.07|186.99|3
1746518990000|2025-05-06 08:09:50|187.07|186.94|187.12|187.04|187.12|187.04|187.07|186.94|0
1746519000000|2025-05-06 08:10:00|187.17|186.99|187.07|186.99|187.17|187.04|187.07|186.99|15
1746519010000|2025-05-06 08:10:10|187.12|187.04|187.02|186.94|187.12|187.04|187.02|186.94|121
1746519020000|2025-05-06 08:10:20|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|17
1746519030000|2025-05-06 08:10:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.94|9
1746519040000|2025-05-06 08:10:40|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|33
1746519050000|2025-05-06 08:10:50|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|17
1746519060000|2025-05-06 08:11:00|187.02|186.94|186.97|186.89|187.07|186.94|186.97|186.89|36
1746519070000|2025-05-06 08:11:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.89|1
1746519080000|2025-05-06 08:11:20|186.97|186.89|186.87|186.79|187.02|186.94|186.87|186.79|633
1746519090000|2025-05-06 08:11:30|186.92|186.74|186.82|186.74|186.92|186.74|186.82|186.74|131
1746519100000|2025-05-06 08:11:40|186.77|186.69|186.62|186.54|186.77|186.69|186.57|186.49|501
1746519110000|2025-05-06 08:11:50|186.57|186.49|186.52|186.44|186.57|186.49|186.47|186.39|390
1746519120000|2025-05-06 08:12:00|186.57|186.49|186.42|186.34|186.57|186.49|186.37|186.29|1221
1746519130000|2025-05-06 08:12:10|186.47|186.39|186.37|186.29|186.47|186.39|186.37|186.29|654
1746519140000|2025-05-06 08:12:20||186.24||186.29||186.29||186.24|31
1746519150000|2025-05-06 08:12:30|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|43
1746519160000|2025-05-06 08:12:40|186.47|186.34|186.52|186.44|186.52|186.44|186.47|186.34|51
1746519170000|2025-05-06 08:12:50|186.57|186.39|186.57|186.49|186.57|186.49|186.57|186.39|0
1746519180000|2025-05-06 08:13:00|186.62||186.62||186.62||186.62||54
1746519190000|2025-05-06 08:13:10|186.57|186.44|186.57|186.44|186.57|186.49|186.52|186.44|200
1746519200000|2025-05-06 08:13:20|186.52|186.39|186.52|186.39|186.52|186.44|186.47|186.39|96
1746519210000|2025-05-06 08:13:30|186.57|186.44|186.52|186.39|186.57|186.44|186.52|186.39|6
1746519220000|2025-05-06 08:13:40|186.47|186.44|186.52|186.39|186.52|186.44|186.47|186.39|4
1746519230000|2025-05-06 08:13:50|186.57|186.44|186.57|186.49|186.62|186.49|186.52|186.44|16
1746519240000|2025-05-06 08:14:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.49|93
1746519250000|2025-05-06 08:14:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|109
1746519260000|2025-05-06 08:14:20|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|30
1746519270000|2025-05-06 08:14:30||186.59||186.64||186.64||186.59|0
1746519280000|2025-05-06 08:14:40|186.77|186.69|186.82|186.74|186.87|186.79|186.72|186.69|38
1746519290000|2025-05-06 08:14:50|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|6
1746519300000|2025-05-06 08:15:00|186.87|186.74|186.87|186.74|186.92|186.79|186.87|186.69|82
1746519310000|2025-05-06 08:15:10|186.82|186.79|186.77|186.69|186.82|186.79|186.77|186.69|7
1746519320000|2025-05-06 08:15:20|186.72|186.64|186.82|186.69|186.82|186.69|186.72|186.64|1
1746519330000|2025-05-06 08:15:30|186.77||186.77||186.82||186.77||2
1746519340000|2025-05-06 08:15:40|186.72|186.64|186.67|186.54|186.77|186.69|186.62|186.54|40
1746519350000|2025-05-06 08:15:50|186.62|186.59|186.72|186.64|186.72|186.64|186.62|186.54|9
1746519360000|2025-05-06 08:16:00|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|5
1746519370000|2025-05-06 08:16:10|186.77|186.69|186.77|186.69|186.82|186.69|186.72|186.64|16
1746519380000|2025-05-06 08:16:20|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.59|0
1746519390000|2025-05-06 08:16:30|186.77|186.59|186.82|186.69|186.82|186.74|186.77|186.59|0
1746519400000|2025-05-06 08:16:40|186.77||186.77||186.82||186.77||0
1746519410000|2025-05-06 08:16:50|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|2
1746519420000|2025-05-06 08:17:00|186.67|186.64|186.62|186.54|186.67|186.64|186.62|186.54|42
1746519430000|2025-05-06 08:17:10|186.67|186.49|186.62|186.54|186.67|186.54|186.62|186.49|102
1746519440000|2025-05-06 08:17:20|186.57|186.49|186.62|186.54|186.67|186.54|186.57|186.49|6
1746519450000|2025-05-06 08:17:30|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|2
1746519460000|2025-05-06 08:17:40|186.67|186.64|186.67|186.54|186.72|186.64|186.62|186.54|5
1746519470000|2025-05-06 08:17:50|186.72|186.59|186.72|186.64|186.77|186.64|186.72|186.54|27
1746519480000|2025-05-06 08:18:00|186.67|186.59|186.77|186.69|186.82|186.69|186.67|186.59|13
1746519490000|2025-05-06 08:18:10|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|15
1746519500000|2025-05-06 08:18:20||186.64||186.69||186.69||186.64|0
1746519510000|2025-05-06 08:18:30|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|3
1746519520000|2025-05-06 08:18:40|||||||||90
1746519530000|2025-05-06 08:18:50|186.82|186.74|186.87|186.74|186.87|186.79|186.77|186.74|13
1746519540000|2025-05-06 08:19:00|186.82|186.79|186.77|186.69|186.92|186.79|186.77|186.69|100
1746519550000|2025-05-06 08:19:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|23
1746519560000|2025-05-06 08:19:20|186.82||186.77||186.82||186.77||0
1746519570000|2025-05-06 08:19:30|186.82|186.64|186.67|186.59|186.82|186.64|186.67|186.59|1
1746519580000|2025-05-06 08:19:40|186.62|186.54|186.62|186.54|186.67|186.59|186.62|186.54|94
1746519590000|2025-05-06 08:19:50|186.57|186.49|186.62|186.49|186.62|186.49|186.57|186.49|3
1746519600000|2025-05-06 08:20:00|186.57|186.44|186.52|186.39|186.62|186.44|186.47|186.39|52
1746519610000|2025-05-06 08:20:10|186.47|186.44|186.42|186.29|186.47|186.44|186.42|186.29|182
1746519620000|2025-05-06 08:20:20|186.47|186.34|186.47|186.39|186.52|186.44|186.47|186.34|18
1746519630000|2025-05-06 08:20:30|186.52|186.44|186.52|186.44|186.57|186.44|186.47|186.39|74
1746519640000|2025-05-06 08:20:40|186.57|186.49|186.57|186.44|186.57|186.49|186.52|186.44|2
1746519650000|2025-05-06 08:20:50|186.52|186.49|186.52|186.44|186.57|186.49|186.52|186.44|22
1746519660000|2025-05-06 08:21:00|186.57|186.39|186.52|186.44|186.57|186.44|186.52|186.39|2
1746519670000|2025-05-06 08:21:10|186.57|186.39|186.52|186.44|186.57|186.44|186.52|186.39|38
1746519680000|2025-05-06 08:21:20|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|1
1746519690000|2025-05-06 08:21:30|186.57||186.52||186.57||186.52||0
1746519700000|2025-05-06 08:21:40|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|113
1746519710000|2025-05-06 08:21:50|||||||||25
1746519720000|2025-05-06 08:22:00|186.62|186.49|186.42|186.34|186.62|186.49|186.42|186.34|284
1746519730000|2025-05-06 08:22:10|186.37|186.29|186.42|186.29|186.42|186.29|186.37|186.29|77
1746519740000|2025-05-06 08:22:20|186.37|186.19|186.27|186.19|186.37|186.24|186.27|186.19|681
1746519750000|2025-05-06 08:22:30|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|131
1746519760000|2025-05-06 08:22:40|186.32|186.19|186.37|186.29|186.37|186.29|186.32|186.19|354
1746519770000|2025-05-06 08:22:50|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|22
1746519780000|2025-05-06 08:23:00|186.37|186.19|186.32|186.19|186.37|186.24|186.27|186.19|107
1746519790000|2025-05-06 08:23:10|186.27|186.24|186.32|186.24|186.32|186.24|186.27|186.19|0
1746519800000|2025-05-06 08:23:20|186.37|186.19|186.32|186.24|186.37|186.24|186.32|186.19|3
1746519810000|2025-05-06 08:23:30|186.37||186.37||186.37||186.32||2
1746519820000|2025-05-06 08:23:40|186.32|186.19|186.32|186.24|186.37|186.24|186.32|186.19|134
1746519830000|2025-05-06 08:23:50|186.27|186.19|186.32|186.19|186.32|186.19|186.27|186.14|153
1746519840000|2025-05-06 08:24:00|186.27|186.24|186.37|186.24|186.37|186.24|186.27|186.24|44
1746519850000|2025-05-06 08:24:10|186.42|186.29|186.47|186.39|186.47|186.39|186.42|186.24|14
1746519860000|2025-05-06 08:24:20||186.34||186.39||186.39||186.34|2
1746519870000|2025-05-06 08:24:30|||||||||1
1746519880000|2025-05-06 08:24:40||186.34||186.34||186.39||186.34|0
1746519890000|2025-05-06 08:24:50|186.42|186.39|186.47|186.39|186.52|186.39|186.42|186.34|41
1746519900000|2025-05-06 08:25:00|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.44|83
1746519910000|2025-05-06 08:25:10|186.57|186.39|186.57|186.49|186.57|186.49|186.52|186.39|98
1746519930000|2025-05-06 08:25:30|||||||||11
1746519940000|2025-05-06 08:25:40|186.62|186.54|186.72|186.64|186.77|186.69|186.62|186.54|43
1746519950000|2025-05-06 08:25:50|186.77|186.59|186.72|186.64|186.77|186.64|186.72|186.59|11
1746519960000|2025-05-06 08:26:00|186.77|186.69|186.77|186.69|186.82|186.74|186.72|186.69|59
1746519970000|2025-05-06 08:26:10|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.69|27
1746519980000|2025-05-06 08:26:20|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|27
1746519990000|2025-05-06 08:26:30||186.74||186.74||186.74||186.69|0
1746520000000|2025-05-06 08:26:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|0
1746520010000|2025-05-06 08:26:50|||||||||93
1746520020000|2025-05-06 08:27:00|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.54|80
1746520030000|2025-05-06 08:27:10|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|17
1746520040000|2025-05-06 08:27:20||186.59||186.64||186.64||186.59|0
1746520050000|2025-05-06 08:27:30||186.59||186.59||186.64||186.59|1
1746520060000|2025-05-06 08:27:40|186.67|186.64|186.67|186.59|186.67|186.64|186.67|186.59|31
1746520070000|2025-05-06 08:27:50|186.72|186.54|186.72|186.64|186.72|186.64|186.72|186.54|5
1746520090000|2025-05-06 08:28:10|186.67|186.59|186.62|186.54|186.72|186.59|186.62|186.54|13
1746520100000|2025-05-06 08:28:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|93
1746520110000|2025-05-06 08:28:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|0
1746520120000|2025-05-06 08:28:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|16
1746520130000|2025-05-06 08:28:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.49|9
1746520140000|2025-05-06 08:29:00|186.67||186.62||186.67||186.62||17
1746520150000|2025-05-06 08:29:10||186.49||186.54||186.54||186.49|6
1746520160000|2025-05-06 08:29:20|186.67||186.62||186.67||186.62||13
1746520170000|2025-05-06 08:29:30|186.57|186.49|186.57|186.49|186.62|186.54|186.57|186.49|22
1746520180000|2025-05-06 08:29:40|186.52|186.44|186.52|186.44|186.57|186.49|186.52|186.44|19
1746520190000|2025-05-06 08:29:50|186.57|186.49|186.57|186.44|186.57|186.49|186.52|186.44|0
1746520200000|2025-05-06 08:30:00|186.52|186.39|186.47|186.39|186.57|186.39|186.47|186.39|57
1746520210000|2025-05-06 08:30:10|186.52|186.44|186.47|186.39|186.52|186.44|186.42|186.34|407
1746520220000|2025-05-06 08:30:20|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|18
1746520230000|2025-05-06 08:30:30|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|17
1746520240000|2025-05-06 08:30:40|186.47|186.29|186.37|186.29|186.47|186.29|186.37|186.29|39
1746520250000|2025-05-06 08:30:50|186.32|186.24|186.32|186.24|186.37|186.24|186.32|186.24|17
1746520270000|2025-05-06 08:31:10||186.19||186.24||186.24||186.19|53
1746520280000|2025-05-06 08:31:20|186.27|186.19|186.17|186.09|186.27|186.19|186.17|186.09|38
1746520290000|2025-05-06 08:31:30|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.14|34
1746520300000|2025-05-06 08:31:40|186.17|186.09|186.17|186.09|186.17|186.14|186.17|186.09|60
1746520310000|2025-05-06 08:31:50|186.22|186.14|186.22|186.14|186.27|186.14|186.17|186.14|97
1746520320000|2025-05-06 08:32:00|186.27||186.22||186.27||186.22||2
1746520330000|2025-05-06 08:32:10|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|5
1746520340000|2025-05-06 08:32:20|186.27|186.19|186.27|186.19|186.27|186.19|186.22|186.14|7
1746520350000|2025-05-06 08:32:30|||||||||2
1746520360000|2025-05-06 08:32:40|186.22|186.14|186.22|186.14|186.27|186.19|186.22|186.14|45
1746520370000|2025-05-06 08:32:50|186.27|186.19|186.27|186.19|186.27|186.19|186.22|186.19|6
1746520380000|2025-05-06 08:33:00|186.32|186.24|186.32|186.24|186.37|186.29|186.32|186.24|40
1746520390000|2025-05-06 08:33:10|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|28
1746520400000|2025-05-06 08:33:20|186.27|186.19|186.32|186.19|186.32|186.19|186.27|186.19|107
1746520410000|2025-05-06 08:33:30|186.37|186.24|186.37|186.29|186.37|186.29|186.37|186.19|24
1746520420000|2025-05-06 08:33:40||186.24||186.29||186.29||186.24|2
1746520430000|2025-05-06 08:33:50|186.42|186.24|186.37|186.24|186.42|186.29|186.37|186.24|17
1746520440000|2025-05-06 08:34:00|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.24|8
1746520450000|2025-05-06 08:34:10|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.24|18
1746520460000|2025-05-06 08:34:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|2
1746520470000|2025-05-06 08:34:30|||||||||2
1746520480000|2025-05-06 08:34:40|186.52|186.39|186.52|186.39|186.52|186.39|186.47|186.39|68
1746520490000|2025-05-06 08:34:50|186.57|186.44|186.52|186.44|186.57|186.44|186.52|186.39|29
1746520500000|2025-05-06 08:35:00||186.39||186.44||186.44||186.39|1
1746520510000|2025-05-06 08:35:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|88
1746520520000|2025-05-06 08:35:20||186.44||186.49||186.49||186.44|29
1746520530000|2025-05-06 08:35:30|186.52|186.44|186.52|186.39|186.52|186.44|186.47|186.39|64
1746520540000|2025-05-06 08:35:40|186.47|186.44|186.47|186.39|186.52|186.44|186.47|186.39|1
1746520550000|2025-05-06 08:35:50|186.37|186.29|186.42|186.29|186.42|186.29|186.37|186.29|94
1746520560000|2025-05-06 08:36:00|186.37|186.34|186.37|186.29|186.42|186.34|186.37|186.29|8
1746520570000|2025-05-06 08:36:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.29|134
1746520580000|2025-05-06 08:36:20|186.37|186.29|186.37|186.29|186.37|186.34|186.37|186.29|133
1746520590000|2025-05-06 08:36:30|186.42||186.37||186.42||186.37||14
1746520610000|2025-05-06 08:36:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|136
1746520620000|2025-05-06 08:37:00|186.37|186.29|186.37|186.29|186.42|186.34|186.37|186.24|202
1746520650000|2025-05-06 08:37:30|186.42|186.34|186.37|186.24|186.42|186.34|186.32|186.24|70
1746520660000|2025-05-06 08:37:40||186.29||186.29||186.29||186.29|0
1746520670000|2025-05-06 08:37:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|121
1746520680000|2025-05-06 08:38:00|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|108
1746520690000|2025-05-06 08:38:10||186.29||186.34||186.34||186.29|114
1746520700000|2025-05-06 08:38:20||186.29||186.29||186.29||186.29|105
1746520710000|2025-05-06 08:38:30|186.37|186.34|186.42|186.34|186.42|186.34|186.37|186.29|0
1746520720000|2025-05-06 08:38:40||186.29||186.29||186.29||186.29|0
1746520730000|2025-05-06 08:38:50|186.37||186.42||186.42||186.37||0
1746520740000|2025-05-06 08:39:00|186.37||186.37||186.42||186.37||0
1746520750000|2025-05-06 08:39:10|186.42||186.37||186.42||186.37||0
1746520760000|2025-05-06 08:39:20|186.42||186.42||186.42||186.42||1
1746520770000|2025-05-06 08:39:30|186.37||186.37||186.42||186.37||0
1746520780000|2025-05-06 08:39:40|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|122
1746520790000|2025-05-06 08:39:50||186.29||186.29||186.34||186.29|0
1746520800000|2025-05-06 08:40:00|186.37|186.34|186.42|186.29|186.42|186.34|186.37|186.29|0
1746520810000|2025-05-06 08:40:10||186.34||186.34||186.34||186.29|109
1746520820000|2025-05-06 08:40:20|||||||||52
1746520830000|2025-05-06 08:40:30|||||||||69
1746520840000|2025-05-06 08:40:40|||||||||225
1746520850000|2025-05-06 08:40:50|||||||||26
1746520860000|2025-05-06 08:41:00|186.37|186.29|186.37|186.24|186.37|186.29|186.37|186.24|145
1746520870000|2025-05-06 08:41:10|186.32||186.32||186.37||186.32||16
1746520880000|2025-05-06 08:41:20|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|118
1746520900000|2025-05-06 08:41:40|||||||||1
1746520910000|2025-05-06 08:41:50|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|4
1746520920000|2025-05-06 08:42:00|186.32|186.19|186.32|186.24|186.32|186.24|186.27|186.19|39
1746520930000|2025-05-06 08:42:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|2
1746520940000|2025-05-06 08:42:20|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.34|45
1746520950000|2025-05-06 08:42:30||186.34||186.39||186.39||186.34|0
1746520960000|2025-05-06 08:42:40|186.52|186.34|186.52|186.39|186.52|186.39|186.52|186.34|140
1746520970000|2025-05-06 08:42:50|186.47|186.44|186.57|186.44|186.57|186.49|186.47|186.44|6
1746520980000|2025-05-06 08:43:00|186.52|186.49|186.57|186.49|186.62|186.49|186.52|186.44|111
1746520990000|2025-05-06 08:43:10|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|17
1746521000000|2025-05-06 08:43:20|186.57|186.39|186.52|186.39|186.57|186.44|186.47|186.39|214
1746521010000|2025-05-06 08:43:30|186.47||186.47||186.52||186.47||0
1746521030000|2025-05-06 08:43:50|186.52|186.29|186.47|186.39|186.52|186.39|186.42|186.29|160
1746521040000|2025-05-06 08:44:00||186.34||186.39||186.39||186.34|0
1746521050000|2025-05-06 08:44:10|186.42|186.34|186.42|186.34|186.42|186.39|186.42|186.29|21
1746521060000|2025-05-06 08:44:20|186.47|186.39|186.47|186.34|186.47|186.39|186.42|186.34|106
1746521070000|2025-05-06 08:44:30|186.42||186.42||186.47||186.42||1
1746521080000|2025-05-06 08:44:40|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.39|6
1746521090000|2025-05-06 08:44:50|186.52||186.52||186.52||186.47||20
1746521100000|2025-05-06 08:45:00|186.47|186.34|186.37|186.29|186.47|186.34|186.37|186.29|27
1746521110000|2025-05-06 08:45:10|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.19|17
1746521140000|2025-05-06 08:45:40|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|39
1746521150000|2025-05-06 08:45:50|186.32|186.19|186.27|186.19|186.32|186.19|186.27|186.19|14
1746521160000|2025-05-06 08:46:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|2
1746521170000|2025-05-06 08:46:10|186.27|186.19|186.27|186.19|186.32|186.19|186.27|186.19|0
1746521180000|2025-05-06 08:46:20|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.24|1
1746521190000|2025-05-06 08:46:30|186.37||186.37||186.37||186.32||0
1746521200000|2025-05-06 08:46:40|186.32|186.29|186.37|186.24|186.37|186.29|186.32|186.24|0
1746521210000|2025-05-06 08:46:50|186.32||186.37||186.37||186.32||0
1746521220000|2025-05-06 08:47:00|186.32|186.19|186.27|186.19|186.32|186.19|186.22|186.14|26
1746521230000|2025-05-06 08:47:10|||||||||155
1746521240000|2025-05-06 08:47:20|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|22
1746521250000|2025-05-06 08:47:30|186.32|186.19|186.27|186.19|186.32|186.19|186.27|186.14|1
1746521260000|2025-05-06 08:47:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.19|0
1746521270000|2025-05-06 08:47:50|186.37|186.29|186.42|186.34|186.47|186.34|186.37|186.29|159
1746521280000|2025-05-06 08:48:00|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.29|2
1746521290000|2025-05-06 08:48:10||186.24||186.24||186.29||186.24|26
1746521300000|2025-05-06 08:48:20||186.29||186.29||186.29||186.24|2
1746521310000|2025-05-06 08:48:30|186.32|186.24|186.32|186.24|186.32|186.29|186.32|186.24|54
1746521320000|2025-05-06 08:48:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|7
1746521330000|2025-05-06 08:48:50|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|25
1746521340000|2025-05-06 08:49:00|186.22|186.14|186.22|186.14|186.27|186.14|186.17|186.09|32
1746521350000|2025-05-06 08:49:10|186.27||186.22||186.27||186.22||1
1746521360000|2025-05-06 08:49:20|186.17|186.09|186.22|186.09|186.22|186.14|186.17|186.09|13
1746521370000|2025-05-06 08:49:30|186.17||186.17||186.22||186.17||0
1746521380000|2025-05-06 08:49:40|||||||||1
1746521390000|2025-05-06 08:49:50|186.12|186.04|186.12|186.04|186.17|186.04|186.07|185.99|70
1746521400000|2025-05-06 08:50:00|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.04|7
1746521410000|2025-05-06 08:50:10|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|2
1746521420000|2025-05-06 08:50:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|2
1746521430000|2025-05-06 08:50:30|||||||||1
1746521440000|2025-05-06 08:50:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|11
1746521460000|2025-05-06 08:51:00|186.22|186.14|186.32|186.19|186.32|186.19|186.22|186.14|42
1746521470000|2025-05-06 08:51:10|186.27|186.24|186.27|186.19|186.32|186.24|186.27|186.19|6
1746521480000|2025-05-06 08:51:20|186.32||186.32||186.32||186.32||0
1746521490000|2025-05-06 08:51:30|186.27|186.24|186.27|186.14|186.32|186.24|186.27|186.14|22
1746521500000|2025-05-06 08:51:40|186.22||186.22||186.27||186.22||0
1746521520000|2025-05-06 08:52:00|186.17|186.09|186.12|186.04|186.22|186.09|186.12|186.04|20
1746521530000|2025-05-06 08:52:10|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|17
1746521540000|2025-05-06 08:52:20|186.17||186.12||186.17||186.12||0
1746521550000|2025-05-06 08:52:30|186.17||186.12||186.17||186.12||3
1746521570000|2025-05-06 08:52:50|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|97
1746521580000|2025-05-06 08:53:00|186.22|186.19|186.22|186.14|186.27|186.19|186.22|186.14|0
1746521590000|2025-05-06 08:53:10||186.09||186.09||186.09||186.09|5
1746521600000|2025-05-06 08:53:20|186.17||186.22||186.22||186.17||0
1746521610000|2025-05-06 08:53:30|186.17|186.14|186.22|186.14|186.22|186.14|186.17|186.09|0
1746521620000|2025-05-06 08:53:40|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|20
1746521630000|2025-05-06 08:53:50|186.22||186.22||186.22||186.17||16
1746521640000|2025-05-06 08:54:00|186.17|186.14|186.22|186.14|186.22|186.14|186.17|186.14|5
1746521650000|2025-05-06 08:54:10|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|0
1746521660000|2025-05-06 08:54:20|186.22||186.17||186.22||186.17||5
1746521680000|2025-05-06 08:54:40|||||||||48
1746521690000|2025-05-06 08:54:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|0
1746521700000|2025-05-06 08:55:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|29
1746521710000|2025-05-06 08:55:10|185.97|185.89|186.02|185.89|186.02|185.94|185.97|185.89|25
1746521720000|2025-05-06 08:55:20|186.07|185.94|186.12|186.04|186.12|186.04|186.07|185.94|8
1746521730000|2025-05-06 08:55:30|186.17|186.09|186.17|186.04|186.17|186.09|186.12|185.99|7
1746521740000|2025-05-06 08:55:40|186.12|185.99|186.07|185.99|186.12|185.99|186.07|185.99|49
1746521750000|2025-05-06 08:55:50|||||||||74
1746521760000|2025-05-06 08:56:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|18
1746521770000|2025-05-06 08:56:10|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|42
1746521780000|2025-05-06 08:56:20|186.02||185.97||186.02||185.97||31
1746521790000|2025-05-06 08:56:30|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|2
1746521820000|2025-05-06 08:57:00|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|9
1746521830000|2025-05-06 08:57:10||185.99||185.99||185.99||185.99|26
1746521840000|2025-05-06 08:57:20|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|2
1746521860000|2025-05-06 08:57:40|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|57
1746521870000|2025-05-06 08:57:50|||||||||2
1746521880000|2025-05-06 08:58:00|186.02|185.94|186.02|185.94|186.07|185.99|186.02|185.94|24
1746521900000|2025-05-06 08:58:20|186.07|185.99|186.17|186.04|186.17|186.04|186.07|185.99|66
1746521910000|2025-05-06 08:58:30|186.12||186.12||186.12||186.12||0
1746521920000|2025-05-06 08:58:40|186.17|186.09|186.27|186.14|186.27|186.19|186.17|186.09|38
1746521930000|2025-05-06 08:58:50|186.22|186.19|186.22|186.14|186.27|186.19|186.22|186.14|2
1746521940000|2025-05-06 08:59:00||186.09||186.14||186.14||186.09|147
1746521950000|2025-05-06 08:59:10|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|66
1746521960000|2025-05-06 08:59:20|||||||||2
1746521970000|2025-05-06 08:59:30|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|13
1746521990000|2025-05-06 08:59:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|33
1746522000000|2025-05-06 09:00:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|70
1746522010000|2025-05-06 09:00:10|||||||||20
1746522020000|2025-05-06 09:00:20|186.12|186.04|186.17|186.04|186.17|186.09|186.12|186.04|21
1746522030000|2025-05-06 09:00:30|186.12|185.99|186.12|185.99|186.12|186.04|186.07|185.99|5
1746522040000|2025-05-06 09:00:40|186.07||186.07||186.07||186.07||0
1746522050000|2025-05-06 09:00:50|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|9
1746522060000|2025-05-06 09:01:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|37
1746522070000|2025-05-06 09:01:10|||||||||98
1746522080000|2025-05-06 09:01:20|185.97|185.89|185.87|185.79|185.97|185.89|185.87|185.74|309
1746522090000|2025-05-06 09:01:30|185.92|185.84|185.87|185.79|185.92|185.84|185.82|185.74|14
1746522100000|2025-05-06 09:01:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|1
1746522110000|2025-05-06 09:01:50|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.59|109
1746522120000|2025-05-06 09:02:00|185.72|185.64|185.77|185.64|185.77|185.69|185.72|185.64|15
1746522130000|2025-05-06 09:02:10|185.72|185.69|185.72|185.64|185.72|185.69|185.72|185.64|0
1746522140000|2025-05-06 09:02:20|185.77||185.77||185.77||185.72||170
1746522150000|2025-05-06 09:02:30|185.72|185.69|185.77|185.64|185.77|185.69|185.72|185.64|44
1746522160000|2025-05-06 09:02:40|185.72|185.59|185.72|185.64|185.72|185.64|185.72|185.59|5
1746522180000|2025-05-06 09:03:00|185.67|185.59|185.67|185.54|185.67|185.59|185.67|185.54|327
1746522190000|2025-05-06 09:03:10||185.59||185.59||185.59||185.59|0
1746522200000|2025-05-06 09:03:20|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|14
1746522210000|2025-05-06 09:03:30|185.72|185.54|185.72|185.64|185.72|185.64|185.72|185.54|59
1746522220000|2025-05-06 09:03:40|185.67|185.59|185.67|185.59|185.72|185.64|185.67|185.59|26
1746522230000|2025-05-06 09:03:50|185.62|185.54|185.67|185.54|185.67|185.54|185.62|185.54|27
1746522240000|2025-05-06 09:04:00|185.62|185.59|185.62|185.54|185.62|185.59|185.62|185.54|1
1746522250000|2025-05-06 09:04:10|185.67|185.59|185.67|185.54|185.67|185.59|185.62|185.54|18
1746522260000|2025-05-06 09:04:20|185.62|185.59|185.67|185.59|185.67|185.59|185.62|185.59|12
1746522270000|2025-05-06 09:04:30|185.62|185.54|185.67|185.54|185.67|185.54|185.62|185.54|18
1746522280000|2025-05-06 09:04:40|185.62|185.59|185.67|185.59|185.67|185.59|185.62|185.54|40
1746522300000|2025-05-06 09:05:00|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|81
1746522310000|2025-05-06 09:05:10|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|50
1746522320000|2025-05-06 09:05:20|185.87|185.79|185.92|185.79|185.92|185.79|185.82|185.74|41
1746522330000|2025-05-06 09:05:30|185.87|185.84|185.92|185.84|185.92|185.84|185.87|185.84|127
1746522340000|2025-05-06 09:05:40|||||||||1
1746522350000|2025-05-06 09:05:50|185.87|185.79|185.92|185.84|185.97|185.84|185.87|185.79|54
1746522360000|2025-05-06 09:06:00|185.97|185.89|186.07|185.99|186.07|185.99|185.97|185.89|20
1746522370000|2025-05-06 09:06:10|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|29
1746522380000|2025-05-06 09:06:20|186.02|185.94|186.02|185.94|186.07|185.94|186.02|185.94|3
1746522390000|2025-05-06 09:06:30|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.89|81
1746522400000|2025-05-06 09:06:40|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|33
1746522410000|2025-05-06 09:06:50|185.82|185.74|185.87|185.74|185.87|185.74|185.82|185.74|263
1746522420000|2025-05-06 09:07:00|185.82||185.82||185.87||185.82||2
1746522430000|2025-05-06 09:07:10|185.87|185.79|185.82|185.74|185.87|185.79|185.82|185.69|30
1746522440000|2025-05-06 09:07:20|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|1
1746522450000|2025-05-06 09:07:30|185.82|185.74|185.87|185.74|185.87|185.79|185.82|185.74|31
1746522460000|2025-05-06 09:07:40|185.82|185.79|185.82|185.74|185.87|185.79|185.77|185.69|50
1746522470000|2025-05-06 09:07:50|185.77|185.69|185.77|185.69|185.77|185.74|185.72|185.64|70
1746522480000|2025-05-06 09:08:00|185.82||185.77||185.82||185.77||6
1746522490000|2025-05-06 09:08:10|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|2
1746522500000|2025-05-06 09:08:20|185.72|185.64|185.77|185.64|185.77|185.64|185.72|185.64|25
1746522510000|2025-05-06 09:08:30|185.82|185.69|185.77|185.69|185.82|185.74|185.77|185.69|27
1746522520000|2025-05-06 09:08:40|185.72|185.64|185.72|185.64|185.72|185.69|185.72|185.64|1
1746522530000|2025-05-06 09:08:50|185.77|185.69|185.77|185.64|185.77|185.69|185.72|185.64|45
1746522540000|2025-05-06 09:09:00|185.72|185.69|185.72|185.64|185.72|185.69|185.72|185.59|44
1746522550000|2025-05-06 09:09:10|185.67|185.59|185.67|185.59|185.72|185.64|185.67|185.59|94
1746522560000|2025-05-06 09:09:20|185.62|185.54|185.62|185.54|185.67|185.59|185.62|185.54|126
1746522570000|2025-05-06 09:09:30|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|19
1746522580000|2025-05-06 09:09:40|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|356
1746522590000|2025-05-06 09:09:50|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|104
1746522600000|2025-05-06 09:10:00|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.59|42
1746522610000|2025-05-06 09:10:10|185.62|185.54|185.67|185.54|185.67|185.59|185.62|185.54|15
1746522620000|2025-05-06 09:10:20|185.62|185.59|185.67|185.59|185.67|185.59|185.62|185.59|3
1746522630000|2025-05-06 09:10:30|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|95
1746522640000|2025-05-06 09:10:40|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|29
1746522650000|2025-05-06 09:10:50|||||||||35
1746522660000|2025-05-06 09:11:00|||||||||1
1746522670000|2025-05-06 09:11:10|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|101
1746522680000|2025-05-06 09:11:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|1
1746522690000|2025-05-06 09:11:30|||||||||30
1746522700000|2025-05-06 09:11:40|185.62|185.54|185.47|185.39|185.62|185.54|185.47|185.39|87
1746522710000|2025-05-06 09:11:50|185.52|185.34|185.37|185.29|185.52|185.34|185.37|185.29|39
1746522720000|2025-05-06 09:12:00|185.42|185.34|185.37|185.29|185.42|185.34|185.37|185.29|36
1746522740000|2025-05-06 09:12:20|185.32|185.24|185.37|185.29|185.37|185.29|185.32|185.24|15
1746522750000|2025-05-06 09:12:30|185.32|185.24|185.32|185.24|185.37|185.29|185.32|185.24|22
1746522760000|2025-05-06 09:12:40||185.19||185.24||185.24||185.19|24
1746522770000|2025-05-06 09:12:50|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|21
1746522780000|2025-05-06 09:13:00|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|0
1746522790000|2025-05-06 09:13:10|185.22|185.14|185.22|185.14|185.22|185.14|185.22|185.09|68
1746522800000|2025-05-06 09:13:20|185.27|185.19|185.27|185.19|185.27|185.19|185.27|185.19|71
1746522810000|2025-05-06 09:13:30|185.22|185.14|185.17|185.04|185.22|185.14|185.12|185.04|15
1746522820000|2025-05-06 09:13:40|185.12|185.09|185.17|185.09|185.17|185.09|185.12|185.09|12
1746522830000|2025-05-06 09:13:50|185.22|185.14|185.22|185.14|185.22|185.14|185.17|185.09|12
1746522840000|2025-05-06 09:14:00|185.17|185.09|185.17|185.09|185.17|185.14|185.17|185.09|1
1746522850000|2025-05-06 09:14:10|185.12|185.04|185.07|184.99|185.12|185.04|185.07|184.99|20
1746522860000|2025-05-06 09:14:20|||||||||2
1746522870000|2025-05-06 09:14:30||184.94||184.99||184.99||184.94|67
1746522880000|2025-05-06 09:14:40|185.02|184.94|185.07|184.99|185.07|184.99|185.02|184.94|8
1746522890000|2025-05-06 09:14:50|185.12|184.94|185.12|185.04|185.12|185.04|185.12|184.94|26
1746522900000|2025-05-06 09:15:00|185.22|184.99|185.22|185.09|185.22|185.14|185.17|184.99|15
1746522910000|2025-05-06 09:15:10|185.17||185.17||185.22||185.17||14
1746522920000|2025-05-06 09:15:20|185.12|185.04|185.12|184.99|185.12|185.04|185.07|184.99|12
1746522930000|2025-05-06 09:15:30|185.07||185.07||185.07||185.07||0
1746522940000|2025-05-06 09:15:40|||||||||5
1746522950000|2025-05-06 09:15:50|185.02|184.94|184.97|184.89|185.02|184.94|184.97|184.89|34
1746522960000|2025-05-06 09:16:00|184.92|184.84|184.87|184.79|184.92|184.89|184.87|184.79|13
1746522970000|2025-05-06 09:16:10|184.92|184.84|184.92|184.79|184.92|184.84|184.87|184.79|18
1746522980000|2025-05-06 09:16:20|184.87|184.74|184.82|184.74|184.92|184.74|184.82|184.74|31
1746522990000|2025-05-06 09:16:30|||||||||50
1746523000000|2025-05-06 09:16:40|184.77|184.69|184.82|184.74|184.82|184.74|184.77|184.69|346
1746523010000|2025-05-06 09:16:50|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.74|128
1746523020000|2025-05-06 09:17:00|184.77|184.69|184.67|184.59|184.77|184.69|184.67|184.59|173
1746523030000|2025-05-06 09:17:10|184.72|184.64|184.62|184.49|184.72|184.64|184.62|184.49|255
1746523040000|2025-05-06 09:17:20|184.57|184.54|184.57|184.44|184.57|184.54|184.52|184.44|176
1746523050000|2025-05-06 09:17:30|184.52||184.52||184.52||184.52||10
1746523060000|2025-05-06 09:17:40|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|138
1746523080000|2025-05-06 09:18:00|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|182
1746523090000|2025-05-06 09:18:10|184.47|184.39|184.52|184.44|184.57|184.44|184.47|184.39|350
1746523100000|2025-05-06 09:18:20|184.47|184.39|184.42|184.34|184.52|184.44|184.42|184.34|235
1746523110000|2025-05-06 09:18:30|184.37|184.29|184.32|184.24|184.37|184.29|184.32|184.24|184
1746523120000|2025-05-06 09:18:40|184.27|184.19|184.27|184.14|184.27|184.24|184.27|184.14|198
1746523130000|2025-05-06 09:18:50|184.22|184.09|184.12|184.04|184.27|184.09|184.12|184.04|152
1746523140000|2025-05-06 09:19:00|184.07|183.99|184.27|184.19|184.27|184.19|184.07|183.99|439
1746523150000|2025-05-06 09:19:10|184.32|184.24|184.27|184.19|184.32|184.24|184.22|184.14|136
1746523160000|2025-05-06 09:19:20|184.22|184.14|184.27|184.14|184.27|184.19|184.22|184.14|148
1746523170000|2025-05-06 09:19:30|184.32|184.19|184.27|184.19|184.32|184.24|184.22|184.14|14
1746523180000|2025-05-06 09:19:40|||||||||1
1746523190000|2025-05-06 09:19:50|184.32|184.24|184.37|184.29|184.37|184.29|184.32|184.24|108
1746523200000|2025-05-06 09:20:00|184.42|184.34|184.42|184.34|184.42|184.34|184.32|184.19|216
1746523210000|2025-05-06 09:20:10|184.47|184.39|184.42|184.34|184.47|184.39|184.42|184.34|276
1746523220000|2025-05-06 09:20:20|184.37|184.29|184.37|184.29|184.42|184.34|184.37|184.29|181
1746523230000|2025-05-06 09:20:30|184.32|184.24|184.27|184.19|184.32|184.24|184.27|184.19|162
1746523240000|2025-05-06 09:20:40||184.14||184.19||184.19||184.14|50
1746523250000|2025-05-06 09:20:50|184.22|184.14|184.17|184.09|184.27|184.19|184.17|184.09|100
1746523260000|2025-05-06 09:21:00|184.22|184.04|184.17|184.04|184.22|184.04|184.12|184.04|157
1746523270000|2025-05-06 09:21:10|184.12|183.99|184.17|184.09|184.17|184.09|184.02|183.94|49
1746523280000|2025-05-06 09:21:20|184.12|184.04|184.07|183.99|184.12|184.04|184.07|183.99|165
1746523290000|2025-05-06 09:21:30|184.12|184.04|184.07|183.94|184.12|184.04|184.02|183.94|52
1746523300000|2025-05-06 09:21:40|184.02|183.99|184.07|183.94|184.07|183.99|184.02|183.94|13
1746523310000|2025-05-06 09:21:50|184.02|183.99|184.07|183.99|184.12|184.04|184.02|183.94|153
1746523320000|2025-05-06 09:22:00|184.12|183.94|184.07|183.99|184.12|184.04|184.07|183.94|31
1746523330000|2025-05-06 09:22:10|184.02|183.94|184.02|183.89|184.02|183.94|184.02|183.89|36
1746523340000|2025-05-06 09:22:20|183.97|183.94|183.97|183.89|183.97|183.94|183.97|183.89|27
1746523350000|2025-05-06 09:22:30|184.02|183.94|183.97|183.89|184.02|183.94|183.97|183.89|107
1746523360000|2025-05-06 09:22:40|183.92|183.84|183.92|183.84|183.92|183.84|183.92|183.84|78
1746523370000|2025-05-06 09:22:50|183.97|183.89|183.97|183.89|183.97|183.89|183.97|183.89|41
1746523380000|2025-05-06 09:23:00|184.02|183.94|184.17|184.09|184.17|184.09|184.02|183.94|232
1746523390000|2025-05-06 09:23:10|184.12|184.04|184.17|184.09|184.17|184.09|184.12|184.04|28
1746523400000|2025-05-06 09:23:20|184.22|184.14|184.27|184.19|184.27|184.19|184.22|184.14|37
1746523410000|2025-05-06 09:23:30|184.32|184.14|184.32|184.19|184.32|184.24|184.27|184.14|64
1746523420000|2025-05-06 09:23:40||184.24||184.24||184.24||184.19|26
1746523430000|2025-05-06 09:23:50|184.27|184.19|184.27|184.19|184.27|184.19|184.27|184.19|29
1746523440000|2025-05-06 09:24:00|184.22|184.14|184.22|184.14|184.27|184.14|184.22|184.14|44
1746523450000|2025-05-06 09:24:10|184.27||184.22||184.27||184.22||21
1746523460000|2025-05-06 09:24:20|184.17|184.09|184.22|184.14|184.22|184.14|184.17|184.09|17
1746523470000|2025-05-06 09:24:30|184.17|184.09|184.17|184.09|184.17|184.14|184.12|183.99|42
1746523480000|2025-05-06 09:24:40|184.22|184.14|184.22|184.14|184.22|184.14|184.22|184.14|3
1746523490000|2025-05-06 09:24:50|184.17|184.09|184.17|184.09|184.17|184.09|184.12|184.04|2
1746523500000|2025-05-06 09:25:00|184.12|184.04|184.02|183.94|184.12|184.04|184.02|183.89|31
1746523510000|2025-05-06 09:25:10|184.07|183.99|184.07|183.94|184.07|183.99|184.02|183.94|23
1746523520000|2025-05-06 09:25:20|184.02|183.99|184.02|183.89|184.07|183.99|183.97|183.89|66
1746523530000|2025-05-06 09:25:30|183.97||183.97||184.02||183.97||7
1746523540000|2025-05-06 09:25:40|184.02|183.94|184.12|183.99|184.12|183.99|184.02|183.94|68
1746523550000|2025-05-06 09:25:50|184.07|184.04|184.12|184.04|184.17|184.09|184.07|184.04|24
1746523560000|2025-05-06 09:26:00|184.17|184.09|184.22|184.09|184.27|184.14|184.17|184.04|60
1746523570000|2025-05-06 09:26:10|184.17|184.14|184.17|184.09|184.17|184.14|184.12|184.04|65
1746523580000|2025-05-06 09:26:20|184.27|184.19|184.22|184.14|184.27|184.19|184.22|184.14|7
1746523590000|2025-05-06 09:26:30|184.27|184.19|184.32|184.24|184.37|184.24|184.27|184.19|7
1746523600000|2025-05-06 09:26:40|184.27|184.19|184.32|184.24|184.37|184.29|184.27|184.19|19
1746523610000|2025-05-06 09:26:50|184.37|184.29|184.37|184.24|184.37|184.29|184.37|184.24|3
1746523620000|2025-05-06 09:27:00|184.32|184.29|184.37|184.29|184.37|184.29|184.32|184.24|8
1746523630000|2025-05-06 09:27:10|184.32|184.24|184.32|184.24|184.32|184.24|184.27|184.19|45
1746523640000|2025-05-06 09:27:20|184.37|184.29|184.37|184.29|184.37|184.29|184.32|184.24|8
1746523650000|2025-05-06 09:27:30|184.42|184.34|184.47|184.39|184.47|184.39|184.42|184.34|35
1746523660000|2025-05-06 09:27:40|184.52|184.44|184.57|184.49|184.62|184.54|184.52|184.44|193
1746523670000|2025-05-06 09:27:50|184.62|184.54|184.62|184.54|184.62|184.54|184.62|184.54|40
1746523680000|2025-05-06 09:28:00|||||||||4
1746523690000|2025-05-06 09:28:10|184.67|184.59|184.67|184.59|184.67|184.59|184.67|184.59|47
1746523700000|2025-05-06 09:28:20|184.72|184.64|184.67|184.59|184.72|184.64|184.67|184.59|27
1746523710000|2025-05-06 09:28:30|||||||||3
1746523720000|2025-05-06 09:28:40|184.72||184.72||184.72||184.67||13
1746523730000|2025-05-06 09:28:50|184.67|184.49|184.57|184.49|184.67|184.49|184.57|184.49|142
1746523740000|2025-05-06 09:29:00|184.52|184.44|184.57|184.49|184.57|184.49|184.52|184.44|125
1746523750000|2025-05-06 09:29:10|184.62|184.54|184.62|184.54|184.62|184.54|184.57|184.54|21
1746523760000|2025-05-06 09:29:20||184.49||184.54||184.54||184.49|26
1746523770000|2025-05-06 09:29:30|184.57|184.49|184.57|184.49|184.67|184.59|184.57|184.49|39
1746523780000|2025-05-06 09:29:40|184.62|184.54|184.62|184.49|184.62|184.54|184.62|184.49|116
1746523790000|2025-05-06 09:29:50|184.67|184.54|184.67|184.54|184.67|184.59|184.67|184.49|33
1746523800000|2025-05-06 09:30:00||184.59||184.59||184.59||184.54|9
1746523810000|2025-05-06 09:30:10|184.72|184.64|184.82|184.74|184.82|184.74|184.72|184.64|25
1746523820000|2025-05-06 09:30:20|184.87|184.79|184.82|184.74|184.87|184.79|184.82|184.69|43
1746523830000|2025-05-06 09:30:30|184.77|184.69|184.92|184.84|184.92|184.84|184.77|184.69|619
1746523840000|2025-05-06 09:30:40|184.97|184.79|184.92|184.84|184.97|184.84|184.92|184.79|94
1746523850000|2025-05-06 09:30:50|184.97|184.79|184.87|184.79|184.97|184.79|184.87|184.79|69
1746523860000|2025-05-06 09:31:00|184.92|184.84|184.92|184.79|184.92|184.84|184.87|184.79|82
1746523870000|2025-05-06 09:31:10|184.87|184.84|184.97|184.89|184.97|184.89|184.87|184.84|41
1746523880000|2025-05-06 09:31:20|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|12
1746523890000|2025-05-06 09:31:30|184.87|184.79|184.87|184.79|184.92|184.79|184.87|184.79|12
1746523900000|2025-05-06 09:31:40|184.92|184.84|184.92|184.84|184.92|184.84|184.87|184.84|55
1746523910000|2025-05-06 09:31:50|184.97|184.89|184.97|184.89|184.97|184.89|184.92|184.89|143
1746523920000|2025-05-06 09:32:00|||||||||209
1746523930000|2025-05-06 09:32:10|||||||||5
1746523940000|2025-05-06 09:32:20|184.92|184.79|185.07|184.99|185.07|184.99|184.92|184.79|171
1746523950000|2025-05-06 09:32:30|185.12|185.04|185.12|184.99|185.12|185.04|185.12|184.99|21
1746523960000|2025-05-06 09:32:40|185.07|185.04|185.02|184.94|185.07|185.04|185.02|184.89|35
1746523970000|2025-05-06 09:32:50|185.07||185.02||185.07||185.02||1
1746523980000|2025-05-06 09:33:00|185.07|184.99|185.02|184.94|185.12|184.99|185.02|184.94|29
1746523990000|2025-05-06 09:33:10|185.07|184.99|185.07|184.94|185.07|184.99|185.02|184.94|2
1746524000000|2025-05-06 09:33:20|185.02||185.07||185.07||185.02||8
1746524010000|2025-05-06 09:33:30|185.02|184.99|185.07|184.99|185.07|184.99|185.02|184.94|2
1746524020000|2025-05-06 09:33:40|185.02|184.94|185.07|184.94|185.07|184.99|185.02|184.94|2
1746524030000|2025-05-06 09:33:50|185.02|184.99|185.12|184.99|185.12|184.99|185.02|184.99|14
1746524040000|2025-05-06 09:34:00|185.07|184.94|185.07|184.94|185.07|184.94|185.07|184.94|3
1746524050000|2025-05-06 09:34:10||184.99||184.94||184.99||184.94|5
1746524060000|2025-05-06 09:34:20|185.02|184.89|185.02|184.94|185.02|184.94|184.97|184.89|67
1746524070000|2025-05-06 09:34:30|184.97|184.89|185.02|184.94|185.02|184.94|184.97|184.89|53
1746524080000|2025-05-06 09:34:40|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|38
1746524090000|2025-05-06 09:34:50|185.07|184.99|185.07|184.94|185.07|184.99|185.07|184.94|1
1746524100000|2025-05-06 09:35:00|185.02||185.02||185.07||185.02||11
1746524110000|2025-05-06 09:35:10|185.07|184.99|185.12|184.99|185.12|185.04|185.07|184.99|34
1746524120000|2025-05-06 09:35:20||185.04||185.04||185.04||184.99|2
1746524130000|2025-05-06 09:35:30|||||||||2
1746524140000|2025-05-06 09:35:40|185.07|184.99|185.02|184.94|185.07|184.99|185.02|184.94|77
1746524150000|2025-05-06 09:35:50|185.07|184.99|185.12|184.99|185.12|185.04|185.07|184.94|27
1746524160000|2025-05-06 09:36:00|185.07|185.04|185.12|185.04|185.12|185.04|185.07|184.99|8
1746524170000|2025-05-06 09:36:10||184.99||185.04||185.04||184.99|5
1746524180000|2025-05-06 09:36:20|185.17|184.99|185.17|185.09|185.17|185.09|185.17|184.99|78
1746524190000|2025-05-06 09:36:30|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|326
1746524200000|2025-05-06 09:36:40|185.22|185.14|185.22|185.14|185.27|185.19|185.22|185.14|137
1746524210000|2025-05-06 09:36:50|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.19|173
1746524220000|2025-05-06 09:37:00|185.32|185.14|185.22|185.14|185.32|185.19|185.22|185.14|55
1746524230000|2025-05-06 09:37:10|185.27|185.19|185.27|185.19|185.27|185.19|185.22|185.14|41
1746524240000|2025-05-06 09:37:20|185.32|185.24|185.32|185.19|185.32|185.24|185.27|185.19|48
1746524250000|2025-05-06 09:37:30|185.22|185.24|185.27|185.14|185.27|185.24|185.22|185.14|53
1746524260000|2025-05-06 09:37:40|185.22|185.19|185.27|185.14|185.27|185.19|185.22|185.14|17
1746524270000|2025-05-06 09:37:50|185.22|185.19|185.32|185.19|185.32|185.19|185.22|185.14|9
1746524280000|2025-05-06 09:38:00|185.37|185.24|185.22|185.14|185.37|185.29|185.22|185.14|228
1746524290000|2025-05-06 09:38:10|185.17|185.09|185.22|185.09|185.22|185.14|185.17|185.09|10
1746524300000|2025-05-06 09:38:20|185.17||185.22||185.22||185.17||0
1746524310000|2025-05-06 09:38:30|185.27|185.14|185.22|185.14|185.27|185.14|185.22|185.09|5
1746524320000|2025-05-06 09:38:40|185.27|185.09|185.22|185.09|185.27|185.14|185.22|185.09|0
1746524330000|2025-05-06 09:38:50|185.27|185.14|185.27|185.19|185.27|185.19|185.27|185.09|65
1746524340000|2025-05-06 09:39:00|185.22|185.14|185.22|185.14|185.27|185.14|185.22|185.14|12
1746524350000|2025-05-06 09:39:10|185.27|185.19|185.32|185.19|185.32|185.24|185.27|185.14|1
1746524360000|2025-05-06 09:39:20|185.27|185.24|185.32|185.19|185.32|185.24|185.27|185.19|24
1746524370000|2025-05-06 09:39:30|185.27||185.32||185.32||185.27||0
1746524380000|2025-05-06 09:39:40|185.27|185.14|185.27|185.19|185.32|185.19|185.27|185.14|5
1746524390000|2025-05-06 09:39:50|185.22|185.14|185.27|185.19|185.27|185.19|185.22|185.14|27
1746524400000|2025-05-06 09:40:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|4
1746524410000|2025-05-06 09:40:10|185.27|185.19|185.32|185.24|185.32|185.24|185.27|185.19|2
1746524420000|2025-05-06 09:40:20|185.37|185.19|185.42|185.29|185.42|185.29|185.37|185.19|2
1746524430000|2025-05-06 09:40:30|185.37|185.34|185.42|185.34|185.42|185.34|185.37|185.34|0
1746524440000|2025-05-06 09:40:40|185.37|185.29|185.37|185.29|185.37|185.34|185.37|185.29|3
1746524450000|2025-05-06 09:40:50|185.42||185.42||185.42||185.37||8
1746524460000|2025-05-06 09:41:00|185.37||185.37||185.42||185.37||0
1746524470000|2025-05-06 09:41:10|185.42||185.37||185.42||185.37||0
1746524480000|2025-05-06 09:41:20|185.42||185.42||185.42||185.37||0
1746524490000|2025-05-06 09:41:30|185.37||185.42||185.42||185.37||0
1746524500000|2025-05-06 09:41:40|185.37|185.34|185.37|185.29|185.37|185.34|185.37|185.29|21
1746524510000|2025-05-06 09:41:50|185.42|185.34|185.47|185.39|185.47|185.39|185.37|185.34|43
1746524520000|2025-05-06 09:42:00|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|149
1746524530000|2025-05-06 09:42:10|185.42|185.34|185.37|185.29|185.42|185.34|185.32|185.24|29
1746524540000|2025-05-06 09:42:20|185.42|185.34|185.42|185.34|185.42|185.34|185.37|185.34|2
1746524550000|2025-05-06 09:42:30|185.37|185.29|185.37|185.29|185.42|185.34|185.37|185.24|15
1746524560000|2025-05-06 09:42:40|185.42|185.34|185.47|185.34|185.47|185.39|185.42|185.34|48
1746524570000|2025-05-06 09:42:50|185.42|185.39|185.47|185.34|185.47|185.39|185.42|185.34|26
1746524580000|2025-05-06 09:43:00|185.42||185.47||185.47||185.42||0
1746524590000|2025-05-06 09:43:10||185.39||185.39||185.39||185.39|2
1746524610000|2025-05-06 09:43:30|185.42|185.29|185.42|185.34|185.42|185.34|185.42|185.29|12
1746524620000|2025-05-06 09:43:40|185.47||185.42||185.47||185.42||2
1746524630000|2025-05-06 09:43:50|185.47|185.29|185.37|185.29|185.47|185.29|185.37|185.29|5
1746524640000|2025-05-06 09:44:00|185.32|185.24|185.32|185.24|185.32|185.24|185.32|185.24|3
1746524650000|2025-05-06 09:44:10||185.19||185.24||185.24||185.19|12
1746524660000|2025-05-06 09:44:20||185.19||185.24||185.24||185.19|0
1746524670000|2025-05-06 09:44:30|185.37|185.29|185.37|185.24|185.37|185.29|185.32|185.24|25
1746524680000|2025-05-06 09:44:40|185.32|185.29|185.37|185.24|185.37|185.29|185.32|185.24|0
1746524690000|2025-05-06 09:44:50|185.32||185.37||185.37||185.32||0
1746524700000|2025-05-06 09:45:00||185.29||185.24||185.29||185.24|0
1746524710000|2025-05-06 09:45:10|185.32|185.29|185.42|185.29|185.42|185.29|185.32|185.29|18
1746524720000|2025-05-06 09:45:20|185.37||185.42||185.42||185.37||0
1746524730000|2025-05-06 09:45:30|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|8
1746524740000|2025-05-06 09:45:40|185.37|185.34|185.42|185.34|185.42|185.34|185.37|185.29|0
1746524750000|2025-05-06 09:45:50||185.29||185.29||185.34||185.29|0
1746524760000|2025-05-06 09:46:00|185.37|185.34|185.42|185.29|185.42|185.34|185.37|185.29|25
1746524770000|2025-05-06 09:46:10||185.34||185.34||185.34||185.34|5
1746524780000|2025-05-06 09:46:20|185.47|185.39|185.47|185.34|185.47|185.39|185.47|185.34|7
1746524790000|2025-05-06 09:46:30|185.42|185.29|185.37|185.29|185.42|185.29|185.37|185.29|7
1746524800000|2025-05-06 09:46:40|185.42|185.24|185.37|185.24|185.42|185.24|185.32|185.24|7
1746524810000|2025-05-06 09:46:50|185.32|185.29|185.37|185.29|185.42|185.29|185.32|185.29|5
1746524820000|2025-05-06 09:47:00|185.42||185.37||185.42||185.37||0
1746524830000|2025-05-06 09:47:10|185.42|185.34|185.47|185.34|185.47|185.39|185.37|185.34|2242
1746524840000|2025-05-06 09:47:20|185.42|185.39|185.42|185.34|185.42|185.39|185.42|185.34|0
1746524850000|2025-05-06 09:47:30|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|12
1746524860000|2025-05-06 09:47:40||185.34||185.39||185.39||185.34|0
1746524870000|2025-05-06 09:47:50|||||||||24
1746524880000|2025-05-06 09:48:00|185.52|185.44|185.57|185.44|185.57|185.49|185.52|185.44|1
1746524890000|2025-05-06 09:48:10|185.52||185.52||185.52||185.52||0
1746524900000|2025-05-06 09:48:20|185.57|185.49|185.57|185.49|185.57|185.49|185.52|185.49|18
1746524910000|2025-05-06 09:48:30|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|5
1746524920000|2025-05-06 09:48:40|185.57||185.57||185.62||185.57||9
1746524930000|2025-05-06 09:48:50|185.62||185.57||185.62||185.57||3
1746524940000|2025-05-06 09:49:00|185.62|185.54|185.62|185.49|185.62|185.54|185.57|185.49|34
1746524950000|2025-05-06 09:49:10||185.54||185.54||185.54||185.49|0
1746524960000|2025-05-06 09:49:20|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|16
1746524970000|2025-05-06 09:49:30|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|13
1746524980000|2025-05-06 09:49:40|185.57||185.52||185.57||185.52||0
1746524990000|2025-05-06 09:49:50|||||||||50
1746525000000|2025-05-06 09:50:00|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|15
1746525010000|2025-05-06 09:50:10|185.57||185.52||185.57||185.52||0
1746525020000|2025-05-06 09:50:20|185.57||185.52||185.57||185.52||0
1746525030000|2025-05-06 09:50:30|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|17
1746525040000|2025-05-06 09:50:40|185.62||185.57||185.62||185.57||0
1746525050000|2025-05-06 09:50:50|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|1
1746525060000|2025-05-06 09:51:00|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.59|18
1746525070000|2025-05-06 09:51:10|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|120
1746525080000|2025-05-06 09:51:20|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|47
1746525090000|2025-05-06 09:51:30|185.77|185.69|185.72|185.59|185.77|185.69|185.72|185.59|221
1746525100000|2025-05-06 09:51:40|185.77|185.64|185.77|185.69|185.77|185.69|185.72|185.64|19
1746525110000|2025-05-06 09:51:50|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.69|203
1746525120000|2025-05-06 09:52:00|185.87|185.79|185.72|185.64|185.92|185.79|185.72|185.64|155
1746525130000|2025-05-06 09:52:10|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|82
1746525140000|2025-05-06 09:52:20|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.69|6
1746525150000|2025-05-06 09:52:30|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|5
1746525160000|2025-05-06 09:52:40|185.82|185.64|185.87|185.74|185.87|185.74|185.82|185.64|15
1746525170000|2025-05-06 09:52:50|185.82||185.87||185.87||185.82||0
1746525180000|2025-05-06 09:53:00|185.82|185.79|185.92|185.79|185.92|185.84|185.82|185.79|34
1746525190000|2025-05-06 09:53:10|185.87||185.87||185.92||185.87||4
1746525210000|2025-05-06 09:53:30|185.92|185.84|185.92|185.79|185.92|185.84|185.87|185.79|59
1746525220000|2025-05-06 09:53:40|185.97|185.84|185.92|185.84|185.97|185.84|185.92|185.84|2
1746525230000|2025-05-06 09:53:50|185.97||185.92||185.97||185.92||0
1746525240000|2025-05-06 09:54:00|185.97|185.89|185.97|185.89|185.97|185.89|185.92|185.89|91
1746525250000|2025-05-06 09:54:10|186.02|185.94|186.07|185.99|186.07|185.99|185.97|185.94|14
1746525260000|2025-05-06 09:54:20|186.02|185.94|186.02|185.94|186.07|185.99|186.02|185.94|17
1746525270000|2025-05-06 09:54:30|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|38
1746525280000|2025-05-06 09:54:40|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.99|537
1746525290000|2025-05-06 09:54:50|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|7
1746525300000|2025-05-06 09:55:00|||||||||3
1746525310000|2025-05-06 09:55:10|||||||||83
1746525320000|2025-05-06 09:55:20|||||||||17
1746525360000|2025-05-06 09:56:00|||||||||166
1746525370000|2025-05-06 09:56:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|68
1746525380000|2025-05-06 09:56:20|185.97|185.89|185.97|185.89|185.97|185.94|185.97|185.89|177
1746525390000|2025-05-06 09:56:30|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|30
1746525400000|2025-05-06 09:56:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|180
1746525420000|2025-05-06 09:57:00|||||||||5
1746525430000|2025-05-06 09:57:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|15
1746525440000|2025-05-06 09:57:20|||||||||8
1746525460000|2025-05-06 09:57:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.89|137
1746525480000|2025-05-06 09:58:00|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|41
1746525500000|2025-05-06 09:58:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|29
1746525510000|2025-05-06 09:58:30|186.07|185.89|186.02|185.94|186.07|185.94|186.02|185.89|14
1746525520000|2025-05-06 09:58:40|186.07||186.02||186.07||186.02||1
1746525530000|2025-05-06 09:58:50||185.89||185.94||185.94||185.89|1
1746525550000|2025-05-06 09:59:10|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.89|202
1746525560000|2025-05-06 09:59:20|186.02|185.84|186.02|185.94|186.02|185.94|186.02|185.84|225
1746525570000|2025-05-06 09:59:30||185.89||185.89||185.89||185.89|1
1746525580000|2025-05-06 09:59:40|185.97|185.94|185.97|185.89|186.02|185.94|185.97|185.89|11
1746525590000|2025-05-06 09:59:50|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|149
1746525600000|2025-05-06 10:00:00|186.02|185.84|185.92|185.84|186.02|185.89|185.87|185.79|95
1746525610000|2025-05-06 10:00:10|185.87|185.79|185.87|185.74|185.92|185.84|185.82|185.74|16
1746525620000|2025-05-06 10:00:20|185.82|185.79|185.82|185.74|185.87|185.79|185.82|185.74|15
1746525630000|2025-05-06 10:00:30|185.77|185.69|185.77|185.69|185.77|185.74|185.77|185.69|150
1746525640000|2025-05-06 10:00:40|||||||||4
1746525650000|2025-05-06 10:00:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|227
1746525660000|2025-05-06 10:01:00|185.77|185.69|185.82|185.69|185.82|185.69|185.77|185.69|50
1746525670000|2025-05-06 10:01:10|185.87|185.74|185.87|185.79|185.92|185.84|185.87|185.74|73
1746525680000|2025-05-06 10:01:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|0
1746525690000|2025-05-06 10:01:30|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|1
1746525710000|2025-05-06 10:01:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|30
1746525740000|2025-05-06 10:02:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|30
1746525760000|2025-05-06 10:02:40||185.74||185.74||185.79||185.74|98
1746525770000|2025-05-06 10:02:50|185.82|185.69|185.82|185.74|185.82|185.74|185.77|185.69|36
1746525780000|2025-05-06 10:03:00|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|2
1746525790000|2025-05-06 10:03:10|185.82|185.74|185.82|185.69|185.82|185.74|185.82|185.69|25
1746525800000|2025-05-06 10:03:20|185.77|185.74|185.72|185.64|185.77|185.74|185.72|185.59|102
1746525810000|2025-05-06 10:03:30|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|21
1746525820000|2025-05-06 10:03:40|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|40
1746525840000|2025-05-06 10:04:00|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.54|139
1746525850000|2025-05-06 10:04:10|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|209
1746525860000|2025-05-06 10:04:20|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|2
1746525870000|2025-05-06 10:04:30|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|7
1746525880000|2025-05-06 10:04:40|185.62|185.54|185.62|185.54|185.67|185.59|185.62|185.54|75
1746525890000|2025-05-06 10:04:50|||||||||1
1746525900000|2025-05-06 10:05:00|185.67|185.59|185.72|185.59|185.72|185.59|185.67|185.59|31
1746525910000|2025-05-06 10:05:10||185.64||185.64||185.64||185.59|0
1746525920000|2025-05-06 10:05:20|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|2
1746525930000|2025-05-06 10:05:30|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|5
1746525940000|2025-05-06 10:05:40|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|3
1746525960000|2025-05-06 10:06:00|185.62||185.57||185.62||185.57||70
1746525970000|2025-05-06 10:06:10|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|46
1746525990000|2025-05-06 10:06:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|215
1746526000000|2025-05-06 10:06:40|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|14
1746526010000|2025-05-06 10:06:50|||||||||20
1746526020000|2025-05-06 10:07:00|185.77|185.64|185.72|185.64|185.77|185.69|185.72|185.64|59
1746526030000|2025-05-06 10:07:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|26
1746526040000|2025-05-06 10:07:20|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|25
1746526060000|2025-05-06 10:07:40|185.62|185.49|185.57|185.49|185.62|185.54|185.57|185.49|246
1746526070000|2025-05-06 10:07:50|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|39
1746526080000|2025-05-06 10:08:00|185.62|185.44|185.57|185.49|185.62|185.49|185.57|185.44|9
1746526090000|2025-05-06 10:08:10|185.62||185.62||185.62||185.62||9
1746526100000|2025-05-06 10:08:20|185.57|185.54|185.67|185.59|185.72|185.59|185.57|185.54|72
1746526110000|2025-05-06 10:08:30|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|29
1746526120000|2025-05-06 10:08:40|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|74
1746526130000|2025-05-06 10:08:50|185.67|185.54|185.62|185.54|185.67|185.54|185.62|185.54|228
1746526140000|2025-05-06 10:09:00|185.67||185.62||185.67||185.62||30
1746526170000|2025-05-06 10:09:30|||||||||104
1746526180000|2025-05-06 10:09:40|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|7
1746526190000|2025-05-06 10:09:50|185.62|185.54|185.62|185.54|185.62|185.59|185.62|185.54|29
1746526200000|2025-05-06 10:10:00|||||||||26
1746526210000|2025-05-06 10:10:10|185.67|185.49|185.67|185.59|185.67|185.59|185.57|185.49|31
1746526220000|2025-05-06 10:10:20|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|8
1746526240000|2025-05-06 10:10:40|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|64
1746526250000|2025-05-06 10:10:50|185.62|185.54|185.62|185.54|185.67|185.59|185.62|185.54|14
1746526260000|2025-05-06 10:11:00|185.67|185.49|185.62|185.54|185.67|185.59|185.62|185.49|48
1746526270000|2025-05-06 10:11:10|185.67|185.59|185.67|185.54|185.67|185.59|185.67|185.54|6
1746526280000|2025-05-06 10:11:20|185.62|185.59|185.62|185.54|185.62|185.59|185.62|185.54|3
1746526290000|2025-05-06 10:11:30|185.57|185.49|185.57|185.49|185.62|185.54|185.57|185.49|16
1746526300000|2025-05-06 10:11:40|185.62||185.57||185.62||185.57||4
1746526310000|2025-05-06 10:11:50|185.62|185.54|185.62|185.49|185.62|185.54|185.62|185.49|6
1746526320000|2025-05-06 10:12:00|185.57|185.54|185.57|185.49|185.57|185.54|185.57|185.49|1
1746526330000|2025-05-06 10:12:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|5
1746526340000|2025-05-06 10:12:20|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|5
1746526350000|2025-05-06 10:12:30|185.67|185.59|185.67|185.59|185.67|185.59|185.62|185.54|46
1746526380000|2025-05-06 10:13:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|7
1746526390000|2025-05-06 10:13:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|13
1746526400000|2025-05-06 10:13:20|||||||||6
1746526410000|2025-05-06 10:13:30|185.72|185.64|185.67|185.59|185.72|185.64|185.67|185.59|2
1746526430000|2025-05-06 10:13:50|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|5
1746526440000|2025-05-06 10:14:00|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.64|27
1746526460000|2025-05-06 10:14:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|15
1746526470000|2025-05-06 10:14:30|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|20
1746526490000|2025-05-06 10:14:50|||||||||1
1746526500000|2025-05-06 10:15:00|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.74|16
1746526520000|2025-05-06 10:15:20|185.87|185.79|185.87|185.74|185.87|185.79|185.87|185.74|2
1746526530000|2025-05-06 10:15:30|185.82|185.79|185.87|185.79|185.87|185.79|185.82|185.74|1
1746526540000|2025-05-06 10:15:40|185.92|185.84|185.92|185.84|185.92|185.84|185.87|185.79|10
1746526550000|2025-05-06 10:15:50||185.79||185.79||185.84||185.79|0
1746526560000|2025-05-06 10:16:00|185.97|185.84|185.97|185.89|186.02|185.89|185.97|185.79|3
1746526570000|2025-05-06 10:16:10|186.02|185.94|186.02|185.94|186.07|185.99|186.02|185.94|55
1746526590000|2025-05-06 10:16:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.94|4
1746526600000|2025-05-06 10:16:40|186.02|185.94|186.02|185.94|186.02|185.99|186.02|185.94|348
1746526610000|2025-05-06 10:16:50|186.07||186.02||186.07||186.02||16
1746526620000|2025-05-06 10:17:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|71
1746526630000|2025-05-06 10:17:10|186.07||186.02||186.07||186.02||1
1746526640000|2025-05-06 10:17:20|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|66
1746526650000|2025-05-06 10:17:30|||||||||80
1746526660000|2025-05-06 10:17:40|||||||||74
1746526670000|2025-05-06 10:17:50||185.94||185.99||185.99||185.94|276
1746526680000|2025-05-06 10:18:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|8
1746526690000|2025-05-06 10:18:10|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|57
1746526710000|2025-05-06 10:18:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|5
1746526720000|2025-05-06 10:18:40|186.02|185.94|186.02|185.89|186.02|185.94|185.97|185.89|10
1746526730000|2025-05-06 10:18:50|185.97|185.94|185.97|185.84|186.02|185.94|185.97|185.84|14
1746526740000|2025-05-06 10:19:00|185.92|185.89|185.87|185.79|185.92|185.89|185.87|185.79|6
1746526750000|2025-05-06 10:19:10|185.92|185.84|185.97|185.89|185.97|185.89|185.92|185.84|97
1746526760000|2025-05-06 10:19:20||185.84||185.89||185.89||185.84|16
1746526770000|2025-05-06 10:19:30|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|3
1746526780000|2025-05-06 10:19:40|186.02|185.94|186.07|185.94|186.07|185.94|186.02|185.94|39
1746526790000|2025-05-06 10:19:50|186.02|185.89|186.02|185.94|186.02|185.94|185.97|185.89|22
1746526800000|2025-05-06 10:20:00|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|5
1746526810000|2025-05-06 10:20:10||185.99||185.94||185.99||185.94|0
1746526820000|2025-05-06 10:20:20||185.99||185.99||185.99||185.94|21
1746526840000|2025-05-06 10:20:40|186.02|185.94|186.02|185.94|186.07|185.99|186.02|185.94|317
1746526850000|2025-05-06 10:20:50|186.07||186.02||186.07||186.02||3
1746526860000|2025-05-06 10:21:00||185.89||185.94||185.94||185.89|12
1746526870000|2025-05-06 10:21:10|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.89|80
1746526890000|2025-05-06 10:21:30|186.02|185.94|185.97|185.89|186.02|185.94|185.92|185.84|129
1746526900000|2025-05-06 10:21:40|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|31
1746526910000|2025-05-06 10:21:50|185.92|185.84|185.87|185.79|185.92|185.89|185.87|185.79|7
1746526920000|2025-05-06 10:22:00|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.79|6
1746526930000|2025-05-06 10:22:10|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.84|96
1746526940000|2025-05-06 10:22:20|185.92|185.84|185.92|185.84|185.92|185.89|185.92|185.84|0
1746526950000|2025-05-06 10:22:30|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|11
1746526960000|2025-05-06 10:22:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|5
1746526970000|2025-05-06 10:22:50|||||||||1
1746526980000|2025-05-06 10:23:00|186.02|185.94|186.02|185.89|186.02|185.94|186.02|185.89|5
1746526990000|2025-05-06 10:23:10|186.07|185.94|186.07|185.99|186.07|185.99|186.07|185.94|24
1746527000000|2025-05-06 10:23:20||185.94||185.99||185.99||185.94|0
1746527010000|2025-05-06 10:23:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|6
1746527020000|2025-05-06 10:23:40|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|63
1746527040000|2025-05-06 10:24:00|||||||||2
1746527050000|2025-05-06 10:24:10||185.94||185.99||185.99||185.94|0
1746527060000|2025-05-06 10:24:20|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|63
1746527070000|2025-05-06 10:24:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|8
1746527080000|2025-05-06 10:24:40|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|5
1746527090000|2025-05-06 10:24:50|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|39
1746527100000|2025-05-06 10:25:00|186.07||186.07||186.07||186.07||8
1746527110000|2025-05-06 10:25:10|186.02||186.02||186.02||186.02||0
1746527120000|2025-05-06 10:25:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|31
1746527130000|2025-05-06 10:25:30|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|7
1746527150000|2025-05-06 10:25:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|25
1746527160000|2025-05-06 10:26:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|11
1746527180000|2025-05-06 10:26:20|||||||||53
1746527190000|2025-05-06 10:26:30|||||||||22
1746527220000|2025-05-06 10:27:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|180
1746527230000|2025-05-06 10:27:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|47
1746527240000|2025-05-06 10:27:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|1899
1746527260000|2025-05-06 10:27:40|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|21
1746527270000|2025-05-06 10:27:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|11
1746527280000|2025-05-06 10:28:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|60
1746527290000|2025-05-06 10:28:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|77
1746527300000|2025-05-06 10:28:20|||||||||1
1746527310000|2025-05-06 10:28:30|185.97|185.89|185.97|185.89|186.02|185.94|185.97|185.89|41
1746527320000|2025-05-06 10:28:40|186.02||185.97||186.02||185.97||63
1746527330000|2025-05-06 10:28:50|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.89|20
1746527340000|2025-05-06 10:29:00|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|15
1746527350000|2025-05-06 10:29:10||185.89||185.94||185.94||185.89|1
1746527360000|2025-05-06 10:29:20||185.89||185.94||185.94||185.89|1
1746527370000|2025-05-06 10:29:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|1
1746527380000|2025-05-06 10:29:40|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|13
1746527400000|2025-05-06 10:30:00||185.84||185.89||185.89||185.84|23
1746527410000|2025-05-06 10:30:10|||||||||18
1746527420000|2025-05-06 10:30:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.89|14
1746527430000|2025-05-06 10:30:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|9
1746527440000|2025-05-06 10:30:40|||||||||334
1746527450000|2025-05-06 10:30:50|||||||||106
1746527460000|2025-05-06 10:31:00|||||||||373
1746527470000|2025-05-06 10:31:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|223
1746527480000|2025-05-06 10:31:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|65
1746527490000|2025-05-06 10:31:30|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|126
1746527500000|2025-05-06 10:31:40|||||||||1
1746527520000|2025-05-06 10:32:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|145
1746527530000|2025-05-06 10:32:10|185.97|185.89|185.87|185.79|185.97|185.89|185.87|185.79|89
1746527540000|2025-05-06 10:32:20|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|48
1746527550000|2025-05-06 10:32:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|16
1746527560000|2025-05-06 10:32:40|185.97|185.89|186.07|185.99|186.07|185.99|185.92|185.89|87
1746527570000|2025-05-06 10:32:50|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|76
1746527590000|2025-05-06 10:33:10|||||||||3
1746527600000|2025-05-06 10:33:20|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|85
1746527610000|2025-05-06 10:33:30|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|24
1746527620000|2025-05-06 10:33:40|185.92|185.84|185.92|185.79|185.92|185.84|185.92|185.79|65
1746527630000|2025-05-06 10:33:50|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|15
1746527640000|2025-05-06 10:34:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|15
1746527650000|2025-05-06 10:34:10|185.97|185.89|185.97|185.89|185.97|185.94|185.97|185.89|1
1746527660000|2025-05-06 10:34:20|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|32
1746527670000|2025-05-06 10:34:30|186.02|185.94|186.07|185.94|186.07|185.94|186.02|185.94|90
1746527680000|2025-05-06 10:34:40|186.02||186.02||186.07||186.02||39
1746527690000|2025-05-06 10:34:50|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|101
1746527700000|2025-05-06 10:35:00|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|21
1746527710000|2025-05-06 10:35:10|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|53
1746527720000|2025-05-06 10:35:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|36
1746527730000|2025-05-06 10:35:30|||||||||4
1746527740000|2025-05-06 10:35:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.89|16
1746527750000|2025-05-06 10:35:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|21
1746527760000|2025-05-06 10:36:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|2
1746527770000|2025-05-06 10:36:10||185.89||185.94||185.94||185.89|2
1746527780000|2025-05-06 10:36:20|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|53
1746527790000|2025-05-06 10:36:30|||||||||5
1746527800000|2025-05-06 10:36:40|185.97||185.97||185.97||185.97||13
1746527810000|2025-05-06 10:36:50||185.89||185.89||185.89||185.84|0
1746527820000|2025-05-06 10:37:00|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|25
1746527830000|2025-05-06 10:37:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.79|0
1746527840000|2025-05-06 10:37:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|18
1746527850000|2025-05-06 10:37:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|11
1746527870000|2025-05-06 10:37:50|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|83
1746527890000|2025-05-06 10:38:10|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|17
1746527900000|2025-05-06 10:38:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|25
1746527910000|2025-05-06 10:38:30|||||||||2
1746527920000|2025-05-06 10:38:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|2
1746527930000|2025-05-06 10:38:50|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|39
1746527940000|2025-05-06 10:39:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|10
1746527950000|2025-05-06 10:39:10|||||||||50
1746527960000|2025-05-06 10:39:20|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|19
1746527970000|2025-05-06 10:39:30|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|8
1746527980000|2025-05-06 10:39:40|||||||||12
1746527990000|2025-05-06 10:39:50|||||||||2
1746528000000|2025-05-06 10:40:00|185.67|185.59|185.67|185.59|185.72|185.64|185.67|185.59|10
1746528010000|2025-05-06 10:40:10|185.72|185.64|185.72|185.59|185.72|185.64|185.72|185.59|17
1746528020000|2025-05-06 10:40:20|185.67||185.67||185.67||185.67||0
1746528030000|2025-05-06 10:40:30|185.62|185.54|185.62|185.54|185.62|185.59|185.62|185.54|4
1746528040000|2025-05-06 10:40:40|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|20
1746528050000|2025-05-06 10:40:50|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|45
1746528060000|2025-05-06 10:41:00|185.57|185.49|185.57|185.49|185.57|185.54|185.57|185.49|8
1746528070000|2025-05-06 10:41:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|12
1746528080000|2025-05-06 10:41:20|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|238
1746528090000|2025-05-06 10:41:30|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|5
1746528100000|2025-05-06 10:41:40|185.52|185.44|185.52|185.44|185.52|185.49|185.52|185.44|0
1746528110000|2025-05-06 10:41:50|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|17
1746528120000|2025-05-06 10:42:00|185.52|185.44|185.52|185.39|185.52|185.44|185.47|185.39|52
1746528130000|2025-05-06 10:42:10|185.47|185.44|185.57|185.49|185.57|185.49|185.47|185.44|8
1746528140000|2025-05-06 10:42:20|185.62|185.54|185.62|185.54|185.62|185.54|185.57|185.54|9
1746528150000|2025-05-06 10:42:30|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|4
1746528170000|2025-05-06 10:42:50|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|30
1746528180000|2025-05-06 10:43:00|185.57|185.49|185.57|185.49|185.62|185.49|185.57|185.49|10
1746528200000|2025-05-06 10:43:20|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|7
1746528210000|2025-05-06 10:43:30|185.42|185.34|185.47|185.39|185.47|185.39|185.42|185.34|150
1746528220000|2025-05-06 10:43:40|185.52|185.44|185.42|185.34|185.52|185.44|185.42|185.34|20
1746528230000|2025-05-06 10:43:50|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.39|55
1746528240000|2025-05-06 10:44:00|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|4
1746528250000|2025-05-06 10:44:10|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|29
1746528260000|2025-05-06 10:44:20|185.57|185.49|185.52|185.44|185.57|185.49|185.52|185.44|3
1746528270000|2025-05-06 10:44:30|185.47|185.39|185.47|185.39|185.47|185.44|185.47|185.39|2
1746528280000|2025-05-06 10:44:40|185.42|185.34|185.42|185.34|185.42|185.34|185.42|185.34|1
1746528300000|2025-05-06 10:45:00|185.47|185.39|185.47|185.39|185.47|185.39|185.42|185.34|43
1746528320000|2025-05-06 10:45:20|185.52|185.44|185.52|185.44|185.52|185.44|185.47|185.39|6
1746528330000|2025-05-06 10:45:30|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.44|32
1746528340000|2025-05-06 10:45:40|185.52|185.44|185.52|185.44|185.52|185.44|185.52|185.44|0
1746528350000|2025-05-06 10:45:50|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|3
1746528370000|2025-05-06 10:46:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|12
1746528380000|2025-05-06 10:46:20|||||||||40
1746528390000|2025-05-06 10:46:30|185.57|185.49|185.62|185.49|185.62|185.54|185.57|185.49|82
1746528400000|2025-05-06 10:46:40|185.67|185.54|185.67|185.59|185.67|185.59|185.67|185.54|2
1746528410000|2025-05-06 10:46:50|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|17
1746528420000|2025-05-06 10:47:00|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|148
1746528430000|2025-05-06 10:47:10||185.54||185.59||185.59||185.54|7
1746528440000|2025-05-06 10:47:20||185.54||185.54||185.59||185.54|0
1746528450000|2025-05-06 10:47:30|185.62|185.59|185.67|185.54|185.67|185.59|185.62|185.54|22
1746528460000|2025-05-06 10:47:40|185.62||185.62||185.62||185.62||0
1746528470000|2025-05-06 10:47:50|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|55
1746528480000|2025-05-06 10:48:00|185.62|185.54|185.62|185.54|185.67|185.54|185.62|185.54|43
1746528490000|2025-05-06 10:48:10|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|4
1746528500000|2025-05-06 10:48:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|3
1746528510000|2025-05-06 10:48:30|185.77|185.69|185.77|185.69|185.82|185.74|185.77|185.69|12
1746528520000|2025-05-06 10:48:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|3
1746528530000|2025-05-06 10:48:50|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.64|55
1746528540000|2025-05-06 10:49:00|185.82|185.74|185.72|185.64|185.82|185.74|185.72|185.64|86
1746528560000|2025-05-06 10:49:20|||||||||32
1746528600000|2025-05-06 10:50:00|185.77|185.69|185.77|185.64|185.77|185.69|185.72|185.64|6
1746528610000|2025-05-06 10:50:10|185.72|185.69|185.67|185.59|185.72|185.69|185.67|185.59|1
1746528620000|2025-05-06 10:50:20|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.64|16
1746528640000|2025-05-06 10:50:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|2
1746528650000|2025-05-06 10:50:50||185.64||185.64||185.69||185.64|12
1746528660000|2025-05-06 10:51:00|185.72|185.69|185.72|185.64|185.72|185.69|185.67|185.59|37
1746528670000|2025-05-06 10:51:10||185.59||185.59||185.64||185.59|0
1746528680000|2025-05-06 10:51:20||185.64||185.64||185.64||185.64|1
1746528720000|2025-05-06 10:52:00|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|52
1746528730000|2025-05-06 10:52:10|185.57|185.49|185.57|185.49|185.57|185.49|185.52|185.44|38
1746528740000|2025-05-06 10:52:20||185.44||185.49||185.49||185.44|0
1746528750000|2025-05-06 10:52:30||185.44||185.49||185.49||185.44|0
1746528770000|2025-05-06 10:52:50|185.62|185.54|185.57|185.49|185.62|185.54|185.57|185.49|19
1746528790000|2025-05-06 10:53:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|15
1746528840000|2025-05-06 10:54:00|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|30
1746528850000|2025-05-06 10:54:10|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.64|41
1746528860000|2025-05-06 10:54:20||185.64||185.64||185.64||185.64|10
1746528870000|2025-05-06 10:54:30||185.69||185.69||185.69||185.64|0
1746528880000|2025-05-06 10:54:40|||||||||11
1746528900000|2025-05-06 10:55:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|42
1746528910000|2025-05-06 10:55:10|185.67|185.59|185.67|185.59|185.72|185.64|185.67|185.54|32
1746528920000|2025-05-06 10:55:20|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|9
1746528930000|2025-05-06 10:55:30|185.62|185.54|185.62|185.49|185.62|185.59|185.62|185.49|15
1746528940000|2025-05-06 10:55:40||185.54||185.49||185.54||185.49|0
1746528950000|2025-05-06 10:55:50|185.67|185.54|185.67|185.59|185.67|185.59|185.67|185.49|27
1746528960000|2025-05-06 10:56:00|185.72||185.72||185.72||185.72||10
1746528970000|2025-05-06 10:56:10|185.67||185.67||185.67||185.67||0
1746528980000|2025-05-06 10:56:20|185.72|185.64|185.77|185.64|185.77|185.69|185.72|185.64|12
1746528990000|2025-05-06 10:56:30|185.72||185.72||185.72||185.72||1
1746529000000|2025-05-06 10:56:40||185.59||185.59||185.59||185.59|33
1746529010000|2025-05-06 10:56:50|185.67||185.67||185.67||185.67||0
1746529020000|2025-05-06 10:57:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|5
1746529030000|2025-05-06 10:57:10|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|38
1746529040000|2025-05-06 10:57:20|||||||||12
1746529050000|2025-05-06 10:57:30|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|4
1746529080000|2025-05-06 10:58:00|185.57|185.49|185.62|185.54|185.62|185.54|185.57|185.49|14
1746529090000|2025-05-06 10:58:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|8
1746529100000|2025-05-06 10:58:20|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|18
1746529110000|2025-05-06 10:58:30|185.67||185.67||185.67||185.67||3
1746529120000|2025-05-06 10:58:40|185.72|185.59|185.67|185.59|185.72|185.64|185.67|185.59|30
1746529130000|2025-05-06 10:58:50|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|4
1746529140000|2025-05-06 10:59:00|185.67|185.54|185.67|185.59|185.67|185.59|185.62|185.54|28
1746529150000|2025-05-06 10:59:10|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|20
1746529160000|2025-05-06 10:59:20|185.67|185.49|185.67|185.59|185.67|185.59|185.67|185.49|3
1746529170000|2025-05-06 10:59:30|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.49|0
1746529180000|2025-05-06 10:59:40|185.67|185.49|185.62|185.49|185.67|185.54|185.57|185.49|22
1746529190000|2025-05-06 10:59:50|185.67|185.54|185.92|185.84|185.92|185.84|185.67|185.54|67
1746529200000|2025-05-06 11:00:00|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.74|91
1746529210000|2025-05-06 11:00:10|185.82|185.74|185.82|185.74|185.87|185.79|185.82|185.69|2
1746529220000|2025-05-06 11:00:20|185.87|185.79|185.87|185.79|185.92|185.79|185.87|185.79|4
1746529230000|2025-05-06 11:00:30|185.82|185.74|185.87|185.74|185.87|185.79|185.82|185.74|11
1746529240000|2025-05-06 11:00:40||185.79||185.79||185.79||185.79|42
1746529250000|2025-05-06 11:00:50||185.74||185.79||185.79||185.74|29
1746529260000|2025-05-06 11:01:00|185.82|185.74|185.77|185.69|185.82|185.79|185.77|185.69|18
1746529270000|2025-05-06 11:01:10|185.72|185.64|185.72|185.64|185.72|185.69|185.72|185.64|1
1746529280000|2025-05-06 11:01:20|185.77||185.77||185.77||185.77||3
1746529290000|2025-05-06 11:01:30|185.72|185.69|185.72|185.64|185.82|185.69|185.72|185.64|6
1746529300000|2025-05-06 11:01:40|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|5
1746529310000|2025-05-06 11:01:50||185.69||185.64||185.69||185.64|0
1746529320000|2025-05-06 11:02:00||185.69||185.69||185.69||185.64|0
1746529330000|2025-05-06 11:02:10||185.64||185.69||185.69||185.64|13
1746529340000|2025-05-06 11:02:20|185.72|185.64|185.72|185.64|185.77|185.69|185.72|185.64|23
1746529350000|2025-05-06 11:02:30|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|3
1746529360000|2025-05-06 11:02:40|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|6
1746529370000|2025-05-06 11:02:50|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|12
1746529380000|2025-05-06 11:03:00|185.67|185.59|185.62|185.54|185.67|185.59|185.62|185.54|8
1746529390000|2025-05-06 11:03:10|185.67|185.59|185.67|185.54|185.67|185.59|185.67|185.54|14
1746529400000|2025-05-06 11:03:20|185.62|185.59|185.67|185.59|185.67|185.59|185.62|185.59|9
1746529410000|2025-05-06 11:03:30|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|0
1746529420000|2025-05-06 11:03:40|185.77|185.59|185.72|185.64|185.77|185.69|185.72|185.59|7
1746529440000|2025-05-06 11:04:00|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|14
1746529450000|2025-05-06 11:04:10|||||||||1
1746529460000|2025-05-06 11:04:20|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|26
1746529470000|2025-05-06 11:04:30|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|0
1746529480000|2025-05-06 11:04:40|||||||||1
1746529490000|2025-05-06 11:04:50|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.69|10
1746529500000|2025-05-06 11:05:00|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|24
1746529510000|2025-05-06 11:05:10|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|18
1746529530000|2025-05-06 11:05:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|14
1746529540000|2025-05-06 11:05:40|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|7
1746529550000|2025-05-06 11:05:50||185.79||185.79||185.84||185.79|50
1746529560000|2025-05-06 11:06:00|185.87|185.74|185.82|185.74|185.87|185.79|185.82|185.74|3
1746529570000|2025-05-06 11:06:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|4
1746529580000|2025-05-06 11:06:20|185.87|185.79|185.87|185.79|185.92|185.84|185.87|185.79|26
1746529590000|2025-05-06 11:06:30|185.92|185.84|185.92|185.84|185.92|185.84|185.87|185.79|10
1746529600000|2025-05-06 11:06:40|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|15
1746529630000|2025-05-06 11:07:10|185.92|185.74|185.92|185.79|185.92|185.79|185.92|185.74|4
1746529640000|2025-05-06 11:07:20|185.87|185.84|185.92|185.84|185.92|185.84|185.87|185.79|2
1746529650000|2025-05-06 11:07:30||185.79||185.84||185.84||185.79|1
1746529660000|2025-05-06 11:07:40|||||||||4
1746529690000|2025-05-06 11:08:10|185.97||185.92||185.97||185.92||10
1746529710000|2025-05-06 11:08:30|||||||||1
1746529720000|2025-05-06 11:08:40||185.79||185.79||185.79||185.79|3
1746529730000|2025-05-06 11:08:50||185.84||185.84||185.84||185.79|0
1746529760000|2025-05-06 11:09:20|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|1
1746529770000|2025-05-06 11:09:30|185.97||185.97||185.97||185.97||1
1746529780000|2025-05-06 11:09:40|185.92||185.92||185.92||185.92||0
1746529810000|2025-05-06 11:10:10|||||||||1
1746529840000|2025-05-06 11:10:40|185.87|185.79|185.92|185.79|185.92|185.79|185.87|185.79|17
1746529850000|2025-05-06 11:10:50|185.97|185.84|186.02|185.94|186.02|185.94|185.97|185.84|7
1746529860000|2025-05-06 11:11:00|186.07|185.99|186.07|185.94|186.07|185.99|186.02|185.94|23
1746529870000|2025-05-06 11:11:10|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|27
1746529880000|2025-05-06 11:11:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|16
1746529900000|2025-05-06 11:11:40|||||||||13
1746529910000|2025-05-06 11:11:50|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.99|3
1746529920000|2025-05-06 11:12:00|||||||||2
1746529950000|2025-05-06 11:12:30|||||||||3706
1746529960000|2025-05-06 11:12:40|186.02|185.94|186.02|185.94|186.07|185.94|186.02|185.94|182
1746529980000|2025-05-06 11:13:00|||||||||5
1746529990000|2025-05-06 11:13:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|35
1746530000000|2025-05-06 11:13:20|||||||||1
1746530010000|2025-05-06 11:13:30|||||||||32
1746530030000|2025-05-06 11:13:50|||||||||8
1746530050000|2025-05-06 11:14:10|||||||||3
1746530060000|2025-05-06 11:14:20|||||||||7
1746530090000|2025-05-06 11:14:50|||||||||61
1746530100000|2025-05-06 11:15:00|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|256
1746530110000|2025-05-06 11:15:10||185.94||185.99||185.99||185.94|0
1746530120000|2025-05-06 11:15:20||185.94||185.94||185.94||185.94|5
1746530130000|2025-05-06 11:15:30|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|4
1746530140000|2025-05-06 11:15:40|186.07||186.02||186.07||186.02||13
1746530160000|2025-05-06 11:16:00|||||||||59
1746530170000|2025-05-06 11:16:10|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|55
1746530180000|2025-05-06 11:16:20|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|85
1746530190000|2025-05-06 11:16:30|||||||||1
1746530200000|2025-05-06 11:16:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|1
1746530210000|2025-05-06 11:16:50|186.07||186.07||186.07||186.07||56
1746530220000|2025-05-06 11:17:00|186.02|185.99|186.02|185.94|186.07|185.99|186.02|185.94|75
1746530230000|2025-05-06 11:17:10|186.07||186.07||186.07||186.02||21
1746530240000|2025-05-06 11:17:20|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.99|77
1746530250000|2025-05-06 11:17:30|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|144
1746530260000|2025-05-06 11:17:40|186.07|185.99|186.12|185.99|186.12|186.04|186.07|185.99|57
1746530270000|2025-05-06 11:17:50||186.04||185.99||186.04||185.99|0
1746530280000|2025-05-06 11:18:00||186.04||186.04||186.04||186.04|13
1746530290000|2025-05-06 11:18:10|||||||||176
1746530300000|2025-05-06 11:18:20|||||||||26
1746530310000|2025-05-06 11:18:30|||||||||4
1746530320000|2025-05-06 11:18:40||185.99||186.04||186.04||185.99|160
1746530330000|2025-05-06 11:18:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|0
1746530350000|2025-05-06 11:19:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|93
1746530360000|2025-05-06 11:19:20||185.89||185.94||185.94||185.89|57
1746530370000|2025-05-06 11:19:30|186.07||186.02||186.07||186.02||59
1746530380000|2025-05-06 11:19:40|||||||||1
1746530390000|2025-05-06 11:19:50|186.07||186.02||186.07||186.02||46
1746530400000|2025-05-06 11:20:00|186.07||186.02||186.07||186.02||37
1746530410000|2025-05-06 11:20:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|11
1746530420000|2025-05-06 11:20:20||185.94||185.94||185.94||185.94|278
1746530430000|2025-05-06 11:20:30|186.02||186.02||186.02||186.02||179
1746530460000|2025-05-06 11:21:00|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|93
1746530470000|2025-05-06 11:21:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|6
1746530480000|2025-05-06 11:21:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|9
1746530490000|2025-05-06 11:21:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|17
1746530500000|2025-05-06 11:21:40|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|33
1746530510000|2025-05-06 11:21:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|12
1746530520000|2025-05-06 11:22:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|23
1746530530000|2025-05-06 11:22:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|37
1746530540000|2025-05-06 11:22:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|9
1746530560000|2025-05-06 11:22:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|12
1746530590000|2025-05-06 11:23:10|186.07|185.99|186.07|185.94|186.12|186.04|185.72|185.69|2249
1746530600000|2025-05-06 11:23:20|186.02|185.89|185.87|185.79|186.02|185.94|185.87|185.79|362
1746530610000|2025-05-06 11:23:30|185.82|185.74|185.77|185.69|185.82|185.79|185.77|185.64|146
1746530620000|2025-05-06 11:23:40|185.72|185.64|185.77|185.69|185.82|185.69|185.72|185.64|11
1746530630000|2025-05-06 11:23:50|185.82|185.74|185.87|185.74|185.87|185.74|185.82|185.69|187
1746530640000|2025-05-06 11:24:00|185.82|185.79|185.82|185.74|185.82|185.79|185.82|185.69|120
1746530650000|2025-05-06 11:24:10|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|1
1746530660000|2025-05-06 11:24:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|99
1746530670000|2025-05-06 11:24:30|||||||||1
1746530680000|2025-05-06 11:24:40|185.77|185.69|185.82|185.69|185.82|185.69|185.77|185.69|36
1746530690000|2025-05-06 11:24:50||185.74||185.74||185.74||185.69|5
1746530700000|2025-05-06 11:25:00|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|30
1746530710000|2025-05-06 11:25:10|185.82||185.82||185.82||185.77||15
1746530720000|2025-05-06 11:25:20|185.77|185.74|185.82|185.69|185.82|185.74|185.77|185.69|5
1746530730000|2025-05-06 11:25:30|185.87|185.74|185.87|185.79|185.87|185.79|185.82|185.74|42
1746530740000|2025-05-06 11:25:40||185.74||185.79||185.79||185.74|8
1746530750000|2025-05-06 11:25:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.79|6
1746530770000|2025-05-06 11:26:10|185.87|185.79|185.82|185.69|185.92|185.79|185.82|185.69|46
1746530780000|2025-05-06 11:26:20|185.77|185.74|185.77|185.69|185.77|185.74|185.77|185.69|0
1746530790000|2025-05-06 11:26:30|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|8
1746530810000|2025-05-06 11:26:50|185.82|185.74|185.82|185.74|185.87|185.74|185.82|185.74|12
1746530820000|2025-05-06 11:27:00|185.87|185.79|185.87|185.79|185.87|185.79|185.82|185.74|1305
1746530840000|2025-05-06 11:27:20|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|43
1746530850000|2025-05-06 11:27:30||185.74||185.79||185.79||185.74|0
1746530870000|2025-05-06 11:27:50|||||||||1
1746530880000|2025-05-06 11:28:00|185.92|185.84|185.92|185.79|185.92|185.84|185.92|185.79|23
1746530890000|2025-05-06 11:28:10|185.87||185.87||185.87||185.87||0
1746530900000|2025-05-06 11:28:20|185.82|185.74|185.87|185.79|185.87|185.79|185.82|185.74|21
1746530910000|2025-05-06 11:28:30||185.74||185.74||185.74||185.74|2
1746530920000|2025-05-06 11:28:40|185.82|185.79|185.82|185.69|185.87|185.79|185.82|185.69|12
1746530930000|2025-05-06 11:28:50|185.87|185.74|185.87|185.79|185.87|185.79|185.87|185.74|28
1746530940000|2025-05-06 11:29:00||185.74||185.74||185.79||185.74|0
1746530950000|2025-05-06 11:29:10|185.82|185.79|185.87|185.74|185.87|185.79|185.82|185.74|29
1746530960000|2025-05-06 11:29:20|185.82|185.79|185.87|185.74|185.87|185.79|185.82|185.74|17
1746530970000|2025-05-06 11:29:30|185.82||185.82||185.82||185.82||2
1746530980000|2025-05-06 11:29:40|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|29
1746530990000|2025-05-06 11:29:50|||||||||28
1746531000000|2025-05-06 11:30:00||185.74||185.79||185.79||185.74|98
1746531020000|2025-05-06 11:30:20|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|49
1746531030000|2025-05-06 11:30:30|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|131
1746531040000|2025-05-06 11:30:40|185.77|185.69|185.82|185.74|185.82|185.74|185.77|185.69|48
1746531050000|2025-05-06 11:30:50|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|0
1746531060000|2025-05-06 11:31:00|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|89
1746531070000|2025-05-06 11:31:10|185.67|185.59|185.67|185.59|185.67|185.64|185.67|185.59|42
1746531080000|2025-05-06 11:31:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|29
1746531090000|2025-05-06 11:31:30||185.59||185.64||185.64||185.59|0
1746531100000|2025-05-06 11:31:40|185.67|185.59|185.67|185.59|185.67|185.64|185.67|185.59|0
1746531130000|2025-05-06 11:32:10|185.62|185.54|185.77|185.69|185.77|185.69|185.62|185.54|72
1746531140000|2025-05-06 11:32:20||185.64||185.69||185.69||185.64|14
1746531150000|2025-05-06 11:32:30|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|0
1746531160000|2025-05-06 11:32:40|185.67|185.59|185.72|185.64|185.72|185.64|185.67|185.59|18
1746531170000|2025-05-06 11:32:50|185.67|185.59|185.67|185.59|185.67|185.64|185.62|185.54|64
1746531180000|2025-05-06 11:33:00|185.62|185.54|185.62|185.54|185.62|185.54|185.62|185.54|16
1746531190000|2025-05-06 11:33:10|||||||||46
1746531210000|2025-05-06 11:33:30|||||||||1
1746531220000|2025-05-06 11:33:40|185.57|185.49|185.57|185.44|185.57|185.49|185.57|185.44|115
1746531230000|2025-05-06 11:33:50|185.52|185.49|185.52|185.44|185.57|185.49|185.52|185.44|43
1746531250000|2025-05-06 11:34:10|185.57|185.49|185.57|185.49|185.57|185.49|185.57|185.49|43
1746531260000|2025-05-06 11:34:20|||||||||11
1746531270000|2025-05-06 11:34:30|185.62|185.54|185.57|185.49|185.62|185.54|185.52|185.44|95
1746531280000|2025-05-06 11:34:40||185.44||185.49||185.49||185.44|10
1746531290000|2025-05-06 11:34:50||185.44||185.49||185.49||185.44|81
1746531300000|2025-05-06 11:35:00|185.52|185.44|185.57|185.49|185.57|185.49|185.52|185.44|66
1746531310000|2025-05-06 11:35:10|185.62|185.54|185.67|185.59|185.67|185.59|185.62|185.54|60
1746531320000|2025-05-06 11:35:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|23
1746531330000|2025-05-06 11:35:30|185.77|185.69|185.77|185.69|185.82|185.69|185.77|185.69|43
1746531340000|2025-05-06 11:35:40|||||||||273
1746531350000|2025-05-06 11:35:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|44
1746531360000|2025-05-06 11:36:00|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|76
1746531370000|2025-05-06 11:36:10||185.79||185.84||185.84||185.79|0
1746531380000|2025-05-06 11:36:20|185.97|185.79|185.97|185.89|185.97|185.89|185.97|185.79|20
1746531430000|2025-05-06 11:37:10|||||||||1
1746531450000|2025-05-06 11:37:30|186.02|185.94|186.02|185.89|186.02|185.94|186.02|185.89|22
1746531460000|2025-05-06 11:37:40|185.97||185.97||185.97||185.97||0
1746531480000|2025-05-06 11:38:00|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.94|79
1746531490000|2025-05-06 11:38:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|278
1746531500000|2025-05-06 11:38:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|58
1746531510000|2025-05-06 11:38:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|2
1746531520000|2025-05-06 11:38:40|185.97||185.92||185.97||185.92||38
1746531530000|2025-05-06 11:38:50|185.97||185.92||185.97||185.92||13
1746531550000|2025-05-06 11:39:10|185.87|185.79|185.87|185.79|185.92|185.84|185.87|185.79|40
1746531560000|2025-05-06 11:39:20|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|22
1746531570000|2025-05-06 11:39:30|185.92||185.87||185.92||185.87||58
1746531580000|2025-05-06 11:39:40|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|42
1746531590000|2025-05-06 11:39:50|||||||||40
1746531600000|2025-05-06 11:40:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.84|56
1746531610000|2025-05-06 11:40:10|||||||||1
1746531620000|2025-05-06 11:40:20|186.02||185.97||186.02||185.97||28
1746531640000|2025-05-06 11:40:40|||||||||2
1746531660000|2025-05-06 11:41:00||185.84||185.89||185.89||185.84|8
1746531670000|2025-05-06 11:41:10|185.92|185.84|185.92|185.84|185.92|185.89|185.92|185.84|12
1746531680000|2025-05-06 11:41:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|7
1746531690000|2025-05-06 11:41:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|11
1746531710000|2025-05-06 11:41:50|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|17
1746531750000|2025-05-06 11:42:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|281
1746531760000|2025-05-06 11:42:40|||||||||22
1746531770000|2025-05-06 11:42:50|||||||||26
1746531780000|2025-05-06 11:43:00|||||||||77
1746531790000|2025-05-06 11:43:10|||||||||13
1746531800000|2025-05-06 11:43:20|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|11
1746531810000|2025-05-06 11:43:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|1
1746531820000|2025-05-06 11:43:40|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|6
1746531830000|2025-05-06 11:43:50|||||||||2
1746531850000|2025-05-06 11:44:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|35
1746531860000|2025-05-06 11:44:20|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.94|15
1746531870000|2025-05-06 11:44:30|||||||||524
1746531880000|2025-05-06 11:44:40||185.94||185.94||185.94||185.94|40
1746531890000|2025-05-06 11:44:50|186.02||186.02||186.02||186.02||191
1746531900000|2025-05-06 11:45:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|32
1746531910000|2025-05-06 11:45:10|||||||||40
1746531920000|2025-05-06 11:45:20|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|57
1746531930000|2025-05-06 11:45:30|||||||||14
1746531940000|2025-05-06 11:45:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|10
1746531960000|2025-05-06 11:46:00|||||||||8
1746531970000|2025-05-06 11:46:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|3
1746531990000|2025-05-06 11:46:30|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|23
1746532000000|2025-05-06 11:46:40|186.02||186.02||186.02||186.02||10
1746532010000|2025-05-06 11:46:50|185.97|185.94|185.97|185.89|186.02|185.94|185.97|185.89|4
1746532030000|2025-05-06 11:47:10|185.92|185.84|185.92|185.79|185.92|185.84|185.92|185.79|34
1746532040000|2025-05-06 11:47:20||185.84||185.84||185.84||185.79|0
1746532080000|2025-05-06 11:48:00|||||||||1
1746532090000|2025-05-06 11:48:10|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|7
1746532100000|2025-05-06 11:48:20|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|0
1746532110000|2025-05-06 11:48:30|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|14
1746532130000|2025-05-06 11:48:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|16
1746532140000|2025-05-06 11:49:00|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|14
1746532150000|2025-05-06 11:49:10|185.87|185.79|185.92|185.79|185.92|185.79|185.87|185.79|22
1746532160000|2025-05-06 11:49:20||185.84||185.84||185.84||185.79|0
1746532170000|2025-05-06 11:49:30|185.87|185.79|185.87|185.79|185.92|185.84|185.87|185.79|21
1746532180000|2025-05-06 11:49:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|0
1746532190000|2025-05-06 11:49:50|||||||||2
1746532210000|2025-05-06 11:50:10|185.87||185.82||185.87||185.82||4
1746532220000|2025-05-06 11:50:20||185.69||185.74||185.74||185.69|127
1746532230000|2025-05-06 11:50:30|185.87||185.82||185.87||185.82||3
1746532250000|2025-05-06 11:50:50|185.87||185.87||185.87||185.87||4
1746532260000|2025-05-06 11:51:00|185.82|185.69|185.82|185.69|185.82|185.69|185.82|185.69|10
1746532270000|2025-05-06 11:51:10|185.77|185.64|185.77|185.69|185.77|185.69|185.72|185.64|81
1746532280000|2025-05-06 11:51:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|16
1746532290000|2025-05-06 11:51:30|185.67|185.59|185.67|185.59|185.72|185.64|185.67|185.59|12
1746532300000|2025-05-06 11:51:40|185.72|185.64|185.72|185.64|185.72|185.64|185.67|185.59|6
1746532310000|2025-05-06 11:51:50||185.59||185.64||185.64||185.59|0
1746532320000|2025-05-06 11:52:00||185.59||185.64||185.64||185.59|1
1746532330000|2025-05-06 11:52:10|185.77||185.72||185.77||185.72||7
1746532340000|2025-05-06 11:52:20|185.67|185.59|185.67|185.59|185.67|185.59|185.67|185.59|11
1746532370000|2025-05-06 11:52:50|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.59|13
1746532380000|2025-05-06 11:53:00|||||||||1
1746532410000|2025-05-06 11:53:30|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.64|2
1746532420000|2025-05-06 11:53:40|185.77|185.69|185.77|185.64|185.77|185.69|185.77|185.64|4
1746532430000|2025-05-06 11:53:50|185.72||185.72||185.72||185.72||0
1746532440000|2025-05-06 11:54:00|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.64|18
1746532450000|2025-05-06 11:54:10|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|5
1746532480000|2025-05-06 11:54:40|||||||||4
1746532490000|2025-05-06 11:54:50|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|8
1746532520000|2025-05-06 11:55:20|185.72|185.64|185.72|185.64|185.72|185.64|185.72|185.64|26
1746532530000|2025-05-06 11:55:30|185.67|185.59|185.72|185.64|185.72|185.64|185.62|185.54|893
1746532550000|2025-05-06 11:55:50|185.77|185.59|185.72|185.64|185.77|185.69|185.72|185.59|4
1746532560000|2025-05-06 11:56:00|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|3
1746532570000|2025-05-06 11:56:10|185.82||185.77||185.82||185.77||116
1746532580000|2025-05-06 11:56:20|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|3
1746532590000|2025-05-06 11:56:30|185.77|185.69|185.82|185.69|185.82|185.74|185.77|185.69|4
1746532600000|2025-05-06 11:56:40||185.74||185.69||185.74||185.69|0
1746532610000|2025-05-06 11:56:50|185.77||185.77||185.77||185.77||0
1746532620000|2025-05-06 11:57:00|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.74|13
1746532630000|2025-05-06 11:57:10|||||||||13
1746532640000|2025-05-06 11:57:20|185.87||185.87||185.87||185.87||9
1746532650000|2025-05-06 11:57:30||185.79||185.79||185.79||185.74|6
1746532660000|2025-05-06 11:57:40|185.92||185.92||185.92||185.92||34
1746532670000|2025-05-06 11:57:50||185.84||185.84||185.84||185.84|6
1746532680000|2025-05-06 11:58:00||185.79||185.84||185.84||185.79|1
1746532690000|2025-05-06 11:58:10|185.87|185.79|185.92|185.79|185.92|185.84|185.87|185.79|5
1746532700000|2025-05-06 11:58:20|185.97|185.84|185.97|185.89|185.97|185.89|185.92|185.84|11
1746532710000|2025-05-06 11:58:30||185.84||185.84||185.89||185.84|0
1746532720000|2025-05-06 11:58:40||185.89||185.89||185.89||185.84|0
1746532740000|2025-05-06 11:59:00||185.84||185.84||185.89||185.84|0
1746532750000|2025-05-06 11:59:10||185.89||185.89||185.89||185.89|0
1746532770000|2025-05-06 11:59:30|||||||||3
1746532800000|2025-05-06 12:00:00|186.02|185.94|186.02|185.94|186.07|185.99|185.97|185.89|52
1746532810000|2025-05-06 12:00:10||185.89||185.89||185.94||185.89|0
1746532820000|2025-05-06 12:00:20|185.97|185.94|185.97|185.89|185.97|185.94|185.97|185.84|4
1746532830000|2025-05-06 12:00:30|186.02||185.97||186.02||185.97||8
1746532840000|2025-05-06 12:00:40|186.02||186.02||186.02||186.02||7
1746532850000|2025-05-06 12:00:50|185.97|185.84|185.92|185.84|185.97|185.84|185.87|185.79|37
1746532870000|2025-05-06 12:01:10|185.97||185.92||185.97||185.92||35
1746532880000|2025-05-06 12:01:20|185.97|185.89|185.97|185.84|185.97|185.89|185.92|185.84|5
1746532890000|2025-05-06 12:01:30|186.02|185.89|186.02|185.89|186.02|185.94|186.02|185.84|2
1746532900000|2025-05-06 12:01:40|185.97||185.97||185.97||185.97||0
1746532910000|2025-05-06 12:01:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.89|1
1746532920000|2025-05-06 12:02:00|185.97|185.89|185.97|185.89|186.02|185.89|185.97|185.89|7
1746532930000|2025-05-06 12:02:10|186.02||185.97||186.02||185.97||1
1746532940000|2025-05-06 12:02:20|186.02|185.94|185.97|185.89|186.02|185.94|185.97|185.89|12
1746532950000|2025-05-06 12:02:30|186.02||185.97||186.02||185.97||1
1746532970000|2025-05-06 12:02:50|||||||||21
1746532980000|2025-05-06 12:03:00|186.02||185.97||186.02||185.97||28
1746532990000|2025-05-06 12:03:10|||||||||14
1746533000000|2025-05-06 12:03:20|186.02|185.94|186.02|185.89|186.02|185.94|186.02|185.89|7
1746533010000|2025-05-06 12:03:30|185.97|185.94|186.02|185.89|186.02|185.94|185.97|185.89|1
1746533020000|2025-05-06 12:03:40|185.97|185.94|185.97|185.89|185.97|185.94|185.97|185.89|10
1746533030000|2025-05-06 12:03:50|186.02|185.94|186.02|185.94|186.02|185.94|185.97|185.94|2
1746533040000|2025-05-06 12:04:00||185.89||185.94||185.94||185.89|15
1746533060000|2025-05-06 12:04:20||185.89||185.94||185.94||185.89|0
1746533070000|2025-05-06 12:04:30||185.89||185.94||185.94||185.89|2
1746533090000|2025-05-06 12:04:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.94|300
1746533100000|2025-05-06 12:05:00|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|62
1746533130000|2025-05-06 12:05:30|||||||||665
1746533140000|2025-05-06 12:05:40|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.04|363
1746533150000|2025-05-06 12:05:50|186.22|186.14|186.27|186.14|186.27|186.19|186.17|186.14|223
1746533160000|2025-05-06 12:06:00|186.22|186.19|186.22|186.14|186.22|186.19|186.22|186.14|15
1746533180000|2025-05-06 12:06:20|186.27||186.22||186.27||186.22||1
1746533190000|2025-05-06 12:06:30|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|6
1746533200000|2025-05-06 12:06:40|186.22||186.22||186.22||186.22||1
1746533240000|2025-05-06 12:07:20|||||||||38
1746533250000|2025-05-06 12:07:30|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|97
1746533280000|2025-05-06 12:08:00|||||||||52
1746533290000|2025-05-06 12:08:10|||||||||3
1746533300000|2025-05-06 12:08:20|||||||||2
1746533310000|2025-05-06 12:08:30|||||||||2
1746533320000|2025-05-06 12:08:40|||||||||2
1746533330000|2025-05-06 12:08:50|||||||||6
1746533360000|2025-05-06 12:09:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|102
1746533370000|2025-05-06 12:09:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|106
1746533390000|2025-05-06 12:09:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|39
1746533400000|2025-05-06 12:10:00|186.22||186.17||186.22||186.17||16
1746533410000|2025-05-06 12:10:10|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|39
1746533430000|2025-05-06 12:10:30|||||||||1
1746533450000|2025-05-06 12:10:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|2
1746533460000|2025-05-06 12:11:00|||||||||286
1746533470000|2025-05-06 12:11:10|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|4
1746533480000|2025-05-06 12:11:20||186.04||186.09||186.09||186.04|1
1746533520000|2025-05-06 12:12:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|23
1746533540000|2025-05-06 12:12:20|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|17
1746533550000|2025-05-06 12:12:30|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|10
1746533560000|2025-05-06 12:12:40|186.22||186.17||186.22||186.17||1
1746533590000|2025-05-06 12:13:10|186.22|186.04|186.17|186.04|186.22|186.09|186.12|186.04|74
1746533600000|2025-05-06 12:13:20||186.09||186.09||186.09||186.04|0
1746533610000|2025-05-06 12:13:30|||||||||3
1746533620000|2025-05-06 12:13:40|186.22||186.17||186.22||186.17||16
1746533650000|2025-05-06 12:14:10|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|14
1746533660000|2025-05-06 12:14:20|186.22||186.17||186.22||186.17||19
1746533670000|2025-05-06 12:14:30|186.22||186.22||186.22||186.22||1
1746533680000|2025-05-06 12:14:40||186.14||186.14||186.14||186.14|0
1746533700000|2025-05-06 12:15:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|7
1746533710000|2025-05-06 12:15:10|||||||||13
1746533730000|2025-05-06 12:15:30|186.22||186.22||186.22||186.22||2
1746533740000|2025-05-06 12:15:40|186.17|186.14|186.17|186.09|186.17|186.14|186.17|186.09|411
1746533750000|2025-05-06 12:15:50|186.22||186.17||186.22||186.17||22
1746533780000|2025-05-06 12:16:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|6
1746533830000|2025-05-06 12:17:10|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|35
1746533840000|2025-05-06 12:17:20|||||||||2
1746533860000|2025-05-06 12:17:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|11
1746533910000|2025-05-06 12:18:30|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|129
1746533920000|2025-05-06 12:18:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|8
1746533940000|2025-05-06 12:19:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|31
1746533950000|2025-05-06 12:19:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|240
1746533960000|2025-05-06 12:19:20|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|36
1746534000000|2025-05-06 12:20:00|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|7
1746534010000|2025-05-06 12:20:10|||||||||195
1746534040000|2025-05-06 12:20:40|||||||||1
1746534050000|2025-05-06 12:20:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|81
1746534060000|2025-05-06 12:21:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|208
1746534070000|2025-05-06 12:21:10|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|13
1746534080000|2025-05-06 12:21:20|186.12||186.12||186.12||186.12||0
1746534090000|2025-05-06 12:21:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.04|18
1746534100000|2025-05-06 12:21:40||186.04||186.09||186.09||186.04|0
1746534130000|2025-05-06 12:22:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|288
1746534140000|2025-05-06 12:22:20|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|18
1746534150000|2025-05-06 12:22:30|||||||||1
1746534160000|2025-05-06 12:22:40||186.09||186.14||186.14||186.09|10
1746534170000|2025-05-06 12:22:50|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|107
1746534180000|2025-05-06 12:23:00|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|8
1746534190000|2025-05-06 12:23:10||186.14||186.14||186.14||186.14|0
1746534200000|2025-05-06 12:23:20|186.17|186.09|186.22|186.09|186.22|186.09|186.17|186.09|309
1746534210000|2025-05-06 12:23:30|186.17|186.14|186.17|186.09|186.17|186.14|186.17|186.09|0
1746534230000|2025-05-06 12:23:50|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|10
1746534240000|2025-05-06 12:24:00||186.14||186.14||186.14||186.09|6
1746534250000|2025-05-06 12:24:10||186.09||186.14||186.14||186.09|3
1746534260000|2025-05-06 12:24:20||186.09||186.14||186.14||186.09|1
1746534310000|2025-05-06 12:25:10|186.17|186.04|186.12|186.04|186.17|186.04|186.12|186.04|69
1746534320000|2025-05-06 12:25:20|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|18
1746534330000|2025-05-06 12:25:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|3
1746534340000|2025-05-06 12:25:40|186.22||186.22||186.22||186.22||9
1746534360000|2025-05-06 12:26:00|186.17|186.04|186.12|186.04|186.17|186.04|186.12|186.04|64
1746534390000|2025-05-06 12:26:30|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|210
1746534420000|2025-05-06 12:27:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|23
1746534430000|2025-05-06 12:27:10|||||||||3
1746534470000|2025-05-06 12:27:50|||||||||8
1746534480000|2025-05-06 12:28:00|||||||||2
1746534490000|2025-05-06 12:28:10|||||||||3
1746534500000|2025-05-06 12:28:20||185.99||186.04||186.04||185.99|11
1746534530000|2025-05-06 12:28:50|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|32
1746534540000|2025-05-06 12:29:00|186.12||186.07||186.12||186.07||5
1746534580000|2025-05-06 12:29:40|186.12|186.04|186.17|186.04|186.17|186.04|186.12|186.04|62
1746534590000|2025-05-06 12:29:50|186.12||186.12||186.12||186.12||0
1746534600000|2025-05-06 12:30:00|186.22|186.09|186.22|186.14|186.22|186.14|186.22|186.09|82
1746534610000|2025-05-06 12:30:10||186.09||186.09||186.14||186.09|30
1746534620000|2025-05-06 12:30:20||186.14||186.09||186.14||186.09|0
1746534630000|2025-05-06 12:30:30|186.17|186.14|186.22|186.14|186.22|186.14|186.17|186.14|20
1746534640000|2025-05-06 12:30:40|186.17|186.09|186.12|186.04|186.17|186.14|186.12|186.04|104
1746534650000|2025-05-06 12:30:50|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.09|38
1746534670000|2025-05-06 12:31:10|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|45
1746534680000|2025-05-06 12:31:20|186.17||186.17||186.17||186.17||9
1746534720000|2025-05-06 12:32:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|18
1746534730000|2025-05-06 12:32:10|186.17|186.09|186.07|185.99|186.17|186.09|186.07|185.99|96
1746534740000|2025-05-06 12:32:20|186.12||186.07||186.12||186.07||7
1746534760000|2025-05-06 12:32:40|||||||||1
1746534780000|2025-05-06 12:33:00|||||||||35
1746534790000|2025-05-06 12:33:10|||||||||50
1746534800000|2025-05-06 12:33:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|2
1746534810000|2025-05-06 12:33:30|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|33
1746534820000|2025-05-06 12:33:40|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|39
1746534830000|2025-05-06 12:33:50|186.02|185.94|186.07|185.94|186.07|185.94|186.02|185.94|24
1746534840000|2025-05-06 12:34:00||185.99||185.99||185.99||185.94|0
1746534850000|2025-05-06 12:34:10||185.94||185.99||185.99||185.94|0
1746534860000|2025-05-06 12:34:20||185.94||185.99||185.99||185.94|0
1746534880000|2025-05-06 12:34:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|9
1746534900000|2025-05-06 12:35:00|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|11
1746534910000|2025-05-06 12:35:10||185.99||186.04||186.04||185.99|0
1746534930000|2025-05-06 12:35:30||185.99||185.99||185.99||185.99|19
1746534940000|2025-05-06 12:35:40||186.04||186.04||186.04||185.99|0
1746534950000|2025-05-06 12:35:50|||||||||2
1746534970000|2025-05-06 12:36:10|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|351
1746534980000|2025-05-06 12:36:20|186.12|186.09|186.07|185.99|186.12|186.09|186.07|185.99|219
1746534990000|2025-05-06 12:36:30|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|71
1746535010000|2025-05-06 12:36:50|186.07|185.99|186.07|185.99|186.07|186.04|186.07|185.99|1
1746535030000|2025-05-06 12:37:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|8
1746535050000|2025-05-06 12:37:30||185.99||186.04||186.04||185.99|0
1746535060000|2025-05-06 12:37:40|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|18
1746535070000|2025-05-06 12:37:50||185.99||186.04||186.04||185.99|0
1746535080000|2025-05-06 12:38:00|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|23
1746535090000|2025-05-06 12:38:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|8
1746535100000|2025-05-06 12:38:20|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|8
1746535120000|2025-05-06 12:38:40|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|4
1746535130000|2025-05-06 12:38:50|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|15
1746535150000|2025-05-06 12:39:10||185.89||185.89||185.94||185.89|10
1746535160000|2025-05-06 12:39:20|185.97|185.84|185.97|185.89|185.97|185.89|185.97|185.84|0
1746535170000|2025-05-06 12:39:30||185.84||185.89||185.89||185.84|0
1746535200000|2025-05-06 12:40:00|||||||||7
1746535210000|2025-05-06 12:40:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|10
1746535260000|2025-05-06 12:41:00|186.07||186.02||186.07||186.02||29
1746535290000|2025-05-06 12:41:30|||||||||5
1746535300000|2025-05-06 12:41:40|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|17
1746535320000|2025-05-06 12:42:00|186.02|185.89|186.02|185.94|186.02|185.94|186.02|185.89|8
1746535350000|2025-05-06 12:42:30|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|46
1746535360000|2025-05-06 12:42:40|186.12|185.99|186.07|185.99|186.12|186.04|186.07|185.99|101
1746535380000|2025-05-06 12:43:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|39
1746535390000|2025-05-06 12:43:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|22
1746535410000|2025-05-06 12:43:30|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|7
1746535420000|2025-05-06 12:43:40|||||||||7
1746535430000|2025-05-06 12:43:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|24
1746535440000|2025-05-06 12:44:00||185.94||185.94||185.99||185.94|7
1746535450000|2025-05-06 12:44:10|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.99|21
1746535470000|2025-05-06 12:44:30|186.12|186.04|186.12|186.04|186.12|186.04|186.07|186.04|29
1746535480000|2025-05-06 12:44:40|186.07|185.99|186.07|185.99|186.07|186.04|186.07|185.99|0
1746535520000|2025-05-06 12:45:20||185.94||185.94||185.94||185.94|3
1746535530000|2025-05-06 12:45:30|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|27
1746535540000|2025-05-06 12:45:40|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|36
1746535550000|2025-05-06 12:45:50|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|0
1746535560000|2025-05-06 12:46:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|29
1746535570000|2025-05-06 12:46:10|||||||||4
1746535580000|2025-05-06 12:46:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|34
1746535590000|2025-05-06 12:46:30||185.89||185.94||185.94||185.89|34
1746535610000|2025-05-06 12:46:50|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|38
1746535620000|2025-05-06 12:47:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.89|16
1746535640000|2025-05-06 12:47:20|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|43
1746535650000|2025-05-06 12:47:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|19
1746535670000|2025-05-06 12:47:50|186.12|186.04|186.12|185.99|186.12|186.04|186.12|185.99|18
1746535680000|2025-05-06 12:48:00|186.07|186.04|186.07|185.99|186.12|186.04|186.07|185.99|52
1746535690000|2025-05-06 12:48:10|||||||||12
1746535710000|2025-05-06 12:48:30|||||||||1
1746535730000|2025-05-06 12:48:50|||||||||11
1746535740000|2025-05-06 12:49:00|186.12|186.04|186.07|185.99|186.12|186.04|186.07|185.99|47
1746535750000|2025-05-06 12:49:10|||||||||1
1746535760000|2025-05-06 12:49:20|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|15
1746535770000|2025-05-06 12:49:30|||||||||3
1746535780000|2025-05-06 12:49:40||185.89||185.89||185.89||185.89|0
1746535790000|2025-05-06 12:49:50|185.97||185.97||185.97||185.97||1
1746535820000|2025-05-06 12:50:20||185.84||185.84||185.84||185.84|37
1746535830000|2025-05-06 12:50:30||185.89||185.84||185.89||185.84|0
1746535840000|2025-05-06 12:50:40|185.92||185.92||185.92||185.92||0
1746535880000|2025-05-06 12:51:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|63
1746535890000|2025-05-06 12:51:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|6
1746535900000|2025-05-06 12:51:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|27
1746535910000|2025-05-06 12:51:50|||||||||1
1746535920000|2025-05-06 12:52:00|185.92|185.84|185.92|185.84|185.92|185.84|185.87|185.79|68
1746535930000|2025-05-06 12:52:10|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|24
1746535940000|2025-05-06 12:52:20||185.84||185.89||185.89||185.84|0
1746535950000|2025-05-06 12:52:30||185.84||185.84||185.89||185.84|1
1746535960000|2025-05-06 12:52:40||185.89||185.89||185.89||185.84|1
1746535990000|2025-05-06 12:53:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|10
1746536000000|2025-05-06 12:53:20|185.97||185.97||185.97||185.97||31
1746536010000|2025-05-06 12:53:30|185.92||185.92||185.92||185.92||0
1746536020000|2025-05-06 12:53:40||185.79||185.84||185.84||185.79|1
1746536050000|2025-05-06 12:54:10|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|3
1746536080000|2025-05-06 12:54:40|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|161
1746536090000|2025-05-06 12:54:50|185.87|185.79|185.92|185.84|185.92|185.84|185.87|185.79|86
1746536100000|2025-05-06 12:55:00|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|28
1746536110000|2025-05-06 12:55:10|185.92|185.79|185.92|185.84|185.92|185.84|185.87|185.79|98
1746536130000|2025-05-06 12:55:30|||||||||1
1746536150000|2025-05-06 12:55:50|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|5
1746536200000|2025-05-06 12:56:40|||||||||65
1746536250000|2025-05-06 12:57:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|49
1746536270000|2025-05-06 12:57:50|185.97|185.89|185.92|185.84|185.97|185.89|185.92|185.84|72
1746536290000|2025-05-06 12:58:10|185.87|185.79|185.87|185.79|185.87|185.84|185.87|185.79|17
1746536320000|2025-05-06 12:58:40|185.92|185.84|185.87|185.79|185.92|185.84|185.87|185.79|43
1746536350000|2025-05-06 12:59:10|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|42
1746536360000|2025-05-06 12:59:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.84|16
1746536370000|2025-05-06 12:59:30|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|3
1746536380000|2025-05-06 12:59:40|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|15
1746536390000|2025-05-06 12:59:50||185.84||185.89||185.89||185.84|4
1746536400000|2025-05-06 13:00:00||185.84||185.89||185.89||185.84|0
1746536410000|2025-05-06 13:00:10||185.84||185.89||185.89||185.84|9
1746536420000|2025-05-06 13:00:20|||||||||1
1746536450000|2025-05-06 13:00:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|19
1746536470000|2025-05-06 13:01:10|185.97||185.97||185.97||185.97||30
1746536480000|2025-05-06 13:01:20|185.92||185.92||185.92||185.92||0
1746536510000|2025-05-06 13:01:50|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|21
1746536530000|2025-05-06 13:02:10|186.02|185.94|185.92|185.84|186.02|185.94|185.92|185.84|128
1746536540000|2025-05-06 13:02:20|185.87|185.79|185.87|185.79|185.92|185.79|185.87|185.79|57
1746536550000|2025-05-06 13:02:30|185.92||185.87||185.92||185.87||41
1746536570000|2025-05-06 13:02:50|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|24
1746536580000|2025-05-06 13:03:00|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|8
1746536600000|2025-05-06 13:03:20|||||||||24
1746536610000|2025-05-06 13:03:30|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|13
1746536620000|2025-05-06 13:03:40|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|6
1746536630000|2025-05-06 13:03:50|||||||||11
1746536640000|2025-05-06 13:04:00|185.87|185.79|185.82|185.74|185.92|185.84|185.82|185.74|92
1746536670000|2025-05-06 13:04:30|185.77|185.69|185.72|185.64|185.77|185.69|185.72|185.59|84
1746536690000|2025-05-06 13:04:50|185.77|185.69|185.77|185.69|185.77|185.69|185.77|185.69|33
1746536700000|2025-05-06 13:05:00|185.82||185.77||185.82||185.77||20
1746536710000|2025-05-06 13:05:10|185.82|185.74|185.82|185.74|185.82|185.74|185.77|185.74|89
1746536720000|2025-05-06 13:05:20|185.77|185.69|185.82|185.69|185.82|185.74|185.77|185.69|23
1746536730000|2025-05-06 13:05:30||185.74||185.69||185.74||185.69|0
1746536740000|2025-05-06 13:05:40|185.77||185.77||185.77||185.77||0
1746536750000|2025-05-06 13:05:50|185.82|185.74|185.77|185.69|185.82|185.74|185.77|185.69|12
1746536760000|2025-05-06 13:06:00|185.72|185.64|185.77|185.69|185.77|185.69|185.72|185.64|30
1746536770000|2025-05-06 13:06:10|||||||||1
1746536780000|2025-05-06 13:06:20|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|19
1746536790000|2025-05-06 13:06:30||185.69||185.69||185.69||185.69|2
1746536800000|2025-05-06 13:06:40|185.77||185.77||185.82||185.77||14
1746536810000|2025-05-06 13:06:50|185.82|185.74|185.82|185.74|185.82|185.74|185.82|185.74|13
1746536820000|2025-05-06 13:07:00|185.87||185.87||185.87||185.87||25
1746536830000|2025-05-06 13:07:10|185.82||185.82||185.82||185.82||0
1746536850000|2025-05-06 13:07:30|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|29
1746536860000|2025-05-06 13:07:40|185.92|185.84|185.92|185.84|185.92|185.84|185.92|185.84|26
1746536870000|2025-05-06 13:07:50|185.87|185.79|185.87|185.79|185.87|185.79|185.87|185.79|19
1746536880000|2025-05-06 13:08:00|||||||||1
1746536900000|2025-05-06 13:08:20|185.82|185.74|185.92|185.84|185.92|185.84|185.82|185.74|37
1746536920000|2025-05-06 13:08:40|185.97||185.92||185.97||185.92||15
1746536940000|2025-05-06 13:09:00|||||||||2
1746536950000|2025-05-06 13:09:10|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|26
1746536960000|2025-05-06 13:09:20|185.97|185.89|185.97|185.89|185.97|185.89|185.97|185.89|15
1746536980000|2025-05-06 13:09:40|||||||||19
1746537000000|2025-05-06 13:10:00|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|12
1746537010000|2025-05-06 13:10:10|||||||||2
1746537020000|2025-05-06 13:10:20|||||||||1
1746537030000|2025-05-06 13:10:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|12
1746537040000|2025-05-06 13:10:40||185.94||185.94||185.94||185.94|1
1746537050000|2025-05-06 13:10:50|186.02|185.99|186.02|185.94|186.02|185.99|186.02|185.94|0
1746537060000|2025-05-06 13:11:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|21
1746537120000|2025-05-06 13:12:00|186.07|185.99|186.12|185.99|186.12|185.99|186.07|185.99|70
1746537130000|2025-05-06 13:12:10|186.07||186.07||186.07||186.07||0
1746537140000|2025-05-06 13:12:20|||||||||5
1746537170000|2025-05-06 13:12:50|186.12|186.04|186.12|185.99|186.12|186.04|186.07|185.99|4
1746537180000|2025-05-06 13:13:00|186.07|186.04|186.12|186.04|186.12|186.04|186.07|186.04|0
1746537190000|2025-05-06 13:13:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|23
1746537200000|2025-05-06 13:13:20|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|7
1746537210000|2025-05-06 13:13:30||185.99||186.04||186.04||185.99|1
1746537220000|2025-05-06 13:13:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.04|3
1746537230000|2025-05-06 13:13:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.09|11
1746537240000|2025-05-06 13:14:00||186.09||186.14||186.14||186.09|8
1746537250000|2025-05-06 13:14:10|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|40
1746537260000|2025-05-06 13:14:20||186.09||186.09||186.09||186.09|1
1746537270000|2025-05-06 13:14:30|186.17|186.14|186.17|186.09|186.17|186.14|186.17|186.09|8
1746537280000|2025-05-06 13:14:40|186.22||186.17||186.22||186.17||10
1746537290000|2025-05-06 13:14:50|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|0
1746537300000|2025-05-06 13:15:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|15
1746537310000|2025-05-06 13:15:10|||||||||10
1746537320000|2025-05-06 13:15:20|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|6
1746537330000|2025-05-06 13:15:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|13
1746537340000|2025-05-06 13:15:40|186.22|186.14|186.22|186.09|186.22|186.14|186.17|186.09|25
1746537350000|2025-05-06 13:15:50||186.14||186.14||186.14||186.09|0
1746537360000|2025-05-06 13:16:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|545
1746537380000|2025-05-06 13:16:20|186.22||186.22||186.22||186.22||6
1746537390000|2025-05-06 13:16:30||186.14||186.14||186.14||186.14|0
1746537410000|2025-05-06 13:16:50|||||||||46
1746537420000|2025-05-06 13:17:00|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|31
1746537430000|2025-05-06 13:17:10|||||||||130
1746537440000|2025-05-06 13:17:20|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|141
1746537450000|2025-05-06 13:17:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|7
1746537460000|2025-05-06 13:17:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|5
1746537470000|2025-05-06 13:17:50||186.04||186.04||186.04||186.04|47
1746537480000|2025-05-06 13:18:00|186.12|186.09|186.12|186.04|186.12|186.09|186.12|186.04|0
1746537500000|2025-05-06 13:18:20|186.17|185.99|186.17|186.04|186.17|186.04|186.17|185.99|109
1746537510000|2025-05-06 13:18:30|186.12||186.12||186.17||186.12||1
1746537530000|2025-05-06 13:18:50|186.17||186.17||186.17||186.12||26
1746537540000|2025-05-06 13:19:00|186.12|186.09|186.17|186.09|186.17|186.09|186.12|186.09|13
1746537550000|2025-05-06 13:19:10|||||||||6
1746537560000|2025-05-06 13:19:20|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|2
1746537570000|2025-05-06 13:19:30|||||||||1
1746537610000|2025-05-06 13:20:10|||||||||67
1746537630000|2025-05-06 13:20:30|||||||||511
1746537640000|2025-05-06 13:20:40|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|43
1746537650000|2025-05-06 13:20:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|42
1746537670000|2025-05-06 13:21:10|||||||||8
1746537700000|2025-05-06 13:21:40|||||||||29
1746537710000|2025-05-06 13:21:50|||||||||138
1746537720000|2025-05-06 13:22:00|186.27|186.19|186.37|186.29|186.37|186.29|186.27|186.19|596
1746537730000|2025-05-06 13:22:10|186.32|186.24|186.32|186.24|186.37|186.29|186.32|186.24|37
1746537740000|2025-05-06 13:22:20|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|28
1746537750000|2025-05-06 13:22:30|186.32||186.27||186.32||186.27||7
1746537760000|2025-05-06 13:22:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|40
1746537770000|2025-05-06 13:22:50|186.27|186.19|186.27|186.19|186.32|186.24|186.27|186.19|11
1746537780000|2025-05-06 13:23:00|186.32|186.24|186.32|186.24|186.32|186.24|186.27|186.19|15
1746537790000|2025-05-06 13:23:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|53
1746537800000|2025-05-06 13:23:20|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|147
1746537810000|2025-05-06 13:23:30||186.19||186.14||186.19||186.14|0
1746537820000|2025-05-06 13:23:40||186.19||186.14||186.19||186.14|0
1746537830000|2025-05-06 13:23:50|186.22|186.19|186.27|186.19|186.27|186.19|186.22|186.19|29
1746537840000|2025-05-06 13:24:00||186.14||186.19||186.19||186.14|5
1746537850000|2025-05-06 13:24:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|0
1746537860000|2025-05-06 13:24:20|186.27|186.19|186.22|186.14|186.27|186.19|186.22|186.14|56
1746537870000|2025-05-06 13:24:30|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|9
1746537880000|2025-05-06 13:24:40|||||||||81
1746537890000|2025-05-06 13:24:50|186.32||186.32||186.32||186.27||3
1746537900000|2025-05-06 13:25:00|186.37|186.24|186.37|186.29|186.37|186.29|186.37|186.24|104
1746537910000|2025-05-06 13:25:10|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|0
1746537960000|2025-05-06 13:26:00|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|24
1746537970000|2025-05-06 13:26:10|||||||||10
1746537980000|2025-05-06 13:26:20|186.22|186.09|186.17|186.09|186.22|186.09|186.17|186.09|137
1746538000000|2025-05-06 13:26:40|||||||||95
1746538020000|2025-05-06 13:27:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|18
1746538030000|2025-05-06 13:27:10|||||||||180
1746538060000|2025-05-06 13:27:40|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|110
1746538070000|2025-05-06 13:27:50|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|29
1746538080000|2025-05-06 13:28:00|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|42
1746538090000|2025-05-06 13:28:10|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|48
1746538140000|2025-05-06 13:29:00|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|9
1746538150000|2025-05-06 13:29:10|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|33
1746538160000|2025-05-06 13:29:20|186.02|185.94|186.02|185.89|186.02|185.94|186.02|185.89|141
1746538170000|2025-05-06 13:29:30||185.94||185.94||185.94||185.94|0
1746538180000|2025-05-06 13:29:40||185.89||185.94||185.94||185.89|36
1746538190000|2025-05-06 13:29:50|||||||||43
1746538200000|2025-05-06 13:30:00|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|170
1746538210000|2025-05-06 13:30:10|186.12|186.04|186.17|186.09|186.22|186.14|186.12|186.04|125
1746538220000|2025-05-06 13:30:20|186.22|186.14|186.12|186.04|186.22|186.14|186.12|186.04|68
1746538230000|2025-05-06 13:30:30|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|72
1746538240000|2025-05-06 13:30:40|186.07|185.99|186.07|185.99|186.12|186.04|186.07|185.99|95
1746538250000|2025-05-06 13:30:50|186.12|186.04|186.12|186.04|186.12|186.04|186.07|186.04|63
1746538260000|2025-05-06 13:31:00|186.17|186.09|186.22|186.14|186.22|186.14|186.12|186.04|10
1746538270000|2025-05-06 13:31:10|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|38
1746538280000|2025-05-06 13:31:20|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|260
1746538290000|2025-05-06 13:31:30|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|62
1746538300000|2025-05-06 13:31:40|||||||||13
1746538310000|2025-05-06 13:31:50|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|45
1746538320000|2025-05-06 13:32:00||186.09||186.14||186.14||186.09|156
1746538330000|2025-05-06 13:32:10|||||||||46
1746538340000|2025-05-06 13:32:20|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|34
1746538350000|2025-05-06 13:32:30|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|48
1746538360000|2025-05-06 13:32:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|14
1746538370000|2025-05-06 13:32:50|||||||||1
1746538390000|2025-05-06 13:33:10|||||||||191
1746538400000|2025-05-06 13:33:20|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|59
1746538410000|2025-05-06 13:33:30|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|32
1746538420000|2025-05-06 13:33:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|7
1746538430000|2025-05-06 13:33:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|213
1746538440000|2025-05-06 13:34:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|115
1746538450000|2025-05-06 13:34:10|186.27|186.19|186.27|186.14|186.27|186.19|186.22|186.14|84
1746538460000|2025-05-06 13:34:20|186.22|186.19|186.22|186.14|186.22|186.19|186.22|186.14|21
1746538470000|2025-05-06 13:34:30|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|8
1746538510000|2025-05-06 13:35:10|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|29
1746538520000|2025-05-06 13:35:20|186.17|186.09|186.22|186.09|186.22|186.09|186.17|186.09|54
1746538530000|2025-05-06 13:35:30|186.27|186.14|186.27|186.14|186.27|186.19|186.22|186.14|222
1746538540000|2025-05-06 13:35:40|186.22|186.09|186.22|186.14|186.27|186.14|186.22|186.09|21
1746538550000|2025-05-06 13:35:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|0
1746538560000|2025-05-06 13:36:00|||||||||35
1746538570000|2025-05-06 13:36:10|186.22||186.17||186.22||186.17||25
1746538610000|2025-05-06 13:36:50|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.09|28
1746538620000|2025-05-06 13:37:00|186.27|186.19|186.27|186.14|186.32|186.19|186.22|186.14|316
1746538630000|2025-05-06 13:37:10|186.22|186.19|186.37|186.24|186.37|186.29|186.22|186.19|108
1746538640000|2025-05-06 13:37:20|186.32|186.29|186.27|186.19|186.32|186.29|186.27|186.19|32
1746538650000|2025-05-06 13:37:30|186.32||186.27||186.32||186.27||28
1746538660000|2025-05-06 13:37:40|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|26
1746538670000|2025-05-06 13:37:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|37
1746538680000|2025-05-06 13:38:00|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|65
1746538690000|2025-05-06 13:38:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|40
1746538720000|2025-05-06 13:38:40|186.32|186.24|186.37|186.29|186.37|186.29|186.32|186.24|5055
1746538730000|2025-05-06 13:38:50|186.32|186.24|186.32|186.24|186.32|186.29|186.32|186.24|14
1746538740000|2025-05-06 13:39:00|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|8
1746538750000|2025-05-06 13:39:10|186.42|186.34|186.47|186.39|186.47|186.39|186.37|186.34|48
1746538760000|2025-05-06 13:39:20|186.42|186.34|186.42|186.34|186.42|186.39|186.42|186.34|93
1746538780000|2025-05-06 13:39:40|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|168
1746538790000|2025-05-06 13:39:50|||||||||355
1746538800000|2025-05-06 13:40:00|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|34
1746538810000|2025-05-06 13:40:10|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|37
1746538820000|2025-05-06 13:40:20|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|161
1746538830000|2025-05-06 13:40:30|||||||||108
1746538840000|2025-05-06 13:40:40|186.37|186.29|186.37|186.29|186.37|186.34|186.37|186.29|171
1746538850000|2025-05-06 13:40:50|186.42|186.34|186.47|186.34|186.47|186.39|186.42|186.34|90
1746538860000|2025-05-06 13:41:00|186.42|186.39|186.42|186.34|186.47|186.39|186.42|186.34|31
1746538900000|2025-05-06 13:41:40|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|70
1746538910000|2025-05-06 13:41:50||186.24||186.29||186.29||186.24|22
1746538920000|2025-05-06 13:42:00|186.32|186.24|186.22|186.14|186.32|186.24|186.22|186.14|161
1746538930000|2025-05-06 13:42:10|||||||||63
1746538940000|2025-05-06 13:42:20||186.09||186.14||186.14||186.09|22
1746538960000|2025-05-06 13:42:40|||||||||1
1746538970000|2025-05-06 13:42:50|186.17|186.09|186.17|186.09|186.22|186.14|186.17|186.09|29
1746538980000|2025-05-06 13:43:00|186.22|186.14|186.12|186.04|186.22|186.14|186.12|186.04|68
1746538990000|2025-05-06 13:43:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|193
1746539000000|2025-05-06 13:43:20|||||||||80
1746539010000|2025-05-06 13:43:30|185.97|185.89|186.02|185.89|186.02|185.94|185.97|185.89|50
1746539020000|2025-05-06 13:43:40|185.97|185.94|186.02|185.89|186.02|185.94|185.97|185.89|44
1746539030000|2025-05-06 13:43:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.94|2821
1746539040000|2025-05-06 13:44:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|185.99|29
1746539060000|2025-05-06 13:44:20||185.99||185.99||186.04||185.99|8
1746539070000|2025-05-06 13:44:30|186.07||186.07||186.07||186.07||0
1746539080000|2025-05-06 13:44:40|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|43
1746539090000|2025-05-06 13:44:50|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|63
1746539100000|2025-05-06 13:45:00|185.97|185.89|186.02|185.94|186.02|185.94|185.97|185.89|125
1746539110000|2025-05-06 13:45:10|||||||||9
1746539120000|2025-05-06 13:45:20|||||||||157
1746539130000|2025-05-06 13:45:30|186.12|186.04|186.22|186.14|186.22|186.14|186.12|186.04|175
1746539140000|2025-05-06 13:45:40|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|8101
1746539150000|2025-05-06 13:45:50|186.27||186.22||186.27||186.22||26
1746539160000|2025-05-06 13:46:00|186.27|186.04|186.27|186.19|186.27|186.19|186.12|186.04|94
1746539170000|2025-05-06 13:46:10|186.22|186.14|186.27|186.19|186.27|186.19|186.22|186.14|12
1746539180000|2025-05-06 13:46:20|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|6
1746539190000|2025-05-06 13:46:30|186.32|186.29|186.37|186.24|186.37|186.29|186.32|186.24|32
1746539200000|2025-05-06 13:46:40|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.24|14
1746539210000|2025-05-06 13:46:50||186.24||186.29||186.29||186.24|1
1746539220000|2025-05-06 13:47:00|186.42|186.24|186.32|186.24|186.42|186.24|186.32|186.24|46
1746539230000|2025-05-06 13:47:10|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|10
1746539240000|2025-05-06 13:47:20||186.19||186.19||186.19||186.19|0
1746539250000|2025-05-06 13:47:30|186.37|186.24|186.37|186.24|186.37|186.24|186.32|186.24|0
1746539260000|2025-05-06 13:47:40|186.32||186.32||186.32||186.32||0
1746539270000|2025-05-06 13:47:50|186.37||186.37||186.37||186.32||0
1746539280000|2025-05-06 13:48:00|186.32||186.32||186.37||186.32||0
1746539320000|2025-05-06 13:48:40|186.37|186.29|186.37|186.29|186.42|186.29|186.37|186.24|10
1746539330000|2025-05-06 13:48:50|186.42|186.34|186.42|186.34|186.47|186.39|186.37|186.29|25
1746539340000|2025-05-06 13:49:00|186.47||186.42||186.47||186.42||0
1746539350000|2025-05-06 13:49:10|186.32|186.19|186.32|186.24|186.32|186.24|186.32|186.19|100
1746539360000|2025-05-06 13:49:20|186.27|186.19|186.32|186.24|186.32|186.24|186.27|186.19|112
1746539370000|2025-05-06 13:49:30|186.27|186.19|186.32|186.19|186.32|186.19|186.27|186.19|1
1746539380000|2025-05-06 13:49:40|186.27||186.27||186.27||186.27||0
1746539390000|2025-05-06 13:49:50||186.14||186.14||186.19||186.14|0
1746539400000|2025-05-06 13:50:00||186.19||186.19||186.19||186.19|7
1746539410000|2025-05-06 13:50:10|186.17|186.09|186.22|186.14|186.22|186.14|186.17|186.09|62
1746539420000|2025-05-06 13:50:20|186.17|186.09|186.22|186.09|186.22|186.09|186.17|186.09|71
1746539430000|2025-05-06 13:50:30|186.17|186.14|186.17|186.09|186.17|186.14|186.17|186.09|51
1746539440000|2025-05-06 13:50:40|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|5
1746539450000|2025-05-06 13:50:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|5
1746539460000|2025-05-06 13:51:00|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.89|121
1746539470000|2025-05-06 13:51:10|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|21
1746539480000|2025-05-06 13:51:20|186.07|185.99|186.02|185.89|186.07|185.99|185.97|185.89|33
1746539490000|2025-05-06 13:51:30|185.97|185.94|186.02|185.94|186.02|185.94|185.97|185.89|13
1746539500000|2025-05-06 13:51:40|186.07|185.99|186.02|185.94|186.07|185.99|186.02|185.94|31
1746539510000|2025-05-06 13:51:50|186.07|185.99|186.07|185.99|186.07|185.99|186.02|185.94|1
1746539520000|2025-05-06 13:52:00|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|83
1746539530000|2025-05-06 13:52:10||185.94||185.94||185.99||185.94|10
1746539540000|2025-05-06 13:52:20||185.99||185.94||185.99||185.94|0
1746539550000|2025-05-06 13:52:30||185.99||185.99||185.99||185.99|0
1746539570000|2025-05-06 13:52:50|||||||||78
1746539580000|2025-05-06 13:53:00||185.94||185.99||185.99||185.94|48
1746539590000|2025-05-06 13:53:10|186.02|185.94|186.02|185.94|186.02|185.94|186.02|185.94|9
1746539600000|2025-05-06 13:53:20|186.07|185.99|186.07|185.94|186.07|185.99|186.07|185.94|8
1746539610000|2025-05-06 13:53:30|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.99|0
1746539620000|2025-05-06 13:53:40|||||||||26
1746539650000|2025-05-06 13:54:10|||||||||6
1746539660000|2025-05-06 13:54:20|186.02|185.94|186.07|185.94|186.07|185.94|186.02|185.94|6
1746539670000|2025-05-06 13:54:30|186.02|185.99|186.07|185.99|186.07|185.99|186.02|185.94|3
1746539680000|2025-05-06 13:54:40|||||||||30
1746539700000|2025-05-06 13:55:00|||||||||443
1746539710000|2025-05-06 13:55:10||185.94||185.99||185.99||185.94|22
1746539720000|2025-05-06 13:55:20|186.02|185.94|186.07|185.99|186.07|185.99|186.02|185.94|21
1746539730000|2025-05-06 13:55:30|||||||||144
1746539740000|2025-05-06 13:55:40|186.17|186.04|186.17|186.04|186.17|186.09|186.17|186.04|258
1746539750000|2025-05-06 13:55:50|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|0
1746539760000|2025-05-06 13:56:00|186.22|186.09|186.22|186.14|186.22|186.14|186.22|186.09|7
1746539770000|2025-05-06 13:56:10|186.27|186.19|186.37|186.29|186.37|186.29|186.27|186.19|60
1746539780000|2025-05-06 13:56:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|3
1746539790000|2025-05-06 13:56:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.34|12
1746539800000|2025-05-06 13:56:40|||||||||1
1746539820000|2025-05-06 13:57:00||186.34||186.34||186.34||186.34|17
1746539830000|2025-05-06 13:57:10|186.42||186.42||186.42||186.42||0
1746539840000|2025-05-06 13:57:20|186.47||186.42||186.47||186.42||10
1746539850000|2025-05-06 13:57:30|186.47|186.29|186.42|186.29|186.47|186.34|186.37|186.29|0
1746539860000|2025-05-06 13:57:40|186.37||186.42||186.42||186.37||7
1746539870000|2025-05-06 13:57:50|186.37|186.24|186.37|186.29|186.42|186.29|186.37|186.24|2
1746539880000|2025-05-06 13:58:00|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|42
1746539890000|2025-05-06 13:58:10|186.47|186.39|186.47|186.34|186.47|186.39|186.42|186.34|42
1746539900000|2025-05-06 13:58:20|186.42|186.39|186.47|186.39|186.47|186.39|186.42|186.39|0
1746539910000|2025-05-06 13:58:30||186.34||186.39||186.39||186.34|2
1746539930000|2025-05-06 13:58:50|186.42|186.34|186.47|186.34|186.47|186.34|186.42|186.34|8
1746539940000|2025-05-06 13:59:00|186.42||186.47||186.47||186.42||0
1746539950000|2025-05-06 13:59:10||186.39||186.39||186.39||186.39|9
1746539980000|2025-05-06 13:59:40|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|208
1746539990000|2025-05-06 13:59:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|120
1746540000000|2025-05-06 14:00:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.34|7
1746540010000|2025-05-06 14:00:10|||||||||10
1746540020000|2025-05-06 14:00:20|186.42|186.34|186.37|186.29|186.47|186.39|186.37|186.29|44
1746540030000|2025-05-06 14:00:30|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|54
1746540040000|2025-05-06 14:00:40|186.37||186.37||186.37||186.32||27
1746540050000|2025-05-06 14:00:50|186.32|186.29|186.37|186.29|186.37|186.29|186.32|186.29|0
1746540060000|2025-05-06 14:01:00|186.42|186.34|186.47|186.34|186.47|186.39|186.42|186.34|69
1746540070000|2025-05-06 14:01:10||186.39||186.39||186.39||186.39|15
1746540090000|2025-05-06 14:01:30|||||||||98
1746540100000|2025-05-06 14:01:40||186.34||186.39||186.39||186.34|1
1746540110000|2025-05-06 14:01:50|186.42|186.34|186.42|186.29|186.42|186.34|186.42|186.29|4
1746540120000|2025-05-06 14:02:00|186.37|186.34|186.42|186.29|186.42|186.34|186.37|186.29|1
1746540130000|2025-05-06 14:02:10|186.37|186.34|186.47|186.39|186.47|186.39|186.37|186.34|11
1746540150000|2025-05-06 14:02:30|186.42|186.34|186.47|186.34|186.47|186.39|186.42|186.34|5
1746540160000|2025-05-06 14:02:40|186.42|186.29|186.42|186.29|186.42|186.29|186.37|186.29|5
1746540170000|2025-05-06 14:02:50|186.37||186.37||186.37||186.37||0
1746540180000|2025-05-06 14:03:00|186.42||186.37||186.42||186.37||25
1746540190000|2025-05-06 14:03:10||186.24||186.29||186.29||186.24|12
1746540200000|2025-05-06 14:03:20|186.42|186.34|186.42|186.29|186.42|186.34|186.37|186.29|23
1746540210000|2025-05-06 14:03:30|186.37|186.34|186.42|186.34|186.42|186.34|186.37|186.29|1
1746540220000|2025-05-06 14:03:40||186.29||186.34||186.34||186.29|0
1746540230000|2025-05-06 14:03:50|186.47|186.39|186.47|186.34|186.47|186.39|186.42|186.34|67
1746540240000|2025-05-06 14:04:00|186.42|186.39|186.42|186.34|186.47|186.39|186.42|186.34|7
1746540250000|2025-05-06 14:04:10|186.47||186.42||186.47||186.42||0
1746540270000|2025-05-06 14:04:30|||||||||10
1746540280000|2025-05-06 14:04:40|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|3
1746540290000|2025-05-06 14:04:50|||||||||66
1746540310000|2025-05-06 14:05:10|||||||||14
1746540330000|2025-05-06 14:05:30|||||||||3
1746540340000|2025-05-06 14:05:40|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|13
1746540350000|2025-05-06 14:05:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|21
1746540360000|2025-05-06 14:06:00|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|43
1746540370000|2025-05-06 14:06:10|186.37|186.29|186.37|186.29|186.37|186.34|186.37|186.29|13
1746540380000|2025-05-06 14:06:20|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|21
1746540400000|2025-05-06 14:06:40|186.47|186.39|186.47|186.34|186.47|186.39|186.42|186.34|12
1746540410000|2025-05-06 14:06:50|186.42|186.29|186.42|186.34|186.42|186.34|186.42|186.29|3
1746540420000|2025-05-06 14:07:00|186.37|186.29|186.47|186.34|186.47|186.34|186.37|186.29|19
1746540430000|2025-05-06 14:07:10|186.42||186.47||186.47||186.42||52
1746540440000|2025-05-06 14:07:20|186.42||186.42||186.42||186.42||0
1746540450000|2025-05-06 14:07:30||186.29||186.29||186.34||186.29|2
1746540460000|2025-05-06 14:07:40|186.37|186.24|186.32|186.24|186.37|186.24|186.32|186.24|13
1746540470000|2025-05-06 14:07:50|||||||||7
1746540480000|2025-05-06 14:08:00|186.37|186.29|186.42|186.29|186.42|186.34|186.37|186.29|25
1746540490000|2025-05-06 14:08:10|186.37|186.34|186.37|186.29|186.42|186.34|186.37|186.29|12
1746540500000|2025-05-06 14:08:20|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|79
1746540540000|2025-05-06 14:09:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|127
1746540560000|2025-05-06 14:09:20|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.34|589
1746540580000|2025-05-06 14:09:40|||||||||375
1746540590000|2025-05-06 14:09:50||186.34||186.39||186.39||186.34|4
1746540600000|2025-05-06 14:10:00|186.42|186.34|186.47|186.34|186.47|186.39|186.42|186.34|249
1746540610000|2025-05-06 14:10:10|186.42|186.39|186.42|186.34|186.42|186.39|186.42|186.34|12
1746540620000|2025-05-06 14:10:20|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|27
1746540640000|2025-05-06 14:10:40|186.42|186.34|186.47|186.34|186.47|186.34|186.42|186.34|296
1746540650000|2025-05-06 14:10:50||186.39||186.39||186.39||186.39|0
1746540660000|2025-05-06 14:11:00|||||||||78
1746540670000|2025-05-06 14:11:10|186.42|186.34|186.42|186.34|186.47|186.39|186.42|186.34|17
1746540690000|2025-05-06 14:11:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|13
1746540700000|2025-05-06 14:11:40|||||||||1
1746540710000|2025-05-06 14:11:50|||||||||240
1746540720000|2025-05-06 14:12:00|||||||||147
1746540730000|2025-05-06 14:12:10|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|49
1746540740000|2025-05-06 14:12:20|||||||||160
1746540750000|2025-05-06 14:12:30||186.34||186.39||186.39||186.34|66
1746540790000|2025-05-06 14:13:10|||||||||1
1746540800000|2025-05-06 14:13:20|||||||||1
1746540810000|2025-05-06 14:13:30|||||||||2
1746540820000|2025-05-06 14:13:40|||||||||3
1746540830000|2025-05-06 14:13:50|||||||||1
1746540840000|2025-05-06 14:14:00|||||||||3
1746540850000|2025-05-06 14:14:10|||||||||2
1746540860000|2025-05-06 14:14:20|||||||||2
1746540870000|2025-05-06 14:14:30|186.42|186.34|186.42|186.34|186.47|186.34|186.42|186.34|55
1746540880000|2025-05-06 14:14:40|186.47|186.29|186.42|186.34|186.47|186.34|186.37|186.29|144
1746540890000|2025-05-06 14:14:50|186.37|186.29|186.37|186.29|186.37|186.34|186.37|186.29|2
1746540900000|2025-05-06 14:15:00|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|12
1746540910000|2025-05-06 14:15:10|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|58
1746540920000|2025-05-06 14:15:20|||||||||5
1746540940000|2025-05-06 14:15:40|186.67|186.59|186.87|186.79|186.87|186.79|186.67|186.59|2718
1746540950000|2025-05-06 14:15:50|186.82|186.74|186.92|186.84|187.07|186.99|186.77|186.69|938
1746540960000|2025-05-06 14:16:00|186.97|186.89|186.97|186.89|187.02|186.94|186.92|186.84|46
1746540970000|2025-05-06 14:16:10|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.89|435
1746540980000|2025-05-06 14:16:20|187.02|186.94|187.02|186.94|187.07|186.99|187.02|186.94|31
1746540990000|2025-05-06 14:16:30|187.07|186.99|187.07|186.99|187.12|187.04|187.02|186.94|331
1746541000000|2025-05-06 14:16:40|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|716
1746541010000|2025-05-06 14:16:50|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|578
1746541020000|2025-05-06 14:17:00|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|3
1746541030000|2025-05-06 14:17:10|186.87|186.84|186.82|186.69|186.92|186.84|186.82|186.69|329
1746541040000|2025-05-06 14:17:20|186.77|186.64|186.72|186.64|186.82|186.69|186.72|186.64|259
1746541050000|2025-05-06 14:17:30|186.77|186.69|186.77|186.69|186.82|186.69|186.72|186.69|57
1746541060000|2025-05-06 14:17:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.69|11
1746541070000|2025-05-06 14:17:50|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|15
1746541080000|2025-05-06 14:18:00|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|29
1746541090000|2025-05-06 14:18:10|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.79|116
1746541100000|2025-05-06 14:18:20|186.82|186.74|186.87|186.79|186.92|186.79|186.82|186.74|79
1746541110000|2025-05-06 14:18:30|186.82|186.74|186.87|186.74|186.87|186.79|186.82|186.74|31
1746541120000|2025-05-06 14:18:40|186.82|186.79|186.92|186.79|186.92|186.79|186.82|186.79|560
1746541130000|2025-05-06 14:18:50|186.87|186.74|186.87|186.79|186.87|186.79|186.87|186.74|11
1746541140000|2025-05-06 14:19:00|186.92|186.74|186.92|186.79|186.92|186.79|186.92|186.74|6
1746541150000|2025-05-06 14:19:10||186.84||186.84||186.84||186.79|49
1746541160000|2025-05-06 14:19:20|186.87|186.79|186.92|186.79|186.92|186.84|186.87|186.79|44
1746541170000|2025-05-06 14:19:30||186.84||186.84||186.84||186.84|0
1746541190000|2025-05-06 14:19:50|||||||||168
1746541200000|2025-05-06 14:20:00|||||||||9
1746541210000|2025-05-06 14:20:10|||||||||157
1746541220000|2025-05-06 14:20:20|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|84
1746541230000|2025-05-06 14:20:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|29
1746541240000|2025-05-06 14:20:40|186.92||186.87||186.92||186.87||17
1746541250000|2025-05-06 14:20:50|186.92|186.84|187.02|186.89|187.02|186.94|186.92|186.84|1030
1746541260000|2025-05-06 14:21:00||186.94||186.89||186.94||186.89|25
1746541270000|2025-05-06 14:21:10|186.97|186.94|186.97|186.89|186.97|186.94|186.97|186.89|11
1746541280000|2025-05-06 14:21:20|187.02||186.97||187.02||186.97||33
1746541290000|2025-05-06 14:21:30|187.02|186.94|187.02|186.89|187.02|186.94|186.97|186.89|18
1746541300000|2025-05-06 14:21:40|186.97||186.97||186.97||186.97||104
1746541310000|2025-05-06 14:21:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|11
1746541330000|2025-05-06 14:22:10||186.79||186.84||186.84||186.79|35
1746541340000|2025-05-06 14:22:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|16
1746541350000|2025-05-06 14:22:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|1
1746541370000|2025-05-06 14:22:50|||||||||11
1746541390000|2025-05-06 14:23:10|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|40
1746541400000|2025-05-06 14:23:20|186.97|186.89|186.97|186.89|186.97|186.94|186.97|186.89|17
1746541410000|2025-05-06 14:23:30|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|1
1746541420000|2025-05-06 14:23:40|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|6
1746541430000|2025-05-06 14:23:50|186.92||186.92||186.92||186.92||0
1746541440000|2025-05-06 14:24:00|186.97|186.79|186.97|186.89|186.97|186.89|186.97|186.79|6
1746541450000|2025-05-06 14:24:10|186.92|186.84|186.97|186.84|186.97|186.89|186.92|186.84|27
1746541460000|2025-05-06 14:24:20|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.84|2
1746541470000|2025-05-06 14:24:30|||||||||4
1746541490000|2025-05-06 14:24:50|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.74|64
1746541500000|2025-05-06 14:25:00||186.74||186.79||186.79||186.74|4
1746541510000|2025-05-06 14:25:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|33
1746541520000|2025-05-06 14:25:20|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|5
1746541530000|2025-05-06 14:25:30|186.97||186.92||186.97||186.92||0
1746541540000|2025-05-06 14:25:40|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|3
1746541550000|2025-05-06 14:25:50|186.87|186.69|186.82|186.74|186.87|186.74|186.82|186.69|3
1746541560000|2025-05-06 14:26:00|186.87||186.82||186.87||186.82||7
1746541570000|2025-05-06 14:26:10|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.69|23
1746541580000|2025-05-06 14:26:20|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|216
1746541600000|2025-05-06 14:26:40||186.59||186.59||186.59||186.59|3
1746541610000|2025-05-06 14:26:50|186.67|186.64|186.72|186.59|186.72|186.64|186.67|186.59|17
1746541620000|2025-05-06 14:27:00|186.67|186.64|186.67|186.59|186.72|186.64|186.67|186.59|137
1746541630000|2025-05-06 14:27:10|186.72|186.54|186.67|186.59|186.72|186.59|186.67|186.54|21
1746541640000|2025-05-06 14:27:20|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|52
1746541650000|2025-05-06 14:27:30|186.67|186.64|186.67|186.59|186.67|186.64|186.67|186.59|16
1746541660000|2025-05-06 14:27:40||186.54||186.54||186.59||186.54|40
1746541670000|2025-05-06 14:27:50|186.62|186.49|186.57|186.49|186.67|186.54|186.57|186.49|25
1746541680000|2025-05-06 14:28:00|186.62||186.57||186.62||186.57||22
1746541690000|2025-05-06 14:28:10||186.44||186.49||186.49||186.44|19
1746541700000|2025-05-06 14:28:20|186.52|186.44|186.52|186.44|186.52|186.49|186.52|186.44|3
1746541710000|2025-05-06 14:28:30|186.57|186.49|186.57|186.44|186.57|186.49|186.52|186.44|62
1746541720000|2025-05-06 14:28:40||186.49||186.49||186.49||186.44|7
1746541730000|2025-05-06 14:28:50||186.44||186.44||186.49||186.44|12
1746541740000|2025-05-06 14:29:00|186.62|186.49|186.62|186.49|186.62|186.54|186.62|186.44|59
1746541750000|2025-05-06 14:29:10|186.57|186.54|186.57|186.49|186.62|186.54|186.57|186.49|9
1746541760000|2025-05-06 14:29:20|186.62||186.62||186.62||186.57||0
1746541790000|2025-05-06 14:29:50||186.54||186.54||186.54||186.49|30
1746541800000|2025-05-06 14:30:00|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|8
1746541810000|2025-05-06 14:30:10|186.67|186.64|186.67|186.59|186.72|186.64|186.67|186.59|11
1746541820000|2025-05-06 14:30:20|186.62|186.54|186.62|186.49|186.62|186.59|186.57|186.49|10
1746541830000|2025-05-06 14:30:30|186.57||186.57||186.57||186.57||0
1746541840000|2025-05-06 14:30:40||186.44||186.44||186.49||186.44|8
1746541860000|2025-05-06 14:31:00||186.49||186.49||186.49||186.49|31
1746541870000|2025-05-06 14:31:10|186.62|186.54|186.67|186.59|186.67|186.59|186.57|186.54|14
1746541880000|2025-05-06 14:31:20||186.54||186.59||186.59||186.54|4
1746541890000|2025-05-06 14:31:30|186.72|186.64|186.42|186.34|186.72|186.64|186.42|186.34|1842
1746541900000|2025-05-06 14:31:40|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|177
1746541910000|2025-05-06 14:31:50|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.49|31
1746541920000|2025-05-06 14:32:00|186.62|186.44|186.62|186.49|186.62|186.49|186.57|186.44|64
1746541930000|2025-05-06 14:32:10|186.57|186.54|186.62|186.49|186.62|186.54|186.57|186.49|67
1746541940000|2025-05-06 14:32:20|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|17
1746541950000|2025-05-06 14:32:30|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.54|66
1746541960000|2025-05-06 14:32:40|186.62|186.54|186.62|186.49|186.67|186.54|186.57|186.49|49
1746541970000|2025-05-06 14:32:50|186.57|186.54|186.57|186.49|186.57|186.54|186.52|186.44|10
1746541980000|2025-05-06 14:33:00||186.44||186.49||186.49||186.44|0
1746542000000|2025-05-06 14:33:20|186.52|186.44|186.52|186.39|186.52|186.44|186.47|186.39|24
1746542010000|2025-05-06 14:33:30|186.47|186.44|186.57|186.44|186.57|186.44|186.47|186.44|26
1746542020000|2025-05-06 14:33:40|186.62|186.49|186.57|186.49|186.62|186.49|186.57|186.49|6
1746542040000|2025-05-06 14:34:00|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|19
1746542050000|2025-05-06 14:34:10|186.57|186.54|186.62|186.54|186.62|186.54|186.57|186.54|10
1746542070000|2025-05-06 14:34:30|186.57|186.49|186.57|186.44|186.57|186.49|186.57|186.44|15
1746542080000|2025-05-06 14:34:40|186.52|186.39|186.57|186.44|186.57|186.49|186.52|186.39|3
1746542090000|2025-05-06 14:34:50|186.52||186.52||186.52||186.52||0
1746542110000|2025-05-06 14:35:10|186.57|186.49|186.57|186.44|186.57|186.49|186.57|186.44|31
1746542120000|2025-05-06 14:35:20|186.47|186.39|186.52|186.39|186.52|186.39|186.47|186.39|323
1746542130000|2025-05-06 14:35:30||186.44||186.44||186.44||186.44|0
1746542140000|2025-05-06 14:35:40|||||||||1
1746542150000|2025-05-06 14:35:50|186.47|186.39|186.52|186.39|186.52|186.39|186.47|186.39|18
1746542160000|2025-05-06 14:36:00|186.47|186.44|186.47|186.39|186.52|186.44|186.47|186.39|9
1746542180000|2025-05-06 14:36:20|186.42|186.34|186.52|186.39|186.52|186.44|186.42|186.34|87
1746542190000|2025-05-06 14:36:30|186.47|186.44|186.52|186.44|186.52|186.44|186.47|186.44|7
1746542200000|2025-05-06 14:36:40|186.47|186.39|186.47|186.39|186.47|186.44|186.47|186.39|1
1746542210000|2025-05-06 14:36:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|11
1746542220000|2025-05-06 14:37:00|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|19
1746542230000|2025-05-06 14:37:10|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|9
1746542240000|2025-05-06 14:37:20|186.37|186.29|186.37|186.29|186.37|186.29|186.32|186.24|59
1746542250000|2025-05-06 14:37:30|186.32|186.24|186.32|186.24|186.32|186.29|186.32|186.24|3
1746542260000|2025-05-06 14:37:40|||||||||5
1746542270000|2025-05-06 14:37:50||186.19||186.19||186.19||186.19|3
1746542280000|2025-05-06 14:38:00||186.24||186.24||186.24||186.24|4
1746542290000|2025-05-06 14:38:10|186.37|186.19|186.32|186.24|186.37|186.24|186.32|186.19|58
1746542300000|2025-05-06 14:38:20||186.19||186.24||186.24||186.19|0
1746542310000|2025-05-06 14:38:30|186.37||186.32||186.37||186.32||32
1746542320000|2025-05-06 14:38:40|186.37|186.19|186.32|186.24|186.37|186.24|186.32|186.19|0
1746542330000|2025-05-06 14:38:50||186.19||186.24||186.24||186.19|4
1746542350000|2025-05-06 14:39:10|186.27|186.19|186.27|186.19|186.27|186.19|186.22|186.14|17
1746542370000|2025-05-06 14:39:30|186.32||186.27||186.32||186.27||7
1746542380000|2025-05-06 14:39:40|186.32||186.32||186.32||186.27||0
1746542390000|2025-05-06 14:39:50|186.27|186.24|186.37|186.29|186.37|186.29|186.27|186.24|4
1746542400000|2025-05-06 14:40:00|186.42|186.24|186.32|186.24|186.42|186.24|186.32|186.24|9
1746542410000|2025-05-06 14:40:10||186.19||186.24||186.24||186.19|12
1746542420000|2025-05-06 14:40:20|186.27|186.14|186.22|186.14|186.27|186.14|186.22|186.14|536
1746542430000|2025-05-06 14:40:30|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|36
1746542440000|2025-05-06 14:40:40|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|85
1746542450000|2025-05-06 14:40:50|186.22|186.19|186.22|186.14|186.22|186.19|186.22|186.14|63
1746542460000|2025-05-06 14:41:00|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|18
1746542470000|2025-05-06 14:41:10|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|4
1746542480000|2025-05-06 14:41:20|186.22||186.17||186.22||186.17||0
1746542500000|2025-05-06 14:41:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|6
1746542510000|2025-05-06 14:41:50|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.09|0
1746542520000|2025-05-06 14:42:00|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|70
1746542530000|2025-05-06 14:42:10|186.17|186.09|186.17|186.04|186.17|186.09|186.17|186.04|175
1746542540000|2025-05-06 14:42:20|186.12|186.09|186.17|186.09|186.17|186.09|186.12|186.04|54
1746542550000|2025-05-06 14:42:30|||||||||3
1746542560000|2025-05-06 14:42:40|||||||||1
1746542610000|2025-05-06 14:43:30|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|60
1746542630000|2025-05-06 14:43:50|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.99|26
1746542640000|2025-05-06 14:44:00|186.12|186.04|186.12|186.04|186.12|186.04|186.07|185.99|42
1746542660000|2025-05-06 14:44:20|186.07|185.99|186.12|186.04|186.12|186.04|186.07|185.99|84
1746542670000|2025-05-06 14:44:30||185.99||185.99||186.04||185.99|0
1746542680000|2025-05-06 14:44:40|186.07|186.04|186.12|185.99|186.12|186.04|186.07|185.99|76
1746542690000|2025-05-06 14:44:50||186.04||185.99||186.04||185.99|2
1746542700000|2025-05-06 14:45:00||186.04||186.04||186.04||186.04|0
1746542710000|2025-05-06 14:45:10|||||||||50
1746542720000|2025-05-06 14:45:20|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|117
1746542730000|2025-05-06 14:45:30|186.12|186.04|186.12|186.04|186.17|186.04|186.12|186.04|69
1746542740000|2025-05-06 14:45:40|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|2
1746542750000|2025-05-06 14:45:50|186.17|186.09|186.12|186.04|186.17|186.09|186.12|186.04|1
1746542760000|2025-05-06 14:46:00|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.09|0
1746542770000|2025-05-06 14:46:10|||||||||16
1746542790000|2025-05-06 14:46:30|||||||||15
1746542800000|2025-05-06 14:46:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|8
1746542810000|2025-05-06 14:46:50|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|1
1746542830000|2025-05-06 14:47:10|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|64
1746542840000|2025-05-06 14:47:20|||||||||96
1746542850000|2025-05-06 14:47:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|80
1746542860000|2025-05-06 14:47:40|186.17|186.09|186.17|186.09|186.17|186.14|186.17|186.09|31
1746542880000|2025-05-06 14:48:00|186.22|186.14|186.22|186.14|186.22|186.14|186.17|186.14|13
1746542890000|2025-05-06 14:48:10|||||||||6
1746542910000|2025-05-06 14:48:30|||||||||11
1746542930000|2025-05-06 14:48:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|77
1746542940000|2025-05-06 14:49:00|186.32|186.24|186.27|186.19|186.32|186.24|186.27|186.19|66
1746542960000|2025-05-06 14:49:20|||||||||7002
1746542980000|2025-05-06 14:49:40|186.22|186.14|186.27|186.14|186.27|186.19|186.22|186.14|31
1746542990000|2025-05-06 14:49:50|186.22|186.19|186.22|186.14|186.27|186.19|186.22|186.14|0
1746543000000|2025-05-06 14:50:00|186.27||186.22||186.27||186.22||0
1746543010000|2025-05-06 14:50:10||186.09||186.14||186.14||186.09|2
1746543020000|2025-05-06 14:50:20|186.17|186.09|186.17|186.09|186.22|186.09|186.17|186.09|10
1746543030000|2025-05-06 14:50:30|186.12|186.04|186.17|186.04|186.17|186.09|186.12|186.04|21
1746543040000|2025-05-06 14:50:40|186.12||186.17||186.17||186.12||4
1746543050000|2025-05-06 14:50:50|186.12|186.09|186.17|186.04|186.17|186.09|186.12|186.04|11
1746543060000|2025-05-06 14:51:00|186.12|185.99|186.07|185.99|186.17|185.99|186.07|185.99|73
1746543070000|2025-05-06 14:51:10|186.12|185.94|186.07|185.94|186.12|185.94|186.02|185.94|2
1746543080000|2025-05-06 14:51:20|186.02||186.02||186.02||186.02||6
1746543090000|2025-05-06 14:51:30|186.07|185.99|186.07|185.99|186.07|185.99|186.07|185.94|230
1746543100000|2025-05-06 14:51:40|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|2
1746543110000|2025-05-06 14:51:50||185.99||186.04||186.04||185.99|57
1746543120000|2025-05-06 14:52:00|186.17|186.09|186.17|186.09|186.17|186.09|186.12|186.09|9
1746543130000|2025-05-06 14:52:10|186.12|186.04|186.17|186.09|186.17|186.09|186.12|186.04|3
1746543140000|2025-05-06 14:52:20|186.12|186.04|186.12|186.04|186.17|186.09|186.12|186.04|78
1746543150000|2025-05-06 14:52:30|186.17|186.09|186.17|186.09|186.17|186.09|186.17|186.09|1
1746543160000|2025-05-06 14:52:40|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|20
1746543170000|2025-05-06 14:52:50|186.17|186.09|186.17|186.09|186.17|186.14|186.17|186.09|21
1746543180000|2025-05-06 14:53:00|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|52
1746543190000|2025-05-06 14:53:10|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|5
1746543210000|2025-05-06 14:53:30|||||||||1
1746543230000|2025-05-06 14:53:50|||||||||19
1746543250000|2025-05-06 14:54:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|2
1746543260000|2025-05-06 14:54:20||186.14||186.19||186.19||186.14|1
1746543270000|2025-05-06 14:54:30|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|10
1746543280000|2025-05-06 14:54:40|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|7
1746543290000|2025-05-06 14:54:50|186.22|186.14|186.22|186.14|186.22|186.14|186.22|186.14|71
1746543320000|2025-05-06 14:55:20|186.27||186.27||186.27||186.22||16
1746543330000|2025-05-06 14:55:30|186.32|186.19|186.27|186.19|186.32|186.19|186.27|186.19|12
1746543340000|2025-05-06 14:55:40|||||||||4
1746543360000|2025-05-06 14:56:00|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|16
1746543370000|2025-05-06 14:56:10|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|0
1746543380000|2025-05-06 14:56:20|186.32|186.24|186.32|186.24|186.32|186.24|186.32|186.24|2
1746543390000|2025-05-06 14:56:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|42
1746543420000|2025-05-06 14:57:00|||||||||6
1746543430000|2025-05-06 14:57:10|186.42|186.34|186.42|186.34|186.42|186.34|186.37|186.29|6
1746543440000|2025-05-06 14:57:20|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|53
1746543450000|2025-05-06 14:57:30|||||||||1
1746543460000|2025-05-06 14:57:40|||||||||1
1746543480000|2025-05-06 14:58:00|186.37|186.29|186.42|186.34|186.42|186.34|186.37|186.29|60
1746543490000|2025-05-06 14:58:10|||||||||2
1746543500000|2025-05-06 14:58:20|||||||||2
1746543510000|2025-05-06 14:58:30|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|37
1746543520000|2025-05-06 14:58:40|186.47||186.47||186.47||186.42||0
1746543530000|2025-05-06 14:58:50|186.42|186.39|186.42|186.34|186.47|186.39|186.42|186.34|35
1746543540000|2025-05-06 14:59:00|||||||||14
1746543550000|2025-05-06 14:59:10|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.34|26
1746543570000|2025-05-06 14:59:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|69
1746543580000|2025-05-06 14:59:40|||||||||20
1746543590000|2025-05-06 14:59:50|186.42|186.34|186.42|186.34|186.47|186.34|186.42|186.34|63
1746543600000|2025-05-06 15:00:00|186.37|186.29|186.37|186.29|186.42|186.34|186.37|186.29|24
1746543610000|2025-05-06 15:00:10|186.42|186.24|186.37|186.29|186.42|186.29|186.37|186.24|22
1746543620000|2025-05-06 15:00:20||186.24||186.24||186.24||186.24|82
1746543630000|2025-05-06 15:00:30||186.29||186.29||186.29||186.29|43
1746543650000|2025-05-06 15:00:50|||||||||30
1746543670000|2025-05-06 15:01:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|13
1746543680000|2025-05-06 15:01:20|186.47|186.39|186.42|186.34|186.47|186.39|186.42|186.34|192
1746543690000|2025-05-06 15:01:30||186.29||186.34||186.34||186.29|11
1746543700000|2025-05-06 15:01:40|186.47|186.39|186.47|186.34|186.47|186.39|186.42|186.34|52
1746543710000|2025-05-06 15:01:50|186.42|186.39|186.47|186.39|186.47|186.39|186.42|186.39|18
1746543720000|2025-05-06 15:02:00||186.34||186.39||186.39||186.34|2
1746543730000|2025-05-06 15:02:10|186.52|186.34|186.52|186.39|186.52|186.39|186.47|186.34|117
1746543740000|2025-05-06 15:02:20||186.44||186.44||186.44||186.44|0
1746543760000|2025-05-06 15:02:40|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|5
1746543770000|2025-05-06 15:02:50|186.47|186.39|186.47|186.39|186.52|186.39|186.47|186.39|1
1746543780000|2025-05-06 15:03:00|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.39|1
1746543790000|2025-05-06 15:03:10|186.47|186.39|186.52|186.39|186.52|186.39|186.47|186.39|1
1746543800000|2025-05-06 15:03:20|186.47||186.52||186.52||186.47||0
1746543810000|2025-05-06 15:03:30|186.47||186.52||186.52||186.47||0
1746543820000|2025-05-06 15:03:40|186.47|186.44|186.47|186.39|186.52|186.44|186.47|186.39|5
1746543830000|2025-05-06 15:03:50|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|0
1746543840000|2025-05-06 15:04:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|26
1746543850000|2025-05-06 15:04:10|||||||||50
1746543860000|2025-05-06 15:04:20|186.52|186.44|186.47|186.39|186.52|186.49|186.47|186.39|74
1746543870000|2025-05-06 15:04:30|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.44|42
1746543880000|2025-05-06 15:04:40|186.47|186.39|186.47|186.39|186.47|186.44|186.47|186.39|0
1746543900000|2025-05-06 15:05:00|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|7
1746543910000|2025-05-06 15:05:10|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.49|12
1746543920000|2025-05-06 15:05:20|186.62||186.57||186.62||186.57||24
1746543930000|2025-05-06 15:05:30|186.52|186.44|186.57|186.44|186.57|186.44|186.52|186.44|30
1746543940000|2025-05-06 15:05:40||186.49||186.49||186.49||186.44|14
1746543950000|2025-05-06 15:05:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|0
1746543960000|2025-05-06 15:06:00|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|4
1746543970000|2025-05-06 15:06:10|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|1
1746544000000|2025-05-06 15:06:40|||||||||5
1746544020000|2025-05-06 15:07:00|186.67|186.59|186.67|186.54|186.67|186.59|186.62|186.54|78
1746544030000|2025-05-06 15:07:10|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|3
1746544040000|2025-05-06 15:07:20||186.59||186.59||186.59||186.59|0
1746544060000|2025-05-06 15:07:40||186.54||186.59||186.59||186.54|74
1746544070000|2025-05-06 15:07:50||186.54||186.59||186.59||186.54|2
1746544080000|2025-05-06 15:08:00|||||||||22
1746544100000|2025-05-06 15:08:20|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|27
1746544110000|2025-05-06 15:08:30||186.64||186.64||186.64||186.64|0
1746544120000|2025-05-06 15:08:40|||||||||1
1746544130000|2025-05-06 15:08:50|186.67|186.59|186.67|186.59|186.72|186.64|186.67|186.59|39
1746544150000|2025-05-06 15:09:10|||||||||2
1746544180000|2025-05-06 15:09:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|43
1746544190000|2025-05-06 15:09:50|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|3
1746544200000|2025-05-06 15:10:00|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|9
1746544210000|2025-05-06 15:10:10|186.62|186.59|186.62|186.54|186.62|186.59|186.62|186.54|9
1746544220000|2025-05-06 15:10:20|186.57|186.49|186.57|186.44|186.57|186.49|186.52|186.44|64
1746544230000|2025-05-06 15:10:30|186.52||186.52||186.57||186.52||3
1746544240000|2025-05-06 15:10:40|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.49|9
1746544250000|2025-05-06 15:10:50||186.44||186.49||186.49||186.44|51
1746544260000|2025-05-06 15:11:00|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|16
1746544280000|2025-05-06 15:11:20|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|37
1746544290000|2025-05-06 15:11:30||186.44||186.39||186.44||186.39|44
1746544300000|2025-05-06 15:11:40||186.44||186.44||186.44||186.44|1
1746544320000|2025-05-06 15:12:00|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|34
1746544330000|2025-05-06 15:12:10|186.47|186.39|186.47|186.39|186.52|186.39|186.47|186.39|55
1746544340000|2025-05-06 15:12:20|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|1
1746544360000|2025-05-06 15:12:40|||||||||26
1746544370000|2025-05-06 15:12:50|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|0
1746544380000|2025-05-06 15:13:00|186.67||186.62||186.67||186.62||0
1746544390000|2025-05-06 15:13:10|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|3
1746544400000|2025-05-06 15:13:20|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|45
1746544410000|2025-05-06 15:13:30||186.59||186.59||186.59||186.59|49
1746544420000|2025-05-06 15:13:40||186.54||186.54||186.59||186.54|50
1746544430000|2025-05-06 15:13:50|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|0
1746544440000|2025-05-06 15:14:00|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.64|16
1746544450000|2025-05-06 15:14:10|186.77||186.72||186.77||186.72||53
1746544470000|2025-05-06 15:14:30|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|55
1746544480000|2025-05-06 15:14:40|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|27
1746544490000|2025-05-06 15:14:50|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|18
1746544500000|2025-05-06 15:15:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|1
1746544510000|2025-05-06 15:15:10||186.59||186.59||186.64||186.59|4
1746544520000|2025-05-06 15:15:20|186.67||186.67||186.72||186.67||0
1746544530000|2025-05-06 15:15:30|186.72||186.72||186.72||186.67||0
1746544540000|2025-05-06 15:15:40||186.64||186.64||186.64||186.64|15
1746544550000|2025-05-06 15:15:50|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|19
1746544560000|2025-05-06 15:16:00|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|40
1746544580000|2025-05-06 15:16:20||186.54||186.54||186.54||186.54|2
1746544590000|2025-05-06 15:16:30|186.62||186.62||186.67||186.62||5
1746544600000|2025-05-06 15:16:40|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.59|0
1746544610000|2025-05-06 15:16:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|2
1746544620000|2025-05-06 15:17:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|4
1746544630000|2025-05-06 15:17:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|253
1746544640000|2025-05-06 15:17:20|||||||||50
1746544660000|2025-05-06 15:17:40||186.54||186.59||186.59||186.54|3
1746544690000|2025-05-06 15:18:10|||||||||9
1746544700000|2025-05-06 15:18:20|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|52
1746544720000|2025-05-06 15:18:40|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.64|0
1746544760000|2025-05-06 15:19:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|50
1746544770000|2025-05-06 15:19:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|18
1746544780000|2025-05-06 15:19:40|||||||||18
1746544790000|2025-05-06 15:19:50|||||||||7
1746544810000|2025-05-06 15:20:10|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|38
1746544820000|2025-05-06 15:20:20||186.69||186.69||186.69||186.69|0
1746544830000|2025-05-06 15:20:30||186.64||186.69||186.69||186.64|20
1746544860000|2025-05-06 15:21:00|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|63
1746544870000|2025-05-06 15:21:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|36
1746544900000|2025-05-06 15:21:40|||||||||4
1746544920000|2025-05-06 15:22:00|||||||||1
1746544930000|2025-05-06 15:22:10|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|41
1746544970000|2025-05-06 15:22:50|||||||||3
1746544980000|2025-05-06 15:23:00|||||||||24
1746545020000|2025-05-06 15:23:40|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.69|56
1746545030000|2025-05-06 15:23:50|||||||||4
1746545040000|2025-05-06 15:24:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|136
1746545050000|2025-05-06 15:24:10|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|75
1746545060000|2025-05-06 15:24:20|||||||||2
1746545070000|2025-05-06 15:24:30|||||||||5
1746545080000|2025-05-06 15:24:40|||||||||106
1746545090000|2025-05-06 15:24:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|49
1746545100000|2025-05-06 15:25:00|||||||||21
1746545110000|2025-05-06 15:25:10|||||||||10
1746545120000|2025-05-06 15:25:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|251
1746545130000|2025-05-06 15:25:30|||||||||2
1746545140000|2025-05-06 15:25:40|||||||||3
1746545150000|2025-05-06 15:25:50|||||||||36
1746545160000|2025-05-06 15:26:00|||||||||3
1746545170000|2025-05-06 15:26:10|||||||||3
1746545180000|2025-05-06 15:26:20|||||||||54
1746545190000|2025-05-06 15:26:30|||||||||3
1746545200000|2025-05-06 15:26:40|||||||||7
1746545210000|2025-05-06 15:26:50|||||||||5
1746545220000|2025-05-06 15:27:00|||||||||3
1746545230000|2025-05-06 15:27:10|||||||||5
1746545240000|2025-05-06 15:27:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|232
1746545250000|2025-05-06 15:27:30|||||||||8
1746545260000|2025-05-06 15:27:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|175
1746545270000|2025-05-06 15:27:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|35
1746545280000|2025-05-06 15:28:00|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|116
1746545290000|2025-05-06 15:28:10|||||||||114
1746545300000|2025-05-06 15:28:20|||||||||2
1746545310000|2025-05-06 15:28:30|||||||||6
1746545320000|2025-05-06 15:28:40|||||||||8
1746545330000|2025-05-06 15:28:50|||||||||6
1746545340000|2025-05-06 15:29:00|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|90
1746545350000|2025-05-06 15:29:10|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|91
1746545360000|2025-05-06 15:29:20|||||||||6
1746545370000|2025-05-06 15:29:30|||||||||26
1746545380000|2025-05-06 15:29:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|278
1746545390000|2025-05-06 15:29:50|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|170
1746545400000|2025-05-06 15:30:00|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|147
1746545410000|2025-05-06 15:30:10|||||||||3
1746545420000|2025-05-06 15:30:20|||||||||3
1746545430000|2025-05-06 15:30:30|186.82||186.82||186.82||186.77||54
1746545440000|2025-05-06 15:30:40|186.77||186.77||186.77||186.77||3
1746545460000|2025-05-06 15:31:00|186.82||186.82||186.82||186.82||26
1746545470000|2025-05-06 15:31:10|186.77||186.77||186.77||186.77||10
1746545480000|2025-05-06 15:31:20|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|108
1746545490000|2025-05-06 15:31:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|25
1746545500000|2025-05-06 15:31:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|8
1746545510000|2025-05-06 15:31:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|20
1746545520000|2025-05-06 15:32:00|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|56
1746545530000|2025-05-06 15:32:10||186.64||186.64||186.64||186.59|29
1746545540000|2025-05-06 15:32:20|186.67|186.59|186.67|186.59|186.67|186.64|186.67|186.59|229
1746545550000|2025-05-06 15:32:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|30
1746545560000|2025-05-06 15:32:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|111
1746545570000|2025-05-06 15:32:50|||||||||23
1746545580000|2025-05-06 15:33:00|||||||||9
1746545590000|2025-05-06 15:33:10|||||||||34
1746545600000|2025-05-06 15:33:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|36
1746545610000|2025-05-06 15:33:30|||||||||21
1746545620000|2025-05-06 15:33:40|||||||||45
1746545630000|2025-05-06 15:33:50|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|163
1746545640000|2025-05-06 15:34:00|||||||||286
1746545650000|2025-05-06 15:34:10|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|24
1746545660000|2025-05-06 15:34:20|187.02|186.89|187.02|186.94|187.02|186.94|186.97|186.89|319
1746545670000|2025-05-06 15:34:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|325
1746545680000|2025-05-06 15:34:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|420
1746545690000|2025-05-06 15:34:50|187.17|187.09|187.07|186.94|187.17|187.09|187.07|186.94|1437
1746545700000|2025-05-06 15:35:00|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.94|288
1746545710000|2025-05-06 15:35:10||186.94||186.99||186.99||186.94|509
1746545720000|2025-05-06 15:35:20|||||||||103
1746545730000|2025-05-06 15:35:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|136
1746545740000|2025-05-06 15:35:40|||||||||404
1746545750000|2025-05-06 15:35:50|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.99|213
1746545760000|2025-05-06 15:36:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|5174
1746545770000|2025-05-06 15:36:10|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|7
1746545800000|2025-05-06 15:36:40||186.94||186.94||186.99||186.94|24
1746545810000|2025-05-06 15:36:50|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.99|51
1746545830000|2025-05-06 15:37:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|2
1746545840000|2025-05-06 15:37:20|187.07||187.02||187.07||187.02||9
1746545850000|2025-05-06 15:37:30|187.07|186.99|187.07|186.94|187.07|186.99|187.02|186.94|203
1746545860000|2025-05-06 15:37:40||186.99||186.99||186.99||186.94|0
1746545870000|2025-05-06 15:37:50|||||||||2
1746545880000|2025-05-06 15:38:00|||||||||1
1746545900000|2025-05-06 15:38:20|||||||||35
1746545910000|2025-05-06 15:38:30|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|318
1746545920000|2025-05-06 15:38:40|187.07|187.04|187.12|187.04|187.12|187.04|187.07|187.04|141
1746545930000|2025-05-06 15:38:50|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|40
1746545940000|2025-05-06 15:39:00|||||||||26
1746545950000|2025-05-06 15:39:10||186.94||186.94||186.94||186.94|10
1746545970000|2025-05-06 15:39:30|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.94|1
1746545980000|2025-05-06 15:39:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|186.99|32
1746545990000|2025-05-06 15:39:50|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|15
1746546000000|2025-05-06 15:40:00|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|148
1746546010000|2025-05-06 15:40:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|18
1746546020000|2025-05-06 15:40:20||186.99||186.99||186.99||186.99|0
1746546030000|2025-05-06 15:40:30||187.04||187.04||187.04||187.04|0
1746546090000|2025-05-06 15:41:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|14
1746546110000|2025-05-06 15:41:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|1
1746546120000|2025-05-06 15:42:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|41
1746546130000|2025-05-06 15:42:10|186.92|186.84|186.92|186.84|186.92|186.89|186.92|186.84|0
1746546140000|2025-05-06 15:42:20|186.97|186.89|186.87|186.79|186.97|186.89|186.87|186.79|51
1746546150000|2025-05-06 15:42:30|186.92||186.87||186.92||186.87||3
1746546160000|2025-05-06 15:42:40|186.82|186.74|186.82|186.74|186.87|186.79|186.82|186.74|172
1746546170000|2025-05-06 15:42:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|11
1746546180000|2025-05-06 15:43:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|44
1746546190000|2025-05-06 15:43:10|||||||||12
1746546200000|2025-05-06 15:43:20|||||||||10
1746546210000|2025-05-06 15:43:30|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|25
1746546220000|2025-05-06 15:43:40|186.77|186.69|186.77|186.64|186.82|186.74|186.77|186.64|259
1746546230000|2025-05-06 15:43:50|186.72||186.77||186.77||186.72||138
1746546240000|2025-05-06 15:44:00|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|6
1746546250000|2025-05-06 15:44:10|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|12
1746546260000|2025-05-06 15:44:20|186.72||186.72||186.72||186.72||6
1746546270000|2025-05-06 15:44:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|1214
1746546280000|2025-05-06 15:44:40|||||||||12
1746546290000|2025-05-06 15:44:50|||||||||810
1746546300000|2025-05-06 15:45:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|36
1746546310000|2025-05-06 15:45:10|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|52
1746546320000|2025-05-06 15:45:20||186.59||186.64||186.64||186.59|13
1746546330000|2025-05-06 15:45:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.64|54
1746546340000|2025-05-06 15:45:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|33
1746546350000|2025-05-06 15:45:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|61
1746546360000|2025-05-06 15:46:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|7
1746546370000|2025-05-06 15:46:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|6
1746546380000|2025-05-06 15:46:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|21
1746546390000|2025-05-06 15:46:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.64|3
1746546400000|2025-05-06 15:46:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746546410000|2025-05-06 15:46:50|186.77||186.77||186.77||186.77||3
1746546420000|2025-05-06 15:47:00|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|7
1746546430000|2025-05-06 15:47:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|7
1746546440000|2025-05-06 15:47:20|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|5
1746546450000|2025-05-06 15:47:30|186.82||186.77||186.82||186.77||0
1746546460000|2025-05-06 15:47:40|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|0
1746546470000|2025-05-06 15:47:50|186.72||186.77||186.77||186.72||0
1746546480000|2025-05-06 15:48:00||186.69||186.69||186.69||186.69|0
1746546490000|2025-05-06 15:48:10|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|12
1746546510000|2025-05-06 15:48:30|186.82||186.82||186.82||186.82||1
1746546520000|2025-05-06 15:48:40|186.87||186.87||186.87||186.82||0
1746546540000|2025-05-06 15:49:00|186.82||186.82||186.82||186.82||0
1746546560000|2025-05-06 15:49:20|186.87||186.87||186.87||186.87||0
1746546570000|2025-05-06 15:49:30|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.74|0
1746546580000|2025-05-06 15:49:40||186.74||186.79||186.79||186.74|0
1746546590000|2025-05-06 15:49:50||186.74||186.74||186.74||186.74|40
1746546600000|2025-05-06 15:50:00|186.92|186.79|186.87|186.79|186.92|186.79|186.87|186.79|2
1746546610000|2025-05-06 15:50:10|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|5
1746546620000|2025-05-06 15:50:20|186.87||186.92||186.92||186.87||0
1746546630000|2025-05-06 15:50:30|186.87||186.87||186.87||186.87||0
1746546640000|2025-05-06 15:50:40|186.92||186.87||186.92||186.87||0
1746546670000|2025-05-06 15:51:10|186.92||186.87||186.92||186.87||1
1746546680000|2025-05-06 15:51:20|186.92|186.84|186.87|186.74|186.92|186.84|186.87|186.74|10
1746546690000|2025-05-06 15:51:30|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|5
1746546700000|2025-05-06 15:51:40||186.74||186.74||186.74||186.69|0
1746546720000|2025-05-06 15:52:00|186.87||186.87||186.87||186.87||4
1746546730000|2025-05-06 15:52:10|186.82||186.82||186.82||186.82||0
1746546760000|2025-05-06 15:52:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|2
1746546770000|2025-05-06 15:52:50|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|1
1746546780000|2025-05-06 15:53:00||186.74||186.69||186.74||186.69|0
1746546790000|2025-05-06 15:53:10|186.77|186.74|186.82|186.69|186.82|186.74|186.77|186.69|0
1746546810000|2025-05-06 15:53:30||186.74||186.69||186.74||186.69|0
1746546820000|2025-05-06 15:53:40|186.77|186.64|186.77|186.64|186.77|186.64|186.72|186.64|63
1746546830000|2025-05-06 15:53:50|186.72||186.77||186.77||186.72||0
1746546900000|2025-05-06 15:55:00|186.72||186.72||186.72||186.72||0
1746546930000|2025-05-06 15:55:30|||||||||1
1746547020000|2025-05-06 15:57:00|186.77||186.77||186.77||186.72||0
1746547030000|2025-05-06 15:57:10|186.72||186.77||186.77||186.72||0
1746547040000|2025-05-06 15:57:20|186.72||186.77||186.77||186.72||0
1746547050000|2025-05-06 15:57:30||186.69||186.69||186.69||186.69|0
1746547080000|2025-05-06 15:58:00|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|8
1746547100000|2025-05-06 15:58:20|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|14
1746547140000|2025-05-06 15:59:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746547150000|2025-05-06 15:59:10|186.67|186.59|186.67|186.59|186.67|186.64|186.67|186.59|0
1746547160000|2025-05-06 15:59:20|||||||||70
1746547170000|2025-05-06 15:59:30||186.54||186.54||186.54||186.54|0
1746547180000|2025-05-06 15:59:40||186.59||186.54||186.59||186.54|0
1746547190000|2025-05-06 15:59:50|186.62||186.62||186.67||186.62||191
1746547200000|2025-05-06 16:00:00|186.67||186.62||186.67||186.62||0
1746547210000|2025-05-06 16:00:10|186.67||186.67||186.67||186.62||0
1746547220000|2025-05-06 16:00:20|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|0
1746547230000|2025-05-06 16:00:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|7
1746547260000|2025-05-06 16:01:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|11
1746547300000|2025-05-06 16:01:40|186.72||186.72||186.72||186.72||1
1746547310000|2025-05-06 16:01:50|186.67||186.67||186.67||186.67||0
1746547320000|2025-05-06 16:02:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|0
1746547330000|2025-05-06 16:02:10||186.59||186.64||186.64||186.59|0
1746547380000|2025-05-06 16:03:00||186.59||186.59||186.64||186.59|0
1746547390000|2025-05-06 16:03:10||186.64||186.59||186.64||186.59|0
1746547410000|2025-05-06 16:03:30|186.67||186.67||186.67||186.67||0
1746547440000|2025-05-06 16:04:00|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|0
1746547450000|2025-05-06 16:04:10|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|7
1746547480000|2025-05-06 16:04:40|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|0
1746547490000|2025-05-06 16:04:50|186.72||186.77||186.77||186.72||0
1746547500000|2025-05-06 16:05:00|186.72||186.72||186.77||186.72||0
1746547520000|2025-05-06 16:05:20||186.59||186.64||186.64||186.59|0
1746547530000|2025-05-06 16:05:30||186.59||186.59||186.59||186.59|0
1746547540000|2025-05-06 16:05:40|186.67||186.67||186.72||186.67||0
1746547550000|2025-05-06 16:05:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746547560000|2025-05-06 16:06:00|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|1
1746547570000|2025-05-06 16:06:10|186.72||186.72||186.77||186.72||0
1746547590000|2025-05-06 16:06:30|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|7
1746547600000|2025-05-06 16:06:40|186.67|186.59|186.67|186.54|186.67|186.59|186.62|186.54|2
1746547610000|2025-05-06 16:06:50|186.62|186.59|186.62|186.54|186.62|186.59|186.62|186.54|0
1746547620000|2025-05-06 16:07:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|9
1746547630000|2025-05-06 16:07:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1
1746547660000|2025-05-06 16:07:40||186.59||186.64||186.64||186.59|2
1746547680000|2025-05-06 16:08:00|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|0
1746547700000|2025-05-06 16:08:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|0
1746547720000|2025-05-06 16:08:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|7
1746547750000|2025-05-06 16:09:10||186.54||186.54||186.59||186.54|2
1746547760000|2025-05-06 16:09:20||186.59||186.54||186.59||186.54|0
1746547770000|2025-05-06 16:09:30|186.62||186.62||186.62||186.62||0
1746547810000|2025-05-06 16:10:10|186.67||186.62||186.67||186.62||1
1746547820000|2025-05-06 16:10:20|186.67||186.62||186.67||186.62||0
1746547830000|2025-05-06 16:10:30|186.67||186.62||186.67||186.62||0
1746547840000|2025-05-06 16:10:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|0
1746547860000|2025-05-06 16:11:00|186.87|186.74|186.77|186.69|186.87|186.74|186.77|186.69|283
1746547870000|2025-05-06 16:11:10|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.64|23
1746547880000|2025-05-06 16:11:20|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|119
1746547890000|2025-05-06 16:11:30|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|0
1746547900000|2025-05-06 16:11:40||186.69||186.69||186.69||186.64|0
1746547910000|2025-05-06 16:11:50|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|0
1746547920000|2025-05-06 16:12:00|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|0
1746547930000|2025-05-06 16:12:10|||||||||3
1746547940000|2025-05-06 16:12:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.84|53
1746547950000|2025-05-06 16:12:30|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|1
1746547960000|2025-05-06 16:12:40||186.84||186.84||186.84||186.84|0
1746547980000|2025-05-06 16:13:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|52
1746547990000|2025-05-06 16:13:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|24
1746548000000|2025-05-06 16:13:20|187.07|186.89|187.07|186.99|187.07|186.99|187.07|186.89|25
1746548010000|2025-05-06 16:13:30|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|2
1746548020000|2025-05-06 16:13:40|187.07|187.04|187.07|186.99|187.12|187.04|187.07|186.99|0
1746548030000|2025-05-06 16:13:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|5
1746548040000|2025-05-06 16:14:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|23
1746548050000|2025-05-06 16:14:10|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|37
1746548060000|2025-05-06 16:14:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|0
1746548070000|2025-05-06 16:14:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.04|0
1746548080000|2025-05-06 16:14:40|187.12|187.04|187.17|187.04|187.17|187.09|187.12|187.04|19
1746548090000|2025-05-06 16:14:50|187.12||187.17||187.17||187.12||0
1746548100000|2025-05-06 16:15:00|187.12|187.09|187.17|187.04|187.17|187.09|187.12|187.04|7
1746548110000|2025-05-06 16:15:10|187.12||187.12||187.17||187.12||0
1746548120000|2025-05-06 16:15:20||186.99||187.04||187.04||186.99|0
1746548130000|2025-05-06 16:15:30|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|12
1746548140000|2025-05-06 16:15:40|187.07|186.99|187.12|186.99|187.12|186.99|187.07|186.99|3
1746548150000|2025-05-06 16:15:50|187.07|186.94|187.07|186.94|187.12|186.94|187.07|186.94|0
1746548160000|2025-05-06 16:16:00|187.02|186.99|187.02|186.94|187.07|186.99|187.02|186.94|1
1746548170000|2025-05-06 16:16:10|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|19
1746548180000|2025-05-06 16:16:20|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.94|0
1746548190000|2025-05-06 16:16:30||186.94||186.94||186.99||186.94|0
1746548200000|2025-05-06 16:16:40||186.99||186.94||186.99||186.94|0
1746548210000|2025-05-06 16:16:50||186.99||186.99||186.99||186.94|0
1746548220000|2025-05-06 16:17:00|187.12|186.94|187.07|186.99|187.12|186.99|187.07|186.94|0
1746548230000|2025-05-06 16:17:10|187.12|186.94|187.07|186.94|187.12|186.94|187.07|186.94|0
1746548240000|2025-05-06 16:17:20|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.94|0
1746548250000|2025-05-06 16:17:30||186.94||186.99||186.99||186.94|0
1746548260000|2025-05-06 16:17:40|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|1
1746548270000|2025-05-06 16:17:50|187.07||187.12||187.12||187.07||0
1746548280000|2025-05-06 16:18:00|187.07|187.04|187.12|187.04|187.12|187.04|187.07|186.99|0
1746548290000|2025-05-06 16:18:10||186.99||186.99||187.04||186.99|0
1746548300000|2025-05-06 16:18:20||187.04||186.99||187.04||186.99|0
1746548310000|2025-05-06 16:18:30|187.17|187.04|187.12|186.99|187.17|187.04|187.12|186.99|100
1746548320000|2025-05-06 16:18:40||187.04||187.04||187.04||186.99|0
1746548330000|2025-05-06 16:18:50|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|0
1746548350000|2025-05-06 16:19:10|187.12|187.04|187.17|187.04|187.17|187.04|187.12|187.04|22
1746548360000|2025-05-06 16:19:20|187.12||187.17||187.17||187.12||0
1746548370000|2025-05-06 16:19:30|187.12||187.12||187.12||187.12||0
1746548380000|2025-05-06 16:19:40|187.22|187.09|187.17|187.04|187.22|187.14|187.17|187.04|121
1746548390000|2025-05-06 16:19:50|187.22|187.09|187.17|187.04|187.22|187.09|187.17|187.04|0
1746548400000|2025-05-06 16:20:00|187.12|187.09|187.17|187.09|187.17|187.09|187.12|187.09|5
1746548410000|2025-05-06 16:20:10|187.12|187.04|187.12|187.04|187.22|187.14|187.12|187.04|15
1746548420000|2025-05-06 16:20:20|187.07|186.99|187.07|186.99|187.12|187.04|187.07|186.99|3
1746548430000|2025-05-06 16:20:30|187.12||187.07||187.12||187.07||3
1746548440000|2025-05-06 16:20:40|187.02|186.94|186.97|186.84|187.07|186.99|186.97|186.84|26
1746548450000|2025-05-06 16:20:50||186.89||186.89||186.89||186.84|0
1746548460000|2025-05-06 16:21:00|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|15
1746548470000|2025-05-06 16:21:10||186.79||186.84||186.84||186.79|0
1746548480000|2025-05-06 16:21:20|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|0
1746548490000|2025-05-06 16:21:30|186.87|186.84|186.92|186.79|186.92|186.84|186.87|186.79|2
1746548500000|2025-05-06 16:21:40|186.87|186.74|186.82|186.74|186.92|186.74|186.82|186.74|10
1746548510000|2025-05-06 16:21:50|186.77|186.69|186.87|186.74|186.87|186.74|186.77|186.69|55
1746548520000|2025-05-06 16:22:00|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|0
1746548530000|2025-05-06 16:22:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|0
1746548540000|2025-05-06 16:22:20|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|0
1746548550000|2025-05-06 16:22:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|0
1746548580000|2025-05-06 16:23:00|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|0
1746548590000|2025-05-06 16:23:10||186.69||186.74||186.74||186.69|10
1746548600000|2025-05-06 16:23:20|186.87||186.82||186.87||186.82||0
1746548610000|2025-05-06 16:23:30|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|0
1746548620000|2025-05-06 16:23:40|186.92||186.87||186.92||186.87||0
1746548630000|2025-05-06 16:23:50|186.92||186.92||186.92||186.87||0
1746548640000|2025-05-06 16:24:00|186.87|186.64|186.82|186.74|186.87|186.74|186.72|186.64|225
1746548650000|2025-05-06 16:24:10|186.87|186.79|186.87|186.74|186.87|186.79|186.82|186.74|20
1746548660000|2025-05-06 16:24:20|186.82|186.79|186.82|186.69|186.87|186.79|186.77|186.69|2
1746548670000|2025-05-06 16:24:30|186.77|186.74|186.87|186.79|186.87|186.79|186.77|186.74|90
1746548680000|2025-05-06 16:24:40|186.82|186.74|186.87|186.74|186.87|186.79|186.82|186.74|0
1746548690000|2025-05-06 16:24:50|186.92|186.79|186.92|186.79|186.92|186.79|186.87|186.79|0
1746548700000|2025-05-06 16:25:00|186.87|186.74|186.87|186.79|186.87|186.79|186.87|186.74|1
1746548710000|2025-05-06 16:25:10|186.92|186.74|187.02|186.89|187.02|186.94|186.92|186.74|20
1746548720000|2025-05-06 16:25:20|186.97|186.94|186.97|186.84|186.97|186.94|186.92|186.84|5
1746548730000|2025-05-06 16:25:30|186.92|186.79|186.92|186.79|186.92|186.84|186.87|186.79|5
1746548740000|2025-05-06 16:25:40|186.87||186.92||186.92||186.87||5
1746548750000|2025-05-06 16:25:50||186.84||186.84||186.84||186.79|2
1746548760000|2025-05-06 16:26:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.84|4
1746548780000|2025-05-06 16:26:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|1
1746548790000|2025-05-06 16:26:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.84|6
1746548800000|2025-05-06 16:26:40|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|11
1746548810000|2025-05-06 16:26:50|186.92||186.97||186.97||186.92||1
1746548820000|2025-05-06 16:27:00|186.92||186.97||186.97||186.92||1
1746548830000|2025-05-06 16:27:10||186.89||186.89||186.89||186.89|1
1746548850000|2025-05-06 16:27:30|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|12
1746548860000|2025-05-06 16:27:40|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|1
1746548870000|2025-05-06 16:27:50||186.84||186.79||186.84||186.79|0
1746548880000|2025-05-06 16:28:00|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.84|12
1746548900000|2025-05-06 16:28:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|51
1746548910000|2025-05-06 16:28:30||186.84||186.84||186.84||186.84|0
1746548920000|2025-05-06 16:28:40|186.92||186.92||186.92||186.92||0
1746548940000|2025-05-06 16:29:00||186.79||186.79||186.84||186.79|0
1746548950000|2025-05-06 16:29:10|186.87||186.92||186.92||186.87||1
1746548960000|2025-05-06 16:29:20||186.84||186.79||186.84||186.79|0
1746548970000|2025-05-06 16:29:30|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|0
1746549000000|2025-05-06 16:30:00|186.92||186.92||186.92||186.87||15
1746549010000|2025-05-06 16:30:10|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|0
1746549030000|2025-05-06 16:30:30||186.74||186.74||186.74||186.74|0
1746549040000|2025-05-06 16:30:40|186.82||186.82||186.82||186.82||0
1746549050000|2025-05-06 16:30:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|1
1746549060000|2025-05-06 16:31:00|186.92||186.87||186.92||186.87||1
1746549120000|2025-05-06 16:32:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|31
1746549130000|2025-05-06 16:32:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|13
1746549170000|2025-05-06 16:32:50||186.74||186.79||186.79||186.74|0
1746549200000|2025-05-06 16:33:20|186.92|186.84|186.97|186.89|186.97|186.89|186.87|186.84|3
1746549210000|2025-05-06 16:33:30|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|3
1746549220000|2025-05-06 16:33:40||186.89||186.89||186.89||186.84|5
1746549240000|2025-05-06 16:34:00||186.84||186.89||186.89||186.84|0
1746549250000|2025-05-06 16:34:10||186.84||186.89||186.89||186.84|0
1746549260000|2025-05-06 16:34:20||186.84||186.84||186.89||186.84|0
1746549270000|2025-05-06 16:34:30||186.89||186.89||186.89||186.84|0
1746549280000|2025-05-06 16:34:40||186.84||186.89||186.89||186.84|0
1746549310000|2025-05-06 16:35:10|||||||||15
1746549320000|2025-05-06 16:35:20|187.02|186.84|186.97|186.89|187.02|186.89|186.97|186.84|6
1746549350000|2025-05-06 16:35:50|||||||||1
1746549370000|2025-05-06 16:36:10|||||||||9
1746549390000|2025-05-06 16:36:30|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|24
1746549400000|2025-05-06 16:36:40||186.84||186.89||186.89||186.84|0
1746549410000|2025-05-06 16:36:50||186.84||186.84||186.84||186.84|0
1746549420000|2025-05-06 16:37:00|186.92|186.79|186.87|186.79|186.92|186.79|186.87|186.79|0
1746549430000|2025-05-06 16:37:10|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|2
1746549450000|2025-05-06 16:37:30|186.87|186.79|186.92|186.79|186.92|186.84|186.87|186.79|18
1746549460000|2025-05-06 16:37:40|186.87||186.92||186.92||186.87||0
1746549470000|2025-05-06 16:37:50||186.84||186.84||186.84||186.79|0
1746549480000|2025-05-06 16:38:00||186.79||186.79||186.84||186.79|0
1746549490000|2025-05-06 16:38:10||186.84||186.79||186.84||186.79|0
1746549500000|2025-05-06 16:38:20|186.97|186.84|187.02|186.89|187.02|186.89|186.97|186.79|0
1746549510000|2025-05-06 16:38:30||186.94||186.94||186.94||186.94|0
1746549520000|2025-05-06 16:38:40||186.89||186.89||186.94||186.89|1
1746549530000|2025-05-06 16:38:50|186.97||187.02||187.02||186.97||0
1746549540000|2025-05-06 16:39:00|186.97||186.97||186.97||186.97||0
1746549550000|2025-05-06 16:39:10|187.02||186.97||187.02||186.97||6
1746549560000|2025-05-06 16:39:20|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|0
1746549570000|2025-05-06 16:39:30|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|0
1746549580000|2025-05-06 16:39:40|186.97||186.92||186.97||186.92||2
1746549590000|2025-05-06 16:39:50|186.97||186.97||186.97||186.92||2
1746549600000|2025-05-06 16:40:00|186.92||186.97||186.97||186.92||0
1746549610000|2025-05-06 16:40:10||186.89||186.89||186.89||186.89|0
1746549620000|2025-05-06 16:40:20||186.84||186.89||186.89||186.84|0
1746549630000|2025-05-06 16:40:30||186.84||186.84||186.89||186.84|0
1746549640000|2025-05-06 16:40:40||186.89||186.89||186.89||186.84|0
1746549650000|2025-05-06 16:40:50||186.84||186.84||186.84||186.84|0
1746549660000|2025-05-06 16:41:00|186.92|186.89|186.97|186.84|186.97|186.89|186.92|186.84|1
1746549680000|2025-05-06 16:41:20|186.92||186.92||186.92||186.92||0
1746549690000|2025-05-06 16:41:30|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|0
1746549720000|2025-05-06 16:42:00|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|1
1746549740000|2025-05-06 16:42:20|186.87||186.87||186.87||186.87||0
1746549800000|2025-05-06 16:43:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1746549810000|2025-05-06 16:43:30|186.87|186.79|186.87|186.74|186.92|186.79|186.87|186.74|3
1746549820000|2025-05-06 16:43:40|186.82||186.87||186.87||186.82||2
1746549830000|2025-05-06 16:43:50||186.79||186.79||186.79||186.79|0
1746549850000|2025-05-06 16:44:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|4
1746549860000|2025-05-06 16:44:20|||||||||15
1746549870000|2025-05-06 16:44:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746549890000|2025-05-06 16:44:50|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|3
1746549900000|2025-05-06 16:45:00|186.72|186.59|186.67|186.59|186.72|186.59|186.67|186.59|12
1746549910000|2025-05-06 16:45:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|5
1746549920000|2025-05-06 16:45:20||186.59||186.59||186.64||186.59|0
1746549930000|2025-05-06 16:45:30|186.67|186.64|186.72|186.59|186.72|186.64|186.67|186.59|0
1746549940000|2025-05-06 16:45:40|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|0
1746549970000|2025-05-06 16:46:10||186.59||186.59||186.64||186.59|0
1746549980000|2025-05-06 16:46:20|186.67|186.54|186.62|186.54|186.67|186.54|186.62|186.54|5
1746549990000|2025-05-06 16:46:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|2
1746550000000|2025-05-06 16:46:40||186.54||186.54||186.59||186.54|0
1746550010000|2025-05-06 16:46:50|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|30
1746550020000|2025-05-06 16:47:00|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|8
1746550030000|2025-05-06 16:47:10|186.67||186.72||186.72||186.67||0
1746550040000|2025-05-06 16:47:20|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.59|0
1746550050000|2025-05-06 16:47:30||186.59||186.59||186.59||186.59|0
1746550060000|2025-05-06 16:47:40|186.67||186.67||186.72||186.67||1
1746550070000|2025-05-06 16:47:50|186.72||186.67||186.72||186.67||0
1746550080000|2025-05-06 16:48:00|186.72||186.67||186.72||186.67||0
1746550090000|2025-05-06 16:48:10|186.72||186.72||186.72||186.72||0
1746550100000|2025-05-06 16:48:20||186.64||186.64||186.64||186.59|0
1746550110000|2025-05-06 16:48:30||186.59||186.59||186.64||186.59|0
1746550120000|2025-05-06 16:48:40||186.64||186.64||186.64||186.59|0
1746550150000|2025-05-06 16:49:10|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|0
1746550160000|2025-05-06 16:49:20|186.67||186.67||186.72||186.67||0
1746550170000|2025-05-06 16:49:30|186.72||186.72||186.72||186.67||0
1746550190000|2025-05-06 16:49:50|186.67||186.67||186.67||186.67||0
1746550210000|2025-05-06 16:50:10|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|11
1746550220000|2025-05-06 16:50:20|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|0
1746550230000|2025-05-06 16:50:30||186.54||186.54||186.54||186.54|9
1746550240000|2025-05-06 16:50:40|186.62|186.59|186.62|186.54|186.62|186.59|186.62|186.54|16
1746550250000|2025-05-06 16:50:50|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|17
1746550260000|2025-05-06 16:51:00|186.62||186.62||186.62||186.62||0
1746550270000|2025-05-06 16:51:10||186.49||186.54||186.54||186.49|5
1746550280000|2025-05-06 16:51:20|186.67|186.59|186.67|186.54|186.67|186.59|186.62|186.54|14
1746550290000|2025-05-06 16:51:30|186.62||186.62||186.62||186.62||0
1746550300000|2025-05-06 16:51:40||186.49||186.54||186.54||186.49|14
1746550320000|2025-05-06 16:52:00||186.49||186.54||186.54||186.49|2
1746550360000|2025-05-06 16:52:40||186.49||186.54||186.54||186.49|22
1746550370000|2025-05-06 16:52:50||186.49||186.54||186.54||186.49|0
1746550380000|2025-05-06 16:53:00|186.67||186.67||186.67||186.62||0
1746550390000|2025-05-06 16:53:10|186.62||186.67||186.67||186.62||0
1746550400000|2025-05-06 16:53:20|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|3
1746550410000|2025-05-06 16:53:30|186.62||186.62||186.67||186.62||0
1746550420000|2025-05-06 16:53:40|186.67||186.62||186.67||186.62||0
1746550440000|2025-05-06 16:54:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|0
1746550460000|2025-05-06 16:54:20|||||||||1
1746550470000|2025-05-06 16:54:30||186.54||186.54||186.59||186.54|1
1746550480000|2025-05-06 16:54:40||186.59||186.59||186.59||186.54|0
1746550490000|2025-05-06 16:54:50||186.54||186.54||186.59||186.54|0
1746550500000|2025-05-06 16:55:00||186.59||186.59||186.59||186.54|0
1746550510000|2025-05-06 16:55:10||186.54||186.54||186.59||186.54|0
1746550520000|2025-05-06 16:55:20||186.59||186.59||186.59||186.59|0
1746550530000|2025-05-06 16:55:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|3
1746550540000|2025-05-06 16:55:40|||||||||4
1746550550000|2025-05-06 16:55:50|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|1
1746550560000|2025-05-06 16:56:00||186.59||186.54||186.59||186.54|0
1746550570000|2025-05-06 16:56:10|186.62||186.62||186.62||186.62||0
1746550610000|2025-05-06 16:56:50|||||||||1
1746550620000|2025-05-06 16:57:00|||||||||1
1746550630000|2025-05-06 16:57:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|0
1746550680000|2025-05-06 16:58:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.49|8
1746550710000|2025-05-06 16:58:30||186.49||186.49||186.49||186.49|1
1746550720000|2025-05-06 16:58:40|186.57||186.57||186.57||186.57||0
1746550740000|2025-05-06 16:59:00|||||||||2
1746550760000|2025-05-06 16:59:20|||||||||2
1746550800000|2025-05-06 17:00:00|186.62||186.62||186.62||186.62||2
1746550810000|2025-05-06 17:00:10||186.54||186.54||186.54||186.54|0
1746550820000|2025-05-06 17:00:20|||||||||1
1746550830000|2025-05-06 17:00:30||186.49||186.49||186.49||186.49|1
1746550920000|2025-05-06 17:02:00|186.67|186.54|186.67|186.54|186.77|186.64|186.67|186.54|69
1746550930000|2025-05-06 17:02:10|186.72|186.59|186.72|186.59|186.72|186.59|186.67|186.59|1
1746550940000|2025-05-06 17:02:20||186.64||186.59||186.64||186.59|1
1746550970000|2025-05-06 17:02:50||186.64||186.59||186.64||186.59|0
1746550980000|2025-05-06 17:03:00||186.64||186.64||186.64||186.64|0
1746550990000|2025-05-06 17:03:10|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|12
1746551030000|2025-05-06 17:03:50||186.69||186.64||186.69||186.64|0
1746551050000|2025-05-06 17:04:10|186.72||186.72||186.72||186.72||0
1746551070000|2025-05-06 17:04:30|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|4
1746551080000|2025-05-06 17:04:40|186.67|186.54|186.67|186.54|186.67|186.54|186.62|186.54|0
1746551090000|2025-05-06 17:04:50|186.62||186.62||186.62||186.62||0
1746551100000|2025-05-06 17:05:00|186.67||186.67||186.67||186.67||0
1746551110000|2025-05-06 17:05:10|186.62||186.67||186.67||186.62||1
1746551120000|2025-05-06 17:05:20|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746551130000|2025-05-06 17:05:30||186.64||186.64||186.64||186.64|0
1746551150000|2025-05-06 17:05:50|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|2
1746551160000|2025-05-06 17:06:00||186.69||186.64||186.69||186.64|10
1746551170000|2025-05-06 17:06:10|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746551180000|2025-05-06 17:06:20|186.67||186.67||186.67||186.67||0
1746551190000|2025-05-06 17:06:30|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|2
1746551200000|2025-05-06 17:06:40|186.67||186.67||186.67||186.67||0
1746551210000|2025-05-06 17:06:50||186.54||186.54||186.54||186.54|2
1746551220000|2025-05-06 17:07:00|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746551290000|2025-05-06 17:08:10||186.64||186.59||186.64||186.59|0
1746551300000|2025-05-06 17:08:20||186.64||186.64||186.64||186.64|0
1746551320000|2025-05-06 17:08:40|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|2
1746551340000|2025-05-06 17:09:00|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|1
1746551350000|2025-05-06 17:09:10||186.74||186.74||186.74||186.74|0
1746551400000|2025-05-06 17:10:00||186.69||186.74||186.74||186.69|2
1746551410000|2025-05-06 17:10:10||186.69||186.74||186.74||186.69|4
1746551420000|2025-05-06 17:10:20||186.69||186.69||186.74||186.69|10
1746551430000|2025-05-06 17:10:30||186.74||186.69||186.74||186.69|0
1746551470000|2025-05-06 17:11:10||186.74||186.69||186.74||186.69|3
1746551480000|2025-05-06 17:11:20|186.77||186.77||186.77||186.77||0
1746551490000|2025-05-06 17:11:30||186.64||186.64||186.64||186.64|2
1746551510000|2025-05-06 17:11:50||186.69||186.69||186.69||186.69|0
1746551540000|2025-05-06 17:12:20|||||||||4
1746551560000|2025-05-06 17:12:40|186.82||186.82||186.82||186.82||13
1746551610000|2025-05-06 17:13:30|||||||||2
1746551680000|2025-05-06 17:14:40||186.74||186.74||186.74||186.74|0
1746551690000|2025-05-06 17:14:50|||||||||2
1746551760000|2025-05-06 17:16:00|186.87||186.87||186.87||186.87||14
1746551820000|2025-05-06 17:17:00|||||||||3
1746551880000|2025-05-06 17:18:00|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|3
1746551930000|2025-05-06 17:18:50|||||||||2
1746551950000|2025-05-06 17:19:10|||||||||1
1746552010000|2025-05-06 17:20:10|186.87||186.87||186.87||186.87||1
1746552030000|2025-05-06 17:20:30|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|10
1746552060000|2025-05-06 17:21:00||186.74||186.69||186.74||186.69|2
1746552080000|2025-05-06 17:21:20||186.74||186.69||186.74||186.69|8
1746552090000|2025-05-06 17:21:30|186.77||186.77||186.77||186.77||0
1746552120000|2025-05-06 17:22:00|||||||||1
1746552130000|2025-05-06 17:22:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|15
1746552140000|2025-05-06 17:22:20|186.77||186.77||186.77||186.77||33
1746552150000|2025-05-06 17:22:30||186.69||186.64||186.69||186.64|1
1746552170000|2025-05-06 17:22:50||186.69||186.64||186.69||186.64|1
1746552190000|2025-05-06 17:23:10||186.69||186.64||186.69||186.64|1
1746552210000|2025-05-06 17:23:30|186.72||186.72||186.72||186.72||0
1746552230000|2025-05-06 17:23:50||186.59||186.59||186.59||186.59|11
1746552240000|2025-05-06 17:24:00||186.64||186.59||186.64||186.59|1
1746552260000|2025-05-06 17:24:20||186.64||186.59||186.64||186.59|1
1746552280000|2025-05-06 17:24:40||186.64||186.59||186.64||186.59|1
1746552290000|2025-05-06 17:24:50||186.64||186.64||186.64||186.64|0
1746552300000|2025-05-06 17:25:00||186.59||186.59||186.59||186.59|1
1746552310000|2025-05-06 17:25:10||186.64||186.59||186.64||186.59|1
1746552370000|2025-05-06 17:26:10||186.64||186.64||186.64||186.64|0
1746552380000|2025-05-06 17:26:20||186.59||186.59||186.59||186.59|0
1746552390000|2025-05-06 17:26:30|186.67||186.67||186.67||186.67||0
1746552410000|2025-05-06 17:26:50|186.72||186.72||186.72||186.72||14
1746552420000|2025-05-06 17:27:00|||||||||5
1746552430000|2025-05-06 17:27:10||186.64||186.59||186.64||186.59|2
1746552450000|2025-05-06 17:27:30|186.77|186.64|186.77|186.69|186.77|186.69|186.77|186.64|0
1746552470000|2025-05-06 17:27:50||186.64||186.64||186.64||186.64|0
1746552490000|2025-05-06 17:28:10|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|5
1746552510000|2025-05-06 17:28:30||186.64||186.64||186.64||186.64|0
1746552530000|2025-05-06 17:28:50|186.77||186.77||186.77||186.77||4
1746552550000|2025-05-06 17:29:10|||||||||1
1746552570000|2025-05-06 17:29:30|186.72||186.72||186.72||186.72||0
1746552580000|2025-05-06 17:29:40|||||||||1
1746552620000|2025-05-06 17:30:20|186.77||186.77||186.77||186.77||7
1746552650000|2025-05-06 17:30:50|||||||||1
1746552660000|2025-05-06 17:31:00|||||||||1
1746552680000|2025-05-06 17:31:20||186.69||186.69||186.69||186.69|0
1746552690000|2025-05-06 17:31:30|186.82||186.82||186.82||186.82||9
1746552710000|2025-05-06 17:31:50|||||||||3
1746552740000|2025-05-06 17:32:20|186.77||186.82||186.82||186.77||2
1746552760000|2025-05-06 17:32:40|||||||||2
1746552780000|2025-05-06 17:33:00|||||||||10
1746552790000|2025-05-06 17:33:10|||||||||1
1746552830000|2025-05-06 17:33:50|||||||||1
1746552880000|2025-05-06 17:34:40|||||||||1
1746552900000|2025-05-06 17:35:00|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|0
1746552930000|2025-05-06 17:35:30|186.82||186.82||186.82||186.82||0
1746552940000|2025-05-06 17:35:40||186.69||186.69||186.69||186.69|3
1746552950000|2025-05-06 17:35:50||186.74||186.74||186.74||186.74|0
1746552960000|2025-05-06 17:36:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|1
1746552970000|2025-05-06 17:36:10||186.64||186.64||186.64||186.64|2
1746553020000|2025-05-06 17:37:00|186.72||186.72||186.72||186.72||0
1746553030000|2025-05-06 17:37:10||186.59||186.59||186.59||186.59|2
1746553070000|2025-05-06 17:37:50||186.64||186.59||186.64||186.59|1
1746553150000|2025-05-06 17:39:10|186.67||186.67||186.67||186.67||0
1746553170000|2025-05-06 17:39:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|2
1746553190000|2025-05-06 17:39:50||186.49||186.49||186.49||186.49|6
1746553200000|2025-05-06 17:40:00|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746553210000|2025-05-06 17:40:10|186.52||186.52||186.52||186.52||1
1746553220000|2025-05-06 17:40:20|186.57||186.57||186.57||186.57||0
1746553230000|2025-05-06 17:40:30|186.52||186.57||186.57||186.52||6
1746553240000|2025-05-06 17:40:40||186.49||186.44||186.49||186.44|1
1746553260000|2025-05-06 17:41:00|||||||||3
1746553270000|2025-05-06 17:41:10|186.52|186.49|186.57|186.44|186.57|186.49|186.52|186.44|3
1746553290000|2025-05-06 17:41:30|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1746553300000|2025-05-06 17:41:40||186.44||186.39||186.44||186.39|50
1746553330000|2025-05-06 17:42:10||186.44||186.39||186.44||186.39|4
1746553340000|2025-05-06 17:42:20||186.44||186.44||186.44||186.44|0
1746553360000|2025-05-06 17:42:40|186.47|186.39|186.52|186.39|186.52|186.39|186.47|186.39|3
1746553400000|2025-05-06 17:43:20|186.47||186.47||186.47||186.47||0
1746553410000|2025-05-06 17:43:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|0
1746553450000|2025-05-06 17:44:10||186.39||186.39||186.39||186.39|2
1746553470000|2025-05-06 17:44:30|186.47||186.47||186.47||186.47||0
1746553500000|2025-05-06 17:45:00|||||||||3
1746553520000|2025-05-06 17:45:20||186.34||186.34||186.34||186.34|5
1746553580000|2025-05-06 17:46:20|186.42|186.39|186.42|186.34|186.42|186.39|186.42|186.34|2
1746553590000|2025-05-06 17:46:30|186.37|186.29|186.42|186.29|186.42|186.29|186.37|186.29|11
1746553630000|2025-05-06 17:47:10|186.37||186.42||186.42||186.37||5
1746553640000|2025-05-06 17:47:20||186.34||186.29||186.34||186.29|2
1746553680000|2025-05-06 17:48:00||186.34||186.34||186.34||186.34|0
1746553710000|2025-05-06 17:48:30|186.47||186.47||186.47||186.47||1
1746553720000|2025-05-06 17:48:40|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|6
1746553750000|2025-05-06 17:49:10||186.34||186.34||186.34||186.34|0
1746553760000|2025-05-06 17:49:20||186.29||186.29||186.29||186.29|2
1746553780000|2025-05-06 17:49:40||186.34||186.34||186.34||186.29|0
1746553800000|2025-05-06 17:50:00||186.29||186.29||186.29||186.29|7
1746553850000|2025-05-06 17:50:50|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|10
1746553880000|2025-05-06 17:51:20||186.39||186.39||186.39||186.39|0
1746553900000|2025-05-06 17:51:40||186.34||186.34||186.34||186.34|4
1746553910000|2025-05-06 17:51:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746553920000|2025-05-06 17:52:00||186.34||186.34||186.34||186.34|0
1746553930000|2025-05-06 17:52:10|186.47||186.47||186.47||186.47||22
1746553980000|2025-05-06 17:53:00||186.39||186.39||186.39||186.39|3
1746553990000|2025-05-06 17:53:10||186.34||186.34||186.34||186.34|2
1746554060000|2025-05-06 17:54:20||186.39||186.34||186.39||186.34|3
1746554070000|2025-05-06 17:54:30||186.39||186.34||186.39||186.34|0
1746554130000|2025-05-06 17:55:30|||||||||1
1746554140000|2025-05-06 17:55:40|186.42||186.42||186.42||186.42||0
1746554190000|2025-05-06 17:56:30|||||||||4
1746554230000|2025-05-06 17:57:10|186.47||186.47||186.47||186.47||1
1746554250000|2025-05-06 17:57:30|||||||||3
1746554310000|2025-05-06 17:58:30|186.42||186.47||186.47||186.42||0
1746554320000|2025-05-06 17:58:40|186.42||186.47||186.47||186.42||3
1746554380000|2025-05-06 17:59:40|186.42||186.42||186.42||186.42||0
1746554390000|2025-05-06 17:59:50|||||||||1
1746554400000|2025-05-06 18:00:00||186.29||186.34||186.34||186.29|2
1746554410000|2025-05-06 18:00:10||186.29||186.34||186.34||186.29|0
1746554420000|2025-05-06 18:00:20|186.47||186.47||186.47||186.47||0
1746554440000|2025-05-06 18:00:40||186.39||186.34||186.39||186.34|1
1746554470000|2025-05-06 18:01:10||186.39||186.34||186.39||186.34|1
1746554510000|2025-05-06 18:01:50|186.52|186.39|186.52|186.39|186.52|186.44|186.52|186.39|3
1746554520000|2025-05-06 18:02:00|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746554540000|2025-05-06 18:02:20||186.49||186.44||186.49||186.44|0
1746554550000|2025-05-06 18:02:30|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746554560000|2025-05-06 18:02:40|186.67|186.54|186.72|186.59|186.72|186.59|186.67|186.54|46
1746554570000|2025-05-06 18:02:50|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|0
1746554580000|2025-05-06 18:03:00|186.62|186.49|186.62|186.49|186.62|186.54|186.62|186.49|0
1746554590000|2025-05-06 18:03:10|186.57||186.62||186.62||186.57||0
1746554630000|2025-05-06 18:03:50|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746554640000|2025-05-06 18:04:00|186.52|186.39|186.57|186.44|186.57|186.44|186.47|186.39|28
1746554650000|2025-05-06 18:04:10||186.49||186.44||186.49||186.44|1
1746554660000|2025-05-06 18:04:20|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746554680000|2025-05-06 18:04:40|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746554690000|2025-05-06 18:04:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746554760000|2025-05-06 18:06:00|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746554780000|2025-05-06 18:06:20||186.49||186.44||186.49||186.44|5
1746554790000|2025-05-06 18:06:30||186.49||186.44||186.49||186.44|1
1746554800000|2025-05-06 18:06:40|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746554810000|2025-05-06 18:06:50||186.54||186.49||186.54||186.49|1
1746554820000|2025-05-06 18:07:00|186.57||186.57||186.57||186.57||0
1746554830000|2025-05-06 18:07:10|186.62||186.57||186.62||186.57||0
1746554860000|2025-05-06 18:07:40|186.62||186.62||186.62||186.62||3
1746554870000|2025-05-06 18:07:50||186.54||186.49||186.54||186.49|1
1746554890000|2025-05-06 18:08:10|186.57|186.54|186.62|186.54|186.62|186.54|186.57|186.54|1
1746554900000|2025-05-06 18:08:20||186.49||186.49||186.49||186.49|1
1746554970000|2025-05-06 18:09:30||186.54||186.54||186.54||186.54|0
1746555020000|2025-05-06 18:10:20|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|2
1746555030000|2025-05-06 18:10:30||186.44||186.44||186.44||186.44|9
1746555040000|2025-05-06 18:10:40|186.52||186.52||186.52||186.52||0
1746555060000|2025-05-06 18:11:00||186.39||186.39||186.39||186.39|0
1746555100000|2025-05-06 18:11:40|186.47|186.44|186.47|186.39|186.47|186.44|186.47|186.39|3
1746555110000|2025-05-06 18:11:50|186.52||186.52||186.52||186.52||36
1746555130000|2025-05-06 18:12:10||186.44||186.44||186.44||186.44|0
1746555140000|2025-05-06 18:12:20|186.57||186.57||186.57||186.57||1
1746555160000|2025-05-06 18:12:40|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|3
1746555180000|2025-05-06 18:13:00|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746555190000|2025-05-06 18:13:10||186.49||186.44||186.49||186.44|3
1746555240000|2025-05-06 18:14:00|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1746555270000|2025-05-06 18:14:30||186.44||186.39||186.44||186.39|2
1746555300000|2025-05-06 18:15:00||186.44||186.44||186.44||186.44|0
1746555310000|2025-05-06 18:15:10|186.57||186.57||186.57||186.57||0
1746555330000|2025-05-06 18:15:30|186.52|186.49|186.52|186.44|186.52|186.49|186.52|186.44|1
1746555340000|2025-05-06 18:15:40|186.57||186.57||186.57||186.57||1
1746555360000|2025-05-06 18:16:00||186.49||186.49||186.49||186.49|0
1746555390000|2025-05-06 18:16:30|||||||||2
1746555400000|2025-05-06 18:16:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|1
1746555410000|2025-05-06 18:16:50|186.57||186.57||186.57||186.57||0
1746555450000|2025-05-06 18:17:30|186.52||186.57||186.57||186.52||0
1746555480000|2025-05-06 18:18:00||186.49||186.49||186.49||186.49|0
1746555500000|2025-05-06 18:18:20|||||||||7
1746555530000|2025-05-06 18:18:50|186.62||186.62||186.62||186.62||1
1746555570000|2025-05-06 18:19:30|||||||||2
1746555610000|2025-05-06 18:20:10||186.54||186.54||186.54||186.54|0
1746555620000|2025-05-06 18:20:20|||||||||1
1746555630000|2025-05-06 18:20:30||186.49||186.49||186.49||186.49|3
1746555650000|2025-05-06 18:20:50||186.54||186.54||186.54||186.54|0
1746555660000|2025-05-06 18:21:00|186.67||186.67||186.67||186.67||0
1746555670000|2025-05-06 18:21:10||186.59||186.59||186.59||186.59|0
1746555680000|2025-05-06 18:21:20||186.54||186.54||186.54||186.54|1
1746555770000|2025-05-06 18:22:50||186.59||186.59||186.59||186.59|0
1746555790000|2025-05-06 18:23:10|186.72||186.72||186.72||186.72||1
1746555910000|2025-05-06 18:25:10||186.64||186.64||186.64||186.64|0
1746555920000|2025-05-06 18:25:20|186.77||186.77||186.77||186.77||1
1746556000000|2025-05-06 18:26:40|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746556100000|2025-05-06 18:28:20|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746556150000|2025-05-06 18:29:10|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746556160000|2025-05-06 18:29:20|186.77||186.77||186.82||186.77||0
1746556260000|2025-05-06 18:31:00|186.82||186.77||186.82||186.77||0
1746556270000|2025-05-06 18:31:10||186.64||186.64||186.64||186.64|0
1746556300000|2025-05-06 18:31:40|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746556460000|2025-05-06 18:34:20|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|61
1746556500000|2025-05-06 18:35:00|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746556510000|2025-05-06 18:35:10||186.74||186.74||186.74||186.74|2
1746556520000|2025-05-06 18:35:20||186.69||186.69||186.69||186.69|0
1746556540000|2025-05-06 18:35:40|186.77||186.77||186.77||186.77||0
1746556580000|2025-05-06 18:36:20||186.64||186.64||186.64||186.64|0
1746556640000|2025-05-06 18:37:20||186.69||186.69||186.69||186.69|0
1746556650000|2025-05-06 18:37:30||186.64||186.64||186.64||186.64|0
1746556690000|2025-05-06 18:38:10||186.69||186.69||186.69||186.69|0
1746556700000|2025-05-06 18:38:20||186.64||186.64||186.64||186.64|0
1746556750000|2025-05-06 18:39:10|186.72||186.72||186.72||186.72||0
1746556800000|2025-05-06 18:40:00|186.77||186.77||186.77||186.77||1
1746556840000|2025-05-06 18:40:40|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|12
1746556990000|2025-05-06 18:43:10|186.77||186.77||186.77||186.77||0
1746557000000|2025-05-06 18:43:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746557020000|2025-05-06 18:43:40||186.59||186.59||186.59||186.59|0
1746557030000|2025-05-06 18:43:50||186.64||186.59||186.64||186.59|0
1746557150000|2025-05-06 18:45:50||186.64||186.64||186.64||186.64|0
1746557160000|2025-05-06 18:46:00||186.59||186.59||186.59||186.59|0
1746557190000|2025-05-06 18:46:30||186.64||186.64||186.64||186.64|0
1746557210000|2025-05-06 18:46:50|186.77||186.77||186.77||186.77||10
1746557250000|2025-05-06 18:47:30|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746557270000|2025-05-06 18:47:50|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746557340000|2025-05-06 18:49:00|186.72||186.77||186.77||186.72||0
1746557410000|2025-05-06 18:50:10|186.72||186.72||186.72||186.72||0
1746557420000|2025-05-06 18:50:20|186.77||186.77||186.77||186.77||0
1746557450000|2025-05-06 18:50:50|186.72||186.77||186.77||186.72||0
1746557460000|2025-05-06 18:51:00|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746557570000|2025-05-06 18:52:50||186.64||186.64||186.64||186.64|0
1746557590000|2025-05-06 18:53:10|186.77||186.77||186.77||186.77||2
1746557640000|2025-05-06 18:54:00|186.72||186.72||186.72||186.72||0
1746557650000|2025-05-06 18:54:10|186.77||186.77||186.77||186.77||0
1746557710000|2025-05-06 18:55:10|186.72||186.77||186.77||186.72||2
1746557730000|2025-05-06 18:55:30|||||||||1
1746557770000|2025-05-06 18:56:10|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746557870000|2025-05-06 18:57:50||186.74||186.74||186.74||186.74|0
1746557880000|2025-05-06 18:58:00||186.69||186.69||186.69||186.69|1
1746557920000|2025-05-06 18:58:40||186.74||186.69||186.74||186.69|1
1746558020000|2025-05-06 19:00:20|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746558030000|2025-05-06 19:00:30|186.72||186.72||186.72||186.72||0
1746558060000|2025-05-06 19:01:00|186.77||186.77||186.77||186.77||9
1746558070000|2025-05-06 19:01:10||186.69||186.69||186.69||186.69|0
1746558080000|2025-05-06 19:01:20|||||||||1
1746558100000|2025-05-06 19:01:40|186.82||186.82||186.82||186.82||9
1746558190000|2025-05-06 19:03:10|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|1
1746558240000|2025-05-06 19:04:00|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746558260000|2025-05-06 19:04:20||186.64||186.64||186.64||186.64|0
1746558290000|2025-05-06 19:04:50||186.59||186.59||186.59||186.59|0
1746558340000|2025-05-06 19:05:40||186.64||186.64||186.64||186.64|0
1746558360000|2025-05-06 19:06:00||186.59||186.59||186.59||186.59|4
1746558370000|2025-05-06 19:06:10||186.64||186.59||186.64||186.59|2
1746558400000|2025-05-06 19:06:40|186.67||186.67||186.67||186.67||0
1746558420000|2025-05-06 19:07:00||186.54||186.54||186.54||186.54|0
1746558430000|2025-05-06 19:07:10|186.62||186.62||186.62||186.62||0
1746558510000|2025-05-06 19:08:30|186.67||186.67||186.67||186.67||11
1746558540000|2025-05-06 19:09:00||186.59||186.59||186.59||186.59|0
1746558550000|2025-05-06 19:09:10||186.54||186.54||186.54||186.54|2
1746558560000|2025-05-06 19:09:20||186.59||186.54||186.59||186.54|0
1746558650000|2025-05-06 19:10:50|186.62|186.59|186.62|186.49|186.62|186.59|186.62|186.49|1
1746558680000|2025-05-06 19:11:20||186.54||186.49||186.54||186.49|2
1746558690000|2025-05-06 19:11:30||186.54||186.54||186.54||186.54|0
1746558700000|2025-05-06 19:11:40||186.49||186.49||186.49||186.49|0
1746558710000|2025-05-06 19:11:50||186.54||186.54||186.54||186.54|0
1746558730000|2025-05-06 19:12:10|186.67||186.67||186.67||186.67||9
1746558750000|2025-05-06 19:12:30||186.59||186.59||186.59||186.59|0
1746558810000|2025-05-06 19:13:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|10
1746558820000|2025-05-06 19:13:40||186.59||186.59||186.59||186.59|0
1746558830000|2025-05-06 19:13:50||186.64||186.59||186.64||186.59|0
1746558840000|2025-05-06 19:14:00||186.64||186.64||186.64||186.64|0
1746558860000|2025-05-06 19:14:20||186.59||186.64||186.64||186.59|0
1746558960000|2025-05-06 19:16:00||186.59||186.59||186.59||186.59|6
1746558970000|2025-05-06 19:16:10||186.64||186.64||186.64||186.64|0
1746559000000|2025-05-06 19:16:40||186.59||186.59||186.59||186.59|0
1746559090000|2025-05-06 19:18:10|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|0
1746559140000|2025-05-06 19:19:00|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746559150000|2025-05-06 19:19:10||186.54||186.54||186.54||186.54|0
1746559160000|2025-05-06 19:19:20||186.49||186.54||186.54||186.49|0
1746559170000|2025-05-06 19:19:30||186.49||186.49||186.49||186.49|0
1746559210000|2025-05-06 19:20:10|186.57||186.57||186.57||186.57||0
1746559220000|2025-05-06 19:20:20||186.44||186.44||186.49||186.44|0
1746559240000|2025-05-06 19:20:40||186.49||186.44||186.49||186.44|0
1746559270000|2025-05-06 19:21:10||186.49||186.49||186.49||186.49|0
1746559310000|2025-05-06 19:21:50||186.44||186.44||186.44||186.44|0
1746559330000|2025-05-06 19:22:10||186.49||186.49||186.49||186.49|0
1746559360000|2025-05-06 19:22:40||186.44||186.44||186.44||186.44|0
1746559390000|2025-05-06 19:23:10||186.49||186.49||186.49||186.49|0
1746559400000|2025-05-06 19:23:20||186.44||186.44||186.44||186.44|0
1746559440000|2025-05-06 19:24:00||186.49||186.49||186.49||186.49|0
1746559450000|2025-05-06 19:24:10|186.62||186.62||186.62||186.62||13
1746559480000|2025-05-06 19:24:40||186.54||186.49||186.54||186.49|2
1746559530000|2025-05-06 19:25:30|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746559560000|2025-05-06 19:26:00||186.49||186.49||186.49||186.49|0
1746559580000|2025-05-06 19:26:20||186.44||186.44||186.44||186.44|1
1746559650000|2025-05-06 19:27:30||186.49||186.49||186.49||186.49|0
1746559670000|2025-05-06 19:27:50|186.62||186.62||186.62||186.62||19
1746559680000|2025-05-06 19:28:00||186.54||186.54||186.54||186.54|0
1746559730000|2025-05-06 19:28:50|186.67||186.67||186.67||186.67||11
1746559740000|2025-05-06 19:29:00||186.59||186.59||186.59||186.59|0
1746559810000|2025-05-06 19:30:10|186.72||186.72||186.72||186.72||15
1746559820000|2025-05-06 19:30:20|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|10
1746559840000|2025-05-06 19:30:40||186.69||186.69||186.69||186.69|0
1746559870000|2025-05-06 19:31:10|186.82||186.82||186.82||186.82||9
1746559890000|2025-05-06 19:31:30|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|6
1746559900000|2025-05-06 19:31:40|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746559920000|2025-05-06 19:32:00|186.67||186.67||186.67||186.67||0
1746559930000|2025-05-06 19:32:10||186.54||186.59||186.59||186.54|10
1746559940000|2025-05-06 19:32:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|10
1746559950000|2025-05-06 19:32:30|186.77||186.77||186.77||186.77||10
1746559960000|2025-05-06 19:32:40||186.69||186.69||186.69||186.69|0
1746560000000|2025-05-06 19:33:20||186.64||186.64||186.64||186.64|9
1746560040000|2025-05-06 19:34:00||186.69||186.69||186.69||186.69|0
1746560050000|2025-05-06 19:34:10||186.64||186.64||186.64||186.64|0
1746560070000|2025-05-06 19:34:30|186.72||186.72||186.72||186.72||0
1746560100000|2025-05-06 19:35:00|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|16
1746560160000|2025-05-06 19:36:00|186.72||186.72||186.72||186.72||0
1746560170000|2025-05-06 19:36:10||186.59||186.59||186.59||186.59|12
1746560190000|2025-05-06 19:36:30||186.64||186.64||186.64||186.64|0
1746560220000|2025-05-06 19:37:00||186.59||186.59||186.59||186.59|6
1746560250000|2025-05-06 19:37:30||186.64||186.59||186.64||186.59|1
1746560320000|2025-05-06 19:38:40|||||||||1
1746560330000|2025-05-06 19:38:50|186.67||186.67||186.67||186.67||0
1746560350000|2025-05-06 19:39:10|||||||||1
1746560360000|2025-05-06 19:39:20|186.72||186.72||186.72||186.72||12
1746560370000|2025-05-06 19:39:30||186.64||186.59||186.64||186.59|5
1746560420000|2025-05-06 19:40:20|186.67||186.67||186.67||186.67||0
1746560430000|2025-05-06 19:40:30|||||||||1
1746560460000|2025-05-06 19:41:00|||||||||1
1746560480000|2025-05-06 19:41:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|10
1746560490000|2025-05-06 19:41:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|0
1746560500000|2025-05-06 19:41:40|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|3
1746560510000|2025-05-06 19:41:50|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746560520000|2025-05-06 19:42:00|186.72||186.72||186.72||186.72||0
1746560540000|2025-05-06 19:42:20|||||||||1
1746560570000|2025-05-06 19:42:50|186.77||186.77||186.77||186.77||1
1746560600000|2025-05-06 19:43:20|186.72||186.72||186.72||186.72||0
1746560620000|2025-05-06 19:43:40|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|23
1746560650000|2025-05-06 19:44:10|||||||||1
1746560670000|2025-05-06 19:44:30|186.77||186.77||186.77||186.77||0
1746560700000|2025-05-06 19:45:00||186.64||186.64||186.64||186.64|1
1746560710000|2025-05-06 19:45:10|||||||||6
1746560760000|2025-05-06 19:46:00||186.69||186.64||186.69||186.64|2
1746560770000|2025-05-06 19:46:10||186.69||186.69||186.69||186.69|10
1746560810000|2025-05-06 19:46:50|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|4
1746560820000|2025-05-06 19:47:00|186.77|186.64|186.77|186.64|186.77|186.69|186.77|186.64|2
1746560830000|2025-05-06 19:47:10|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|8
1746560880000|2025-05-06 19:48:00|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|38
1746560970000|2025-05-06 19:49:30|186.82||186.82||186.82||186.82||5
1746560980000|2025-05-06 19:49:40|186.87||186.87||186.87||186.87||10
1746561000000|2025-05-06 19:50:00|186.92|186.79|186.82|186.74|186.92|186.79|186.82|186.74|81
1746561010000|2025-05-06 19:50:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|0
1746561020000|2025-05-06 19:50:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746561030000|2025-05-06 19:50:30||186.59||186.59||186.59||186.59|0
1746561050000|2025-05-06 19:50:50||186.64||186.64||186.64||186.64|0
1746561060000|2025-05-06 19:51:00|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|0
1746561070000|2025-05-06 19:51:10|186.67||186.72||186.72||186.67||0
1746561090000|2025-05-06 19:51:30||186.64||186.59||186.64||186.59|0
1746561130000|2025-05-06 19:52:10|186.67||186.67||186.67||186.67||0
1746561140000|2025-05-06 19:52:20|186.72||186.72||186.72||186.72||10
1746561180000|2025-05-06 19:53:00|186.67||186.67||186.67||186.67||0
1746561190000|2025-05-06 19:53:10|186.72||186.72||186.72||186.72||0
1746561200000|2025-05-06 19:53:20||186.64||186.64||186.64||186.64|0
1746561210000|2025-05-06 19:53:30|||||||||16
1746561220000|2025-05-06 19:53:40||186.59||186.59||186.59||186.59|0
1746561230000|2025-05-06 19:53:50|186.67||186.67||186.67||186.67||0
1746561270000|2025-05-06 19:54:30||186.54||186.54||186.54||186.54|4
1746561300000|2025-05-06 19:55:00|186.62|186.49|186.62|186.49|186.67|186.49|186.62|186.49|5
1746561310000|2025-05-06 19:55:10|186.57||186.57||186.57||186.57||0
1746561330000|2025-05-06 19:55:30|186.62||186.62||186.62||186.62||1
1746561340000|2025-05-06 19:55:40||186.54||186.49||186.54||186.49|9
1746561350000|2025-05-06 19:55:50||186.54||186.49||186.54||186.49|0
1746561360000|2025-05-06 19:56:00|186.57|186.54|186.62|186.49|186.62|186.54|186.57|186.49|0
1746561370000|2025-05-06 19:56:10|186.57||186.62||186.62||186.57||0
1746561410000|2025-05-06 19:56:50||186.54||186.49||186.54||186.49|0
1746561420000|2025-05-06 19:57:00|186.57|186.54|186.62|186.49|186.62|186.54|186.57|186.49|0
1746561480000|2025-05-06 19:58:00|186.57||186.62||186.62||186.57||1
1746561490000|2025-05-06 19:58:10|||||||||4
1746561540000|2025-05-06 19:59:00|186.57|186.44|186.52|186.39|186.57|186.44|186.52|186.39|3
1746561550000|2025-05-06 19:59:10|186.47||186.47||186.52||186.47||0
1746561560000|2025-05-06 19:59:20||186.34||186.34||186.34||186.34|4
1746561580000|2025-05-06 19:59:40|186.52|186.39|186.52|186.39|186.52|186.39|186.47|186.34|0
1746561590000|2025-05-06 19:59:50|186.47|186.34|186.47|186.34|186.52|186.34|186.47|186.34|0
1746597660000|2025-05-07 06:01:00|186.44|186.37|187.07|186.99|187.17|186.99|186.44|186.37|10
1746597670000|2025-05-07 06:01:10|187.17|187.04|187.22|187.04|187.22|187.04|187.17|187.04|9
1746597680000|2025-05-07 06:01:20|187.17||187.12||187.17||187.12||0
1746597690000|2025-05-07 06:01:30|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|33
1746597700000|2025-05-07 06:01:40|187.07|186.89|187.07|186.89|187.07|186.89|187.07|186.89|14
1746597710000|2025-05-07 06:01:50|187.02|186.94|187.07|186.94|187.12|186.94|187.02|186.94|11
1746597720000|2025-05-07 06:02:00|187.02|186.99|187.12|186.99|187.12|187.04|187.02|186.99|3
1746597740000|2025-05-07 06:02:20||187.04||187.04||187.04||187.04|0
1746597750000|2025-05-07 06:02:30||186.99||186.99||186.99||186.99|0
1746597760000|2025-05-07 06:02:40|187.07||187.07||187.07||187.07||0
1746597770000|2025-05-07 06:02:50|187.12||187.12||187.12||187.12||10
1746597790000|2025-05-07 06:03:10|187.07||187.07||187.07||187.07||0
1746597810000|2025-05-07 06:03:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|11
1746597820000|2025-05-07 06:03:40|187.22|187.09|187.27|187.09|187.27|187.09|187.22|187.09|3
1746597840000|2025-05-07 06:04:00|187.22|187.14|187.27|187.14|187.27|187.14|187.22|187.09|2
1746597860000|2025-05-07 06:04:20|187.22||187.27||187.27||187.22||0
1746597870000|2025-05-07 06:04:30|187.22|187.04|187.12|187.04|187.22|187.04|187.12|187.04|2
1746597880000|2025-05-07 06:04:40|||||||||2
1746597890000|2025-05-07 06:04:50|187.17||187.17||187.17||187.17||5
1746597960000|2025-05-07 06:06:00|187.22|187.09|187.22|187.14|187.22|187.14|187.22|187.09|1
1746597980000|2025-05-07 06:06:20|187.27||187.27||187.27||187.27||1
1746597990000|2025-05-07 06:06:30|187.22||187.27||187.27||187.22||0
1746598020000|2025-05-07 06:07:00|187.22||187.22||187.27||187.22||0
1746598040000|2025-05-07 06:07:20||187.09||187.09||187.09||187.09|13
1746598070000|2025-05-07 06:07:50|187.17|187.14|187.22|187.14|187.22|187.14|187.17|187.14|0
1746598080000|2025-05-07 06:08:00|187.17|187.09|187.07|186.99|187.22|187.09|187.07|186.94|26
1746598090000|2025-05-07 06:08:10||186.94||186.94||186.94||186.94|0
1746598100000|2025-05-07 06:08:20|187.12|186.99|187.12|187.04|187.12|187.04|187.12|186.99|3
1746598110000|2025-05-07 06:08:30|187.17||187.17||187.17||187.12||10
1746598130000|2025-05-07 06:08:50|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|0
1746598140000|2025-05-07 06:09:00||187.14||187.09||187.14||187.09|2
1746598200000|2025-05-07 06:10:00||187.14||187.14||187.14||187.14|0
1746598210000|2025-05-07 06:10:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|3
1746598230000|2025-05-07 06:10:30|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|8
1746598240000|2025-05-07 06:10:40|187.17||187.17||187.17||187.17||0
1746598250000|2025-05-07 06:10:50|187.12||187.12||187.12||187.12||0
1746598260000|2025-05-07 06:11:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|6
1746598280000|2025-05-07 06:11:20|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|2
1746598320000|2025-05-07 06:12:00||186.99||186.99||186.99||186.99|16
1746598390000|2025-05-07 06:13:10|187.17|187.04|187.17|187.04|187.17|187.04|187.17|187.04|1
1746598400000|2025-05-07 06:13:20|187.12||187.12||187.12||187.12||0
1746598530000|2025-05-07 06:15:30|||||||||2
1746598540000|2025-05-07 06:15:40|187.17|186.99|187.12|186.99|187.17|186.99|187.12|186.99|7
1746598550000|2025-05-07 06:15:50|187.07|186.94|187.02|186.89|187.07|186.94|187.02|186.89|1
1746598640000|2025-05-07 06:17:20||186.94||186.94||186.94||186.94|0
1746598660000|2025-05-07 06:17:40||186.89||186.89||186.89||186.89|1
1746598670000|2025-05-07 06:17:50||186.94||186.94||186.94||186.94|0
1746598680000|2025-05-07 06:18:00||186.89||186.89||186.89||186.89|1
1746598700000|2025-05-07 06:18:20||186.94||186.94||186.94||186.94|0
1746598760000|2025-05-07 06:19:20||186.89||186.89||186.89||186.89|7
1746598800000|2025-05-07 06:20:00|186.97||186.97||186.97||186.97||1
1746598810000|2025-05-07 06:20:10||186.84||186.84||186.84||186.84|7
1746598840000|2025-05-07 06:20:40|186.92||186.92||186.92||186.92||1
1746598910000|2025-05-07 06:21:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|6
1746598940000|2025-05-07 06:22:20|186.92||186.92||186.92||186.92||4
1746598950000|2025-05-07 06:22:30|186.87||186.87||186.87||186.87||1
1746599020000|2025-05-07 06:23:40|||||||||6
1746599030000|2025-05-07 06:23:50||186.74||186.74||186.74||186.74|0
1746599040000|2025-05-07 06:24:00||186.79||186.79||186.79||186.79|0
1746599050000|2025-05-07 06:24:10||186.74||186.74||186.74||186.74|0
1746599060000|2025-05-07 06:24:20||186.79||186.79||186.79||186.79|0
1746599080000|2025-05-07 06:24:40|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|5
1746599090000|2025-05-07 06:24:50|186.92||186.92||186.92||186.92||0
1746599100000|2025-05-07 06:25:00|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|2
1746599130000|2025-05-07 06:25:30||186.79||186.79||186.79||186.79|0
1746599180000|2025-05-07 06:26:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|13
1746599190000|2025-05-07 06:26:30|186.97|186.79|186.92|186.79|186.97|186.79|186.92|186.79|10
1746599210000|2025-05-07 06:26:50|186.87||186.87||186.87||186.87||0
1746599220000|2025-05-07 06:27:00|186.92||186.87||186.92||186.87||0
1746599230000|2025-05-07 06:27:10|186.92||186.92||186.92||186.87||1
1746599240000|2025-05-07 06:27:20|186.87||186.87||186.87||186.87||0
1746599250000|2025-05-07 06:27:30|186.82|186.69|186.87|186.79|186.92|186.79|186.82|186.69|5
1746599260000|2025-05-07 06:27:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|5
1746599270000|2025-05-07 06:27:50|186.87||186.87||186.87||186.82||0
1746599280000|2025-05-07 06:28:00|186.82||186.82||186.82||186.82||0
1746599290000|2025-05-07 06:28:10|186.87||186.82||186.87||186.82||0
1746599310000|2025-05-07 06:28:30|186.87||186.87||186.87||186.87||1
1746599360000|2025-05-07 06:29:20|186.82||186.87||186.87||186.82||1
1746599370000|2025-05-07 06:29:30||186.79||186.79||186.79||186.79|0
1746599380000|2025-05-07 06:29:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|1
1746599400000|2025-05-07 06:30:00|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|6
1746599410000|2025-05-07 06:30:10|||||||||1
1746599420000|2025-05-07 06:30:20|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|5
1746599430000|2025-05-07 06:30:30||186.69||186.64||186.69||186.64|5
1746599440000|2025-05-07 06:30:40|186.72||186.72||186.72||186.72||0
1746599460000|2025-05-07 06:31:00||186.59||186.59||186.59||186.59|0
1746599470000|2025-05-07 06:31:10||186.64||186.64||186.64||186.64|0
1746599480000|2025-05-07 06:31:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|1
1746599520000|2025-05-07 06:32:00||186.64||186.64||186.64||186.64|4
1746599560000|2025-05-07 06:32:40|186.72||186.72||186.72||186.72||0
1746599640000|2025-05-07 06:34:00|186.77||186.77||186.77||186.77||1
1746599650000|2025-05-07 06:34:10|186.72||186.72||186.72||186.72||0
1746599690000|2025-05-07 06:34:50||186.59||186.59||186.59||186.59|6
1746599700000|2025-05-07 06:35:00||186.64||186.59||186.64||186.59|0
1746599710000|2025-05-07 06:35:10|186.67||186.67||186.67||186.67||36
1746599730000|2025-05-07 06:35:30|186.72||186.72||186.77||186.72||0
1746599880000|2025-05-07 06:38:00||186.64||186.64||186.64||186.64|0
1746599890000|2025-05-07 06:38:10|186.77||186.77||186.77||186.77||0
1746599950000|2025-05-07 06:39:10|186.82|186.69|186.82|186.69|186.87|186.69|186.82|186.69|0
1746599970000|2025-05-07 06:39:30|186.77||186.77||186.77||186.77||1
1746599980000|2025-05-07 06:39:40|186.82||186.82||186.82||186.82||1
1746599990000|2025-05-07 06:39:50|186.77||186.82||186.82||186.77||0
1746600020000|2025-05-07 06:40:20|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|78
1746600030000|2025-05-07 06:40:30||186.64||186.64||186.64||186.64|0
1746600050000|2025-05-07 06:40:50|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|183
1746600060000|2025-05-07 06:41:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|38
1746600130000|2025-05-07 06:42:10|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|164
1746600180000|2025-05-07 06:43:00|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|41
1746600190000|2025-05-07 06:43:10|186.77||186.77||186.77||186.77||1
1746600260000|2025-05-07 06:44:20|186.72|186.59|186.67|186.59|186.72|186.59|186.67|186.59|21
1746600270000|2025-05-07 06:44:30|186.72||186.67||186.72||186.67||1
1746600280000|2025-05-07 06:44:40|186.72||186.67||186.72||186.67||4
1746600300000|2025-05-07 06:45:00|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|18
1746600310000|2025-05-07 06:45:10|186.62||186.67||186.67||186.62||0
1746600320000|2025-05-07 06:45:20|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|0
1746600330000|2025-05-07 06:45:30|186.62|186.59|186.67|186.59|186.72|186.59|186.62|186.59|0
1746600340000|2025-05-07 06:45:40|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|6
1746600350000|2025-05-07 06:45:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746600360000|2025-05-07 06:46:00|186.57|186.54|186.62|186.49|186.62|186.54|186.57|186.49|0
1746600370000|2025-05-07 06:46:10||186.54||186.49||186.54||186.49|1
1746600410000|2025-05-07 06:46:50||186.54||186.54||186.54||186.54|0
1746600420000|2025-05-07 06:47:00|186.67||186.67||186.67||186.67||6
1746600440000|2025-05-07 06:47:20||186.59||186.59||186.59||186.59|0
1746600480000|2025-05-07 06:48:00|186.62|186.54|186.72|186.59|186.72|186.59|186.62|186.54|14
1746600490000|2025-05-07 06:48:10|186.67||186.67||186.67||186.67||1
1746600520000|2025-05-07 06:48:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|2
1746600570000|2025-05-07 06:49:30|||||||||1
1746600580000|2025-05-07 06:49:40|||||||||15
1746600590000|2025-05-07 06:49:50|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|0
1746600600000|2025-05-07 06:50:00|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|6
1746600620000|2025-05-07 06:50:20|186.67|186.54|186.62|186.54|186.67|186.54|186.62|186.54|26
1746600630000|2025-05-07 06:50:30||186.49||186.54||186.54||186.49|27
1746600640000|2025-05-07 06:50:40|186.67|186.59|186.67|186.54|186.67|186.59|186.62|186.54|8
1746600650000|2025-05-07 06:50:50|186.62|186.59|186.62|186.54|186.62|186.59|186.62|186.54|6
1746600660000|2025-05-07 06:51:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|23
1746600670000|2025-05-07 06:51:10|||||||||1
1746600680000|2025-05-07 06:51:20|186.82|186.69|186.82|186.74|186.87|186.79|186.77|186.69|287
1746600690000|2025-05-07 06:51:30|186.87||186.87||186.87||186.87||3
1746600700000|2025-05-07 06:51:40||186.79||186.79||186.79||186.79|0
1746600710000|2025-05-07 06:51:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|16
1746600730000|2025-05-07 06:52:10|186.72|186.59|186.72|186.64|186.72|186.64|186.72|186.59|58
1746600740000|2025-05-07 06:52:20||186.59||186.64||186.64||186.59|0
1746600750000|2025-05-07 06:52:30|186.77||186.72||186.77||186.72||0
1746600780000|2025-05-07 06:53:00||186.59||186.64||186.64||186.59|1
1746600790000|2025-05-07 06:53:10|186.77||186.72||186.77||186.72||0
1746600800000|2025-05-07 06:53:20|186.77||186.72||186.77||186.72||0
1746600810000|2025-05-07 06:53:30|186.77||186.77||186.77||186.77||0
1746600830000|2025-05-07 06:53:50|186.72||186.72||186.72||186.72||0
1746600840000|2025-05-07 06:54:00|186.77|186.69|186.87|186.74|186.87|186.74|186.77|186.69|223
1746600900000|2025-05-07 06:55:00|186.82|186.79|186.82|186.74|186.82|186.79|186.82|186.74|1
1746600910000|2025-05-07 06:55:10|186.87||186.87||186.87||186.87||0
1746600920000|2025-05-07 06:55:20|186.82||186.82||186.82||186.82||0
1746600930000|2025-05-07 06:55:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|36
1746600940000|2025-05-07 06:55:40|||||||||2
1746601010000|2025-05-07 06:56:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|37
1746601080000|2025-05-07 06:58:00|||||||||2
1746601090000|2025-05-07 06:58:10||186.64||186.64||186.64||186.64|21
1746601100000|2025-05-07 06:58:20|186.72||186.72||186.72||186.72||0
1746601120000|2025-05-07 06:58:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|19
1746601140000|2025-05-07 06:59:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|25
1746601170000|2025-05-07 06:59:30|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|223
1746601180000|2025-05-07 06:59:40|186.92|186.79|186.87|186.79|186.92|186.79|186.87|186.79|3
1746601190000|2025-05-07 06:59:50|186.92|186.74|186.97|186.84|186.97|186.84|186.82|186.74|154
1746601200000|2025-05-07 07:00:00|187.02|186.89|187.02|186.94|187.07|186.99|186.82|186.74|170
1746601210000|2025-05-07 07:00:10|187.07|186.99|187.07|186.94|187.12|186.99|186.97|186.84|124
1746601220000|2025-05-07 07:00:20|187.02|186.99|186.92|186.84|187.12|186.99|186.92|186.84|44
1746601230000|2025-05-07 07:00:30|186.87|186.79|186.67|186.59|186.92|186.84|186.67|186.59|18
1746601240000|2025-05-07 07:00:40|186.62|186.54|186.57|186.49|186.62|186.54|186.52|186.44|55
1746601250000|2025-05-07 07:00:50|186.62|186.54|186.52|186.44|186.67|186.59|186.52|186.44|92
1746601260000|2025-05-07 07:01:00|186.47|186.39|186.77|186.64|186.82|186.74|186.42|186.34|105
1746601270000|2025-05-07 07:01:10|186.82|186.69|186.87|186.79|186.87|186.79|186.82|186.69|21
1746601280000|2025-05-07 07:01:20|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|9
1746601290000|2025-05-07 07:01:30|186.82|186.74|186.77|186.69|186.87|186.74|186.72|186.64|21
1746601300000|2025-05-07 07:01:40|186.82|186.64|186.87|186.74|186.87|186.74|186.82|186.64|15
1746601310000|2025-05-07 07:01:50|186.82|186.69|186.92|186.79|186.92|186.79|186.82|186.69|36
1746601320000|2025-05-07 07:02:00|186.87|186.84|186.97|186.84|186.97|186.84|186.87|186.84|1
1746601330000|2025-05-07 07:02:10|186.92|186.89|187.02|186.94|187.07|186.99|186.92|186.84|119
1746601340000|2025-05-07 07:02:20|186.97|186.89|187.02|186.94|187.02|186.94|186.87|186.74|81
1746601350000|2025-05-07 07:02:30|186.97|186.89|187.02|186.89|187.02|186.94|186.97|186.89|7
1746601360000|2025-05-07 07:02:40|186.97|186.94|186.97|186.89|186.97|186.94|186.92|186.84|13
1746601370000|2025-05-07 07:02:50|187.02|186.84|186.97|186.84|187.02|186.89|186.92|186.84|22
1746601380000|2025-05-07 07:03:00|187.02|186.89|187.02|186.94|187.07|186.99|186.97|186.89|14
1746601390000|2025-05-07 07:03:10|187.07|186.99|187.02|186.94|187.07|186.99|186.97|186.89|58
1746601400000|2025-05-07 07:03:20|187.07|186.99|187.02|186.94|187.07|186.99|186.97|186.89|89
1746601410000|2025-05-07 07:03:30|186.97|186.89|186.82|186.74|187.02|186.89|186.82|186.69|85
1746601420000|2025-05-07 07:03:40|186.92|186.69|186.87|186.79|186.92|186.84|186.87|186.69|52
1746601430000|2025-05-07 07:03:50|186.92|186.84|186.92|186.79|186.92|186.84|186.87|186.79|15
1746601440000|2025-05-07 07:04:00|186.97|186.84|186.92|186.84|187.02|186.94|186.87|186.79|44
1746601450000|2025-05-07 07:04:10|186.97||186.97||186.97||186.92||5
1746601460000|2025-05-07 07:04:20|186.92|186.89|186.92|186.84|187.02|186.89|186.92|186.84|30
1746601470000|2025-05-07 07:04:30|186.97|186.79|186.87|186.79|186.97|186.79|186.87|186.79|11
1746601480000|2025-05-07 07:04:40|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|16
1746601490000|2025-05-07 07:04:50|186.92|186.74|186.87|186.79|186.92|186.79|186.87|186.74|17
1746601500000|2025-05-07 07:05:00|186.92|186.84|186.82|186.74|186.92|186.84|186.82|186.74|50
1746601510000|2025-05-07 07:05:10|186.77|186.69|186.82|186.69|186.87|186.74|186.77|186.69|31
1746601520000|2025-05-07 07:05:20|186.77|186.64|186.77|186.69|186.82|186.69|186.72|186.64|22
1746601530000|2025-05-07 07:05:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|2
1746601540000|2025-05-07 07:05:40|186.92|186.84|186.87|186.79|186.92|186.84|186.82|186.74|12
1746601550000|2025-05-07 07:05:50|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.64|15
1746601560000|2025-05-07 07:06:00|186.87|186.79|186.92|186.84|186.97|186.84|186.82|186.74|22
1746601570000|2025-05-07 07:06:10|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.74|32
1746601580000|2025-05-07 07:06:20|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|11
1746601590000|2025-05-07 07:06:30|186.82|186.74|186.72|186.64|186.82|186.74|186.72|186.64|20
1746601600000|2025-05-07 07:06:40|186.77|186.59|186.77|186.69|186.82|186.69|186.77|186.59|14
1746601610000|2025-05-07 07:06:50|186.72|186.64|186.67|186.59|186.77|186.69|186.62|186.54|45
1746601620000|2025-05-07 07:07:00|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|59
1746601630000|2025-05-07 07:07:10||186.54||186.59||186.59||186.54|6
1746601640000|2025-05-07 07:07:20|186.62|186.54|186.62|186.54|186.67|186.59|186.62|186.54|6
1746601650000|2025-05-07 07:07:30|186.67|186.59|186.72|186.64|186.77|186.69|186.67|186.59|12
1746601660000|2025-05-07 07:07:40|186.77|186.69|186.67|186.59|186.77|186.69|186.67|186.59|12
1746601670000|2025-05-07 07:07:50||186.54||186.59||186.59||186.54|22
1746601680000|2025-05-07 07:08:00|186.62|186.54|186.57|186.49|186.62|186.54|186.57|186.44|22
1746601690000|2025-05-07 07:08:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|38
1746601700000|2025-05-07 07:08:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|18
1746601710000|2025-05-07 07:08:30|186.77|186.59|186.72|186.64|186.77|186.64|186.67|186.59|46
1746601720000|2025-05-07 07:08:40|186.77|186.69|186.67|186.59|186.77|186.69|186.67|186.59|24
1746601730000|2025-05-07 07:08:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|4
1746601740000|2025-05-07 07:09:00|186.77|186.69|186.82|186.74|186.82|186.74|186.72|186.64|5
1746601750000|2025-05-07 07:09:10|186.87|186.69|186.82|186.74|186.87|186.74|186.82|186.69|3
1746601760000|2025-05-07 07:09:20|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|8
1746601770000|2025-05-07 07:09:30|186.87|186.74|186.67|186.59|186.87|186.74|186.67|186.59|75
1746601780000|2025-05-07 07:09:40|186.72|186.54|186.67|186.59|186.72|186.59|186.62|186.54|53
1746601790000|2025-05-07 07:09:50|186.72|186.54|186.67|186.54|186.72|186.54|186.62|186.54|9
1746601800000|2025-05-07 07:10:00|186.62|186.59|186.67|186.59|186.67|186.59|186.57|186.49|31
1746601810000|2025-05-07 07:10:10|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|46
1746601820000|2025-05-07 07:10:20|186.67|186.64|186.77|186.64|186.77|186.69|186.67|186.64|23
1746601830000|2025-05-07 07:10:30|186.82|186.69|186.72|186.64|186.82|186.74|186.72|186.64|10
1746601840000|2025-05-07 07:10:40|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.59|10
1746601850000|2025-05-07 07:10:50|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|14
1746601860000|2025-05-07 07:11:00|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|6
1746601870000|2025-05-07 07:11:10|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|3
1746601880000|2025-05-07 07:11:20||186.64||186.69||186.69||186.64|0
1746601890000|2025-05-07 07:11:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|50
1746601900000|2025-05-07 07:11:40|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|4
1746601910000|2025-05-07 07:11:50|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|23
1746601920000|2025-05-07 07:12:00|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|41
1746601930000|2025-05-07 07:12:10|186.92|186.74|186.87|186.79|186.97|186.84|186.87|186.74|46
1746601940000|2025-05-07 07:12:20||186.74||186.79||186.79||186.74|48
1746601950000|2025-05-07 07:12:30|186.92|186.74|186.87|186.79|186.92|186.84|186.87|186.74|4
1746601960000|2025-05-07 07:12:40|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|3
1746601970000|2025-05-07 07:12:50|186.82|186.69|186.77|186.69|186.87|186.74|186.77|186.69|10
1746601980000|2025-05-07 07:13:00|186.82|186.64|186.77|186.64|186.82|186.64|186.72|186.64|5
1746601990000|2025-05-07 07:13:10||186.69||186.69||186.69||186.64|0
1746602000000|2025-05-07 07:13:20|186.82|186.74|186.82|186.74|186.87|186.79|186.77|186.69|13
1746602010000|2025-05-07 07:13:30|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.79|3
1746602020000|2025-05-07 07:13:40|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.79|1
1746602030000|2025-05-07 07:13:50|186.92|186.89|187.02|186.89|187.02|186.94|186.92|186.89|0
1746602040000|2025-05-07 07:14:00|187.07|186.94|187.02|186.94|187.12|186.99|187.02|186.94|20
1746602050000|2025-05-07 07:14:10|187.07|186.89|186.97|186.89|187.07|186.89|186.97|186.89|10
1746602060000|2025-05-07 07:14:20|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|0
1746602070000|2025-05-07 07:14:30|187.02|186.84|186.92|186.84|187.02|186.84|186.87|186.79|32
1746602080000|2025-05-07 07:14:40|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|1
1746602090000|2025-05-07 07:14:50|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|7
1746602100000|2025-05-07 07:15:00|187.02|186.89|187.02|186.89|187.02|186.89|186.97|186.89|4
1746602110000|2025-05-07 07:15:10|186.97|186.94|186.92|186.84|187.02|186.94|186.92|186.84|25
1746602120000|2025-05-07 07:15:20|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|2
1746602130000|2025-05-07 07:15:30|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|2
1746602140000|2025-05-07 07:15:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1746602150000|2025-05-07 07:15:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1746602160000|2025-05-07 07:16:00|186.82|186.74|186.92|186.79|186.92|186.79|186.82|186.74|6
1746602170000|2025-05-07 07:16:10|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|49
1746602180000|2025-05-07 07:16:20|186.97|186.89|186.97|186.89|187.02|186.94|186.97|186.89|9
1746602190000|2025-05-07 07:16:30|186.92|186.84|186.92|186.79|186.97|186.84|186.92|186.79|20
1746602200000|2025-05-07 07:16:40|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|13
1746602210000|2025-05-07 07:16:50|186.87|186.79|186.82|186.74|186.92|186.79|186.82|186.74|8
1746602220000|2025-05-07 07:17:00|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|0
1746602230000|2025-05-07 07:17:10||186.74||186.74||186.74||186.69|10
1746602240000|2025-05-07 07:17:20|186.87|186.79|186.82|186.69|186.87|186.79|186.77|186.69|7
1746602250000|2025-05-07 07:17:30|186.87|186.74|186.82|186.74|186.87|186.79|186.82|186.69|0
1746602260000|2025-05-07 07:17:40|186.87|186.79|186.97|186.84|186.97|186.84|186.87|186.79|1
1746602270000|2025-05-07 07:17:50|186.92|186.79|186.92|186.79|186.97|186.84|186.92|186.79|3
1746602280000|2025-05-07 07:18:00|186.97|186.84|186.97|186.89|186.97|186.89|186.92|186.84|0
1746602290000|2025-05-07 07:18:10|187.02|186.84|186.97|186.84|187.02|186.94|186.92|186.84|6
1746602300000|2025-05-07 07:18:20|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.84|8
1746602310000|2025-05-07 07:18:30|187.02|186.94|187.07|186.94|187.07|186.99|187.02|186.89|7
1746602320000|2025-05-07 07:18:40|187.02|186.99|187.02|186.89|187.02|186.99|187.02|186.89|93
1746602330000|2025-05-07 07:18:50|187.07|186.94|187.02|186.89|187.07|186.99|186.97|186.89|113
1746602340000|2025-05-07 07:19:00|187.07|186.94|187.02|186.94|187.07|186.94|187.02|186.89|117
1746602350000|2025-05-07 07:19:10||186.89||186.94||186.94||186.89|31
1746602360000|2025-05-07 07:19:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|3
1746602370000|2025-05-07 07:19:30||186.84||186.84||186.84||186.84|18
1746602390000|2025-05-07 07:19:50|187.02|186.89|187.02|186.89|187.02|186.89|186.97|186.89|192
1746602400000|2025-05-07 07:20:00|186.97|186.94|186.97|186.89|186.97|186.94|186.97|186.89|0
1746602410000|2025-05-07 07:20:10|187.02||187.02||187.02||187.02||0
1746602430000|2025-05-07 07:20:30||186.94||186.94||186.94||186.94|6
1746602440000|2025-05-07 07:20:40||186.89||186.89||186.89||186.89|12
1746602450000|2025-05-07 07:20:50|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|201
1746602460000|2025-05-07 07:21:00|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|11
1746602470000|2025-05-07 07:21:10|186.97|186.84|186.97|186.89|186.97|186.89|186.97|186.84|120
1746602480000|2025-05-07 07:21:20||186.84||186.84||186.84||186.84|21
1746602490000|2025-05-07 07:21:30|||||||||4
1746602500000|2025-05-07 07:21:40|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|15
1746602510000|2025-05-07 07:21:50|186.97|186.94|187.02|186.89|187.02|186.94|186.97|186.89|0
1746602520000|2025-05-07 07:22:00|187.07|186.94|187.17|187.04|187.17|187.09|187.07|186.94|111
1746602550000|2025-05-07 07:22:30||187.09||187.09||187.09||187.04|1
1746602560000|2025-05-07 07:22:40|187.22||187.22||187.22||187.22||1
1746602570000|2025-05-07 07:22:50|187.17|187.04|187.22|187.09|187.22|187.09|187.17|187.04|0
1746602580000|2025-05-07 07:23:00|187.17|187.04|187.12|187.04|187.17|187.04|187.12|187.04|1
1746602590000|2025-05-07 07:23:10|187.17|186.99|187.12|187.04|187.17|187.04|187.12|186.99|14
1746602600000|2025-05-07 07:23:20|187.17|186.99|187.17|187.04|187.17|187.04|187.17|186.99|2
1746602610000|2025-05-07 07:23:30|187.12|187.09|187.17|187.09|187.17|187.09|187.12|187.09|28
1746602620000|2025-05-07 07:23:40|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|103
1746602630000|2025-05-07 07:23:50|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|31
1746602640000|2025-05-07 07:24:00||187.04||187.04||187.09||187.04|0
1746602650000|2025-05-07 07:24:10|187.12|186.99|187.12|186.99|187.12|187.04|187.12|186.99|2
1746602660000|2025-05-07 07:24:20|187.07|186.94|187.12|186.99|187.12|186.99|187.07|186.94|4
1746602670000|2025-05-07 07:24:30|187.07|186.94|187.07|186.94|187.07|186.94|187.07|186.94|0
1746602680000|2025-05-07 07:24:40|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|0
1746602690000|2025-05-07 07:24:50||186.94||186.89||186.94||186.89|0
1746602700000|2025-05-07 07:25:00|186.97|186.94|186.97|186.89|186.97|186.94|186.97|186.89|0
1746602710000|2025-05-07 07:25:10||186.84||186.89||186.89||186.84|0
1746602720000|2025-05-07 07:25:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|16
1746602730000|2025-05-07 07:25:30|187.07||187.07||187.07||187.07||11
1746602740000|2025-05-07 07:25:40|187.02|186.99|187.02|186.94|187.02|186.99|187.02|186.94|0
1746602750000|2025-05-07 07:25:50|187.07|186.99|187.07|186.94|187.07|186.99|187.07|186.94|6
1746602760000|2025-05-07 07:26:00||186.99||186.94||186.99||186.94|22
1746602770000|2025-05-07 07:26:10|187.02||187.07||187.07||187.02||23
1746602780000|2025-05-07 07:26:20||186.99||186.99||186.99||186.99|2
1746602820000|2025-05-07 07:27:00|187.12|187.04|187.12|187.04|187.12|187.04|187.07|186.99|17
1746602840000|2025-05-07 07:27:20|187.17||187.12||187.17||187.12||21
1746602850000|2025-05-07 07:27:30|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|2
1746602860000|2025-05-07 07:27:40|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|2
1746602870000|2025-05-07 07:27:50|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|6
1746602890000|2025-05-07 07:28:10|187.22|187.09|187.22|187.14|187.27|187.19|187.17|187.09|51
1746602900000|2025-05-07 07:28:20|||||||||1
1746602910000|2025-05-07 07:28:30|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.19|15
1746602920000|2025-05-07 07:28:40|187.32|187.24|187.42|187.29|187.42|187.29|187.32|187.24|19
1746602930000|2025-05-07 07:28:50|187.37|187.24|187.32|187.24|187.37|187.29|187.32|187.24|35
1746602940000|2025-05-07 07:29:00|187.37|187.29|187.37|187.29|187.37|187.29|187.32|187.24|14
1746602950000|2025-05-07 07:29:10|||||||||1
1746602960000|2025-05-07 07:29:20|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.34|12
1746602970000|2025-05-07 07:29:30|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.29|21
1746602980000|2025-05-07 07:29:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|7
1746602990000|2025-05-07 07:29:50|187.37|187.29|187.37|187.29|187.42|187.29|187.37|187.29|18
1746603000000|2025-05-07 07:30:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|71
1746603010000|2025-05-07 07:30:10|||||||||17
1746603020000|2025-05-07 07:30:20||187.29||187.29||187.34||187.29|18
1746603030000|2025-05-07 07:30:30||187.34||187.34||187.34||187.29|0
1746603040000|2025-05-07 07:30:40|187.37|187.29|187.37|187.29|187.37|187.34|187.37|187.29|0
1746603060000|2025-05-07 07:31:00|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|23
1746603070000|2025-05-07 07:31:10|187.42|187.34|187.42|187.29|187.42|187.34|187.37|187.29|161
1746603080000|2025-05-07 07:31:20|187.37|187.34|187.37|187.29|187.42|187.34|187.37|187.29|31
1746603090000|2025-05-07 07:31:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|7
1746603120000|2025-05-07 07:32:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|44
1746603130000|2025-05-07 07:32:10|187.42|187.24|187.27|187.19|187.42|187.24|187.27|187.19|73
1746603140000|2025-05-07 07:32:20|187.32||187.27||187.32||187.27||8
1746603150000|2025-05-07 07:32:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|5
1746603160000|2025-05-07 07:32:40|187.37||187.32||187.37||187.32||15
1746603170000|2025-05-07 07:32:50|187.37||187.32||187.37||187.32||25
1746603180000|2025-05-07 07:33:00|187.27|187.19|187.32|187.19|187.32|187.19|187.27|187.19|26
1746603190000|2025-05-07 07:33:10|187.27|187.24|187.32|187.19|187.32|187.24|187.27|187.19|4
1746603200000|2025-05-07 07:33:20||187.24||187.19||187.24||187.19|1
1746603210000|2025-05-07 07:33:30|187.27||187.27||187.27||187.27||0
1746603240000|2025-05-07 07:34:00|187.32|187.24|187.37|187.29|187.42|187.29|187.32|187.19|41
1746603250000|2025-05-07 07:34:10|187.32|187.24|187.32|187.24|187.37|187.29|187.32|187.24|5
1746603260000|2025-05-07 07:34:20|187.27|187.19|187.32|187.19|187.32|187.24|187.27|187.19|1
1746603270000|2025-05-07 07:34:30|187.27||187.32||187.32||187.27||5
1746603280000|2025-05-07 07:34:40|187.27|187.24|187.32|187.19|187.32|187.24|187.27|187.19|0
1746603290000|2025-05-07 07:34:50|187.27||187.27||187.32||187.27||4
1746603300000|2025-05-07 07:35:00|187.22|187.14|187.22|187.14|187.27|187.19|187.22|187.09|31
1746603310000|2025-05-07 07:35:10|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|11
1746603320000|2025-05-07 07:35:20||187.09||187.09||187.14||187.09|0
1746603330000|2025-05-07 07:35:30|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.09|7
1746603340000|2025-05-07 07:35:40|187.22|187.09|187.22|187.14|187.22|187.14|187.22|187.09|0
1746603360000|2025-05-07 07:36:00|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|7
1746603380000|2025-05-07 07:36:20|||||||||50
1746603390000|2025-05-07 07:36:30|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|86
1746603400000|2025-05-07 07:36:40|187.17|187.09|187.22|187.09|187.22|187.09|187.17|187.09|10
1746603410000|2025-05-07 07:36:50|187.17||187.17||187.17||187.17||0
1746603420000|2025-05-07 07:37:00|187.22|187.14|187.32|187.19|187.32|187.19|187.22|187.09|26
1746603430000|2025-05-07 07:37:10|187.27|187.24|187.32|187.19|187.32|187.24|187.27|187.19|2
1746603440000|2025-05-07 07:37:20|187.27|187.24|187.32|187.24|187.32|187.24|187.27|187.19|7
1746603450000|2025-05-07 07:37:30|187.37|187.29|187.37|187.24|187.37|187.29|187.37|187.24|6
1746603460000|2025-05-07 07:37:40|187.32|187.29|187.32|187.24|187.32|187.29|187.32|187.24|4
1746603470000|2025-05-07 07:37:50|187.37|187.19|187.32|187.19|187.37|187.19|187.27|187.19|19
1746603480000|2025-05-07 07:38:00|187.27|187.24|187.27|187.19|187.27|187.24|187.27|187.19|0
1746603490000|2025-05-07 07:38:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|26
1746603500000|2025-05-07 07:38:20|||||||||3
1746603510000|2025-05-07 07:38:30||187.09||187.14||187.14||187.09|0
1746603520000|2025-05-07 07:38:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|0
1746603530000|2025-05-07 07:38:50|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|4
1746603540000|2025-05-07 07:39:00|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|16
1746603550000|2025-05-07 07:39:10|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|0
1746603570000|2025-05-07 07:39:30||187.09||187.09||187.09||187.09|30
1746603580000|2025-05-07 07:39:40|187.17|187.14|187.22|187.14|187.22|187.14|187.17|187.09|0
1746603590000|2025-05-07 07:39:50|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|19
1746603600000|2025-05-07 07:40:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|11
1746603610000|2025-05-07 07:40:10|187.42|187.34|187.47|187.34|187.47|187.39|187.42|187.34|5
1746603620000|2025-05-07 07:40:20|187.42|187.29|187.42|187.34|187.47|187.34|187.42|187.29|0
1746603630000|2025-05-07 07:40:30||187.29||187.34||187.34||187.29|7
1746603640000|2025-05-07 07:40:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|4
1746603650000|2025-05-07 07:40:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|6
1746603660000|2025-05-07 07:41:00|187.27|187.19|187.32|187.19|187.32|187.24|187.27|187.19|1
1746603670000|2025-05-07 07:41:10||187.24||187.24||187.24||187.24|0
1746603690000|2025-05-07 07:41:30|||||||||1
1746603700000|2025-05-07 07:41:40|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|15
1746603710000|2025-05-07 07:41:50|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.24|1
1746603720000|2025-05-07 07:42:00|187.47|187.34|187.47|187.39|187.47|187.39|187.47|187.34|9
1746603730000|2025-05-07 07:42:10|||||||||16
1746603740000|2025-05-07 07:42:20|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|16
1746603760000|2025-05-07 07:42:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|25
1746603770000|2025-05-07 07:42:50|187.37|187.29|187.42|187.34|187.42|187.34|187.37|187.29|12
1746603780000|2025-05-07 07:43:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|5
1746603790000|2025-05-07 07:43:10|187.42|187.34|187.37|187.29|187.42|187.34|187.37|187.29|17
1746603800000|2025-05-07 07:43:20|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.34|3
1746603810000|2025-05-07 07:43:30|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.29|19
1746603820000|2025-05-07 07:43:40|187.37||187.37||187.42||187.37||2
1746603830000|2025-05-07 07:43:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|7
1746603840000|2025-05-07 07:44:00|||||||||8
1746603850000|2025-05-07 07:44:10|187.27|187.19|187.32|187.24|187.32|187.24|187.27|187.19|9
1746603860000|2025-05-07 07:44:20|187.27|187.19|187.27|187.19|187.27|187.19|187.22|187.14|8
1746603870000|2025-05-07 07:44:30|||||||||2
1746603880000|2025-05-07 07:44:40|187.32|187.24|187.37|187.24|187.37|187.24|187.27|187.24|2
1746603890000|2025-05-07 07:44:50||187.29||187.29||187.29||187.24|0
1746603900000|2025-05-07 07:45:00|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|32
1746603920000|2025-05-07 07:45:20|187.47|187.39|187.47|187.34|187.47|187.39|187.47|187.34|20
1746603930000|2025-05-07 07:45:30||187.39||187.39||187.39||187.39|0
1746603950000|2025-05-07 07:45:50|||||||||5
1746603960000|2025-05-07 07:46:00|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|26
1746603970000|2025-05-07 07:46:10|187.52|187.44|187.52|187.39|187.52|187.44|187.47|187.39|3
1746603980000|2025-05-07 07:46:20|187.47|187.34|187.37|187.29|187.47|187.34|187.32|187.24|69
1746603990000|2025-05-07 07:46:30|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|5
1746604010000|2025-05-07 07:46:50|187.47||187.47||187.47||187.42||11
1746604020000|2025-05-07 07:47:00|187.42|187.39|187.47|187.39|187.47|187.39|187.42|187.34|24
1746604030000|2025-05-07 07:47:10|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|4
1746604040000|2025-05-07 07:47:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|19
1746604050000|2025-05-07 07:47:30|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|5
1746604070000|2025-05-07 07:47:50|187.57||187.57||187.57||187.52||281
1746604080000|2025-05-07 07:48:00|187.62|187.49|187.62|187.54|187.62|187.54|187.62|187.49|20
1746604090000|2025-05-07 07:48:10|||||||||2
1746604100000|2025-05-07 07:48:20|187.57|187.49|187.62|187.49|187.62|187.49|187.57|187.49|9
1746604110000|2025-05-07 07:48:30|187.57|187.44|187.52|187.44|187.57|187.44|187.52|187.39|2
1746604130000|2025-05-07 07:48:50|187.47|187.39|187.47|187.34|187.47|187.39|187.42|187.34|18
1746604140000|2025-05-07 07:49:00|187.42|187.29|187.42|187.34|187.47|187.34|187.42|187.29|0
1746604150000|2025-05-07 07:49:10|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|41
1746604160000|2025-05-07 07:49:20|||||||||17
1746604170000|2025-05-07 07:49:30||187.24||187.29||187.29||187.24|56
1746604180000|2025-05-07 07:49:40||187.24||187.29||187.29||187.24|1
1746604190000|2025-05-07 07:49:50|187.42|187.24|187.52|187.39|187.52|187.39|187.42|187.24|41
1746604200000|2025-05-07 07:50:00|187.47|187.44|187.52|187.39|187.52|187.44|187.47|187.39|13
1746604210000|2025-05-07 07:50:10|187.47|187.44|187.47|187.39|187.52|187.44|187.47|187.39|11
1746604220000|2025-05-07 07:50:20|187.52|187.44|187.47|187.39|187.52|187.44|187.47|187.39|72
1746604230000|2025-05-07 07:50:30|187.52||187.47||187.52||187.47||3
1746604250000|2025-05-07 07:50:50|187.52|187.44|187.52|187.39|187.52|187.44|187.52|187.39|6
1746604260000|2025-05-07 07:51:00|187.47||187.47||187.52||187.47||7
1746604270000|2025-05-07 07:51:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|14
1746604280000|2025-05-07 07:51:20|187.47|187.39|187.52|187.44|187.52|187.44|187.42|187.34|86
1746604290000|2025-05-07 07:51:30|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|107
1746604300000|2025-05-07 07:51:40|||||||||13
1746604310000|2025-05-07 07:51:50|||||||||57
1746604320000|2025-05-07 07:52:00|187.67||187.62||187.67||187.62||28
1746604330000|2025-05-07 07:52:10|187.67|187.59|187.67|187.54|187.67|187.59|187.62|187.54|0
1746604340000|2025-05-07 07:52:20|187.62||187.67||187.67||187.62||1
1746604350000|2025-05-07 07:52:30||187.59||187.59||187.59||187.59|0
1746604360000|2025-05-07 07:52:40|187.62|187.54|187.62|187.54|187.67|187.54|187.62|187.54|0
1746604370000|2025-05-07 07:52:50|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.54|10
1746604380000|2025-05-07 07:53:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|62
1746604390000|2025-05-07 07:53:10|187.67|187.59|187.67|187.54|187.67|187.59|187.67|187.54|12
1746604400000|2025-05-07 07:53:20||187.59||187.59||187.59||187.54|0
1746604420000|2025-05-07 07:53:40|||||||||30
1746604430000|2025-05-07 07:53:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|51
1746604440000|2025-05-07 07:54:00|||||||||25
1746604450000|2025-05-07 07:54:10|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|4
1746604460000|2025-05-07 07:54:20|||||||||5
1746604490000|2025-05-07 07:54:50|187.47|187.39|187.57|187.44|187.57|187.44|187.47|187.39|38
1746604500000|2025-05-07 07:55:00|187.52|187.49|187.57|187.49|187.57|187.49|187.52|187.44|2
1746604510000|2025-05-07 07:55:10|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|0
1746604520000|2025-05-07 07:55:20|187.57|187.49|187.62|187.49|187.62|187.54|187.57|187.49|0
1746604530000|2025-05-07 07:55:30|187.57||187.57||187.57||187.57||0
1746604540000|2025-05-07 07:55:40|187.52|187.44|187.52|187.44|187.57|187.44|187.52|187.44|31
1746604550000|2025-05-07 07:55:50||187.39||187.44||187.44||187.39|0
1746604560000|2025-05-07 07:56:00|187.47|187.39|187.47|187.39|187.47|187.44|187.47|187.39|0
1746604570000|2025-05-07 07:56:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.29|0
1746604580000|2025-05-07 07:56:20|187.37|187.29|187.37|187.29|187.37|187.34|187.37|187.29|0
1746604590000|2025-05-07 07:56:30|187.42|187.34|187.42|187.29|187.42|187.34|187.42|187.29|14
1746604600000|2025-05-07 07:56:40||187.34||187.34||187.34||187.29|0
1746604610000|2025-05-07 07:56:50||187.29||187.34||187.34||187.29|0
1746604620000|2025-05-07 07:57:00|187.47|187.39|187.47|187.34|187.47|187.39|187.42|187.34|16
1746604630000|2025-05-07 07:57:10||187.39||187.39||187.39||187.34|1
1746604640000|2025-05-07 07:57:20|||||||||2
1746604650000|2025-05-07 07:57:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|4
1746604660000|2025-05-07 07:57:40|187.57||187.52||187.57||187.52||0
1746604670000|2025-05-07 07:57:50|187.57||187.52||187.57||187.52||0
1746604680000|2025-05-07 07:58:00|187.57||187.52||187.57||187.52||12
1746604690000|2025-05-07 07:58:10|187.57|187.49|187.52|187.44|187.57|187.49|187.52|187.44|10
1746604700000|2025-05-07 07:58:20|187.57|187.49|187.57|187.49|187.57|187.49|187.52|187.49|0
1746604710000|2025-05-07 07:58:30|187.62||187.62||187.62||187.57||0
1746604730000|2025-05-07 07:58:50|187.57||187.57||187.57||187.57||1
1746604740000|2025-05-07 07:59:00|||||||||2
1746604750000|2025-05-07 07:59:10|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|2
1746604760000|2025-05-07 07:59:20|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|7
1746604770000|2025-05-07 07:59:30|187.67||187.62||187.67||187.62||0
1746604780000|2025-05-07 07:59:40|187.67||187.62||187.67||187.62||2
1746604790000|2025-05-07 07:59:50|187.67||187.62||187.67||187.62||1
1746604800000|2025-05-07 08:00:00|187.67|187.59|187.72|187.64|187.72|187.64|187.67|187.59|28
1746604810000|2025-05-07 08:00:10|187.77|187.69|187.77|187.64|187.77|187.69|187.77|187.64|9
1746604820000|2025-05-07 08:00:20|187.72|187.69|187.77|187.69|187.77|187.69|187.72|187.69|26
1746604830000|2025-05-07 08:00:30||187.64||187.69||187.69||187.64|6
1746604840000|2025-05-07 08:00:40|187.82|187.74|187.82|187.69|187.82|187.74|187.82|187.69|16
1746604850000|2025-05-07 08:00:50|187.77|187.74|187.82|187.74|187.82|187.74|187.77|187.69|7
1746604860000|2025-05-07 08:01:00|||||||||3
1746604870000|2025-05-07 08:01:10|||||||||17
1746604880000|2025-05-07 08:01:20|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.74|27
1746604890000|2025-05-07 08:01:30|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|5
1746604900000|2025-05-07 08:01:40|||||||||1
1746604910000|2025-05-07 08:01:50|||||||||2
1746604920000|2025-05-07 08:02:00|187.87|187.79|187.87|187.79|187.92|187.79|187.82|187.74|152
1746604930000|2025-05-07 08:02:10|187.82|187.74|187.87|187.74|187.87|187.79|187.82|187.74|3
1746604940000|2025-05-07 08:02:20|187.82||187.82||187.87||187.82||4
1746604960000|2025-05-07 08:02:40|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|12
1746604980000|2025-05-07 08:03:00|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|24
1746604990000|2025-05-07 08:03:10|187.92|187.84|187.92|187.84|187.97|187.84|187.92|187.84|1
1746605000000|2025-05-07 08:03:20|187.87|187.79|187.87|187.79|187.92|187.79|187.87|187.79|2
1746605010000|2025-05-07 08:03:30|187.92|187.84|187.92|187.79|187.92|187.84|187.87|187.79|5
1746605020000|2025-05-07 08:03:40|187.87||187.92||187.92||187.87||0
1746605030000|2025-05-07 08:03:50|187.87|187.84|187.77|187.69|187.87|187.84|187.77|187.69|29
1746605040000|2025-05-07 08:04:00|187.82|187.74|187.82|187.69|187.82|187.74|187.82|187.69|35
1746605050000|2025-05-07 08:04:10||187.74||187.74||187.74||187.69|13
1746605060000|2025-05-07 08:04:20|187.77|187.69|187.82|187.74|187.82|187.74|187.77|187.69|65
1746605090000|2025-05-07 08:04:50|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|20
1746605100000|2025-05-07 08:05:00|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|0
1746605120000|2025-05-07 08:05:20|187.92|187.84|187.92|187.84|187.92|187.84|187.87|187.84|13
1746605130000|2025-05-07 08:05:30|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|13
1746605140000|2025-05-07 08:05:40|187.92|187.84|187.97|187.84|187.97|187.84|187.92|187.84|26
1746605150000|2025-05-07 08:05:50|187.92||187.92||187.97||187.92||0
1746605160000|2025-05-07 08:06:00|187.97|187.89|187.97|187.84|187.97|187.89|187.92|187.84|13
1746605170000|2025-05-07 08:06:10|187.92||187.92||187.97||187.92||5
1746605180000|2025-05-07 08:06:20|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|2
1746605190000|2025-05-07 08:06:30|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|3
1746605200000|2025-05-07 08:06:40|188.02|187.84|188.02|187.94|188.02|187.94|188.02|187.84|10
1746605210000|2025-05-07 08:06:50|187.97|187.89|188.02|187.94|188.02|187.94|187.97|187.89|11
1746605220000|2025-05-07 08:07:00|187.97|187.89|188.02|187.89|188.02|187.89|187.97|187.89|10
1746605230000|2025-05-07 08:07:10|187.97|187.94|188.02|187.94|188.02|187.94|187.97|187.89|3
1746605240000|2025-05-07 08:07:20|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.84|15
1746605270000|2025-05-07 08:07:50|187.87|187.79|187.92|187.79|187.92|187.84|187.87|187.79|28
1746605280000|2025-05-07 08:08:00|187.87|187.84|187.87|187.79|187.92|187.84|187.87|187.79|1
1746605290000|2025-05-07 08:08:10|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|11
1746605300000|2025-05-07 08:08:20|187.87|187.79|187.92|187.79|187.92|187.79|187.87|187.79|0
1746605310000|2025-05-07 08:08:30|187.87|187.84|187.92|187.84|187.92|187.84|187.87|187.84|2
1746605320000|2025-05-07 08:08:40|187.87|187.74|187.82|187.74|187.87|187.79|187.82|187.69|78
1746605330000|2025-05-07 08:08:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|226
1746605340000|2025-05-07 08:09:00|||||||||6
1746605350000|2025-05-07 08:09:10|||||||||2
1746605360000|2025-05-07 08:09:20|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|8
1746605370000|2025-05-07 08:09:30|187.87|187.79|187.87|187.74|187.92|187.79|187.87|187.74|11
1746605380000|2025-05-07 08:09:40|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.79|18
1746605390000|2025-05-07 08:09:50|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|5
1746605400000|2025-05-07 08:10:00|188.02||188.02||188.02||188.02||11
1746605410000|2025-05-07 08:10:10|187.97||187.97||187.97||187.97||0
1746605420000|2025-05-07 08:10:20|||||||||2
1746605430000|2025-05-07 08:10:30|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|7
1746605440000|2025-05-07 08:10:40|187.87|187.79|187.92|187.79|187.92|187.79|187.87|187.79|20
1746605450000|2025-05-07 08:10:50|187.87|187.84|187.87|187.79|187.92|187.84|187.87|187.79|2
1746605460000|2025-05-07 08:11:00|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|4
1746605480000|2025-05-07 08:11:20|187.87|187.79|187.87|187.74|187.87|187.79|187.87|187.74|14
1746605490000|2025-05-07 08:11:30|187.82||187.82||187.87||187.82||4
1746605500000|2025-05-07 08:11:40|187.87||187.82||187.87||187.82||17
1746605510000|2025-05-07 08:11:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|7
1746605530000|2025-05-07 08:12:10|||||||||13
1746605540000|2025-05-07 08:12:20|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|8
1746605570000|2025-05-07 08:12:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|36
1746605580000|2025-05-07 08:13:00|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|12
1746605600000|2025-05-07 08:13:20|187.97||187.92||187.97||187.92||14
1746605610000|2025-05-07 08:13:30|187.97|187.89|187.97|187.89|187.97|187.89|187.92|187.89|2
1746605620000|2025-05-07 08:13:40|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|37
1746605630000|2025-05-07 08:13:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|6
1746605640000|2025-05-07 08:14:00|187.82|187.74|187.82|187.74|187.82|187.74|187.77|187.69|118
1746605650000|2025-05-07 08:14:10|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|6
1746605680000|2025-05-07 08:14:40|||||||||5
1746605690000|2025-05-07 08:14:50|187.82|187.74|187.82|187.69|187.82|187.74|187.77|187.69|23
1746605700000|2025-05-07 08:15:00|187.77||187.77||187.82||187.77||8
1746605710000|2025-05-07 08:15:10|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|3
1746605720000|2025-05-07 08:15:20|187.77|187.69|187.77|187.69|187.82|187.69|187.77|187.69|7
1746605730000|2025-05-07 08:15:30|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|6
1746605740000|2025-05-07 08:15:40|187.72|187.64|187.77|187.69|187.77|187.69|187.72|187.64|9
1746605760000|2025-05-07 08:16:00|187.72|187.64|187.77|187.64|187.77|187.64|187.72|187.64|9
1746605770000|2025-05-07 08:16:10|187.72|187.69|187.77|187.69|187.77|187.69|187.72|187.69|5
1746605780000|2025-05-07 08:16:20|187.87|187.79|187.87|187.74|187.87|187.79|187.87|187.74|17
1746605790000|2025-05-07 08:16:30|187.82||187.87||187.87||187.82||0
1746605800000|2025-05-07 08:16:40|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.79|0
1746605820000|2025-05-07 08:17:00|187.92||187.92||187.92||187.92||3
1746605830000|2025-05-07 08:17:10||187.84||187.84||187.84||187.84|0
1746605840000|2025-05-07 08:17:20|187.97|187.89|187.97|187.89|188.02|187.89|187.97|187.89|7
1746605850000|2025-05-07 08:17:30|188.02||188.02||188.02||187.97||0
1746605860000|2025-05-07 08:17:40||187.94||187.94||187.94||187.94|1
1746605870000|2025-05-07 08:17:50|||||||||3
1746605880000|2025-05-07 08:18:00|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.94|11
1746605910000|2025-05-07 08:18:30|188.02|187.94|188.02|187.94|188.07|187.94|188.02|187.94|65
1746605920000|2025-05-07 08:18:40|||||||||3
1746605940000|2025-05-07 08:19:00|||||||||2
1746605950000|2025-05-07 08:19:10|||||||||5
1746605960000|2025-05-07 08:19:20|||||||||6
1746605970000|2025-05-07 08:19:30|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|9
1746605980000|2025-05-07 08:19:40||187.94||187.94||187.94||187.94|8
1746605990000|2025-05-07 08:19:50||187.99||187.99||187.99||187.94|16
1746606010000|2025-05-07 08:20:10|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|45
1746606020000|2025-05-07 08:20:20|||||||||17
1746606030000|2025-05-07 08:20:30|187.97|187.89|187.97|187.89|188.02|187.94|187.97|187.89|16
1746606040000|2025-05-07 08:20:40|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|15
1746606050000|2025-05-07 08:20:50|187.97|187.89|187.97|187.89|188.02|187.89|187.97|187.89|5
1746606060000|2025-05-07 08:21:00|188.02|187.84|187.92|187.84|188.02|187.84|187.92|187.84|13
1746606070000|2025-05-07 08:21:10|||||||||1
1746606090000|2025-05-07 08:21:30||187.79||187.79||187.79||187.79|7
1746606100000|2025-05-07 08:21:40|187.87||187.92||187.92||187.87||9
1746606110000|2025-05-07 08:21:50|187.87|187.84|187.92|187.84|187.92|187.84|187.87|187.84|2
1746606120000|2025-05-07 08:22:00|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|3
1746606130000|2025-05-07 08:22:10|187.92||187.92||187.92||187.92||15
1746606140000|2025-05-07 08:22:20|187.87|187.84|187.92|187.84|187.92|187.84|187.87|187.84|0
1746606150000|2025-05-07 08:22:30||187.79||187.79||187.79||187.79|17
1746606160000|2025-05-07 08:22:40|187.87|187.84|187.92|187.84|187.92|187.84|187.87|187.84|8
1746606180000|2025-05-07 08:23:00|||||||||1
1746606190000|2025-05-07 08:23:10|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.84|30
1746606200000|2025-05-07 08:23:20|||||||||3
1746606210000|2025-05-07 08:23:30|187.87|187.79|187.92|187.79|187.92|187.79|187.87|187.79|17
1746606220000|2025-05-07 08:23:40|187.87|187.74|187.82|187.74|187.87|187.74|187.82|187.74|101
1746606230000|2025-05-07 08:23:50|187.87||187.82||187.87||187.82||5
1746606240000|2025-05-07 08:24:00|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|6
1746606250000|2025-05-07 08:24:10|187.82|187.74|187.87|187.74|187.87|187.74|187.82|187.74|8
1746606260000|2025-05-07 08:24:20|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.79|0
1746606270000|2025-05-07 08:24:30|187.92||187.92||187.92||187.92||8
1746606280000|2025-05-07 08:24:40||187.84||187.84||187.84||187.84|0
1746606290000|2025-05-07 08:24:50|187.87|187.79|187.82|187.74|187.87|187.79|187.82|187.74|26
1746606300000|2025-05-07 08:25:00|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.74|10
1746606320000|2025-05-07 08:25:20||187.74||187.74||187.79||187.74|5
1746606330000|2025-05-07 08:25:30||187.79||187.79||187.79||187.74|7
1746606340000|2025-05-07 08:25:40||187.74||187.79||187.79||187.74|4
1746606350000|2025-05-07 08:25:50|187.82|187.74|187.87|187.74|187.87|187.74|187.82|187.74|16
1746606360000|2025-05-07 08:26:00|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.79|6
1746606370000|2025-05-07 08:26:10|187.82|187.74|187.87|187.74|187.87|187.74|187.82|187.74|20
1746606380000|2025-05-07 08:26:20|187.82|187.69|187.77|187.69|187.87|187.69|187.77|187.69|21
1746606410000|2025-05-07 08:26:50|187.82||187.82||187.82||187.77||9
1746606420000|2025-05-07 08:27:00|187.77||187.77||187.77||187.77||0
1746606430000|2025-05-07 08:27:10||187.64||187.64||187.64||187.64|25
1746606440000|2025-05-07 08:27:20|187.72||187.72||187.77||187.72||4
1746606450000|2025-05-07 08:27:30|187.67|187.59|187.72|187.59|187.72|187.59|187.67|187.59|3
1746606460000|2025-05-07 08:27:40|187.67||187.67||187.72||187.67||0
1746606470000|2025-05-07 08:27:50|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|9
1746606480000|2025-05-07 08:28:00|187.67|187.59|187.62|187.54|187.67|187.59|187.62|187.54|46
1746606490000|2025-05-07 08:28:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|13
1746606500000|2025-05-07 08:28:20|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|37
1746606510000|2025-05-07 08:28:30||187.59||187.59||187.59||187.59|0
1746606530000|2025-05-07 08:28:50||187.64||187.59||187.64||187.59|14
1746606540000|2025-05-07 08:29:00||187.64||187.64||187.64||187.64|6
1746606550000|2025-05-07 08:29:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|38
1746606560000|2025-05-07 08:29:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|98
1746606580000|2025-05-07 08:29:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|14
1746606590000|2025-05-07 08:29:50|||||||||23
1746606600000|2025-05-07 08:30:00|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|28
1746606620000|2025-05-07 08:30:20|187.62||187.57||187.62||187.57||7
1746606630000|2025-05-07 08:30:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|61
1746606640000|2025-05-07 08:30:40|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|20
1746606660000|2025-05-07 08:31:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|147
1746606670000|2025-05-07 08:31:10||187.39||187.39||187.39||187.39|58
1746606680000|2025-05-07 08:31:20|187.47|187.44|187.52|187.39|187.52|187.44|187.47|187.39|140
1746606690000|2025-05-07 08:31:30|187.47||187.47||187.47||187.47||2
1746606700000|2025-05-07 08:31:40|||||||||2
1746606710000|2025-05-07 08:31:50|||||||||10
1746606720000|2025-05-07 08:32:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|36
1746606730000|2025-05-07 08:32:10|187.47|187.39|187.52|187.39|187.52|187.39|187.47|187.39|15
1746606740000|2025-05-07 08:32:20|187.47||187.47||187.47||187.47||0
1746606750000|2025-05-07 08:32:30||187.34||187.39||187.39||187.34|6
1746606760000|2025-05-07 08:32:40||187.34||187.39||187.39||187.34|2
1746606770000|2025-05-07 08:32:50|||||||||3
1746606780000|2025-05-07 08:33:00|187.52||187.47||187.52||187.47||25
1746606790000|2025-05-07 08:33:10|187.52|187.44|187.52|187.44|187.52|187.44|187.47|187.44|15
1746606800000|2025-05-07 08:33:20|187.47|187.39|187.52|187.39|187.52|187.44|187.47|187.39|38
1746606810000|2025-05-07 08:33:30||187.44||187.44||187.44||187.44|7
1746606820000|2025-05-07 08:33:40|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|76
1746606830000|2025-05-07 08:33:50|||||||||1
1746606840000|2025-05-07 08:34:00|187.52|187.34|187.42|187.34|187.52|187.34|187.42|187.34|48
1746606850000|2025-05-07 08:34:10|187.47|187.39|187.47|187.39|187.47|187.39|187.42|187.39|6
1746606860000|2025-05-07 08:34:20|187.42|187.34|187.47|187.34|187.47|187.34|187.42|187.34|28
1746606870000|2025-05-07 08:34:30|187.42||187.42||187.47||187.42||1
1746606880000|2025-05-07 08:34:40|||||||||15
1746606890000|2025-05-07 08:34:50|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|9
1746606930000|2025-05-07 08:35:30|||||||||2
1746606940000|2025-05-07 08:35:40|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|45
1746606950000|2025-05-07 08:35:50||187.34||187.39||187.39||187.34|6
1746606960000|2025-05-07 08:36:00||187.34||187.34||187.34||187.34|6
1746606970000|2025-05-07 08:36:10|187.42||187.47||187.47||187.42||4
1746606980000|2025-05-07 08:36:20|187.42|187.29|187.42|187.34|187.42|187.34|187.37|187.29|19
1746606990000|2025-05-07 08:36:30|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.29|6
1746607000000|2025-05-07 08:36:40||187.34||187.29||187.34||187.29|7
1746607010000|2025-05-07 08:36:50|187.37||187.37||187.37||187.37||3
1746607020000|2025-05-07 08:37:00|||||||||6
1746607030000|2025-05-07 08:37:10|||||||||30
1746607040000|2025-05-07 08:37:20|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|25
1746607050000|2025-05-07 08:37:30|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|18
1746607060000|2025-05-07 08:37:40|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|12
1746607070000|2025-05-07 08:37:50|187.32|187.24|187.37|187.29|187.37|187.29|187.32|187.24|9
1746607080000|2025-05-07 08:38:00|||||||||24
1746607090000|2025-05-07 08:38:10|||||||||72
1746607100000|2025-05-07 08:38:20|187.42|187.34|187.47|187.39|187.47|187.39|187.42|187.34|74
1746607120000|2025-05-07 08:38:40|||||||||3
1746607140000|2025-05-07 08:39:00|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.39|14
1746607170000|2025-05-07 08:39:30|||||||||5
1746607180000|2025-05-07 08:39:40|||||||||2
1746607190000|2025-05-07 08:39:50|187.47|187.39|187.52|187.44|187.52|187.44|187.47|187.39|31
1746607200000|2025-05-07 08:40:00|187.47|187.39|187.52|187.39|187.52|187.39|187.47|187.39|7
1746607210000|2025-05-07 08:40:10||187.44||187.44||187.44||187.44|2
1746607230000|2025-05-07 08:40:30|||||||||5
1746607260000|2025-05-07 08:41:00|187.57||187.57||187.57||187.52||11
1746607270000|2025-05-07 08:41:10|187.52||187.52||187.52||187.52||0
1746607280000|2025-05-07 08:41:20|187.47|187.39|187.47|187.39|187.52|187.44|187.47|187.39|18
1746607340000|2025-05-07 08:42:20|||||||||2
1746607350000|2025-05-07 08:42:30|187.37|187.29|187.42|187.29|187.42|187.29|187.37|187.29|19
1746607360000|2025-05-07 08:42:40|187.37||187.37||187.42||187.37||3
1746607390000|2025-05-07 08:43:10|187.32|187.24|187.27|187.19|187.37|187.29|187.27|187.19|16
1746607400000|2025-05-07 08:43:20|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|2
1746607410000|2025-05-07 08:43:30|187.32||187.32||187.32||187.32||4
1746607420000|2025-05-07 08:43:40||187.24||187.19||187.24||187.19|0
1746607430000|2025-05-07 08:43:50|187.27|187.14|187.27|187.14|187.32|187.14|187.27|187.14|9
1746607440000|2025-05-07 08:44:00|187.22|187.19|187.27|187.19|187.27|187.19|187.22|187.14|15
1746607460000|2025-05-07 08:44:20|||||||||2
1746607490000|2025-05-07 08:44:50|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|9
1746607500000|2025-05-07 08:45:00|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|11
1746607510000|2025-05-07 08:45:10|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|16
1746607520000|2025-05-07 08:45:20|||||||||1
1746607540000|2025-05-07 08:45:40||187.29||187.29||187.29||187.29|21
1746607550000|2025-05-07 08:45:50|187.37|187.34|187.42|187.34|187.42|187.34|187.37|187.34|34
1746607560000|2025-05-07 08:46:00|187.47|187.39|187.52|187.39|187.52|187.39|187.47|187.39|21
1746607570000|2025-05-07 08:46:10|187.47|187.44|187.47|187.39|187.52|187.44|187.47|187.39|15
1746607580000|2025-05-07 08:46:20|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|4
1746607590000|2025-05-07 08:46:30|||||||||1
1746607600000|2025-05-07 08:46:40|187.47|187.39|187.47|187.39|187.47|187.44|187.47|187.39|15
1746607620000|2025-05-07 08:47:00|187.52||187.47||187.52||187.47||4
1746607630000|2025-05-07 08:47:10|187.52|187.44|187.57|187.44|187.57|187.49|187.52|187.44|3
1746607640000|2025-05-07 08:47:20|187.52||187.52||187.57||187.52||0
1746607650000|2025-05-07 08:47:30|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|1
1746607660000|2025-05-07 08:47:40|187.42|187.34|187.42|187.34|187.42|187.34|187.42|187.34|6
1746607670000|2025-05-07 08:47:50|187.47|187.29|187.42|187.29|187.47|187.29|187.42|187.29|10
1746607680000|2025-05-07 08:48:00|187.37||187.42||187.42||187.37||0
1746607690000|2025-05-07 08:48:10|187.37|187.34|187.37|187.24|187.37|187.34|187.37|187.24|3
1746607700000|2025-05-07 08:48:20|187.32|187.19|187.32|187.24|187.32|187.24|187.32|187.19|1
1746607710000|2025-05-07 08:48:30|187.37||187.32||187.37||187.32||0
1746607720000|2025-05-07 08:48:40||187.19||187.19||187.24||187.19|1
1746607730000|2025-05-07 08:48:50|187.27|187.24|187.22|187.14|187.27|187.24|187.22|187.14|26
1746607740000|2025-05-07 08:49:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|12
1746607750000|2025-05-07 08:49:10|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|7
1746607760000|2025-05-07 08:49:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|18
1746607780000|2025-05-07 08:49:40||187.04||187.04||187.09||187.04|1
1746607790000|2025-05-07 08:49:50|187.12|186.99|187.07|186.99|187.12|186.99|187.07|186.99|4
1746607800000|2025-05-07 08:50:00|187.02|186.94|187.07|186.94|187.07|186.94|187.02|186.94|44
1746607810000|2025-05-07 08:50:10|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.94|2
1746607820000|2025-05-07 08:50:20|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|9
1746607830000|2025-05-07 08:50:30|187.07|187.04|187.07|186.99|187.07|187.04|187.07|186.99|0
1746607860000|2025-05-07 08:51:00|187.02|186.94|187.02|186.89|187.07|186.94|186.97|186.89|15
1746607870000|2025-05-07 08:51:10|186.97||187.02||187.02||186.97||11
1746607880000|2025-05-07 08:51:20|186.97|186.94|186.97|186.89|187.02|186.94|186.97|186.89|2
1746607890000|2025-05-07 08:51:30|187.02|186.94|187.02|186.89|187.02|186.94|186.97|186.89|0
1746607900000|2025-05-07 08:51:40|186.97||186.97||187.02||186.97||8
1746607920000|2025-05-07 08:52:00|187.02||186.97||187.02||186.97||16
1746607930000|2025-05-07 08:52:10|187.02||186.97||187.02||186.97||3
1746607940000|2025-05-07 08:52:20|||||||||11
1746607950000|2025-05-07 08:52:30|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|27
1746607960000|2025-05-07 08:52:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|64
1746607970000|2025-05-07 08:52:50|||||||||26
1746607980000|2025-05-07 08:53:00|186.92||186.87||186.92||186.87||13
1746607990000|2025-05-07 08:53:10||186.74||186.79||186.79||186.74|54
1746608000000|2025-05-07 08:53:20|186.92||186.92||186.92||186.92||10
1746608010000|2025-05-07 08:53:30|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.79|29
1746608020000|2025-05-07 08:53:40|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.94|225
1746608050000|2025-05-07 08:54:10|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|14
1746608070000|2025-05-07 08:54:30|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|19
1746608110000|2025-05-07 08:55:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|63
1746608120000|2025-05-07 08:55:20|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|25
1746608140000|2025-05-07 08:55:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|67
1746608150000|2025-05-07 08:55:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|1
1746608170000|2025-05-07 08:56:10|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|20
1746608200000|2025-05-07 08:56:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|36
1746608210000|2025-05-07 08:56:50|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|12
1746608220000|2025-05-07 08:57:00|187.12|187.04|187.12|186.99|187.12|187.04|187.07|186.99|16
1746608230000|2025-05-07 08:57:10||187.04||187.04||187.04||187.04|0
1746608240000|2025-05-07 08:57:20|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|10
1746608250000|2025-05-07 08:57:30|||||||||10000
1746608270000|2025-05-07 08:57:50|||||||||72
1746608280000|2025-05-07 08:58:00|187.12||187.12||187.12||187.12||5
1746608330000|2025-05-07 08:58:50|||||||||5
1746608340000|2025-05-07 08:59:00|187.07||187.07||187.07||187.07||2
1746608350000|2025-05-07 08:59:10|||||||||1
1746608360000|2025-05-07 08:59:20|||||||||2
1746608370000|2025-05-07 08:59:30||186.94||186.94||186.94||186.94|15
1746608380000|2025-05-07 08:59:40|187.02||187.07||187.07||187.02||23
1746608390000|2025-05-07 08:59:50|||||||||3
1746608400000|2025-05-07 09:00:00|187.02||187.02||187.02||187.02||17
1746608410000|2025-05-07 09:00:10|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|26
1746608420000|2025-05-07 09:00:20|||||||||265
1746608430000|2025-05-07 09:00:30|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|707
1746608440000|2025-05-07 09:00:40|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|28
1746608460000|2025-05-07 09:01:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|62
1746608470000|2025-05-07 09:01:10|186.87|186.79|186.87|186.74|186.87|186.79|186.87|186.74|248
1746608490000|2025-05-07 09:01:30||186.79||186.79||186.79||186.79|0
1746608500000|2025-05-07 09:01:40|186.92||186.92||186.92||186.92||28
1746608520000|2025-05-07 09:02:00|186.97|186.84|186.97|186.89|187.02|186.94|186.97|186.84|42
1746608530000|2025-05-07 09:02:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|0
1746608550000|2025-05-07 09:02:30|187.07|186.99|187.12|186.99|187.12|186.99|187.07|186.99|178
1746608560000|2025-05-07 09:02:40|187.07||187.07||187.07||187.07||0
1746608570000|2025-05-07 09:02:50|187.12||187.12||187.12||187.12||14
1746608580000|2025-05-07 09:03:00|187.07|187.04|187.07|186.99|187.12|187.04|187.07|186.99|29
1746608590000|2025-05-07 09:03:10|187.12|187.04|187.12|186.99|187.12|187.04|187.07|186.99|2
1746608600000|2025-05-07 09:03:20|187.07|187.04|187.02|186.94|187.07|187.04|187.02|186.94|24
1746608610000|2025-05-07 09:03:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|13
1746608630000|2025-05-07 09:03:50|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|44
1746608640000|2025-05-07 09:04:00||186.99||187.04||187.04||186.99|8
1746608680000|2025-05-07 09:04:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|22
1746608710000|2025-05-07 09:05:10|||||||||1
1746608720000|2025-05-07 09:05:20|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|49
1746608760000|2025-05-07 09:06:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|60
1746608770000|2025-05-07 09:06:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|23
1746608790000|2025-05-07 09:06:30|187.22||187.17||187.22||187.17||15
1746608800000|2025-05-07 09:06:40|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|8
1746608820000|2025-05-07 09:07:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|64
1746608830000|2025-05-07 09:07:10|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|16
1746608840000|2025-05-07 09:07:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|8
1746608860000|2025-05-07 09:07:40|||||||||1
1746608870000|2025-05-07 09:07:50|||||||||3
1746608880000|2025-05-07 09:08:00|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|27
1746608890000|2025-05-07 09:08:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|5
1746608900000|2025-05-07 09:08:20||187.14||187.19||187.19||187.14|4
1746608910000|2025-05-07 09:08:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|58
1746608920000|2025-05-07 09:08:40|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|121
1746608930000|2025-05-07 09:08:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|240
1746608940000|2025-05-07 09:09:00|187.32|187.24|187.27|187.19|187.37|187.24|187.27|187.19|83
1746608950000|2025-05-07 09:09:10|187.32|187.14|187.22|187.14|187.32|187.19|187.22|187.14|84
1746608960000|2025-05-07 09:09:20|187.17|187.09|187.17|187.09|187.22|187.09|187.17|187.09|52
1746608970000|2025-05-07 09:09:30|||||||||3
1746608980000|2025-05-07 09:09:40|||||||||227
1746608990000|2025-05-07 09:09:50|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|8
1746609000000|2025-05-07 09:10:00|187.17|187.09|187.12|186.99|187.17|187.09|187.07|186.99|281
1746609010000|2025-05-07 09:10:10|187.07|187.04|187.07|186.99|187.12|187.04|187.07|186.99|4
1746609020000|2025-05-07 09:10:20|187.12||187.07||187.12||187.07||19
1746609030000|2025-05-07 09:10:30|||||||||35
1746609040000|2025-05-07 09:10:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|8
1746609050000|2025-05-07 09:10:50|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|127
1746609060000|2025-05-07 09:11:00|||||||||3
1746609070000|2025-05-07 09:11:10|187.02|186.94|187.02|186.94|187.07|186.99|187.02|186.94|45
1746609080000|2025-05-07 09:11:20|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.99|15
1746609090000|2025-05-07 09:11:30|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.89|43
1746609100000|2025-05-07 09:11:40|||||||||2
1746609130000|2025-05-07 09:12:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|17
1746609140000|2025-05-07 09:12:20|||||||||16
1746609150000|2025-05-07 09:12:30|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|81
1746609160000|2025-05-07 09:12:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|11
1746609170000|2025-05-07 09:12:50|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.99|12
1746609180000|2025-05-07 09:13:00|||||||||1
1746609210000|2025-05-07 09:13:30|||||||||5
1746609220000|2025-05-07 09:13:40|||||||||4
1746609260000|2025-05-07 09:14:20|||||||||89
1746609270000|2025-05-07 09:14:30|||||||||2
1746609290000|2025-05-07 09:14:50|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|70
1746609300000|2025-05-07 09:15:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|66
1746609310000|2025-05-07 09:15:10||186.79||186.84||186.84||186.79|163
1746609330000|2025-05-07 09:15:30|186.97|186.79|186.87|186.79|186.97|186.79|186.87|186.79|26
1746609340000|2025-05-07 09:15:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|24
1746609350000|2025-05-07 09:15:50|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|90
1746609360000|2025-05-07 09:16:00|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|12
1746609370000|2025-05-07 09:16:10|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|20
1746609380000|2025-05-07 09:16:20|||||||||8
1746609390000|2025-05-07 09:16:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|6
1746609400000|2025-05-07 09:16:40|||||||||5
1746609410000|2025-05-07 09:16:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|26
1746609420000|2025-05-07 09:17:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|10
1746609430000|2025-05-07 09:17:10|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|8
1746609440000|2025-05-07 09:17:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|3
1746609450000|2025-05-07 09:17:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|5
1746609460000|2025-05-07 09:17:40|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|9
1746609470000|2025-05-07 09:17:50||186.89||186.89||186.89||186.89|0
1746609500000|2025-05-07 09:18:20|187.02||187.02||187.02||186.97||8
1746609510000|2025-05-07 09:18:30|186.97|186.94|186.97|186.89|187.02|186.94|186.97|186.89|8
1746609520000|2025-05-07 09:18:40|||||||||1
1746609530000|2025-05-07 09:18:50||186.84||186.84||186.84||186.84|23
1746609540000|2025-05-07 09:19:00|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.89|0
1746609550000|2025-05-07 09:19:10|187.02|186.94|187.02|186.89|187.02|186.94|186.97|186.89|24
1746609560000|2025-05-07 09:19:20|186.97||186.97||186.97||186.97||0
1746609570000|2025-05-07 09:19:30|187.02||187.02||187.02||187.02||10
1746609580000|2025-05-07 09:19:40||186.94||186.94||186.94||186.94|0
1746609590000|2025-05-07 09:19:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|8
1746609600000|2025-05-07 09:20:00|187.02||186.97||187.02||186.97||11
1746609620000|2025-05-07 09:20:20|187.02||187.02||187.02||186.97||8
1746609630000|2025-05-07 09:20:30|186.97||186.97||186.97||186.97||0
1746609650000|2025-05-07 09:20:50|187.02|186.94|187.02|186.89|187.02|186.94|187.02|186.89|16
1746609660000|2025-05-07 09:21:00|186.97|186.84|186.92|186.84|186.97|186.84|186.92|186.84|16
1746609670000|2025-05-07 09:21:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|2
1746609680000|2025-05-07 09:21:20|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|12
1746609690000|2025-05-07 09:21:30|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|37
1746609700000|2025-05-07 09:21:40|186.87||186.82||186.87||186.82||7
1746609710000|2025-05-07 09:21:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|27
1746609720000|2025-05-07 09:22:00|||||||||6
1746609730000|2025-05-07 09:22:10||186.74||186.79||186.79||186.74|4
1746609740000|2025-05-07 09:22:20||186.74||186.74||186.79||186.74|21
1746609750000|2025-05-07 09:22:30|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|34
1746609760000|2025-05-07 09:22:40||186.74||186.69||186.74||186.69|4
1746609770000|2025-05-07 09:22:50|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.69|42
1746609780000|2025-05-07 09:23:00|||||||||3
1746609790000|2025-05-07 09:23:10|||||||||17
1746609800000|2025-05-07 09:23:20|||||||||26
1746609810000|2025-05-07 09:23:30|||||||||32
1746609820000|2025-05-07 09:23:40|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|96
1746609830000|2025-05-07 09:23:50|186.72|186.64|186.72|186.64|186.72|186.69|186.72|186.64|11
1746609840000|2025-05-07 09:24:00|186.77||186.77||186.77||186.72||196
1746609850000|2025-05-07 09:24:10|186.72||186.72||186.77||186.72||4
1746609870000|2025-05-07 09:24:30|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|24
1746609880000|2025-05-07 09:24:40|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|7
1746609890000|2025-05-07 09:24:50|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|0
1746609900000|2025-05-07 09:25:00|||||||||34
1746609910000|2025-05-07 09:25:10|186.72|186.64|186.72|186.64|186.72|186.69|186.72|186.64|6
1746609920000|2025-05-07 09:25:20|186.67|186.59|186.67|186.59|186.72|186.64|186.67|186.59|235
1746609930000|2025-05-07 09:25:30|||||||||5
1746609940000|2025-05-07 09:25:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|80
1746609950000|2025-05-07 09:25:50|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|17
1746609970000|2025-05-07 09:26:10|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|104
1746609990000|2025-05-07 09:26:30|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|83
1746610010000|2025-05-07 09:26:50|||||||||67
1746610030000|2025-05-07 09:27:10|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|30
1746610040000|2025-05-07 09:27:20|||||||||3
1746610050000|2025-05-07 09:27:30|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|11
1746610060000|2025-05-07 09:27:40|||||||||11
1746610080000|2025-05-07 09:28:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|19
1746610090000|2025-05-07 09:28:10||186.54||186.59||186.59||186.54|31
1746610100000|2025-05-07 09:28:20|||||||||30
1746610110000|2025-05-07 09:28:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|24
1746610120000|2025-05-07 09:28:40|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.59|25
1746610130000|2025-05-07 09:28:50|||||||||1
1746610140000|2025-05-07 09:29:00||186.54||186.59||186.59||186.54|40
1746610150000|2025-05-07 09:29:10|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.49|71
1746610160000|2025-05-07 09:29:20|||||||||1
1746610170000|2025-05-07 09:29:30|186.67||186.67||186.67||186.67||15
1746610180000|2025-05-07 09:29:40||186.59||186.59||186.59||186.59|8
1746610190000|2025-05-07 09:29:50|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|22
1746610200000|2025-05-07 09:30:00|||||||||2
1746610210000|2025-05-07 09:30:10|186.67||186.67||186.67||186.67||4
1746610220000|2025-05-07 09:30:20|186.72|186.59|186.67|186.59|186.72|186.59|186.67|186.59|79
1746610230000|2025-05-07 09:30:30|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|6
1746610240000|2025-05-07 09:30:40|||||||||12
1746610250000|2025-05-07 09:30:50|||||||||37
1746610260000|2025-05-07 09:31:00|||||||||48
1746610270000|2025-05-07 09:31:10|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|28
1746610280000|2025-05-07 09:31:20|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|27
1746610290000|2025-05-07 09:31:30|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|32
1746610320000|2025-05-07 09:32:00|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|25
1746610330000|2025-05-07 09:32:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|0
1746610340000|2025-05-07 09:32:20|186.62|186.54|186.62|186.54|186.62|186.59|186.62|186.54|47
1746610350000|2025-05-07 09:32:30|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.59|5
1746610360000|2025-05-07 09:32:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|6
1746610370000|2025-05-07 09:32:50|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|38
1746610390000|2025-05-07 09:33:10|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|37
1746610400000|2025-05-07 09:33:20||186.39||186.44||186.44||186.39|7
1746610410000|2025-05-07 09:33:30|186.47|186.39|186.47|186.39|186.52|186.44|186.47|186.39|14
1746610420000|2025-05-07 09:33:40|186.52||186.47||186.52||186.47||1
1746610430000|2025-05-07 09:33:50|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|5
1746610440000|2025-05-07 09:34:00|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|0
1746610450000|2025-05-07 09:34:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|4
1746610460000|2025-05-07 09:34:20|186.47|186.39|186.52|186.44|186.52|186.44|186.47|186.39|9
1746610470000|2025-05-07 09:34:30||186.39||186.44||186.44||186.39|7
1746610480000|2025-05-07 09:34:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|0
1746610500000|2025-05-07 09:35:00|186.52|186.44|186.57|186.44|186.57|186.44|186.52|186.44|4
1746610510000|2025-05-07 09:35:10|186.62|186.49|186.62|186.49|186.62|186.54|186.57|186.49|2
1746610520000|2025-05-07 09:35:20|186.57||186.62||186.62||186.57||3
1746610530000|2025-05-07 09:35:30|186.57||186.57||186.57||186.57||0
1746610540000|2025-05-07 09:35:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|102
1746610560000|2025-05-07 09:36:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|10
1746610570000|2025-05-07 09:36:10||186.44||186.49||186.49||186.44|9
1746610580000|2025-05-07 09:36:20|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|3
1746610590000|2025-05-07 09:36:30|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|0
1746610600000|2025-05-07 09:36:40|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|32
1746610610000|2025-05-07 09:36:50|186.62|186.44|186.67|186.54|186.67|186.54|186.62|186.44|126
1746610620000|2025-05-07 09:37:00||186.59||186.54||186.59||186.54|59
1746610630000|2025-05-07 09:37:10|186.62||186.62||186.62||186.62||0
1746610650000|2025-05-07 09:37:30|186.67||186.62||186.67||186.62||16
1746610660000|2025-05-07 09:37:40|186.57|186.49|186.62|186.49|186.62|186.49|186.57|186.49|151
1746610670000|2025-05-07 09:37:50||186.54||186.49||186.54||186.49|3
1746610680000|2025-05-07 09:38:00|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|2
1746610690000|2025-05-07 09:38:10|186.62||186.67||186.67||186.62||6
1746610700000|2025-05-07 09:38:20||186.59||186.59||186.59||186.59|2
1746610710000|2025-05-07 09:38:30|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|5
1746610720000|2025-05-07 09:38:40||186.64||186.64||186.64||186.64|0
1746610730000|2025-05-07 09:38:50|186.77||186.77||186.77||186.77||101
1746610740000|2025-05-07 09:39:00||186.69||186.69||186.69||186.69|0
1746610760000|2025-05-07 09:39:20|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|36
1746610770000|2025-05-07 09:39:30||186.69||186.69||186.69||186.69|0
1746610780000|2025-05-07 09:39:40|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|0
1746610800000|2025-05-07 09:40:00||186.69||186.74||186.74||186.69|31
1746610820000|2025-05-07 09:40:20|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|19
1746610860000|2025-05-07 09:41:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|23
1746610870000|2025-05-07 09:41:10|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|7
1746610900000|2025-05-07 09:41:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|6
1746610940000|2025-05-07 09:42:20|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|35
1746610950000|2025-05-07 09:42:30||186.74||186.74||186.74||186.74|0
1746610960000|2025-05-07 09:42:40||186.69||186.74||186.74||186.69|2
1746610970000|2025-05-07 09:42:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|10
1746610980000|2025-05-07 09:43:00|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|4
1746610990000|2025-05-07 09:43:10|186.82|186.74|186.82|186.69|186.82|186.74|186.77|186.69|6
1746611000000|2025-05-07 09:43:20||186.74||186.74||186.74||186.74|0
1746611040000|2025-05-07 09:44:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|3
1746611050000|2025-05-07 09:44:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|9
1746611070000|2025-05-07 09:44:30|||||||||14
1746611080000|2025-05-07 09:44:40|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|13
1746611120000|2025-05-07 09:45:20|||||||||4
1746611130000|2025-05-07 09:45:30|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|5
1746611150000|2025-05-07 09:45:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1746611170000|2025-05-07 09:46:10|||||||||1
1746611180000|2025-05-07 09:46:20||186.64||186.64||186.64||186.64|5
1746611190000|2025-05-07 09:46:30|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|3
1746611200000|2025-05-07 09:46:40||186.64||186.64||186.64||186.64|2
1746611210000|2025-05-07 09:46:50|186.72||186.72||186.72||186.72||0
1746611240000|2025-05-07 09:47:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|19
1746611260000|2025-05-07 09:47:40|186.72||186.72||186.72||186.72||4
1746611270000|2025-05-07 09:47:50||186.64||186.64||186.64||186.59|30
1746611280000|2025-05-07 09:48:00|186.77||186.72||186.77||186.72||1
1746611290000|2025-05-07 09:48:10|186.77|186.59|186.67|186.59|186.77|186.59|186.67|186.59|53
1746611300000|2025-05-07 09:48:20|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|10
1746611310000|2025-05-07 09:48:30|186.67||186.67||186.72||186.67||0
1746611320000|2025-05-07 09:48:40|186.72||186.72||186.72||186.67||9
1746611330000|2025-05-07 09:48:50|186.67||186.67||186.72||186.67||0
1746611340000|2025-05-07 09:49:00|186.72||186.67||186.72||186.67||6
1746611390000|2025-05-07 09:49:50|||||||||7
1746611400000|2025-05-07 09:50:00|||||||||18
1746611410000|2025-05-07 09:50:10|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|24
1746611420000|2025-05-07 09:50:20|186.62||186.62||186.67||186.62||0
1746611430000|2025-05-07 09:50:30|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|6
1746611450000|2025-05-07 09:50:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|7
1746611470000|2025-05-07 09:51:10|186.57|186.49|186.62|186.49|186.62|186.49|186.57|186.49|13
1746611480000|2025-05-07 09:51:20|186.57|186.54|186.57|186.49|186.62|186.54|186.57|186.49|3
1746611500000|2025-05-07 09:51:40|||||||||18
1746611510000|2025-05-07 09:51:50|186.52|186.44|186.52|186.44|186.52|186.44|186.47|186.39|63
1746611520000|2025-05-07 09:52:00|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|17
1746611530000|2025-05-07 09:52:10|186.57||186.52||186.57||186.52||0
1746611540000|2025-05-07 09:52:20|186.57||186.52||186.57||186.52||0
1746611550000|2025-05-07 09:52:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|2
1746611560000|2025-05-07 09:52:40|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|13
1746611570000|2025-05-07 09:52:50|186.57||186.52||186.57||186.52||0
1746611580000|2025-05-07 09:53:00|186.47|186.39|186.47|186.39|186.52|186.39|186.47|186.39|11
1746611590000|2025-05-07 09:53:10|||||||||39
1746611600000|2025-05-07 09:53:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|116
1746611610000|2025-05-07 09:53:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|38
1746611620000|2025-05-07 09:53:40|186.52||186.47||186.52||186.47||0
1746611640000|2025-05-07 09:54:00|||||||||4
1746611650000|2025-05-07 09:54:10|186.52||186.52||186.52||186.47||5
1746611660000|2025-05-07 09:54:20|186.47||186.47||186.52||186.47||0
1746611690000|2025-05-07 09:54:50|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|9
1746611700000|2025-05-07 09:55:00|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|29
1746611710000|2025-05-07 09:55:10||186.39||186.39||186.39||186.39|4
1746611720000|2025-05-07 09:55:20|186.47||186.47||186.47||186.47||1
1746611730000|2025-05-07 09:55:30|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|50
1746611750000|2025-05-07 09:55:50|186.47||186.47||186.47||186.47||0
1746611760000|2025-05-07 09:56:00|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|14
1746611770000|2025-05-07 09:56:10|186.57||186.52||186.57||186.52||1
1746611780000|2025-05-07 09:56:20|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|1
1746611800000|2025-05-07 09:56:40|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|19
1746611820000|2025-05-07 09:57:00|||||||||16
1746611830000|2025-05-07 09:57:10|186.57||186.52||186.57||186.52||31
1746611850000|2025-05-07 09:57:30|186.57||186.52||186.57||186.52||6
1746611860000|2025-05-07 09:57:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|118
1746611870000|2025-05-07 09:57:50|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|134
1746611880000|2025-05-07 09:58:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|16
1746611890000|2025-05-07 09:58:10|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|2
1746611900000|2025-05-07 09:58:20|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|1
1746611930000|2025-05-07 09:58:50|||||||||50
1746611940000|2025-05-07 09:59:00|186.62|186.54|186.62|186.49|186.62|186.54|186.62|186.49|3
1746611950000|2025-05-07 09:59:10||186.54||186.54||186.54||186.54|0
1746611970000|2025-05-07 09:59:30|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|2
1746611980000|2025-05-07 09:59:40||186.49||186.49||186.49||186.49|6
1746611990000|2025-05-07 09:59:50||186.54||186.54||186.54||186.54|0
1746612000000|2025-05-07 10:00:00|186.67|186.49|186.62|186.54|186.67|186.59|186.62|186.49|24
1746612010000|2025-05-07 10:00:10|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|16
1746612020000|2025-05-07 10:00:20|186.62||186.62||186.62||186.62||0
1746612030000|2025-05-07 10:00:30|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|28
1746612040000|2025-05-07 10:00:40|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|2
1746612050000|2025-05-07 10:00:50|186.72|186.54|186.67|186.59|186.72|186.59|186.67|186.54|3
1746612060000|2025-05-07 10:01:00||186.54||186.59||186.59||186.54|3
1746612120000|2025-05-07 10:02:00|||||||||9
1746612130000|2025-05-07 10:02:10|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|17
1746612140000|2025-05-07 10:02:20|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|1
1746612150000|2025-05-07 10:02:30||186.59||186.59||186.59||186.59|0
1746612200000|2025-05-07 10:03:20|||||||||6
1746612210000|2025-05-07 10:03:30|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|6
1746612220000|2025-05-07 10:03:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|2
1746612230000|2025-05-07 10:03:50|||||||||5
1746612240000|2025-05-07 10:04:00|186.62|186.54|186.62|186.49|186.62|186.54|186.57|186.49|6
1746612250000|2025-05-07 10:04:10||186.54||186.54||186.54||186.54|0
1746612290000|2025-05-07 10:04:50|186.57|186.49|186.57|186.49|186.62|186.49|186.57|186.49|2
1746612320000|2025-05-07 10:05:20|186.62|186.54|186.62|186.49|186.62|186.54|186.57|186.49|24
1746612330000|2025-05-07 10:05:30|186.57||186.57||186.62||186.57||0
1746612340000|2025-05-07 10:05:40|186.62||186.57||186.62||186.57||0
1746612360000|2025-05-07 10:06:00|||||||||4
1746612370000|2025-05-07 10:06:10||186.44||186.44||186.44||186.44|32
1746612380000|2025-05-07 10:06:20||186.49||186.49||186.49||186.49|0
1746612390000|2025-05-07 10:06:30|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.39|12
1746612400000|2025-05-07 10:06:40||186.34||186.34||186.34||186.34|4
1746612410000|2025-05-07 10:06:50||186.39||186.39||186.39||186.39|0
1746612420000|2025-05-07 10:07:00|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|1
1746612430000|2025-05-07 10:07:10|186.47|186.39|186.47|186.39|186.52|186.39|186.47|186.39|3
1746612440000|2025-05-07 10:07:20|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|14
1746612460000|2025-05-07 10:07:40|186.57||186.52||186.57||186.52||8
1746612470000|2025-05-07 10:07:50|186.57||186.52||186.57||186.52||1
1746612480000|2025-05-07 10:08:00|186.57||186.52||186.57||186.52||0
1746612510000|2025-05-07 10:08:30|||||||||3
1746612540000|2025-05-07 10:09:00|186.57||186.52||186.57||186.52||28
1746612550000|2025-05-07 10:09:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|22
1746612570000|2025-05-07 10:09:30|||||||||7
1746612580000|2025-05-07 10:09:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|2
1746612610000|2025-05-07 10:10:10|186.57|186.49|186.62|186.54|186.62|186.54|186.57|186.49|128
1746612630000|2025-05-07 10:10:30|||||||||3
1746612640000|2025-05-07 10:10:40|||||||||59
1746612670000|2025-05-07 10:11:10||186.49||186.49||186.49||186.49|24
1746612680000|2025-05-07 10:11:20||186.54||186.54||186.54||186.54|0
1746612700000|2025-05-07 10:11:40|||||||||1
1746612720000|2025-05-07 10:12:00|||||||||1
1746612730000|2025-05-07 10:12:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|5
1746612740000|2025-05-07 10:12:20|186.72||186.72||186.72||186.72||27
1746612750000|2025-05-07 10:12:30|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|13
1746612760000|2025-05-07 10:12:40|186.77||186.72||186.77||186.72||0
1746612770000|2025-05-07 10:12:50|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|1
1746612780000|2025-05-07 10:13:00|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|0
1746612800000|2025-05-07 10:13:20|||||||||1
1746612810000|2025-05-07 10:13:30|||||||||9
1746612820000|2025-05-07 10:13:40|||||||||1
1746612830000|2025-05-07 10:13:50|186.87||186.87||186.87||186.87||7
1746612840000|2025-05-07 10:14:00|186.82||186.82||186.82||186.82||3
1746612850000|2025-05-07 10:14:10|||||||||4
1746612860000|2025-05-07 10:14:20|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|16
1746612870000|2025-05-07 10:14:30|186.82|186.74|186.82|186.69|186.82|186.74|186.77|186.69|2
1746612880000|2025-05-07 10:14:40|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|0
1746612900000|2025-05-07 10:15:00|||||||||1
1746612920000|2025-05-07 10:15:20|||||||||13
1746612950000|2025-05-07 10:15:50|186.87||186.87||186.87||186.82||8
1746612970000|2025-05-07 10:16:10||186.79||186.79||186.79||186.79|0
1746612980000|2025-05-07 10:16:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1746613000000|2025-05-07 10:16:40|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|78
1746613010000|2025-05-07 10:16:50|186.82||186.77||186.82||186.77||38
1746613020000|2025-05-07 10:17:00|||||||||32
1746613030000|2025-05-07 10:17:10|||||||||12
1746613040000|2025-05-07 10:17:20|||||||||7
1746613060000|2025-05-07 10:17:40|186.82||186.77||186.82||186.77||37
1746613070000|2025-05-07 10:17:50|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|35
1746613080000|2025-05-07 10:18:00|||||||||1
1746613100000|2025-05-07 10:18:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|228
1746613110000|2025-05-07 10:18:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|3041
1746613120000|2025-05-07 10:18:40|||||||||1
1746613130000|2025-05-07 10:18:50|||||||||1
1746613140000|2025-05-07 10:19:00|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|39
1746613150000|2025-05-07 10:19:10||186.79||186.79||186.79||186.79|4
1746613170000|2025-05-07 10:19:30|||||||||22
1746613180000|2025-05-07 10:19:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|7
1746613200000|2025-05-07 10:20:00|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|10
1746613220000|2025-05-07 10:20:20|186.92||186.87||186.92||186.87||0
1746613230000|2025-05-07 10:20:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|4
1746613240000|2025-05-07 10:20:40|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|30
1746613300000|2025-05-07 10:21:40|||||||||1
1746613310000|2025-05-07 10:21:50|||||||||1
1746613320000|2025-05-07 10:22:00||186.69||186.74||186.74||186.69|1
1746613360000|2025-05-07 10:22:40|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|43
1746613380000|2025-05-07 10:23:00|||||||||39
1746613390000|2025-05-07 10:23:10|186.82||186.82||186.82||186.82||347
1746613400000|2025-05-07 10:23:20|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|330
1746613410000|2025-05-07 10:23:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|15
1746613420000|2025-05-07 10:23:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|2
1746613430000|2025-05-07 10:23:50|||||||||330
1746613450000|2025-05-07 10:24:10|||||||||9
1746613460000|2025-05-07 10:24:20|||||||||1
1746613470000|2025-05-07 10:24:30|||||||||14
1746613480000|2025-05-07 10:24:40|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|80
1746613490000|2025-05-07 10:24:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|220
1746613500000|2025-05-07 10:25:00|186.67||186.62||186.67||186.62||2
1746613510000|2025-05-07 10:25:10|186.67||186.67||186.67||186.67||7
1746613520000|2025-05-07 10:25:20||186.59||186.59||186.59||186.59|0
1746613530000|2025-05-07 10:25:30|||||||||1
1746613540000|2025-05-07 10:25:40|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.64|1
1746613570000|2025-05-07 10:26:10|||||||||7
1746613590000|2025-05-07 10:26:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|17
1746613600000|2025-05-07 10:26:40|186.62|186.54|186.67|186.59|186.67|186.59|186.62|186.54|72
1746613620000|2025-05-07 10:27:00|||||||||8
1746613630000|2025-05-07 10:27:10|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|4
1746613640000|2025-05-07 10:27:20||186.64||186.64||186.64||186.64|0
1746613670000|2025-05-07 10:27:50|186.77||186.72||186.77||186.72||1
1746613680000|2025-05-07 10:28:00|||||||||4
1746613690000|2025-05-07 10:28:10|||||||||15
1746613700000|2025-05-07 10:28:20|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|5
1746613710000|2025-05-07 10:28:30|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|0
1746613720000|2025-05-07 10:28:40|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|6
1746613730000|2025-05-07 10:28:50|186.67||186.67||186.67||186.67||0
1746613740000|2025-05-07 10:29:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|9
1746613750000|2025-05-07 10:29:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|2
1746613760000|2025-05-07 10:29:20|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|1
1746613770000|2025-05-07 10:29:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|9
1746613780000|2025-05-07 10:29:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|1
1746613790000|2025-05-07 10:29:50|186.67||186.67||186.67||186.62||12
1746613800000|2025-05-07 10:30:00|186.62|186.49|186.62|186.54|186.62|186.54|186.62|186.49|47
1746613810000|2025-05-07 10:30:10|186.57|186.49|186.62|186.49|186.62|186.49|186.57|186.49|7
1746613820000|2025-05-07 10:30:20|186.57||186.57||186.57||186.57||0
1746613830000|2025-05-07 10:30:30|186.52|186.44|186.57|186.44|186.57|186.49|186.52|186.44|251
1746613840000|2025-05-07 10:30:40|186.52||186.52||186.57||186.52||5
1746613850000|2025-05-07 10:30:50|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.49|14
1746613860000|2025-05-07 10:31:00|||||||||1
1746613880000|2025-05-07 10:31:20||186.44||186.44||186.44||186.44|55
1746613890000|2025-05-07 10:31:30|186.52||186.52||186.52||186.52||0
1746613910000|2025-05-07 10:31:50|186.57|186.49|186.57|186.44|186.57|186.49|186.57|186.44|23
1746613920000|2025-05-07 10:32:00|186.52||186.57||186.57||186.52||11
1746613930000|2025-05-07 10:32:10||186.49||186.49||186.49||186.49|6
1746613950000|2025-05-07 10:32:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|2
1746613980000|2025-05-07 10:33:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|16
1746614000000|2025-05-07 10:33:20|||||||||1
1746614030000|2025-05-07 10:33:50|186.72||186.67||186.72||186.67||4
1746614050000|2025-05-07 10:34:10|||||||||2
1746614070000|2025-05-07 10:34:30|||||||||4
1746614100000|2025-05-07 10:35:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|34
1746614110000|2025-05-07 10:35:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|26
1746614120000|2025-05-07 10:35:20||186.54||186.54||186.54||186.54|36
1746614130000|2025-05-07 10:35:30||186.59||186.59||186.59||186.59|0
1746614150000|2025-05-07 10:35:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|42
1746614170000|2025-05-07 10:36:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|12
1746614180000|2025-05-07 10:36:20|186.72||186.72||186.72||186.67||1
1746614190000|2025-05-07 10:36:30||186.64||186.64||186.64||186.64|0
1746614210000|2025-05-07 10:36:50|186.77||186.77||186.77||186.77||36
1746614220000|2025-05-07 10:37:00||186.69||186.69||186.69||186.69|0
1746614230000|2025-05-07 10:37:10|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|2
1746614240000|2025-05-07 10:37:20|186.72||186.72||186.72||186.72||0
1746614250000|2025-05-07 10:37:30|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|25
1746614300000|2025-05-07 10:38:20|||||||||9
1746614310000|2025-05-07 10:38:30|186.82||186.82||186.82||186.82||19
1746614320000|2025-05-07 10:38:40||186.74||186.74||186.74||186.74|0
1746614390000|2025-05-07 10:39:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|5
1746614470000|2025-05-07 10:41:10|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|8
1746614480000|2025-05-07 10:41:20|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|2
1746614500000|2025-05-07 10:41:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|124
1746614510000|2025-05-07 10:41:50||186.84||186.84||186.84||186.84|103
1746614520000|2025-05-07 10:42:00|||||||||21
1746614530000|2025-05-07 10:42:10|186.92|186.89|187.02|186.89|187.02|186.89|186.92|186.89|12
1746614540000|2025-05-07 10:42:20||186.94||186.94||186.94||186.94|0
1746614560000|2025-05-07 10:42:40||186.89||186.89||186.89||186.89|14
1746614570000|2025-05-07 10:42:50||186.94||186.94||186.94||186.94|7
1746614590000|2025-05-07 10:43:10||186.89||186.89||186.89||186.89|353
1746614600000|2025-05-07 10:43:20|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.94|3
1746614610000|2025-05-07 10:43:30||186.89||186.89||186.89||186.89|22
1746614620000|2025-05-07 10:43:40|186.97||186.97||187.02||186.97||0
1746614630000|2025-05-07 10:43:50|187.02||187.02||187.02||187.02||0
1746614640000|2025-05-07 10:44:00|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.94|0
1746614650000|2025-05-07 10:44:10|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|1
1746614660000|2025-05-07 10:44:20||186.94||186.94||186.94||186.94|0
1746614680000|2025-05-07 10:44:40|187.07||187.07||187.07||187.02||15
1746614690000|2025-05-07 10:44:50||186.99||186.99||186.99||186.99|0
1746614700000|2025-05-07 10:45:00|||||||||1
1746614710000|2025-05-07 10:45:10|||||||||10
1746614720000|2025-05-07 10:45:20|||||||||11
1746614730000|2025-05-07 10:45:30|||||||||4
1746614740000|2025-05-07 10:45:40|||||||||3
1746614760000|2025-05-07 10:46:00|||||||||1
1746614770000|2025-05-07 10:46:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|10
1746614780000|2025-05-07 10:46:20|187.07||187.02||187.07||187.02||4
1746614790000|2025-05-07 10:46:30|187.07||187.02||187.07||187.02||0
1746614820000|2025-05-07 10:47:00|||||||||7
1746614860000|2025-05-07 10:47:40|||||||||1
1746614880000|2025-05-07 10:48:00|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|6
1746614890000|2025-05-07 10:48:10|186.97||186.97||186.97||186.97||0
1746614900000|2025-05-07 10:48:20|187.02||186.97||187.02||186.97||200
1746614910000|2025-05-07 10:48:30|187.02||187.02||187.02||187.02||17
1746614920000|2025-05-07 10:48:40||186.94||186.89||186.94||186.89|3
1746614940000|2025-05-07 10:49:00||186.94||186.94||186.94||186.94|0
1746614950000|2025-05-07 10:49:10|||||||||35
1746614990000|2025-05-07 10:49:50|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|4
1746615000000|2025-05-07 10:50:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|4
1746615010000|2025-05-07 10:50:10|187.07||187.02||187.07||187.02||0
1746615030000|2025-05-07 10:50:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|20
1746615040000|2025-05-07 10:50:40|187.02||187.02||187.02||186.97||2
1746615050000|2025-05-07 10:50:50|186.97||186.97||187.02||186.97||0
1746615060000|2025-05-07 10:51:00|187.02||186.97||187.02||186.97||0
1746615070000|2025-05-07 10:51:10|187.02|186.94|187.02|186.89|187.02|186.94|187.02|186.89|16
1746615080000|2025-05-07 10:51:20||186.94||186.94||186.94||186.94|1
1746615100000|2025-05-07 10:51:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|7
1746615110000|2025-05-07 10:51:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|6
1746615120000|2025-05-07 10:52:00|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|2
1746615130000|2025-05-07 10:52:10|186.97||186.97||187.02||186.97||2
1746615190000|2025-05-07 10:53:10|187.02||187.02||187.02||187.02||10
1746615200000|2025-05-07 10:53:20|186.97||187.02||187.02||186.97||0
1746615210000|2025-05-07 10:53:30||186.94||186.94||186.94||186.94|0
1746615220000|2025-05-07 10:53:40|||||||||16
1746615250000|2025-05-07 10:54:10|||||||||24
1746615260000|2025-05-07 10:54:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|4
1746615290000|2025-05-07 10:54:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|10
1746615310000|2025-05-07 10:55:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|1
1746615340000|2025-05-07 10:55:40|||||||||26
1746615350000|2025-05-07 10:55:50|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|20
1746615370000|2025-05-07 10:56:10|186.97||186.97||186.97||186.97||18
1746615380000|2025-05-07 10:56:20|186.92||186.92||186.92||186.92||0
1746615390000|2025-05-07 10:56:30|186.97||186.97||186.97||186.97||3
1746615400000|2025-05-07 10:56:40|186.92||186.92||186.92||186.92||0
1746615410000|2025-05-07 10:56:50|186.97||186.92||186.97||186.92||1
1746615430000|2025-05-07 10:57:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|28
1746615460000|2025-05-07 10:57:40|||||||||7
1746615470000|2025-05-07 10:57:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|15
1746615490000|2025-05-07 10:58:10|||||||||9
1746615500000|2025-05-07 10:58:20|186.97||186.97||186.97||186.97||1
1746615510000|2025-05-07 10:58:30||186.89||186.84||186.89||186.84|1
1746615520000|2025-05-07 10:58:40|186.92||186.92||186.92||186.92||0
1746615540000|2025-05-07 10:59:00|||||||||4
1746615550000|2025-05-07 10:59:10|||||||||5
1746615580000|2025-05-07 10:59:40|||||||||6
1746615590000|2025-05-07 10:59:50|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|23
1746615600000|2025-05-07 11:00:00|187.02|186.89|187.02|186.89|187.02|186.94|187.02|186.89|25
1746615610000|2025-05-07 11:00:10|186.97||186.97||187.02||186.97||44
1746615620000|2025-05-07 11:00:20|187.02||187.02||187.02||187.02||29
1746615630000|2025-05-07 11:00:30|186.97|186.84|186.97|186.89|186.97|186.89|186.97|186.84|92
1746615670000|2025-05-07 11:01:10|186.92|186.84|186.97|186.89|187.02|186.89|186.92|186.84|60
1746615700000|2025-05-07 11:01:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|78
1746615710000|2025-05-07 11:01:50|186.97||186.92||186.97||186.92||0
1746615720000|2025-05-07 11:02:00|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|102
1746615730000|2025-05-07 11:02:10|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|73
1746615740000|2025-05-07 11:02:20|187.02||186.97||187.02||186.97||20
1746615760000|2025-05-07 11:02:40|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|10
1746615780000|2025-05-07 11:03:00||186.84||186.84||186.84||186.84|56
1746615790000|2025-05-07 11:03:10||186.89||186.89||186.89||186.89|0
1746615810000|2025-05-07 11:03:30||186.84||186.89||186.89||186.84|2
1746615820000|2025-05-07 11:03:40||186.84||186.89||186.89||186.84|1
1746615830000|2025-05-07 11:03:50|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|1
1746615840000|2025-05-07 11:04:00||186.89||186.89||186.89||186.84|1
1746615850000|2025-05-07 11:04:10|||||||||2
1746615860000|2025-05-07 11:04:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|21
1746615870000|2025-05-07 11:04:30|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|2
1746615880000|2025-05-07 11:04:40|187.02||186.97||187.02||186.97||6
1746615890000|2025-05-07 11:04:50|||||||||1
1746615900000|2025-05-07 11:05:00|||||||||16
1746615910000|2025-05-07 11:05:10|||||||||2
1746615930000|2025-05-07 11:05:30||186.84||186.84||186.84||186.84|10
1746615940000|2025-05-07 11:05:40|186.92|186.89|186.92|186.84|186.92|186.89|186.92|186.84|16
1746615960000|2025-05-07 11:06:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|24
1746615990000|2025-05-07 11:06:30|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|12
1746616000000|2025-05-07 11:06:40|186.87||186.87||186.87||186.87||6
1746616010000|2025-05-07 11:06:50|186.82||186.87||186.87||186.82||7
1746616020000|2025-05-07 11:07:00|186.92|186.79|186.92|186.84|186.92|186.84|186.92|186.79|6
1746616030000|2025-05-07 11:07:10|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|11
1746616040000|2025-05-07 11:07:20|186.87||186.92||186.92||186.87||0
1746616050000|2025-05-07 11:07:30|186.87||186.87||186.92||186.87||0
1746616060000|2025-05-07 11:07:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|1
1746616080000|2025-05-07 11:08:00|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|9
1746616090000|2025-05-07 11:08:10||186.84||186.84||186.84||186.84|0
1746616100000|2025-05-07 11:08:20||186.79||186.84||186.84||186.79|1
1746616130000|2025-05-07 11:08:50|||||||||22
1746616140000|2025-05-07 11:09:00|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|32
1746616150000|2025-05-07 11:09:10|186.97||186.92||186.97||186.92||23
1746616160000|2025-05-07 11:09:20|186.97||186.97||186.97||186.97||0
1746616170000|2025-05-07 11:09:30|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.89|0
1746616200000|2025-05-07 11:10:00|||||||||3
1746616260000|2025-05-07 11:11:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|5
1746616290000|2025-05-07 11:11:30|||||||||2
1746616300000|2025-05-07 11:11:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|9
1746616310000|2025-05-07 11:11:50|||||||||24
1746616320000|2025-05-07 11:12:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|54
1746616330000|2025-05-07 11:12:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|8
1746616370000|2025-05-07 11:12:50|||||||||2
1746616380000|2025-05-07 11:13:00|||||||||12
1746616390000|2025-05-07 11:13:10|187.02||186.97||187.02||186.97||7
1746616400000|2025-05-07 11:13:20|187.02||187.02||187.02||187.02||0
1746616410000|2025-05-07 11:13:30|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.94|9
1746616440000|2025-05-07 11:14:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|6
1746616460000|2025-05-07 11:14:20|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|15
1746616470000|2025-05-07 11:14:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|0
1746616500000|2025-05-07 11:15:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|18
1746616510000|2025-05-07 11:15:10|||||||||23
1746616520000|2025-05-07 11:15:20||186.94||186.99||186.99||186.94|15
1746616570000|2025-05-07 11:16:10|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.94|17
1746616580000|2025-05-07 11:16:20|187.07||187.02||187.07||187.02||1
1746616630000|2025-05-07 11:17:10|||||||||1
1746616640000|2025-05-07 11:17:20|||||||||2
1746616680000|2025-05-07 11:18:00||186.89||186.89||186.89||186.89|5
1746616690000|2025-05-07 11:18:10||186.94||186.94||186.94||186.94|0
1746616700000|2025-05-07 11:18:20|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.99|1
1746616710000|2025-05-07 11:18:30|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.94|47
1746616720000|2025-05-07 11:18:40|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.99|0
1746616760000|2025-05-07 11:19:20|187.12||187.12||187.12||187.12||14
1746616770000|2025-05-07 11:19:30|187.07||187.07||187.12||187.07||0
1746616780000|2025-05-07 11:19:40|187.12||187.07||187.12||187.07||0
1746616790000|2025-05-07 11:19:50|||||||||3
1746616810000|2025-05-07 11:20:10|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.94|4
1746616840000|2025-05-07 11:20:40|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|1
1746616860000|2025-05-07 11:21:00|||||||||3
1746616870000|2025-05-07 11:21:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|11
1746616880000|2025-05-07 11:21:20|186.97||186.92||186.97||186.92||0
1746616910000|2025-05-07 11:21:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|3
1746616920000|2025-05-07 11:22:00|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|5
1746616930000|2025-05-07 11:22:10|186.92||186.92||186.92||186.92||0
1746616940000|2025-05-07 11:22:20|||||||||64
1746616950000|2025-05-07 11:22:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|150
1746616970000|2025-05-07 11:22:50|186.92||186.92||186.92||186.87||1
1746616980000|2025-05-07 11:23:00|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.84|21
1746616990000|2025-05-07 11:23:10|186.97|186.89|186.97|186.84|186.97|186.89|186.92|186.84|42
1746617000000|2025-05-07 11:23:20|186.92||186.97||186.97||186.92||0
1746617010000|2025-05-07 11:23:30||186.89||186.84||186.89||186.84|1
1746617020000|2025-05-07 11:23:40||186.89||186.89||186.89||186.89|0
1746617040000|2025-05-07 11:24:00|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|15
1746617050000|2025-05-07 11:24:10|186.92|186.89|186.92|186.84|186.97|186.89|186.92|186.84|1
1746617080000|2025-05-07 11:24:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|8
1746617090000|2025-05-07 11:24:50|||||||||11
1746617100000|2025-05-07 11:25:00|||||||||2
1746617120000|2025-05-07 11:25:20|||||||||1
1746617130000|2025-05-07 11:25:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|8
1746617140000|2025-05-07 11:25:40|||||||||31
1746617170000|2025-05-07 11:26:10|||||||||5
1746617180000|2025-05-07 11:26:20|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|83
1746617190000|2025-05-07 11:26:30|186.72|186.69|186.72|186.64|186.77|186.69|186.72|186.64|3
1746617200000|2025-05-07 11:26:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|31
1746617210000|2025-05-07 11:26:50|||||||||22
1746617220000|2025-05-07 11:27:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|81
1746617230000|2025-05-07 11:27:10|||||||||4
1746617240000|2025-05-07 11:27:20|||||||||6
1746617250000|2025-05-07 11:27:30|||||||||17
1746617260000|2025-05-07 11:27:40|||||||||47
1746617270000|2025-05-07 11:27:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746617280000|2025-05-07 11:28:00|||||||||11
1746617310000|2025-05-07 11:28:30|||||||||1
1746617320000|2025-05-07 11:28:40||186.59||186.64||186.64||186.59|1
1746617340000|2025-05-07 11:29:00|186.77||186.72||186.77||186.72||12
1746617360000|2025-05-07 11:29:20|186.77||186.77||186.77||186.77||1
1746617370000|2025-05-07 11:29:30||186.69||186.69||186.69||186.69|0
1746617380000|2025-05-07 11:29:40|||||||||2
1746617400000|2025-05-07 11:30:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|7
1746617410000|2025-05-07 11:30:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|28
1746617420000|2025-05-07 11:30:20|||||||||1
1746617430000|2025-05-07 11:30:30|||||||||4
1746617460000|2025-05-07 11:31:00|||||||||1
1746617540000|2025-05-07 11:32:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|9
1746617560000|2025-05-07 11:32:40|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|6
1746617570000|2025-05-07 11:32:50|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|12
1746617580000|2025-05-07 11:33:00|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|15
1746617590000|2025-05-07 11:33:10|||||||||2
1746617600000|2025-05-07 11:33:20|||||||||2
1746617610000|2025-05-07 11:33:30|||||||||11
1746617620000|2025-05-07 11:33:40|||||||||1
1746617650000|2025-05-07 11:34:10|186.92||186.92||186.92||186.92||13
1746617660000|2025-05-07 11:34:20|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.84|2
1746617710000|2025-05-07 11:35:10|||||||||9
1746617740000|2025-05-07 11:35:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|4
1746617750000|2025-05-07 11:35:50|186.92|186.84|186.92|186.79|186.92|186.84|186.87|186.79|77
1746617760000|2025-05-07 11:36:00||186.84||186.84||186.84||186.84|14
1746617770000|2025-05-07 11:36:10|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|35
1746617780000|2025-05-07 11:36:20|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.89|0
1746617790000|2025-05-07 11:36:30|||||||||1
1746617810000|2025-05-07 11:36:50||186.84||186.84||186.84||186.84|19
1746617820000|2025-05-07 11:37:00|186.92||186.97||186.97||186.92||9
1746617830000|2025-05-07 11:37:10|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.89|0
1746617840000|2025-05-07 11:37:20||186.84||186.84||186.89||186.84|2
1746617850000|2025-05-07 11:37:30||186.89||186.89||186.89||186.89|0
1746617860000|2025-05-07 11:37:40|186.92|186.84|186.97|186.89|186.97|186.89|186.92|186.84|1
1746617880000|2025-05-07 11:38:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|3
1746617890000|2025-05-07 11:38:10|186.97||186.92||186.97||186.92||3
1746617900000|2025-05-07 11:38:20|186.97||186.92||186.97||186.92||0
1746617910000|2025-05-07 11:38:30|186.97||186.97||186.97||186.97||0
1746617920000|2025-05-07 11:38:40|186.92|186.89|186.92|186.84|186.97|186.89|186.92|186.84|1
1746617930000|2025-05-07 11:38:50|186.97||186.97||186.97||186.92||0
1746617940000|2025-05-07 11:39:00|186.92||186.92||186.97||186.92||0
1746617950000|2025-05-07 11:39:10|186.97||186.92||186.97||186.92||1
1746617970000|2025-05-07 11:39:30|186.97||186.92||186.97||186.92||1
1746618030000|2025-05-07 11:40:30|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|75
1746618040000|2025-05-07 11:40:40||186.79||186.84||186.84||186.79|10
1746618060000|2025-05-07 11:41:00|||||||||1
1746618080000|2025-05-07 11:41:20|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|71
1746618090000|2025-05-07 11:41:30|186.87||186.82||186.87||186.82||17
1746618100000|2025-05-07 11:41:40|||||||||1
1746618110000|2025-05-07 11:41:50|||||||||2
1746618130000|2025-05-07 11:42:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|26
1746618170000|2025-05-07 11:42:50|||||||||63
1746618180000|2025-05-07 11:43:00|||||||||4
1746618200000|2025-05-07 11:43:20|||||||||67
1746618210000|2025-05-07 11:43:30|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.59|130
1746618220000|2025-05-07 11:43:40|186.67|186.59|186.72|186.59|186.72|186.64|186.67|186.59|27
1746618230000|2025-05-07 11:43:50|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.59|7
1746618240000|2025-05-07 11:44:00|||||||||3
1746618250000|2025-05-07 11:44:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|2
1746618270000|2025-05-07 11:44:30|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|25
1746618340000|2025-05-07 11:45:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|19
1746618350000|2025-05-07 11:45:50|||||||||19
1746618360000|2025-05-07 11:46:00|186.77||186.77||186.77||186.72||5
1746618370000|2025-05-07 11:46:10|186.72||186.72||186.72||186.72||0
1746618400000|2025-05-07 11:46:40|186.67|186.59|186.67|186.59|186.67|186.64|186.67|186.59|22
1746618410000|2025-05-07 11:46:50|||||||||690
1746618420000|2025-05-07 11:47:00|||||||||690
1746618430000|2025-05-07 11:47:10|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|15
1746618440000|2025-05-07 11:47:20|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|0
1746618450000|2025-05-07 11:47:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|1
1746618460000|2025-05-07 11:47:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|6
1746618480000|2025-05-07 11:48:00|||||||||3
1746618490000|2025-05-07 11:48:10|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|20
1746618500000|2025-05-07 11:48:20|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.64|0
1746618530000|2025-05-07 11:48:50|||||||||1
1746618540000|2025-05-07 11:49:00|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|14
1746618550000|2025-05-07 11:49:10||186.69||186.69||186.74||186.69|11
1746618570000|2025-05-07 11:49:30|186.77||186.82||186.82||186.77||21
1746618580000|2025-05-07 11:49:40|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|9
1746618590000|2025-05-07 11:49:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|12
1746618600000|2025-05-07 11:50:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|14
1746618610000|2025-05-07 11:50:10|||||||||2
1746618620000|2025-05-07 11:50:20|||||||||1
1746618650000|2025-05-07 11:50:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|14
1746618660000|2025-05-07 11:51:00|||||||||1
1746618670000|2025-05-07 11:51:10|186.92||186.92||186.92||186.87||3
1746618680000|2025-05-07 11:51:20||186.84||186.79||186.84||186.79|4
1746618690000|2025-05-07 11:51:30|186.87||186.87||186.87||186.87||0
1746618700000|2025-05-07 11:51:40|186.92||186.87||186.92||186.87||0
1746618720000|2025-05-07 11:52:00|186.92||186.87||186.92||186.87||7
1746618760000|2025-05-07 11:52:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|36
1746618770000|2025-05-07 11:52:50|186.87|186.79|186.87|186.74|186.87|186.79|186.82|186.74|3
1746618780000|2025-05-07 11:53:00|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|7
1746618800000|2025-05-07 11:53:20|||||||||25
1746618810000|2025-05-07 11:53:30||186.74||186.74||186.74||186.74|184
1746618820000|2025-05-07 11:53:40|186.82||186.82||186.82||186.82||43
1746618830000|2025-05-07 11:53:50|186.87||186.87||186.87||186.87||80
1746618840000|2025-05-07 11:54:00|186.82||186.87||186.87||186.82||14
1746618850000|2025-05-07 11:54:10|186.82||186.82||186.82||186.82||0
1746618860000|2025-05-07 11:54:20|186.87||186.87||186.87||186.87||22
1746618880000|2025-05-07 11:54:40||186.79||186.74||186.79||186.74|5
1746618890000|2025-05-07 11:54:50|186.82||186.82||186.87||186.82||1
1746618900000|2025-05-07 11:55:00|186.87||186.87||186.87||186.87||6
1746618910000|2025-05-07 11:55:10||186.79||186.79||186.79||186.79|0
1746618930000|2025-05-07 11:55:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1746618960000|2025-05-07 11:56:00|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|23
1746618970000|2025-05-07 11:56:10|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|22
1746618980000|2025-05-07 11:56:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|10
1746619000000|2025-05-07 11:56:40|187.07||187.02||187.07||187.02||1
1746619030000|2025-05-07 11:57:10|||||||||3
1746619050000|2025-05-07 11:57:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|4
1746619060000|2025-05-07 11:57:40|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.94|20
1746619080000|2025-05-07 11:58:00|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|11
1746619100000|2025-05-07 11:58:20|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|9
1746619110000|2025-05-07 11:58:30|187.02||187.02||187.02||187.02||9
1746619130000|2025-05-07 11:58:50|186.97||187.02||187.02||186.97||8
1746619140000|2025-05-07 11:59:00|186.97||187.02||187.02||186.97||0
1746619150000|2025-05-07 11:59:10|186.97||186.97||186.97||186.97||57
1746619160000|2025-05-07 11:59:20|||||||||25
1746619170000|2025-05-07 11:59:30||186.84||186.89||186.89||186.84|17
1746619200000|2025-05-07 12:00:00||186.84||186.89||186.89||186.84|28
1746619210000|2025-05-07 12:00:10||186.84||186.89||186.89||186.84|78
1746619220000|2025-05-07 12:00:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|44
1746619230000|2025-05-07 12:00:30|||||||||43
1746619240000|2025-05-07 12:00:40|186.97|186.89|187.02|186.94|187.07|186.94|186.97|186.89|201
1746619250000|2025-05-07 12:00:50|||||||||29
1746619260000|2025-05-07 12:01:00|||||||||19
1746619280000|2025-05-07 12:01:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|270
1746619320000|2025-05-07 12:02:00|||||||||17
1746619330000|2025-05-07 12:02:10|||||||||61
1746619350000|2025-05-07 12:02:30|187.02||187.02||187.02||187.02||0
1746619360000|2025-05-07 12:02:40||186.94||186.94||186.94||186.94|0
1746619400000|2025-05-07 12:03:20|187.07||187.02||187.07||187.02||66
1746619410000|2025-05-07 12:03:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|8
1746619440000|2025-05-07 12:04:00|186.97||186.92||186.97||186.92||14
1746619500000|2025-05-07 12:05:00|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|29
1746619510000|2025-05-07 12:05:10|186.92||186.92||186.92||186.92||0
1746619520000|2025-05-07 12:05:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|49
1746619530000|2025-05-07 12:05:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|17
1746619570000|2025-05-07 12:06:10|||||||||7
1746619590000|2025-05-07 12:06:30|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|44
1746619600000|2025-05-07 12:06:40|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|24
1746619630000|2025-05-07 12:07:10|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|36
1746619640000|2025-05-07 12:07:20|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|2
1746619650000|2025-05-07 12:07:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|93
1746619660000|2025-05-07 12:07:40|||||||||128
1746619670000|2025-05-07 12:07:50|||||||||15
1746619680000|2025-05-07 12:08:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|84
1746619690000|2025-05-07 12:08:10|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|10
1746619700000|2025-05-07 12:08:20|186.82|186.79|186.87|186.74|186.87|186.79|186.82|186.74|18
1746619710000|2025-05-07 12:08:30|186.82||186.87||186.87||186.82||0
1746619720000|2025-05-07 12:08:40|186.82||186.82||186.87||186.82||0
1746619750000|2025-05-07 12:09:10|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|20
1746619760000|2025-05-07 12:09:20|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|3
1746619790000|2025-05-07 12:09:50|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|2
1746619810000|2025-05-07 12:10:10|||||||||1
1746619820000|2025-05-07 12:10:20|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|2
1746619830000|2025-05-07 12:10:30|186.77||186.82||186.82||186.77||0
1746619840000|2025-05-07 12:10:40|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|18
1746619850000|2025-05-07 12:10:50|186.77||186.72||186.77||186.72||121
1746619860000|2025-05-07 12:11:00|186.67|186.54|186.67|186.59|186.67|186.59|186.67|186.54|211
1746619880000|2025-05-07 12:11:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|15
1746619890000|2025-05-07 12:11:30||186.59||186.59||186.59||186.59|10
1746619900000|2025-05-07 12:11:40||186.64||186.64||186.64||186.64|0
1746619920000|2025-05-07 12:12:00|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|6
1746619930000|2025-05-07 12:12:10|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|0
1746619940000|2025-05-07 12:12:20|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|2
1746619950000|2025-05-07 12:12:30|||||||||5
1746619960000|2025-05-07 12:12:40|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|1
1746619970000|2025-05-07 12:12:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|4
1746619980000|2025-05-07 12:13:00|186.72|186.64|186.72|186.64|186.77|186.64|186.72|186.64|4
1746619990000|2025-05-07 12:13:10|186.77||186.77||186.77||186.72||0
1746620000000|2025-05-07 12:13:20|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|43
1746620010000|2025-05-07 12:13:30||186.64||186.64||186.69||186.64|10
1746620020000|2025-05-07 12:13:40|186.72||186.72||186.72||186.72||0
1746620040000|2025-05-07 12:14:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|9
1746620050000|2025-05-07 12:14:10|186.72|186.64|186.72|186.59|186.72|186.64|186.67|186.59|15
1746620060000|2025-05-07 12:14:20|186.67||186.67||186.72||186.67||0
1746620070000|2025-05-07 12:14:30|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|11
1746620080000|2025-05-07 12:14:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|1
1746620100000|2025-05-07 12:15:00|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|10
1746620140000|2025-05-07 12:15:40|186.57|186.49|186.62|186.49|186.62|186.49|186.57|186.49|7
1746620150000|2025-05-07 12:15:50||186.54||186.54||186.54||186.54|7
1746620170000|2025-05-07 12:16:10|||||||||9
1746620200000|2025-05-07 12:16:40|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|8
1746620210000|2025-05-07 12:16:50|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|34
1746620240000|2025-05-07 12:17:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|21
1746620250000|2025-05-07 12:17:30|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|11
1746620260000|2025-05-07 12:17:40||186.64||186.59||186.64||186.59|0
1746620280000|2025-05-07 12:18:00||186.64||186.59||186.64||186.59|0
1746620290000|2025-05-07 12:18:10||186.64||186.64||186.64||186.59|0
1746620300000|2025-05-07 12:18:20|186.77||186.72||186.77||186.72||11
1746620340000|2025-05-07 12:19:00||186.59||186.59||186.59||186.59|3
1746620350000|2025-05-07 12:19:10|||||||||7
1746620360000|2025-05-07 12:19:20||186.64||186.64||186.64||186.59|0
1746620370000|2025-05-07 12:19:30|||||||||1
1746620400000|2025-05-07 12:20:00|||||||||5
1746620410000|2025-05-07 12:20:10|186.77||186.77||186.77||186.72||2
1746620420000|2025-05-07 12:20:20|186.72|186.69|186.77|186.69|186.77|186.69|186.72|186.69|0
1746620450000|2025-05-07 12:20:50|||||||||3
1746620460000|2025-05-07 12:21:00|186.82||186.77||186.82||186.77||7
1746620490000|2025-05-07 12:21:30|||||||||3
1746620510000|2025-05-07 12:21:50|186.82||186.82||186.82||186.82||8
1746620520000|2025-05-07 12:22:00|186.77|186.64|186.77|186.64|186.77|186.64|186.72|186.64|21
1746620530000|2025-05-07 12:22:10||186.69||186.69||186.69||186.69|184
1746620540000|2025-05-07 12:22:20||186.64||186.69||186.69||186.64|0
1746620550000|2025-05-07 12:22:30||186.64||186.64||186.64||186.64|11
1746620560000|2025-05-07 12:22:40||186.69||186.69||186.69||186.69|0
1746620570000|2025-05-07 12:22:50|||||||||1
1746620580000|2025-05-07 12:23:00|186.82||186.77||186.82||186.77||6
1746620590000|2025-05-07 12:23:10|186.82||186.77||186.82||186.77||0
1746620620000|2025-05-07 12:23:40||186.64||186.64||186.64||186.64|14
1746620630000|2025-05-07 12:23:50||186.69||186.64||186.69||186.64|0
1746620640000|2025-05-07 12:24:00|186.72||186.77||186.77||186.72||0
1746620660000|2025-05-07 12:24:20||186.69||186.69||186.69||186.64|8
1746620670000|2025-05-07 12:24:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746620680000|2025-05-07 12:24:40||186.59||186.59||186.59||186.59|29
1746620690000|2025-05-07 12:24:50||186.64||186.59||186.64||186.59|4
1746620700000|2025-05-07 12:25:00||186.64||186.64||186.64||186.64|0
1746620710000|2025-05-07 12:25:10|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|18
1746620730000|2025-05-07 12:25:30||186.54||186.54||186.54||186.54|0
1746620740000|2025-05-07 12:25:40||186.59||186.59||186.59||186.59|0
1746620750000|2025-05-07 12:25:50||186.54||186.54||186.59||186.54|0
1746620760000|2025-05-07 12:26:00||186.59||186.59||186.59||186.59|0
1746620780000|2025-05-07 12:26:20||186.54||186.54||186.54||186.54|1
1746620790000|2025-05-07 12:26:30|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|26
1746620800000|2025-05-07 12:26:40|||||||||2
1746620820000|2025-05-07 12:27:00|||||||||1
1746620840000|2025-05-07 12:27:20|186.72||186.67||186.72||186.67||7
1746620850000|2025-05-07 12:27:30|186.72||186.67||186.72||186.67||1
1746620890000|2025-05-07 12:28:10|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|17
1746620910000|2025-05-07 12:28:30|186.62||186.62||186.62||186.62||0
1746620930000|2025-05-07 12:28:50|||||||||85
1746620940000|2025-05-07 12:29:00|||||||||448
1746620950000|2025-05-07 12:29:10|||||||||341
1746620980000|2025-05-07 12:29:40|||||||||6
1746621000000|2025-05-07 12:30:00|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|24
1746621010000|2025-05-07 12:30:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|20
1746621040000|2025-05-07 12:30:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|16
1746621060000|2025-05-07 12:31:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|21
1746621120000|2025-05-07 12:32:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|0
1746621170000|2025-05-07 12:32:50||186.59||186.64||186.64||186.59|66
1746621180000|2025-05-07 12:33:00|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|24
1746621190000|2025-05-07 12:33:10|||||||||8
1746621200000|2025-05-07 12:33:20|||||||||4
1746621210000|2025-05-07 12:33:30|||||||||1
1746621220000|2025-05-07 12:33:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|3
1746621240000|2025-05-07 12:34:00|||||||||1
1746621250000|2025-05-07 12:34:10|186.62|186.54|186.62|186.54|186.67|186.59|186.62|186.54|42
1746621260000|2025-05-07 12:34:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|3
1746621270000|2025-05-07 12:34:30||186.54||186.59||186.59||186.54|0
1746621280000|2025-05-07 12:34:40||186.54||186.59||186.59||186.54|0
1746621290000|2025-05-07 12:34:50||186.54||186.59||186.59||186.54|0
1746621310000|2025-05-07 12:35:10|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|0
1746621320000|2025-05-07 12:35:20|186.67|186.64|186.67|186.59|186.67|186.64|186.67|186.59|0
1746621330000|2025-05-07 12:35:30|186.72||186.72||186.72||186.67||1
1746621340000|2025-05-07 12:35:40|186.67||186.67||186.72||186.67||0
1746621350000|2025-05-07 12:35:50|186.72||186.72||186.72||186.67||0
1746621360000|2025-05-07 12:36:00||186.64||186.64||186.64||186.64|0
1746621370000|2025-05-07 12:36:10||186.59||186.59||186.59||186.59|1
1746621380000|2025-05-07 12:36:20||186.64||186.64||186.64||186.64|0
1746621420000|2025-05-07 12:37:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|32
1746621430000|2025-05-07 12:37:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|2
1746621450000|2025-05-07 12:37:30||186.59||186.64||186.64||186.59|3
1746621520000|2025-05-07 12:38:40|||||||||1
1746621530000|2025-05-07 12:38:50|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|14
1746621540000|2025-05-07 12:39:00|||||||||1
1746621550000|2025-05-07 12:39:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|13
1746621560000|2025-05-07 12:39:20|186.77||186.77||186.77||186.72||1
1746621570000|2025-05-07 12:39:30|186.72|186.69|186.72|186.64|186.72|186.69|186.72|186.64|2
1746621580000|2025-05-07 12:39:40|186.77|186.69|186.77|186.64|186.77|186.69|186.72|186.64|1
1746621590000|2025-05-07 12:39:50|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|0
1746621600000|2025-05-07 12:40:00||186.69||186.69||186.69||186.69|0
1746621610000|2025-05-07 12:40:10|186.72|186.64|186.87|186.79|186.92|186.84|186.72|186.64|848
1746621620000|2025-05-07 12:40:20|||||||||49
1746621630000|2025-05-07 12:40:30|||||||||28
1746621640000|2025-05-07 12:40:40|||||||||55
1746621650000|2025-05-07 12:40:50|||||||||32
1746621660000|2025-05-07 12:41:00|186.92||186.92||186.92||186.87||66
1746621670000|2025-05-07 12:41:10|186.87|186.84|186.87|186.79|186.92|186.84|186.87|186.74|150
1746621680000|2025-05-07 12:41:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|8
1746621690000|2025-05-07 12:41:30|186.87||186.82||186.87||186.82||29
1746621700000|2025-05-07 12:41:40|186.87||186.87||186.87||186.87||9
1746621710000|2025-05-07 12:41:50||186.79||186.79||186.79||186.79|0
1746621720000|2025-05-07 12:42:00|||||||||14
1746621740000|2025-05-07 12:42:20|||||||||57
1746621750000|2025-05-07 12:42:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|17
1746621760000|2025-05-07 12:42:40|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.74|284
1746621770000|2025-05-07 12:42:50|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|71
1746621780000|2025-05-07 12:43:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|10
1746621800000|2025-05-07 12:43:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|82
1746621810000|2025-05-07 12:43:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|170
1746621820000|2025-05-07 12:43:40|||||||||8
1746621830000|2025-05-07 12:43:50|187.07|186.99|187.07|186.94|187.07|186.99|187.07|186.94|262
1746621840000|2025-05-07 12:44:00||186.99||186.99||186.99||186.99|16
1746621850000|2025-05-07 12:44:10|||||||||8
1746621860000|2025-05-07 12:44:20|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|554
1746621870000|2025-05-07 12:44:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|37
1746621880000|2025-05-07 12:44:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|11
1746621890000|2025-05-07 12:44:50|187.17|187.09|187.07|186.99|187.17|187.09|187.07|186.99|1799
1746621900000|2025-05-07 12:45:00|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|141
1746621910000|2025-05-07 12:45:10||187.04||186.99||187.04||186.99|88
1746621920000|2025-05-07 12:45:20|187.07|187.04|187.12|186.99|187.12|187.04|187.07|186.99|223
1746621930000|2025-05-07 12:45:30|187.07|187.04|187.12|186.99|187.12|187.04|187.07|186.99|64
1746621940000|2025-05-07 12:45:40|187.07|186.94|187.02|186.89|187.07|186.94|187.02|186.89|477
1746621950000|2025-05-07 12:45:50|186.97|186.84|186.92|186.84|186.97|186.84|186.92|186.84|99
1746621960000|2025-05-07 12:46:00|186.97||186.97||186.97||186.97||93
1746621970000|2025-05-07 12:46:10|186.92|186.89|186.97|186.89|186.97|186.89|186.92|186.89|29
1746622010000|2025-05-07 12:46:50|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.89|22
1746622020000|2025-05-07 12:47:00||186.89||186.94||186.94||186.89|8
1746622030000|2025-05-07 12:47:10||186.89||186.94||186.94||186.89|8
1746622040000|2025-05-07 12:47:20||186.89||186.89||186.94||186.89|0
1746622050000|2025-05-07 12:47:30||186.94||186.94||186.94||186.89|0
1746622060000|2025-05-07 12:47:40||186.89||186.89||186.94||186.89|0
1746622070000|2025-05-07 12:47:50||186.94||186.89||186.94||186.89|24
1746622080000|2025-05-07 12:48:00||186.94||186.89||186.94||186.89|36
1746622090000|2025-05-07 12:48:10|186.97||186.97||186.97||186.97||0
1746622110000|2025-05-07 12:48:30|||||||||12
1746622120000|2025-05-07 12:48:40|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|139
1746622130000|2025-05-07 12:48:50|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|10
1746622140000|2025-05-07 12:49:00|||||||||1
1746622150000|2025-05-07 12:49:10||186.79||186.84||186.84||186.79|0
1746622160000|2025-05-07 12:49:20|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|131
1746622250000|2025-05-07 12:50:50|||||||||3
1746622280000|2025-05-07 12:51:20|186.97||186.92||186.97||186.92||24
1746622320000|2025-05-07 12:52:00|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|95
1746622340000|2025-05-07 12:52:20||186.79||186.79||186.79||186.79|17
1746622350000|2025-05-07 12:52:30||186.84||186.84||186.84||186.84|2
1746622440000|2025-05-07 12:54:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|16
1746622450000|2025-05-07 12:54:10|||||||||2
1746622460000|2025-05-07 12:54:20|||||||||4
1746622470000|2025-05-07 12:54:30||186.74||186.79||186.79||186.74|3
1746622480000|2025-05-07 12:54:40|186.82|186.74|186.82|186.74|186.82|186.79|186.82|186.74|8
1746622490000|2025-05-07 12:54:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|15
1746622500000|2025-05-07 12:55:00|||||||||21
1746622510000|2025-05-07 12:55:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|19
1746622520000|2025-05-07 12:55:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|32
1746622530000|2025-05-07 12:55:30||186.69||186.69||186.74||186.69|0
1746622540000|2025-05-07 12:55:40|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|9
1746622560000|2025-05-07 12:56:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|5
1746622570000|2025-05-07 12:56:10|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.54|93
1746622580000|2025-05-07 12:56:20|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|155
1746622590000|2025-05-07 12:56:30||186.59||186.59||186.59||186.59|1
1746622600000|2025-05-07 12:56:40|186.62|186.54|186.62|186.54|186.62|186.59|186.62|186.54|10
1746622610000|2025-05-07 12:56:50|||||||||69
1746622620000|2025-05-07 12:57:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|78
1746622630000|2025-05-07 12:57:10|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|60
1746622640000|2025-05-07 12:57:20|||||||||68
1746622650000|2025-05-07 12:57:30|||||||||50
1746622670000|2025-05-07 12:57:50|186.57||186.52||186.57||186.52||6
1746622690000|2025-05-07 12:58:10|186.57|186.49|186.57|186.44|186.57|186.49|186.52|186.44|5
1746622700000|2025-05-07 12:58:20|186.62|186.49|186.62|186.54|186.62|186.54|186.62|186.49|9
1746622710000|2025-05-07 12:58:30|||||||||7
1746622730000|2025-05-07 12:58:50|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|4
1746622750000|2025-05-07 12:59:10|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|10
1746622760000|2025-05-07 12:59:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.54|1
1746622780000|2025-05-07 12:59:40||186.54||186.54||186.59||186.54|0
1746622790000|2025-05-07 12:59:50||186.59||186.59||186.59||186.59|0
1746622800000|2025-05-07 13:00:00|186.72||186.67||186.72||186.67||5
1746622810000|2025-05-07 13:00:10|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.64|9
1746622820000|2025-05-07 13:00:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|1
1746622830000|2025-05-07 13:00:30|||||||||2
1746622840000|2025-05-07 13:00:40||186.54||186.54||186.59||186.54|16
1746622850000|2025-05-07 13:00:50|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|2
1746622860000|2025-05-07 13:01:00|186.72|186.59|186.67|186.59|186.72|186.59|186.67|186.59|4
1746622870000|2025-05-07 13:01:10|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|12
1746622880000|2025-05-07 13:01:20|186.67|186.54|186.62|186.54|186.67|186.54|186.62|186.54|1
1746622890000|2025-05-07 13:01:30|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|10
1746622900000|2025-05-07 13:01:40|||||||||1
1746622910000|2025-05-07 13:01:50||186.44||186.44||186.44||186.44|0
1746622920000|2025-05-07 13:02:00|186.52||186.52||186.57||186.52||19
1746622930000|2025-05-07 13:02:10|186.57|186.49|186.52|186.44|186.57|186.49|186.52|186.44|0
1746622940000|2025-05-07 13:02:20|186.47|186.39|186.47|186.39|186.47|186.44|186.47|186.39|7
1746622950000|2025-05-07 13:02:30|186.52||186.52||186.52||186.52||3
1746622960000|2025-05-07 13:02:40||186.44||186.44||186.44||186.44|0
1746622970000|2025-05-07 13:02:50|186.57||186.57||186.57||186.57||0
1746622980000|2025-05-07 13:03:00|186.52|186.39|186.47|186.39|186.57|186.39|186.47|186.39|22
1746622990000|2025-05-07 13:03:10||186.34||186.39||186.39||186.34|23
1746623000000|2025-05-07 13:03:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|55
1746623010000|2025-05-07 13:03:30||186.29||186.29||186.34||186.29|11
1746623020000|2025-05-07 13:03:40|186.37|186.34|186.42|186.34|186.42|186.34|186.37|186.34|14
1746623040000|2025-05-07 13:04:00|186.47||186.47||186.47||186.47||6
1746623050000|2025-05-07 13:04:10||186.39||186.39||186.39||186.39|0
1746623060000|2025-05-07 13:04:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|72
1746623070000|2025-05-07 13:04:30|186.37|186.29|186.37|186.29|186.37|186.34|186.37|186.29|2
1746623080000|2025-05-07 13:04:40|186.42||186.37||186.42||186.37||244
1746623090000|2025-05-07 13:04:50|||||||||21
1746623100000|2025-05-07 13:05:00|186.47|186.34|186.42|186.34|186.47|186.34|186.42|186.34|15
1746623110000|2025-05-07 13:05:10|186.47|186.39|186.47|186.39|186.47|186.39|186.42|186.34|15
1746623120000|2025-05-07 13:05:20|186.42|186.34|186.47|186.39|186.47|186.39|186.42|186.34|11
1746623160000|2025-05-07 13:06:00|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|234
1746623170000|2025-05-07 13:06:10|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|20
1746623180000|2025-05-07 13:06:20|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.54|1
1746623190000|2025-05-07 13:06:30||186.49||186.49||186.54||186.49|5
1746623200000|2025-05-07 13:06:40|186.57|186.54|186.57|186.49|186.57|186.54|186.57|186.49|60
1746623210000|2025-05-07 13:06:50|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.39|13
1746623220000|2025-05-07 13:07:00|186.47|186.39|186.47|186.39|186.47|186.44|186.47|186.39|5
1746623230000|2025-05-07 13:07:10|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|2
1746623240000|2025-05-07 13:07:20|186.47||186.42||186.47||186.42||4
1746623250000|2025-05-07 13:07:30||186.29||186.34||186.34||186.29|10
1746623270000|2025-05-07 13:07:50|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|10
1746623280000|2025-05-07 13:08:00|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|4
1746623300000|2025-05-07 13:08:20|186.47|186.39|186.47|186.34|186.47|186.39|186.47|186.34|1
1746623310000|2025-05-07 13:08:30||186.39||186.34||186.39||186.34|0
1746623320000|2025-05-07 13:08:40||186.39||186.39||186.39||186.34|0
1746623340000|2025-05-07 13:09:00|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|22
1746623350000|2025-05-07 13:09:10|186.47||186.42||186.47||186.42||13
1746623360000|2025-05-07 13:09:20|||||||||1
1746623370000|2025-05-07 13:09:30|186.37|186.29|186.37|186.29|186.37|186.29|186.37|186.29|30
1746623400000|2025-05-07 13:10:00|186.42|186.34|186.37|186.29|186.42|186.34|186.37|186.29|12
1746623410000|2025-05-07 13:10:10|186.42||186.42||186.42||186.37||1
1746623420000|2025-05-07 13:10:20|186.37||186.37||186.37||186.37||0
1746623430000|2025-05-07 13:10:30|186.42|186.34|186.42|186.34|186.47|186.34|186.42|186.34|1
1746623440000|2025-05-07 13:10:40|186.47|186.39|186.47|186.34|186.47|186.39|186.42|186.34|9
1746623450000|2025-05-07 13:10:50|186.42|186.39|186.47|186.39|186.47|186.39|186.42|186.34|1
1746623460000|2025-05-07 13:11:00|186.52|186.44|186.52|186.44|186.52|186.44|186.52|186.44|17
1746623470000|2025-05-07 13:11:10||186.39||186.44||186.44||186.39|5
1746623480000|2025-05-07 13:11:20|186.57|186.49|186.57|186.49|186.57|186.49|186.52|186.44|53
1746623490000|2025-05-07 13:11:30||186.44||186.49||186.49||186.44|0
1746623510000|2025-05-07 13:11:50|186.62||186.62||186.62||186.62||1
1746623520000|2025-05-07 13:12:00|186.67|186.54|186.67|186.59|186.67|186.59|186.62|186.49|0
1746623530000|2025-05-07 13:12:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|3
1746623540000|2025-05-07 13:12:20|186.57|186.49|186.62|186.49|186.62|186.49|186.57|186.49|7
1746623550000|2025-05-07 13:12:30|186.57||186.57||186.57||186.57||0
1746623560000|2025-05-07 13:12:40|186.62|186.54|186.62|186.49|186.62|186.54|186.57|186.49|1
1746623570000|2025-05-07 13:12:50||186.54||186.54||186.54||186.49|8
1746623580000|2025-05-07 13:13:00|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|1
1746623590000|2025-05-07 13:13:10|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|6
1746623600000|2025-05-07 13:13:20|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|500
1746623620000|2025-05-07 13:13:40|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.54|42
1746623630000|2025-05-07 13:13:50|186.67||186.62||186.67||186.62||0
1746623640000|2025-05-07 13:14:00|186.67|186.59|186.67|186.54|186.67|186.59|186.62|186.54|2
1746623650000|2025-05-07 13:14:10||186.59||186.54||186.59||186.54|0
1746623660000|2025-05-07 13:14:20|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|0
1746623670000|2025-05-07 13:14:30|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|0
1746623680000|2025-05-07 13:14:40|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.54|0
1746623690000|2025-05-07 13:14:50||186.54||186.59||186.59||186.54|8
1746623700000|2025-05-07 13:15:00|186.62|186.54|186.62|186.54|186.62|186.59|186.62|186.54|10
1746623710000|2025-05-07 13:15:10|186.67||186.67||186.67||186.62||0
1746623720000|2025-05-07 13:15:20|186.62||186.67||186.67||186.62||0
1746623730000|2025-05-07 13:15:30|186.72|186.59|186.67|186.59|186.72|186.59|186.67|186.59|7
1746623740000|2025-05-07 13:15:40|186.72||186.72||186.72||186.72||2
1746623750000|2025-05-07 13:15:50|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.59|1
1746623780000|2025-05-07 13:16:20||186.59||186.59||186.59||186.59|11
1746623790000|2025-05-07 13:16:30||186.64||186.59||186.64||186.59|0
1746623800000|2025-05-07 13:16:40|186.67||186.72||186.72||186.67||2003
1746623810000|2025-05-07 13:16:50|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|2000
1746623820000|2025-05-07 13:17:00|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|19
1746623830000|2025-05-07 13:17:10||186.69||186.69||186.69||186.64|0
1746623840000|2025-05-07 13:17:20|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|4
1746623900000|2025-05-07 13:18:20|||||||||5
1746623910000|2025-05-07 13:18:30|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|11
1746623940000|2025-05-07 13:19:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|84
1746623950000|2025-05-07 13:19:10|186.67|186.59|186.72|186.64|186.72|186.64|186.67|186.59|8
1746623960000|2025-05-07 13:19:20||186.59||186.64||186.64||186.59|0
1746623970000|2025-05-07 13:19:30|||||||||6
1746623980000|2025-05-07 13:19:40|||||||||1
1746624010000|2025-05-07 13:20:10|||||||||4
1746624020000|2025-05-07 13:20:20|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|4
1746624030000|2025-05-07 13:20:30||186.54||186.54||186.59||186.54|1
1746624040000|2025-05-07 13:20:40|186.62||186.62||186.67||186.62||1
1746624050000|2025-05-07 13:20:50|186.67|186.59|186.67|186.54|186.67|186.59|186.67|186.54|0
1746624060000|2025-05-07 13:21:00|186.62|186.59|186.67|186.54|186.67|186.59|186.62|186.54|0
1746624080000|2025-05-07 13:21:20|186.62||186.62||186.62||186.62||0
1746624090000|2025-05-07 13:21:30|||||||||3
1746624100000|2025-05-07 13:21:40|186.67||186.67||186.67||186.62||4
1746624110000|2025-05-07 13:21:50|186.62||186.67||186.67||186.62||0
1746624120000|2025-05-07 13:22:00|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.54|0
1746624130000|2025-05-07 13:22:10|186.72||186.72||186.72||186.72||1
1746624140000|2025-05-07 13:22:20||186.64||186.64||186.64||186.64|0
1746624150000|2025-05-07 13:22:30||186.59||186.59||186.59||186.59|14
1746624160000|2025-05-07 13:22:40||186.64||186.64||186.64||186.64|9
1746624170000|2025-05-07 13:22:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|3
1746624200000|2025-05-07 13:23:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1746624240000|2025-05-07 13:24:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|1
1746624250000|2025-05-07 13:24:10||186.74||186.74||186.74||186.74|1
1746624260000|2025-05-07 13:24:20||186.79||186.79||186.79||186.74|14
1746624270000|2025-05-07 13:24:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|2
1746624300000|2025-05-07 13:25:00|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|19
1746624310000|2025-05-07 13:25:10||186.69||186.74||186.74||186.69|0
1746624320000|2025-05-07 13:25:20|186.77|186.69|186.77|186.69|186.82|186.69|186.77|186.69|3
1746624350000|2025-05-07 13:25:50|||||||||2
1746624360000|2025-05-07 13:26:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1746624370000|2025-05-07 13:26:10||186.69||186.69||186.74||186.69|0
1746624380000|2025-05-07 13:26:20|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|15
1746624390000|2025-05-07 13:26:30|186.82||186.77||186.82||186.77||1
1746624400000|2025-05-07 13:26:40|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|1
1746624410000|2025-05-07 13:26:50|186.77||186.77||186.77||186.77||4
1746624420000|2025-05-07 13:27:00|||||||||17
1746624460000|2025-05-07 13:27:40|||||||||7
1746624480000|2025-05-07 13:28:00|||||||||3
1746624500000|2025-05-07 13:28:20|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|6
1746624510000|2025-05-07 13:28:30|||||||||1
1746624530000|2025-05-07 13:28:50||186.64||186.64||186.69||186.64|22
1746624540000|2025-05-07 13:29:00||186.69||186.69||186.69||186.69|1
1746624550000|2025-05-07 13:29:10|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|15
1746624560000|2025-05-07 13:29:20|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|28
1746624600000|2025-05-07 13:30:00|186.82|186.64|186.82|186.74|186.82|186.74|186.77|186.64|273
1746624610000|2025-05-07 13:30:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|49
1746624620000|2025-05-07 13:30:20|186.82|186.74|186.87|186.74|186.87|186.74|186.77|186.69|35
1746624630000|2025-05-07 13:30:30|186.82||186.87||186.87||186.82||21
1746624640000|2025-05-07 13:30:40|186.82|186.79|186.82|186.74|186.87|186.79|186.82|186.74|3
1746624660000|2025-05-07 13:31:00|186.87|186.79|186.87|186.74|186.87|186.79|186.82|186.74|12
1746624670000|2025-05-07 13:31:10|186.92|186.79|186.92|186.79|186.92|186.84|186.92|186.74|34
1746624680000|2025-05-07 13:31:20|186.87||186.87||186.92||186.87||1
1746624700000|2025-05-07 13:31:40|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|1
1746624710000|2025-05-07 13:31:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|21
1746624720000|2025-05-07 13:32:00|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|38
1746624730000|2025-05-07 13:32:10|187.02|186.84|186.92|186.84|187.02|186.84|186.92|186.84|190
1746624740000|2025-05-07 13:32:20|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|11
1746624750000|2025-05-07 13:32:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|16
1746624760000|2025-05-07 13:32:40|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|36
1746624770000|2025-05-07 13:32:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|1
1746624780000|2025-05-07 13:33:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|22
1746624790000|2025-05-07 13:33:10|186.87|186.79|186.87|186.79|186.87|186.84|186.87|186.79|0
1746624800000|2025-05-07 13:33:20|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|12
1746624810000|2025-05-07 13:33:30|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|4
1746624820000|2025-05-07 13:33:40|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|9
1746624830000|2025-05-07 13:33:50|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|240
1746624840000|2025-05-07 13:34:00|||||||||5
1746624850000|2025-05-07 13:34:10|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|22
1746624860000|2025-05-07 13:34:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|20
1746624870000|2025-05-07 13:34:30||186.69||186.74||186.74||186.69|0
1746624880000|2025-05-07 13:34:40|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.79|24
1746624890000|2025-05-07 13:34:50|186.82|186.74|186.87|186.74|186.87|186.79|186.82|186.74|36
1746624900000|2025-05-07 13:35:00|186.82|186.79|186.82|186.74|186.87|186.79|186.82|186.74|19
1746624910000|2025-05-07 13:35:10|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.69|19
1746624920000|2025-05-07 13:35:20|186.72|186.64|186.72|186.64|186.72|186.69|186.72|186.59|29
1746624930000|2025-05-07 13:35:30||186.59||186.64||186.64||186.59|15
1746624940000|2025-05-07 13:35:40|||||||||2
1746624950000|2025-05-07 13:35:50|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.69|71
1746624960000|2025-05-07 13:36:00|||||||||10
1746624970000|2025-05-07 13:36:10||186.64||186.69||186.69||186.64|8
1746624990000|2025-05-07 13:36:30||186.64||186.69||186.69||186.64|8
1746625000000|2025-05-07 13:36:40|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.69|122
1746625010000|2025-05-07 13:36:50||186.69||186.69||186.74||186.69|13
1746625020000|2025-05-07 13:37:00||186.74||186.74||186.74||186.74|3
1746625040000|2025-05-07 13:37:20||186.69||186.74||186.74||186.69|3
1746625050000|2025-05-07 13:37:30||186.69||186.69||186.74||186.69|0
1746625060000|2025-05-07 13:37:40|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.69|10
1746625070000|2025-05-07 13:37:50|186.77|186.69|186.72|186.64|186.82|186.69|186.72|186.64|271
1746625080000|2025-05-07 13:38:00|||||||||9
1746625090000|2025-05-07 13:38:10|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|322
1746625110000|2025-05-07 13:38:30|||||||||2
1746625120000|2025-05-07 13:38:40|186.67|186.59|186.67|186.59|186.72|186.64|186.67|186.59|77
1746625130000|2025-05-07 13:38:50|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|7
1746625140000|2025-05-07 13:39:00|186.67|186.64|186.72|186.59|186.72|186.64|186.67|186.59|78
1746625150000|2025-05-07 13:39:10|186.67||186.67||186.72||186.67||2
1746625160000|2025-05-07 13:39:20|186.72||186.67||186.72||186.67||4
1746625170000|2025-05-07 13:39:30|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|114
1746625190000|2025-05-07 13:39:50||186.64||186.69||186.69||186.64|31
1746625200000|2025-05-07 13:40:00|186.82|186.74|186.72|186.64|186.82|186.74|186.72|186.64|578
1746625210000|2025-05-07 13:40:10|186.77|186.59|186.72|186.64|186.77|186.64|186.67|186.59|26
1746625220000|2025-05-07 13:40:20|186.77||186.72||186.77||186.72||31
1746625230000|2025-05-07 13:40:30|186.77||186.72||186.77||186.72||21
1746625240000|2025-05-07 13:40:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|106
1746625250000|2025-05-07 13:40:50|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|13
1746625270000|2025-05-07 13:41:10|186.87|186.79|186.87|186.74|186.87|186.79|186.87|186.74|6
1746625280000|2025-05-07 13:41:20|186.82|186.79|186.92|186.79|186.92|186.84|186.82|186.74|26
1746625290000|2025-05-07 13:41:30|186.87|186.84|186.87|186.79|186.92|186.84|186.87|186.79|44
1746625300000|2025-05-07 13:41:40||186.74||186.74||186.79||186.74|0
1746625310000|2025-05-07 13:41:50||186.79||186.79||186.79||186.74|13
1746625320000|2025-05-07 13:42:00|186.82|186.74|186.82|186.74|186.87|186.79|186.82|186.74|12
1746625330000|2025-05-07 13:42:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|13
1746625340000|2025-05-07 13:42:20|186.82||186.82||186.82||186.82||25
1746625350000|2025-05-07 13:42:30|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.69|4
1746625370000|2025-05-07 13:42:50|186.87|186.79|186.87|186.74|186.87|186.79|186.87|186.74|13
1746625380000|2025-05-07 13:43:00|186.82|186.79|186.87|186.74|186.87|186.79|186.82|186.74|8
1746625390000|2025-05-07 13:43:10|186.82|186.79|186.82|186.74|186.82|186.79|186.82|186.74|4
1746625400000|2025-05-07 13:43:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|25
1746625410000|2025-05-07 13:43:30|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|5
1746625420000|2025-05-07 13:43:40|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|8
1746625440000|2025-05-07 13:44:00|186.92|186.84|186.92|186.79|186.92|186.84|186.87|186.79|16
1746625450000|2025-05-07 13:44:10|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|0
1746625460000|2025-05-07 13:44:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|5
1746625500000|2025-05-07 13:45:00|||||||||1
1746625510000|2025-05-07 13:45:10|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|23
1746625520000|2025-05-07 13:45:20||186.79||186.79||186.79||186.79|33
1746625530000|2025-05-07 13:45:30|186.87|186.74|186.82|186.74|186.92|186.74|186.82|186.74|24
1746625540000|2025-05-07 13:45:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|3
1746625550000|2025-05-07 13:45:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1746625560000|2025-05-07 13:46:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|40
1746625570000|2025-05-07 13:46:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|6
1746625580000|2025-05-07 13:46:20|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|11
1746625590000|2025-05-07 13:46:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1746625620000|2025-05-07 13:47:00|186.82|186.74|186.82|186.69|186.82|186.74|186.77|186.69|19
1746625630000|2025-05-07 13:47:10||186.74||186.74||186.74||186.74|0
1746625640000|2025-05-07 13:47:20|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|9
1746625660000|2025-05-07 13:47:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|4
1746625680000|2025-05-07 13:48:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|7
1746625690000|2025-05-07 13:48:10|186.82|186.74|186.82|186.74|186.87|186.79|186.82|186.74|41
1746625700000|2025-05-07 13:48:20||186.69||186.69||186.69||186.69|5
1746625710000|2025-05-07 13:48:30|186.77|186.64|186.72|186.64|186.77|186.64|186.72|186.64|8
1746625720000|2025-05-07 13:48:40|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|21
1746625730000|2025-05-07 13:48:50|186.57|186.49|186.57|186.49|186.62|186.54|186.57|186.49|299
1746625740000|2025-05-07 13:49:00|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.44|4
1746625750000|2025-05-07 13:49:10|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.39|6
1746625760000|2025-05-07 13:49:20|186.47|186.39|186.47|186.34|186.52|186.39|186.42|186.34|19
1746625770000|2025-05-07 13:49:30|186.52|186.39|186.47|186.39|186.52|186.39|186.47|186.34|24
1746625780000|2025-05-07 13:49:40|186.52||186.52||186.52||186.52||39
1746625790000|2025-05-07 13:49:50|186.47|186.44|186.47|186.39|186.47|186.44|186.47|186.39|8
1746625800000|2025-05-07 13:50:00|186.52||186.47||186.52||186.47||3
1746625810000|2025-05-07 13:50:10|186.52|186.44|186.57|186.49|186.57|186.49|186.52|186.39|49
1746625820000|2025-05-07 13:50:20|186.52|186.44|186.52|186.44|186.57|186.44|186.52|186.44|1
1746625830000|2025-05-07 13:50:30|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.44|0
1746625840000|2025-05-07 13:50:40|186.52|186.44|186.57|186.44|186.57|186.49|186.52|186.44|31
1746625850000|2025-05-07 13:50:50|186.52||186.52||186.57||186.52||0
1746625860000|2025-05-07 13:51:00|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|3
1746625870000|2025-05-07 13:51:10|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|18
1746625880000|2025-05-07 13:51:20||186.49||186.49||186.49||186.49|18
1746625890000|2025-05-07 13:51:30|186.57|186.44|186.57|186.44|186.57|186.49|186.57|186.44|3
1746625900000|2025-05-07 13:51:40||186.49||186.44||186.49||186.44|0
1746625910000|2025-05-07 13:51:50|186.52|186.49|186.57|186.44|186.57|186.49|186.52|186.44|58
1746625920000|2025-05-07 13:52:00|186.62|186.49|186.57|186.49|186.62|186.49|186.57|186.49|19
1746625930000|2025-05-07 13:52:10|186.62|186.54|186.62|186.54|186.62|186.54|186.57|186.49|11
1746625940000|2025-05-07 13:52:20|186.67||186.62||186.67||186.62||8
1746625950000|2025-05-07 13:52:30|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|3
1746625970000|2025-05-07 13:52:50|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|5
1746625980000|2025-05-07 13:53:00||186.59||186.59||186.59||186.59|1
1746625990000|2025-05-07 13:53:10|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|21
1746626000000|2025-05-07 13:53:20|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.64|17
1746626010000|2025-05-07 13:53:30||186.59||186.64||186.64||186.59|13
1746626020000|2025-05-07 13:53:40|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|63
1746626030000|2025-05-07 13:53:50|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|152
1746626040000|2025-05-07 13:54:00|186.57|186.49|186.57|186.49|186.62|186.54|186.57|186.49|910
1746626050000|2025-05-07 13:54:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.49|43
1746626060000|2025-05-07 13:54:20|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|7
1746626070000|2025-05-07 13:54:30|||||||||35
1746626080000|2025-05-07 13:54:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|1
1746626090000|2025-05-07 13:54:50|186.72||186.67||186.72||186.67||50
1746626100000|2025-05-07 13:55:00|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|8
1746626110000|2025-05-07 13:55:10|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1746626120000|2025-05-07 13:55:20|||||||||22
1746626130000|2025-05-07 13:55:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|246
1746626140000|2025-05-07 13:55:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|32
1746626150000|2025-05-07 13:55:50|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|31
1746626160000|2025-05-07 13:56:00|||||||||5
1746626170000|2025-05-07 13:56:10|186.92||186.87||186.92||186.87||23
1746626180000|2025-05-07 13:56:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|5
1746626190000|2025-05-07 13:56:30|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|7
1746626200000|2025-05-07 13:56:40||186.84||186.89||186.89||186.84|405
1746626210000|2025-05-07 13:56:50|187.02||187.02||187.02||187.02||10
1746626220000|2025-05-07 13:57:00|186.97|186.94|186.97|186.89|187.02|186.94|186.97|186.89|41
1746626260000|2025-05-07 13:57:40|186.92|186.84|186.92|186.84|186.92|186.89|186.92|186.84|44
1746626270000|2025-05-07 13:57:50|186.97||186.92||186.97||186.92||120
1746626280000|2025-05-07 13:58:00|||||||||93
1746626290000|2025-05-07 13:58:10|186.97||186.97||186.97||186.92||70
1746626300000|2025-05-07 13:58:20|186.92||186.92||186.92||186.92||2
1746626310000|2025-05-07 13:58:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.84|3
1746626320000|2025-05-07 13:58:40|187.02||186.97||187.02||186.97||15
1746626330000|2025-05-07 13:58:50|187.02||186.97||187.02||186.97||40
1746626340000|2025-05-07 13:59:00|187.02||186.97||187.02||186.97||10
1746626350000|2025-05-07 13:59:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|5
1746626360000|2025-05-07 13:59:20|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|11
1746626370000|2025-05-07 13:59:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|51
1746626380000|2025-05-07 13:59:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|7
1746626390000|2025-05-07 13:59:50|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|26
1746626400000|2025-05-07 14:00:00|186.97||186.92||186.97||186.92||23
1746626410000|2025-05-07 14:00:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|3
1746626430000|2025-05-07 14:00:30|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|70
1746626440000|2025-05-07 14:00:40|||||||||8
1746626480000|2025-05-07 14:01:20|186.87|186.79|186.87|186.79|186.92|186.84|186.87|186.79|67
1746626490000|2025-05-07 14:01:30|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|16
1746626500000|2025-05-07 14:01:40|||||||||3
1746626510000|2025-05-07 14:01:50|186.97||186.92||186.97||186.92||23
1746626520000|2025-05-07 14:02:00|186.97|186.89|186.97|186.89|186.97|186.89|186.92|186.84|9
1746626530000|2025-05-07 14:02:10|||||||||1
1746626540000|2025-05-07 14:02:20|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|120
1746626550000|2025-05-07 14:02:30|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|9
1746626560000|2025-05-07 14:02:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|1
1746626570000|2025-05-07 14:02:50|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|4
1746626590000|2025-05-07 14:03:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|5
1746626650000|2025-05-07 14:04:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|23
1746626660000|2025-05-07 14:04:20|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|71
1746626670000|2025-05-07 14:04:30||186.89||186.89||186.89||186.84|0
1746626690000|2025-05-07 14:04:50|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|224
1746626700000|2025-05-07 14:05:00|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|30
1746626720000|2025-05-07 14:05:20|||||||||101
1746626730000|2025-05-07 14:05:30|||||||||37
1746626740000|2025-05-07 14:05:40||186.89||186.94||186.94||186.89|32
1746626750000|2025-05-07 14:05:50|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|14
1746626760000|2025-05-07 14:06:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|4
1746626790000|2025-05-07 14:06:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|6
1746626800000|2025-05-07 14:06:40|187.02|186.94|187.02|186.94|187.02|186.94|186.97|186.89|27
1746626830000|2025-05-07 14:07:10|||||||||7
1746626840000|2025-05-07 14:07:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|5
1746626850000|2025-05-07 14:07:30|187.02||186.97||187.02||186.97||4
1746626860000|2025-05-07 14:07:40||186.84||186.84||186.84||186.84|0
1746626870000|2025-05-07 14:07:50||186.89||186.89||186.89||186.89|3
1746626880000|2025-05-07 14:08:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|7
1746626890000|2025-05-07 14:08:10|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|4
1746626930000|2025-05-07 14:08:50||186.89||186.94||186.94||186.89|7
1746626940000|2025-05-07 14:09:00|186.97|186.89|187.02|186.89|187.02|186.94|186.97|186.89|5
1746626950000|2025-05-07 14:09:10|186.97||186.97||186.97||186.97||0
1746626960000|2025-05-07 14:09:20|187.02||186.97||187.02||186.97||11
1746626970000|2025-05-07 14:09:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|19
1746627000000|2025-05-07 14:10:00|||||||||322
1746627010000|2025-05-07 14:10:10|||||||||1
1746627020000|2025-05-07 14:10:20|||||||||27
1746627040000|2025-05-07 14:10:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|144
1746627050000|2025-05-07 14:10:50|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|133
1746627060000|2025-05-07 14:11:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|20
1746627070000|2025-05-07 14:11:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|54
1746627080000|2025-05-07 14:11:20|||||||||213
1746627090000|2025-05-07 14:11:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|3
1746627100000|2025-05-07 14:11:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|12
1746627110000|2025-05-07 14:11:50|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|72
1746627120000|2025-05-07 14:12:00|186.92|186.84|186.87|186.79|186.92|186.84|186.82|186.74|95
1746627130000|2025-05-07 14:12:10|||||||||10
1746627140000|2025-05-07 14:12:20|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|5
1746627190000|2025-05-07 14:13:10||186.74||186.79||186.79||186.74|11
1746627200000|2025-05-07 14:13:20|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|6
1746627210000|2025-05-07 14:13:30|186.82||186.87||186.87||186.82||4
1746627220000|2025-05-07 14:13:40||186.79||186.79||186.79||186.74|0
1746627230000|2025-05-07 14:13:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|18
1746627240000|2025-05-07 14:14:00|186.97|186.89|186.97|186.84|186.97|186.89|186.92|186.84|67
1746627250000|2025-05-07 14:14:10||186.89||186.84||186.89||186.84|0
1746627260000|2025-05-07 14:14:20||186.89||186.84||186.89||186.84|0
1746627270000|2025-05-07 14:14:30||186.89||186.84||186.89||186.84|0
1746627280000|2025-05-07 14:14:40|186.92||186.92||186.92||186.92||0
1746627300000|2025-05-07 14:15:00|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|13
1746627320000|2025-05-07 14:15:20||186.89||186.94||186.94||186.89|19
1746627330000|2025-05-07 14:15:30|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|28
1746627340000|2025-05-07 14:15:40|186.97|186.94|186.97|186.89|186.97|186.94|186.97|186.89|11
1746627350000|2025-05-07 14:15:50|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|5
1746627370000|2025-05-07 14:16:10|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|16
1746627390000|2025-05-07 14:16:30|186.97||186.97||186.97||186.92||20
1746627400000|2025-05-07 14:16:40|186.92||186.92||186.92||186.92||0
1746627420000|2025-05-07 14:17:00|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|16
1746627430000|2025-05-07 14:17:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|4
1746627440000|2025-05-07 14:17:20|||||||||1
1746627450000|2025-05-07 14:17:30|187.02||187.02||187.02||187.02||6
1746627460000|2025-05-07 14:17:40|186.97|186.94|186.97|186.89|187.02|186.94|186.97|186.89|25
1746627480000|2025-05-07 14:18:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|158
1746627510000|2025-05-07 14:18:30||186.79||186.79||186.79||186.79|29
1746627520000|2025-05-07 14:18:40||186.84||186.84||186.84||186.84|3
1746627540000|2025-05-07 14:19:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|7
1746627550000|2025-05-07 14:19:10|186.92||186.87||186.92||186.87||8
1746627560000|2025-05-07 14:19:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|4
1746627570000|2025-05-07 14:19:30|186.87|186.79|186.87|186.74|186.87|186.79|186.82|186.74|14
1746627580000|2025-05-07 14:19:40|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|5
1746627610000|2025-05-07 14:20:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|5
1746627620000|2025-05-07 14:20:20|||||||||7
1746627630000|2025-05-07 14:20:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|6
1746627660000|2025-05-07 14:21:00|||||||||1
1746627680000|2025-05-07 14:21:20|||||||||1
1746627690000|2025-05-07 14:21:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|11
1746627700000|2025-05-07 14:21:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|22
1746627710000|2025-05-07 14:21:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|4
1746627730000|2025-05-07 14:22:10|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|10
1746627740000|2025-05-07 14:22:20|186.87|186.84|186.92|186.84|186.92|186.84|186.87|186.84|5
1746627750000|2025-05-07 14:22:30|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|49
1746627760000|2025-05-07 14:22:40|186.87|186.84|186.92|186.79|186.92|186.84|186.87|186.79|10
1746627770000|2025-05-07 14:22:50|186.87||186.87||186.87||186.87||0
1746627790000|2025-05-07 14:23:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|219
1746627800000|2025-05-07 14:23:20|||||||||65
1746627810000|2025-05-07 14:23:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|5
1746627820000|2025-05-07 14:23:40|187.02||187.02||187.02||187.02||8
1746627830000|2025-05-07 14:23:50||186.94||186.89||186.94||186.89|1
1746627840000|2025-05-07 14:24:00|186.97||186.97||186.97||186.97||12
1746627850000|2025-05-07 14:24:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|6
1746627870000|2025-05-07 14:24:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|6
1746627880000|2025-05-07 14:24:40|187.12|187.04|187.12|186.99|187.12|187.04|187.12|186.99|16
1746627890000|2025-05-07 14:24:50|187.07|186.94|187.02|186.94|187.07|186.94|187.02|186.94|16
1746627900000|2025-05-07 14:25:00|187.07||187.02||187.07||187.02||7
1746627910000|2025-05-07 14:25:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|6
1746627920000|2025-05-07 14:25:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|25
1746627930000|2025-05-07 14:25:30|||||||||1
1746627940000|2025-05-07 14:25:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|12
1746627950000|2025-05-07 14:25:50|||||||||1
1746627970000|2025-05-07 14:26:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1746627980000|2025-05-07 14:26:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|13
1746627990000|2025-05-07 14:26:30|||||||||1
1746628000000|2025-05-07 14:26:40|187.02||186.97||187.02||186.97||6
1746628040000|2025-05-07 14:27:20|187.02||187.02||187.02||187.02||74
1746628050000|2025-05-07 14:27:30|187.07|186.94|187.07|186.99|187.07|186.99|187.07|186.94|4
1746628070000|2025-05-07 14:27:50|||||||||4
1746628080000|2025-05-07 14:28:00|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|6
1746628090000|2025-05-07 14:28:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|4
1746628110000|2025-05-07 14:28:30|187.22||187.17||187.22||187.17||5
1746628140000|2025-05-07 14:29:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|271
1746628150000|2025-05-07 14:29:10||186.99||186.99||186.99||186.99|0
1746628160000|2025-05-07 14:29:20||187.04||186.99||187.04||186.99|5
1746628170000|2025-05-07 14:29:30|187.07|187.04|187.12|187.04|187.12|187.04|187.07|187.04|20
1746628180000|2025-05-07 14:29:40|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|7
1746628210000|2025-05-07 14:30:10|187.12|187.04|187.12|187.04|187.12|187.04|187.12|186.99|6
1746628220000|2025-05-07 14:30:20|||||||||211
1746628240000|2025-05-07 14:30:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.04|21
1746628250000|2025-05-07 14:30:50||187.04||187.04||187.09||187.04|1
1746628260000|2025-05-07 14:31:00||187.09||187.09||187.09||187.09|1
1746628280000|2025-05-07 14:31:20|||||||||1
1746628300000|2025-05-07 14:31:40|||||||||1
1746628310000|2025-05-07 14:31:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|5
1746628320000|2025-05-07 14:32:00|187.27||187.22||187.27||187.22||18
1746628330000|2025-05-07 14:32:10||187.09||187.09||187.09||187.09|38
1746628340000|2025-05-07 14:32:20|187.17||187.17||187.22||187.17||4
1746628350000|2025-05-07 14:32:30|187.22|187.14|187.22|187.09|187.22|187.14|187.22|187.09|12
1746628360000|2025-05-07 14:32:40|187.17|187.14|187.17|187.09|187.17|187.14|187.17|187.09|0
1746628380000|2025-05-07 14:33:00|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|11
1746628390000|2025-05-07 14:33:10|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|6
1746628400000|2025-05-07 14:33:20|187.22|187.04|187.17|187.09|187.22|187.09|187.12|187.04|62
1746628410000|2025-05-07 14:33:30||187.04||187.09||187.09||187.04|1
1746628420000|2025-05-07 14:33:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|15
1746628440000|2025-05-07 14:34:00|||||||||4
1746628450000|2025-05-07 14:34:10|187.27||187.22||187.27||187.22||26
1746628470000|2025-05-07 14:34:30||187.09||187.09||187.09||187.09|7
1746628480000|2025-05-07 14:34:40|187.17||187.17||187.17||187.17||0
1746628500000|2025-05-07 14:35:00|187.22|187.14|187.22|187.09|187.22|187.14|187.17|187.09|50
1746628510000|2025-05-07 14:35:10|187.17|187.14|187.17|187.09|187.17|187.14|187.17|187.09|1
1746628520000|2025-05-07 14:35:20|187.22||187.22||187.22||187.22||4
1746628530000|2025-05-07 14:35:30|187.17||187.17||187.17||187.17||0
1746628580000|2025-05-07 14:36:20|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|83
1746628610000|2025-05-07 14:36:50|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|4
1746628620000|2025-05-07 14:37:00||187.04||187.04||187.04||187.04|5
1746628630000|2025-05-07 14:37:10|187.12|187.09|187.12|187.04|187.12|187.09|187.12|187.04|36
1746628640000|2025-05-07 14:37:20|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|4
1746628650000|2025-05-07 14:37:30||187.04||187.04||187.09||187.04|0
1746628660000|2025-05-07 14:37:40|187.12||187.12||187.12||187.12||0
1746628670000|2025-05-07 14:37:50|187.17||187.17||187.17||187.12||16
1746628680000|2025-05-07 14:38:00||187.09||187.09||187.09||187.09|0
1746628700000|2025-05-07 14:38:20|||||||||3
1746628730000|2025-05-07 14:38:50|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|8
1746628740000|2025-05-07 14:39:00|||||||||6
1746628750000|2025-05-07 14:39:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|16
1746628780000|2025-05-07 14:39:40|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|7
1746628790000|2025-05-07 14:39:50|||||||||30
1746628800000|2025-05-07 14:40:00|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|25
1746628810000|2025-05-07 14:40:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|3
1746628820000|2025-05-07 14:40:20|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|3
1746628830000|2025-05-07 14:40:30|187.27|187.19|187.22|187.14|187.27|187.19|187.22|187.14|30
1746628850000|2025-05-07 14:40:50|187.27||187.22||187.27||187.22||28
1746628860000|2025-05-07 14:41:00|||||||||1
1746628870000|2025-05-07 14:41:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|6
1746628880000|2025-05-07 14:41:20||187.14||187.19||187.19||187.14|5
1746628890000|2025-05-07 14:41:30|||||||||25
1746628920000|2025-05-07 14:42:00|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|25
1746628990000|2025-05-07 14:43:10|187.32||187.27||187.32||187.27||7
1746629000000|2025-05-07 14:43:20|||||||||2
1746629010000|2025-05-07 14:43:30|187.22|187.14|187.22|187.14|187.22|187.19|187.22|187.14|57
1746629030000|2025-05-07 14:43:50|187.17|187.09|187.22|187.09|187.22|187.14|187.17|187.09|75
1746629040000|2025-05-07 14:44:00||187.14||187.14||187.14||187.09|5
1746629050000|2025-05-07 14:44:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|16
1746629060000|2025-05-07 14:44:20||187.14||187.19||187.19||187.14|3
1746629070000|2025-05-07 14:44:30||187.14||187.14||187.14||187.14|22
1746629080000|2025-05-07 14:44:40||187.19||187.19||187.19||187.19|0
1746629100000|2025-05-07 14:45:00|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|16
1746629120000|2025-05-07 14:45:20|||||||||4
1746629130000|2025-05-07 14:45:30|187.32|187.24|187.27|187.19|187.32|187.24|187.27|187.19|18
1746629150000|2025-05-07 14:45:50|187.32||187.32||187.32||187.32||2
1746629160000|2025-05-07 14:46:00|187.27|187.24|187.27|187.19|187.27|187.24|187.27|187.19|8
1746629170000|2025-05-07 14:46:10|||||||||2
1746629210000|2025-05-07 14:46:50|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|6
1746629230000|2025-05-07 14:47:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|3
1746629250000|2025-05-07 14:47:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|27
1746629280000|2025-05-07 14:48:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|33
1746629300000|2025-05-07 14:48:20|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|44
1746629310000|2025-05-07 14:48:30|187.27||187.22||187.27||187.22||5
1746629320000|2025-05-07 14:48:40|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|466
1746629330000|2025-05-07 14:48:50|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|28
1746629340000|2025-05-07 14:49:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|26
1746629380000|2025-05-07 14:49:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|43
1746629390000|2025-05-07 14:49:50|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|30
1746629400000|2025-05-07 14:50:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|8
1746629430000|2025-05-07 14:50:30|187.17||187.12||187.17||187.12||3
1746629440000|2025-05-07 14:50:40|187.17||187.12||187.17||187.12||13
1746629450000|2025-05-07 14:50:50|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|35
1746629470000|2025-05-07 14:51:10|||||||||18
1746629490000|2025-05-07 14:51:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|60
1746629500000|2025-05-07 14:51:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|22
1746629520000|2025-05-07 14:52:00|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|31
1746629530000|2025-05-07 14:52:10|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|42
1746629540000|2025-05-07 14:52:20|||||||||1
1746629560000|2025-05-07 14:52:40|||||||||14
1746629570000|2025-05-07 14:52:50|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|23
1746629580000|2025-05-07 14:53:00|187.12|187.04|187.12|187.04|187.12|187.04|187.07|187.04|24
1746629590000|2025-05-07 14:53:10|||||||||1
1746629620000|2025-05-07 14:53:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|161
1746629640000|2025-05-07 14:54:00|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|72
1746629650000|2025-05-07 14:54:10|187.02|186.94|187.02|186.94|187.07|186.94|187.02|186.89|115
1746629660000|2025-05-07 14:54:20|186.97|186.89|186.97|186.89|187.02|186.89|186.97|186.89|280
1746629670000|2025-05-07 14:54:30|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|9
1746629680000|2025-05-07 14:54:40|187.02|186.94|187.02|186.89|187.02|186.94|187.02|186.89|20
1746629690000|2025-05-07 14:54:50|186.97||186.97||186.97||186.97||13
1746629700000|2025-05-07 14:55:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.89|12
1746629710000|2025-05-07 14:55:10|||||||||41
1746629720000|2025-05-07 14:55:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|95
1746629730000|2025-05-07 14:55:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|19
1746629740000|2025-05-07 14:55:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|52
1746629750000|2025-05-07 14:55:50|187.02|186.94|187.02|186.89|187.02|186.94|186.97|186.89|51
1746629760000|2025-05-07 14:56:00||186.94||186.94||186.94||186.94|12
1746629770000|2025-05-07 14:56:10|||||||||10
1746629780000|2025-05-07 14:56:20|187.07||187.07||187.07||187.07||17
1746629790000|2025-05-07 14:56:30|187.02|186.99|187.07|186.99|187.07|186.99|187.02|186.94|11
1746629800000|2025-05-07 14:56:40|||||||||1
1746629820000|2025-05-07 14:57:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|105
1746629830000|2025-05-07 14:57:10|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|8
1746629840000|2025-05-07 14:57:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|19
1746629850000|2025-05-07 14:57:30|||||||||2
1746629860000|2025-05-07 14:57:40|186.97||186.92||186.97||186.92||4
1746629870000|2025-05-07 14:57:50|186.97|186.89|186.92|186.84|186.97|186.89|186.92|186.84|8
1746629880000|2025-05-07 14:58:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.84|22
1746629890000|2025-05-07 14:58:10||186.84||186.89||186.89||186.84|0
1746629900000|2025-05-07 14:58:20|187.02||186.97||187.02||186.97||24
1746629920000|2025-05-07 14:58:40|||||||||27
1746629930000|2025-05-07 14:58:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|26
1746629940000|2025-05-07 14:59:00|186.97||186.92||186.97||186.92||9
1746629950000|2025-05-07 14:59:10|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|36
1746629960000|2025-05-07 14:59:20||186.89||186.89||186.89||186.84|0
1746629970000|2025-05-07 14:59:30||186.84||186.89||186.89||186.84|34
1746629980000|2025-05-07 14:59:40|||||||||6
1746629990000|2025-05-07 14:59:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|87
1746630000000|2025-05-07 15:00:00|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.89|144
1746630010000|2025-05-07 15:00:10||186.89||186.94||186.94||186.89|7
1746630020000|2025-05-07 15:00:20|187.07|186.99|187.07|186.99|187.07|186.99|187.02|186.94|103
1746630030000|2025-05-07 15:00:30|187.02|186.94|187.02|186.94|187.02|186.99|187.02|186.94|20
1746630040000|2025-05-07 15:00:40|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|12
1746630060000|2025-05-07 15:01:00|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|23
1746630070000|2025-05-07 15:01:10|||||||||20
1746630080000|2025-05-07 15:01:20|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.89|282
1746630090000|2025-05-07 15:01:30|||||||||8
1746630100000|2025-05-07 15:01:40|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.94|5
1746630120000|2025-05-07 15:02:00||186.94||186.94||186.99||186.94|2
1746630130000|2025-05-07 15:02:10|187.02|186.99|187.02|186.94|187.07|186.99|187.02|186.94|38
1746630140000|2025-05-07 15:02:20|||||||||34
1746630150000|2025-05-07 15:02:30|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|4
1746630160000|2025-05-07 15:02:40|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|16
1746630170000|2025-05-07 15:02:50|187.07|186.99|187.02|186.94|187.07|186.99|187.02|186.94|12
1746630180000|2025-05-07 15:03:00|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|4
1746630190000|2025-05-07 15:03:10||186.94||186.99||186.99||186.94|0
1746630210000|2025-05-07 15:03:30|||||||||42
1746630240000|2025-05-07 15:04:00|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|18
1746630250000|2025-05-07 15:04:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|5
1746630260000|2025-05-07 15:04:20|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|58
1746630300000|2025-05-07 15:05:00|187.17|186.99|187.12|187.04|187.17|187.04|187.12|186.99|41
1746630320000|2025-05-07 15:05:20|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|10
1746630330000|2025-05-07 15:05:30|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|47
1746630340000|2025-05-07 15:05:40|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.09|216
1746630350000|2025-05-07 15:05:50|||||||||4
1746630360000|2025-05-07 15:06:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|33
1746630370000|2025-05-07 15:06:10|187.22|187.14|187.22|187.09|187.22|187.14|187.17|187.09|42
1746630380000|2025-05-07 15:06:20|187.17||187.17||187.22||187.17||23
1746630390000|2025-05-07 15:06:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|7
1746630400000|2025-05-07 15:06:40|||||||||6
1746630420000|2025-05-07 15:07:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|15
1746630440000|2025-05-07 15:07:20|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|70
1746630450000|2025-05-07 15:07:30|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|68
1746630460000|2025-05-07 15:07:40|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|7
1746630470000|2025-05-07 15:07:50|187.12|187.04|187.12|187.04|187.17|187.04|187.12|187.04|1634
1746630480000|2025-05-07 15:08:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.04|7
1746630490000|2025-05-07 15:08:10||187.04||187.04||187.09||187.04|0
1746630500000|2025-05-07 15:08:20|187.12|187.09|187.17|187.09|187.17|187.09|187.12|187.04|24
1746630510000|2025-05-07 15:08:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|16
1746630520000|2025-05-07 15:08:40|||||||||1
1746630530000|2025-05-07 15:08:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|16
1746630540000|2025-05-07 15:09:00|187.22|187.14|187.22|187.14|187.27|187.14|187.22|187.14|57
1746630550000|2025-05-07 15:09:10|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|65
1746630560000|2025-05-07 15:09:20|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|42
1746630570000|2025-05-07 15:09:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|9
1746630590000|2025-05-07 15:09:50|187.27||187.27||187.27||187.27||624
1746630600000|2025-05-07 15:10:00|187.22|187.19|187.27|187.19|187.27|187.19|187.22|187.14|225
1746630610000|2025-05-07 15:10:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|79
1746630620000|2025-05-07 15:10:20|||||||||2
1746630630000|2025-05-07 15:10:30|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|217
1746630640000|2025-05-07 15:10:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|87
1746630650000|2025-05-07 15:10:50|||||||||5
1746630660000|2025-05-07 15:11:00|||||||||1
1746630670000|2025-05-07 15:11:10|||||||||7
1746630680000|2025-05-07 15:11:20|187.37||187.32||187.37||187.32||25
1746630690000|2025-05-07 15:11:30|187.37||187.32||187.37||187.32||13
1746630710000|2025-05-07 15:11:50|||||||||1
1746630720000|2025-05-07 15:12:00|||||||||1
1746630730000|2025-05-07 15:12:10|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|50
1746630740000|2025-05-07 15:12:20|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|79
1746630750000|2025-05-07 15:12:30|||||||||1
1746630770000|2025-05-07 15:12:50|||||||||1
1746630780000|2025-05-07 15:13:00|||||||||4
1746630790000|2025-05-07 15:13:10|||||||||2
1746630800000|2025-05-07 15:13:20|||||||||13
1746630810000|2025-05-07 15:13:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|47
1746630830000|2025-05-07 15:13:50|||||||||1
1746630840000|2025-05-07 15:14:00|187.27||187.22||187.27||187.22||40
1746630850000|2025-05-07 15:14:10|||||||||1
1746630860000|2025-05-07 15:14:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|20
1746630870000|2025-05-07 15:14:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|36
1746630890000|2025-05-07 15:14:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|23
1746630910000|2025-05-07 15:15:10|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|34
1746630920000|2025-05-07 15:15:20|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.14|21
1746630930000|2025-05-07 15:15:30|187.22|187.14|187.22|187.14|187.22|187.14|187.22|187.14|2
1746630940000|2025-05-07 15:15:40|187.27||187.22||187.27||187.22||22
1746630950000|2025-05-07 15:15:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|17
1746630960000|2025-05-07 15:16:00|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|49
1746630970000|2025-05-07 15:16:10|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|13
1746630980000|2025-05-07 15:16:20|||||||||79
1746630990000|2025-05-07 15:16:30|187.27|187.19|187.27|187.19|187.27|187.24|187.27|187.19|75
1746631000000|2025-05-07 15:16:40|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|11
1746631010000|2025-05-07 15:16:50|187.27|187.19|187.27|187.19|187.27|187.19|187.27|187.19|4
1746631020000|2025-05-07 15:17:00|||||||||10
1746631030000|2025-05-07 15:17:10||187.14||187.19||187.19||187.14|2239
1746631040000|2025-05-07 15:17:20|187.22|187.14|187.27|187.19|187.27|187.19|187.22|187.14|14
1746631050000|2025-05-07 15:17:30|187.22|187.14|187.27|187.14|187.27|187.14|187.22|187.14|9
1746631060000|2025-05-07 15:17:40|187.22||187.22||187.27||187.22||16
1746631090000|2025-05-07 15:18:10|187.17|187.09|187.22|187.09|187.22|187.09|187.17|187.09|85
1746631100000|2025-05-07 15:18:20|187.17|187.14|187.22|187.09|187.22|187.14|187.17|187.09|36
1746631110000|2025-05-07 15:18:30|187.17|187.04|187.17|187.09|187.17|187.09|187.17|187.04|700
1746631120000|2025-05-07 15:18:40|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|58
1746631130000|2025-05-07 15:18:50|187.17||187.12||187.17||187.12||7
1746631140000|2025-05-07 15:19:00|187.07|186.99|187.07|186.99|187.12|186.99|187.07|186.99|26
1746631150000|2025-05-07 15:19:10|187.12||187.07||187.12||187.07||38
1746631170000|2025-05-07 15:19:30|||||||||218
1746631180000|2025-05-07 15:19:40|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|154
1746631190000|2025-05-07 15:19:50|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|28
1746631200000|2025-05-07 15:20:00|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|41
1746631210000|2025-05-07 15:20:10|187.17|187.09|187.12|187.04|187.17|187.09|187.12|187.04|42
1746631220000|2025-05-07 15:20:20|187.17|187.09|187.17|187.09|187.17|187.09|187.12|187.09|23
1746631230000|2025-05-07 15:20:30|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|30
1746631250000|2025-05-07 15:20:50|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|27
1746631270000|2025-05-07 15:21:10|187.07|186.99|187.07|186.99|187.07|186.99|187.07|186.99|27
1746631280000|2025-05-07 15:21:20|187.02|186.94|187.07|186.99|187.07|186.99|187.02|186.94|107
1746631290000|2025-05-07 15:21:30|187.12||187.07||187.12||187.07||9
1746631300000|2025-05-07 15:21:40|||||||||3
1746631310000|2025-05-07 15:21:50|187.12||187.07||187.12||187.07||10
1746631320000|2025-05-07 15:22:00|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|56
1746631330000|2025-05-07 15:22:10|||||||||29
1746631340000|2025-05-07 15:22:20|||||||||45
1746631370000|2025-05-07 15:22:50|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|37
1746631410000|2025-05-07 15:23:30|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|38
1746631430000|2025-05-07 15:23:50|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|22
1746631440000|2025-05-07 15:24:00|186.97||186.97||187.02||186.97||18
1746631470000|2025-05-07 15:24:30||186.84||186.84||186.89||186.84|23
1746631480000|2025-05-07 15:24:40||186.89||186.84||186.89||186.84|40
1746631490000|2025-05-07 15:24:50|186.92|186.89|186.97|186.84|186.97|186.89|186.92|186.84|38
1746631500000|2025-05-07 15:25:00|186.92|186.89|186.92|186.84|186.97|186.89|186.92|186.84|41
1746631510000|2025-05-07 15:25:10|186.97||186.92||186.97||186.92||8
1746631520000|2025-05-07 15:25:20|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.84|7
1746631530000|2025-05-07 15:25:30|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|34
1746631540000|2025-05-07 15:25:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|6
1746631560000|2025-05-07 15:26:00|186.92|186.84|186.92|186.84|186.97|186.89|186.92|186.84|129
1746631600000|2025-05-07 15:26:40|||||||||14
1746631610000|2025-05-07 15:26:50|186.87|186.79|186.92|186.84|186.92|186.84|186.87|186.79|48
1746631620000|2025-05-07 15:27:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|23
1746631640000|2025-05-07 15:27:20|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|36
1746631650000|2025-05-07 15:27:30|||||||||64
1746631660000|2025-05-07 15:27:40|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|15
1746631670000|2025-05-07 15:27:50|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|102
1746631680000|2025-05-07 15:28:00|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|112
1746631690000|2025-05-07 15:28:10|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|4
1746631710000|2025-05-07 15:28:30|||||||||17
1746631720000|2025-05-07 15:28:40|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|768
1746631740000|2025-05-07 15:29:00|||||||||6
1746631750000|2025-05-07 15:29:10|186.87|186.79|186.92|186.79|186.92|186.84|186.87|186.79|199
1746631760000|2025-05-07 15:29:20|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|116
1746631770000|2025-05-07 15:29:30|||||||||10
1746631780000|2025-05-07 15:29:40|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|48
1746631790000|2025-05-07 15:29:50|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|116
1746631800000|2025-05-07 15:30:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|283
1746631810000|2025-05-07 15:30:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|83
1746631820000|2025-05-07 15:30:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|175
1746631830000|2025-05-07 15:30:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.79|53
1746631840000|2025-05-07 15:30:40|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|201
1746631850000|2025-05-07 15:30:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|36
1746631860000|2025-05-07 15:31:00|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|294
1746631870000|2025-05-07 15:31:10|||||||||15
1746631880000|2025-05-07 15:31:20|||||||||11
1746631890000|2025-05-07 15:31:30||186.84||186.89||186.89||186.84|58
1746631900000|2025-05-07 15:31:40|||||||||15
1746631910000|2025-05-07 15:31:50|||||||||21
1746631920000|2025-05-07 15:32:00|||||||||19
1746631930000|2025-05-07 15:32:10|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.89|98
1746631940000|2025-05-07 15:32:20|||||||||11
1746631950000|2025-05-07 15:32:30|186.97|186.89|186.97|186.89|186.97|186.89|186.97|186.89|70
1746631960000|2025-05-07 15:32:40|187.02|186.94|186.97|186.89|187.02|186.94|186.97|186.89|209
1746631970000|2025-05-07 15:32:50|||||||||44
1746631980000|2025-05-07 15:33:00|||||||||37
1746631990000|2025-05-07 15:33:10|||||||||52
1746632000000|2025-05-07 15:33:20|||||||||13
1746632010000|2025-05-07 15:33:30|||||||||276
1746632020000|2025-05-07 15:33:40|||||||||22
1746632030000|2025-05-07 15:33:50|||||||||13
1746632040000|2025-05-07 15:34:00|||||||||53
1746632050000|2025-05-07 15:34:10|||||||||82
1746632060000|2025-05-07 15:34:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|415
1746632070000|2025-05-07 15:34:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.74|131
1746632080000|2025-05-07 15:34:40|186.92|186.84|186.87|186.79|186.92|186.84|186.87|186.79|216
1746632090000|2025-05-07 15:34:50|186.92|186.74|186.82|186.74|186.92|186.79|186.82|186.74|761
1746632100000|2025-05-07 15:35:00|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|633
1746632110000|2025-05-07 15:35:10|186.77||186.77||186.82||186.77||192
1746632120000|2025-05-07 15:35:20|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|23
1746632130000|2025-05-07 15:35:30|186.82|186.74|186.77|186.69|186.82|186.74|186.77|186.69|77
1746632140000|2025-05-07 15:35:40|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|57
1746632150000|2025-05-07 15:35:50|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|52
1746632160000|2025-05-07 15:36:00|186.82|186.74|186.87|186.74|186.87|186.79|186.82|186.74|42
1746632170000|2025-05-07 15:36:10|186.82||186.82||186.82||186.82||9
1746632180000|2025-05-07 15:36:20|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|8
1746632190000|2025-05-07 15:36:30|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|50
1746632200000|2025-05-07 15:36:40|||||||||2
1746632210000|2025-05-07 15:36:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|27
1746632220000|2025-05-07 15:37:00|186.82||186.77||186.82||186.77||8
1746632230000|2025-05-07 15:37:10|186.82||186.77||186.82||186.77||19
1746632240000|2025-05-07 15:37:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|20
1746632250000|2025-05-07 15:37:30|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|27
1746632260000|2025-05-07 15:37:40|||||||||8
1746632270000|2025-05-07 15:37:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|27
1746632280000|2025-05-07 15:38:00|186.77||186.77||186.77||186.72||8
1746632290000|2025-05-07 15:38:10|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|73
1746632300000|2025-05-07 15:38:20|186.72|186.69|186.72|186.64|186.77|186.69|186.72|186.64|33
1746632310000|2025-05-07 15:38:30|186.77||186.72||186.77||186.72||200
1746632330000|2025-05-07 15:38:50|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|27
1746632340000|2025-05-07 15:39:00|186.67||186.67||186.72||186.67||0
1746632360000|2025-05-07 15:39:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.59|61
1746632370000|2025-05-07 15:39:30|186.67|186.59|186.67|186.59|186.72|186.59|186.67|186.59|25
1746632390000|2025-05-07 15:39:50||186.54||186.54||186.54||186.54|11
1746632400000|2025-05-07 15:40:00|186.72|186.59|186.72|186.64|186.72|186.64|186.72|186.59|81
1746632410000|2025-05-07 15:40:10|186.77||186.72||186.77||186.72||36
1746632430000|2025-05-07 15:40:30|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.64|26
1746632440000|2025-05-07 15:40:40||186.64||186.69||186.69||186.64|97
1746632450000|2025-05-07 15:40:50|186.72|186.64|186.77|186.69|186.77|186.69|186.72|186.64|56
1746632460000|2025-05-07 15:41:00||186.64||186.64||186.64||186.64|263
1746632470000|2025-05-07 15:41:10|186.82|186.69|186.77|186.69|186.82|186.69|186.77|186.69|292
1746632480000|2025-05-07 15:41:20|186.72|186.64|186.77|186.64|186.77|186.69|186.72|186.64|93
1746632490000|2025-05-07 15:41:30|186.82|186.69|186.77|186.69|186.82|186.74|186.77|186.69|129
1746632510000|2025-05-07 15:41:50|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|134
1746632520000|2025-05-07 15:42:00||186.69||186.69||186.69||186.69|18
1746632530000|2025-05-07 15:42:10|186.77|186.74|186.82|186.74|186.82|186.74|186.77|186.74|182
1746632550000|2025-05-07 15:42:30|||||||||50
1746632560000|2025-05-07 15:42:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|213
1746632570000|2025-05-07 15:42:50|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1746632580000|2025-05-07 15:43:00|186.87||186.87||186.87||186.82||14
1746632590000|2025-05-07 15:43:10|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|5
1746632600000|2025-05-07 15:43:20|186.87||186.92||186.92||186.87||0
1746632610000|2025-05-07 15:43:30|186.87||186.87||186.87||186.87||33
1746632650000|2025-05-07 15:44:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|11
1746632660000|2025-05-07 15:44:20|186.87||186.82||186.87||186.82||0
1746632700000|2025-05-07 15:45:00|186.87||186.87||186.87||186.82||0
1746632710000|2025-05-07 15:45:10|186.82||186.82||186.82||186.82||0
1746632730000|2025-05-07 15:45:30|186.87||186.87||186.87||186.87||0
1746632740000|2025-05-07 15:45:40|186.82||186.82||186.87||186.82||0
1746632750000|2025-05-07 15:45:50|186.87||186.87||186.87||186.82||0
1746632760000|2025-05-07 15:46:00|186.92|186.79|186.87|186.79|186.92|186.79|186.87|186.79|0
1746632770000|2025-05-07 15:46:10|186.92||186.87||186.92||186.87||0
1746632780000|2025-05-07 15:46:20|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|28
1746632790000|2025-05-07 15:46:30|186.77||186.82||186.82||186.77||6
1746632800000|2025-05-07 15:46:40|186.77||186.77||186.77||186.77||4500
1746632810000|2025-05-07 15:46:50|186.82||186.77||186.82||186.77||506
1746632820000|2025-05-07 15:47:00|186.82||186.77||186.82||186.77||6
1746632830000|2025-05-07 15:47:10|186.82||186.82||186.82||186.77||1000
1746632840000|2025-05-07 15:47:20|186.77||186.77||186.77||186.77||6
1746632860000|2025-05-07 15:47:40|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1545
1746632880000|2025-05-07 15:48:00|186.67|186.59|186.67|186.59|186.67|186.59|186.62|186.54|9
1746632900000|2025-05-07 15:48:20|186.72|186.64|186.67|186.59|186.72|186.64|186.67|186.59|38
1746632920000|2025-05-07 15:48:40|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.54|102
1746632930000|2025-05-07 15:48:50||186.59||186.59||186.59||186.59|0
1746632940000|2025-05-07 15:49:00|186.72||186.67||186.72||186.67||5
1746632950000|2025-05-07 15:49:10|186.72|186.64|186.72|186.64|186.72|186.64|186.67|186.64|0
1746632960000|2025-05-07 15:49:20|186.67|186.59|186.62|186.54|186.67|186.59|186.62|186.54|3
1746632980000|2025-05-07 15:49:40|186.67||186.62||186.67||186.62||7
1746633010000|2025-05-07 15:50:10|186.67||186.62||186.67||186.62||0
1746633020000|2025-05-07 15:50:20|186.67||186.62||186.67||186.62||0
1746633030000|2025-05-07 15:50:30|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|4
1746633040000|2025-05-07 15:50:40|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|2
1746633060000|2025-05-07 15:51:00|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|27
1746633070000|2025-05-07 15:51:10|186.62|186.54|186.62|186.54|186.67|186.54|186.62|186.54|83
1746633080000|2025-05-07 15:51:20|186.67||186.62||186.67||186.62||0
1746633090000|2025-05-07 15:51:30|186.67||186.67||186.67||186.67||0
1746633100000|2025-05-07 15:51:40||186.59||186.59||186.59||186.59|0
1746633110000|2025-05-07 15:51:50|186.72||186.67||186.72||186.67||0
1746633130000|2025-05-07 15:52:10|186.72||186.72||186.72||186.72||6
1746633140000|2025-05-07 15:52:20||186.64||186.64||186.64||186.64|0
1746633160000|2025-05-07 15:52:40|186.77||186.72||186.77||186.72||12
1746633170000|2025-05-07 15:52:50|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.69|0
1746633180000|2025-05-07 15:53:00|186.82||186.77||186.82||186.77||0
1746633190000|2025-05-07 15:53:10|186.82||186.77||186.82||186.77||0
1746633240000|2025-05-07 15:54:00|186.82||186.82||186.82||186.82||52
1746633250000|2025-05-07 15:54:10||186.74||186.74||186.74||186.74|0
1746633300000|2025-05-07 15:55:00|186.77|186.69|186.82|186.69|186.82|186.74|186.77|186.69|20
1746633310000|2025-05-07 15:55:10|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|0
1746633320000|2025-05-07 15:55:20|186.82|186.74|186.82|186.74|186.82|186.74|186.77|186.74|6
1746633340000|2025-05-07 15:55:40|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|13
1746633370000|2025-05-07 15:56:10|||||||||4
1746633380000|2025-05-07 15:56:20|186.72|186.64|186.77|186.64|186.77|186.64|186.72|186.64|7
1746633390000|2025-05-07 15:56:30|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|141
1746633420000|2025-05-07 15:57:00||186.69||186.69||186.69||186.69|1
1746633440000|2025-05-07 15:57:20||186.74||186.69||186.74||186.69|3
1746633450000|2025-05-07 15:57:30||186.74||186.74||186.74||186.74|0
1746633480000|2025-05-07 15:58:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|9
1746633490000|2025-05-07 15:58:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.69|53
1746633500000|2025-05-07 15:58:20|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|13
1746633510000|2025-05-07 15:58:30|186.87||186.82||186.87||186.82||0
1746633520000|2025-05-07 15:58:40|186.87||186.87||186.87||186.82||0
1746633530000|2025-05-07 15:58:50|186.82||186.82||186.82||186.82||0
1746633540000|2025-05-07 15:59:00|186.87||186.82||186.87||186.82||0
1746633550000|2025-05-07 15:59:10|186.87||186.82||186.87||186.82||0
1746633560000|2025-05-07 15:59:20|186.87||186.82||186.87||186.82||0
1746633600000|2025-05-07 16:00:00|||||||||4
1746633610000|2025-05-07 16:00:10|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|9
1746633620000|2025-05-07 16:00:20|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.69|0
1746633660000|2025-05-07 16:01:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|1
1746633730000|2025-05-07 16:02:10|186.92|186.84|186.92|186.79|186.92|186.84|186.87|186.79|26
1746633740000|2025-05-07 16:02:20||186.84||186.84||186.84||186.84|0
1746633750000|2025-05-07 16:02:30|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|7
1746633760000|2025-05-07 16:02:40|186.92||186.87||186.92||186.87||0
1746633770000|2025-05-07 16:02:50|186.92||186.87||186.92||186.87||0
1746633780000|2025-05-07 16:03:00|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|0
1746633800000|2025-05-07 16:03:20|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|3
1746633810000|2025-05-07 16:03:30|186.87||186.87||186.92||186.87||0
1746633820000|2025-05-07 16:03:40|186.92||186.87||186.92||186.87||0
1746633860000|2025-05-07 16:04:20|186.92||186.87||186.92||186.87||0
1746633870000|2025-05-07 16:04:30|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|0
1746633980000|2025-05-07 16:06:20|186.87|186.79|186.82|186.74|186.87|186.79|186.82|186.74|36
1746634020000|2025-05-07 16:07:00|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|13
1746634030000|2025-05-07 16:07:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|3
1746634040000|2025-05-07 16:07:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1746634060000|2025-05-07 16:07:40|186.92||186.92||186.92||186.87||0
1746634070000|2025-05-07 16:07:50|186.87||186.87||186.92||186.87||0
1746634080000|2025-05-07 16:08:00|186.92||186.87||186.92||186.87||0
1746634090000|2025-05-07 16:08:10|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|10
1746634100000|2025-05-07 16:08:20||186.69||186.69||186.69||186.69|0
1746634110000|2025-05-07 16:08:30||186.74||186.74||186.74||186.74|0
1746634160000|2025-05-07 16:09:20|186.87||186.82||186.87||186.82||0
1746634170000|2025-05-07 16:09:30|186.87|186.79|186.87|186.79|186.87|186.79|186.82|186.79|6
1746634200000|2025-05-07 16:10:00|186.92||186.87||186.92||186.87||1
1746634210000|2025-05-07 16:10:10|186.92||186.87||186.92||186.87||0
1746634220000|2025-05-07 16:10:20|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|0
1746634230000|2025-05-07 16:10:30|186.97||186.97||186.97||186.97||0
1746634240000|2025-05-07 16:10:40|186.92||186.92||186.92||186.92||0
1746634250000|2025-05-07 16:10:50|186.97||186.92||186.97||186.92||18
1746634280000|2025-05-07 16:11:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|12
1746634290000|2025-05-07 16:11:30|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.84|0
1746634300000|2025-05-07 16:11:40|186.87|186.79|186.87|186.79|186.92|186.79|186.87|186.79|0
1746634310000|2025-05-07 16:11:50|186.92||186.87||186.92||186.87||0
1746634340000|2025-05-07 16:12:20|186.82|186.74|186.87|186.74|186.87|186.74|186.82|186.74|12
1746634350000|2025-05-07 16:12:30||186.79||186.79||186.79||186.79|0
1746634400000|2025-05-07 16:13:20|||||||||73
1746634430000|2025-05-07 16:13:50|186.92||186.92||186.92||186.92||0
1746634440000|2025-05-07 16:14:00||186.84||186.84||186.84||186.84|0
1746634480000|2025-05-07 16:14:40|186.97||186.92||186.97||186.92||6
1746634490000|2025-05-07 16:14:50|186.97||186.97||186.97||186.97||7
1746634500000|2025-05-07 16:15:00|186.92||186.92||186.92||186.92||0
1746634510000|2025-05-07 16:15:10|||||||||5
1746634530000|2025-05-07 16:15:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|8
1746634580000|2025-05-07 16:16:20||186.74||186.79||186.79||186.74|8
1746634590000|2025-05-07 16:16:30||186.74||186.79||186.79||186.74|0
1746634600000|2025-05-07 16:16:40||186.74||186.79||186.79||186.74|0
1746634610000|2025-05-07 16:16:50||186.74||186.79||186.79||186.74|0
1746634620000|2025-05-07 16:17:00|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|0
1746634640000|2025-05-07 16:17:20|186.87||186.87||186.87||186.87||19
1746634650000|2025-05-07 16:17:30|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|6
1746634660000|2025-05-07 16:17:40|186.92||186.92||186.92||186.92||3
1746634670000|2025-05-07 16:17:50|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|11
1746634700000|2025-05-07 16:18:20||186.74||186.74||186.74||186.74|0
1746634710000|2025-05-07 16:18:30|186.82||186.82||186.82||186.82||0
1746634720000|2025-05-07 16:18:40|186.87||186.87||186.87||186.87||16
1746634730000|2025-05-07 16:18:50||186.79||186.74||186.79||186.74|0
1746634740000|2025-05-07 16:19:00||186.79||186.79||186.79||186.74|0
1746634750000|2025-05-07 16:19:10||186.74||186.79||186.79||186.74|0
1746634790000|2025-05-07 16:19:50|||||||||3
1746634800000|2025-05-07 16:20:00|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|0
1746634820000|2025-05-07 16:20:20|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|14
1746634830000|2025-05-07 16:20:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|4
1746634860000|2025-05-07 16:21:00|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1746634870000|2025-05-07 16:21:10|186.82|186.74|186.82|186.74|186.87|186.74|186.82|186.74|0
1746634940000|2025-05-07 16:22:20|186.77|186.69|186.77|186.69|186.77|186.74|186.77|186.69|0
1746634970000|2025-05-07 16:22:50||186.64||186.64||186.64||186.64|0
1746634980000|2025-05-07 16:23:00||186.69||186.69||186.69||186.69|0
1746634990000|2025-05-07 16:23:10||186.64||186.64||186.69||186.64|0
1746635000000|2025-05-07 16:23:20|186.72||186.72||186.72||186.72||0
1746635010000|2025-05-07 16:23:30|186.77||186.72||186.77||186.72||8
1746635030000|2025-05-07 16:23:50|||||||||61
1746635050000|2025-05-07 16:24:10|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|19
1746635060000|2025-05-07 16:24:20|186.72||186.72||186.72||186.72||6
1746635070000|2025-05-07 16:24:30|186.67|186.64|186.72|186.64|186.72|186.64|186.67|186.64|1
1746635080000|2025-05-07 16:24:40|186.67|186.59|186.67|186.59|186.67|186.64|186.67|186.59|0
1746635090000|2025-05-07 16:24:50|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1
1746635130000|2025-05-07 16:25:30|186.77||186.77||186.77||186.77||7
1746635140000|2025-05-07 16:25:40||186.69||186.69||186.69||186.64|0
1746635180000|2025-05-07 16:26:20||186.64||186.69||186.69||186.64|0
1746635190000|2025-05-07 16:26:30||186.64||186.64||186.69||186.64|0
1746635200000|2025-05-07 16:26:40|186.72||186.72||186.72||186.72||9
1746635230000|2025-05-07 16:27:10|||||||||1
1746635260000|2025-05-07 16:27:40|186.77||186.77||186.77||186.77||3
1746635270000|2025-05-07 16:27:50|186.72|186.69|186.77|186.64|186.77|186.69|186.72|186.64|0
1746635280000|2025-05-07 16:28:00|186.72||186.72||186.72||186.72||1
1746635290000|2025-05-07 16:28:10|186.77||186.72||186.77||186.72||0
1746635320000|2025-05-07 16:28:40|186.67|186.59|186.67|186.59|186.67|186.59|186.67|186.59|55
1746635330000|2025-05-07 16:28:50|||||||||13
1746635340000|2025-05-07 16:29:00|186.62|186.54|186.62|186.54|186.62|186.59|186.62|186.54|0
1746635390000|2025-05-07 16:29:50|186.67||186.67||186.67||186.62||6
1746635400000|2025-05-07 16:30:00|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.54|6
1746635450000|2025-05-07 16:30:50|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|1
1746635460000|2025-05-07 16:31:00||186.59||186.59||186.59||186.54|0
1746635480000|2025-05-07 16:31:20|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|1
1746635490000|2025-05-07 16:31:30|186.67|186.64|186.67|186.59|186.67|186.64|186.67|186.59|0
1746635540000|2025-05-07 16:32:20|186.72|186.64|186.72|186.64|186.72|186.64|186.72|186.64|1
1746635620000|2025-05-07 16:33:40|186.77|186.69|186.72|186.64|186.77|186.69|186.72|186.64|6
1746635700000|2025-05-07 16:35:00||186.59||186.64||186.64||186.59|0
1746635720000|2025-05-07 16:35:20|186.77||186.72||186.77||186.72||1
1746635760000|2025-05-07 16:36:00|186.77||186.77||186.77||186.72||90
1746635770000|2025-05-07 16:36:10||186.69||186.64||186.69||186.64|17
1746635780000|2025-05-07 16:36:20||186.69||186.64||186.69||186.64|4
1746635790000|2025-05-07 16:36:30|186.72||186.77||186.77||186.72||1
1746635800000|2025-05-07 16:36:40|186.72||186.77||186.77||186.72||0
1746635810000|2025-05-07 16:36:50|186.72||186.77||186.77||186.72||0
1746635820000|2025-05-07 16:37:00|186.72||186.77||186.77||186.72||0
1746635830000|2025-05-07 16:37:10|186.72||186.72||186.72||186.72||0
1746635930000|2025-05-07 16:38:50|186.77|186.69|186.77|186.69|186.77|186.69|186.77|186.69|1
1746635950000|2025-05-07 16:39:10|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|17
1746635960000|2025-05-07 16:39:20|186.77||186.77||186.82||186.77||0
1746636020000|2025-05-07 16:40:20|186.82|186.74|186.82|186.69|186.82|186.74|186.82|186.69|1
1746636030000|2025-05-07 16:40:30||186.74||186.74||186.74||186.69|0
1746636070000|2025-05-07 16:41:10|186.87||186.87||186.87||186.87||0
1746636080000|2025-05-07 16:41:20||186.79||186.74||186.79||186.74|0
1746636100000|2025-05-07 16:41:40|186.82||186.82||186.82||186.82||0
1746636110000|2025-05-07 16:41:50|186.87||186.87||186.87||186.87||1
1746636120000|2025-05-07 16:42:00||186.79||186.79||186.79||186.79|0
1746636150000|2025-05-07 16:42:30|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|1
1746636160000|2025-05-07 16:42:40|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|0
1746636170000|2025-05-07 16:42:50||186.74||186.79||186.79||186.74|0
1746636190000|2025-05-07 16:43:10|186.92||186.92||186.92||186.92||0
1746636200000|2025-05-07 16:43:20||186.84||186.79||186.84||186.79|0
1746636220000|2025-05-07 16:43:40|186.87||186.87||186.92||186.87||0
1746636260000|2025-05-07 16:44:20||186.74||186.79||186.79||186.74|0
1746636330000|2025-05-07 16:45:30|186.92||186.92||186.92||186.92||1
1746636350000|2025-05-07 16:45:50|186.87||186.87||186.87||186.87||0
1746636380000|2025-05-07 16:46:20||186.74||186.74||186.74||186.74|0
1746636390000|2025-05-07 16:46:30||186.79||186.74||186.79||186.74|0
1746636400000|2025-05-07 16:46:40|186.82||186.82||186.82||186.82||0
1746636450000|2025-05-07 16:47:30|186.87|186.79|186.87|186.79|186.87|186.79|186.87|186.79|1
1746636490000|2025-05-07 16:48:10|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|1
1746636530000|2025-05-07 16:48:50|186.97||186.97||186.97||186.97||0
1746636540000|2025-05-07 16:49:00|186.92||186.97||186.97||186.92||0
1746636550000|2025-05-07 16:49:10||186.89||186.89||186.89||186.89|0
1746636640000|2025-05-07 16:50:40|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|1
1746636650000|2025-05-07 16:50:50|186.92||186.92||186.97||186.92||0
1746636670000|2025-05-07 16:51:10||186.79||186.79||186.79||186.79|0
1746636680000|2025-05-07 16:51:20|186.87||186.87||186.87||186.87||0
1746636730000|2025-05-07 16:52:10|186.92|186.84|186.97|186.84|186.97|186.84|186.92|186.84|1
1746636740000|2025-05-07 16:52:20||186.89||186.84||186.89||186.84|0
1746636750000|2025-05-07 16:52:30||186.89||186.84||186.89||186.84|0
1746636760000|2025-05-07 16:52:40||186.89||186.84||186.89||186.84|0
1746636770000|2025-05-07 16:52:50||186.89||186.89||186.89||186.89|0
1746636780000|2025-05-07 16:53:00|186.92|186.84|186.92|186.84|186.97|186.84|186.92|186.84|1
1746636790000|2025-05-07 16:53:10|186.97||186.97||186.97||186.97||0
1746636810000|2025-05-07 16:53:30||186.89||186.89||186.89||186.89|0
1746636840000|2025-05-07 16:54:00|187.02|186.94|187.02|186.94|187.02|186.94|187.02|186.94|0
1746636870000|2025-05-07 16:54:30|186.97|186.89|187.02|186.89|187.02|186.89|186.97|186.89|0
1746636890000|2025-05-07 16:54:50|186.97||187.02||187.02||186.97||0
1746636900000|2025-05-07 16:55:00||186.94||186.89||186.94||186.89|0
1746636940000|2025-05-07 16:55:40|||||||||1
1746636980000|2025-05-07 16:56:20|187.07|186.94|187.07|186.94|187.07|186.94|187.07|186.94|0
1746637010000|2025-05-07 16:56:50||186.99||186.99||186.99||186.99|0
1746637020000|2025-05-07 16:57:00|187.12||187.12||187.12||187.12||1
1746637080000|2025-05-07 16:58:00||187.04||187.04||187.04||187.04|0
1746637100000|2025-05-07 16:58:20||186.99||186.99||186.99||186.99|1
1746637190000|2025-05-07 16:59:50|187.07||187.12||187.12||187.07||0
1746637200000|2025-05-07 17:00:00|187.07|186.94|187.07|186.94|187.07|186.94|187.07|186.94|0
1746637210000|2025-05-07 17:00:10||186.99||186.94||186.99||186.94|0
1746637220000|2025-05-07 17:00:20||186.99||186.99||186.99||186.99|0
1746637230000|2025-05-07 17:00:30||186.94||186.94||186.94||186.94|0
1746637380000|2025-05-07 17:03:00||186.99||186.99||186.99||186.99|0
1746637430000|2025-05-07 17:03:50|187.12|187.04|187.12|187.04|187.12|187.04|187.12|187.04|9
1746637440000|2025-05-07 17:04:00|187.17||187.12||187.17||187.12||0
1746637450000|2025-05-07 17:04:10|||||||||1
1746637470000|2025-05-07 17:04:30|187.17||187.12||187.17||187.12||0
1746637480000|2025-05-07 17:04:40|||||||||1
1746637490000|2025-05-07 17:04:50||186.99||186.99||186.99||186.99|11
1746637500000|2025-05-07 17:05:00||187.04||187.04||187.04||187.04|0
1746637510000|2025-05-07 17:05:10||186.99||186.99||187.04||186.99|0
1746637520000|2025-05-07 17:05:20||187.04||186.99||187.04||186.99|8
1746637530000|2025-05-07 17:05:30||187.04||186.99||187.04||186.99|0
1746637540000|2025-05-07 17:05:40||187.04||186.99||187.04||186.99|0
1746637550000|2025-05-07 17:05:50||187.04||186.99||187.04||186.99|0
1746637620000|2025-05-07 17:07:00|187.07||187.07||187.07||187.07||1
1746637630000|2025-05-07 17:07:10|187.12||187.12||187.12||187.12||6
1746637660000|2025-05-07 17:07:40|187.07||187.07||187.07||187.07||0
1746637730000|2025-05-07 17:08:50||186.94||186.99||186.99||186.94|2
1746637740000|2025-05-07 17:09:00||186.94||186.94||186.94||186.94|2
1746637750000|2025-05-07 17:09:10||186.99||186.99||186.99||186.94|0
1746637790000|2025-05-07 17:09:50||186.94||186.99||186.99||186.94|0
1746637830000|2025-05-07 17:10:30|||||||||2
1746637920000|2025-05-07 17:12:00|187.12||187.12||187.12||187.12||1
1746637930000|2025-05-07 17:12:10|187.07||187.07||187.07||187.07||0
1746637960000|2025-05-07 17:12:40|187.12||187.12||187.12||187.12||0
1746638000000|2025-05-07 17:13:20||187.04||187.04||187.04||187.04|0
1746638020000|2025-05-07 17:13:40|187.17||187.17||187.17||187.17||0
1746638070000|2025-05-07 17:14:30|187.12||187.17||187.17||187.12||0
1746638120000|2025-05-07 17:15:20|187.12||187.12||187.12||187.12||1
1746638140000|2025-05-07 17:15:40||186.99||186.99||186.99||186.99|27
1746638220000|2025-05-07 17:17:00|187.07||187.07||187.07||187.07||0
1746638230000|2025-05-07 17:17:10|187.12||187.07||187.12||187.07||0
1746638270000|2025-05-07 17:17:50||186.94||186.94||186.94||186.94|8
1746638300000|2025-05-07 17:18:20|187.02||187.07||187.07||187.02||6
1746638360000|2025-05-07 17:19:20|||||||||1
1746638400000|2025-05-07 17:20:00|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|2
1746638480000|2025-05-07 17:21:20|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|0
1746638580000|2025-05-07 17:23:00|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|1
1746638640000|2025-05-07 17:24:00||186.94||186.94||186.94||186.94|0
1746638650000|2025-05-07 17:24:10|187.07||187.07||187.07||187.07||1
1746638660000|2025-05-07 17:24:20||186.99||186.94||186.99||186.94|0
1746638700000|2025-05-07 17:25:00|187.12|186.99|187.12|186.99|187.12|186.99|187.12|186.99|6
1746638720000|2025-05-07 17:25:20|187.07||187.07||187.07||187.07||0
1746638730000|2025-05-07 17:25:30|187.12||187.12||187.12||187.12||0
1746638750000|2025-05-07 17:25:50|187.07||187.07||187.07||187.07||0
1746638770000|2025-05-07 17:26:10||186.94||186.94||186.94||186.94|0
1746638850000|2025-05-07 17:27:30|187.02||187.07||187.07||187.02||0
1746638940000|2025-05-07 17:29:00|187.02||187.02||187.02||187.02||0
1746638950000|2025-05-07 17:29:10||186.89||186.89||186.89||186.89|0
1746639080000|2025-05-07 17:31:20|186.97||186.97||186.97||186.97||0
1746639090000|2025-05-07 17:31:30|187.02||187.02||187.02||187.02||0
1746639120000|2025-05-07 17:32:00|186.97||186.97||186.97||186.97||0
1746639150000|2025-05-07 17:32:30||186.84||186.84||186.84||186.84|0
1746639180000|2025-05-07 17:33:00|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|0
1746639260000|2025-05-07 17:34:20|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|32
1746639310000|2025-05-07 17:35:10|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|3
1746639340000|2025-05-07 17:35:40|186.87||186.87||186.87||186.87||0
1746639360000|2025-05-07 17:36:00||186.74||186.74||186.74||186.74|0
1746639370000|2025-05-07 17:36:10|186.82||186.82||186.82||186.82||0
1746639390000|2025-05-07 17:36:30|186.87||186.87||186.87||186.87||0
1746639420000|2025-05-07 17:37:00|186.82||186.87||186.87||186.82||15
1746639450000|2025-05-07 17:37:30|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|28
1746639470000|2025-05-07 17:37:50|||||||||2
1746639480000|2025-05-07 17:38:00|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746639510000|2025-05-07 17:38:30|||||||||1
1746639530000|2025-05-07 17:38:50|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|1
1746639540000|2025-05-07 17:39:00|186.77||186.82||186.82||186.77||7
1746639580000|2025-05-07 17:39:40|186.77||186.77||186.77||186.77||16
1746639590000|2025-05-07 17:39:50|186.82||186.82||186.82||186.82||1
1746639630000|2025-05-07 17:40:30|186.77||186.82||186.82||186.77||2
1746639640000|2025-05-07 17:40:40|186.77||186.82||186.82||186.77||0
1746639710000|2025-05-07 17:41:50|186.77||186.82||186.82||186.77||0
1746639780000|2025-05-07 17:43:00||186.74||186.74||186.74||186.74|0
1746639820000|2025-05-07 17:43:40||186.69||186.69||186.69||186.69|0
1746639870000|2025-05-07 17:44:30|186.77||186.77||186.77||186.77||0
1746639900000|2025-05-07 17:45:00|186.82||186.82||186.82||186.82||2
1746639940000|2025-05-07 17:45:40||186.74||186.74||186.74||186.74|8
1746639980000|2025-05-07 17:46:20|186.87||186.87||186.87||186.87||11
1746640140000|2025-05-07 17:49:00||186.79||186.79||186.79||186.79|1
1746640150000|2025-05-07 17:49:10|186.92||186.92||186.92||186.92||253
1746640200000|2025-05-07 17:50:00|186.87|186.84|186.87|186.79|186.87|186.84|186.87|186.79|1
1746640210000|2025-05-07 17:50:10|186.92|186.84|186.92|186.79|186.92|186.84|186.92|186.79|1
1746640240000|2025-05-07 17:50:40|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|0
1746640280000|2025-05-07 17:51:20||186.79||186.79||186.79||186.79|0
1746640290000|2025-05-07 17:51:30||186.74||186.79||186.79||186.74|0
1746640300000|2025-05-07 17:51:40|186.92|186.84|186.82|186.69|186.92|186.84|186.72|186.64|67
1746640310000|2025-05-07 17:51:50|186.77|186.74|186.87|186.74|186.87|186.74|186.72|186.64|26
1746640320000|2025-05-07 17:52:00|186.82|186.69|186.82|186.69|186.82|186.69|186.77|186.69|5
1746640330000|2025-05-07 17:52:10|186.77|186.64|186.82|186.69|186.82|186.74|186.77|186.64|0
1746640340000|2025-05-07 17:52:20|186.77|186.64|186.77|186.64|186.82|186.69|186.77|186.64|0
1746640350000|2025-05-07 17:52:30|186.82|186.69|186.77|186.64|186.82|186.69|186.77|186.64|0
1746640360000|2025-05-07 17:52:40|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|7
1746640380000|2025-05-07 17:53:00|186.77|186.64|186.67|186.54|186.77|186.64|186.67|186.54|6
1746640400000|2025-05-07 17:53:20|186.62||186.67||186.67||186.62||1
1746640410000|2025-05-07 17:53:30|186.62|186.49|186.67|186.54|186.67|186.54|186.62|186.49|0
1746640430000|2025-05-07 17:53:50|186.72|186.59|186.72|186.64|186.72|186.64|186.72|186.59|0
1746640440000|2025-05-07 17:54:00||186.59||186.59||186.59||186.59|0
1746640480000|2025-05-07 17:54:40|186.67||186.72||186.72||186.67||0
1746640500000|2025-05-07 17:55:00|186.67||186.72||186.72||186.67||0
1746640510000|2025-05-07 17:55:10|186.67|186.49|186.62|186.49|186.67|186.49|186.62|186.49|57
1746640520000|2025-05-07 17:55:20|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|4
1746640530000|2025-05-07 17:55:30|186.62||186.67||186.67||186.62||0
1746640540000|2025-05-07 17:55:40|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|1
1746640550000|2025-05-07 17:55:50|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|0
1746640560000|2025-05-07 17:56:00|186.62|186.49|186.67|186.54|186.67|186.54|186.62|186.49|2
1746640570000|2025-05-07 17:56:10|186.62||186.67||186.67||186.62||1
1746640590000|2025-05-07 17:56:30|186.62|186.59|186.62|186.49|186.62|186.59|186.62|186.49|4
1746640600000|2025-05-07 17:56:40|186.57||186.57||186.57||186.57||0
1746640620000|2025-05-07 17:57:00|186.62||186.62||186.62||186.62||1
1746640630000|2025-05-07 17:57:10|186.57||186.57||186.57||186.57||0
1746640640000|2025-05-07 17:57:20|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.49|71
1746640680000|2025-05-07 17:58:00|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|2
1746640690000|2025-05-07 17:58:10|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746640700000|2025-05-07 17:58:20|186.82||186.82||186.82||186.77||0
1746640710000|2025-05-07 17:58:30|186.77||186.77||186.77||186.77||0
1746640720000|2025-05-07 17:58:40|186.82||186.72||186.82||186.72||0
1746640730000|2025-05-07 17:58:50|186.67|186.54|186.62|186.49|186.67|186.54|186.62|186.49|6
1746640740000|2025-05-07 17:59:00||186.54||186.54||186.54||186.54|5
1746640750000|2025-05-07 17:59:10|186.52|186.49|186.52|186.44|186.52|186.49|186.52|186.44|96
1746640760000|2025-05-07 17:59:20|186.57||186.57||186.57||186.57||86
1746640770000|2025-05-07 17:59:30|186.62|186.49|186.62|186.44|186.62|186.49|186.62|186.44|0
1746640780000|2025-05-07 17:59:40|186.57|186.39|186.57|186.44|186.57|186.44|186.52|186.39|12
1746640790000|2025-05-07 17:59:50|186.62|186.49|186.67|186.54|186.67|186.54|186.62|186.49|0
1746640800000|2025-05-07 18:00:00|186.62|186.44|186.52|186.44|186.72|186.59|186.52|186.44|10
1746640810000|2025-05-07 18:00:10|186.47|186.39|186.62|186.49|186.62|186.49|186.42|186.34|12
1746640820000|2025-05-07 18:00:20|186.57|186.44|186.62|186.49|186.62|186.49|186.47|186.34|8
1746640830000|2025-05-07 18:00:30|186.57|186.54|186.52|186.39|186.62|186.54|186.52|186.39|11
1746640840000|2025-05-07 18:00:40|186.57|186.44|186.57|186.44|186.57|186.44|186.52|186.44|0
1746640850000|2025-05-07 18:00:50|186.52|186.39|186.57|186.39|186.57|186.39|186.47|186.39|1
1746640860000|2025-05-07 18:01:00|186.52|186.44|186.47|186.39|186.52|186.44|186.47|186.34|0
1746640870000|2025-05-07 18:01:10|186.52|186.34|186.52|186.34|186.52|186.34|186.47|186.34|0
1746640880000|2025-05-07 18:01:20|186.47|186.39|186.52|186.34|186.52|186.39|186.47|186.34|0
1746640890000|2025-05-07 18:01:30|186.57|186.39|186.52|186.39|186.57|186.44|186.52|186.39|1
1746640900000|2025-05-07 18:01:40|186.47||186.52||186.52||186.47||0
1746640910000|2025-05-07 18:01:50|186.57|186.44|186.62|186.49|186.62|186.49|186.57|186.44|0
1746640920000|2025-05-07 18:02:00|186.67|186.54|186.62|186.54|186.67|186.59|186.62|186.54|4
1746640930000|2025-05-07 18:02:10||186.49||186.49||186.49||186.49|0
1746640950000|2025-05-07 18:02:30|186.57|186.44|186.57|186.49|186.57|186.49|186.57|186.44|0
1746640960000|2025-05-07 18:02:40|186.62||186.62||186.62||186.62||0
1746640980000|2025-05-07 18:03:00|186.57|186.54|186.67|186.54|186.67|186.59|186.57|186.54|88
1746640990000|2025-05-07 18:03:10|186.62||186.62||186.62||186.62||0
1746641000000|2025-05-07 18:03:20|186.67||186.67||186.67||186.67||0
1746641010000|2025-05-07 18:03:30|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|1
1746641030000|2025-05-07 18:03:50||186.64||186.59||186.64||186.59|0
1746641060000|2025-05-07 18:04:20||186.64||186.59||186.64||186.59|0
1746641080000|2025-05-07 18:04:40|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|10
1746641100000|2025-05-07 18:05:00|186.62|186.49|186.62|186.49|186.62|186.54|186.62|186.49|14
1746641110000|2025-05-07 18:05:10|186.57||186.62||186.62||186.57||0
1746641140000|2025-05-07 18:05:40|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746641150000|2025-05-07 18:05:50|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|5
1746641160000|2025-05-07 18:06:00|186.47|186.34|186.47|186.34|186.52|186.34|186.47|186.34|0
1746641170000|2025-05-07 18:06:10|186.42||186.47||186.47||186.42||0
1746641180000|2025-05-07 18:06:20|186.42|186.29|186.37|186.24|186.42|186.29|186.37|186.24|41
1746641190000|2025-05-07 18:06:30|186.32|186.29|186.32|186.24|186.37|186.29|186.32|186.24|5
1746641200000|2025-05-07 18:06:40|186.27|186.19|186.32|186.19|186.32|186.19|186.27|186.19|37
1746641210000|2025-05-07 18:06:50|186.27|186.24|186.32|186.19|186.32|186.24|186.27|186.19|2
1746641220000|2025-05-07 18:07:00|186.27|186.14|186.27|186.14|186.27|186.14|186.22|186.14|13
1746641230000|2025-05-07 18:07:10|186.22||186.27||186.27||186.22||1
1746641240000|2025-05-07 18:07:20|186.32|186.19|186.32|186.19|186.32|186.19|186.27|186.19|0
1746641250000|2025-05-07 18:07:30|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1746641260000|2025-05-07 18:07:40|186.42|186.29|186.32|186.24|186.42|186.29|186.32|186.24|2
1746641270000|2025-05-07 18:07:50||186.19||186.19||186.19||186.19|0
1746641280000|2025-05-07 18:08:00|186.27||186.32||186.32||186.27||0
1746641290000|2025-05-07 18:08:10|186.27|186.14|186.22|186.09|186.27|186.14|186.22|186.09|18
1746641300000|2025-05-07 18:08:20|186.17|186.04|186.17|186.04|186.17|186.09|186.17|186.04|56
1746641310000|2025-05-07 18:08:30|186.22|186.09|186.22|186.09|186.22|186.09|186.22|186.09|38
1746641320000|2025-05-07 18:08:40|186.17|186.04|186.12|185.99|186.17|186.04|186.12|185.99|41
1746641330000|2025-05-07 18:08:50||186.04||186.04||186.04||185.99|7
1746641340000|2025-05-07 18:09:00|186.17||186.12||186.17||186.12||1
1746641350000|2025-05-07 18:09:10|186.17|186.09|186.22|186.09|186.22|186.09|186.17|186.09|3
1746641360000|2025-05-07 18:09:20|186.27|186.14|186.22|186.09|186.27|186.14|186.22|186.09|0
1746641370000|2025-05-07 18:09:30|186.17||186.22||186.22||186.17||3
1746641390000|2025-05-07 18:09:50|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|1
1746641400000|2025-05-07 18:10:00|186.22||186.27||186.27||186.22||1
1746641410000|2025-05-07 18:10:10||186.19||186.14||186.19||186.14|0
1746641420000|2025-05-07 18:10:20|186.22|186.09|186.17|186.09|186.22|186.09|186.17|186.09|1
1746641430000|2025-05-07 18:10:30|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|3
1746641440000|2025-05-07 18:10:40|186.22||186.22||186.22||186.22||0
1746641450000|2025-05-07 18:10:50|186.27|186.19|186.27|186.19|186.27|186.19|186.27|186.19|1
1746641460000|2025-05-07 18:11:00|186.32||186.32||186.32||186.32||1
1746641470000|2025-05-07 18:11:10|186.37|186.24|186.37|186.24|186.37|186.24|186.32|186.24|0
1746641480000|2025-05-07 18:11:20||186.29||186.29||186.29||186.29|0
1746641490000|2025-05-07 18:11:30||186.24||186.24||186.24||186.24|0
1746641500000|2025-05-07 18:11:40|186.32|186.19|186.32|186.19|186.37|186.19|186.32|186.19|1
1746641510000|2025-05-07 18:11:50|186.27||186.27||186.27||186.27||0
1746641520000|2025-05-07 18:12:00|186.22|186.14|186.22|186.09|186.22|186.14|186.22|186.09|0
1746641530000|2025-05-07 18:12:10||186.14||186.09||186.14||186.09|0
1746641540000|2025-05-07 18:12:20||186.14||186.09||186.14||186.09|0
1746641550000|2025-05-07 18:12:30|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|1
1746641560000|2025-05-07 18:12:40|186.22||186.22||186.27||186.22||1
1746641580000|2025-05-07 18:13:00||186.09||186.14||186.14||186.09|0
1746641590000|2025-05-07 18:13:10|186.27|186.19|186.27|186.14|186.27|186.19|186.27|186.14|10
1746641600000|2025-05-07 18:13:20||186.19||186.14||186.19||186.14|0
1746641640000|2025-05-07 18:14:00|186.22||186.22||186.22||186.22||0
1746641650000|2025-05-07 18:14:10|186.27||186.27||186.27||186.27||0
1746641660000|2025-05-07 18:14:20|186.22||186.22||186.27||186.22||0
1746641670000|2025-05-07 18:14:30||186.09||186.09||186.09||186.09|0
1746641680000|2025-05-07 18:14:40|186.17||186.22||186.22||186.17||0
1746641700000|2025-05-07 18:15:00|186.17|186.04|186.22|186.09|186.22|186.09|186.17|186.04|1
1746641710000|2025-05-07 18:15:10|186.17||186.22||186.22||186.17||0
1746641720000|2025-05-07 18:15:20|186.17|186.04|186.17|186.04|186.22|186.04|186.17|186.04|0
1746641740000|2025-05-07 18:15:40|186.22|186.09|186.22|186.09|186.22|186.09|186.22|186.09|0
1746641750000|2025-05-07 18:15:50|186.17||186.17||186.22||186.17||0
1746641760000|2025-05-07 18:16:00|186.22||186.17||186.22||186.17||0
1746641770000|2025-05-07 18:16:10|186.12|186.04|186.17|186.04|186.17|186.04|186.12|186.04|0
1746641780000|2025-05-07 18:16:20|186.12||186.17||186.17||186.12||0
1746641790000|2025-05-07 18:16:30|186.12||186.12||186.12||186.12||0
1746641800000|2025-05-07 18:16:40|186.17||186.17||186.17||186.12||0
1746641810000|2025-05-07 18:16:50|186.22|186.09|186.22|186.09|186.22|186.09|186.22|186.09|0
1746641820000|2025-05-07 18:17:00|186.17||186.17||186.22||186.17||0
1746641830000|2025-05-07 18:17:10|186.22|186.14|186.27|186.14|186.27|186.14|186.22|186.14|1
1746641840000|2025-05-07 18:17:20|186.22||186.27||186.27||186.22||0
1746641860000|2025-05-07 18:17:40|186.32|186.19|186.32|186.24|186.37|186.24|186.32|186.19|0
1746641870000|2025-05-07 18:17:50|186.37||186.32||186.37||186.32||0
1746641880000|2025-05-07 18:18:00|186.37|186.29|186.42|186.29|186.42|186.29|186.32|186.29|0
1746641890000|2025-05-07 18:18:10|186.37|186.24|186.37|186.24|186.42|186.24|186.37|186.24|0
1746641910000|2025-05-07 18:18:30|186.32|186.19|186.27|186.19|186.37|186.19|186.27|186.19|40
1746641920000|2025-05-07 18:18:40|186.22|186.14|186.17|186.09|186.22|186.14|186.17|186.09|305
1746641930000|2025-05-07 18:18:50|186.12|186.04|186.12|186.04|186.12|186.04|186.12|186.04|171
1746641940000|2025-05-07 18:19:00|186.17||186.17||186.17||186.17||33
1746641960000|2025-05-07 18:19:20|186.22|186.09|186.22|186.09|186.22|186.09|186.17|186.09|0
1746641980000|2025-05-07 18:19:40|186.17|186.04|186.17|186.04|186.17|186.04|186.17|186.04|16
1746641990000|2025-05-07 18:19:50|186.22|186.09|186.22|186.09|186.22|186.14|186.22|186.09|0
1746642000000|2025-05-07 18:20:00|186.27|186.14|186.27|186.14|186.27|186.14|186.27|186.14|0
1746642010000|2025-05-07 18:20:10|186.32|186.19|186.32|186.24|186.32|186.24|186.32|186.19|0
1746642020000|2025-05-07 18:20:20||186.19||186.19||186.19||186.19|0
1746642030000|2025-05-07 18:20:30|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1746642050000|2025-05-07 18:20:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746642080000|2025-05-07 18:21:20|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|6
1746642110000|2025-05-07 18:21:50|186.32||186.37||186.37||186.32||0
1746642120000|2025-05-07 18:22:00|186.32|186.19|186.27|186.14|186.32|186.24|186.27|186.14|0
1746642150000|2025-05-07 18:22:30||186.19||186.19||186.19||186.19|0
1746642160000|2025-05-07 18:22:40|186.32|186.24|186.37|186.24|186.37|186.24|186.32|186.24|0
1746642170000|2025-05-07 18:22:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746642190000|2025-05-07 18:23:10|186.37||186.37||186.37||186.37||0
1746642200000|2025-05-07 18:23:20|186.42||186.42||186.42||186.42||0
1746642210000|2025-05-07 18:23:30|186.37||186.37||186.37||186.37||0
1746642220000|2025-05-07 18:23:40||186.24||186.24||186.24||186.24|1
1746642230000|2025-05-07 18:23:50|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746642240000|2025-05-07 18:24:00|186.37|186.34|186.42|186.34|186.42|186.34|186.37|186.34|0
1746642270000|2025-05-07 18:24:30||186.29||186.29||186.29||186.29|1
1746642280000|2025-05-07 18:24:40|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1746642320000|2025-05-07 18:25:20|186.42|186.29|186.37|186.24|186.42|186.29|186.37|186.24|0
1746642340000|2025-05-07 18:25:40|186.42|186.29|186.37|186.29|186.42|186.29|186.37|186.29|0
1746642350000|2025-05-07 18:25:50|186.42||186.42||186.42||186.42||0
1746642380000|2025-05-07 18:26:20|186.37||186.37||186.37||186.37||0
1746642390000|2025-05-07 18:26:30|186.42|186.24|186.42|186.29|186.42|186.29|186.42|186.24|0
1746642400000|2025-05-07 18:26:40|186.37||186.42||186.42||186.37||0
1746642420000|2025-05-07 18:27:00||186.34||186.34||186.34||186.34|0
1746642430000|2025-05-07 18:27:10|186.47||186.47||186.47||186.47||0
1746642450000|2025-05-07 18:27:30||186.39||186.39||186.39||186.39|0
1746642480000|2025-05-07 18:28:00|186.52||186.47||186.52||186.47||0
1746642500000|2025-05-07 18:28:20|||||||||1
1746642520000|2025-05-07 18:28:40||186.34||186.34||186.34||186.34|3
1746642540000|2025-05-07 18:29:00|186.42||186.42||186.42||186.42||0
1746642570000|2025-05-07 18:29:30||186.29||186.29||186.29||186.29|20
1746642580000|2025-05-07 18:29:40|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|9
1746642590000|2025-05-07 18:29:50|186.42||186.37||186.42||186.37||0
1746642600000|2025-05-07 18:30:00|186.42|186.29|186.42|186.29|186.42|186.29|186.37|186.29|0
1746642610000|2025-05-07 18:30:10|186.37||186.37||186.42||186.37||0
1746642620000|2025-05-07 18:30:20|186.32|186.24|186.32|186.19|186.32|186.24|186.32|186.19|4
1746642650000|2025-05-07 18:30:50|186.37|186.24|186.37|186.24|186.37|186.24|186.37|186.24|0
1746642660000|2025-05-07 18:31:00|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746642670000|2025-05-07 18:31:10|186.37|186.34|186.42|186.29|186.42|186.34|186.37|186.29|1
1746642680000|2025-05-07 18:31:20|186.37|186.34|186.42|186.34|186.42|186.34|186.37|186.34|0
1746642690000|2025-05-07 18:31:30|186.47|186.39|186.47|186.34|186.52|186.39|186.47|186.34|0
1746642700000|2025-05-07 18:31:40|186.52|186.39|186.47|186.39|186.52|186.39|186.47|186.34|1
1746642710000|2025-05-07 18:31:50|186.42|186.34|186.47|186.34|186.47|186.34|186.42|186.34|1
1746642720000|2025-05-07 18:32:00|186.52|186.39|186.57|186.44|186.57|186.44|186.47|186.39|12
1746642730000|2025-05-07 18:32:10|186.52||186.52||186.57||186.52||0
1746642740000|2025-05-07 18:32:20|186.47|186.39|186.47|186.34|186.47|186.39|186.47|186.34|3
1746642750000|2025-05-07 18:32:30|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.34|2
1746642760000|2025-05-07 18:32:40|186.47||186.52||186.52||186.47||0
1746642770000|2025-05-07 18:32:50|186.47||186.52||186.52||186.47||0
1746642780000|2025-05-07 18:33:00|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|2
1746642790000|2025-05-07 18:33:10|186.52|186.49|186.57|186.44|186.62|186.49|186.52|186.44|0
1746642810000|2025-05-07 18:33:30||186.49||186.44||186.49||186.44|0
1746642820000|2025-05-07 18:33:40||186.49||186.44||186.49||186.44|0
1746642830000|2025-05-07 18:33:50|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.44|0
1746642840000|2025-05-07 18:34:00|186.57|186.54|186.57|186.44|186.57|186.54|186.57|186.44|0
1746642850000|2025-05-07 18:34:10||186.49||186.44||186.49||186.44|0
1746642860000|2025-05-07 18:34:20|186.62|186.49|186.62|186.49|186.67|186.54|186.62|186.44|1
1746642870000|2025-05-07 18:34:30||186.54||186.54||186.54||186.49|0
1746642880000|2025-05-07 18:34:40||186.49||186.49||186.49||186.49|3
1746642890000|2025-05-07 18:34:50||186.54||186.54||186.54||186.54|0
1746642900000|2025-05-07 18:35:00|186.67|186.49|186.62|186.49|186.67|186.49|186.62|186.49|2
1746642920000|2025-05-07 18:35:20|186.67|186.54|186.62|186.49|186.67|186.54|186.62|186.49|1
1746642940000|2025-05-07 18:35:40|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746642950000|2025-05-07 18:35:50|186.62|186.49|186.62|186.49|186.62|186.49|186.57|186.49|0
1746642960000|2025-05-07 18:36:00||186.54||186.54||186.54||186.54|0
1746642970000|2025-05-07 18:36:10|186.67||186.62||186.67||186.62||1
1746642980000|2025-05-07 18:36:20|186.67|186.59|186.72|186.59|186.72|186.59|186.67|186.59|0
1746643000000|2025-05-07 18:36:40|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746643030000|2025-05-07 18:37:10|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.64|2
1746643040000|2025-05-07 18:37:20||186.74||186.74||186.74||186.74|0
1746643050000|2025-05-07 18:37:30|186.87||186.87||186.87||186.87||2
1746643070000|2025-05-07 18:37:50|186.82||186.87||186.87||186.82||0
1746643090000|2025-05-07 18:38:10|186.82|186.69|186.82|186.69|186.87|186.69|186.82|186.69|10
1746643100000|2025-05-07 18:38:20|186.77|186.64|186.77|186.64|186.82|186.64|186.77|186.64|0
1746643110000|2025-05-07 18:38:30||186.69||186.64||186.69||186.64|8
1746643120000|2025-05-07 18:38:40|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.64|0
1746643130000|2025-05-07 18:38:50|186.77||186.77||186.77||186.77||0
1746643140000|2025-05-07 18:39:00|186.82|186.64|186.72|186.59|186.82|186.64|186.67|186.54|13
1746643150000|2025-05-07 18:39:10|186.77|186.64|186.77|186.64|186.77|186.64|186.72|186.64|0
1746643170000|2025-05-07 18:39:30|186.82|186.69|186.77|186.64|186.82|186.69|186.77|186.64|0
1746643180000|2025-05-07 18:39:40|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746643230000|2025-05-07 18:40:30|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|0
1746643280000|2025-05-07 18:41:20|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|18
1746643310000|2025-05-07 18:41:50|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.69|0
1746643320000|2025-05-07 18:42:00||186.79||186.74||186.79||186.74|0
1746643340000|2025-05-07 18:42:20|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|5
1746643350000|2025-05-07 18:42:30||186.74||186.74||186.74||186.74|0
1746643360000|2025-05-07 18:42:40|186.87||186.87||186.87||186.87||0
1746643370000|2025-05-07 18:42:50||186.79||186.74||186.79||186.74|0
1746643410000|2025-05-07 18:43:30|186.82|186.69|186.87|186.74|186.87|186.74|186.82|186.69|0
1746643420000|2025-05-07 18:43:40||186.69||186.74||186.74||186.69|0
1746643450000|2025-05-07 18:44:10|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746643470000|2025-05-07 18:44:30|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746643490000|2025-05-07 18:44:50||186.69||186.64||186.69||186.64|0
1746643500000|2025-05-07 18:45:00||186.69||186.69||186.69||186.64|7
1746643510000|2025-05-07 18:45:10|186.82||186.82||186.82||186.82||7
1746643530000|2025-05-07 18:45:30|186.77||186.82||186.82||186.77||0
1746643540000|2025-05-07 18:45:40|186.77|186.64|186.77|186.64|186.82|186.64|186.77|186.64|0
1746643550000|2025-05-07 18:45:50|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746643570000|2025-05-07 18:46:10|186.67|186.54|186.62|186.49|186.72|186.54|186.62|186.49|8
1746643580000|2025-05-07 18:46:20|186.67|186.54|186.67|186.54|186.67|186.54|186.62|186.49|4
1746643600000|2025-05-07 18:46:40|186.62|186.49|186.62|186.49|186.67|186.54|186.62|186.49|0
1746643610000|2025-05-07 18:46:50|186.67|186.54|186.62|186.49|186.67|186.54|186.62|186.49|0
1746643620000|2025-05-07 18:47:00|186.57|186.54|186.57|186.44|186.57|186.54|186.57|186.44|0
1746643640000|2025-05-07 18:47:20|186.62|186.49|186.72|186.59|186.72|186.59|186.62|186.49|0
1746643650000|2025-05-07 18:47:30|186.67|186.54|186.62|186.49|186.67|186.54|186.62|186.49|0
1746643660000|2025-05-07 18:47:40|186.57|186.54|186.67|186.54|186.67|186.54|186.57|186.54|0
1746643670000|2025-05-07 18:47:50|186.62||186.67||186.67||186.62||0
1746643680000|2025-05-07 18:48:00|186.62|186.49|186.62|186.49|186.62|186.54|186.62|186.49|0
1746643690000|2025-05-07 18:48:10|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746643700000|2025-05-07 18:48:20|186.52|186.39|186.52|186.44|186.52|186.44|186.52|186.39|0
1746643710000|2025-05-07 18:48:30|186.47|186.39|186.52|186.39|186.52|186.44|186.47|186.34|0
1746643720000|2025-05-07 18:48:40|186.57|186.44|186.52|186.39|186.57|186.44|186.52|186.39|0
1746643730000|2025-05-07 18:48:50|186.47|186.34|186.47|186.39|186.52|186.39|186.47|186.34|0
1746643740000|2025-05-07 18:49:00||186.34||186.34||186.39||186.34|0
1746643760000|2025-05-07 18:49:20|186.42|186.29|186.42|186.29|186.47|186.34|186.42|186.29|0
1746643770000|2025-05-07 18:49:30||186.34||186.29||186.34||186.29|1
1746643780000|2025-05-07 18:49:40|186.47|186.34|186.47|186.39|186.52|186.39|186.47|186.34|0
1746643790000|2025-05-07 18:49:50|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|0
1746643800000|2025-05-07 18:50:00|186.57|186.44|186.57|186.44|186.57|186.49|186.57|186.44|0
1746643810000|2025-05-07 18:50:10|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746643830000|2025-05-07 18:50:30|186.57|186.44|186.52|186.39|186.57|186.44|186.52|186.39|0
1746643840000|2025-05-07 18:50:40|186.47|186.44|186.52|186.39|186.52|186.44|186.47|186.34|0
1746643860000|2025-05-07 18:51:00||186.44||186.39||186.44||186.39|0
1746643870000|2025-05-07 18:51:10|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.39|0
1746643880000|2025-05-07 18:51:20|186.62|186.49|186.52|186.44|186.62|186.49|186.52|186.44|0
1746643890000|2025-05-07 18:51:30|186.57||186.52||186.57||186.52||0
1746643900000|2025-05-07 18:51:40||186.39||186.39||186.39||186.39|4
1746643930000|2025-05-07 18:52:10||186.44||186.39||186.44||186.39|0
1746643950000|2025-05-07 18:52:30||186.34||186.34||186.34||186.34|0
1746643980000|2025-05-07 18:53:00|186.47||186.47||186.47||186.47||0
1746643990000|2025-05-07 18:53:10|186.42|186.29|186.42|186.29|186.42|186.34|186.42|186.29|14
1746644000000|2025-05-07 18:53:20||186.34||186.34||186.34||186.34|0
1746644010000|2025-05-07 18:53:30||186.29||186.34||186.34||186.29|0
1746644020000|2025-05-07 18:53:40|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|10
1746644030000|2025-05-07 18:53:50|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|0
1746644050000|2025-05-07 18:54:10|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|0
1746644060000|2025-05-07 18:54:20||186.44||186.39||186.44||186.39|0
1746644080000|2025-05-07 18:54:40||186.44||186.39||186.44||186.39|0
1746644090000|2025-05-07 18:54:50||186.44||186.39||186.44||186.39|0
1746644100000|2025-05-07 18:55:00|186.57|186.44|186.57|186.44|186.57|186.44|186.57|186.44|0
1746644110000|2025-05-07 18:55:10|186.62|186.49|186.62|186.54|186.62|186.54|186.62|186.49|8
1746644120000|2025-05-07 18:55:20|186.67||186.67||186.67||186.67||0
1746644130000|2025-05-07 18:55:30|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|4
1746644150000|2025-05-07 18:55:50|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746644160000|2025-05-07 18:56:00|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|8
1746644170000|2025-05-07 18:56:10|186.77|186.64|186.77|186.64|186.77|186.69|186.77|186.64|10
1746644180000|2025-05-07 18:56:20|186.82|186.69|186.82|186.69|186.82|186.74|186.82|186.69|6
1746644190000|2025-05-07 18:56:30|186.87|186.74|186.82|186.69|186.87|186.74|186.82|186.69|24
1746644200000|2025-05-07 18:56:40|186.87|186.74|186.87|186.79|186.87|186.79|186.87|186.69|2
1746644210000|2025-05-07 18:56:50|186.92|186.84|186.92|186.84|186.92|186.84|186.92|186.84|2
1746644220000|2025-05-07 18:57:00|186.97||186.97||186.97||186.92||2
1746644230000|2025-05-07 18:57:10|186.92|186.89|187.02|186.89|187.02|186.89|186.92|186.84|2
1746644240000|2025-05-07 18:57:20|186.97|186.84|186.97|186.84|186.97|186.84|186.92|186.84|1
1746644250000|2025-05-07 18:57:30|187.02|186.89|187.07|186.94|187.07|186.94|187.02|186.89|15
1746644260000|2025-05-07 18:57:40|187.02||187.07||187.07||187.02||0
1746644270000|2025-05-07 18:57:50|187.02|186.89|187.02|186.94|187.02|186.94|187.02|186.89|1
1746644280000|2025-05-07 18:58:00|187.07|186.89|187.02|186.89|187.07|186.89|187.02|186.89|32
1746644290000|2025-05-07 18:58:10|187.07||187.07||187.07||187.07||0
1746644320000|2025-05-07 18:58:40|187.02||187.02||187.02||187.02||0
1746644330000|2025-05-07 18:58:50|186.97|186.84|186.97|186.84|187.02|186.84|186.97|186.84|0
1746644340000|2025-05-07 18:59:00|187.02||187.02||187.02||187.02||0
1746644360000|2025-05-07 18:59:20|186.97||186.97||186.97||186.97||0
1746644370000|2025-05-07 18:59:30|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|0
1746644390000|2025-05-07 18:59:50|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|0
1746644400000|2025-05-07 19:00:00||186.89||186.84||186.89||186.84|6
1746644410000|2025-05-07 19:00:10|186.92|186.79|186.87|186.74|186.92|186.79|186.82|186.74|8
1746644420000|2025-05-07 19:00:20|186.82|186.69|186.87|186.74|186.87|186.74|186.82|186.69|0
1746644430000|2025-05-07 19:00:30|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|0
1746644440000|2025-05-07 19:00:40|186.87|186.74|186.87|186.74|186.87|186.79|186.87|186.74|0
1746644450000|2025-05-07 19:00:50||186.79||186.74||186.79||186.74|0
1746644460000|2025-05-07 19:01:00|186.92|186.79|186.92|186.79|186.92|186.79|186.87|186.79|1
1746644470000|2025-05-07 19:01:10|186.97|186.84|186.97|186.84|186.97|186.84|186.92|186.79|0
1746644480000|2025-05-07 19:01:20|186.92|186.79|186.97|186.84|186.97|186.84|186.92|186.79|0
1746644490000|2025-05-07 19:01:30|186.92|186.79|186.92|186.79|186.92|186.79|186.87|186.79|0
1746644520000|2025-05-07 19:02:00||186.84||186.79||186.84||186.79|0
1746644550000|2025-05-07 19:02:30|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|0
1746644560000|2025-05-07 19:02:40|186.82|186.79|186.82|186.69|186.82|186.79|186.82|186.69|0
1746644580000|2025-05-07 19:03:00||186.74||186.74||186.74||186.69|0
1746644590000|2025-05-07 19:03:10|186.87|186.69|186.87|186.74|186.87|186.74|186.82|186.69|0
1746644600000|2025-05-07 19:03:20|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|0
1746644610000|2025-05-07 19:03:30|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|14
1746644650000|2025-05-07 19:04:10||186.79||186.74||186.79||186.74|0
1746644660000|2025-05-07 19:04:20|186.92|186.79|186.92|186.79|186.92|186.84|186.92|186.79|4
1746644680000|2025-05-07 19:04:40|186.87||186.87||186.87||186.87||0
1746644690000|2025-05-07 19:04:50||186.74||186.74||186.74||186.74|0
1746644700000|2025-05-07 19:05:00|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746644730000|2025-05-07 19:05:30|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|0
1746644740000|2025-05-07 19:05:40|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746644770000|2025-05-07 19:06:10|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746644780000|2025-05-07 19:06:20|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746644810000|2025-05-07 19:06:50|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|0
1746644830000|2025-05-07 19:07:10|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|6
1746644840000|2025-05-07 19:07:20|186.87|186.74|186.82|186.69|186.87|186.74|186.82|186.69|53
1746644870000|2025-05-07 19:07:50||186.74||186.74||186.74||186.74|0
1746644880000|2025-05-07 19:08:00||186.69||186.69||186.69||186.69|52
1746644890000|2025-05-07 19:08:10||186.74||186.74||186.74||186.74|0
1746644900000|2025-05-07 19:08:20|186.87|186.79|186.87|186.74|186.87|186.79|186.87|186.74|17
1746644910000|2025-05-07 19:08:30|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|0
1746644930000|2025-05-07 19:08:50|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|1
1746644940000|2025-05-07 19:09:00||186.89||186.89||186.89||186.84|0
1746644950000|2025-05-07 19:09:10||186.84||186.84||186.84||186.84|0
1746644960000|2025-05-07 19:09:20|186.92||186.92||186.92||186.92||0
1746644970000|2025-05-07 19:09:30||186.79||186.79||186.79||186.79|1
1746644980000|2025-05-07 19:09:40|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|1
1746645010000|2025-05-07 19:10:10|186.92|186.79|186.92|186.79|186.92|186.79|186.92|186.79|0
1746645020000|2025-05-07 19:10:20||186.84||186.79||186.84||186.79|0
1746645030000|2025-05-07 19:10:30|186.87|186.74|186.87|186.74|186.87|186.79|186.87|186.74|0
1746645040000|2025-05-07 19:10:40||186.79||186.74||186.79||186.74|0
1746645060000|2025-05-07 19:11:00|186.82|186.69|186.77|186.69|186.82|186.69|186.77|186.69|0
1746645070000|2025-05-07 19:11:10||186.64||186.64||186.64||186.64|0
1746645080000|2025-05-07 19:11:20|186.72|186.59|186.72|186.64|186.72|186.64|186.72|186.59|0
1746645090000|2025-05-07 19:11:30||186.59||186.59||186.64||186.59|0
1746645100000|2025-05-07 19:11:40||186.64||186.59||186.64||186.59|0
1746645110000|2025-05-07 19:11:50||186.64||186.59||186.64||186.59|0
1746645130000|2025-05-07 19:12:10||186.64||186.59||186.64||186.59|0
1746645140000|2025-05-07 19:12:20|186.77|186.64|186.77|186.64|186.77|186.69|186.77|186.64|9
1746645170000|2025-05-07 19:12:50||186.69||186.64||186.69||186.64|0
1746645180000|2025-05-07 19:13:00|186.82|186.69|186.87|186.74|186.87|186.74|186.82|186.69|2
1746645220000|2025-05-07 19:13:40||186.79||186.74||186.79||186.74|1
1746645230000|2025-05-07 19:13:50|186.82|186.69|186.82|186.74|186.82|186.74|186.82|186.69|0
1746645240000|2025-05-07 19:14:00||186.69||186.69||186.69||186.69|0
1746645260000|2025-05-07 19:14:20||186.74||186.74||186.74||186.74|0
1746645270000|2025-05-07 19:14:30||186.69||186.69||186.74||186.69|0
1746645290000|2025-05-07 19:14:50|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|0
1746645300000|2025-05-07 19:15:00|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.64|8
1746645310000|2025-05-07 19:15:10||186.74||186.69||186.74||186.69|0
1746645360000|2025-05-07 19:16:00|186.77||186.82||186.82||186.77||2
1746645380000|2025-05-07 19:16:20|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.74|0
1746645390000|2025-05-07 19:16:30|186.82|186.64|186.72|186.64|186.82|186.64|186.67|186.59|79
1746645400000|2025-05-07 19:16:40|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|1
1746645410000|2025-05-07 19:16:50|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|5
1746645420000|2025-05-07 19:17:00|186.72|186.69|186.72|186.64|186.72|186.69|186.72|186.64|6
1746645430000|2025-05-07 19:17:10|186.77|186.69|186.77|186.64|186.77|186.69|186.77|186.64|2
1746645440000|2025-05-07 19:17:20||186.69||186.69||186.69||186.69|0
1746645450000|2025-05-07 19:17:30|186.82|186.74|186.82|186.74|186.82|186.74|186.82|186.74|1
1746645460000|2025-05-07 19:17:40||186.69||186.69||186.69||186.69|0
1746645470000|2025-05-07 19:17:50|186.77|186.74|186.77|186.69|186.77|186.74|186.77|186.69|2
1746645480000|2025-05-07 19:18:00|186.72|186.64|186.72|186.59|186.72|186.64|186.72|186.59|69
1746645490000|2025-05-07 19:18:10|186.67||186.72||186.72||186.67||1
1746645510000|2025-05-07 19:18:30|186.67|186.54|186.67|186.59|186.67|186.59|186.67|186.54|0
1746645520000|2025-05-07 19:18:40|186.72||186.72||186.72||186.72||1
1746645530000|2025-05-07 19:18:50||186.64||186.64||186.64||186.64|0
1746645540000|2025-05-07 19:19:00||186.59||186.59||186.59||186.59|1
1746645550000|2025-05-07 19:19:10|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|1
1746645560000|2025-05-07 19:19:20||186.69||186.69||186.69||186.69|0
1746645570000|2025-05-07 19:19:30|186.82||186.82||186.82||186.82||1
1746645580000|2025-05-07 19:19:40||186.74||186.74||186.74||186.74|0
1746645590000|2025-05-07 19:19:50|186.87||186.87||186.87||186.87||1
1746645600000|2025-05-07 19:20:00||186.79||186.74||186.79||186.74|0
1746645620000|2025-05-07 19:20:20||186.79||186.74||186.79||186.74|0
1746645640000|2025-05-07 19:20:40||186.79||186.79||186.79||186.74|0
1746645670000|2025-05-07 19:21:10||186.74||186.74||186.74||186.74|46
1746645690000|2025-05-07 19:21:30|186.82||186.87||186.87||186.82||0
1746645700000|2025-05-07 19:21:40||186.79||186.74||186.79||186.74|1
1746645710000|2025-05-07 19:21:50||186.79||186.79||186.79||186.79|0
1746645720000|2025-05-07 19:22:00||186.74||186.74||186.79||186.74|0
1746645740000|2025-05-07 19:22:20||186.79||186.79||186.79||186.74|0
1746645750000|2025-05-07 19:22:30||186.74||186.74||186.74||186.74|0
1746645760000|2025-05-07 19:22:40||186.79||186.74||186.79||186.74|0
1746645780000|2025-05-07 19:23:00|186.82|186.69|186.82|186.69|186.87|186.74|186.82|186.69|0
1746645790000|2025-05-07 19:23:10|186.87|186.74|186.87|186.74|186.87|186.74|186.87|186.69|0
1746645800000|2025-05-07 19:23:20|186.82|186.69|186.87|186.74|186.87|186.74|186.82|186.69|1
1746645810000|2025-05-07 19:23:30|186.82||186.82||186.82||186.82||0
1746645820000|2025-05-07 19:23:40|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|0
1746645850000|2025-05-07 19:24:10|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|1
1746645870000|2025-05-07 19:24:30||186.69||186.69||186.69||186.69|0
1746645880000|2025-05-07 19:24:40||186.64||186.64||186.64||186.64|0
1746645890000|2025-05-07 19:24:50|186.72||186.77||186.77||186.72||0
1746645900000|2025-05-07 19:25:00|186.72||186.77||186.77||186.72||1
1746645910000|2025-05-07 19:25:10|186.72||186.77||186.77||186.72||0
1746645920000|2025-05-07 19:25:20|186.72|186.59|186.67|186.54|186.72|186.59|186.67|186.54|1
1746645930000|2025-05-07 19:25:30|186.62||186.67||186.67||186.62||0
1746645940000|2025-05-07 19:25:40|186.62|186.49|186.62|186.49|186.62|186.49|186.62|186.49|0
1746645950000|2025-05-07 19:25:50|186.67|186.54|186.62|186.54|186.67|186.54|186.62|186.54|0
1746645960000|2025-05-07 19:26:00||186.49||186.49||186.49||186.49|0
1746645970000|2025-05-07 19:26:10||186.54||186.54||186.54||186.49|0
1746645980000|2025-05-07 19:26:20|186.67|186.49|186.62|186.49|186.67|186.54|186.62|186.49|1
1746645990000|2025-05-07 19:26:30|186.57||186.62||186.62||186.57||1
1746646000000|2025-05-07 19:26:40|186.57|186.44|186.52|186.44|186.57|186.44|186.52|186.44|16
1746646010000|2025-05-07 19:26:50||186.39||186.39||186.39||186.39|1
1746646020000|2025-05-07 19:27:00|186.47|186.34|186.52|186.39|186.52|186.39|186.47|186.34|5
1746646030000|2025-05-07 19:27:10|186.47||186.52||186.52||186.47||0
1746646040000|2025-05-07 19:27:20|186.47|186.34|186.47|186.39|186.47|186.39|186.47|186.34|0
1746646050000|2025-05-07 19:27:30||186.34||186.34||186.34||186.34|0
1746646070000|2025-05-07 19:27:50|186.52|186.39|186.52|186.39|186.52|186.39|186.52|186.39|3
1746646080000|2025-05-07 19:28:00|186.47|186.34|186.47|186.39|186.47|186.39|186.47|186.34|0
1746646090000|2025-05-07 19:28:10||186.34||186.39||186.39||186.34|0
1746646100000|2025-05-07 19:28:20||186.34||186.34||186.39||186.34|0
1746646110000|2025-05-07 19:28:30||186.39||186.39||186.39||186.34|0
1746646130000|2025-05-07 19:28:50|186.52|186.44|186.52|186.39|186.52|186.44|186.52|186.39|1
1746646140000|2025-05-07 19:29:00|186.47|186.34|186.47|186.34|186.47|186.39|186.47|186.34|0
1746646150000|2025-05-07 19:29:10||186.39||186.39||186.39||186.39|0
1746646160000|2025-05-07 19:29:20|186.42|186.34|186.42|186.34|186.42|186.34|186.42|186.34|0
1746646170000|2025-05-07 19:29:30|186.47|186.29|186.47|186.34|186.47|186.34|186.47|186.29|0
1746646180000|2025-05-07 19:29:40|186.42||186.47||186.47||186.42||0
1746646190000|2025-05-07 19:29:50|186.42||186.47||186.47||186.42||10
1746646200000|2025-05-07 19:30:00|186.42|186.39|186.42|186.29|186.42|186.39|186.42|186.29|0
1746646210000|2025-05-07 19:30:10||186.34||186.34||186.34||186.29|0
1746646220000|2025-05-07 19:30:20||186.29||186.34||186.34||186.29|11
1746646230000|2025-05-07 19:30:30|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|24
1746646240000|2025-05-07 19:30:40|186.52|186.44|186.52|186.39|186.52|186.44|186.47|186.39|10
1746646250000|2025-05-07 19:30:50|186.47||186.47||186.47||186.47||0
1746646260000|2025-05-07 19:31:00|186.42|186.34|186.42|186.29|186.42|186.34|186.42|186.29|1
1746646270000|2025-05-07 19:31:10|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|4
1746646290000|2025-05-07 19:31:30|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746646300000|2025-05-07 19:31:40||186.34||186.34||186.34||186.34|0
1746646310000|2025-05-07 19:31:50|186.47||186.47||186.47||186.47||1
1746646320000|2025-05-07 19:32:00||186.39||186.34||186.39||186.34|0
1746646330000|2025-05-07 19:32:10||186.39||186.39||186.39||186.39|0
1746646350000|2025-05-07 19:32:30|186.52|186.34|186.47|186.34|186.52|186.34|186.47|186.34|68
1746646360000|2025-05-07 19:32:40|186.42|186.29|186.42|186.34|186.42|186.34|186.42|186.29|0
1746646380000|2025-05-07 19:33:00||186.29||186.34||186.34||186.29|1
1746646390000|2025-05-07 19:33:10|186.47|186.39|186.47|186.34|186.47|186.39|186.47|186.34|17
1746646410000|2025-05-07 19:33:30|186.52|186.39|186.52|186.44|186.52|186.44|186.52|186.39|2
1746646420000|2025-05-07 19:33:40||186.39||186.44||186.44||186.39|1
1746646430000|2025-05-07 19:33:50|186.47|186.39|186.47|186.39|186.47|186.39|186.47|186.39|0
1746646440000|2025-05-07 19:34:00|186.52|186.34|186.47|186.34|186.52|186.34|186.47|186.34|1
1746646450000|2025-05-07 19:34:10|186.42|186.29|186.42|186.29|186.42|186.29|186.42|186.29|0
1746646460000|2025-05-07 19:34:20||186.34||186.29||186.34||186.29|1
1746646470000|2025-05-07 19:34:30|186.37||186.42||186.42||186.37||0
1746646480000|2025-05-07 19:34:40|186.37|186.24|186.37|186.24|186.42|186.24|186.37|186.24|0
1746646520000|2025-05-07 19:35:20|186.42|186.29|186.37|186.24|186.42|186.29|186.37|186.24|0
1746646530000|2025-05-07 19:35:30|186.42|186.29|186.42|186.29|186.42|186.29|186.37|186.29|2
1746646550000|2025-05-07 19:35:50||186.34||186.29||186.34||186.29|0
1746646560000|2025-05-07 19:36:00|186.47|186.34|186.47|186.34|186.47|186.34|186.47|186.34|1
1746646570000|2025-05-07 19:36:10|186.52|186.39|186.52|186.44|186.52|186.44|186.52|186.39|0
1746646580000|2025-05-07 19:36:20||186.39||186.39||186.39||186.39|1
1746646600000|2025-05-07 19:36:40|186.57|186.44|186.57|186.44|186.57|186.49|186.57|186.39|6
1746646610000|2025-05-07 19:36:50||186.49||186.44||186.49||186.44|0
1746646620000|2025-05-07 19:37:00||186.49||186.49||186.49||186.49|0
1746646650000|2025-05-07 19:37:30|186.62|186.54|186.67|186.54|186.67|186.54|186.62|186.54|3
1746646670000|2025-05-07 19:37:50|186.72|186.59|186.72|186.59|186.72|186.59|186.72|186.59|0
1746646680000|2025-05-07 19:38:00|186.67||186.67||186.67||186.67||1
1746646690000|2025-05-07 19:38:10|186.62|186.54|186.62|186.54|186.62|186.54|186.62|186.54|2
1746646700000|2025-05-07 19:38:20|186.67||186.67||186.67||186.67||1
1746646710000|2025-05-07 19:38:30|186.62||186.67||186.67||186.62||0
1746646720000|2025-05-07 19:38:40|186.62||186.62||186.62||186.62||0
1746646730000|2025-05-07 19:38:50|186.57|186.49|186.57|186.49|186.57|186.49|186.57|186.49|5
1746646740000|2025-05-07 19:39:00|186.62||186.62||186.62||186.62||1
1746646750000|2025-05-07 19:39:10|186.57||186.62||186.62||186.57||0
1746646760000|2025-05-07 19:39:20|186.57||186.62||186.62||186.57||0
1746646780000|2025-05-07 19:39:40|||||||||1
1746646790000|2025-05-07 19:39:50|186.67|186.54|186.67|186.54|186.67|186.54|186.67|186.54|1
1746646800000|2025-05-07 19:40:00||186.59||186.59||186.59||186.59|0
1746646810000|2025-05-07 19:40:10|186.72||186.72||186.72||186.72||0
1746646830000|2025-05-07 19:40:30|186.67|186.54|186.67|186.54|186.72|186.54|186.62|186.54|3
1746646840000|2025-05-07 19:40:40|186.62||186.62||186.62||186.62||0
1746646850000|2025-05-07 19:40:50|186.67||186.67||186.67||186.67||0
1746646870000|2025-05-07 19:41:10|186.62|186.49|186.57|186.49|186.62|186.49|186.57|186.49|3
1746646880000|2025-05-07 19:41:20|186.62||186.62||186.62||186.62||4
1746646890000|2025-05-07 19:41:30|186.67|186.54|186.72|186.64|186.77|186.69|186.67|186.54|39
1746646900000|2025-05-07 19:41:40|186.77|186.69|186.87|186.74|186.97|186.84|186.77|186.69|10
1746646910000|2025-05-07 19:41:50|186.82|186.69|186.92|186.79|186.92|186.79|186.82|186.69|28
1746646920000|2025-05-07 19:42:00|186.97|186.84|187.12|186.99|187.12|187.04|186.97|186.84|47
1746646930000|2025-05-07 19:42:10|187.17|187.04|187.17|187.04|187.22|187.09|187.12|186.99|18
1746646940000|2025-05-07 19:42:20|187.12|186.99|187.12|186.99|187.22|187.14|187.07|186.94|12
1746646950000|2025-05-07 19:42:30|187.07|187.04|187.27|187.19|187.27|187.19|187.07|187.04|12
1746646960000|2025-05-07 19:42:40|187.32|187.14|187.22|187.09|187.32|187.14|187.12|187.04|7
1746646970000|2025-05-07 19:42:50|187.17|187.14|187.27|187.14|187.27|187.14|187.17|187.09|0
1746646980000|2025-05-07 19:43:00|187.22|187.19|187.37|187.29|187.42|187.29|187.22|187.19|10
1746646990000|2025-05-07 19:43:10|187.32|187.24|187.32|187.24|187.37|187.24|187.32|187.24|6
1746647000000|2025-05-07 19:43:20|187.37|187.29|187.27|187.14|187.42|187.29|187.27|187.14|4
1746647010000|2025-05-07 19:43:30|187.32|187.19|187.22|187.09|187.37|187.24|187.22|187.09|1
1746647020000|2025-05-07 19:43:40|187.32|187.14|187.27|187.14|187.32|187.19|187.22|187.09|1
1746647030000|2025-05-07 19:43:50|187.22|187.09|187.27|187.14|187.27|187.14|187.22|187.09|1
1746647040000|2025-05-07 19:44:00|187.22|187.09|187.22|187.09|187.22|187.14|187.22|187.09|1
1746647050000|2025-05-07 19:44:10|187.17|187.04|187.12|186.99|187.17|187.04|187.12|186.99|0
1746647060000|2025-05-07 19:44:20|187.07|186.94|187.07|186.94|187.07|186.99|187.07|186.94|0
1746647070000|2025-05-07 19:44:30|187.02|186.89|187.12|186.99|187.17|187.04|187.02|186.89|3
1746647080000|2025-05-07 19:44:40|187.07|186.94|187.07|186.94|187.07|186.94|187.07|186.94|0
1746647090000|2025-05-07 19:44:50|187.02|186.89|187.07|186.94|187.07|186.94|187.02|186.89|3
1746647100000|2025-05-07 19:45:00|187.12|186.99|187.22|187.04|187.22|187.04|187.07|186.99|12
1746647110000|2025-05-07 19:45:10|187.17||187.22||187.22||187.17||0
1746647120000|2025-05-07 19:45:20|187.17||187.22||187.22||187.12||6
1746647140000|2025-05-07 19:45:40|187.17|187.09|187.17|187.04|187.22|187.09|187.17|187.04|1
1746647150000|2025-05-07 19:45:50|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|1
1746647160000|2025-05-07 19:46:00|187.17|187.04|187.17|187.04|187.22|187.04|187.17|187.04|8
1746647170000|2025-05-07 19:46:10|187.12|186.99|187.12|186.99|187.12|186.99|187.07|186.94|9
1746647180000|2025-05-07 19:46:20|187.17|187.04|187.17|187.04|187.17|187.04|187.17|187.04|9
1746647210000|2025-05-07 19:46:50|187.12|186.99|187.12|186.99|187.12|186.99|187.12|186.99|0
1746647220000|2025-05-07 19:47:00|187.07|186.84|186.97|186.84|187.07|186.84|186.92|186.84|40
1746647230000|2025-05-07 19:47:10|186.92||186.97||186.97||186.92||14
1746647240000|2025-05-07 19:47:20|186.92|186.79|186.92|186.79|186.97|186.79|186.92|186.79|14
1746647250000|2025-05-07 19:47:30|186.87|186.74|186.97|186.84|186.97|186.89|186.87|186.74|30
1746647260000|2025-05-07 19:47:40|186.92|186.89|186.87|186.79|186.92|186.89|186.87|186.79|1
1746647270000|2025-05-07 19:47:50|186.92|186.84|186.97|186.84|187.02|186.84|186.92|186.84|0
1746647280000|2025-05-07 19:48:00|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|0
1746647290000|2025-05-07 19:48:10|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|4
1746647300000|2025-05-07 19:48:20|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|0
1746647320000|2025-05-07 19:48:40|187.07|186.94|187.12|186.99|187.12|186.99|187.07|186.94|0
1746647330000|2025-05-07 19:48:50|187.07|186.94|187.07|186.94|187.07|186.94|187.07|186.94|0
1746647340000|2025-05-07 19:49:00|187.02|186.89|187.02|186.94|187.07|186.94|187.02|186.89|0
1746647350000|2025-05-07 19:49:10|186.97|186.89|186.97|186.84|186.97|186.89|186.97|186.84|0
1746647370000|2025-05-07 19:49:30|186.92|186.79|186.87|186.79|186.92|186.79|186.87|186.79|0
1746647380000|2025-05-07 19:49:40|186.92||186.92||186.92||186.87||0
1746647390000|2025-05-07 19:49:50||186.84||186.79||186.84||186.79|0
1746647400000|2025-05-07 19:50:00|186.87|186.74|186.77|186.64|186.87|186.74|186.77|186.64|11
1746647410000|2025-05-07 19:50:10|186.72|186.59|186.72|186.59|186.77|186.69|186.72|186.59|2
1746647420000|2025-05-07 19:50:20|186.77||186.72||186.77||186.72||3
1746647430000|2025-05-07 19:50:30||186.54||186.59||186.59||186.54|0
1746647450000|2025-05-07 19:50:50|186.77|186.64|186.67|186.59|186.77|186.69|186.67|186.59|12
1746647460000|2025-05-07 19:51:00||186.54||186.54||186.54||186.54|0
1746647470000|2025-05-07 19:51:10|186.77|186.64|186.77|186.64|186.77|186.64|186.77|186.64|8
1746647500000|2025-05-07 19:51:40||186.69||186.64||186.69||186.64|2
1746647510000|2025-05-07 19:51:50|186.82|186.69|186.82|186.69|186.82|186.69|186.82|186.69|0
1746647520000|2025-05-07 19:52:00|186.87|186.74|186.92|186.79|186.92|186.79|186.87|186.74|0
1746647540000|2025-05-07 19:52:20|186.97|186.84|186.97|186.84|186.97|186.84|186.97|186.84|0
1746647550000|2025-05-07 19:52:30|187.02|186.89|187.02|186.89|187.02|186.89|186.97|186.89|0
1746647560000|2025-05-07 19:52:40|186.97|186.84|187.02|186.84|187.02|186.84|186.97|186.84|0
1746647570000|2025-05-07 19:52:50|187.07|186.89|187.07|186.94|187.07|186.94|187.07|186.89|0
1746647580000|2025-05-07 19:53:00|187.02|186.89|187.02|186.89|187.02|186.89|187.02|186.89|0
1746647600000|2025-05-07 19:53:20|186.97||187.02||187.02||186.97||0
1746647620000|2025-05-07 19:53:40|187.07|186.94|187.07|186.94|187.07|186.94|187.07|186.94|0
1746647640000|2025-05-07 19:54:00|187.12|186.99|187.07|186.94|187.12|186.99|187.07|186.94|0
1746647680000|2025-05-07 19:54:40|187.12|186.99|187.12|186.99|187.12|186.99|187.12|186.99|0
1746647690000|2025-05-07 19:54:50|187.07|186.94|187.02|186.94|187.07|186.94|187.02|186.94|11
1746647700000|2025-05-07 19:55:00|186.97|186.89|187.02|186.84|187.02|186.89|186.97|186.84|20
1746647710000|2025-05-07 19:55:10|186.97||186.97||186.97||186.97||0
1746647720000|2025-05-07 19:55:20||186.89||186.89||186.89||186.89|0
1746647730000|2025-05-07 19:55:30|187.02|186.84|187.02|186.94|187.02|186.94|187.02|186.84|8
1746647740000|2025-05-07 19:55:40|187.07|186.89|187.07|186.94|187.07|186.94|187.07|186.89|2
1746647750000|2025-05-07 19:55:50|187.12|186.99|187.12|186.99|187.12|186.99|187.12|186.99|46
1746647760000|2025-05-07 19:56:00|187.17|187.04|187.17|187.09|187.17|187.09|187.17|187.04|4
1746647770000|2025-05-07 19:56:10||187.04||187.09||187.09||187.04|0
1746647790000|2025-05-07 19:56:30||187.04||187.04||187.04||187.04|1
1746647800000|2025-05-07 19:56:40|187.12|186.99|187.12|187.04|187.12|187.04|187.12|186.99|0
1746647810000|2025-05-07 19:56:50||186.99||186.99||187.04||186.99|0
1746647820000|2025-05-07 19:57:00||187.04||186.99||187.04||186.99|0
1746647840000|2025-05-07 19:57:20||187.04||186.99||187.04||186.99|0
1746647850000|2025-05-07 19:57:30|187.17|187.04|187.17|187.04|187.17|187.04|187.17|187.04|1
1746647860000|2025-05-07 19:57:40|187.22|187.09|187.22|187.09|187.22|187.09|187.22|187.09|9
1746647880000|2025-05-07 19:58:00|187.17|187.14|187.17|187.04|187.17|187.14|187.17|187.04|19
1746647900000|2025-05-07 19:58:20|187.12|186.99|187.17|187.04|187.17|187.04|187.12|186.99|9
1746647910000|2025-05-07 19:58:30||186.99||187.09||187.09||186.99|1
1746647930000|2025-05-07 19:58:50|187.22||187.22||187.22||187.22||13
1746647940000|2025-05-07 19:59:00||187.14||187.09||187.14||187.09|0
1746647950000|2025-05-07 19:59:10|187.17|186.99|187.17|186.99|187.17|186.99|187.17|186.99|56
1746647960000|2025-05-07 19:59:20||187.04||187.04||187.04||187.04|0
1746647970000|2025-05-07 19:59:30|187.22|187.09|187.17|187.09|187.22|187.09|187.17|187.04|0
1746647980000|2025-05-07 19:59:40||187.04||187.04||187.04||187.04|1
1746647990000|2025-05-07 19:59:50|187.12|186.99|187.02|186.84|187.12|187.04|186.97|186.84|0
1746684060000|2025-05-08 06:01:00|186.94|186.87|186.94|186.87|186.94|186.87|186.94|186.87|0
1746684070000|2025-05-08 06:01:10|||||||||13
1746684090000|2025-05-08 06:01:30|||||||||1
1746684110000|2025-05-08 06:01:50|187.82|187.64|187.82|187.64|187.82|187.64|187.82|187.64|4
1746684130000|2025-05-08 06:02:10|187.77|187.69|187.77|187.64|187.77|187.69|187.77|187.64|1
1746684180000|2025-05-08 06:03:00|187.72|187.49|187.67|187.49|187.72|187.49|187.67|187.49|5
1746684220000|2025-05-08 06:03:40||187.54||187.54||187.54||187.54|0
1746684240000|2025-05-08 06:04:00||187.59||187.59||187.59||187.59|0
1746684260000|2025-05-08 06:04:20|187.72||187.72||187.72||187.72||2
1746684270000|2025-05-08 06:04:30||187.64||187.64||187.64||187.64|0
1746684330000|2025-05-08 06:05:30|187.67|187.59|187.67|187.49|187.67|187.59|187.67|187.49|8
1746684340000|2025-05-08 06:05:40|187.62||187.62||187.62||187.62||0
1746684380000|2025-05-08 06:06:20|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.54|1
1746684420000|2025-05-08 06:07:00||187.59||187.59||187.59||187.59|1
1746684450000|2025-05-08 06:07:30|187.72||187.72||187.72||187.72||0
1746684480000|2025-05-08 06:08:00||187.64||187.64||187.64||187.64|0
1746684540000|2025-05-08 06:09:00|187.77||187.77||187.77||187.77||1
1746684560000|2025-05-08 06:09:20|187.72||187.72||187.72||187.72||0
1746684580000|2025-05-08 06:09:40||187.54||187.54||187.54||187.54|7
1746684600000|2025-05-08 06:10:00||187.59||187.64||187.64||187.59|0
1746684610000|2025-05-08 06:10:10|187.67|187.59|187.62|187.49|187.67|187.59|187.62|187.49|2
1746684630000|2025-05-08 06:10:30||187.54||187.49||187.54||187.49|0
1746684650000|2025-05-08 06:10:50|187.57|187.44|187.57|187.44|187.57|187.44|187.57|187.44|21
1746684660000|2025-05-08 06:11:00|187.67|187.49|187.72|187.54|187.72|187.54|187.67|187.49|2
1746684670000|2025-05-08 06:11:10|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.54|3
1746684700000|2025-05-08 06:11:40|||||||||1
1746684750000|2025-05-08 06:12:30|||||||||1
1746684760000|2025-05-08 06:12:40|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|8
1746684780000|2025-05-08 06:13:00|187.72|187.59|187.72|187.59|187.72|187.59|187.72|187.59|32
1746684790000|2025-05-08 06:13:10||187.64||187.59||187.64||187.59|1
1746684800000|2025-05-08 06:13:20|187.67|187.64|187.67|187.54|187.67|187.64|187.67|187.54|4
1746684820000|2025-05-08 06:13:40|187.72|187.59|187.72|187.59|187.72|187.64|187.72|187.59|3
1746684840000|2025-05-08 06:14:00||187.64||187.59||187.64||187.59|0
1746684900000|2025-05-08 06:15:00|187.67|187.54|187.67|187.54|187.67|187.54|187.67|187.54|5
1746684910000|2025-05-08 06:15:10|187.62|187.49|187.62|187.49|187.62|187.49|187.62|187.49|2
1746684960000|2025-05-08 06:16:00||187.54||187.54||187.54||187.54|0
1746684990000|2025-05-08 06:16:30||187.49||187.49||187.49||187.49|3
1746685070000|2025-05-08 06:17:50|187.52|187.39|187.52|187.44|187.52|187.44|187.52|187.39|5
1746685220000|2025-05-08 06:20:20|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.54|12
1746685230000|2025-05-08 06:20:30||187.49||187.54||187.54||187.49|4
1746685240000|2025-05-08 06:20:40|187.57|187.44|187.57|187.44|187.57|187.44|187.57|187.44|3
1746685270000|2025-05-08 06:21:10|187.67|187.49|187.67|187.49|187.67|187.49|187.67|187.49|1
1746685320000|2025-05-08 06:22:00|187.62|187.44|187.62|187.54|187.62|187.54|187.62|187.44|0
1746685330000|2025-05-08 06:22:10|187.67|187.44|187.62|187.44|187.67|187.44|187.62|187.44|2
1746685380000|2025-05-08 06:23:00|187.57||187.57||187.57||187.57||0
1746685430000|2025-05-08 06:23:50|187.62||187.62||187.62||187.62||0
1746685440000|2025-05-08 06:24:00||187.49||187.49||187.49||187.49|0
1746685500000|2025-05-08 06:25:00|187.57|187.44|187.57|187.44|187.57|187.49|187.57|187.44|1
1746685520000|2025-05-08 06:25:20|187.62|187.49|187.57|187.49|187.62|187.49|187.57|187.49|0
1746685530000|2025-05-08 06:25:30|187.52|187.44|187.52|187.44|187.52|187.44|187.52|187.44|2
1746685540000|2025-05-08 06:25:40|187.57||187.57||187.57||187.57||7
1746685600000|2025-05-08 06:26:40||187.49||187.44||187.49||187.44|0
1746685670000|2025-05-08 06:27:50|187.52||187.52||187.52||187.52||0
1746685680000|2025-05-08 06:28:00|187.57||187.57||187.57||187.57||2
1746685740000|2025-05-08 06:29:00|187.62|187.49|187.62|187.49|187.62|187.49|187.62|187.49|0
1746685760000|2025-05-08 06:29:20|187.57|187.44|187.57|187.44|187.57|187.44|187.57|187.44|0
1746685770000|2025-05-08 06:29:30||187.49||187.44||187.49||187.44|0
1746685850000|2025-05-08 06:30:50|187.62|187.49|187.62|187.54|187.62|187.54|187.62|187.49|2
1746685860000|2025-05-08 06:31:00||187.49||187.54||187.54||187.49|1
1746685870000|2025-05-08 06:31:10|187.57|187.49|187.57|187.44|187.57|187.49|187.57|187.44|4
1746685910000|2025-05-08 06:31:50|187.52||187.52||187.52||187.52||0
1746685940000|2025-05-08 06:32:20|187.57||187.57||187.57||187.57||0
1746685960000|2025-05-08 06:32:40|187.52||187.52||187.52||187.52||0
1746685990000|2025-05-08 06:33:10|187.57||187.57||187.57||187.57||1
1746686040000|2025-05-08 06:34:00||187.49||187.49||187.49||187.49|0
1746686050000|2025-05-08 06:34:10||187.44||187.44||187.44||187.44|1
1746686060000|2025-05-08 06:34:20|187.52||187.57||187.57||187.52||1
1746686100000|2025-05-08 06:35:00|187.52||187.52||187.52||187.52||0
1746686110000|2025-05-08 06:35:10|187.47|187.39|187.42|187.29|187.47|187.39|187.42|187.29|20
1746686120000|2025-05-08 06:35:20||187.34||187.29||187.34||187.29|1
1746686130000|2025-05-08 06:35:30|187.37|187.24|187.37|187.24|187.37|187.29|187.37|187.24|1
1746686140000|2025-05-08 06:35:40|187.32||187.32||187.32||187.32||0
1746686190000|2025-05-08 06:36:30||187.19||187.19||187.19||187.19|0
1746686210000|2025-05-08 06:36:50|187.27||187.32||187.32||187.27||0
1746686220000|2025-05-08 06:37:00||187.24||187.24||187.24||187.24|0
1746686260000|2025-05-08 06:37:40|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|15
1746686320000|2025-05-08 06:38:40|187.22||187.27||187.27||187.22||1
1746686330000|2025-05-08 06:38:50|187.32|187.19|187.32|187.24|187.32|187.24|187.32|187.19|290
1746686340000|2025-05-08 06:39:00||187.19||187.19||187.24||187.19|1
1746686400000|2025-05-08 06:40:00||187.24||187.24||187.24||187.24|1
1746686420000|2025-05-08 06:40:20|187.37|187.29|187.37|187.29|187.37|187.29|187.37|187.29|8
1746686430000|2025-05-08 06:40:30|187.32|187.24|187.32|187.24|187.32|187.24|187.32|187.24|4
1746686440000|2025-05-08 06:40:40|187.37||187.37||187.37||187.37||2
1746686450000|2025-05-08 06:40:50||187.29||187.29||187.29||187.29|0
1746686490000|2025-05-08 06:41:30|187.42||187.42||187.42||187.42||1
1746686510000|2025-05-08 06:41:50||187.34||187.34||187.34||187.34|0
1746686520000|2025-05-08 06:42:00|187.47|187.39|187.52|187.39|187.52|187.39|187.47|187.39|0
1746686530000|2025-05-08 06:42:10|187.57|187.44|187.57|187.44|187.57|187.44|187.57|187.44|0
1746686550000|2025-05-08 06:42:30|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|31
1746686580000|2025-05-08 06:43:00|187.47||187.47||187.47||187.47||1
1746686590000|2025-05-08 06:43:10|187.42|187.39|187.42|187.34|187.42|187.39|187.42|187.34|0
1746686600000|2025-05-08 06:43:20|187.47||187.47||187.47||187.47||2
1746686620000|2025-05-08 06:43:40||187.39||187.34||187.39||187.34|0
1746686640000|2025-05-08 06:44:00||187.39||187.39||187.39||187.39|0
1746686650000|2025-05-08 06:44:10|187.52||187.52||187.52||187.52||0
1746686660000|2025-05-08 06:44:20||187.44||187.39||187.44||187.39|0
1746686810000|2025-05-08 06:46:50|187.47||187.52||187.52||187.47||0
1746686820000|2025-05-08 06:47:00|187.57|187.44|187.57|187.44|187.57|187.44|187.57|187.44|0
1746686830000|2025-05-08 06:47:10|187.52|187.39|187.52|187.39|187.52|187.39|187.52|187.39|11
1746686920000|2025-05-08 06:48:40||187.44||187.39||187.44||187.39|13
1746686950000|2025-05-08 06:49:10|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|4
1746686990000|2025-05-08 06:49:50|187.42|187.29|187.42|187.29|187.42|187.29|187.42|187.29|10
1746687010000|2025-05-08 06:50:10||187.34||187.34||187.34||187.34|0
1746687020000|2025-05-08 06:50:20||187.29||187.29||187.29||187.29|6
1746687060000|2025-05-08 06:51:00||187.34||187.29||187.34||187.29|1
1746687070000|2025-05-08 06:51:10||187.34||187.29||187.34||187.29|2
1746687120000|2025-05-08 06:52:00||187.34||187.29||187.34||187.29|6
1746687130000|2025-05-08 06:52:10|187.47|187.34|187.47|187.34|187.47|187.34|187.47|187.34|11
1746687140000|2025-05-08 06:52:20|187.42|187.39|187.37|187.29|187.42|187.39|187.37|187.29|24
1746687160000|2025-05-08 06:52:40|187.42|187.24|187.42|187.29|187.42|187.29|187.42|187.24|10
1746687180000|2025-05-08 06:53:00|187.47|187.34|187.47|187.34|187.47|187.39|187.47|187.34|1
1746687200000|2025-05-08 06:53:20|||||||||1
1746687210000|2025-05-08 06:53:30|187.42|187.29|187.37|187.24|187.42|187.29|187.37|187.24|5
1746687270000|2025-05-08 06:54:30|187.42|187.29|187.42|187.29|187.42|187.29|187.42|187.29|0
1746687320000|2025-05-08 06:55:20|187.37|187.24|187.37|187.24|187.37|187.24|187.37|187.24|0
1746687360000|2025-05-08 06:56:00||187.29||187.24||187.29||187.24|2
1746687440000|2025-05-08 06:57:20|187.32|187.19|187.32|187.19|187.32|187.19|187.32|187.19|13
1746687480000|2025-05-08 06:58:00|187.27||187.32||187.32||187.27||6
1746687540000|2025-05-08 06:59:00|187.27|187.14|187.27|187.14|187.27|187.14|187.27|187.14|5
1746687560000|2025-05-08 06:59:20|187.32|187.19|187.32|187.19|187.32|187.19|187.32|187.19|42
1746687570000|2025-05-08 06:59:30|187.37|187.24|187.42|187.29|187.42|187.29|187.37|187.24|7
1746687580000|2025-05-08 06:59:40|187.32|187.19|187.22|187.14|187.32|187.19|187.22|187.14|120
1746687590000|2025-05-08 06:59:50|187.27|187.04|187.42|187.29|187.42|187.29|187.12|187.04|177
1746687600000|2025-05-08 07:00:00|187.52|187.39|187.42|187.34|187.62|187.49|187.42|187.29|386
1746687610000|2025-05-08 07:00:10|187.47|187.39|187.62|187.54|187.67|187.59|187.47|187.39|190
1746687620000|2025-05-08 07:00:20|187.67|187.64|187.67|187.54|187.72|187.64|187.57|187.44|253
1746687630000|2025-05-08 07:00:30|187.62|187.49|187.67|187.59|187.67|187.59|187.57|187.49|107
1746687640000|2025-05-08 07:00:40|187.62|187.54|187.67|187.59|187.72|187.64|187.62|187.54|43
1746687650000|2025-05-08 07:00:50|187.72|187.54|187.57|187.49|187.72|187.54|187.57|187.49|118
1746687660000|2025-05-08 07:01:00|187.62|187.54|187.87|187.74|187.87|187.74|187.62|187.49|137
1746687670000|2025-05-08 07:01:10|187.92|187.79|188.02|187.89|188.02|187.94|187.92|187.79|82
1746687680000|2025-05-08 07:01:20|187.97|187.84|187.97|187.84|187.97|187.84|187.92|187.79|108
1746687690000|2025-05-08 07:01:30|188.02|187.89|187.97|187.84|188.02|187.89|187.97|187.84|24
1746687700000|2025-05-08 07:01:40|187.92|187.79|187.97|187.89|188.02|187.89|187.92|187.79|6
1746687710000|2025-05-08 07:01:50|188.02|187.94|188.07|187.94|188.07|187.94|187.97|187.89|40
1746687720000|2025-05-08 07:02:00|188.12|187.99|188.32|188.19|188.32|188.19|188.12|187.99|75
1746687730000|2025-05-08 07:02:10|188.37|188.24|188.32|188.19|188.37|188.29|188.32|188.19|21
1746687740000|2025-05-08 07:02:20|188.27|188.14|188.27|188.14|188.27|188.19|188.22|188.14|37
1746687750000|2025-05-08 07:02:30|188.22|188.09|188.12|187.99|188.22|188.09|188.07|187.99|70
1746687760000|2025-05-08 07:02:40|188.07|188.04|188.07|187.94|188.07|188.04|188.07|187.94|27
1746687770000|2025-05-08 07:02:50|188.02|187.99|188.17|188.04|188.17|188.09|188.02|187.99|19
1746687780000|2025-05-08 07:03:00|188.22|188.09|188.22|188.09|188.27|188.19|188.22|188.09|0
1746687790000|2025-05-08 07:03:10|188.17|188.04|188.17|188.04|188.17|188.09|188.17|188.04|7
1746687800000|2025-05-08 07:03:20|188.22|188.09|188.27|188.14|188.27|188.14|188.17|188.04|0
1746687810000|2025-05-08 07:03:30|188.22|188.09|188.12|188.04|188.22|188.09|188.12|188.04|16
1746687820000|2025-05-08 07:03:40|188.07|187.99|188.07|187.94|188.07|187.99|188.02|187.89|19
1746687830000|2025-05-08 07:03:50||187.99||187.99||187.99||187.99|0
1746687840000|2025-05-08 07:04:00|188.02|187.94|188.07|187.94|188.07|187.94|187.97|187.84|34
1746687850000|2025-05-08 07:04:10|188.02|187.84|187.97|187.84|188.02|187.89|187.92|187.84|17
1746687860000|2025-05-08 07:04:20|188.02|187.89|187.97|187.84|188.02|187.89|187.97|187.84|0
1746687870000|2025-05-08 07:04:30|187.92|187.79|187.92|187.79|187.92|187.79|187.87|187.79|1
1746687880000|2025-05-08 07:04:40|187.97|187.84|187.87|187.74|187.97|187.84|187.87|187.74|210
1746687890000|2025-05-08 07:04:50|187.92|187.79|187.92|187.79|187.92|187.84|187.92|187.74|7
1746687900000|2025-05-08 07:05:00|187.97|187.84|188.12|188.04|188.12|188.04|187.97|187.84|14
1746687910000|2025-05-08 07:05:10|188.07|187.99|188.02|187.94|188.17|188.04|188.02|187.94|31
1746687920000|2025-05-08 07:05:20|188.07|187.89|188.07|187.94|188.07|187.94|188.07|187.89|1
1746687930000|2025-05-08 07:05:30|188.02|187.99|188.12|187.99|188.12|188.04|188.02|187.99|19
1746687940000|2025-05-08 07:05:40|188.17|188.04|188.17|188.04|188.17|188.09|188.17|188.04|1
1746687950000|2025-05-08 07:05:50|188.22|188.09|188.12|188.04|188.22|188.09|188.12|188.04|3
1746687960000|2025-05-08 07:06:00|188.17|188.09|188.17|188.09|188.22|188.09|188.17|188.04|2
1746687970000|2025-05-08 07:06:10|188.22|187.99|188.12|187.99|188.22|187.99|188.12|187.99|43
1746687980000|2025-05-08 07:06:20|188.07|188.04|188.12|188.04|188.12|188.04|188.07|187.99|8
1746687990000|2025-05-08 07:06:30|188.17|187.99|188.12|187.99|188.17|187.99|188.12|187.99|0
1746688000000|2025-05-08 07:06:40|188.07|187.94|188.02|187.89|188.07|187.94|188.02|187.89|24
1746688010000|2025-05-08 07:06:50|188.07|187.94|188.02|187.94|188.12|187.99|188.02|187.94|37
1746688020000|2025-05-08 07:07:00|187.97|187.89|188.17|188.04|188.17|188.04|187.97|187.89|0
1746688030000|2025-05-08 07:07:10|188.12||188.17||188.17||188.12||0
1746688040000|2025-05-08 07:07:20|188.12|187.99|188.22|188.09|188.22|188.09|188.12|187.99|0
1746688050000|2025-05-08 07:07:30|188.27|188.14|188.27|188.14|188.27|188.14|188.22|188.14|0
1746688060000|2025-05-08 07:07:40|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|0
1746688070000|2025-05-08 07:07:50|188.37|188.24|188.42|188.29|188.42|188.29|188.37|188.19|3
1746688080000|2025-05-08 07:08:00|188.37|188.34|188.42|188.29|188.42|188.34|188.37|188.29|7
1746688090000|2025-05-08 07:08:10|188.47|188.34|188.47|188.39|188.47|188.39|188.47|188.34|26
1746688100000|2025-05-08 07:08:20|188.52||188.52||188.52||188.47||48
1746688110000|2025-05-08 07:08:30|188.47|188.34|188.37|188.24|188.47|188.34|188.37|188.24|320
1746688120000|2025-05-08 07:08:40|188.42|188.29|188.37|188.24|188.42|188.29|188.37|188.24|14
1746688130000|2025-05-08 07:08:50||188.29||188.24||188.29||188.24|0
1746688140000|2025-05-08 07:09:00|188.32||188.32||188.32||188.32||95
1746688150000|2025-05-08 07:09:10|188.27|188.19|188.32|188.19|188.32|188.19|188.27|188.14|120
1746688160000|2025-05-08 07:09:20|188.27|188.24|188.37|188.24|188.37|188.29|188.27|188.19|442
1746688170000|2025-05-08 07:09:30|188.32||188.37||188.37||188.32||19
1746688180000|2025-05-08 07:09:40|188.32||188.37||188.37||188.32||41
1746688190000|2025-05-08 07:09:50||188.29||188.29||188.29||188.24|1
1746688200000|2025-05-08 07:10:00|188.42||188.42||188.42||188.37||31
1746688210000|2025-05-08 07:10:10|188.52|188.34|188.47|188.34|188.52|188.39|188.47|188.34|7
1746688220000|2025-05-08 07:10:20|188.52|188.39|188.62|188.49|188.62|188.49|188.52|188.39|5
1746688230000|2025-05-08 07:10:30|188.67|188.54|188.72|188.59|188.72|188.64|188.67|188.54|137
1746688240000|2025-05-08 07:10:40|188.67|188.54|188.57|188.44|188.72|188.54|188.57|188.44|39
1746688250000|2025-05-08 07:10:50|188.62|188.49|188.67|188.54|188.67|188.54|188.62|188.49|1
1746688260000|2025-05-08 07:11:00|188.62|188.49|188.62|188.49|188.62|188.49|188.62|188.49|15
1746688270000|2025-05-08 07:11:10||188.54||188.49||188.54||188.49|2
1746688280000|2025-05-08 07:11:20|188.67|188.54|188.67|188.54|188.67|188.59|188.67|188.54|8
1746688290000|2025-05-08 07:11:30|188.72|188.59|188.72|188.59|188.72|188.64|188.67|188.59|53
1746688300000|2025-05-08 07:11:40|188.67||188.67||188.67||188.67||1
1746688310000|2025-05-08 07:11:50|188.62|188.54|188.62|188.49|188.62|188.54|188.57|188.44|7
1746688320000|2025-05-08 07:12:00|188.57|188.44|188.57|188.44|188.57|188.49|188.52|188.44|0
1746688330000|2025-05-08 07:12:10|188.62|188.49|188.67|188.54|188.67|188.54|188.62|188.49|0
1746688340000|2025-05-08 07:12:20|188.62|188.49|188.62|188.49|188.62|188.49|188.62|188.49|1
1746688350000|2025-05-08 07:12:30|188.67|188.54|188.67|188.54|188.67|188.59|188.67|188.54|1
1746688360000|2025-05-08 07:12:40|188.62|188.49|188.57|188.44|188.62|188.54|188.57|188.44|1
1746688370000|2025-05-08 07:12:50|188.62|188.49|188.62|188.49|188.62|188.49|188.52|188.44|0
1746688380000|2025-05-08 07:13:00|188.67|188.54|188.67|188.54|188.67|188.54|188.62|188.49|0
1746688390000|2025-05-08 07:13:10|188.62||188.67||188.67||188.62||0
1746688400000|2025-05-08 07:13:20||188.59||188.59||188.59||188.54|3
1746688410000|2025-05-08 07:13:30|188.62|188.54|188.62|188.54|188.62|188.59|188.62|188.54|12
1746688420000|2025-05-08 07:13:40|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|43
1746688430000|2025-05-08 07:13:50|188.62|188.54|188.62|188.54|188.62|188.54|188.57|188.54|30
1746688440000|2025-05-08 07:14:00|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|2
1746688450000|2025-05-08 07:14:10|188.52|188.44|188.47|188.34|188.52|188.44|188.47|188.34|18
1746688460000|2025-05-08 07:14:20||188.39||188.39||188.39||188.34|0
1746688470000|2025-05-08 07:14:30|188.42|188.34|188.47|188.34|188.47|188.34|188.42|188.34|15
1746688480000|2025-05-08 07:14:40|188.52|188.39|188.47|188.39|188.52|188.39|188.47|188.39|19
1746688490000|2025-05-08 07:14:50|188.52||188.47||188.52||188.47||5
1746688500000|2025-05-08 07:15:00|188.52|188.44|188.52|188.39|188.52|188.44|188.47|188.39|146
1746688510000|2025-05-08 07:15:10|188.47|188.34|188.47|188.39|188.52|188.39|188.42|188.34|24
1746688520000|2025-05-08 07:15:20|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.29|21
1746688530000|2025-05-08 07:15:30|188.47|188.29|188.47|188.39|188.47|188.39|188.47|188.29|0
1746688540000|2025-05-08 07:15:40|188.52|188.44|188.52|188.44|188.57|188.49|188.52|188.44|20
1746688550000|2025-05-08 07:15:50|188.57|188.49|188.52|188.44|188.57|188.49|188.52|188.39|96
1746688560000|2025-05-08 07:16:00||188.39||188.44||188.44||188.39|26
1746688570000|2025-05-08 07:16:10|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|71
1746688580000|2025-05-08 07:16:20|188.57|188.49|188.57|188.44|188.57|188.54|188.57|188.44|24
1746688590000|2025-05-08 07:16:30|188.52|188.49|188.57|188.49|188.57|188.49|188.52|188.44|30
1746688600000|2025-05-08 07:16:40|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|71
1746688610000|2025-05-08 07:16:50|188.67|188.49|188.67|188.59|188.67|188.59|188.62|188.49|348
1746688620000|2025-05-08 07:17:00|188.62|188.54|188.67|188.59|188.67|188.59|188.62|188.54|93
1746688640000|2025-05-08 07:17:20|188.62|188.54|188.67|188.59|188.67|188.59|188.62|188.54|42
1746688650000|2025-05-08 07:17:30|188.72|188.54|188.72|188.64|188.72|188.64|188.72|188.54|120
1746688670000|2025-05-08 07:17:50|188.67|188.59|188.67|188.59|188.72|188.59|188.62|188.54|36
1746688680000|2025-05-08 07:18:00||188.54||188.59||188.59||188.54|8
1746688690000|2025-05-08 07:18:10|188.72|188.64|188.72|188.64|188.72|188.64|188.67|188.59|103
1746688700000|2025-05-08 07:18:20|188.77|188.59|188.72|188.59|188.77|188.64|188.67|188.59|5
1746688710000|2025-05-08 07:18:30|188.77|188.64|188.72|188.59|188.77|188.64|188.72|188.59|7
1746688720000|2025-05-08 07:18:40|188.67||188.67||188.72||188.67||3
1746688730000|2025-05-08 07:18:50|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.59|7
1746688740000|2025-05-08 07:19:00|188.77|188.69|188.77|188.69|188.77|188.69|188.72|188.69|7
1746688750000|2025-05-08 07:19:10||188.64||188.69||188.69||188.64|9
1746688760000|2025-05-08 07:19:20|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|86
1746688770000|2025-05-08 07:19:30|188.92|188.84|188.92|188.79|188.92|188.84|188.87|188.79|70
1746688780000|2025-05-08 07:19:40|188.87|188.84|188.97|188.89|188.97|188.89|188.87|188.84|136
1746688790000|2025-05-08 07:19:50|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|4
1746688800000|2025-05-08 07:20:00|188.97|188.89|188.97|188.89|188.97|188.89|188.92|188.84|6
1746688810000|2025-05-08 07:20:10|189.02|188.84|188.97|188.89|189.02|188.94|188.97|188.84|2
1746688820000|2025-05-08 07:20:20|189.02|188.84|188.92|188.84|189.02|188.84|188.92|188.84|0
1746688830000|2025-05-08 07:20:30|188.97|188.89|189.02|188.89|189.02|188.89|188.97|188.84|5
1746688840000|2025-05-08 07:20:40|188.97|188.84|188.92|188.84|189.02|188.84|188.92|188.84|16
1746688850000|2025-05-08 07:20:50|188.97||188.92||188.97||188.92||45
1746688860000|2025-05-08 07:21:00|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|6
1746688870000|2025-05-08 07:21:10|188.92|188.84|188.87|188.79|188.92|188.84|188.87|188.79|72
1746688880000|2025-05-08 07:21:20|188.92|188.84|188.92|188.84|188.92|188.84|188.87|188.79|4
1746688890000|2025-05-08 07:21:30||188.79||188.84||188.84||188.79|11
1746688900000|2025-05-08 07:21:40|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|21
1746688920000|2025-05-08 07:22:00|188.82|188.74|188.82|188.74|188.87|188.74|188.82|188.74|41
1746688930000|2025-05-08 07:22:10|188.87|188.79|188.97|188.89|188.97|188.89|188.87|188.79|104
1746688940000|2025-05-08 07:22:20|189.02|188.94|188.92|188.84|189.02|188.94|188.92|188.84|6
1746688970000|2025-05-08 07:22:50|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.84|26
1746688980000|2025-05-08 07:23:00|188.92|188.84|188.92|188.84|188.97|188.84|188.92|188.84|3
1746688990000|2025-05-08 07:23:10|188.97||188.92||188.97||188.92||0
1746689000000|2025-05-08 07:23:20|188.97|188.89|188.97|188.89|189.02|188.89|188.97|188.89|7
1746689010000|2025-05-08 07:23:30|188.92|188.84|188.92|188.84|188.97|188.89|188.92|188.84|49
1746689030000|2025-05-08 07:23:50|188.87|188.79|188.92|188.84|188.92|188.84|188.87|188.79|60
1746689040000|2025-05-08 07:24:00|188.97|188.89|188.92|188.84|188.97|188.89|188.92|188.84|118
1746689050000|2025-05-08 07:24:10|188.97|188.89|188.92|188.84|188.97|188.89|188.92|188.84|1
1746689060000|2025-05-08 07:24:20|188.97|188.89|188.92|188.84|188.97|188.89|188.92|188.84|28
1746689070000|2025-05-08 07:24:30|188.97||188.97||188.97||188.97||20
1746689080000|2025-05-08 07:24:40|188.92|188.89|188.97|188.89|188.97|188.89|188.92|188.89|48
1746689090000|2025-05-08 07:24:50|188.92|188.84|188.97|188.84|188.97|188.89|188.92|188.84|3
1746689100000|2025-05-08 07:25:00|188.92|188.89|188.87|188.79|188.97|188.89|188.82|188.74|42
1746689110000|2025-05-08 07:25:10|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|25
1746689120000|2025-05-08 07:25:20|188.82|188.74|188.87|188.74|188.87|188.79|188.82|188.74|9
1746689130000|2025-05-08 07:25:30||188.79||188.79||188.79||188.79|22
1746689140000|2025-05-08 07:25:40||188.74||188.74||188.79||188.74|18
1746689150000|2025-05-08 07:25:50|188.82|188.69|188.82|188.74|188.87|188.74|188.82|188.69|107
1746689160000|2025-05-08 07:26:00||188.69||188.69||188.69||188.69|6
1746689170000|2025-05-08 07:26:10|188.77|188.79|188.87|188.79|188.92|188.79|188.77|188.74|11
1746689180000|2025-05-08 07:26:20|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|272
1746689190000|2025-05-08 07:26:30|188.87|188.79|188.82|188.74|188.87|188.79|188.82|188.74|6
1746689200000|2025-05-08 07:26:40|188.87||188.82||188.87||188.82||1
1746689210000|2025-05-08 07:26:50|188.87||188.82||188.87||188.82||76
1746689220000|2025-05-08 07:27:00|188.87|188.79|188.82|188.74|188.87|188.79|188.77|188.69|26
1746689230000|2025-05-08 07:27:10|188.77|188.69|188.82|188.69|188.82|188.69|188.77|188.69|6
1746689240000|2025-05-08 07:27:20||188.74||188.74||188.74||188.74|3
1746689250000|2025-05-08 07:27:30|188.87|188.79|188.87|188.79|188.87|188.79|188.82|188.74|5
1746689260000|2025-05-08 07:27:40|188.92||188.92||188.92||188.87||2
1746689270000|2025-05-08 07:27:50|188.87|188.84|188.87|188.79|188.92|188.84|188.87|188.79|14
1746689280000|2025-05-08 07:28:00|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.79|25
1746689290000|2025-05-08 07:28:10|188.97|188.89|189.02|188.89|189.02|188.89|188.92|188.89|2
1746689300000|2025-05-08 07:28:20||188.94||188.94||188.94||188.94|0
1746689310000|2025-05-08 07:28:30|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|12
1746689320000|2025-05-08 07:28:40|189.02|188.94|189.02|188.89|189.02|188.94|188.97|188.89|10
1746689330000|2025-05-08 07:28:50|188.97|188.84|188.97|188.89|189.02|188.89|188.92|188.84|80
1746689340000|2025-05-08 07:29:00||188.84||188.89||188.89||188.84|0
1746689350000|2025-05-08 07:29:10|188.92|188.84|188.97|188.84|188.97|188.89|188.92|188.84|45
1746689360000|2025-05-08 07:29:20|188.92|188.89|188.92|188.84|188.97|188.89|188.92|188.84|43
1746689370000|2025-05-08 07:29:30|188.97|188.89|188.92|188.84|188.97|188.89|188.92|188.84|0
1746689380000|2025-05-08 07:29:40|188.97|188.89|188.97|188.84|188.97|188.89|188.97|188.84|0
1746689390000|2025-05-08 07:29:50|188.92|188.89|188.97|188.84|188.97|188.89|188.92|188.84|13
1746689400000|2025-05-08 07:30:00|189.02|188.89|189.02|188.89|189.02|188.94|189.02|188.84|33
1746689410000|2025-05-08 07:30:10|188.97||188.97||189.02||188.97||1
1746689420000|2025-05-08 07:30:20|189.02|188.94|189.02|188.94|189.02|188.94|188.97|188.89|1
1746689430000|2025-05-08 07:30:30|188.97|188.89|188.87|188.74|189.02|188.94|188.82|188.74|9
1746689440000|2025-05-08 07:30:40|188.82||188.87||188.87||188.82||56
1746689450000|2025-05-08 07:30:50|188.82|188.79|188.87|188.79|188.92|188.79|188.82|188.79|4
1746689460000|2025-05-08 07:31:00|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|6
1746689470000|2025-05-08 07:31:10|188.87|188.79|188.87|188.79|188.92|188.79|188.82|188.79|1
1746689480000|2025-05-08 07:31:20|188.92|188.84|188.82|188.74|188.92|188.84|188.82|188.74|0
1746689490000|2025-05-08 07:31:30|188.77|188.69|188.62|188.54|188.77|188.74|188.62|188.54|52
1746689500000|2025-05-08 07:31:40|188.67|188.49|188.62|188.54|188.67|188.59|188.62|188.49|22
1746689510000|2025-05-08 07:31:50||188.49||188.54||188.54||188.49|20
1746689520000|2025-05-08 07:32:00|188.57|188.49|188.62|188.54|188.62|188.54|188.57|188.49|12
1746689530000|2025-05-08 07:32:10|188.57|188.49|188.57|188.49|188.62|188.54|188.57|188.49|32
1746689540000|2025-05-08 07:32:20|188.62||188.62||188.62||188.57||12
1746689550000|2025-05-08 07:32:30|188.57|188.54|188.62|188.49|188.62|188.54|188.57|188.49|40
1746689560000|2025-05-08 07:32:40|188.57|188.44|188.57|188.44|188.57|188.49|188.52|188.44|20
1746689570000|2025-05-08 07:32:50|188.52||188.57||188.57||188.52||3
1746689580000|2025-05-08 07:33:00|188.52|188.49|188.52|188.44|188.52|188.49|188.52|188.44|50
1746689590000|2025-05-08 07:33:10|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|56
1746689600000|2025-05-08 07:33:20|188.47|188.29|188.42|188.34|188.47|188.34|188.37|188.29|1
1746689610000|2025-05-08 07:33:30|188.47|188.29|188.42|188.29|188.47|188.29|188.37|188.29|15
1746689620000|2025-05-08 07:33:40|188.37|188.34|188.42|188.34|188.42|188.34|188.37|188.29|29
1746689630000|2025-05-08 07:33:50|188.37|188.29|188.42|188.29|188.47|188.39|188.37|188.29|61
1746689640000|2025-05-08 07:34:00|188.37|188.34|188.42|188.34|188.42|188.34|188.37|188.29|5
1746689650000|2025-05-08 07:34:10|188.47|188.29|188.42|188.29|188.47|188.29|188.42|188.29|10
1746689660000|2025-05-08 07:34:20|188.37||188.37||188.37||188.37||0
1746689670000|2025-05-08 07:34:30|188.42|188.34|188.42|188.34|188.47|188.39|188.42|188.29|3
1746689680000|2025-05-08 07:34:40|188.37|188.29|188.42|188.29|188.42|188.29|188.37|188.29|5
1746689690000|2025-05-08 07:34:50|188.37||188.42||188.42||188.37||0
1746689700000|2025-05-08 07:35:00|188.37|188.19|188.37|188.24|188.37|188.29|188.27|188.19|176
1746689710000|2025-05-08 07:35:10|188.32|188.29|188.37|188.29|188.37|188.29|188.32|188.24|0
1746689720000|2025-05-08 07:35:20|188.42|188.24|188.42|188.34|188.42|188.34|188.42|188.24|10
1746689730000|2025-05-08 07:35:30|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|5
1746689740000|2025-05-08 07:35:40|188.47||188.47||188.47||188.42||0
1746689750000|2025-05-08 07:35:50|188.42|188.39|188.47|188.39|188.47|188.39|188.42|188.34|0
1746689760000|2025-05-08 07:36:00|188.52|188.34|188.52|188.44|188.52|188.44|188.52|188.34|5
1746689770000|2025-05-08 07:36:10|188.47|188.39|188.52|188.39|188.52|188.39|188.47|188.39|22
1746689780000|2025-05-08 07:36:20|188.57|188.44|188.57|188.49|188.57|188.49|188.57|188.44|50
1746689790000|2025-05-08 07:36:30|188.62|188.54|188.62|188.49|188.62|188.54|188.57|188.44|10
1746689800000|2025-05-08 07:36:40|188.67|188.54|188.67|188.54|188.67|188.54|188.67|188.49|0
1746689810000|2025-05-08 07:36:50|188.62||188.62||188.62||188.62||0
1746689820000|2025-05-08 07:37:00||188.49||188.54||188.54||188.49|12
1746689830000|2025-05-08 07:37:10|188.57|188.49|188.62|188.49|188.62|188.49|188.57|188.49|0
1746689840000|2025-05-08 07:37:20|188.57|188.39|188.52|188.39|188.57|188.44|188.52|188.39|211
1746689850000|2025-05-08 07:37:30|188.57|188.44|188.67|188.54|188.67|188.54|188.57|188.44|28
1746689860000|2025-05-08 07:37:40|188.62||188.67||188.67||188.62||3
1746689870000|2025-05-08 07:37:50|188.62|188.59|188.62|188.54|188.62|188.59|188.62|188.54|7
1746689880000|2025-05-08 07:38:00|188.67|188.59|188.62|188.54|188.67|188.59|188.62|188.54|1
1746689890000|2025-05-08 07:38:10|188.67|188.59|188.67|188.54|188.67|188.59|188.67|188.54|7
1746689900000|2025-05-08 07:38:20||188.59||188.59||188.59||188.54|9
1746689910000|2025-05-08 07:38:30||188.54||188.54||188.54||188.54|0
1746689920000|2025-05-08 07:38:40|188.62||188.67||188.67||188.62||11
1746689930000|2025-05-08 07:38:50|188.72|188.59|188.67|188.59|188.72|188.59|188.67|188.59|2
1746689940000|2025-05-08 07:39:00|188.72|188.54|188.67|188.59|188.72|188.59|188.67|188.54|1
1746689950000|2025-05-08 07:39:10|188.72||188.72||188.72||188.72||0
1746689960000|2025-05-08 07:39:20|188.67|188.64|188.77|188.64|188.77|188.64|188.67|188.64|2
1746689970000|2025-05-08 07:39:30|188.72|188.69|188.77|188.69|188.77|188.69|188.72|188.69|1
1746689980000|2025-05-08 07:39:40|188.82|188.64|188.82|188.69|188.82|188.69|188.82|188.64|0
1746689990000|2025-05-08 07:39:50|188.87|188.74|188.92|188.79|188.92|188.79|188.87|188.69|1
1746690000000|2025-05-08 07:40:00||188.84||188.84||188.84||188.84|0
1746690010000|2025-05-08 07:40:10||188.79||188.79||188.84||188.79|13
1746690020000|2025-05-08 07:40:20|188.87|188.84|188.92|188.79|188.92|188.84|188.87|188.79|22
1746690030000|2025-05-08 07:40:30||188.84||188.84||188.84||188.84|0
1746690040000|2025-05-08 07:40:40|188.97|188.79|188.92|188.79|188.97|188.79|188.87|188.79|21
1746690050000|2025-05-08 07:40:50|188.87|188.74|188.87|188.74|188.87|188.74|188.87|188.74|7
1746690070000|2025-05-08 07:41:10|188.82|188.69|188.82|188.69|188.82|188.69|188.82|188.69|21
1746690080000|2025-05-08 07:41:20|188.77|188.64|188.77|188.64|188.77|188.64|188.77|188.64|0
1746690090000|2025-05-08 07:41:30|188.82|188.69|188.82|188.69|188.82|188.69|188.77|188.69|2
1746690100000|2025-05-08 07:41:40|188.77|188.64|188.77|188.64|188.82|188.64|188.77|188.64|0
1746690120000|2025-05-08 07:42:00|188.72||188.77||188.77||188.72||0
1746690130000|2025-05-08 07:42:10|188.72|188.69|188.77|188.64|188.77|188.69|188.72|188.64|7
1746690150000|2025-05-08 07:42:30|188.72|188.59|188.72|188.59|188.72|188.59|188.67|188.59|2
1746690160000|2025-05-08 07:42:40|188.77|188.64|188.72|188.59|188.77|188.64|188.72|188.59|0
1746690170000|2025-05-08 07:42:50|188.67||188.67||188.67||188.67||2
1746690180000|2025-05-08 07:43:00|188.62|188.54|188.62|188.54|188.67|188.54|188.62|188.54|4
1746690190000|2025-05-08 07:43:10|188.57|188.49|188.57|188.49|188.62|188.49|188.57|188.49|0
1746690200000|2025-05-08 07:43:20|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|0
1746690220000|2025-05-08 07:43:40|188.57||188.52||188.57||188.52||4
1746690230000|2025-05-08 07:43:50|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|0
1746690240000|2025-05-08 07:44:00|188.62||188.57||188.62||188.57||0
1746690260000|2025-05-08 07:44:20|188.52|188.44|188.57|188.44|188.57|188.44|188.52|188.44|53
1746690270000|2025-05-08 07:44:30|188.52||188.57||188.57||188.52||0
1746690280000|2025-05-08 07:44:40||188.49||188.44||188.49||188.44|71
1746690290000|2025-05-08 07:44:50|188.52|188.49|188.57|188.44|188.57|188.49|188.52|188.44|20
1746690300000|2025-05-08 07:45:00|188.52|188.49|188.57|188.44|188.57|188.49|188.52|188.44|10
1746690310000|2025-05-08 07:45:10|188.52|188.49|188.52|188.44|188.57|188.49|188.52|188.44|3
1746690320000|2025-05-08 07:45:20|188.47|188.39|188.42|188.29|188.47|188.39|188.42|188.29|9
1746690330000|2025-05-08 07:45:30|188.47|188.34|188.42|188.34|188.47|188.34|188.42|188.34|0
1746690340000|2025-05-08 07:45:40|188.37|188.29|188.42|188.29|188.42|188.34|188.37|188.29|2
1746690350000|2025-05-08 07:45:50|188.37||188.37||188.37||188.37||3
1746690360000|2025-05-08 07:46:00||188.24||188.24||188.29||188.24|8
1746690370000|2025-05-08 07:46:10|188.32|188.29|188.32|188.24|188.37|188.29|188.32|188.24|2
1746690380000|2025-05-08 07:46:20|188.27|188.19|188.37|188.24|188.37|188.24|188.22|188.14|40
1746690390000|2025-05-08 07:46:30|188.32|188.19|188.27|188.19|188.32|188.24|188.27|188.19|41
1746690400000|2025-05-08 07:46:40|||||||||3
1746690410000|2025-05-08 07:46:50|||||||||2
1746690420000|2025-05-08 07:47:00|188.32|188.14|188.22|188.14|188.32|188.14|188.22|188.14|0
1746690430000|2025-05-08 07:47:10|188.27|188.19|188.27|188.14|188.27|188.19|188.27|188.14|2
1746690440000|2025-05-08 07:47:20|188.22|188.09|188.17|188.09|188.22|188.09|188.12|188.04|19
1746690450000|2025-05-08 07:47:30|188.22||188.22||188.22||188.17||57
1746690460000|2025-05-08 07:47:40|188.17|188.14|188.17|188.09|188.17|188.14|188.17|188.09|11
1746690470000|2025-05-08 07:47:50|188.12|188.04|188.22|188.09|188.22|188.09|188.12|188.04|5
1746690480000|2025-05-08 07:48:00||188.14||188.14||188.14||188.09|15
1746690500000|2025-05-08 07:48:20|||||||||3
1746690510000|2025-05-08 07:48:30|188.17|188.09|188.22|188.09|188.22|188.09|188.17|188.09|21
1746690520000|2025-05-08 07:48:40|188.17|188.04|188.12|188.04|188.17|188.09|188.12|188.04|8
1746690530000|2025-05-08 07:48:50|188.17|187.99|188.07|187.99|188.17|187.99|188.07|187.99|1
1746690540000|2025-05-08 07:49:00|188.02|187.94|188.12|187.99|188.12|187.99|188.02|187.94|79
1746690550000|2025-05-08 07:49:10|188.07|188.04|188.07|187.99|188.07|188.04|188.07|187.99|2
1746690560000|2025-05-08 07:49:20|188.12|188.04|188.17|188.09|188.17|188.09|188.12|188.04|30
1746690570000|2025-05-08 07:49:30|188.12|188.04|188.12|188.04|188.17|188.04|188.12|187.99|20
1746690580000|2025-05-08 07:49:40|188.17|187.99|188.12|188.04|188.17|188.04|188.07|187.99|9
1746690590000|2025-05-08 07:49:50|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.04|0
1746690600000|2025-05-08 07:50:00|188.22||188.17||188.22||188.17||0
1746690610000|2025-05-08 07:50:10|188.22|188.04|188.17|188.04|188.22|188.09|188.17|188.04|48
1746690620000|2025-05-08 07:50:20|188.12||188.12||188.17||188.12||5
1746690630000|2025-05-08 07:50:30|188.17|188.09|188.27|188.19|188.27|188.19|188.17|188.09|8
1746690640000|2025-05-08 07:50:40|188.32|188.24|188.27|188.19|188.32|188.24|188.27|188.19|17
1746690650000|2025-05-08 07:50:50|188.32||188.32||188.32||188.32||34
1746690660000|2025-05-08 07:51:00|188.27|188.24|188.32|188.19|188.32|188.24|188.27|188.19|55
1746690670000|2025-05-08 07:51:10|188.27|188.24|188.27|188.19|188.32|188.24|188.27|188.19|26
1746690690000|2025-05-08 07:51:30||188.14||188.19||188.19||188.14|21
1746690700000|2025-05-08 07:51:40|188.32|188.24|188.27|188.19|188.32|188.24|188.27|188.19|29
1746690710000|2025-05-08 07:51:50|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|13
1746690720000|2025-05-08 07:52:00|188.17|188.09|188.12|188.04|188.22|188.09|188.07|187.99|150
1746690730000|2025-05-08 07:52:10|188.07|187.99|188.12|187.99|188.12|188.04|188.07|187.99|2
1746690740000|2025-05-08 07:52:20|188.07|188.04|188.07|187.99|188.12|188.04|188.07|187.99|29
1746690750000|2025-05-08 07:52:30||187.94||187.99||187.99||187.94|67
1746690760000|2025-05-08 07:52:40||187.94||187.94||187.94||187.94|0
1746690770000|2025-05-08 07:52:50|188.02|187.99|188.02|187.94|188.07|187.99|188.02|187.94|13
1746690780000|2025-05-08 07:53:00|187.97|187.89|188.02|187.89|188.02|187.89|187.97|187.89|9
1746690790000|2025-05-08 07:53:10|187.97||187.97||188.02||187.97||12
1746690800000|2025-05-08 07:53:20|188.02||187.97||188.02||187.97||3
1746690810000|2025-05-08 07:53:30|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.89|22
1746690820000|2025-05-08 07:53:40|188.07||188.02||188.07||188.02||13
1746690830000|2025-05-08 07:53:50|187.97|187.89|187.97|187.89|187.97|187.94|187.97|187.89|1
1746690840000|2025-05-08 07:54:00|||||||||1
1746690850000|2025-05-08 07:54:10|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|8
1746690860000|2025-05-08 07:54:20|188.02|187.94|188.02|187.94|188.02|187.94|187.97|187.94|4
1746690870000|2025-05-08 07:54:30|188.07|187.99|188.02|187.89|188.07|187.99|188.02|187.89|24
1746690880000|2025-05-08 07:54:40||187.94||187.94||187.94||187.89|0
1746690890000|2025-05-08 07:54:50|||||||||1
1746690900000|2025-05-08 07:55:00||187.89||187.94||187.94||187.89|7
1746690910000|2025-05-08 07:55:10|188.07|187.99|188.12|188.04|188.12|188.04|188.07|187.99|3
1746690920000|2025-05-08 07:55:20||187.99||188.04||188.04||187.99|7
1746690930000|2025-05-08 07:55:30|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|19
1746690950000|2025-05-08 07:55:50|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|57
1746690960000|2025-05-08 07:56:00|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|3
1746690980000|2025-05-08 07:56:20|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|4
1746690990000|2025-05-08 07:56:30|||||||||44
1746691000000|2025-05-08 07:56:40|188.07|187.99|188.07|187.99|188.07|188.04|188.07|187.99|33
1746691020000|2025-05-08 07:57:00|||||||||1
1746691040000|2025-05-08 07:57:20|||||||||1
1746691050000|2025-05-08 07:57:30|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|20
1746691070000|2025-05-08 07:57:50|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|11
1746691080000|2025-05-08 07:58:00|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|37
1746691110000|2025-05-08 07:58:30|||||||||7
1746691120000|2025-05-08 07:58:40|187.82|187.74|187.82|187.69|187.82|187.79|187.82|187.69|29
1746691130000|2025-05-08 07:58:50||187.74||187.69||187.74||187.69|0
1746691140000|2025-05-08 07:59:00||187.74||187.74||187.74||187.74|0
1746691150000|2025-05-08 07:59:10|187.87||187.82||187.87||187.82||135
1746691170000|2025-05-08 07:59:30||187.69||187.74||187.74||187.69|2
1746691180000|2025-05-08 07:59:40||187.69||187.74||187.74||187.69|17
1746691190000|2025-05-08 07:59:50|187.77|187.69|187.82|187.74|187.87|187.79|187.77|187.69|23
1746691200000|2025-05-08 08:00:00|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|23
1746691210000|2025-05-08 08:00:10|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|5
1746691220000|2025-05-08 08:00:20|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|11
1746691230000|2025-05-08 08:00:30|||||||||1
1746691240000|2025-05-08 08:00:40|||||||||1
1746691250000|2025-05-08 08:00:50|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|9
1746691260000|2025-05-08 08:01:00|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|33
1746691280000|2025-05-08 08:01:20|187.82|187.74|187.82|187.69|187.82|187.74|187.77|187.69|113
1746691290000|2025-05-08 08:01:30|187.87|187.74|187.87|187.79|187.87|187.79|187.87|187.74|40
1746691300000|2025-05-08 08:01:40||187.74||187.79||187.79||187.74|3
1746691310000|2025-05-08 08:01:50|||||||||13
1746691320000|2025-05-08 08:02:00||187.74||187.74||187.79||187.74|21
1746691330000|2025-05-08 08:02:10||187.79||187.74||187.79||187.74|0
1746691340000|2025-05-08 08:02:20|187.82||187.82||187.82||187.82||29
1746691350000|2025-05-08 08:02:30|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|18
1746691360000|2025-05-08 08:02:40|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|13
1746691370000|2025-05-08 08:02:50|188.02||188.02||188.02||188.02||11
1746691380000|2025-05-08 08:03:00|187.97|187.84|187.97|187.84|187.97|187.84|187.97|187.84|0
1746691390000|2025-05-08 08:03:10|187.92|187.89|187.97|187.84|187.97|187.89|187.92|187.84|1
1746691400000|2025-05-08 08:03:20|187.92|187.89|187.97|187.89|187.97|187.89|187.92|187.84|8
1746691410000|2025-05-08 08:03:30||187.84||187.84||187.89||187.84|4
1746691420000|2025-05-08 08:03:40|187.92||187.92||187.92||187.92||0
1746691440000|2025-05-08 08:04:00|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|2
1746691450000|2025-05-08 08:04:10|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|45
1746691460000|2025-05-08 08:04:20|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|65
1746691470000|2025-05-08 08:04:30||187.84||187.84||187.89||187.84|2
1746691480000|2025-05-08 08:04:40|187.92||187.97||187.97||187.92||18
1746691490000|2025-05-08 08:04:50|187.92||187.92||187.92||187.92||0
1746691500000|2025-05-08 08:05:00|187.87|187.79|187.87|187.74|187.87|187.79|187.82|187.74|8
1746691510000|2025-05-08 08:05:10||187.79||187.74||187.79||187.74|0
1746691520000|2025-05-08 08:05:20|187.82|187.79|187.82|187.74|187.82|187.79|187.82|187.74|0
1746691530000|2025-05-08 08:05:30|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|11
1746691540000|2025-05-08 08:05:40|||||||||14
1746691550000|2025-05-08 08:05:50|187.87|187.74|187.82|187.74|187.87|187.74|187.82|187.74|23
1746691560000|2025-05-08 08:06:00||187.69||187.74||187.74||187.69|3
1746691570000|2025-05-08 08:06:10|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|11
1746691580000|2025-05-08 08:06:20|187.87|187.74|187.82|187.74|187.87|187.79|187.82|187.74|38
1746691590000|2025-05-08 08:06:30|||||||||3
1746691600000|2025-05-08 08:06:40|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.74|5
1746691610000|2025-05-08 08:06:50|||||||||3
1746691620000|2025-05-08 08:07:00|187.82|187.74|187.82|187.74|187.82|187.79|187.82|187.74|3
1746691630000|2025-05-08 08:07:10||187.69||187.74||187.74||187.69|3
1746691640000|2025-05-08 08:07:20||187.69||187.74||187.74||187.69|2
1746691650000|2025-05-08 08:07:30|187.87||187.87||187.87||187.87||37
1746691660000|2025-05-08 08:07:40|187.92|187.79|187.87|187.79|187.92|187.84|187.87|187.79|19
1746691670000|2025-05-08 08:07:50||187.74||187.79||187.79||187.74|0
1746691680000|2025-05-08 08:08:00||187.74||187.79||187.79||187.74|0
1746691700000|2025-05-08 08:08:20|187.92|187.84|187.87|187.79|187.97|187.89|187.87|187.79|87
1746691710000|2025-05-08 08:08:30|187.82|187.74|187.87|187.74|187.87|187.79|187.82|187.74|12
1746691720000|2025-05-08 08:08:40|187.82||187.82||187.82||187.82||0
1746691740000|2025-05-08 08:09:00|187.87|187.79|187.92|187.84|187.92|187.84|187.87|187.79|8
1746691750000|2025-05-08 08:09:10|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|6
1746691760000|2025-05-08 08:09:20|||||||||4
1746691770000|2025-05-08 08:09:30|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|7
1746691790000|2025-05-08 08:09:50|||||||||7
1746691800000|2025-05-08 08:10:00|187.77|187.69|187.82|187.69|187.82|187.74|187.77|187.69|72
1746691810000|2025-05-08 08:10:10|187.77|187.64|187.72|187.64|187.82|187.69|187.72|187.59|89
1746691820000|2025-05-08 08:10:20||187.59||187.59||187.64||187.59|10
1746691830000|2025-05-08 08:10:30|187.67|187.64|187.72|187.64|187.72|187.64|187.67|187.59|5
1746691840000|2025-05-08 08:10:40|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.64|19
1746691850000|2025-05-08 08:10:50|187.82||187.77||187.82||187.77||3
1746691860000|2025-05-08 08:11:00|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|4
1746691870000|2025-05-08 08:11:10|187.82|187.74|187.82|187.69|187.82|187.74|187.82|187.69|2
1746691880000|2025-05-08 08:11:20|187.77|187.64|187.77|187.69|187.77|187.69|187.77|187.64|30
1746691890000|2025-05-08 08:11:30|187.72|187.64|187.72|187.64|187.72|187.69|187.72|187.64|15
1746691900000|2025-05-08 08:11:40|187.77|187.69|187.77|187.64|187.77|187.69|187.72|187.64|37
1746691910000|2025-05-08 08:11:50|187.72|187.69|187.77|187.69|187.77|187.69|187.72|187.64|8
1746691920000|2025-05-08 08:12:00||187.64||187.64||187.69||187.64|2
1746691930000|2025-05-08 08:12:10||187.69||187.69||187.69||187.69|0
1746691940000|2025-05-08 08:12:20|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.69|41
1746691950000|2025-05-08 08:12:30||187.69||187.69||187.69||187.69|0
1746691960000|2025-05-08 08:12:40||187.74||187.69||187.74||187.69|2
1746691970000|2025-05-08 08:12:50|187.87|187.74|187.82|187.74|187.87|187.74|187.82|187.69|7
1746691980000|2025-05-08 08:13:00|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.74|17
1746691990000|2025-05-08 08:13:10|187.82|187.74|187.77|187.69|187.82|187.74|187.77|187.69|2
1746692000000|2025-05-08 08:13:20|187.82|187.74|187.87|187.74|187.87|187.74|187.82|187.74|9
1746692010000|2025-05-08 08:13:30|187.82|187.79|187.87|187.79|187.87|187.79|187.82|187.79|22
1746692020000|2025-05-08 08:13:40|187.82|187.74|187.87|187.74|187.87|187.74|187.82|187.74|2
1746692030000|2025-05-08 08:13:50|187.92|187.79|187.92|187.84|187.92|187.84|187.92|187.79|182
1746692050000|2025-05-08 08:14:10||187.79||187.84||187.84||187.79|25
1746692060000|2025-05-08 08:14:20|187.97|187.79|187.97|187.84|187.97|187.84|187.97|187.79|10
1746692070000|2025-05-08 08:14:30|187.92||187.97||187.97||187.92||12
1746692080000|2025-05-08 08:14:40|187.92|187.89|187.97|187.84|187.97|187.89|187.92|187.84|10
1746692090000|2025-05-08 08:14:50||187.89||187.89||187.89||187.84|0
1746692100000|2025-05-08 08:15:00|188.02||187.97||188.02||187.97||5
1746692110000|2025-05-08 08:15:10|188.02||187.97||188.02||187.97||0
1746692120000|2025-05-08 08:15:20|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|16
1746692130000|2025-05-08 08:15:30|187.92|187.84|187.92|187.79|187.92|187.84|187.92|187.79|9
1746692140000|2025-05-08 08:15:40|187.97|187.84|187.97|187.84|187.97|187.84|187.92|187.84|4
1746692150000|2025-05-08 08:15:50||187.89||187.84||187.89||187.84|0
1746692160000|2025-05-08 08:16:00||187.89||187.89||187.89||187.84|0
1746692180000|2025-05-08 08:16:20|188.07|187.94|188.07|187.99|188.12|188.04|188.07|187.94|123
1746692190000|2025-05-08 08:16:30|188.12||188.07||188.12||188.07||1
1746692200000|2025-05-08 08:16:40||187.94||187.94||187.94||187.94|4
1746692210000|2025-05-08 08:16:50||187.99||187.94||187.99||187.94|0
1746692220000|2025-05-08 08:17:00|188.02|187.99|188.17|188.09|188.17|188.09|188.02|187.99|23
1746692230000|2025-05-08 08:17:10|188.12|188.04|188.12|188.04|188.17|188.04|188.12|188.04|12
1746692240000|2025-05-08 08:17:20||187.99||188.04||188.04||187.99|5
1746692250000|2025-05-08 08:17:30|188.17|187.99|188.12|188.04|188.17|188.04|188.12|187.99|35
1746692260000|2025-05-08 08:17:40|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|2
1746692270000|2025-05-08 08:17:50|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|3
1746692280000|2025-05-08 08:18:00|188.02||188.02||188.02||188.02||5
1746692290000|2025-05-08 08:18:10|187.97||187.97||188.02||187.97||0
1746692300000|2025-05-08 08:18:20|188.02||187.97||188.02||187.97||4
1746692320000|2025-05-08 08:18:40|||||||||13
1746692330000|2025-05-08 08:18:50|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|2
1746692340000|2025-05-08 08:19:00|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|20
1746692350000|2025-05-08 08:19:10|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|13
1746692360000|2025-05-08 08:19:20|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|2
1746692370000|2025-05-08 08:19:30|188.07|187.89|188.07|187.94|188.07|187.94|188.07|187.89|0
1746692380000|2025-05-08 08:19:40||187.99||187.94||187.99||187.94|15
1746692390000|2025-05-08 08:19:50||187.99||187.99||187.99||187.99|0
1746692400000|2025-05-08 08:20:00|188.17|188.04|188.17|188.09|188.22|188.14|188.17|188.04|22
1746692420000|2025-05-08 08:20:20|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|18
1746692430000|2025-05-08 08:20:30|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|54
1746692440000|2025-05-08 08:20:40|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.09|52
1746692450000|2025-05-08 08:20:50|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|31
1746692460000|2025-05-08 08:21:00|188.07|187.99|188.12|187.99|188.12|188.04|188.07|187.99|3
1746692470000|2025-05-08 08:21:10||188.04||188.04||188.04||188.04|0
1746692480000|2025-05-08 08:21:20|188.07|187.99|188.07|187.99|188.12|187.99|188.07|187.99|5
1746692490000|2025-05-08 08:21:30|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|1
1746692520000|2025-05-08 08:22:00|||||||||5
1746692530000|2025-05-08 08:22:10|188.07|187.99|188.07|187.99|188.07|188.04|188.07|187.99|17
1746692540000|2025-05-08 08:22:20|188.12|188.04|188.12|188.04|188.12|188.04|188.07|187.99|14
1746692550000|2025-05-08 08:22:30|188.17|187.99|188.17|188.09|188.17|188.09|188.17|187.99|32
1746692560000|2025-05-08 08:22:40|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|144
1746692580000|2025-05-08 08:23:00|188.27|188.19|188.22|188.14|188.27|188.19|188.22|188.14|18
1746692590000|2025-05-08 08:23:10|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|4
1746692600000|2025-05-08 08:23:20|188.22||188.17||188.22||188.17||17
1746692610000|2025-05-08 08:23:30|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|9
1746692620000|2025-05-08 08:23:40|188.17|188.09|188.17|188.09|188.17|188.14|188.17|188.09|3
1746692640000|2025-05-08 08:24:00|188.12|188.04|188.12|188.04|188.12|188.04|188.07|187.99|631
1746692650000|2025-05-08 08:24:10|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|17
1746692660000|2025-05-08 08:24:20|188.22|188.14|188.22|188.14|188.22|188.14|188.22|188.14|103
1746692670000|2025-05-08 08:24:30|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.09|0
1746692680000|2025-05-08 08:24:40|188.22|188.14|188.17|188.09|188.22|188.14|188.17|188.09|0
1746692690000|2025-05-08 08:24:50|188.22||188.22||188.22||188.17||0
1746692700000|2025-05-08 08:25:00|188.17|188.04|188.17|188.09|188.17|188.09|188.17|188.04|6
1746692710000|2025-05-08 08:25:10|188.22||188.17||188.22||188.17||0
1746692720000|2025-05-08 08:25:20|188.12|188.04|188.12|187.99|188.17|188.04|188.07|187.99|13
1746692730000|2025-05-08 08:25:30|188.07||188.12||188.12||188.07||0
1746692740000|2025-05-08 08:25:40||188.04||187.99||188.04||187.99|0
1746692750000|2025-05-08 08:25:50||188.04||188.04||188.04||187.99|0
1746692760000|2025-05-08 08:26:00|188.07|187.99|188.12|187.99|188.12|188.04|188.07|187.99|12
1746692770000|2025-05-08 08:26:10||188.04||188.04||188.04||187.99|0
1746692780000|2025-05-08 08:26:20|188.17|187.99|188.17|188.04|188.17|188.04|188.17|187.99|2
1746692790000|2025-05-08 08:26:30|188.12|188.09|188.12|188.04|188.12|188.09|188.12|188.04|2
1746692800000|2025-05-08 08:26:40||187.99||188.04||188.04||187.99|1
1746692810000|2025-05-08 08:26:50|188.07|187.99|188.12|187.99|188.12|188.04|188.07|187.99|1
1746692820000|2025-05-08 08:27:00||188.04||188.04||188.04||187.99|0
1746692830000|2025-05-08 08:27:10|188.17||188.17||188.17||188.17||9
1746692840000|2025-05-08 08:27:20|188.12|188.09|188.17|188.04|188.17|188.09|188.12|188.04|5
1746692850000|2025-05-08 08:27:30|188.12|188.09|188.17|188.04|188.17|188.09|188.12|188.04|25
1746692860000|2025-05-08 08:27:40||188.09||188.09||188.09||188.04|4
1746692870000|2025-05-08 08:27:50|188.22|188.04|188.12|188.04|188.22|188.04|188.12|188.04|20
1746692880000|2025-05-08 08:28:00|188.17||188.12||188.17||188.12||15
1746692890000|2025-05-08 08:28:10||187.99||188.04||188.04||187.99|1
1746692900000|2025-05-08 08:28:20|188.17||188.12||188.17||188.12||46
1746692910000|2025-05-08 08:28:30|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|4
1746692930000|2025-05-08 08:28:50|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|8
1746692940000|2025-05-08 08:29:00|188.07|187.99|188.12|187.99|188.12|188.04|188.07|187.99|4
1746692960000|2025-05-08 08:29:20|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.99|5
1746692970000|2025-05-08 08:29:30|188.07||188.07||188.12||188.07||28
1746692990000|2025-05-08 08:29:50|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|2
1746693000000|2025-05-08 08:30:00|188.17|188.09|188.17|188.09|188.17|188.09|188.17|188.04|4
1746693010000|2025-05-08 08:30:10|||||||||1
1746693030000|2025-05-08 08:30:30|188.12|188.04|188.12|188.04|188.12|188.04|188.12|188.04|4
1746693040000|2025-05-08 08:30:40|188.07|187.99|188.07|187.99|188.07|187.99|188.07|187.99|1
1746693060000|2025-05-08 08:31:00|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|6
1746693070000|2025-05-08 08:31:10|||||||||6
1746693080000|2025-05-08 08:31:20|188.02|187.94|188.12|188.04|188.17|188.04|188.02|187.94|56
1746693090000|2025-05-08 08:31:30|188.07|187.99|188.12|188.04|188.17|188.04|188.07|187.99|51
1746693100000|2025-05-08 08:31:40|||||||||2
1746693110000|2025-05-08 08:31:50|||||||||2
1746693120000|2025-05-08 08:32:00|||||||||27
1746693130000|2025-05-08 08:32:10|188.17|188.09|188.12|188.04|188.17|188.09|188.12|188.04|38
1746693140000|2025-05-08 08:32:20|188.17|188.09|188.17|188.04|188.22|188.14|188.12|188.04|168
1746693150000|2025-05-08 08:32:30|188.12|188.09|188.17|188.04|188.17|188.09|188.12|188.04|35
1746693160000|2025-05-08 08:32:40|188.12||188.12||188.12||188.12||0
1746693170000|2025-05-08 08:32:50|188.17|188.09|188.12|188.04|188.17|188.09|188.12|188.04|119
1746693180000|2025-05-08 08:33:00|188.17|188.09|188.17|188.04|188.17|188.09|188.17|188.04|41
1746693190000|2025-05-08 08:33:10||188.09||188.04||188.09||188.04|13
1746693200000|2025-05-08 08:33:20|188.12||188.12||188.12||188.12||7
1746693210000|2025-05-08 08:33:30|188.17|187.99|188.12|187.99|188.17|187.99|188.12|187.99|10
1746693220000|2025-05-08 08:33:40||188.04||188.04||188.04||188.04|0
1746693240000|2025-05-08 08:34:00|188.17|188.09|188.17|188.04|188.17|188.09|188.12|188.04|4
1746693250000|2025-05-08 08:34:10|188.12||188.12||188.12||188.12||2
1746693260000|2025-05-08 08:34:20|||||||||1
1746693270000|2025-05-08 08:34:30|188.17||188.12||188.17||188.12||3
1746693290000|2025-05-08 08:34:50|188.17|188.09|188.12|188.04|188.17|188.09|188.12|188.04|10
1746693300000|2025-05-08 08:35:00|||||||||2
1746693310000|2025-05-08 08:35:10|||||||||2
1746693320000|2025-05-08 08:35:20|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|3
1746693340000|2025-05-08 08:35:40|188.07||188.02||188.07||188.02||24
1746693350000|2025-05-08 08:35:50|188.07||188.02||188.07||188.02||5
1746693370000|2025-05-08 08:36:10||187.89||187.94||187.94||187.89|33
1746693380000|2025-05-08 08:36:20|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.84|7
1746693390000|2025-05-08 08:36:30|187.87|187.79|187.97|187.89|187.97|187.89|187.87|187.79|28
1746693400000|2025-05-08 08:36:40|187.92|187.84|187.97|187.89|187.97|187.89|187.92|187.84|3
1746693420000|2025-05-08 08:37:00||187.84||187.89||187.89||187.84|8
1746693430000|2025-05-08 08:37:10|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|3
1746693440000|2025-05-08 08:37:20|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|8
1746693450000|2025-05-08 08:37:30|188.02||188.02||188.02||187.97||3
1746693460000|2025-05-08 08:37:40|187.97|187.94|187.97|187.89|188.02|187.94|187.97|187.89|15
1746693480000|2025-05-08 08:38:00||187.84||187.84||187.84||187.84|2
1746693490000|2025-05-08 08:38:10|187.92|187.89|187.97|187.89|187.97|187.89|187.92|187.89|0
1746693500000|2025-05-08 08:38:20|187.92|187.84|188.02|187.89|188.02|187.89|187.92|187.84|14
1746693510000|2025-05-08 08:38:30|187.97||187.97||188.02||187.97||5
1746693520000|2025-05-08 08:38:40|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|1
1746693530000|2025-05-08 08:38:50|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.89|7
1746693540000|2025-05-08 08:39:00|187.97|187.89|187.97|187.89|188.02|187.89|187.97|187.84|20
1746693550000|2025-05-08 08:39:10||187.84||187.89||187.89||187.84|2
1746693560000|2025-05-08 08:39:20|187.92|187.84|187.97|187.84|187.97|187.89|187.92|187.84|1
1746693570000|2025-05-08 08:39:30|188.02|187.89|187.97|187.89|188.02|187.89|187.97|187.89|7
1746693580000|2025-05-08 08:39:40|188.02||187.97||188.02||187.97||0
1746693590000|2025-05-08 08:39:50|188.02|187.94|188.02|187.89|188.02|187.94|188.02|187.89|0
1746693600000|2025-05-08 08:40:00|187.97||187.97||187.97||187.97||1
1746693610000|2025-05-08 08:40:10|188.02|187.94|188.02|187.94|188.02|187.94|187.97|187.89|10
1746693620000|2025-05-08 08:40:20|||||||||2
1746693630000|2025-05-08 08:40:30|188.07|187.89|188.02|187.94|188.07|187.94|188.02|187.89|12
1746693640000|2025-05-08 08:40:40|188.07||188.02||188.07||188.02||10
1746693650000|2025-05-08 08:40:50|188.07|187.99|188.07|187.99|188.07|187.99|188.02|187.99|2
1746693660000|2025-05-08 08:41:00|188.12|187.94|187.97|187.84|188.12|188.04|187.92|187.84|190
1746693670000|2025-05-08 08:41:10|187.92|187.89|187.92|187.84|187.97|187.89|187.92|187.84|9
1746693680000|2025-05-08 08:41:20|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.84|1
1746693690000|2025-05-08 08:41:30|188.02|187.84|187.92|187.84|188.02|187.89|187.92|187.84|13
1746693700000|2025-05-08 08:41:40|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.84|30
1746693710000|2025-05-08 08:41:50|187.97|187.89|187.92|187.84|187.97|187.89|187.92|187.84|45
1746693720000|2025-05-08 08:42:00|||||||||22
1746693730000|2025-05-08 08:42:10|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|4
1746693740000|2025-05-08 08:42:20|||||||||37
1746693750000|2025-05-08 08:42:30|||||||||1
1746693760000|2025-05-08 08:42:40|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|2
1746693770000|2025-05-08 08:42:50|187.87|187.79|187.87|187.79|187.87|187.79|187.87|187.79|9
1746693780000|2025-05-08 08:43:00|||||||||9
1746693790000|2025-05-08 08:43:10|187.92||187.87||187.92||187.87||0
1746693800000|2025-05-08 08:43:20|187.92||187.87||187.92||187.87||0
1746693810000|2025-05-08 08:43:30|187.82|187.74|187.87|187.79|187.87|187.79|187.82|187.74|5
1746693830000|2025-05-08 08:43:50|187.82|187.74|187.82|187.74|187.82|187.74|187.82|187.74|1
1746693840000|2025-05-08 08:44:00|187.87|187.79|187.87|187.79|187.87|187.79|187.82|187.79|2
1746693850000|2025-05-08 08:44:10|187.92|187.74|187.92|187.79|187.92|187.84|187.87|187.74|3
1746693860000|2025-05-08 08:44:20|187.87|187.84|187.87|187.79|187.87|187.84|187.87|187.79|2
1746693880000|2025-05-08 08:44:40|187.92|187.84|187.92|187.79|187.92|187.84|187.87|187.79|14
1746693890000|2025-05-08 08:44:50|187.87|187.84|187.87|187.79|187.92|187.84|187.87|187.79|14
1746693900000|2025-05-08 08:45:00|||||||||1
1746693910000|2025-05-08 08:45:10|187.82|187.74|187.87|187.74|187.87|187.79|187.82|187.74|3
1746693920000|2025-05-08 08:45:20|187.82||187.82||187.87||187.82||0
1746693940000|2025-05-08 08:45:40|||||||||1
1746693960000|2025-05-08 08:46:00|187.77|187.69|187.87|187.74|187.87|187.74|187.77|187.69|141
1746693970000|2025-05-08 08:46:10|187.82|187.79|187.82|187.74|187.82|187.79|187.82|187.74|10
1746693980000|2025-05-08 08:46:20|187.77|187.69|187.77|187.69|187.77|187.69|187.77|187.69|80
1746693990000|2025-05-08 08:46:30|187.72|187.64|187.77|187.64|187.77|187.69|187.72|187.64|17
1746694000000|2025-05-08 08:46:40|187.72||187.72||187.72||187.72||0
1746694010000|2025-05-08 08:46:50|187.77||187.72||187.77||187.72||2
1746694020000|2025-05-08 08:47:00|187.77|187.59|187.72|187.59|187.77|187.59|187.72|187.59|113
1746694030000|2025-05-08 08:47:10||187.64||187.59||187.64||187.59|2
1746694040000|2025-05-08 08:47:20|187.67|187.54|187.67|187.54|187.67|187.59|187.67|187.54|130
1746694050000|2025-05-08 08:47:30||187.59||187.59||187.59||187.54|0
1746694070000|2025-05-08 08:47:50||187.54||187.59||187.59||187.54|1
1746694080000|2025-05-08 08:48:00|||||||||2
1746694090000|2025-05-08 08:48:10||187.54||187.59||187.59||187.54|2
1746694100000|2025-05-08 08:48:20||187.54||187.59||187.59||187.54|0
1746694110000|2025-05-08 08:48:30|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|22
1746694120000|2025-05-08 08:48:40||187.54||187.54||187.54||187.54|1
1746694130000|2025-05-08 08:48:50|187.62|187.49|187.62|187.54|187.62|187.54|187.57|187.49|11
1746694140000|2025-05-08 08:49:00|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|0
1746694150000|2025-05-08 08:49:10|187.62|187.54|187.67|187.54|187.67|187.54|187.62|187.54|0
1746694160000|2025-05-08 08:49:20|187.62||187.67||187.67||187.62||0
1746694170000|2025-05-08 08:49:30||187.59||187.59||187.59||187.59|0
1746694190000|2025-05-08 08:49:50|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|24
1746694200000|2025-05-08 08:50:00|||||||||2
1746694230000|2025-05-08 08:50:30|187.77|187.69|187.77|187.69|187.77|187.69|187.72|187.64|6
1746694240000|2025-05-08 08:50:40|187.82|187.74|187.82|187.69|187.82|187.74|187.82|187.69|3
1746694250000|2025-05-08 08:50:50|187.77|187.74|187.87|187.79|187.87|187.79|187.77|187.69|101
1746694260000|2025-05-08 08:51:00|187.92|187.74|187.87|187.79|187.92|187.79|187.87|187.74|0
1746694270000|2025-05-08 08:51:10|187.92|187.84|187.92|187.84|187.92|187.84|187.87|187.84|7
1746694280000|2025-05-08 08:51:20||187.79||187.84||187.84||187.79|7
1746694290000|2025-05-08 08:51:30|187.97|187.89|187.97|187.89|188.02|187.89|187.97|187.89|1
1746694300000|2025-05-08 08:51:40||187.84||187.84||187.89||187.84|0
1746694310000|2025-05-08 08:51:50|188.02|187.89|187.97|187.89|188.02|187.89|187.97|187.84|14
1746694320000|2025-05-08 08:52:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|0
1746694330000|2025-05-08 08:52:10||187.89||187.94||187.94||187.89|0
1746694340000|2025-05-08 08:52:20|188.07|187.89|188.07|187.99|188.07|187.99|188.07|187.89|8
1746694350000|2025-05-08 08:52:30|||||||||1
1746694360000|2025-05-08 08:52:40||187.94||187.99||187.99||187.94|6
1746694370000|2025-05-08 08:52:50|188.02|187.94|188.02|187.94|188.07|187.94|188.02|187.94|0
1746694380000|2025-05-08 08:53:00||187.89||187.94||187.94||187.89|2
1746694390000|2025-05-08 08:53:10|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|36
1746694400000|2025-05-08 08:53:20|188.02||188.02||188.02||188.02||0
1746694410000|2025-05-08 08:53:30||187.94||187.94||187.94||187.89|0
1746694420000|2025-05-08 08:53:40||187.89||187.89||187.94||187.89|0
1746694430000|2025-05-08 08:53:50|187.97||187.97||187.97||187.97||0
1746694440000|2025-05-08 08:54:00|187.92|187.84|187.97|187.84|187.97|187.84|187.92|187.84|2
1746694450000|2025-05-08 08:54:10|188.02|187.89|187.97|187.89|188.02|187.89|187.97|187.84|0
1746694460000|2025-05-08 08:54:20|188.02||187.97||188.02||187.97||0
1746694480000|2025-05-08 08:54:40|188.02|187.94|187.97|187.89|188.02|187.94|187.97|187.89|39
1746694490000|2025-05-08 08:54:50|188.02|187.94|188.02|187.94|188.07|187.94|188.02|187.94|73
1746694500000|2025-05-08 08:55:00|187.97|187.89|187.97|187.89|188.02|187.89|187.97|187.89|1
1746694540000|2025-05-08 08:55:40||187.84||187.89||187.89||187.84|2
1746694570000|2025-05-08 08:56:10|187.92|187.84|187.92|187.79|187.97|187.89|187.87|187.79|99
1746694580000|2025-05-08 08:56:20|187.87|187.84|187.87|187.79|187.87|187.84|187.87|187.79|17
1746694590000|2025-05-08 08:56:30|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|5
1746694600000|2025-05-08 08:56:40|187.92|187.84|187.87|187.79|187.92|187.84|187.87|187.79|1
1746694620000|2025-05-08 08:57:00||187.74||187.79||187.79||187.74|8
1746694630000|2025-05-08 08:57:10|187.92|187.84|187.92|187.84|187.92|187.84|187.92|187.84|65
1746694640000|2025-05-08 08:57:20|187.97|187.89|187.97|187.84|187.97|187.89|187.97|187.84|224
1746694650000|2025-05-08 08:57:30||187.89||187.89||187.89||187.89|0
1746694660000|2025-05-08 08:57:40|||||||||2
1746694670000|2025-05-08 08:57:50|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.89|106
1746694680000|2025-05-08 08:58:00|||||||||1
1746694690000|2025-05-08 08:58:10|||||||||5
1746694710000|2025-05-08 08:58:30|||||||||45
1746694720000|2025-05-08 08:58:40|188.07|187.99|188.07|187.94|188.07|187.99|188.07|187.94|58
1746694730000|2025-05-08 08:58:50|188.12|187.99|188.12|187.99|188.12|188.04|188.12|187.99|3
1746694740000|2025-05-08 08:59:00|188.07|188.04|188.02|187.94|188.07|188.04|188.02|187.94|16
1746694750000|2025-05-08 08:59:10||187.89||187.89||187.89||187.89|4
1746694760000|2025-05-08 08:59:20|187.97||187.97||187.97||187.97||0
1746694770000|2025-05-08 08:59:30|||||||||1
1746694780000|2025-05-08 08:59:40|||||||||1
1746694800000|2025-05-08 09:00:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.89|1
1746694810000|2025-05-08 09:00:10||187.89||187.89||187.89||187.89|2
1746694820000|2025-05-08 09:00:20||187.94||187.94||187.94||187.94|0
1746694830000|2025-05-08 09:00:30||187.89||187.94||187.94||187.89|86
1746694840000|2025-05-08 09:00:40|187.97|187.89|187.97|187.89|187.97|187.89|187.97|187.89|0
1746694850000|2025-05-08 09:00:50|||||||||4
1746694860000|2025-05-08 09:01:00|188.02|187.94|188.02|187.94|188.02|187.94|188.02|187.94|7
1746694870000|2025-05-08 09:01:10|||||||||2
1746694890000|2025-05-08 09:01:30|188.07||188.07||188.07||188.07||21
1746694900000|2025-05-08 09:01:40||187.99||187.94||187.99||187.94|0
1746694910000|2025-05-08 09:01:50|188.12|187.99|188.12|188.04|188.12|188.04|188.12|187.99|1
1746694920000|2025-05-08 09:02:00|188.07|187.99|188.02|187.94|188.07|187.99|188.02|187.94|26
1746694930000|2025-05-08 09:02:10||187.89||187.89||187.89||187.89|2
1746694940000|2025-05-08 09:02:20|188.07|187.94|188.02|187.94|188.07|187.94|188.02|187.94|17
1746694950000|2025-05-08 09:02:30|188.07||188.07||188.07||188.07||26
1746694960000|2025-05-08 09:02:40||187.99||187.99||187.99||187.94|0
1746694970000|2025-05-08 09:02:50|188.12||188.12||188.12||188.12||7
1746694980000|2025-05-08 09:03:00|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.99|5
1746694990000|2025-05-08 09:03:10|188.07|188.04|188.17|188.04|188.17|188.09|188.07|188.04|8
1746695000000|2025-05-08 09:03:20|188.12|188.09|188.12|188.04|188.17|188.09|188.12|188.04|18
1746695010000|2025-05-08 09:03:30||187.99||188.04||188.04||187.99|0
1746695020000|2025-05-08 09:03:40|188.17||188.17||188.17||188.12||0
1746695030000|2025-05-08 09:03:50||188.09||188.09||188.09||188.09|0
1746695040000|2025-05-08 09:04:00|188.22|188.14|188.27|188.14|188.27|188.19|188.22|188.14|7
1746695050000|2025-05-08 09:04:10||188.19||188.19||188.19||188.14|1
1746695060000|2025-05-08 09:04:20||188.14||188.19||188.19||188.14|1
1746695070000|2025-05-08 09:04:30||188.14||188.14||188.19||188.14|0
1746695080000|2025-05-08 09:04:40|188.22||188.27||188.27||188.22||0
1746695090000|2025-05-08 09:04:50|188.22|188.19|188.32|188.19|188.32|188.19|188.22|188.19|0
1746695100000|2025-05-08 09:05:00||188.24||188.24||188.24||188.19|8
1746695130000|2025-05-08 09:05:30|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|1
1746695140000|2025-05-08 09:05:40|||||||||1
1746695150000|2025-05-08 09:05:50|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|10
1746695160000|2025-05-08 09:06:00|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|28
1746695170000|2025-05-08 09:06:10|188.42||188.42||188.42||188.37||28
1746695180000|2025-05-08 09:06:20|188.37|188.34|188.42|188.34|188.47|188.39|188.37|188.34|20
1746695190000|2025-05-08 09:06:30|188.47|188.39|188.47|188.34|188.47|188.39|188.47|188.34|1
1746695200000|2025-05-08 09:06:40|188.42|188.39|188.47|188.39|188.47|188.39|188.42|188.39|10
1746695220000|2025-05-08 09:07:00||188.34||188.34||188.34||188.34|2
1746695230000|2025-05-08 09:07:10||188.39||188.39||188.39||188.34|0
1746695240000|2025-05-08 09:07:20||188.34||188.34||188.39||188.34|0
1746695250000|2025-05-08 09:07:30||188.39||188.34||188.39||188.34|1
1746695260000|2025-05-08 09:07:40|188.42|188.39|188.42|188.34|188.42|188.39|188.42|188.34|0
1746695270000|2025-05-08 09:07:50|188.47||188.47||188.47||188.42||0
1746695280000|2025-05-08 09:08:00|188.42|188.39|188.47|188.34|188.47|188.39|188.42|188.34|5
1746695290000|2025-05-08 09:08:10|188.42||188.47||188.47||188.42||0
1746695300000|2025-05-08 09:08:20|188.42|188.39|188.37|188.29|188.42|188.39|188.37|188.29|3
1746695310000|2025-05-08 09:08:30||188.24||188.24||188.24||188.24|2
1746695320000|2025-05-08 09:08:40||188.29||188.24||188.29||188.24|0
1746695330000|2025-05-08 09:08:50||188.29||188.24||188.29||188.24|1
1746695340000|2025-05-08 09:09:00|188.32||188.37||188.37||188.32||1
1746695360000|2025-05-08 09:09:20|188.32||188.32||188.32||188.32||0
1746695370000|2025-05-08 09:09:30|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|37
1746695380000|2025-05-08 09:09:40|188.32||188.32||188.32||188.32||11
1746695410000|2025-05-08 09:10:10|188.37|188.24|188.37|188.24|188.37|188.24|188.37|188.24|1
1746695440000|2025-05-08 09:10:40|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|1
1746695470000|2025-05-08 09:11:10||188.24||188.24||188.24||188.24|0
1746695480000|2025-05-08 09:11:20|188.37|188.19|188.32|188.19|188.37|188.19|188.32|188.19|28
1746695490000|2025-05-08 09:11:30|188.37|188.24|188.37|188.24|188.37|188.24|188.37|188.24|0
1746695510000|2025-05-08 09:11:50|188.32||188.32||188.37||188.32||124
1746695520000|2025-05-08 09:12:00|188.27|188.19|188.32|188.19|188.32|188.24|188.27|188.19|115
1746695530000|2025-05-08 09:12:10|188.37|188.24|188.37|188.24|188.37|188.24|188.37|188.24|2
1746695540000|2025-05-08 09:12:20|188.32|188.19|188.32|188.19|188.32|188.19|188.32|188.19|3
1746695550000|2025-05-08 09:12:30|188.27||188.32||188.32||188.27||3
1746695590000|2025-05-08 09:13:10||188.24||188.24||188.24||188.24|1
1746695600000|2025-05-08 09:13:20|188.27|188.19|188.27|188.19|188.27|188.19|188.27|188.19|3
1746695610000|2025-05-08 09:13:30|188.22|188.14|188.27|188.14|188.27|188.14|188.22|188.14|16
1746695620000|2025-05-08 09:13:40||188.19||188.14||188.19||188.14|0
1746695630000|2025-05-08 09:13:50||188.19||188.19||188.19||188.19|2
1746695650000|2025-05-08 09:14:10|188.32|188.24|188.32|188.19|188.32|188.24|188.32|188.19|18
1746695660000|2025-05-08 09:14:20|188.27||188.27||188.27||188.27||0
1746695670000|2025-05-08 09:14:30|188.32|188.24|188.32|188.24|188.32|188.24|188.32|188.24|26
1746695680000|2025-05-08 09:14:40||188.19||188.19||188.19||188.19|31
1746695690000|2025-05-08 09:14:50||188.24||188.19||188.24||188.19|35
1746695720000|2025-05-08 09:15:20|188.37|188.24|188.42|188.29|188.42|188.29|188.32|188.24|113
1746695740000|2025-05-08 09:15:40||188.34||188.34||188.34||188.34|0
1746695750000|2025-05-08 09:15:50||188.29||188.34||188.34||188.29|10
1746695770000|2025-05-08 09:16:10|188.47|188.39|188.47|188.39|188.47|188.39|188.42|188.39|51
1746695810000|2025-05-08 09:16:50|188.52||188.47||188.52||188.47||20
1746695830000|2025-05-08 09:17:10|188.52||188.52||188.52||188.52||2
1746695840000|2025-05-08 09:17:20|188.47|188.44|188.52|188.39|188.52|188.44|188.47|188.39|9
1746695850000|2025-05-08 09:17:30||188.44||188.44||188.44||188.44|2
1746695860000|2025-05-08 09:17:40||188.39||188.44||188.44||188.39|0
1746695870000|2025-05-08 09:17:50|188.47|188.39|188.52|188.39|188.52|188.39|188.47|188.39|2
1746695880000|2025-05-08 09:18:00||188.44||188.44||188.44||188.44|6
1746695910000|2025-05-08 09:18:30|188.47|188.39|188.47|188.39|188.47|188.39|188.47|188.39|17
1746695920000|2025-05-08 09:18:40|||||||||3
1746695940000|2025-05-08 09:19:00||188.34||188.34||188.39||188.34|2
1746695950000|2025-05-08 09:19:10||188.39||188.39||188.39||188.34|9
1746695960000|2025-05-08 09:19:20|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.39|34
1746695980000|2025-05-08 09:19:40|188.47|188.39|188.52|188.39|188.52|188.39|188.47|188.39|5
1746695990000|2025-05-08 09:19:50||188.44||188.44||188.44||188.44|0
1746696000000|2025-05-08 09:20:00||188.39||188.39||188.39||188.39|15
1746696010000|2025-05-08 09:20:10||188.44||188.44||188.44||188.39|0
1746696020000|2025-05-08 09:20:20|188.47|188.39|188.52|188.39|188.52|188.39|188.47|188.39|11
1746696030000|2025-05-08 09:20:30|188.47||188.47||188.47||188.47||0
1746696060000|2025-05-08 09:21:00|188.52||188.52||188.52||188.47||48
1746696070000|2025-05-08 09:21:10||188.44||188.39||188.44||188.39|0
1746696080000|2025-05-08 09:21:20||188.44||188.44||188.44||188.44|1
1746696110000|2025-05-08 09:21:50|188.47|188.39|188.47|188.39|188.47|188.44|188.47|188.39|6
1746696120000|2025-05-08 09:22:00|188.52||188.47||188.52||188.47||0
1746696140000|2025-05-08 09:22:20|188.52|188.44|188.52|188.44|188.57|188.49|188.52|188.44|89
1746696160000|2025-05-08 09:22:40|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.44|25
1746696170000|2025-05-08 09:22:50||188.44||188.49||188.49||188.44|2
1746696180000|2025-05-08 09:23:00|||||||||12
1746696190000|2025-05-08 09:23:10|||||||||9
1746696200000|2025-05-08 09:23:20|188.62||188.57||188.62||188.57||8
1746696210000|2025-05-08 09:23:30|188.62|188.54|188.62|188.49|188.62|188.54|188.62|188.49|4
1746696220000|2025-05-08 09:23:40||188.54||188.54||188.54||188.54|0
1746696230000|2025-05-08 09:23:50|||||||||6
1746696240000|2025-05-08 09:24:00||188.49||188.49||188.54||188.49|1
1746696250000|2025-05-08 09:24:10|188.57||188.57||188.62||188.57||11
1746696260000|2025-05-08 09:24:20|188.62||188.62||188.62||188.57||1
1746696270000|2025-05-08 09:24:30|188.57||188.57||188.57||188.57||10
1746696280000|2025-05-08 09:24:40|188.52|188.44|188.57|188.44|188.57|188.44|188.52|188.44|1
1746696290000|2025-05-08 09:24:50|188.52|188.49|188.52|188.44|188.57|188.49|188.52|188.44|30
1746696300000|2025-05-08 09:25:00|188.57||188.52||188.57||188.52||5
1746696310000|2025-05-08 09:25:10|188.57|188.49|188.57|188.49|188.57|188.49|188.52|188.49|1
1746696320000|2025-05-08 09:25:20|||||||||2
1746696330000|2025-05-08 09:25:30|188.62|188.54|188.57|188.49|188.62|188.54|188.57|188.49|25
1746696340000|2025-05-08 09:25:40|188.62||188.57||188.62||188.57||36
1746696350000|2025-05-08 09:25:50|188.52|188.44|188.52|188.44|188.52|188.44|188.52|188.44|9
1746696360000|2025-05-08 09:26:00|||||||||2
1746696370000|2025-05-08 09:26:10|188.47|188.39|188.42|188.34|188.47|188.39|188.42|188.34|15
1746696390000|2025-05-08 09:26:30|188.37|188.29|188.37|188.29|188.42|188.29|188.37|188.29|35
1746696400000|2025-05-08 09:26:40|||||||||1
1746696410000|2025-05-08 09:26:50|||||||||18
1746696440000|2025-05-08 09:27:20|188.42||188.42||188.42||188.42||27
1746696450000|2025-05-08 09:27:30|188.37||188.37||188.37||188.37||0
1746696460000|2025-05-08 09:27:40|||||||||4
1746696470000|2025-05-08 09:27:50|||||||||28
1746696490000|2025-05-08 09:28:10|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|13
1746696500000|2025-05-08 09:28:20|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|6
1746696510000|2025-05-08 09:28:30|188.42|188.34|188.42|188.34|188.42|188.34|188.42|188.34|2
1746696520000|2025-05-08 09:28:40|188.37|188.29|188.37|188.29|188.37|188.29|188.37|188.29|1
1746696530000|2025-05-08 09:28:50|188.32|188.24|188.32|188.19|188.32|188.24|188.32|188.19|37
1746696540000|2025-05-08 09:29:00|188.27|188.24|188.32|188.24|188.32|188.24|188.27|188.19|6
1746696550000|2025-05-08 09:29:10|188.37|188.29|188.37|188.29|188.37|188.29|188.32|188.24|20
1746696560000|2025-05-08 09:29:20|||||||||1
1746696570000|2025-05-08 09:29:30|||||||||3
1746696590000|2025-05-08 09:29:50|||||||||3
1746696600000|2025-05-08 09:30:00|188.42|188.24|188.32|188.24|188.42|188.24|188.32|188.24|3
1746696610000|2025-05-08 09:30:10|188.37|188.29|188.37|188.24|188.37|188.29|188.37|188.24|0
1746696620000|2025-05-08 09:30:20||188.29||188.29||188.29||188.24|5
1746696630000|2025-05-08 09:30:30|188.32|188.24|188.37|188.24|188.37|188.24|188.32|188.24|5
1746696640000|2025-05-08 09:30:40|188.32|188.29|188.37|188.24|188.37|188.29|188.32|188.24|6
1746696650000|2025-05-08 09:30:50|188.32||188.37||188.37||188.32||1
1746696660000|2025-05-08 09:31:00|188.42|188.29|188.37|188.29|188.42|188.29|188.37|188.29|0
1746696670000|2025-05-08 09:31:10|||||||||2
1746696690000|2025-05-08 09:31:30|188.42|188.34|188.42|188.34|188.42|188.34|188.37|188.34|6
1746696700000|2025-05-08 09:31:40|||||||||2
1746696710000|2025-05-08 09:31:50|188.47||188.42||188.47||188.42||4
1746696720000|2025-05-08 09:32:00||188.29||188.29||188.34||188.29|5
1746696730000|2025-05-08 09:32:10||188.34||188.34||188.34||188.29|0
1746696750000|2025-05-08 09:32:30|188.37|188.29|188.42|188.29|188.42|188.29|188.37|188.29|3
1746696760000|2025-05-08 09:32:40|188.37||188.37||188.42||188.37||2
1746696770000|2025-05-08 09:32:50|188.42||188.37||188.42||188.37||0
1746696780000|2025-05-08 09:33:00|188.42|188.34|188.37|188.29|188.42|188.34|188.37|188.29|4
1746696790000|2025-05-08 09:33:10|188.42||188.37||188.42||188.37||0
1746696800000|2025-05-08 09:33:20|188.42||188.37||188.42||188.37||0
1746696810000|2025-05-08 09:33:30|188.42||188.42||188.42||188.42||11
1746696820000|2025-05-08 09:33:40||188.34||188.29||188.34||188.29|3
1746696830000|2025-05-08 09:33:50||188.34||188.34||188.34||188.34|0
1746696840000|2025-05-08 09:34:00|||||||||7
1746696850000|2025-05-08 09:34:10||188.29||188.29||188.34||188.29|2
1746696860000|2025-05-08 09:34:20||188.34||188.34||188.34||188.29|0
1746696870000|2025-05-08 09:34:30||188.29||188.29||188.34||188.29|0
1746696880000|2025-05-08 09:34:40||188.34||188.29||188.34||188.29|0
1746696890000|2025-05-08 09:34:50|188.37||188.37||188.37||188.37||0
1746696900000|2025-05-08 09:35:00|188.42||188.37||188.42||188.37||3
1746696910000|2025-05-08 09:35:10|188.42||188.37||188.42||188.37||1
1746696940000|2025-05-08 09:35:40|188.42|188.34|188.52|188.39|188.52|188.39|188.42|188.34|29
1746696950000|2025-05-08 09:35:50|188.57|188.44|188.57|188.44|188.57|188.49|188.57|188.44|2
1746696960000|2025-05-08 09:36:00|188.52||188.57||188.57||188.52||3
1746696970000|2025-05-08 09:36:10||188.49||188.44||188.49||188.44|0
1746696990000|2025-05-08 09:36:30||188.49||188.49||188.49||188.44|0
1746697000000|2025-05-08 09:36:40||188.44||188.49||188.49||188.44|1
1746697020000|2025-05-08 09:37:00||188.44||188.44||188.44||188.44|3
1746697030000|2025-05-08 09:37:10|188.52|188.39|188.52|188.44|188.52|188.44|188.52|188.39|5
1746697040000|2025-05-08 09:37:20|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.44|0
1746697050000|2025-05-08 09:37:30|188.62|188.44|188.57|188.44|188.62|188.44|188.57|188.44|0
1746697060000|2025-05-08 09:37:40|188.52||188.52||188.57||188.52||0
1746697070000|2025-05-08 09:37:50|188.57||188.57||188.57||188.52||0
1746697090000|2025-05-08 09:38:10||188.49||188.49||188.49||188.49|0
1746697100000|2025-05-08 09:38:20||188.44||188.44||188.44||188.44|1
1746697110000|2025-05-08 09:38:30||188.49||188.49||188.49||188.49|0
1746697120000|2025-05-08 09:38:40||188.44||188.44||188.44||188.44|4
1746697170000|2025-05-08 09:39:30||188.49||188.44||188.49||188.44|113
1746697180000|2025-05-08 09:39:40|188.52||188.52||188.52||188.52||0
1746697190000|2025-05-08 09:39:50|188.57||188.57||188.57||188.57||112
1746697210000|2025-05-08 09:40:10|188.52||188.57||188.57||188.52||21
1746697220000|2025-05-08 09:40:20|188.52||188.52||188.52||188.52||0
1746697250000|2025-05-08 09:40:50|||||||||1
1746697270000|2025-05-08 09:41:10|188.57||188.52||188.57||188.52||40
1746697280000|2025-05-08 09:41:20||188.39||188.39||188.39||188.39|9
1746697300000|2025-05-08 09:41:40||188.44||188.44||188.44||188.39|0
1746697310000|2025-05-08 09:41:50||188.39||188.39||188.39||188.39|0
1746697340000|2025-05-08 09:42:20||188.44||188.44||188.44||188.44|0
1746697350000|2025-05-08 09:42:30|188.57|188.39|188.57|188.44|188.57|188.44|188.57|188.39|8
1746697360000|2025-05-08 09:42:40|||||||||1
1746697370000|2025-05-08 09:42:50|||||||||1
1746697380000|2025-05-08 09:43:00||188.49||188.49||188.49||188.49|1
1746697400000|2025-05-08 09:43:20|188.62|188.54|188.62|188.54|188.67|188.54|188.62|188.54|1
1746697410000|2025-05-08 09:43:30|188.67||188.62||188.67||188.62||2
1746697430000|2025-05-08 09:43:50|188.72|188.59|188.67|188.59|188.72|188.59|188.67|188.59|6
1746697440000|2025-05-08 09:44:00|188.72|188.54|188.67|188.54|188.72|188.59|188.67|188.54|74
1746697450000|2025-05-08 09:44:10||188.59||188.59||188.59||188.59|0
1746697460000|2025-05-08 09:44:20|||||||||3
1746697470000|2025-05-08 09:44:30|188.72||188.67||188.72||188.67||0
1746697480000|2025-05-08 09:44:40|188.72||188.67||188.72||188.67||51
1746697490000|2025-05-08 09:44:50|||||||||8
1746697500000|2025-05-08 09:45:00|188.72||188.67||188.72||188.67||2
1746697510000|2025-05-08 09:45:10|188.72||188.72||188.72||188.67||2
1746697520000|2025-05-08 09:45:20||188.64||188.64||188.64||188.64|10
1746697530000|2025-05-08 09:45:30|||||||||1
1746697560000|2025-05-08 09:46:00||188.59||188.64||188.64||188.59|26
1746697570000|2025-05-08 09:46:10||188.59||188.59||188.59||188.59|3
1746697580000|2025-05-08 09:46:20|188.67||188.67||188.72||188.67||8
1746697590000|2025-05-08 09:46:30|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|1
1746697600000|2025-05-08 09:46:40|188.67|188.59|188.67|188.59|188.72|188.64|188.67|188.59|1
1746697620000|2025-05-08 09:47:00||188.54||188.59||188.59||188.54|0
1746697640000|2025-05-08 09:47:20|188.72|188.64|188.72|188.64|188.72|188.64|188.67|188.64|2
1746697650000|2025-05-08 09:47:30||188.59||188.59||188.59||188.59|0
1746697670000|2025-05-08 09:47:50||188.64||188.64||188.64||188.59|0
1746697680000|2025-05-08 09:48:00|188.77|188.69|188.77|188.69|188.77|188.69|188.72|188.64|16
1746697700000|2025-05-08 09:48:20|188.72|188.64|188.72|188.64|188.77|188.64|188.72|188.64|29
1746697710000|2025-05-08 09:48:30|188.77|188.69|188.77|188.64|188.77|188.69|188.77|188.64|19
1746697720000|2025-05-08 09:48:40|188.72||188.72||188.77||188.72||1
1746697730000|2025-05-08 09:48:50|||||||||5
1746697740000|2025-05-08 09:49:00|||||||||2
1746697750000|2025-05-08 09:49:10||188.59||188.59||188.64||188.59|2
1746697760000|2025-05-08 09:49:20||188.64||188.59||188.64||188.59|0
1746697770000|2025-05-08 09:49:30|188.67||188.67||188.67||188.67||0
1746697800000|2025-05-08 09:50:00||188.54||188.59||188.59||188.54|2
1746697820000|2025-05-08 09:50:20||188.54||188.54||188.59||188.54|4
1746697830000|2025-05-08 09:50:30|188.62||188.62||188.62||188.62||0
1746697840000|2025-05-08 09:50:40|188.67|188.59|188.67|188.54|188.67|188.59|188.62|188.54|2
1746697850000|2025-05-08 09:50:50||188.59||188.54||188.59||188.54|0
1746697860000|2025-05-08 09:51:00|188.72|188.59|188.67|188.59|188.72|188.59|188.67|188.54|112
1746697890000|2025-05-08 09:51:30|188.72|188.64|188.72|188.59|188.72|188.64|188.72|188.59|130
1746697900000|2025-05-08 09:51:40|188.67||188.67||188.67||188.67||1
1746697920000|2025-05-08 09:52:00|188.72||188.67||188.72||188.67||11
1746697930000|2025-05-08 09:52:10|188.72||188.72||188.72||188.72||1
1746697940000|2025-05-08 09:52:20|188.67||188.67||188.67||188.67||0
1746697950000|2025-05-08 09:52:30|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|9
1746697960000|2025-05-08 09:52:40|188.77|188.69|188.77|188.69|188.77|188.69|188.72|188.64|58
1746697970000|2025-05-08 09:52:50||188.64||188.69||188.69||188.64|10
1746697980000|2025-05-08 09:53:00|188.72|188.64|188.77|188.69|188.77|188.69|188.72|188.64|3
1746698000000|2025-05-08 09:53:20|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|4
1746698010000|2025-05-08 09:53:30|188.77||188.77||188.77||188.77||0
1746698020000|2025-05-08 09:53:40|188.72||188.72||188.77||188.72||0
1746698030000|2025-05-08 09:53:50|188.77|188.69|188.77|188.69|188.77|188.69|188.72|188.69|0
1746698050000|2025-05-08 09:54:10||188.64||188.69||188.69||188.64|0
1746698070000|2025-05-08 09:54:30|188.82|188.64|188.82|188.69|188.82|188.74|188.77|188.64|0
1746698080000|2025-05-08 09:54:40|188.77||188.82||188.82||188.77||0
1746698090000|2025-05-08 09:54:50||188.74||188.74||188.74||188.69|2
1746698100000|2025-05-08 09:55:00||188.69||188.69||188.74||188.69|0
1746698110000|2025-05-08 09:55:10|188.77|188.74|188.77|188.69|188.77|188.74|188.77|188.69|0
1746698120000|2025-05-08 09:55:20|188.82||188.77||188.82||188.77||21
1746698130000|2025-05-08 09:55:30|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|3
1746698140000|2025-05-08 09:55:40|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|5
1746698150000|2025-05-08 09:55:50|188.82|188.64|188.72|188.64|188.82|188.64|188.72|188.64|40
1746698160000|2025-05-08 09:56:00|188.77||188.72||188.77||188.72||0
1746698180000|2025-05-08 09:56:20|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|6
1746698190000|2025-05-08 09:56:30||188.54||188.59||188.59||188.54|10
1746698210000|2025-05-08 09:56:50|||||||||2
1746698220000|2025-05-08 09:57:00||188.54||188.59||188.59||188.54|0
1746698270000|2025-05-08 09:57:50|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|109
1746698280000|2025-05-08 09:58:00|188.57|188.49|188.62|188.49|188.62|188.49|188.57|188.49|0
1746698290000|2025-05-08 09:58:10||188.54||188.49||188.54||188.49|5
1746698300000|2025-05-08 09:58:20|188.57||188.57||188.57||188.57||0
1746698310000|2025-05-08 09:58:30|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|4
1746698330000|2025-05-08 09:58:50|188.67||188.67||188.67||188.67||0
1746698340000|2025-05-08 09:59:00|188.62|188.59|188.67|188.59|188.67|188.59|188.62|188.59|23
1746698350000|2025-05-08 09:59:10|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|0
1746698360000|2025-05-08 09:59:20||188.59||188.64||188.64||188.59|1
1746698370000|2025-05-08 09:59:30|188.77|188.59|188.77|188.64|188.77|188.64|188.72|188.59|0
1746698380000|2025-05-08 09:59:40|188.72||188.72||188.77||188.72||0
1746698390000|2025-05-08 09:59:50|188.67|188.59|188.72|188.59|188.72|188.59|188.67|188.59|1
1746698400000|2025-05-08 10:00:00|188.77|188.64|188.72|188.64|188.77|188.64|188.72|188.64|0
1746698410000|2025-05-08 10:00:10|188.77||188.72||188.77||188.72||2
1746698420000|2025-05-08 10:00:20|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|2
1746698440000|2025-05-08 10:00:40|||||||||6
1746698450000|2025-05-08 10:00:50|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|5
1746698460000|2025-05-08 10:01:00|||||||||1
1746698470000|2025-05-08 10:01:10|||||||||19
1746698490000|2025-05-08 10:01:30|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|2
1746698510000|2025-05-08 10:01:50||188.44||188.49||188.49||188.44|1
1746698520000|2025-05-08 10:02:00|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|6
1746698530000|2025-05-08 10:02:10|188.67|188.59|188.67|188.54|188.67|188.59|188.62|188.54|2
1746698540000|2025-05-08 10:02:20|188.62|188.59|188.67|188.59|188.67|188.59|188.62|188.54|0
1746698550000|2025-05-08 10:02:30|188.72||188.67||188.72||188.67||0
1746698560000|2025-05-08 10:02:40|188.72||188.72||188.72||188.67||0
1746698570000|2025-05-08 10:02:50|188.67||188.67||188.72||188.67||0
1746698580000|2025-05-08 10:03:00|188.72|188.64|188.72|188.64|188.72|188.64|188.67|188.64|0
1746698590000|2025-05-08 10:03:10|188.67|188.59|188.72|188.59|188.72|188.59|188.67|188.59|52
1746698600000|2025-05-08 10:03:20||188.64||188.59||188.64||188.59|0
1746698610000|2025-05-08 10:03:30||188.64||188.64||188.64||188.59|19
1746698630000|2025-05-08 10:03:50|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|1
1746698640000|2025-05-08 10:04:00|188.72||188.72||188.72||188.67||1
1746698650000|2025-05-08 10:04:10|188.67||188.72||188.72||188.67||0
1746698660000|2025-05-08 10:04:20|188.67||188.67||188.67||188.67||0
1746698670000|2025-05-08 10:04:30|||||||||2
1746698700000|2025-05-08 10:05:00|188.72||188.72||188.72||188.67||11
1746698710000|2025-05-08 10:05:10|188.67||188.72||188.72||188.67||3
1746698720000|2025-05-08 10:05:20|188.77|188.64|188.77|188.64|188.77|188.64|188.72|188.59|77
1746698730000|2025-05-08 10:05:30|188.72||188.77||188.77||188.72||0
1746698740000|2025-05-08 10:05:40||188.69||188.69||188.69||188.69|12
1746698750000|2025-05-08 10:05:50||188.64||188.69||188.69||188.64|4
1746698760000|2025-05-08 10:06:00||188.64||188.69||188.69||188.64|2
1746698770000|2025-05-08 10:06:10||188.64||188.69||188.69||188.64|14
1746698790000|2025-05-08 10:06:30|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|7
1746698800000|2025-05-08 10:06:40|||||||||3
1746698810000|2025-05-08 10:06:50|188.77||188.77||188.77||188.77||10
1746698820000|2025-05-08 10:07:00|188.72||188.77||188.77||188.72||0
1746698830000|2025-05-08 10:07:10|188.72||188.77||188.77||188.72||4
1746698840000|2025-05-08 10:07:20|188.82|188.69|188.82|188.74|188.82|188.74|188.82|188.64|7
1746698850000|2025-05-08 10:07:30|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|3
1746698860000|2025-05-08 10:07:40||188.69||188.74||188.74||188.69|4
1746698870000|2025-05-08 10:07:50||188.69||188.74||188.74||188.69|3
1746698880000|2025-05-08 10:08:00||188.69||188.74||188.74||188.69|16
1746698890000|2025-05-08 10:08:10|||||||||4
1746698930000|2025-05-08 10:08:50||188.69||188.69||188.74||188.69|13
1746698940000|2025-05-08 10:09:00|188.77|188.74|188.77|188.69|188.77|188.74|188.77|188.69|68
1746698950000|2025-05-08 10:09:10|||||||||47
1746698980000|2025-05-08 10:09:40|188.82||188.82||188.82||188.82||19
1746698990000|2025-05-08 10:09:50||188.74||188.69||188.74||188.69|2
1746699000000|2025-05-08 10:10:00|188.87|188.74|188.87|188.79|188.87|188.79|188.87|188.69|1
1746699010000|2025-05-08 10:10:10|||||||||1
1746699020000|2025-05-08 10:10:20|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|7
1746699030000|2025-05-08 10:10:30|188.87||188.82||188.87||188.82||1
1746699040000|2025-05-08 10:10:40|188.87|188.79|188.87|188.79|188.87|188.79|188.82|188.74|84
1746699080000|2025-05-08 10:11:20|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|12
1746699090000|2025-05-08 10:11:30|188.87|188.79|188.87|188.74|188.87|188.79|188.82|188.74|36
1746699100000|2025-05-08 10:11:40||188.79||188.74||188.79||188.74|16
1746699110000|2025-05-08 10:11:50|188.82||188.82||188.87||188.82||1
1746699120000|2025-05-08 10:12:00|188.87|188.79|188.87|188.79|188.87|188.79|188.82|188.79|11
1746699130000|2025-05-08 10:12:10|||||||||3
1746699140000|2025-05-08 10:12:20|188.92||188.87||188.92||188.87||6
1746699150000|2025-05-08 10:12:30|188.92||188.92||188.92||188.87||13
1746699160000|2025-05-08 10:12:40|188.87|188.84|188.87|188.79|188.92|188.84|188.87|188.79|3
1746699170000|2025-05-08 10:12:50|188.92|188.84|188.92|188.79|188.92|188.84|188.92|188.79|2
1746699180000|2025-05-08 10:13:00|188.87||188.92||188.92||188.87||4
1746699190000|2025-05-08 10:13:10||188.84||188.84||188.84||188.84|0
1746699200000|2025-05-08 10:13:20||188.79||188.84||188.84||188.79|5
1746699210000|2025-05-08 10:13:30||188.79||188.84||188.84||188.79|4
1746699270000|2025-05-08 10:14:30|||||||||1
1746699310000|2025-05-08 10:15:10|||||||||4
1746699320000|2025-05-08 10:15:20|||||||||26
1746699330000|2025-05-08 10:15:30|||||||||1
1746699340000|2025-05-08 10:15:40|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|7
1746699350000|2025-05-08 10:15:50|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|8
1746699370000|2025-05-08 10:16:10|||||||||15
1746699380000|2025-05-08 10:16:20|188.82|188.74|188.87|188.74|188.87|188.74|188.82|188.74|15
1746699390000|2025-05-08 10:16:30|188.82||188.87||188.87||188.82||0
1746699400000|2025-05-08 10:16:40|188.82|188.79|188.87|188.79|188.87|188.79|188.82|188.79|34
1746699410000|2025-05-08 10:16:50|188.82|188.74|188.82|188.69|188.82|188.74|188.82|188.69|5
1746699420000|2025-05-08 10:17:00|188.77|188.74|188.82|188.74|188.82|188.74|188.77|188.74|17
1746699440000|2025-05-08 10:17:20|188.77|188.69|188.82|188.74|188.82|188.74|188.77|188.69|15
1746699460000|2025-05-08 10:17:40||188.69||188.69||188.74||188.69|6
1746699470000|2025-05-08 10:17:50||188.74||188.74||188.74||188.69|0
1746699480000|2025-05-08 10:18:00|188.87|188.79|188.87|188.74|188.87|188.79|188.87|188.74|24
1746699490000|2025-05-08 10:18:10||188.79||188.74||188.79||188.74|1
1746699500000|2025-05-08 10:18:20|188.82|188.79|188.87|188.74|188.87|188.79|188.82|188.74|5
1746699510000|2025-05-08 10:18:30||188.79||188.79||188.79||188.79|0
1746699530000|2025-05-08 10:18:50||188.74||188.74||188.79||188.74|4
1746699540000|2025-05-08 10:19:00||188.79||188.74||188.79||188.74|0
1746699550000|2025-05-08 10:19:10||188.79||188.79||188.79||188.79|6
1746699560000|2025-05-08 10:19:20|188.92||188.87||188.92||188.87||34
1746699570000|2025-05-08 10:19:30|188.92||188.92||188.92||188.92||0
1746699580000|2025-05-08 10:19:40|188.87|188.84|188.87|188.79|188.87|188.84|188.87|188.79|14
1746699610000|2025-05-08 10:20:10|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|3
1746699630000|2025-05-08 10:20:30|||||||||4
1746699640000|2025-05-08 10:20:40|||||||||3
1746699670000|2025-05-08 10:21:10|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|14
1746699690000|2025-05-08 10:21:30|188.92||188.87||188.92||188.87||86
1746699700000|2025-05-08 10:21:40|188.82|188.74|188.82|188.74|188.87|188.79|188.82|188.74|3
1746699710000|2025-05-08 10:21:50|188.87||188.82||188.87||188.82||2
1746699720000|2025-05-08 10:22:00|188.87||188.87||188.87||188.82||1
1746699730000|2025-05-08 10:22:10||188.79||188.74||188.79||188.74|4
1746699740000|2025-05-08 10:22:20|188.82|188.69|188.82|188.69|188.82|188.74|188.82|188.69|1
1746699760000|2025-05-08 10:22:40||188.74||188.69||188.74||188.69|2
1746699770000|2025-05-08 10:22:50||188.74||188.74||188.74||188.74|4
1746699780000|2025-05-08 10:23:00|188.77|188.69|188.82|188.69|188.82|188.69|188.77|188.69|62
1746699790000|2025-05-08 10:23:10||188.74||188.74||188.74||188.69|0
1746699810000|2025-05-08 10:23:30|188.87|188.79|188.87|188.74|188.87|188.79|188.87|188.74|7
1746699820000|2025-05-08 10:23:40|188.82||188.82||188.82||188.82||0
1746699830000|2025-05-08 10:23:50|||||||||3
1746699840000|2025-05-08 10:24:00|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|53
1746699850000|2025-05-08 10:24:10||188.74||188.79||188.79||188.74|5
1746699860000|2025-05-08 10:24:20||188.74||188.79||188.79||188.74|1
1746699880000|2025-05-08 10:24:40|||||||||13
1746699900000|2025-05-08 10:25:00|188.92|188.84|188.92|188.79|188.92|188.84|188.87|188.79|7
1746699910000|2025-05-08 10:25:10||188.84||188.79||188.84||188.79|2
1746699920000|2025-05-08 10:25:20|188.87||188.87||188.87||188.87||0
1746699930000|2025-05-08 10:25:30|188.92|188.84|188.92|188.79|188.92|188.84|188.92|188.79|14
1746699940000|2025-05-08 10:25:40||188.84||188.79||188.84||188.79|1
1746699950000|2025-05-08 10:25:50||188.84||188.84||188.84||188.84|0
1746699970000|2025-05-08 10:26:10|188.97|188.89|188.97|188.84|188.97|188.89|188.92|188.84|54
1746699980000|2025-05-08 10:26:20||188.89||188.84||188.89||188.84|4
1746699990000|2025-05-08 10:26:30||188.89||188.89||188.89||188.89|0
1746700020000|2025-05-08 10:27:00|188.92|188.84|188.97|188.89|188.97|188.89|188.92|188.84|33
1746700040000|2025-05-08 10:27:20||188.84||188.84||188.84||188.84|16
1746700050000|2025-05-08 10:27:30||188.89||188.84||188.89||188.84|0
1746700060000|2025-05-08 10:27:40|188.92|188.89|188.97|188.89|188.97|188.89|188.92|188.89|1
1746700070000|2025-05-08 10:27:50|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|9
1746700080000|2025-05-08 10:28:00|188.87|188.79|188.82|188.74|188.87|188.79|188.82|188.74|6
1746700090000|2025-05-08 10:28:10|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|1
1746700100000|2025-05-08 10:28:20|188.82|188.74|188.82|188.74|188.82|188.79|188.82|188.74|22
1746700110000|2025-05-08 10:28:30|188.87||188.82||188.87||188.82||6
1746700120000|2025-05-08 10:28:40|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|0
1746700130000|2025-05-08 10:28:50|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|5
1746700140000|2025-05-08 10:29:00|188.82|188.74|188.82|188.74|188.87|188.74|188.82|188.74|3
1746700170000|2025-05-08 10:29:30|188.77|188.69|188.82|188.69|188.82|188.69|188.77|188.69|12
1746700180000|2025-05-08 10:29:40||188.74||188.74||188.74||188.74|0
1746700190000|2025-05-08 10:29:50|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|7
1746700200000|2025-05-08 10:30:00|||||||||1
1746700210000|2025-05-08 10:30:10|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|24
1746700220000|2025-05-08 10:30:20|||||||||1
1746700240000|2025-05-08 10:30:40|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|9
1746700270000|2025-05-08 10:31:10|188.72|188.64|188.72|188.64|188.77|188.64|188.72|188.64|51
1746700280000|2025-05-08 10:31:20|188.77|188.59|188.67|188.54|188.77|188.59|188.67|188.54|25
1746700290000|2025-05-08 10:31:30|188.62|188.59|188.67|188.59|188.67|188.59|188.62|188.59|1
1746700300000|2025-05-08 10:31:40|188.62|188.54|188.67|188.54|188.67|188.54|188.62|188.54|4
1746700310000|2025-05-08 10:31:50|188.62|188.59|188.67|188.59|188.67|188.59|188.62|188.54|5
1746700320000|2025-05-08 10:32:00|188.62|188.54|188.62|188.54|188.62|188.59|188.62|188.54|10
1746700330000|2025-05-08 10:32:10|||||||||2
1746700340000|2025-05-08 10:32:20|188.57|188.49|188.57|188.49|188.57|188.49|188.57|188.49|13
1746700360000|2025-05-08 10:32:40|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|36
1746700370000|2025-05-08 10:32:50|188.57|188.49|188.57|188.49|188.62|188.49|188.57|188.49|6
1746700380000|2025-05-08 10:33:00|188.62|188.54|188.62|188.54|188.62|188.54|188.62|188.54|8
1746700390000|2025-05-08 10:33:10|188.67|188.59|188.67|188.59|188.67|188.59|188.67|188.59|38
1746700400000|2025-05-08 10:33:20|188.62|188.54|188.67|188.54|188.67|188.54|188.62|188.54|30
1746700410000|2025-05-08 10:33:30||188.59||188.59||188.59||188.54|7
1746700420000|2025-05-08 10:33:40||188.54||188.59||188.59||188.54|0
1746700430000|2025-05-08 10:33:50|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|1
1746700440000|2025-05-08 10:34:00||188.59||188.64||188.64||188.59|1
1746700450000|2025-05-08 10:34:10|188.77||188.77||188.77||188.72||3
1746700460000|2025-05-08 10:34:20|188.72||188.72||188.72||188.72||0
1746700470000|2025-05-08 10:34:30|||||||||2
1746700480000|2025-05-08 10:34:40|188.77|188.69|188.77|188.64|188.77|188.69|188.72|188.64|13
1746700500000|2025-05-08 10:35:00|188.72|188.69|188.72|188.64|188.72|188.69|188.72|188.64|1
1746700510000|2025-05-08 10:35:10|188.77||188.77||188.77||188.72||0
1746700520000|2025-05-08 10:35:20|188.72||188.72||188.77||188.72||0
1746700540000|2025-05-08 10:35:40|188.67|188.59|188.67|188.59|188.72|188.59|188.67|188.59|8
1746700550000|2025-05-08 10:35:50|188.72|188.64|188.72|188.64|188.72|188.64|188.72|188.64|0
1746700560000|2025-05-08 10:36:00|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.69|16
1746700600000|2025-05-08 10:36:40|||||||||1
1746700630000|2025-05-08 10:37:10|188.82||188.77||188.82||188.77||1
1746700640000|2025-05-08 10:37:20|||||||||1
1746700660000|2025-05-08 10:37:40||188.64||188.69||188.69||188.64|15
1746700680000|2025-05-08 10:38:00|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.74|22
1746700690000|2025-05-08 10:38:10|188.87|188.79|188.87|188.79|188.92|188.79|188.87|188.79|0
1746700710000|2025-05-08 10:38:30|188.92|188.84|188.92|188.79|188.92|188.84|188.92|188.79|19
1746700720000|2025-05-08 10:38:40|188.87|188.84|188.92|188.79|188.92|188.84|188.87|188.79|3
1746700740000|2025-05-08 10:39:00|188.87|188.74|188.87|188.74|188.87|188.74|188.87|188.74|0
1746700750000|2025-05-08 10:39:10|188.82||188.87||188.87||188.82||0
1746700760000|2025-05-08 10:39:20|188.82||188.82||188.82||188.82||0
1746700770000|2025-05-08 10:39:30||188.69||188.74||188.74||188.69|0
1746700800000|2025-05-08 10:40:00|||||||||2
1746700820000|2025-05-08 10:40:20|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|1
1746700830000|2025-05-08 10:40:30|188.92|188.84|188.92|188.79|188.92|188.84|188.92|188.79|19
1746700840000|2025-05-08 10:40:40||188.84||188.84||188.84||188.79|3
1746700860000|2025-05-08 10:41:00|188.87|188.79|188.92|188.79|188.92|188.79|188.87|188.79|21
1746700870000|2025-05-08 10:41:10|188.87||188.87||188.87||188.87||0
1746700890000|2025-05-08 10:41:30|||||||||3
1746700910000|2025-05-08 10:41:50|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.79|2
1746700920000|2025-05-08 10:42:00|||||||||4
1746700930000|2025-05-08 10:42:10||188.79||188.84||188.84||188.79|1
1746700940000|2025-05-08 10:42:20|188.97||188.97||188.97||188.97||0
1746700950000|2025-05-08 10:42:30|188.92|188.79|188.92|188.84|188.92|188.84|188.92|188.79|0
1746700960000|2025-05-08 10:42:40||188.79||188.84||188.84||188.79|2
1746700980000|2025-05-08 10:43:00||188.79||188.84||188.84||188.79|0
1746700990000|2025-05-08 10:43:10||188.79||188.79||188.79||188.79|0
1746701010000|2025-05-08 10:43:30||188.84||188.84||188.84||188.84|0
1746701030000|2025-05-08 10:43:50|188.87|188.79|188.92|188.84|188.92|188.84|188.87|188.79|2
1746701040000|2025-05-08 10:44:00||188.79||188.79||188.84||188.79|0
1746701060000|2025-05-08 10:44:20|188.87||188.92||188.92||188.87||0
1746701070000|2025-05-08 10:44:30|188.87||188.87||188.92||188.87||0
1746701080000|2025-05-08 10:44:40|188.92||188.92||188.92||188.87||0
1746701090000|2025-05-08 10:44:50|188.87|188.84|188.92|188.84|188.92|188.84|188.87|188.84|0
1746701120000|2025-05-08 10:45:20|188.97||188.97||188.97||188.97||1
1746701130000|2025-05-08 10:45:30|188.92||188.92||188.92||188.92||0
1746701160000|2025-05-08 10:46:00||188.79||188.79||188.79||188.79|7
1746701170000|2025-05-08 10:46:10||188.84||188.84||188.84||188.84|0
1746701210000|2025-05-08 10:46:50|188.97||188.97||188.97||188.92||0
1746701220000|2025-05-08 10:47:00|188.92||188.92||188.92||188.92||0
1746701230000|2025-05-08 10:47:10|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|60
1746701240000|2025-05-08 10:47:20||188.84||188.84||188.84||188.84|1
1746701250000|2025-05-08 10:47:30||188.89||188.84||188.89||188.84|0
1746701260000|2025-05-08 10:47:40|188.92||188.97||188.97||188.92||0
1746701270000|2025-05-08 10:47:50||188.89||188.89||188.89||188.89|0
1746701320000|2025-05-08 10:48:40|||||||||185
1746701330000|2025-05-08 10:48:50|||||||||37
1746701340000|2025-05-08 10:49:00|||||||||9
1746701390000|2025-05-08 10:49:50|||||||||1
1746701400000|2025-05-08 10:50:00||188.84||188.84||188.89||188.84|113
1746701420000|2025-05-08 10:50:20|188.92||188.97||188.97||188.92||0
1746701430000|2025-05-08 10:50:30|188.92|188.89|188.92|188.84|188.97|188.89|188.92|188.84|13
1746701440000|2025-05-08 10:50:40|188.97|188.89|188.97|188.84|188.97|188.89|188.97|188.84|1
1746701450000|2025-05-08 10:50:50|188.92||188.92||188.92||188.92||0
1746701460000|2025-05-08 10:51:00|188.97||188.92||188.97||188.92||0
1746701470000|2025-05-08 10:51:10|188.97||188.92||188.97||188.92||0
1746701480000|2025-05-08 10:51:20|188.97||188.92||188.97||188.92||0
1746701500000|2025-05-08 10:51:40|188.97|188.89|188.97|188.84|188.97|188.89|188.97|188.84|0
1746701510000|2025-05-08 10:51:50||188.89||188.89||188.89||188.84|0
1746701610000|2025-05-08 10:53:30|||||||||71
1746701620000|2025-05-08 10:53:40|||||||||6
1746701670000|2025-05-08 10:54:30|||||||||3
1746701700000|2025-05-08 10:55:00|||||||||861
1746701750000|2025-05-08 10:55:50|188.92|188.84|188.92|188.84|188.92|188.84|188.92|188.84|27
1746701760000|2025-05-08 10:56:00|188.97||188.92||188.97||188.92||9
1746701770000|2025-05-08 10:56:10||188.79||188.84||188.84||188.79|22
1746701780000|2025-05-08 10:56:20||188.79||188.84||188.84||188.79|1
1746701850000|2025-05-08 10:57:30|188.87|188.79|188.87|188.79|188.87|188.79|188.87|188.79|59
1746701860000|2025-05-08 10:57:40||188.74||188.79||188.79||188.74|16
1746701870000|2025-05-08 10:57:50|188.97|188.84|188.97|188.84|188.97|188.84|188.92|188.84|238
1746701880000|2025-05-08 10:58:00||188.89||188.89||188.89||188.89|0
1746701890000|2025-05-08 10:58:10|188.92|188.84|188.92|188.79|188.92|188.84|188.87|188.79|100
1746701900000|2025-05-08 10:58:20||188.84||188.84||188.84||188.84|18
1746701930000|2025-05-08 10:58:50||188.79||188.79||188.79||188.79|2
1746701970000|2025-05-08 10:59:30|||||||||18
1746701980000|2025-05-08 10:59:40||188.84||188.79||188.84||188.79|14
1746701990000|2025-05-08 10:59:50|188.97|188.84|188.92|188.79|188.97|188.84|188.92|188.79|264
1746702000000|2025-05-08 11:00:00|||||||||33
1746702010000|2025-05-08 11:00:10||188.84||188.79||188.84||188.79|1
1746702020000|2025-05-08 11:00:20|188.97|188.84|188.97|188.89|188.97|188.89|188.97|188.84|118
1746702030000|2025-05-08 11:00:30||188.84||188.89||188.89||188.84|61
1746702040000|2025-05-08 11:00:40|||||||||359
1746702050000|2025-05-08 11:00:50||188.84||188.84||188.84||188.84|10
1746702060000|2025-05-08 11:01:00|188.92||188.92||188.92||188.92||0
1746702070000|2025-05-08 11:01:10|||||||||19
1746702090000|2025-05-08 11:01:30|||||||||4
1746702100000|2025-05-08 11:01:40|||||||||2
1746702110000|2025-05-08 11:01:50|188.87|188.74|188.87|188.74|188.87|188.74|188.87|188.74|156
1746702130000|2025-05-08 11:02:10|188.82|188.69|188.92|188.79|188.92|188.79|188.77|188.69|288
1746702140000|2025-05-08 11:02:20|188.87|188.74|188.87|188.74|188.87|188.79|188.87|188.74|15
1746702150000|2025-05-08 11:02:30|188.82|188.79|188.82|188.74|188.87|188.79|188.82|188.74|14
1746702160000|2025-05-08 11:02:40|188.87|188.79|188.87|188.74|188.87|188.79|188.87|188.74|14
1746702170000|2025-05-08 11:02:50|188.82|188.69|188.87|188.74|188.87|188.74|188.82|188.69|15
1746702180000|2025-05-08 11:03:00|188.82|188.69|188.87|188.74|188.87|188.74|188.82|188.69|17
1746702190000|2025-05-08 11:03:10|188.92|188.79|188.92|188.84|188.92|188.84|188.92|188.79|24
1746702200000|2025-05-08 11:03:20||188.79||188.79||188.79||188.79|19
1746702230000|2025-05-08 11:03:50|188.97|188.84|188.97|188.84|188.97|188.84|188.97|188.84|2
1746702240000|2025-05-08 11:04:00||188.89||188.89||188.89||188.89|0
1746702250000|2025-05-08 11:04:10|||||||||4
1746702280000|2025-05-08 11:04:40|||||||||373
1746702290000|2025-05-08 11:04:50|||||||||79
1746702310000|2025-05-08 11:05:10|||||||||150
1746702330000|2025-05-08 11:05:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|463
1746702340000|2025-05-08 11:05:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|105
1746702350000|2025-05-08 11:05:50|||||||||4
1746702380000|2025-05-08 11:06:20|189.32|189.19|189.37|189.24|189.37|189.24|189.32|189.19|1276
1746702390000|2025-05-08 11:06:30||189.29||189.29||189.29||189.29|0
1746702400000|2025-05-08 11:06:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|82
1746702410000|2025-05-08 11:06:50|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.29|12
1746702420000|2025-05-08 11:07:00|||||||||69
1746702430000|2025-05-08 11:07:10|||||||||132
1746702440000|2025-05-08 11:07:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|203
1746702450000|2025-05-08 11:07:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|77
1746702460000|2025-05-08 11:07:40|||||||||34
1746702480000|2025-05-08 11:08:00|||||||||1
1746702490000|2025-05-08 11:08:10|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|161
1746702500000|2025-05-08 11:08:20|||||||||29
1746702520000|2025-05-08 11:08:40|||||||||1
1746702530000|2025-05-08 11:08:50|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|71
1746702540000|2025-05-08 11:09:00|||||||||1
1746702560000|2025-05-08 11:09:20||189.24||189.29||189.29||189.24|58
1746702570000|2025-05-08 11:09:30|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|58
1746702590000|2025-05-08 11:09:50|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|62
1746702600000|2025-05-08 11:10:00|189.32|189.24|189.37|189.29|189.37|189.29|189.32|189.24|445
1746702620000|2025-05-08 11:10:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|24
1746702630000|2025-05-08 11:10:30|||||||||1
1746702660000|2025-05-08 11:11:00|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|375
1746702670000|2025-05-08 11:11:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|50
1746702680000|2025-05-08 11:11:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|114
1746702710000|2025-05-08 11:11:50|||||||||65
1746702720000|2025-05-08 11:12:00|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|177
1746702730000|2025-05-08 11:12:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|60
1746702750000|2025-05-08 11:12:30|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|97
1746702760000|2025-05-08 11:12:40||189.44||189.44||189.44||189.44|59
1746702770000|2025-05-08 11:12:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|57
1746702780000|2025-05-08 11:13:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|46
1746702800000|2025-05-08 11:13:20|||||||||83
1746702820000|2025-05-08 11:13:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|161
1746702830000|2025-05-08 11:13:50||189.54||189.59||189.59||189.54|63
1746702840000|2025-05-08 11:14:00|||||||||40
1746702850000|2025-05-08 11:14:10|||||||||33
1746702860000|2025-05-08 11:14:20|||||||||47
1746702870000|2025-05-08 11:14:30|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|152
1746702890000|2025-05-08 11:14:50|189.57|189.49|189.62|189.49|189.62|189.49|189.57|189.49|42
1746702900000|2025-05-08 11:15:00|189.57|189.44|189.52|189.44|189.57|189.44|189.52|189.44|94
1746702910000|2025-05-08 11:15:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|21
1746702960000|2025-05-08 11:16:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|59
1746702970000|2025-05-08 11:16:10|189.57||189.57||189.57||189.52||11
1746702980000|2025-05-08 11:16:20|189.52||189.57||189.57||189.52||1
1746702990000|2025-05-08 11:16:30|189.52|189.49|189.57|189.44|189.57|189.49|189.52|189.44|85
1746703000000|2025-05-08 11:16:40||189.49||189.44||189.49||189.44|0
1746703010000|2025-05-08 11:16:50||189.49||189.44||189.49||189.44|0
1746703020000|2025-05-08 11:17:00||189.49||189.49||189.49||189.49|11
1746703040000|2025-05-08 11:17:20|189.52|189.44|189.52|189.44|189.52|189.49|189.52|189.44|0
1746703050000|2025-05-08 11:17:30|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|19
1746703060000|2025-05-08 11:17:40|189.47||189.47||189.47||189.47||0
1746703080000|2025-05-08 11:18:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.39|3
1746703090000|2025-05-08 11:18:10||189.39||189.39||189.39||189.39|0
1746703100000|2025-05-08 11:18:20|189.47||189.47||189.52||189.47||0
1746703120000|2025-05-08 11:18:40|||||||||154
1746703130000|2025-05-08 11:18:50||189.34||189.34||189.34||189.34|0
1746703140000|2025-05-08 11:19:00|189.52|189.39|189.52|189.44|189.52|189.44|189.47|189.39|0
1746703160000|2025-05-08 11:19:20|189.47|189.39|189.47|189.34|189.47|189.39|189.47|189.34|4
1746703170000|2025-05-08 11:19:30|189.42|189.39|189.47|189.34|189.47|189.39|189.42|189.34|0
1746703180000|2025-05-08 11:19:40||189.39||189.34||189.39||189.34|0
1746703190000|2025-05-08 11:19:50||189.39||189.39||189.39||189.34|0
1746703200000|2025-05-08 11:20:00|||||||||128
1746703210000|2025-05-08 11:20:10|189.42|189.34|189.42|189.34|189.47|189.34|189.42|189.34|2
1746703220000|2025-05-08 11:20:20|189.47|189.39|189.47|189.34|189.47|189.39|189.42|189.34|11
1746703230000|2025-05-08 11:20:30|189.42|189.39|189.47|189.34|189.47|189.39|189.42|189.34|6
1746703240000|2025-05-08 11:20:40|189.42||189.42||189.47||189.42||0
1746703250000|2025-05-08 11:20:50|189.37|189.29|189.37|189.29|189.42|189.29|189.37|189.29|2
1746703270000|2025-05-08 11:21:10||189.24||189.29||189.29||189.24|15
1746703280000|2025-05-08 11:21:20|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|10
1746703310000|2025-05-08 11:21:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|47
1746703330000|2025-05-08 11:22:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|8
1746703340000|2025-05-08 11:22:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|43
1746703370000|2025-05-08 11:22:50|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|31
1746703390000|2025-05-08 11:23:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|2
1746703400000|2025-05-08 11:23:20|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.39|1
1746703420000|2025-05-08 11:23:40||189.34||189.39||189.39||189.34|59
1746703430000|2025-05-08 11:23:50|||||||||2
1746703440000|2025-05-08 11:24:00||189.34||189.39||189.39||189.34|0
1746703460000|2025-05-08 11:24:20|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|0
1746703470000|2025-05-08 11:24:30|189.47||189.47||189.52||189.47||0
1746703480000|2025-05-08 11:24:40|189.52||189.47||189.52||189.47||0
1746703500000|2025-05-08 11:25:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|4
1746703530000|2025-05-08 11:25:30|189.37|189.29|189.42|189.29|189.42|189.34|189.37|189.29|1
1746703540000|2025-05-08 11:25:40|189.37|189.34|189.37|189.29|189.37|189.34|189.37|189.29|0
1746703550000|2025-05-08 11:25:50|189.42||189.42||189.42||189.42||0
1746703560000|2025-05-08 11:26:00|189.37|189.24|189.37|189.24|189.37|189.29|189.37|189.24|1
1746703570000|2025-05-08 11:26:10||189.29||189.29||189.29||189.29|0
1746703580000|2025-05-08 11:26:20||189.24||189.29||189.29||189.24|0
1746703590000|2025-05-08 11:26:30||189.24||189.29||189.29||189.24|63
1746703600000|2025-05-08 11:26:40|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.19|12
1746703610000|2025-05-08 11:26:50|189.27|189.19|189.32|189.19|189.32|189.24|189.27|189.19|0
1746703620000|2025-05-08 11:27:00||189.24||189.19||189.24||189.19|0
1746703640000|2025-05-08 11:27:20||189.24||189.24||189.24||189.24|0
1746703650000|2025-05-08 11:27:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|1
1746703670000|2025-05-08 11:27:50||189.24||189.29||189.29||189.24|0
1746703680000|2025-05-08 11:28:00|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|39
1746703690000|2025-05-08 11:28:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|0
1746703700000|2025-05-08 11:28:20|189.37|189.29|189.42|189.29|189.42|189.34|189.37|189.29|1
1746703710000|2025-05-08 11:28:30|189.37||189.37||189.37||189.37||0
1746703730000|2025-05-08 11:28:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|10
1746703740000|2025-05-08 11:29:00|189.37|189.29|189.37|189.24|189.37|189.29|189.37|189.24|5
1746703750000|2025-05-08 11:29:10||189.29||189.24||189.29||189.24|0
1746703760000|2025-05-08 11:29:20|189.32|189.29|189.32|189.24|189.37|189.29|189.32|189.24|0
1746703790000|2025-05-08 11:29:50||189.19||189.19||189.19||189.19|93
1746703800000|2025-05-08 11:30:00|189.27|189.14|189.27|189.19|189.27|189.19|189.27|189.14|0
1746703810000|2025-05-08 11:30:10||189.14||189.14||189.19||189.14|0
1746703820000|2025-05-08 11:30:20|189.22|189.19|189.22|189.14|189.22|189.19|189.22|189.14|0
1746703830000|2025-05-08 11:30:30|189.27|189.09|189.17|189.09|189.27|189.09|189.17|189.09|0
1746703840000|2025-05-08 11:30:40|189.22|189.14|189.22|189.09|189.22|189.14|189.22|189.09|1
1746703850000|2025-05-08 11:30:50|189.17|189.04|189.12|189.04|189.17|189.04|189.12|189.04|0
1746703860000|2025-05-08 11:31:00|189.17|189.09|189.17|189.04|189.17|189.09|189.12|189.04|21
1746703870000|2025-05-08 11:31:10|189.12|189.09|189.17|189.09|189.22|189.14|189.12|189.09|95
1746703880000|2025-05-08 11:31:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|0
1746703890000|2025-05-08 11:31:30|||||||||1
1746703900000|2025-05-08 11:31:40|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|1
1746703910000|2025-05-08 11:31:50|189.22||189.17||189.22||189.17||0
1746703920000|2025-05-08 11:32:00|189.22||189.22||189.22||189.17||0
1746703930000|2025-05-08 11:32:10|189.17|189.14|189.12|189.04|189.17|189.14|189.12|189.04|11
1746703940000|2025-05-08 11:32:20|189.17|189.09|189.17|189.04|189.17|189.09|189.17|189.04|5
1746703950000|2025-05-08 11:32:30|189.22|189.09|189.22|189.09|189.22|189.09|189.17|189.09|0
1746703960000|2025-05-08 11:32:40|189.17||189.17||189.17||189.17||0
1746703970000|2025-05-08 11:32:50|189.22||189.17||189.22||189.17||1
1746703980000|2025-05-08 11:33:00|189.12|189.04|189.12|189.04|189.17|189.09|189.12|189.04|276
1746703990000|2025-05-08 11:33:10|189.17|188.99|189.07|188.99|189.17|188.99|189.07|188.99|7
1746704000000|2025-05-08 11:33:20|189.12|189.04|189.12|188.99|189.12|189.04|189.12|188.99|1
1746704010000|2025-05-08 11:33:30||189.04||188.99||189.04||188.99|0
1746704020000|2025-05-08 11:33:40||189.04||189.04||189.04||188.99|1
1746704030000|2025-05-08 11:33:50||188.99||189.04||189.04||188.99|0
1746704040000|2025-05-08 11:34:00|189.07|188.99|189.12|189.04|189.12|189.04|189.07|188.99|1
1746704050000|2025-05-08 11:34:10||188.99||189.04||189.04||188.99|0
1746704060000|2025-05-08 11:34:20|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|0
1746704070000|2025-05-08 11:34:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|57
1746704080000|2025-05-08 11:34:40|189.07|188.99|189.12|189.04|189.12|189.04|189.07|188.99|32
1746704090000|2025-05-08 11:34:50|189.17||189.17||189.17||189.12||0
1746704100000|2025-05-08 11:35:00||189.09||189.09||189.09||189.09|0
1746704110000|2025-05-08 11:35:10||189.04||189.09||189.09||189.04|5
1746704120000|2025-05-08 11:35:20|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|2
1746704130000|2025-05-08 11:35:30||188.99||188.99||189.04||188.99|0
1746704140000|2025-05-08 11:35:40||189.04||188.99||189.04||188.99|0
1746704150000|2025-05-08 11:35:50|189.07||189.07||189.07||189.07||0
1746704160000|2025-05-08 11:36:00|189.12|188.94|189.07|188.94|189.12|188.99|189.02|188.94|9
1746704170000|2025-05-08 11:36:10|189.02|188.99|189.02|188.94|189.07|188.99|189.02|188.94|1
1746704180000|2025-05-08 11:36:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|3
1746704200000|2025-05-08 11:36:40|189.22|189.14|189.22|189.14|189.27|189.14|189.22|189.14|644
1746704210000|2025-05-08 11:36:50|189.37|189.24|189.32|189.24|189.37|189.29|189.32|189.24|674
1746704220000|2025-05-08 11:37:00|189.27|189.19|189.27|189.19|189.27|189.24|189.27|189.19|0
1746704230000|2025-05-08 11:37:10|||||||||11
1746704240000|2025-05-08 11:37:20|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|468
1746704250000|2025-05-08 11:37:30|||||||||19
1746704310000|2025-05-08 11:38:30|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|12
1746704340000|2025-05-08 11:39:00|189.47||189.47||189.47||189.47||9
1746704350000|2025-05-08 11:39:10|189.42||189.47||189.47||189.42||2
1746704360000|2025-05-08 11:39:20|189.42||189.47||189.47||189.42||0
1746704380000|2025-05-08 11:39:40||189.39||189.39||189.39||189.39|0
1746704400000|2025-05-08 11:40:00|||||||||3
1746704410000|2025-05-08 11:40:10||189.34||189.39||189.39||189.34|2
1746704420000|2025-05-08 11:40:20||189.34||189.34||189.39||189.34|0
1746704430000|2025-05-08 11:40:30|189.42||189.47||189.47||189.42||0
1746704440000|2025-05-08 11:40:40|189.42||189.42||189.42||189.42||0
1746704450000|2025-05-08 11:40:50|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.34|4
1746704470000|2025-05-08 11:41:10||189.34||189.34||189.34||189.34|1
1746704490000|2025-05-08 11:41:30|189.42||189.42||189.47||189.42||0
1746704500000|2025-05-08 11:41:40||189.29||189.34||189.34||189.29|10
1746704510000|2025-05-08 11:41:50|189.37|189.29|189.37|189.24|189.37|189.29|189.37|189.24|97
1746704530000|2025-05-08 11:42:10|189.32||189.32||189.32||189.32||0
1746704550000|2025-05-08 11:42:30|||||||||31
1746704570000|2025-05-08 11:42:50|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|1441
1746704580000|2025-05-08 11:43:00|189.27|189.19|189.27|189.19|189.32|189.19|189.22|189.19|97
1746704590000|2025-05-08 11:43:10|189.32||189.27||189.32||189.27||0
1746704600000|2025-05-08 11:43:20|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|43
1746704610000|2025-05-08 11:43:30|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|39
1746704620000|2025-05-08 11:43:40|189.12|189.04|189.12|189.04|189.12|189.04|189.07|188.99|25
1746704640000|2025-05-08 11:44:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|26
1746704660000|2025-05-08 11:44:20|||||||||31
1746704670000|2025-05-08 11:44:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|26
1746704680000|2025-05-08 11:44:40|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|8
1746704690000|2025-05-08 11:44:50|189.12|189.04|189.12|189.04|189.17|189.09|189.12|189.04|50
1746704700000|2025-05-08 11:45:00|189.17||189.17||189.17||189.17||12
1746704710000|2025-05-08 11:45:10|189.12|189.09|189.17|189.09|189.17|189.09|189.12|189.09|0
1746704730000|2025-05-08 11:45:30|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|22
1746704740000|2025-05-08 11:45:40|189.17||189.12||189.17||189.12||44
1746704750000|2025-05-08 11:45:50|189.17||189.12||189.17||189.12||1
1746704780000|2025-05-08 11:46:20||188.99||189.04||189.04||188.99|28
1746704790000|2025-05-08 11:46:30|||||||||5
1746704800000|2025-05-08 11:46:40|||||||||27
1746704830000|2025-05-08 11:47:10|||||||||25
1746704850000|2025-05-08 11:47:30|189.17|188.99|189.12|188.99|189.17|188.99|189.07|188.99|25
1746704860000|2025-05-08 11:47:40|189.07||189.07||189.07||189.07||0
1746704870000|2025-05-08 11:47:50|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|0
1746704880000|2025-05-08 11:48:00|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|51
1746704900000|2025-05-08 11:48:20|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|31
1746704910000|2025-05-08 11:48:30||188.89||188.94||188.94||188.89|13
1746704920000|2025-05-08 11:48:40|188.97|188.89|188.97|188.89|189.02|188.89|188.97|188.89|0
1746704930000|2025-05-08 11:48:50|||||||||23
1746704940000|2025-05-08 11:49:00|||||||||3
1746704950000|2025-05-08 11:49:10|189.02|188.84|189.02|188.94|189.02|188.94|189.02|188.84|67
1746704960000|2025-05-08 11:49:20|188.97|188.89|188.97|188.89|189.02|188.89|188.97|188.89|15
1746704970000|2025-05-08 11:49:30|189.02|188.94|189.02|188.94|189.02|188.94|189.02|188.94|0
1746704980000|2025-05-08 11:49:40|189.07||189.02||189.07||189.02||21
1746704990000|2025-05-08 11:49:50|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|0
1746705000000|2025-05-08 11:50:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|5
1746705010000|2025-05-08 11:50:10|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|49
1746705020000|2025-05-08 11:50:20|189.17||189.12||189.17||189.12||0
1746705040000|2025-05-08 11:50:40|189.17||189.17||189.17||189.17||0
1746705050000|2025-05-08 11:50:50||189.09||189.09||189.09||189.09|0
1746705060000|2025-05-08 11:51:00|189.12|189.04|189.17|189.04|189.17|189.04|189.12|189.04|2
1746705070000|2025-05-08 11:51:10||189.09||189.04||189.09||189.04|0
1746705080000|2025-05-08 11:51:20|189.22|189.09|189.22|189.14|189.22|189.14|189.22|189.09|22
1746705090000|2025-05-08 11:51:30|189.27|189.09|189.27|189.14|189.27|189.14|189.27|189.09|0
1746705100000|2025-05-08 11:51:40|189.22|189.09|189.22|189.14|189.22|189.14|189.22|189.09|3
1746705110000|2025-05-08 11:51:50||189.09||189.14||189.14||189.09|0
1746705120000|2025-05-08 11:52:00|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.14|0
1746705130000|2025-05-08 11:52:10||189.14||189.19||189.19||189.14|0
1746705140000|2025-05-08 11:52:20|189.22|189.14|189.27|189.19|189.27|189.19|189.22|189.14|12
1746705160000|2025-05-08 11:52:40|189.32||189.32||189.32||189.32||0
1746705170000|2025-05-08 11:52:50|189.27|189.24|189.27|189.14|189.27|189.24|189.27|189.14|0
1746705180000|2025-05-08 11:53:00||189.19||189.19||189.19||189.19|0
1746705190000|2025-05-08 11:53:10||189.14||189.19||189.19||189.14|0
1746705200000|2025-05-08 11:53:20||189.14||189.14||189.19||189.14|0
1746705210000|2025-05-08 11:53:30||189.19||189.19||189.19||189.19|0
1746705220000|2025-05-08 11:53:40||189.14||189.14||189.19||189.14|0
1746705230000|2025-05-08 11:53:50||189.19||189.14||189.19||189.14|22
1746705240000|2025-05-08 11:54:00||189.19||189.19||189.19||189.14|0
1746705290000|2025-05-08 11:54:50|189.32||189.27||189.32||189.27||1
1746705300000|2025-05-08 11:55:00|189.32||189.32||189.32||189.27||0
1746705310000|2025-05-08 11:55:10|189.27|189.24|189.32|189.19|189.32|189.24|189.27|189.19|11
1746705330000|2025-05-08 11:55:30|||||||||1
1746705340000|2025-05-08 11:55:40|189.27|189.24|189.27|189.19|189.27|189.24|189.27|189.19|1
1746705350000|2025-05-08 11:55:50|189.32|189.14|189.27|189.19|189.32|189.19|189.27|189.14|0
1746705390000|2025-05-08 11:56:30|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|0
1746705420000|2025-05-08 11:57:00||189.19||189.24||189.24||189.19|2
1746705430000|2025-05-08 11:57:10||189.19||189.24||189.24||189.19|0
1746705440000|2025-05-08 11:57:20||189.19||189.19||189.24||189.19|0
1746705450000|2025-05-08 11:57:30||189.24||189.24||189.24||189.24|0
1746705460000|2025-05-08 11:57:40||189.19||189.24||189.24||189.19|52
1746705470000|2025-05-08 11:57:50||189.19||189.19||189.19||189.19|1
1746705480000|2025-05-08 11:58:00||189.24||189.19||189.24||189.19|0
1746705490000|2025-05-08 11:58:10|189.27|189.14|189.27|189.19|189.27|189.19|189.27|189.14|0
1746705500000|2025-05-08 11:58:20||189.14||189.14||189.14||189.14|0
1746705510000|2025-05-08 11:58:30|189.22|189.19|189.27|189.19|189.27|189.19|189.22|189.19|11
1746705520000|2025-05-08 11:58:40||189.14||189.14||189.14||189.14|7
1746705530000|2025-05-08 11:58:50|189.22|189.19|189.27|189.19|189.27|189.19|189.22|189.19|0
1746705540000|2025-05-08 11:59:00|189.32||189.32||189.32||189.27||1
1746705560000|2025-05-08 11:59:20||189.24||189.19||189.24||189.19|0
1746705590000|2025-05-08 11:59:50|189.27||189.27||189.27||189.27||0
1746705600000|2025-05-08 12:00:00||189.14||189.14||189.19||189.14|0
1746705610000|2025-05-08 12:00:10|189.22||189.22||189.22||189.22||0
1746705620000|2025-05-08 12:00:20|189.27|189.09|189.17|189.09|189.27|189.09|189.17|189.09|9
1746705630000|2025-05-08 12:00:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|4
1746705650000|2025-05-08 12:00:50|||||||||3
1746705660000|2025-05-08 12:01:00|189.17|189.09|189.22|189.09|189.22|189.09|189.17|189.09|1
1746705670000|2025-05-08 12:01:10||189.14||189.14||189.14||189.09|0
1746705680000|2025-05-08 12:01:20||189.09||189.09||189.14||189.09|0
1746705690000|2025-05-08 12:01:30|189.27|189.14|189.22|189.14|189.27|189.14|189.22|189.14|6
1746705700000|2025-05-08 12:01:40|189.27||189.22||189.27||189.22||0
1746705730000|2025-05-08 12:02:10|189.27||189.27||189.27||189.27||0
1746705740000|2025-05-08 12:02:20|189.22|189.19|189.27|189.19|189.27|189.19|189.22|189.19|0
1746705770000|2025-05-08 12:02:50|189.32||189.32||189.32||189.27||1
1746705780000|2025-05-08 12:03:00||189.24||189.24||189.24||189.24|0
1746705840000|2025-05-08 12:04:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|6
1746705850000|2025-05-08 12:04:10|||||||||1
1746705860000|2025-05-08 12:04:20|189.42||189.37||189.42||189.37||0
1746705880000|2025-05-08 12:04:40||189.24||189.29||189.29||189.24|7
1746705900000|2025-05-08 12:05:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|0
1746705920000|2025-05-08 12:05:20||189.29||189.34||189.34||189.29|0
1746705930000|2025-05-08 12:05:30|189.37|189.29|189.37|189.24|189.37|189.29|189.37|189.24|22
1746705940000|2025-05-08 12:05:40||189.29||189.29||189.29||189.29|0
1746705950000|2025-05-08 12:05:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|1
1746705960000|2025-05-08 12:06:00|||||||||1
1746705980000|2025-05-08 12:06:20||189.19||189.24||189.24||189.19|77
1746705990000|2025-05-08 12:06:30|189.27|189.19|189.27|189.14|189.27|189.19|189.22|189.14|3
1746706000000|2025-05-08 12:06:40||189.19||189.19||189.19||189.19|0
1746706020000|2025-05-08 12:07:00|189.32||189.27||189.32||189.27||0
1746706030000|2025-05-08 12:07:10|189.32||189.27||189.32||189.27||0
1746706080000|2025-05-08 12:08:00|||||||||1
1746706090000|2025-05-08 12:08:10|189.32||189.27||189.32||189.27||0
1746706100000|2025-05-08 12:08:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|0
1746706110000|2025-05-08 12:08:30|189.27|189.19|189.32|189.19|189.32|189.19|189.27|189.19|2
1746706120000|2025-05-08 12:08:40||189.24||189.24||189.24||189.19|0
1746706130000|2025-05-08 12:08:50||189.19||189.19||189.24||189.19|0
1746706140000|2025-05-08 12:09:00||189.24||189.24||189.24||189.24|0
1746706160000|2025-05-08 12:09:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|44
1746706180000|2025-05-08 12:09:40||189.24||189.24||189.24||189.24|1
1746706190000|2025-05-08 12:09:50|189.32|189.29|189.37|189.29|189.37|189.29|189.32|189.29|0
1746706200000|2025-05-08 12:10:00|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|0
1746706210000|2025-05-08 12:10:10|189.37||189.37||189.37||189.32||0
1746706220000|2025-05-08 12:10:20|189.32||189.32||189.32||189.32||1
1746706240000|2025-05-08 12:10:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1746706290000|2025-05-08 12:11:30|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|2
1746706300000|2025-05-08 12:11:40|189.27|189.19|189.32|189.19|189.32|189.24|189.27|189.19|13
1746706320000|2025-05-08 12:12:00|189.27||189.32||189.32||189.27||0
1746706350000|2025-05-08 12:12:30|189.27||189.27||189.27||189.27||0
1746706370000|2025-05-08 12:12:50|189.32||189.32||189.32||189.27||3
1746706380000|2025-05-08 12:13:00|189.27|189.24|189.32|189.24|189.32|189.24|189.27|189.24|0
1746706390000|2025-05-08 12:13:10|189.37||189.32||189.37||189.32||0
1746706440000|2025-05-08 12:14:00|189.37||189.32||189.37||189.32||1
1746706460000|2025-05-08 12:14:20|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|4
1746706470000|2025-05-08 12:14:30|189.22|189.14|189.22|189.14|189.27|189.14|189.22|189.14|0
1746706490000|2025-05-08 12:14:50||189.09||189.14||189.14||189.09|2
1746706500000|2025-05-08 12:15:00|||||||||36
1746706510000|2025-05-08 12:15:10||189.09||189.14||189.14||189.09|3
1746706520000|2025-05-08 12:15:20|189.17|189.09|189.22|189.09|189.22|189.09|189.17|189.09|1
1746706530000|2025-05-08 12:15:30||189.14||189.14||189.14||189.09|2
1746706540000|2025-05-08 12:15:40||189.09||189.09||189.14||189.09|1
1746706550000|2025-05-08 12:15:50|189.17|189.14|189.17|189.09|189.17|189.14|189.17|189.09|1
1746706560000|2025-05-08 12:16:00|189.22|189.14|189.22|189.09|189.22|189.14|189.22|189.09|4
1746706570000|2025-05-08 12:16:10|189.17|189.14|189.22|189.09|189.22|189.14|189.17|189.09|2
1746706580000|2025-05-08 12:16:20||189.14||189.14||189.14||189.09|2
1746706600000|2025-05-08 12:16:40||189.09||189.14||189.14||189.09|1
1746706610000|2025-05-08 12:16:50||189.09||189.14||189.14||189.09|0
1746706640000|2025-05-08 12:17:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|45
1746706660000|2025-05-08 12:17:40|||||||||1
1746706670000|2025-05-08 12:17:50|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|1
1746706680000|2025-05-08 12:18:00|189.32||189.27||189.32||189.27||0
1746706710000|2025-05-08 12:18:30|189.32||189.32||189.32||189.32||5
1746706740000|2025-05-08 12:19:00|189.27|189.24|189.32|189.24|189.32|189.24|189.27|189.24|0
1746706760000|2025-05-08 12:19:20||189.19||189.19||189.19||189.19|5
1746706770000|2025-05-08 12:19:30||189.24||189.24||189.24||189.24|0
1746706780000|2025-05-08 12:19:40|189.37||189.37||189.37||189.37||0
1746706790000|2025-05-08 12:19:50|189.32||189.32||189.32||189.32||42
1746706800000|2025-05-08 12:20:00|189.37|189.19|189.32|189.24|189.37|189.24|189.32|189.19|27
1746706810000|2025-05-08 12:20:10|189.37||189.37||189.37||189.37||0
1746706820000|2025-05-08 12:20:20||189.29||189.29||189.29||189.29|0
1746706830000|2025-05-08 12:20:30|||||||||1
1746706850000|2025-05-08 12:20:50||189.24||189.24||189.24||189.24|31
1746706870000|2025-05-08 12:21:10||189.29||189.29||189.29||189.29|0
1746706880000|2025-05-08 12:21:20||189.24||189.24||189.24||189.24|0
1746706890000|2025-05-08 12:21:30||189.29||189.29||189.29||189.29|0
1746706910000|2025-05-08 12:21:50|189.42||189.37||189.42||189.37||0
1746706920000|2025-05-08 12:22:00|189.42|189.24|189.32|189.24|189.42|189.29|189.32|189.24|11
1746706930000|2025-05-08 12:22:10|189.37||189.32||189.37||189.32||0
1746706940000|2025-05-08 12:22:20|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|0
1746706950000|2025-05-08 12:22:30|189.32||189.32||189.32||189.32||9
1746706960000|2025-05-08 12:22:40|189.27||189.27||189.32||189.27||0
1746706970000|2025-05-08 12:22:50|189.32||189.27||189.32||189.27||0
1746706980000|2025-05-08 12:23:00||189.14||189.14||189.19||189.14|274
1746706990000|2025-05-08 12:23:10||189.19||189.19||189.19||189.14|0
1746707000000|2025-05-08 12:23:20||189.14||189.19||189.19||189.14|1
1746707010000|2025-05-08 12:23:30||189.14||189.19||189.19||189.14|0
1746707030000|2025-05-08 12:23:50|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|1
1746707040000|2025-05-08 12:24:00|189.27||189.27||189.27||189.27||0
1746707050000|2025-05-08 12:24:10|189.22||189.27||189.27||189.22||0
1746707060000|2025-05-08 12:24:20|189.22||189.22||189.27||189.22||0
1746707070000|2025-05-08 12:24:30|189.27||189.27||189.27||189.22||0
1746707080000|2025-05-08 12:24:40|189.22|189.19|189.27|189.19|189.27|189.19|189.22|189.14|0
1746707110000|2025-05-08 12:25:10|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|3
1746707130000|2025-05-08 12:25:30|189.27|189.19|189.32|189.19|189.32|189.19|189.27|189.19|12
1746707150000|2025-05-08 12:25:50|189.27|189.24|189.27|189.19|189.27|189.24|189.27|189.19|2
1746707160000|2025-05-08 12:26:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|2
1746707210000|2025-05-08 12:26:50|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.19|8
1746707240000|2025-05-08 12:27:20||189.14||189.14||189.19||189.14|1
1746707250000|2025-05-08 12:27:30||189.19||189.19||189.19||189.19|0
1746707260000|2025-05-08 12:27:40||189.14||189.14||189.14||189.14|0
1746707270000|2025-05-08 12:27:50||189.19||189.19||189.19||189.19|0
1746707280000|2025-05-08 12:28:00|||||||||1
1746707310000|2025-05-08 12:28:30|||||||||2
1746707320000|2025-05-08 12:28:40|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|21
1746707340000|2025-05-08 12:29:00|||||||||5
1746707350000|2025-05-08 12:29:10|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|15
1746707360000|2025-05-08 12:29:20|||||||||6
1746707370000|2025-05-08 12:29:30|189.22||189.22||189.22||189.22||7
1746707400000|2025-05-08 12:30:00|189.27|189.14|189.27|189.14|189.27|189.14|189.27|189.09|8
1746707410000|2025-05-08 12:30:10||189.19||189.14||189.19||189.14|12
1746707420000|2025-05-08 12:30:20||189.19||189.19||189.19||189.19|6
1746707430000|2025-05-08 12:30:30||189.14||189.19||189.19||189.14|15
1746707440000|2025-05-08 12:30:40|189.32||189.27||189.32||189.27||15
1746707460000|2025-05-08 12:31:00||189.14||189.14||189.14||189.14|5
1746707500000|2025-05-08 12:31:40|189.22|189.09|189.22|189.09|189.22|189.09|189.22|189.09|3
1746707520000|2025-05-08 12:32:00|189.17||189.17||189.17||189.17||0
1746707530000|2025-05-08 12:32:10|189.22||189.22||189.22||189.22||12
1746707560000|2025-05-08 12:32:40|189.17|189.04|189.12|189.04|189.17|189.04|189.12|189.04|0
1746707570000|2025-05-08 12:32:50||188.99||189.04||189.04||188.99|12
1746707580000|2025-05-08 12:33:00|189.17||189.17||189.17||189.17||39
1746707590000|2025-05-08 12:33:10|189.12|189.09|189.12|189.04|189.12|189.09|189.12|188.99|5
1746707600000|2025-05-08 12:33:20|189.17|189.09|189.17|189.09|189.17|189.09|189.17|189.09|6
1746707610000|2025-05-08 12:33:30|189.22||189.22||189.22||189.22||1
1746707620000|2025-05-08 12:33:40|189.17||189.22||189.22||189.17||5
1746707640000|2025-05-08 12:34:00|189.17||189.22||189.22||189.17||0
1746707660000|2025-05-08 12:34:20|189.27|189.14|189.27|189.14|189.27|189.14|189.27|189.14|27
1746707680000|2025-05-08 12:34:40|189.22||189.22||189.22||189.22||0
1746707690000|2025-05-08 12:34:50|189.27||189.27||189.27||189.22||0
1746707700000|2025-05-08 12:35:00|189.22||189.22||189.22||189.22||0
1746707710000|2025-05-08 12:35:10|189.27|189.09|189.22|189.09|189.27|189.09|189.22|189.09|2
1746707720000|2025-05-08 12:35:20|189.12|189.04|189.17|189.04|189.17|189.09|189.12|189.04|5
1746707730000|2025-05-08 12:35:30||189.09||189.04||189.09||189.04|111
1746707760000|2025-05-08 12:36:00|189.12|188.99|189.12|189.04|189.12|189.04|189.12|188.99|0
1746707770000|2025-05-08 12:36:10|189.17|188.99|189.17|189.04|189.17|189.09|189.17|188.99|50
1746707780000|2025-05-08 12:36:20||189.09||189.09||189.09||189.09|0
1746707790000|2025-05-08 12:36:30|||||||||2
1746707800000|2025-05-08 12:36:40|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|16
1746707810000|2025-05-08 12:36:50|189.07|188.99|189.02|188.94|189.12|188.99|189.02|188.94|92
1746707820000|2025-05-08 12:37:00|189.07|188.99|189.07|188.99|189.07|188.99|189.02|188.94|13
1746707830000|2025-05-08 12:37:10|189.02|188.94|189.07|188.99|189.07|188.99|189.02|188.94|18
1746707840000|2025-05-08 12:37:20|189.02|188.94|189.02|188.94|189.07|188.94|188.77|188.69|1102
1746707850000|2025-05-08 12:37:30|189.07|188.89|189.07|188.94|189.12|189.04|189.02|188.89|115
1746707860000|2025-05-08 12:37:40|189.02|188.99|189.02|188.94|189.02|188.99|188.97|188.89|25
1746707870000|2025-05-08 12:37:50|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.84|28
1746707880000|2025-05-08 12:38:00|188.92|188.84|188.92|188.79|188.97|188.84|188.87|188.79|81
1746707890000|2025-05-08 12:38:10|188.87|188.84|188.87|188.79|188.92|188.84|188.87|188.79|0
1746707900000|2025-05-08 12:38:20|188.92|188.84|188.92|188.84|188.97|188.84|188.92|188.79|3
1746707910000|2025-05-08 12:38:30||188.79||188.79||188.84||188.79|0
1746707920000|2025-05-08 12:38:40|188.87|188.74|188.87|188.74|188.87|188.79|188.77|188.69|26
1746707930000|2025-05-08 12:38:50|188.82|188.69|188.82|188.74|188.87|188.74|188.77|188.69|0
1746707940000|2025-05-08 12:39:00|188.87|188.79|188.87|188.79|188.87|188.79|188.82|188.74|7
1746707950000|2025-05-08 12:39:10|188.82|188.74|188.87|188.79|188.87|188.79|188.82|188.74|0
1746707960000|2025-05-08 12:39:20|188.82|188.74|188.87|188.74|188.87|188.79|188.82|188.74|0
1746707970000|2025-05-08 12:39:30|188.82|188.79|188.77|188.69|188.87|188.79|188.77|188.69|6
1746707980000|2025-05-08 12:39:40|188.82|188.64|188.72|188.59|188.82|188.64|188.67|188.59|21
1746707990000|2025-05-08 12:39:50|188.67|188.64|188.67|188.54|188.72|188.64|188.67|188.54|14
1746708000000|2025-05-08 12:40:00|188.62|188.49|188.62|188.54|188.67|188.54|188.62|188.49|83
1746708010000|2025-05-08 12:40:10|188.67|188.59|188.62|188.54|188.67|188.59|188.57|188.49|91
1746708020000|2025-05-08 12:40:20|188.67|188.49|188.72|188.59|188.72|188.59|188.67|188.49|0
1746708030000|2025-05-08 12:40:30||188.64||188.64||188.64||188.59|19
1746708040000|2025-05-08 12:40:40|188.67|188.59|188.72|188.64|188.72|188.64|188.67|188.59|1
1746708050000|2025-05-08 12:40:50|188.77|188.69|188.77|188.69|188.77|188.69|188.77|188.64|1
1746708060000|2025-05-08 12:41:00|188.72|188.64|188.77|188.64|188.77|188.64|188.72|188.64|41
1746708070000|2025-05-08 12:41:10|188.72|188.69|188.77|188.69|188.77|188.69|188.72|188.64|1
1746708080000|2025-05-08 12:41:20|188.72|188.64|188.77|188.69|188.82|188.69|188.72|188.64|10
1746708090000|2025-05-08 12:41:30|188.82|188.74|188.82|188.69|188.82|188.74|188.77|188.69|1
1746708100000|2025-05-08 12:41:40|188.87|188.74|188.87|188.79|188.92|188.79|188.87|188.74|0
1746708110000|2025-05-08 12:41:50|188.92||188.92||188.92||188.87||1
1746708120000|2025-05-08 12:42:00|188.87|188.84|188.92|188.84|188.92|188.84|188.87|188.79|1
1746708130000|2025-05-08 12:42:10|188.87|188.79|188.92|188.79|188.92|188.84|188.87|188.79|7
1746708140000|2025-05-08 12:42:20|188.87|188.74|188.92|188.79|188.92|188.79|188.87|188.74|7
1746708150000|2025-05-08 12:42:30|188.87|188.84|188.92|188.79|188.92|188.84|188.87|188.79|0
1746708160000|2025-05-08 12:42:40|188.87|188.84|188.82|188.74|188.92|188.84|188.82|188.74|10
1746708170000|2025-05-08 12:42:50|188.87|188.79|188.92|188.79|188.92|188.79|188.82|188.79|32
1746708180000|2025-05-08 12:43:00|188.87||188.87||188.92||188.87||0
1746708190000|2025-05-08 12:43:10|188.82|188.74|188.82|188.74|188.82|188.74|188.82|188.69|25
1746708200000|2025-05-08 12:43:20|188.77|188.69|188.77|188.69|188.77|188.74|188.77|188.69|0
1746708210000|2025-05-08 12:43:30|188.72|188.64|188.82|188.69|188.82|188.69|188.72|188.64|100
1746708220000|2025-05-08 12:43:40|188.77|188.74|188.77|188.69|188.82|188.74|188.77|188.64|10
1746708230000|2025-05-08 12:43:50|188.82|188.64|188.77|188.69|188.82|188.69|188.77|188.64|0
1746708240000|2025-05-08 12:44:00|188.82|188.74|188.82|188.74|188.82|188.74|188.77|188.74|0
1746708250000|2025-05-08 12:44:10|188.87|188.79|188.87|188.79|188.87|188.79|188.82|188.79|11
1746708260000|2025-05-08 12:44:20||188.74||188.79||188.79||188.74|0
1746708270000|2025-05-08 12:44:30||188.74||188.79||188.79||188.74|0
1746708280000|2025-05-08 12:44:40|188.92|188.84|188.92|188.84|188.97|188.84|188.92|188.84|10
1746708290000|2025-05-08 12:44:50|188.97|188.79|188.97|188.89|188.97|188.89|188.97|188.79|0
1746708300000|2025-05-08 12:45:00||188.84||188.89||188.89||188.84|1
1746708310000|2025-05-08 12:45:10||188.84||188.89||188.89||188.84|0
1746708330000|2025-05-08 12:45:30|189.02|188.94|189.02|188.89|189.02|188.94|189.02|188.89|4
1746708340000|2025-05-08 12:45:40||188.94||188.89||188.94||188.89|4
1746708350000|2025-05-08 12:45:50||188.94||188.94||188.94||188.89|0
1746708360000|2025-05-08 12:46:00|189.07|188.89|189.07|188.99|189.07|188.99|189.07|188.89|1
1746708370000|2025-05-08 12:46:10|189.02|188.94|189.02|188.94|189.07|188.94|189.02|188.94|0
1746708380000|2025-05-08 12:46:20|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|0
1746708390000|2025-05-08 12:46:30|189.02|188.94|189.07|188.99|189.07|188.99|189.02|188.94|37
1746708400000|2025-05-08 12:46:40||188.94||188.94||188.94||188.94|0
1746708410000|2025-05-08 12:46:50|189.02||189.02||189.07||189.02||14
1746708420000|2025-05-08 12:47:00|189.07|188.99|189.07|188.99|189.07|188.99|189.02|188.99|0
1746708430000|2025-05-08 12:47:10||188.94||188.94||188.99||188.94|10
1746708440000|2025-05-08 12:47:20|189.12|188.99|189.07|188.99|189.12|188.99|189.07|188.94|0
1746708450000|2025-05-08 12:47:30|189.12||189.07||189.12||189.07||0
1746708490000|2025-05-08 12:48:10||188.94||188.99||188.99||188.94|2
1746708500000|2025-05-08 12:48:20|189.12||189.12||189.12||189.12||2
1746708510000|2025-05-08 12:48:30|189.07||189.07||189.12||189.07||0
1746708520000|2025-05-08 12:48:40|189.12||189.12||189.12||189.12||4
1746708530000|2025-05-08 12:48:50|189.07|188.94|189.02|188.94|189.07|188.94|189.02|188.94|0
1746708540000|2025-05-08 12:49:00|189.07||189.07||189.07||189.02||0
1746708550000|2025-05-08 12:49:10|189.02||189.02||189.07||189.02||0
1746708560000|2025-05-08 12:49:20|189.07||189.07||189.07||189.02||0
1746708570000|2025-05-08 12:49:30|189.02|188.99|189.07|188.99|189.07|188.99|189.02|188.99|0
1746708580000|2025-05-08 12:49:40|189.02|188.94|189.02|188.94|189.02|188.99|189.02|188.94|1
1746708590000|2025-05-08 12:49:50|189.07||189.07||189.07||189.02||1
1746708600000|2025-05-08 12:50:00|189.02|188.99|189.07|188.99|189.07|188.99|189.02|188.99|23
1746708610000|2025-05-08 12:50:10||188.94||188.94||188.94||188.94|0
1746708620000|2025-05-08 12:50:20||188.99||188.94||188.99||188.94|0
1746708640000|2025-05-08 12:50:40|189.12|188.99|189.12|188.99|189.12|189.04|189.07|188.99|13
1746708650000|2025-05-08 12:50:50|189.17|189.04|189.17|189.04|189.17|189.04|189.17|189.04|0
1746708660000|2025-05-08 12:51:00|189.22|189.09|189.17|189.09|189.22|189.09|189.17|189.09|0
1746708690000|2025-05-08 12:51:30|||||||||1
1746708710000|2025-05-08 12:51:50|189.22||189.22||189.22||189.17||0
1746708720000|2025-05-08 12:52:00|189.17||189.17||189.17||189.17||0
1746708730000|2025-05-08 12:52:10||189.04||189.04||189.04||189.04|2
1746708740000|2025-05-08 12:52:20|189.12|189.09|189.12|189.04|189.12|189.09|189.12|189.04|20
1746708760000|2025-05-08 12:52:40|189.17|189.09|189.17|189.09|189.17|189.09|189.12|189.09|352
1746708770000|2025-05-08 12:52:50|189.12|189.04|189.12|189.04|189.17|189.04|189.12|189.04|0
1746708780000|2025-05-08 12:53:00||188.99||189.04||189.04||188.99|0
1746708790000|2025-05-08 12:53:10|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|10
1746708800000|2025-05-08 12:53:20|189.12||189.12||189.12||189.12||0
1746708810000|2025-05-08 12:53:30||189.04||189.04||189.04||188.99|8
1746708820000|2025-05-08 12:53:40||188.99||189.04||189.04||188.99|0
1746708830000|2025-05-08 12:53:50|189.07|188.99|189.07|188.99|189.07|189.04|189.07|188.99|0
1746708840000|2025-05-08 12:54:00|189.02|188.94|189.02|188.94|189.07|188.94|189.02|188.94|21
1746708860000|2025-05-08 12:54:20|189.07|188.99|189.07|188.94|189.07|188.99|189.02|188.94|1
1746708870000|2025-05-08 12:54:30||188.99||188.99||188.99||188.99|0
1746708880000|2025-05-08 12:54:40|189.12||189.07||189.12||189.07||58
1746708890000|2025-05-08 12:54:50|189.12||189.07||189.12||189.07||0
1746708900000|2025-05-08 12:55:00||188.94||188.94||188.99||188.94|0
1746708910000|2025-05-08 12:55:10|189.02|188.99|189.07|188.94|189.07|188.99|189.02|188.94|1
1746708920000|2025-05-08 12:55:20|189.02||189.02||189.07||189.02||0
1746708930000|2025-05-08 12:55:30|||||||||1
1746708940000|2025-05-08 12:55:40|188.97|188.89|189.02|188.89|189.02|188.89|188.97|188.89|0
1746708950000|2025-05-08 12:55:50||188.94||188.94||188.94||188.94|0
1746708960000|2025-05-08 12:56:00|188.97|188.89|188.97|188.89|188.97|188.89|188.97|188.89|0
1746708970000|2025-05-08 12:56:10||188.84||188.89||188.89||188.84|0
1746708980000|2025-05-08 12:56:20|188.92|188.84|188.92|188.84|188.97|188.84|188.92|188.84|0
1746708990000|2025-05-08 12:56:30|188.97|188.89|188.97|188.89|188.97|188.89|188.92|188.89|20
1746709000000|2025-05-08 12:56:40|189.02||189.02||189.02||188.97||16
1746709010000|2025-05-08 12:56:50|188.97|188.94|188.97|188.84|188.97|188.94|188.92|188.84|7
1746709020000|2025-05-08 12:57:00|188.92||188.92||188.97||188.92||31
1746709030000|2025-05-08 12:57:10|188.97||188.92||188.97||188.92||0
1746709050000|2025-05-08 12:57:30|188.97|188.89|188.97|188.84|188.97|188.89|188.97|188.84|1
1746709060000|2025-05-08 12:57:40|188.92||188.97||188.97||188.92||0
1746709070000|2025-05-08 12:57:50|188.92||188.97||188.97||188.92||0
1746709100000|2025-05-08 12:58:20|188.92||188.97||188.97||188.92||1
1746709150000|2025-05-08 12:59:10|189.02|188.89|189.02|188.89|189.02|188.89|189.02|188.89|7
1746709170000|2025-05-08 12:59:30|188.97||188.97||188.97||188.97||0
1746709180000|2025-05-08 12:59:40||188.84||188.84||188.84||188.84|4
1746709200000|2025-05-08 13:00:00|189.02|188.89|189.02|188.89|189.02|188.89|189.02|188.89|3
1746709210000|2025-05-08 13:00:10|188.97||189.02||189.02||188.97||0
1746709220000|2025-05-08 13:00:20|188.97|188.94|188.97|188.89|188.97|188.94|188.97|188.89|1
1746709230000|2025-05-08 13:00:30|189.02||189.02||189.02||189.02||0
1746709240000|2025-05-08 13:00:40|189.07|188.94|189.07|188.94|189.07|188.99|189.07|188.94|3
1746709260000|2025-05-08 13:01:00|189.02||189.02||189.02||189.02||1
1746709270000|2025-05-08 13:01:10|188.97|188.89|188.97|188.84|188.97|188.89|188.97|188.84|2
1746709280000|2025-05-08 13:01:20|189.02|188.89|189.02|188.89|189.02|188.89|189.02|188.89|2
1746709290000|2025-05-08 13:01:30|188.97|188.84|188.97|188.84|188.97|188.84|188.97|188.84|0
1746709300000|2025-05-08 13:01:40||188.89||188.89||188.89||188.84|0
1746709320000|2025-05-08 13:02:00|189.02|188.94|189.02|188.89|189.02|188.94|189.02|188.89|6
1746709350000|2025-05-08 13:02:30||188.94||188.94||188.94||188.94|0
1746709360000|2025-05-08 13:02:40||188.89||188.94||188.94||188.89|14
1746709370000|2025-05-08 13:02:50|189.07|188.89|189.07|188.94|189.07|188.94|189.07|188.89|0
1746709400000|2025-05-08 13:03:20|189.02|188.89|189.02|188.89|189.02|188.89|189.02|188.89|0
1746709410000|2025-05-08 13:03:30|189.07|188.94|189.07|188.94|189.07|188.94|189.07|188.94|0
1746709450000|2025-05-08 13:04:10|189.12|188.99|189.12|188.99|189.12|188.99|189.12|188.99|2
1746709470000|2025-05-08 13:04:30|189.07||189.12||189.12||189.07||0
1746709500000|2025-05-08 13:05:00|189.07|188.94|189.07|188.99|189.07|188.99|189.07|188.94|14
1746709510000|2025-05-08 13:05:10||188.94||188.94||188.94||188.94|0
1746709520000|2025-05-08 13:05:20||188.99||188.99||188.99||188.99|0
1746709530000|2025-05-08 13:05:30|189.12|189.04|189.17|189.04|189.17|189.04|189.12|188.99|8
1746709540000|2025-05-08 13:05:40|189.22|189.09|189.22|189.09|189.22|189.09|189.22|189.09|0
1746709560000|2025-05-08 13:06:00|189.17||189.22||189.22||189.17||1
1746709570000|2025-05-08 13:06:10|189.17||189.22||189.22||189.17||1
1746709580000|2025-05-08 13:06:20|189.17||189.22||189.22||189.17||0
1746709590000|2025-05-08 13:06:30|||||||||1
1746709600000|2025-05-08 13:06:40|189.17|189.04|189.17|189.04|189.17|189.04|189.17|189.04|0
1746709620000|2025-05-08 13:07:00|189.22|189.09|189.17|189.09|189.22|189.09|189.17|189.09|0
1746709630000|2025-05-08 13:07:10|189.22||189.22||189.22||189.22||0
1746709690000|2025-05-08 13:08:10||189.14||189.14||189.14||189.14|0
1746709700000|2025-05-08 13:08:20|189.27||189.27||189.27||189.27||4
1746709710000|2025-05-08 13:08:30|189.32|189.19|189.32|189.19|189.32|189.19|189.32|189.19|13
1746709720000|2025-05-08 13:08:40|189.27||189.27||189.27||189.27||0
1746709730000|2025-05-08 13:08:50||189.14||189.14||189.14||189.14|1
1746709740000|2025-05-08 13:09:00|189.32|189.19|189.32|189.24|189.32|189.24|189.32|189.19|1
1746709750000|2025-05-08 13:09:10||189.19||189.19||189.19||189.19|25
1746709790000|2025-05-08 13:09:50||189.24||189.19||189.24||189.19|0
1746709800000|2025-05-08 13:10:00|||||||||1
1746709820000|2025-05-08 13:10:20|189.27||189.27||189.27||189.27||0
1746709840000|2025-05-08 13:10:40|||||||||3
1746709850000|2025-05-08 13:10:50|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|8
1746709860000|2025-05-08 13:11:00||189.09||189.09||189.09||189.09|1
1746709890000|2025-05-08 13:11:30||189.14||189.09||189.14||189.09|1
1746709900000|2025-05-08 13:11:40|189.27|189.14|189.27|189.14|189.27|189.14|189.27|189.14|0
1746709920000|2025-05-08 13:12:00|189.22|189.09|189.22|189.09|189.27|189.14|189.22|189.09|27
1746709930000|2025-05-08 13:12:10|189.27|189.14|189.27|189.14|189.27|189.14|189.27|189.14|13
1746709970000|2025-05-08 13:12:50||189.19||189.19||189.19||189.19|0
1746709980000|2025-05-08 13:13:00|189.32||189.32||189.32||189.32||2
1746710000000|2025-05-08 13:13:20|189.27||189.27||189.27||189.27||0
1746710010000|2025-05-08 13:13:30|||||||||53
1746710030000|2025-05-08 13:13:50|189.32||189.32||189.32||189.32||5
1746710040000|2025-05-08 13:14:00||189.24||189.24||189.24||189.24|0
1746710080000|2025-05-08 13:14:40|189.42|189.29|189.42|189.34|189.42|189.34|189.42|189.29|219
1746710090000|2025-05-08 13:14:50|189.37|189.29|189.32|189.24|189.37|189.29|189.32|189.24|92
1746710100000|2025-05-08 13:15:00|189.37||189.37||189.37||189.32||13
1746710110000|2025-05-08 13:15:10|189.32||189.32||189.37||189.32||0
1746710120000|2025-05-08 13:15:20|189.37|189.29|189.37|189.29|189.42|189.29|189.32|189.29|0
1746710130000|2025-05-08 13:15:30|189.42||189.37||189.42||189.37||0
1746710150000|2025-05-08 13:15:50|189.42||189.42||189.42||189.42||0
1746710160000|2025-05-08 13:16:00|189.37|189.34|189.42|189.34|189.42|189.34|189.37|189.34|4
1746710170000|2025-05-08 13:16:10|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|5
1746710200000|2025-05-08 13:16:40|189.42|189.24|189.42|189.34|189.42|189.34|189.42|189.24|154
1746710210000|2025-05-08 13:16:50|||||||||143
1746710220000|2025-05-08 13:17:00|189.37|189.29|189.37|189.29|189.37|189.34|189.37|189.29|145
1746710230000|2025-05-08 13:17:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|101
1746710250000|2025-05-08 13:17:30|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.39|50
1746710260000|2025-05-08 13:17:40||189.34||189.34||189.34||189.34|1
1746710270000|2025-05-08 13:17:50|189.42||189.42||189.47||189.42||0
1746710280000|2025-05-08 13:18:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|5
1746710300000|2025-05-08 13:18:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|3
1746710330000|2025-05-08 13:18:50||189.39||189.39||189.39||189.39|12
1746710340000|2025-05-08 13:19:00||189.44||189.44||189.44||189.44|2
1746710370000|2025-05-08 13:19:30|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|8
1746710390000|2025-05-08 13:19:50|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|4
1746710400000|2025-05-08 13:20:00|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|10
1746710410000|2025-05-08 13:20:10||189.49||189.54||189.54||189.49|1
1746710420000|2025-05-08 13:20:20||189.49||189.54||189.54||189.49|0
1746710430000|2025-05-08 13:20:30||189.49||189.54||189.54||189.49|0
1746710440000|2025-05-08 13:20:40|||||||||9
1746710460000|2025-05-08 13:21:00|189.57|189.49|189.67|189.59|189.67|189.59|189.57|189.49|390
1746710470000|2025-05-08 13:21:10|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|37
1746710480000|2025-05-08 13:21:20|||||||||17
1746710490000|2025-05-08 13:21:30|||||||||39
1746710510000|2025-05-08 13:21:50|||||||||55
1746710520000|2025-05-08 13:22:00||189.54||189.59||189.59||189.54|37
1746710530000|2025-05-08 13:22:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|46
1746710540000|2025-05-08 13:22:20||189.49||189.54||189.54||189.49|10
1746710550000|2025-05-08 13:22:30||189.49||189.49||189.49||189.49|0
1746710560000|2025-05-08 13:22:40||189.54||189.54||189.54||189.49|0
1746710570000|2025-05-08 13:22:50||189.49||189.54||189.54||189.49|0
1746710580000|2025-05-08 13:23:00|||||||||4
1746710600000|2025-05-08 13:23:20||189.49||189.49||189.49||189.49|0
1746710610000|2025-05-08 13:23:30||189.54||189.54||189.54||189.49|0
1746710620000|2025-05-08 13:23:40|189.57|189.49|189.57|189.49|189.57|189.54|189.57|189.49|0
1746710630000|2025-05-08 13:23:50|189.62||189.57||189.62||189.57||0
1746710640000|2025-05-08 13:24:00|189.62||189.57||189.62||189.57||13
1746710650000|2025-05-08 13:24:10|189.62||189.62||189.62||189.62||14
1746710660000|2025-05-08 13:24:20|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|7
1746710670000|2025-05-08 13:24:30|189.57|189.54|189.62|189.54|189.62|189.54|189.57|189.54|0
1746710680000|2025-05-08 13:24:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|1
1746710690000|2025-05-08 13:24:50|189.62||189.62||189.62||189.62||0
1746710700000|2025-05-08 13:25:00|189.57|189.54|189.62|189.54|189.62|189.54|189.57|189.49|10
1746710720000|2025-05-08 13:25:20|189.67||189.62||189.67||189.62||53
1746710730000|2025-05-08 13:25:30||189.49||189.54||189.54||189.49|5
1746710740000|2025-05-08 13:25:40|189.57|189.49|189.57|189.49|189.57|189.54|189.57|189.49|0
1746710750000|2025-05-08 13:25:50||189.44||189.44||189.44||189.44|1
1746710760000|2025-05-08 13:26:00||189.49||189.44||189.49||189.44|0
1746710770000|2025-05-08 13:26:10|189.52|189.49|189.57|189.44|189.57|189.49|189.52|189.44|1
1746710780000|2025-05-08 13:26:20||189.49||189.49||189.49||189.49|0
1746710790000|2025-05-08 13:26:30||189.44||189.49||189.49||189.44|6
1746710800000|2025-05-08 13:26:40||189.44||189.49||189.49||189.44|0
1746710810000|2025-05-08 13:26:50||189.44||189.49||189.49||189.44|0
1746710820000|2025-05-08 13:27:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|3
1746710830000|2025-05-08 13:27:10|189.57||189.52||189.57||189.52||1
1746710840000|2025-05-08 13:27:20|||||||||1
1746710880000|2025-05-08 13:28:00|189.57||189.52||189.57||189.52||26
1746710890000|2025-05-08 13:28:10|||||||||1
1746710900000|2025-05-08 13:28:20|189.57|189.39|189.52|189.39|189.57|189.39|189.52|189.39|2
1746710910000|2025-05-08 13:28:30|189.47|189.44|189.47|189.39|189.47|189.44|189.47|189.39|0
1746710930000|2025-05-08 13:28:50|189.52|189.44|189.52|189.39|189.52|189.44|189.52|189.39|0
1746710940000|2025-05-08 13:29:00|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.39|14
1746711000000|2025-05-08 13:30:00|189.57|189.49|189.52|189.44|189.57|189.49|189.47|189.39|88
1746711010000|2025-05-08 13:30:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|47
1746711020000|2025-05-08 13:30:20|189.47|189.39|189.57|189.49|189.57|189.49|189.47|189.39|9
1746711030000|2025-05-08 13:30:30|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.49|178
1746711040000|2025-05-08 13:30:40|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|22
1746711050000|2025-05-08 13:30:50|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|3
1746711060000|2025-05-08 13:31:00|189.77|189.69|189.72|189.64|189.77|189.69|189.67|189.59|167
1746711070000|2025-05-08 13:31:10|189.77||189.72||189.77||189.72||1
1746711080000|2025-05-08 13:31:20||189.59||189.64||189.64||189.59|0
1746711090000|2025-05-08 13:31:30|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|14
1746711100000|2025-05-08 13:31:40|189.62|189.54|189.67|189.54|189.67|189.59|189.62|189.54|21
1746711110000|2025-05-08 13:31:50|189.62|189.49|189.62|189.54|189.67|189.54|189.57|189.49|26
1746711120000|2025-05-08 13:32:00|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|0
1746711130000|2025-05-08 13:32:10|||||||||42
1746711140000|2025-05-08 13:32:20|189.57|189.49|189.57|189.44|189.57|189.49|189.52|189.44|30
1746711150000|2025-05-08 13:32:30|189.52|189.49|189.52|189.44|189.57|189.49|189.52|189.44|0
1746711160000|2025-05-08 13:32:40|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|1
1746711170000|2025-05-08 13:32:50|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.34|2
1746711180000|2025-05-08 13:33:00|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|0
1746711190000|2025-05-08 13:33:10|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|2
1746711200000|2025-05-08 13:33:20|189.47|189.39|189.52|189.44|189.52|189.44|189.42|189.39|1
1746711210000|2025-05-08 13:33:30|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|20
1746711220000|2025-05-08 13:33:40|189.47||189.47||189.52||189.47||0
1746711230000|2025-05-08 13:33:50|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|26
1746711240000|2025-05-08 13:34:00|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|14
1746711250000|2025-05-08 13:34:10|189.42|189.29|189.42|189.34|189.42|189.34|189.42|189.29|32
1746711260000|2025-05-08 13:34:20|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|28
1746711270000|2025-05-08 13:34:30|189.47|189.39|189.47|189.34|189.47|189.39|189.42|189.34|3
1746711280000|2025-05-08 13:34:40|189.42|189.39|189.42|189.34|189.47|189.39|189.42|189.34|2
1746711290000|2025-05-08 13:34:50|189.47|189.29|189.37|189.29|189.47|189.29|189.37|189.29|25
1746711300000|2025-05-08 13:35:00|189.42|189.24|189.37|189.29|189.42|189.29|189.37|189.24|1
1746711310000|2025-05-08 13:35:10|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|1
1746711320000|2025-05-08 13:35:20|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|4
1746711330000|2025-05-08 13:35:30|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.24|127
1746711340000|2025-05-08 13:35:40|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|84
1746711350000|2025-05-08 13:35:50|||||||||3
1746711360000|2025-05-08 13:36:00|189.42|189.34|189.47|189.39|189.47|189.39|189.42|189.34|23
1746711370000|2025-05-08 13:36:10|189.42|189.34|189.42|189.34|189.42|189.39|189.42|189.34|13
1746711380000|2025-05-08 13:36:20|189.47||189.42||189.47||189.42||0
1746711390000|2025-05-08 13:36:30|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.29|13
1746711400000|2025-05-08 13:36:40|189.37|189.29|189.37|189.29|189.42|189.29|189.37|189.29|0
1746711410000|2025-05-08 13:36:50|189.42||189.37||189.42||189.37||0
1746711420000|2025-05-08 13:37:00|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.24|14
1746711430000|2025-05-08 13:37:10|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.29|2
1746711440000|2025-05-08 13:37:20||189.29||189.29||189.34||189.29|8
1746711450000|2025-05-08 13:37:30|189.37|189.24|189.37|189.24|189.42|189.24|189.37|189.24|3
1746711460000|2025-05-08 13:37:40||189.29||189.29||189.29||189.24|0
1746711470000|2025-05-08 13:37:50||189.24||189.29||189.29||189.24|6
1746711480000|2025-05-08 13:38:00|189.32|189.24|189.32|189.19|189.32|189.24|189.27|189.19|5
1746711490000|2025-05-08 13:38:10|189.27|189.24|189.32|189.24|189.32|189.24|189.27|189.19|62
1746711500000|2025-05-08 13:38:20||189.19||189.19||189.24||189.19|3
1746711510000|2025-05-08 13:38:30|189.27|189.24|189.32|189.19|189.32|189.24|189.27|189.19|5
1746711520000|2025-05-08 13:38:40||189.24||189.19||189.24||189.19|0
1746711530000|2025-05-08 13:38:50|189.27||189.32||189.32||189.27||0
1746711540000|2025-05-08 13:39:00|189.27||189.27||189.32||189.27||0
1746711550000|2025-05-08 13:39:10|189.32||189.27||189.32||189.27||2
1746711560000|2025-05-08 13:39:20|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.24|12
1746711570000|2025-05-08 13:39:30|189.27|189.19|189.32|189.19|189.32|189.24|189.27|189.19|18
1746711580000|2025-05-08 13:39:40|189.27|189.24|189.27|189.19|189.32|189.24|189.27|189.19|3
1746711590000|2025-05-08 13:39:50|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|0
1746711600000|2025-05-08 13:40:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|0
1746711610000|2025-05-08 13:40:10|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|152
1746711620000|2025-05-08 13:40:20|189.37|189.29|189.42|189.34|189.47|189.34|189.37|189.29|26
1746711630000|2025-05-08 13:40:30|189.47|189.39|189.47|189.39|189.47|189.39|189.42|189.34|10
1746711640000|2025-05-08 13:40:40|189.52||189.47||189.52||189.47||0
1746711650000|2025-05-08 13:40:50|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|12
1746711660000|2025-05-08 13:41:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.39|3
1746711670000|2025-05-08 13:41:10|189.47|189.39|189.47|189.34|189.52|189.39|189.47|189.34|57
1746711680000|2025-05-08 13:41:20||189.39||189.39||189.39||189.34|0
1746711690000|2025-05-08 13:41:30|||||||||3
1746711700000|2025-05-08 13:41:40|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|2
1746711710000|2025-05-08 13:41:50||189.29||189.34||189.34||189.29|1
1746711720000|2025-05-08 13:42:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.34|0
1746711730000|2025-05-08 13:42:10|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|5
1746711740000|2025-05-08 13:42:20|189.47|189.39|189.47|189.34|189.47|189.39|189.47|189.34|10
1746711760000|2025-05-08 13:42:40|189.42||189.42||189.42||189.42||0
1746711770000|2025-05-08 13:42:50|189.37|189.29|189.32|189.19|189.37|189.29|189.27|189.19|187
1746711780000|2025-05-08 13:43:00||189.24||189.19||189.24||189.19|50
1746711790000|2025-05-08 13:43:10|189.37|189.24|189.42|189.29|189.42|189.34|189.37|189.24|25
1746711800000|2025-05-08 13:43:20|189.37|189.34|189.42|189.34|189.42|189.34|189.37|189.34|20
1746711810000|2025-05-08 13:43:30||189.29||189.29||189.34||189.29|20
1746711820000|2025-05-08 13:43:40|189.47|189.34|189.47|189.34|189.47|189.34|189.47|189.34|6
1746711830000|2025-05-08 13:43:50|189.52|189.39|189.52|189.44|189.52|189.44|189.47|189.39|16
1746711840000|2025-05-08 13:44:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|1
1746711850000|2025-05-08 13:44:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.39|0
1746711870000|2025-05-08 13:44:30||189.39||189.44||189.44||189.39|0
1746711880000|2025-05-08 13:44:40||189.39||189.44||189.44||189.39|0
1746711890000|2025-05-08 13:44:50|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|3
1746711900000|2025-05-08 13:45:00|189.57|189.49|189.57|189.44|189.57|189.49|189.52|189.44|3
1746711910000|2025-05-08 13:45:10|189.52|189.39|189.52|189.44|189.52|189.44|189.47|189.39|10
1746711920000|2025-05-08 13:45:20|189.47|189.39|189.52|189.39|189.52|189.44|189.47|189.39|12
1746711930000|2025-05-08 13:45:30|189.47|189.44|189.52|189.39|189.52|189.44|189.47|189.39|5
1746711940000|2025-05-08 13:45:40|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.39|1
1746711960000|2025-05-08 13:46:00|189.57||189.52||189.57||189.52||0
1746711970000|2025-05-08 13:46:10|189.57||189.52||189.57||189.52||0
1746711980000|2025-05-08 13:46:20||189.39||189.44||189.44||189.39|16
1746711990000|2025-05-08 13:46:30|189.57||189.52||189.57||189.52||3
1746712000000|2025-05-08 13:46:40|189.57||189.57||189.57||189.52||0
1746712010000|2025-05-08 13:46:50|189.52|189.49|189.52|189.44|189.57|189.49|189.52|189.44|10
1746712020000|2025-05-08 13:47:00|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|6
1746712030000|2025-05-08 13:47:10|189.62|189.44|189.57|189.49|189.62|189.54|189.57|189.44|102
1746712040000|2025-05-08 13:47:20|189.62||189.57||189.62||189.57||1
1746712050000|2025-05-08 13:47:30||189.44||189.49||189.49||189.44|0
1746712060000|2025-05-08 13:47:40|189.62||189.57||189.62||189.57||5
1746712070000|2025-05-08 13:47:50|189.52|189.44|189.57|189.44|189.57|189.44|189.52|189.44|125
1746712080000|2025-05-08 13:48:00|189.52|189.49|189.57|189.49|189.57|189.49|189.52|189.44|3
1746712090000|2025-05-08 13:48:10|189.52|189.44|189.52|189.44|189.57|189.49|189.52|189.44|1
1746712100000|2025-05-08 13:48:20|189.57|189.49|189.57|189.49|189.62|189.54|189.57|189.49|33
1746712110000|2025-05-08 13:48:30|189.62||189.62||189.62||189.57||15
1746712120000|2025-05-08 13:48:40|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|0
1746712130000|2025-05-08 13:48:50|189.57||189.57||189.57||189.57||5
1746712140000|2025-05-08 13:49:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.49|1
1746712150000|2025-05-08 13:49:10|189.57|189.49|189.57|189.44|189.57|189.49|189.52|189.44|20
1746712160000|2025-05-08 13:49:20|189.62|189.49|189.57|189.49|189.62|189.54|189.57|189.49|4
1746712170000|2025-05-08 13:49:30|189.62||189.57||189.62||189.57||2
1746712180000|2025-05-08 13:49:40|189.62||189.57||189.62||189.57||0
1746712200000|2025-05-08 13:50:00|189.52|189.44|189.52|189.44|189.52|189.49|189.52|189.44|1
1746712210000|2025-05-08 13:50:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|0
1746712220000|2025-05-08 13:50:20|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|2
1746712230000|2025-05-08 13:50:30|189.47|189.34|189.42|189.34|189.47|189.34|189.42|189.34|0
1746712240000|2025-05-08 13:50:40|189.47|189.39|189.47|189.34|189.47|189.39|189.42|189.34|13
1746712250000|2025-05-08 13:50:50|189.42|189.39|189.47|189.39|189.47|189.39|189.42|189.39|0
1746712260000|2025-05-08 13:51:00|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|27
1746712280000|2025-05-08 13:51:20|||||||||1
1746712290000|2025-05-08 13:51:30|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|25
1746712310000|2025-05-08 13:51:50|189.52|189.44|189.57|189.49|189.57|189.49|189.52|189.44|91
1746712320000|2025-05-08 13:52:00|189.52|189.44|189.52|189.44|189.52|189.49|189.52|189.44|3
1746712340000|2025-05-08 13:52:20|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|7
1746712350000|2025-05-08 13:52:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|2
1746712360000|2025-05-08 13:52:40|189.52||189.47||189.52||189.47||0
1746712370000|2025-05-08 13:52:50|189.52||189.52||189.52||189.47||2
1746712380000|2025-05-08 13:53:00|189.47||189.47||189.52||189.47||1
1746712390000|2025-05-08 13:53:10|189.52||189.47||189.52||189.47||2
1746712400000|2025-05-08 13:53:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|1
1746712420000|2025-05-08 13:53:40||189.29||189.34||189.34||189.29|2
1746712440000|2025-05-08 13:54:00||189.29||189.29||189.34||189.29|15
1746712450000|2025-05-08 13:54:10|189.37|189.34|189.37|189.29|189.42|189.34|189.37|189.29|2
1746712460000|2025-05-08 13:54:20|||||||||2
1746712470000|2025-05-08 13:54:30||189.24||189.29||189.29||189.24|0
1746712480000|2025-05-08 13:54:40|189.42|189.34|189.42|189.29|189.42|189.34|189.37|189.29|12
1746712490000|2025-05-08 13:54:50|189.37|189.24|189.37|189.24|189.42|189.24|189.37|189.24|0
1746712500000|2025-05-08 13:55:00||189.29||189.29||189.29||189.24|1
1746712510000|2025-05-08 13:55:10|189.32|189.24|189.32|189.24|189.37|189.24|189.32|189.24|9
1746712520000|2025-05-08 13:55:20|189.27|189.19|189.27|189.19|189.32|189.24|189.27|189.19|1
1746712530000|2025-05-08 13:55:30|189.32|189.24|189.37|189.24|189.37|189.29|189.32|189.24|11
1746712540000|2025-05-08 13:55:40|189.32||189.32||189.37||189.32||2
1746712550000|2025-05-08 13:55:50|189.27|189.19|189.22|189.14|189.27|189.19|189.22|189.14|8
1746712560000|2025-05-08 13:56:00|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.14|20
1746712570000|2025-05-08 13:56:10|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.24|13
1746712580000|2025-05-08 13:56:20|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.24|69
1746712590000|2025-05-08 13:56:30||189.24||189.24||189.29||189.24|120
1746712600000|2025-05-08 13:56:40|189.32|189.29|189.37|189.29|189.37|189.29|189.32|189.29|10
1746712610000|2025-05-08 13:56:50|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.29|52
1746712620000|2025-05-08 13:57:00|189.47|189.29|189.47|189.39|189.47|189.39|189.47|189.29|1
1746712630000|2025-05-08 13:57:10|189.42|189.34|189.47|189.34|189.47|189.39|189.42|189.34|20
1746712640000|2025-05-08 13:57:20||189.39||189.39||189.39||189.34|0
1746712650000|2025-05-08 13:57:30|||||||||8
1746712660000|2025-05-08 13:57:40|189.42|189.34|189.42|189.34|189.42|189.39|189.42|189.34|2
1746712670000|2025-05-08 13:57:50|189.47||189.42||189.47||189.42||2
1746712680000|2025-05-08 13:58:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.34|111
1746712690000|2025-05-08 13:58:10|189.52||189.47||189.52||189.47||4
1746712700000|2025-05-08 13:58:20|189.52|189.34|189.47|189.39|189.52|189.39|189.47|189.34|4
1746712710000|2025-05-08 13:58:30|189.42|189.34|189.47|189.34|189.47|189.34|189.42|189.34|16
1746712720000|2025-05-08 13:58:40||189.39||189.34||189.39||189.34|0
1746712730000|2025-05-08 13:58:50|189.42||189.42||189.42||189.42||0
1746712740000|2025-05-08 13:59:00|189.47||189.42||189.47||189.42||125
1746712750000|2025-05-08 13:59:10|189.47||189.42||189.47||189.42||125
1746712760000|2025-05-08 13:59:20||189.29||189.29||189.34||189.29|2
1746712770000|2025-05-08 13:59:30|189.37||189.37||189.42||189.37||1
1746712780000|2025-05-08 13:59:40|189.42|189.24|189.37|189.29|189.42|189.29|189.37|189.24|0
1746712790000|2025-05-08 13:59:50|189.42||189.42||189.42||189.37||38
1746712800000|2025-05-08 14:00:00|189.37|189.34|189.37|189.29|189.42|189.34|189.37|189.29|14
1746712810000|2025-05-08 14:00:10|189.42|189.34|189.42|189.29|189.42|189.34|189.37|189.29|3
1746712820000|2025-05-08 14:00:20|189.37|189.34|189.47|189.34|189.47|189.34|189.37|189.34|3
1746712830000|2025-05-08 14:00:30|189.52|189.39|189.52|189.39|189.52|189.44|189.52|189.39|28
1746712840000|2025-05-08 14:00:40||189.44||189.44||189.44||189.39|11
1746712860000|2025-05-08 14:01:00|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|0
1746712880000|2025-05-08 14:01:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|18
1746712890000|2025-05-08 14:01:30|189.57||189.52||189.57||189.52||18
1746712900000|2025-05-08 14:01:40|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|4
1746712920000|2025-05-08 14:02:00|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|26
1746712930000|2025-05-08 14:02:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|9
1746712940000|2025-05-08 14:02:20|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|2
1746712950000|2025-05-08 14:02:30|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.54|1
1746712960000|2025-05-08 14:02:40||189.49||189.49||189.54||189.49|3
1746712970000|2025-05-08 14:02:50|189.57|189.54|189.62|189.54|189.62|189.54|189.57|189.49|23
1746712980000|2025-05-08 14:03:00||189.49||189.54||189.54||189.49|0
1746712990000|2025-05-08 14:03:10|||||||||1
1746713010000|2025-05-08 14:03:30|||||||||23
1746713030000|2025-05-08 14:03:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|9
1746713040000|2025-05-08 14:04:00|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.49|1
1746713050000|2025-05-08 14:04:10|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|18
1746713060000|2025-05-08 14:04:20|189.67|189.59|189.67|189.54|189.67|189.59|189.67|189.54|3
1746713070000|2025-05-08 14:04:30|189.62|189.59|189.62|189.49|189.67|189.59|189.57|189.49|4
1746713080000|2025-05-08 14:04:40|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|10
1746713090000|2025-05-08 14:04:50|189.57|189.54|189.62|189.54|189.62|189.54|189.57|189.49|2
1746713100000|2025-05-08 14:05:00|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|21
1746713110000|2025-05-08 14:05:10|||||||||2
1746713120000|2025-05-08 14:05:20|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.39|36
1746713130000|2025-05-08 14:05:30|||||||||1
1746713140000|2025-05-08 14:05:40|||||||||1
1746713160000|2025-05-08 14:06:00|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|13
1746713190000|2025-05-08 14:06:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|2
1746713210000|2025-05-08 14:06:50||189.34||189.34||189.34||189.34|5
1746713220000|2025-05-08 14:07:00|189.42|189.29|189.37|189.24|189.42|189.29|189.37|189.24|4
1746713230000|2025-05-08 14:07:10|189.32|189.29|189.32|189.24|189.37|189.29|189.32|189.24|0
1746713240000|2025-05-08 14:07:20|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|3
1746713250000|2025-05-08 14:07:30|189.37|189.29|189.37|189.29|189.37|189.29|189.32|189.24|15
1746713260000|2025-05-08 14:07:40|189.32|189.24|189.37|189.24|189.37|189.24|189.32|189.24|11
1746713270000|2025-05-08 14:07:50|189.32|189.19|189.27|189.19|189.32|189.19|189.27|189.19|40
1746713280000|2025-05-08 14:08:00|189.32|189.14|189.22|189.14|189.32|189.14|189.22|189.14|10
1746713290000|2025-05-08 14:08:10|189.27|189.19|189.17|189.04|189.27|189.19|189.17|189.04|21
1746713300000|2025-05-08 14:08:20|189.12||189.17||189.17||189.12||32
1746713310000|2025-05-08 14:08:30|189.22|189.09|189.17|189.09|189.22|189.14|189.17|189.04|303
1746713320000|2025-05-08 14:08:40|189.22||189.22||189.22||189.17||28
1746713330000|2025-05-08 14:08:50|189.17|189.14|189.17|189.04|189.17|189.14|189.12|189.04|70
1746713340000|2025-05-08 14:09:00|189.12|189.09|189.17|189.09|189.17|189.09|189.12|189.04|64
1746713350000|2025-05-08 14:09:10|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|0
1746713360000|2025-05-08 14:09:20|189.22|189.14|189.17|189.09|189.22|189.14|189.17|189.09|2
1746713370000|2025-05-08 14:09:30|189.22||189.17||189.22||189.17||0
1746713380000|2025-05-08 14:09:40|189.22||189.22||189.22||189.17||26
1746713390000|2025-05-08 14:09:50||189.14||189.09||189.14||189.09|0
1746713400000|2025-05-08 14:10:00|189.17|189.14|189.17|189.09|189.22|189.14|189.17|189.09|18
1746713410000|2025-05-08 14:10:10|189.22||189.17||189.22||189.17||7
1746713420000|2025-05-08 14:10:20|189.22||189.17||189.22||189.17||1
1746713430000|2025-05-08 14:10:30|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.14|0
1746713450000|2025-05-08 14:10:50|189.17|189.09|189.22|189.09|189.22|189.14|189.17|189.09|79
1746713460000|2025-05-08 14:11:00|189.17||189.17||189.22||189.17||11
1746713470000|2025-05-08 14:11:10|189.22||189.17||189.22||189.17||2
1746713490000|2025-05-08 14:11:30|189.22||189.17||189.22||189.17||7
1746713500000|2025-05-08 14:11:40|189.12|189.04|189.17|189.09|189.17|189.09|189.12|189.04|13
1746713510000|2025-05-08 14:11:50|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|11
1746713520000|2025-05-08 14:12:00|189.17|189.09|189.12|189.04|189.17|189.09|189.12|189.04|4
1746713530000|2025-05-08 14:12:10|189.07|188.99|189.12|188.99|189.12|188.99|189.07|188.99|15
1746713540000|2025-05-08 14:12:20|189.07|189.04|189.07|188.99|189.12|189.04|189.07|188.99|65
1746713550000|2025-05-08 14:12:30|189.12||189.07||189.12||189.07||3
1746713560000|2025-05-08 14:12:40|189.02|188.94|189.07|188.94|189.07|188.94|189.02|188.94|2
1746713570000|2025-05-08 14:12:50|189.02|188.99|189.07|188.99|189.07|188.99|189.02|188.94|0
1746713580000|2025-05-08 14:13:00|189.12|188.94|189.12|189.04|189.12|189.04|189.07|188.94|18
1746713590000|2025-05-08 14:13:10|189.07|188.99|189.12|188.99|189.12|188.99|189.07|188.99|11
1746713600000|2025-05-08 14:13:20||189.04||188.99||189.04||188.99|13
1746713610000|2025-05-08 14:13:30|189.07|189.04|189.12|189.04|189.17|189.09|189.07|189.04|180
1746713620000|2025-05-08 14:13:40|189.17|189.09|189.17|189.04|189.17|189.09|189.12|189.04|11
1746713630000|2025-05-08 14:13:50|189.12|189.09|189.17|189.09|189.17|189.09|189.12|189.04|10
1746713640000|2025-05-08 14:14:00|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.09|30
1746713650000|2025-05-08 14:14:10|189.27|189.09|189.27|189.14|189.27|189.14|189.27|189.09|2
1746713660000|2025-05-08 14:14:20||189.19||189.19||189.19||189.14|0
1746713670000|2025-05-08 14:14:30||189.14||189.14||189.19||189.14|10
1746713680000|2025-05-08 14:14:40|189.22|189.19|189.27|189.14|189.27|189.19|189.22|189.14|5
1746713690000|2025-05-08 14:14:50|189.32|189.19|189.32|189.19|189.32|189.19|189.32|189.14|19
1746713700000|2025-05-08 14:15:00|189.27|189.24|189.37|189.24|189.37|189.24|189.27|189.24|28
1746713710000|2025-05-08 14:15:10||189.29||189.29||189.29||189.29|0
1746713730000|2025-05-08 14:15:30|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.29|10
1746713740000|2025-05-08 14:15:40|||||||||3
1746713750000|2025-05-08 14:15:50|189.47||189.42||189.47||189.42||4
1746713760000|2025-05-08 14:16:00|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.24|46
1746713780000|2025-05-08 14:16:20|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|7
1746713790000|2025-05-08 14:16:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|2
1746713810000|2025-05-08 14:16:50|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|186
1746713820000|2025-05-08 14:17:00||189.39||189.44||189.44||189.39|21
1746713830000|2025-05-08 14:17:10|||||||||11
1746713850000|2025-05-08 14:17:30|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|3
1746713860000|2025-05-08 14:17:40|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|3
1746713880000|2025-05-08 14:18:00|||||||||2
1746713900000|2025-05-08 14:18:20||189.39||189.44||189.44||189.39|4
1746713910000|2025-05-08 14:18:30||189.39||189.44||189.44||189.39|5
1746713920000|2025-05-08 14:18:40|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|2
1746713930000|2025-05-08 14:18:50|189.47|189.44|189.52|189.44|189.57|189.44|189.47|189.44|107
1746713940000|2025-05-08 14:19:00|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|20
1746713950000|2025-05-08 14:19:10|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|1
1746713960000|2025-05-08 14:19:20|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|7
1746713970000|2025-05-08 14:19:30||189.44||189.44||189.44||189.44|0
1746713980000|2025-05-08 14:19:40|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.44|6
1746713990000|2025-05-08 14:19:50||189.44||189.49||189.49||189.44|0
1746714000000|2025-05-08 14:20:00|189.62|189.44|189.62|189.49|189.62|189.49|189.62|189.44|277
1746714010000|2025-05-08 14:20:10|189.57|189.54|189.62|189.54|189.62|189.54|189.57|189.49|1
1746714020000|2025-05-08 14:20:20|189.57|189.49|189.62|189.49|189.62|189.49|189.57|189.49|1
1746714030000|2025-05-08 14:20:30|189.57|189.54|189.57|189.49|189.62|189.54|189.57|189.49|8
1746714040000|2025-05-08 14:20:40|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|2
1746714050000|2025-05-08 14:20:50|||||||||6
1746714060000|2025-05-08 14:21:00|||||||||4
1746714070000|2025-05-08 14:21:10|189.62||189.62||189.62||189.57||12
1746714080000|2025-05-08 14:21:20|189.57|189.54|189.57|189.49|189.57|189.54|189.57|189.49|81
1746714090000|2025-05-08 14:21:30|189.62||189.62||189.62||189.62||199
1746714100000|2025-05-08 14:21:40|189.57||189.57||189.62||189.57||0
1746714110000|2025-05-08 14:21:50|189.62||189.62||189.62||189.57||20
1746714120000|2025-05-08 14:22:00|189.57|189.54|189.67|189.54|189.67|189.59|189.57|189.49|164
1746714130000|2025-05-08 14:22:10|189.62|189.59|189.62|189.54|189.62|189.59|189.57|189.49|117
1746714140000|2025-05-08 14:22:20|189.67|189.49|189.57|189.49|189.67|189.54|189.57|189.49|8
1746714150000|2025-05-08 14:22:30|189.62|189.54|189.57|189.49|189.62|189.54|189.52|189.44|22
1746714160000|2025-05-08 14:22:40|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|4
1746714170000|2025-05-08 14:22:50|189.47|189.39|189.52|189.39|189.52|189.44|189.47|189.39|32
1746714180000|2025-05-08 14:23:00|189.57|189.44|189.57|189.44|189.57|189.44|189.57|189.44|7
1746714190000|2025-05-08 14:23:10||189.49||189.44||189.49||189.44|1
1746714200000|2025-05-08 14:23:20|189.52||189.52||189.52||189.52||28
1746714210000|2025-05-08 14:23:30|189.57||189.52||189.57||189.52||0
1746714220000|2025-05-08 14:23:40|189.57||189.52||189.57||189.52||8
1746714230000|2025-05-08 14:23:50|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|1
1746714240000|2025-05-08 14:24:00|189.47|189.44|189.52|189.44|189.52|189.44|189.47|189.44|0
1746714270000|2025-05-08 14:24:30|189.57||189.57||189.57||189.57||6
1746714280000|2025-05-08 14:24:40|189.52|189.49|189.57|189.44|189.57|189.49|189.52|189.44|10
1746714290000|2025-05-08 14:24:50|189.52|189.49|189.57|189.49|189.57|189.49|189.52|189.49|0
1746714300000|2025-05-08 14:25:00||189.44||189.49||189.49||189.44|3
1746714310000|2025-05-08 14:25:10|189.62|189.54|189.62|189.49|189.62|189.54|189.57|189.49|13
1746714320000|2025-05-08 14:25:20||189.54||189.54||189.54||189.49|10
1746714330000|2025-05-08 14:25:30|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|10
1746714340000|2025-05-08 14:25:40||189.49||189.49||189.54||189.49|0
1746714350000|2025-05-08 14:25:50|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|4
1746714360000|2025-05-08 14:26:00||189.54||189.54||189.54||189.54|0
1746714370000|2025-05-08 14:26:10|189.67||189.62||189.67||189.62||2
1746714380000|2025-05-08 14:26:20|189.67|189.59|189.67|189.59|189.67|189.59|189.62|189.59|10
1746714390000|2025-05-08 14:26:30|189.72||189.72||189.72||189.72||26
1746714400000|2025-05-08 14:26:40|189.67||189.67||189.72||189.67||0
1746714410000|2025-05-08 14:26:50|||||||||2
1746714420000|2025-05-08 14:27:00|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|10
1746714430000|2025-05-08 14:27:10|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|11
1746714440000|2025-05-08 14:27:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.59|6
1746714450000|2025-05-08 14:27:30|||||||||239
1746714460000|2025-05-08 14:27:40|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|11
1746714470000|2025-05-08 14:27:50|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.64|0
1746714480000|2025-05-08 14:28:00|||||||||1
1746714490000|2025-05-08 14:28:10|189.77||189.72||189.77||189.72||2
1746714500000|2025-05-08 14:28:20|189.77||189.72||189.77||189.72||0
1746714510000|2025-05-08 14:28:30|189.77||189.72||189.77||189.72||0
1746714520000|2025-05-08 14:28:40|||||||||15
1746714530000|2025-05-08 14:28:50|||||||||54
1746714540000|2025-05-08 14:29:00|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|32
1746714560000|2025-05-08 14:29:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|46
1746714570000|2025-05-08 14:29:30|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|41
1746714580000|2025-05-08 14:29:40|189.72|189.64|189.67|189.59|189.72|189.64|189.67|189.59|43
1746714590000|2025-05-08 14:29:50|||||||||30
1746714600000|2025-05-08 14:30:00|||||||||2
1746714610000|2025-05-08 14:30:10|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|8
1746714620000|2025-05-08 14:30:20||189.64||189.64||189.64||189.64|0
1746714630000|2025-05-08 14:30:30|189.77||189.77||189.77||189.77||40
1746714640000|2025-05-08 14:30:40|189.72|189.69|189.77|189.69|189.77|189.69|189.72|189.69|11
1746714650000|2025-05-08 14:30:50|189.72|189.64|189.72|189.64|189.77|189.64|189.72|189.64|8
1746714660000|2025-05-08 14:31:00|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|19
1746714670000|2025-05-08 14:31:10|||||||||1
1746714680000|2025-05-08 14:31:20|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|20
1746714690000|2025-05-08 14:31:30|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.59|2
1746714700000|2025-05-08 14:31:40||189.59||189.64||189.64||189.59|8
1746714710000|2025-05-08 14:31:50|||||||||5
1746714720000|2025-05-08 14:32:00|189.77||189.72||189.77||189.72||5
1746714730000|2025-05-08 14:32:10|189.77|189.69|189.77|189.64|189.77|189.69|189.72|189.64|22
1746714740000|2025-05-08 14:32:20||189.69||189.69||189.69||189.69|10
1746714760000|2025-05-08 14:32:40|189.72|189.64|189.77|189.69|189.77|189.69|189.72|189.64|3
1746714770000|2025-05-08 14:32:50|189.82||189.77||189.82||189.77||115
1746714780000|2025-05-08 14:33:00|189.82|189.74|189.82|189.69|189.82|189.74|189.82|189.69|3
1746714790000|2025-05-08 14:33:10|189.77||189.77||189.82||189.77||6
1746714800000|2025-05-08 14:33:20|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|7
1746714820000|2025-05-08 14:33:40|189.77|189.69|189.77|189.69|189.77|189.74|189.77|189.69|7
1746714830000|2025-05-08 14:33:50|||||||||12
1746714840000|2025-05-08 14:34:00|189.82|189.74|189.82|189.74|189.82|189.74|189.82|189.74|0
1746714850000|2025-05-08 14:34:10|189.87|189.69|189.87|189.74|189.87|189.74|189.87|189.69|8
1746714860000|2025-05-08 14:34:20|189.82||189.82||189.82||189.82||7
1746714870000|2025-05-08 14:34:30|||||||||1
1746714880000|2025-05-08 14:34:40|189.77|189.69|189.77|189.69|189.82|189.69|189.77|189.69|2
1746714890000|2025-05-08 14:34:50|189.82|189.74|189.77|189.69|189.82|189.74|189.77|189.69|6
1746714900000|2025-05-08 14:35:00|189.82||189.77||189.82||189.77||1
1746714920000|2025-05-08 14:35:20||189.64||189.69||189.69||189.64|32
1746714940000|2025-05-08 14:35:40|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|21
1746714950000|2025-05-08 14:35:50|189.67||189.67||189.72||189.67||3
1746714970000|2025-05-08 14:36:10|189.62|189.54|189.62|189.54|189.67|189.59|189.62|189.54|29
1746714980000|2025-05-08 14:36:20|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|1
1746714990000|2025-05-08 14:36:30|189.62|189.54|189.62|189.54|189.62|189.54|189.57|189.54|30
1746715000000|2025-05-08 14:36:40|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|24
1746715010000|2025-05-08 14:36:50|189.67||189.62||189.67||189.62||0
1746715020000|2025-05-08 14:37:00|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|7
1746715030000|2025-05-08 14:37:10|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|1
1746715040000|2025-05-08 14:37:20|189.62|189.54|189.62|189.49|189.62|189.54|189.62|189.49|20
1746715050000|2025-05-08 14:37:30|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|10
1746715060000|2025-05-08 14:37:40|189.57|189.54|189.62|189.49|189.62|189.54|189.57|189.49|1
1746715070000|2025-05-08 14:37:50|189.57|189.54|189.62|189.54|189.62|189.54|189.57|189.54|141
1746715080000|2025-05-08 14:38:00|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.44|65
1746715090000|2025-05-08 14:38:10||189.44||189.49||189.49||189.44|2
1746715100000|2025-05-08 14:38:20|189.52|189.44|189.52|189.44|189.57|189.49|189.52|189.44|37
1746715120000|2025-05-08 14:38:40|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|5
1746715130000|2025-05-08 14:38:50|||||||||10
1746715140000|2025-05-08 14:39:00|||||||||1
1746715150000|2025-05-08 14:39:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|10
1746715170000|2025-05-08 14:39:30|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|28
1746715180000|2025-05-08 14:39:40|189.67||189.62||189.67||189.62||0
1746715190000|2025-05-08 14:39:50|189.57|189.49|189.62|189.49|189.62|189.49|189.57|189.49|5
1746715200000|2025-05-08 14:40:00|189.57||189.57||189.62||189.57||0
1746715210000|2025-05-08 14:40:10|189.52|189.44|189.62|189.54|189.62|189.54|189.52|189.44|46
1746715230000|2025-05-08 14:40:30|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|22
1746715260000|2025-05-08 14:41:00|||||||||355
1746715270000|2025-05-08 14:41:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|176
1746715290000|2025-05-08 14:41:30|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|27
1746715300000|2025-05-08 14:41:40|||||||||154
1746715330000|2025-05-08 14:42:10|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|55
1746715340000|2025-05-08 14:42:20|||||||||1
1746715360000|2025-05-08 14:42:40|||||||||2
1746715370000|2025-05-08 14:42:50|||||||||148
1746715380000|2025-05-08 14:43:00|||||||||1
1746715390000|2025-05-08 14:43:10|||||||||18
1746715400000|2025-05-08 14:43:20|189.67|189.59|189.62|189.54|189.67|189.59|189.62|189.54|348
1746715410000|2025-05-08 14:43:30|189.67||189.62||189.67||189.62||169
1746715420000|2025-05-08 14:43:40|||||||||160
1746715450000|2025-05-08 14:44:10|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|151
1746715460000|2025-05-08 14:44:20|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|3
1746715480000|2025-05-08 14:44:40|||||||||228
1746715500000|2025-05-08 14:45:00|189.72|189.64|189.72|189.59|189.72|189.64|189.67|189.59|370
1746715510000|2025-05-08 14:45:10|189.77|189.64|189.72|189.64|189.77|189.64|189.72|189.64|6
1746715520000|2025-05-08 14:45:20|189.67|189.59|189.72|189.64|189.72|189.64|189.67|189.59|181
1746715530000|2025-05-08 14:45:30|||||||||8
1746715540000|2025-05-08 14:45:40|||||||||9
1746715550000|2025-05-08 14:45:50|189.77||189.72||189.77||189.72||2
1746715560000|2025-05-08 14:46:00|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|37
1746715570000|2025-05-08 14:46:10|189.67||189.67||189.67||189.67||0
1746715580000|2025-05-08 14:46:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|6
1746715590000|2025-05-08 14:46:30||189.59||189.64||189.64||189.59|9
1746715600000|2025-05-08 14:46:40|189.67|189.59|189.72|189.59|189.72|189.64|189.67|189.59|77
1746715620000|2025-05-08 14:47:00|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.64|0
1746715630000|2025-05-08 14:47:10|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|77
1746715640000|2025-05-08 14:47:20|||||||||1
1746715670000|2025-05-08 14:47:50|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|23
1746715680000|2025-05-08 14:48:00|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|49
1746715690000|2025-05-08 14:48:10|189.72||189.67||189.72||189.67||9
1746715700000|2025-05-08 14:48:20|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|11
1746715740000|2025-05-08 14:49:00|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|15
1746715750000|2025-05-08 14:49:10|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|10
1746715770000|2025-05-08 14:49:30|189.57|189.49|189.57|189.49|189.57|189.54|189.57|189.49|11
1746715780000|2025-05-08 14:49:40|189.62||189.57||189.62||189.57||7
1746715790000|2025-05-08 14:49:50|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|55
1746715810000|2025-05-08 14:50:10|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|21
1746715820000|2025-05-08 14:50:20|189.52|189.34|189.42|189.34|189.52|189.34|189.42|189.34|57
1746715830000|2025-05-08 14:50:30|189.47||189.47||189.47||189.42||7
1746715840000|2025-05-08 14:50:40|189.42|189.39|189.47|189.34|189.47|189.39|189.42|189.34|2
1746715850000|2025-05-08 14:50:50||189.39||189.39||189.39||189.34|1
1746715880000|2025-05-08 14:51:20|189.52||189.52||189.52||189.47||44
1746715890000|2025-05-08 14:51:30||189.44||189.44||189.44||189.39|6
1746715920000|2025-05-08 14:52:00|||||||||422
1746715930000|2025-05-08 14:52:10|||||||||30
1746715940000|2025-05-08 14:52:20|189.57||189.52||189.57||189.52||167
1746715970000|2025-05-08 14:52:50|||||||||3
1746715990000|2025-05-08 14:53:10|||||||||9
1746716000000|2025-05-08 14:53:20|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|38
1746716010000|2025-05-08 14:53:30|189.47||189.47||189.52||189.47||56
1746716020000|2025-05-08 14:53:40|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|64
1746716030000|2025-05-08 14:53:50|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|25
1746716040000|2025-05-08 14:54:00|189.42|189.34|189.32|189.19|189.42|189.34|189.27|189.19|89
1746716050000|2025-05-08 14:54:10|189.27|189.24|189.27|189.19|189.32|189.24|189.27|189.19|35
1746716060000|2025-05-08 14:54:20|189.32|189.24|189.32|189.24|189.32|189.24|189.27|189.24|24
1746716080000|2025-05-08 14:54:40|189.27|189.19|189.32|189.24|189.32|189.24|189.27|189.19|9
1746716100000|2025-05-08 14:55:00|189.37|189.19|189.32|189.19|189.37|189.19|189.32|189.19|21
1746716110000|2025-05-08 14:55:10|189.27|189.24|189.27|189.19|189.27|189.24|189.27|189.19|0
1746716120000|2025-05-08 14:55:20|189.22|189.14|189.22|189.14|189.22|189.14|189.22|189.09|83
1746716130000|2025-05-08 14:55:30|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|9
1746716140000|2025-05-08 14:55:40|189.27|189.19|189.27|189.19|189.27|189.19|189.27|189.14|59
1746716150000|2025-05-08 14:55:50|189.32|189.24|189.27|189.19|189.32|189.24|189.27|189.19|102
1746716160000|2025-05-08 14:56:00|189.32|189.24|189.32|189.24|189.32|189.24|189.32|189.24|48
1746716170000|2025-05-08 14:56:10||189.19||189.24||189.24||189.19|0
1746716180000|2025-05-08 14:56:20|189.37|189.29|189.42|189.34|189.42|189.34|189.37|189.24|53
1746716190000|2025-05-08 14:56:30|189.37|189.29|189.37|189.29|189.37|189.29|189.37|189.29|27
1746716220000|2025-05-08 14:57:00|189.42|189.34|189.42|189.34|189.42|189.34|189.42|189.34|1
1746716230000|2025-05-08 14:57:10|189.47|189.39|189.42|189.34|189.47|189.39|189.42|189.34|29
1746716240000|2025-05-08 14:57:20|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|12
1746716250000|2025-05-08 14:57:30|189.42|189.34|189.47|189.34|189.47|189.39|189.42|189.34|32
1746716260000|2025-05-08 14:57:40||189.39||189.39||189.39||189.39|0
1746716270000|2025-05-08 14:57:50|189.52||189.52||189.52||189.52||0
1746716280000|2025-05-08 14:58:00|189.47||189.47||189.52||189.47||0
1746716290000|2025-05-08 14:58:10|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.44|3
1746716300000|2025-05-08 14:58:20||189.39||189.44||189.44||189.39|14
1746716330000|2025-05-08 14:58:50|||||||||126
1746716340000|2025-05-08 14:59:00|||||||||363
1746716350000|2025-05-08 14:59:10|||||||||88
1746716360000|2025-05-08 14:59:20|189.47|189.39|189.47|189.34|189.47|189.39|189.32|189.24|230
1746716370000|2025-05-08 14:59:30|189.42||189.42||189.47||189.42||0
1746716380000|2025-05-08 14:59:40|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|1
1746716390000|2025-05-08 14:59:50||189.34||189.39||189.39||189.34|5
1746716400000|2025-05-08 15:00:00|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|2
1746716410000|2025-05-08 15:00:10|189.52|189.34|189.47|189.34|189.52|189.39|189.42|189.34|14
1746716420000|2025-05-08 15:00:20|189.52|189.39|189.47|189.39|189.52|189.39|189.47|189.34|3
1746716430000|2025-05-08 15:00:30|189.52|189.44|189.52|189.44|189.52|189.44|189.52|189.44|12
1746716440000|2025-05-08 15:00:40|189.47|189.39|189.52|189.39|189.52|189.39|189.47|189.39|127
1746716450000|2025-05-08 15:00:50||189.44||189.44||189.44||189.44|0
1746716460000|2025-05-08 15:01:00|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|9
1746716470000|2025-05-08 15:01:10|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|4
1746716480000|2025-05-08 15:01:20|189.47|189.39|189.52|189.44|189.52|189.44|189.47|189.39|3
1746716500000|2025-05-08 15:01:40||189.39||189.44||189.44||189.39|303
1746716510000|2025-05-08 15:01:50|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|292
1746716520000|2025-05-08 15:02:00|189.62|189.54|189.62|189.54|189.67|189.54|189.57|189.49|219
1746716530000|2025-05-08 15:02:10|189.57|189.49|189.57|189.49|189.57|189.49|189.57|189.49|5
1746716540000|2025-05-08 15:02:20|189.47|189.39|189.47|189.34|189.52|189.44|189.42|189.34|147
1746716550000|2025-05-08 15:02:30|189.52|189.39|189.47|189.39|189.52|189.39|189.47|189.39|6
1746716560000|2025-05-08 15:02:40|189.52|189.34|189.47|189.39|189.52|189.39|189.42|189.34|10
1746716570000|2025-05-08 15:02:50|189.52|189.44|189.52|189.44|189.52|189.44|189.47|189.39|6
1746716580000|2025-05-08 15:03:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.34|3
1746716590000|2025-05-08 15:03:10|189.42|189.34|189.42|189.34|189.47|189.39|189.42|189.34|27
1746716600000|2025-05-08 15:03:20|189.47|189.29|189.42|189.34|189.47|189.34|189.42|189.29|34
1746716610000|2025-05-08 15:03:30|189.47|189.29|189.42|189.29|189.47|189.34|189.42|189.29|6
1746716620000|2025-05-08 15:03:40|189.37|189.34|189.42|189.29|189.42|189.34|189.37|189.29|17
1746716630000|2025-05-08 15:03:50|189.47|189.34|189.42|189.34|189.47|189.34|189.42|189.34|9
1746716640000|2025-05-08 15:04:00|189.37|189.29|189.37|189.29|189.42|189.34|189.37|189.29|52
1746716650000|2025-05-08 15:04:10|189.42|189.34|189.37|189.29|189.42|189.34|189.37|189.29|7
1746716660000|2025-05-08 15:04:20|189.42|189.34|189.42|189.34|189.42|189.34|189.37|189.34|10
1746716670000|2025-05-08 15:04:30|||||||||15
1746716700000|2025-05-08 15:05:00|189.47|189.39|189.47|189.39|189.47|189.39|189.47|189.39|21
1746716720000|2025-05-08 15:05:20|189.52|189.44|189.47|189.39|189.52|189.44|189.47|189.39|255
1746716730000|2025-05-08 15:05:30|||||||||168
1746716740000|2025-05-08 15:05:40|||||||||371
1746716750000|2025-05-08 15:05:50|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|373
1746716760000|2025-05-08 15:06:00|189.57|189.49|189.57|189.49|189.57|189.49|189.52|189.49|39
1746716770000|2025-05-08 15:06:10|189.52|189.44|189.52|189.44|189.57|189.44|189.52|189.44|34
1746716780000|2025-05-08 15:06:20|189.57|189.49|189.62|189.54|189.62|189.54|189.57|189.49|17
1746716790000|2025-05-08 15:06:30|189.57|189.49|189.57|189.49|189.62|189.49|189.57|189.49|19
1746716800000|2025-05-08 15:06:40|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|4
1746716830000|2025-05-08 15:07:10|||||||||1
1746716840000|2025-05-08 15:07:20|189.62||189.57||189.62||189.57||10
1746716850000|2025-05-08 15:07:30|189.62|189.54|189.57|189.49|189.62|189.54|189.57|189.49|39
1746716860000|2025-05-08 15:07:40|189.62|189.54|189.62|189.54|189.62|189.54|189.62|189.54|10
1746716870000|2025-05-08 15:07:50|||||||||1
1746716890000|2025-05-08 15:08:10|189.67||189.62||189.67||189.62||114
1746716900000|2025-05-08 15:08:20|189.67|189.59|189.67|189.59|189.67|189.59|189.67|189.59|2
1746716920000|2025-05-08 15:08:40|189.72||189.67||189.72||189.67||102
1746716930000|2025-05-08 15:08:50|189.72||189.67||189.72||189.67||14
1746716940000|2025-05-08 15:09:00|189.72|189.64|189.72|189.64|189.72|189.64|189.67|189.64|7
1746716960000|2025-05-08 15:09:20|189.67|189.59|189.72|189.59|189.72|189.59|189.67|189.59|16
1746716970000|2025-05-08 15:09:30|189.67|189.64|189.72|189.64|189.72|189.64|189.67|189.64|0
1746716990000|2025-05-08 15:09:50|189.67|189.59|189.67|189.59|189.72|189.59|189.67|189.59|8
1746717000000|2025-05-08 15:10:00|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.64|0
1746717010000|2025-05-08 15:10:10||189.59||189.59||189.64||189.59|13
1746717020000|2025-05-08 15:10:20|189.67||189.67||189.72||189.67||16
1746717030000|2025-05-08 15:10:30|189.72||189.67||189.72||189.67||8
1746717040000|2025-05-08 15:10:40|189.72|189.64|189.72|189.64|189.72|189.64|189.72|189.59|18
1746717050000|2025-05-08 15:10:50|189.77|189.69|189.77|189.64|189.77|189.69|189.77|189.64|57
1746717060000|2025-05-08 15:11:00|189.72|189.69|189.77|189.69|189.77|189.69|189.72|189.64|27
1746717070000|2025-05-08 15:11:10|189.72|189.64|189.72|189.64|189.77|189.69|189.72|189.59|3
1746717080000|2025-05-08 15:11:20||189.59||189.64||189.64||189.59|0
1746717090000|2025-05-08 15:11:30|||||||||3
1746717120000|2025-05-08 15:12:00|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.64|22
1746717140000|2025-05-08 15:12:20||189.64||189.64||189.64||189.64|7
1746717150000|2025-05-08 15:12:30|189.72||189.77||189.77||189.72||25
1746717160000|2025-05-08 15:12:40|189.72|189.69|189.72|189.64|189.77|189.69|189.72|189.64|4
1746717170000|2025-05-08 15:12:50||189.59||189.64||189.64||189.59|19
1746717180000|2025-05-08 15:13:00|189.77|189.69|189.82|189.69|189.82|189.74|189.77|189.69|811
1746717190000|2025-05-08 15:13:10|189.77|189.74|189.82|189.74|189.82|189.74|189.77|189.74|0
1746717200000|2025-05-08 15:13:20|189.77|189.69|189.82|189.69|189.82|189.74|189.77|189.69|11
1746717210000|2025-05-08 15:13:30|189.77|189.74|189.82|189.69|189.82|189.74|189.77|189.69|1
1746717220000|2025-05-08 15:13:40|189.77||189.82||189.82||189.77||10
1746717230000|2025-05-08 15:13:50|189.77|189.74|189.82|189.69|189.82|189.74|189.77|189.69|1
1746717240000|2025-05-08 15:14:00|189.87|189.74|189.82|189.74|189.87|189.74|189.82|189.74|12
1746717250000|2025-05-08 15:14:10|||||||||43
1746717260000|2025-05-08 15:14:20|189.77|189.69|189.82|189.69|189.82|189.69|189.77|189.69|6
1746717270000|2025-05-08 15:14:30|189.77|189.74|189.77|189.69|189.82|189.74|189.77|189.69|0
1746717280000|2025-05-08 15:14:40|189.82|189.74|189.82|189.74|189.82|189.74|189.77|189.69|9
1746717290000|2025-05-08 15:14:50||189.69||189.69||189.74||189.69|17
1746717300000|2025-05-08 15:15:00||189.74||189.74||189.74||189.69|13
1746717310000|2025-05-08 15:15:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|12
1746717320000|2025-05-08 15:15:20|189.82|189.74|189.82|189.69|189.82|189.74|189.77|189.69|16
1746717330000|2025-05-08 15:15:30|189.77|189.74|189.82|189.69|189.82|189.74|189.77|189.69|2
1746717340000|2025-05-08 15:15:40|189.77||189.82||189.82||189.77||0
1746717350000|2025-05-08 15:15:50|189.77|189.64|189.72|189.64|189.77|189.64|189.72|189.64|124
1746717360000|2025-05-08 15:16:00|189.77|189.69|189.72|189.64|189.77|189.69|189.72|189.64|249
1746717370000|2025-05-08 15:16:10|189.77|189.69|189.77|189.69|189.77|189.69|189.77|189.69|10
1746717410000|2025-05-08 15:16:50|189.82||189.82||189.82||189.82||46
1746717420000|2025-05-08 15:17:00||189.74||189.74||189.74||189.74|1
1746717430000|2025-05-08 15:17:10|||||||||300
1746717440000|2025-05-08 15:17:20|||||||||4
1746717450000|2025-05-08 15:17:30|||||||||64
1746717470000|2025-05-08 15:17:50|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|57
1746717480000|2025-05-08 15:18:00|189.82|189.74|189.87|189.74|189.87|189.79|189.82|189.74|43
1746717490000|2025-05-08 15:18:10|189.82||189.82||189.87||189.82||14
1746717510000|2025-05-08 15:18:30|189.87||189.87||189.87||189.87||2
1746717520000|2025-05-08 15:18:40||189.79||189.79||189.79||189.79|4
1746717530000|2025-05-08 15:18:50|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|35
1746717540000|2025-05-08 15:19:00||189.79||189.84||189.84||189.79|18
1746717550000|2025-05-08 15:19:10||189.79||189.84||189.84||189.79|2
1746717560000|2025-05-08 15:19:20|189.87|189.79|189.92|189.84|189.92|189.84|189.87|189.79|241
1746717570000|2025-05-08 15:19:30|189.87|189.79|189.87|189.79|189.87|189.79|189.87|189.79|33
1746717590000|2025-05-08 15:19:50|189.92||189.87||189.92||189.87||10
1746717610000|2025-05-08 15:20:10|189.92|189.84|189.92|189.84|189.92|189.84|189.92|189.84|22
1746717620000|2025-05-08 15:20:20|||||||||17
1746717640000|2025-05-08 15:20:40|||||||||101
1746717650000|2025-05-08 15:20:50|189.97|189.89|190.02|189.94|190.07|189.99|189.97|189.89|405
1746717660000|2025-05-08 15:21:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|239
1746717670000|2025-05-08 15:21:10|190.12|190.04|190.07|189.99|190.12|190.04|190.02|189.94|341
1746717680000|2025-05-08 15:21:20|190.02|189.94|190.02|189.94|190.02|189.99|190.02|189.94|19
1746717690000|2025-05-08 15:21:30|190.07||190.07||190.07||190.07||21
1746717700000|2025-05-08 15:21:40|190.02||190.02||190.07||190.02||39
1746717710000|2025-05-08 15:21:50|189.97|189.89|190.07|189.94|190.07|189.94|189.97|189.89|112
1746717720000|2025-05-08 15:22:00|190.02|189.99|190.07|189.99|190.07|189.99|190.02|189.99|12
1746717730000|2025-05-08 15:22:10|190.02|189.94|190.07|189.99|190.07|189.99|190.02|189.94|66
1746717740000|2025-05-08 15:22:20|||||||||4
1746717750000|2025-05-08 15:22:30|190.02|189.94|190.07|189.99|190.07|189.99|190.02|189.94|41
1746717760000|2025-05-08 15:22:40||189.94||189.99||189.99||189.94|22
1746717770000|2025-05-08 15:22:50|190.12||190.07||190.12||190.07||40
1746717780000|2025-05-08 15:23:00|||||||||3
1746717790000|2025-05-08 15:23:10|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|89
1746717800000|2025-05-08 15:23:20|190.07|189.99|190.07|189.94|190.07|189.99|190.07|189.94|54
1746717810000|2025-05-08 15:23:30|190.02||190.02||190.02||190.02||0
1746717820000|2025-05-08 15:23:40|190.07||190.02||190.07||190.02||16
1746717830000|2025-05-08 15:23:50|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|43
1746717840000|2025-05-08 15:24:00|190.12|190.04|190.12|190.04|190.17|190.04|190.12|190.04|38
1746717860000|2025-05-08 15:24:20|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.04|69
1746717870000|2025-05-08 15:24:30||190.04||190.09||190.09||190.04|40
1746717880000|2025-05-08 15:24:40|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|17
1746717890000|2025-05-08 15:24:50|190.27||190.27||190.27||190.27||29
1746717900000|2025-05-08 15:25:00|190.32|190.19|190.27|190.19|190.32|190.24|190.27|190.19|52
1746717910000|2025-05-08 15:25:10|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|14
1746717920000|2025-05-08 15:25:20|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|71
1746717930000|2025-05-08 15:25:30|190.32||190.27||190.32||190.27||100
1746717950000|2025-05-08 15:25:50|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|120
1746717970000|2025-05-08 15:26:10|190.27|190.19|190.27|190.19|190.32|190.24|190.27|190.19|152
1746717990000|2025-05-08 15:26:30|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|46
1746718000000|2025-05-08 15:26:40|||||||||33
1746718010000|2025-05-08 15:26:50|||||||||6
1746718020000|2025-05-08 15:27:00||190.19||190.24||190.24||190.19|112
1746718030000|2025-05-08 15:27:10|||||||||6
1746718040000|2025-05-08 15:27:20|190.37|190.29|190.37|190.24|190.37|190.29|190.32|190.24|230
1746718050000|2025-05-08 15:27:30|190.42|190.29|190.42|190.34|190.42|190.34|190.42|190.29|145
1746718060000|2025-05-08 15:27:40|||||||||43
1746718070000|2025-05-08 15:27:50|||||||||8
1746718080000|2025-05-08 15:28:00|||||||||40
1746718090000|2025-05-08 15:28:10|||||||||16
1746718100000|2025-05-08 15:28:20|||||||||7
1746718110000|2025-05-08 15:28:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|191
1746718120000|2025-05-08 15:28:40|||||||||14
1746718130000|2025-05-08 15:28:50|190.42|190.34|190.42|190.34|190.42|190.34|190.42|190.34|204
1746718140000|2025-05-08 15:29:00|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|222
1746718150000|2025-05-08 15:29:10|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|446
1746718160000|2025-05-08 15:29:20|||||||||74
1746718170000|2025-05-08 15:29:30|190.37|190.29|190.37|190.29|190.42|190.34|190.37|190.29|404
1746718180000|2025-05-08 15:29:40|190.42|190.34|190.42|190.34|190.47|190.34|190.37|190.29|321
1746718190000|2025-05-08 15:29:50|190.37|190.29|190.27|190.19|190.37|190.29|190.27|190.19|1040
1746718200000|2025-05-08 15:30:00|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|629
1746718210000|2025-05-08 15:30:10|190.22|190.14|190.17|190.09|190.22|190.14|190.17|190.09|214
1746718220000|2025-05-08 15:30:20|190.12|190.04|190.12|189.99|190.17|190.09|190.07|189.99|357
1746718230000|2025-05-08 15:30:30|190.07|190.04|190.12|190.04|190.12|190.04|190.07|190.04|37
1746718240000|2025-05-08 15:30:40|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.04|192
1746718250000|2025-05-08 15:30:50|190.12|190.04|190.07|189.99|190.12|190.09|190.07|189.99|329
1746718260000|2025-05-08 15:31:00|190.12|190.04|190.12|190.04|190.17|190.09|190.12|190.04|123
1746718270000|2025-05-08 15:31:10|||||||||34
1746718280000|2025-05-08 15:31:20|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|126
1746718290000|2025-05-08 15:31:30|190.02|189.94|190.02|189.94|190.02|189.94|190.02|189.94|177
1746718300000|2025-05-08 15:31:40|189.97|189.89|189.97|189.89|190.02|189.94|189.97|189.89|279
1746718310000|2025-05-08 15:31:50|190.02|189.94|190.02|189.94|190.07|189.94|189.97|189.89|179
1746718320000|2025-05-08 15:32:00|190.07|189.99|190.07|189.99|190.07|189.99|190.07|189.99|168
1746718330000|2025-05-08 15:32:10|190.12|190.04|190.17|190.04|190.17|190.04|190.07|189.99|144
1746718340000|2025-05-08 15:32:20|190.12|190.09|190.22|190.14|190.22|190.14|190.12|190.09|186
1746718350000|2025-05-08 15:32:30|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|66
1746718360000|2025-05-08 15:32:40||190.04||190.04||190.09||190.04|83
1746718370000|2025-05-08 15:32:50|190.12|189.99|190.07|189.99|190.12|189.99|190.07|189.99|95
1746718380000|2025-05-08 15:33:00|190.12|190.04|190.12|190.04|190.17|190.09|190.12|190.04|129
1746718390000|2025-05-08 15:33:10|||||||||60
1746718400000|2025-05-08 15:33:20|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|136
1746718410000|2025-05-08 15:33:30|190.12|190.04|190.12|190.04|190.12|190.04|190.12|190.04|79
1746718420000|2025-05-08 15:33:40|190.17|190.09|190.12|190.04|190.17|190.09|190.12|190.04|118
1746718430000|2025-05-08 15:33:50|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|78
1746718440000|2025-05-08 15:34:00|190.12|190.04|190.17|190.09|190.17|190.09|190.12|190.04|164
1746718450000|2025-05-08 15:34:10|190.22|190.14|190.22|190.14|190.22|190.14|190.22|190.14|102
1746718460000|2025-05-08 15:34:20|190.17|190.09|190.17|190.09|190.17|190.09|190.17|190.09|364
1746718470000|2025-05-08 15:34:30|190.22|190.14|190.27|190.19|190.27|190.19|190.22|190.14|246
1746718480000|2025-05-08 15:34:40|190.32|190.24|190.37|190.29|190.37|190.29|190.27|190.19|840
1746718490000|2025-05-08 15:34:50|190.42|190.34|190.42|190.34|190.52|190.44|190.37|190.29|1469
1746718500000|2025-05-08 15:35:00|190.37|190.29|190.47|190.39|190.47|190.39|190.37|190.29|376
1746718510000|2025-05-08 15:35:10|190.52|190.44|190.47|190.39|190.52|190.44|190.47|190.39|98
1746718520000|2025-05-08 15:35:20|||||||||50
1746718530000|2025-05-08 15:35:30|190.42|190.34|190.52|190.39|190.52|190.39|190.42|190.34|128
1746718540000|2025-05-08 15:35:40|190.47||190.47||190.47||190.47||157
1746718550000|2025-05-08 15:35:50|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|44
1746718560000|2025-05-08 15:36:00|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|113
1746718570000|2025-05-08 15:36:10||190.44||190.49||190.49||190.44|301
1746718580000|2025-05-08 15:36:20|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|161
1746718590000|2025-05-08 15:36:30|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|148
1746718600000|2025-05-08 15:36:40||190.44||190.44||190.44||190.44|8
1746718610000|2025-05-08 15:36:50|190.52|190.49|190.52|190.44|190.52|190.49|190.52|190.44|14
1746718620000|2025-05-08 15:37:00|190.57|190.49|190.57|190.49|190.57|190.49|190.57|190.49|142
1746718630000|2025-05-08 15:37:10|190.52|190.44|190.52|190.44|190.52|190.44|190.52|190.44|14
1746718640000|2025-05-08 15:37:20|190.57|190.49|190.52|190.44|190.57|190.49|190.52|190.44|350
1746718650000|2025-05-08 15:37:30|||||||||70
1746718660000|2025-05-08 15:37:40|190.47|190.39|190.47|190.39|190.52|190.39|190.47|190.39|351
1746718670000|2025-05-08 15:37:50|190.52|190.44|190.52|190.44|190.52|190.44|190.47|190.44|64
1746718680000|2025-05-08 15:38:00|190.47|190.39|190.42|190.34|190.47|190.39|190.42|190.34|259
1746718700000|2025-05-08 15:38:20|||||||||10
1746718710000|2025-05-08 15:38:30|190.37|190.29|190.37|190.29|190.37|190.29|190.37|190.29|267
1746718720000|2025-05-08 15:38:40|190.32|190.24|190.32|190.24|190.32|190.24|190.32|190.24|76
1746718740000|2025-05-08 15:39:00|190.27|190.19|190.32|190.24|190.32|190.24|190.27|190.19|481
1746718750000|2025-05-08 15:39:10|190.27|190.19|190.27|190.19|190.27|190.19|190.27|190.19|53
1746718780000|2025-05-08 15:39:40|190.32|190.24|190.42|190.34|190.42|190.34|190.32|190.24|706
1746718790000|2025-05-08 15:39:50|190.37|190.29|190.42|190.34|190.42|190.34|190.37|190.29|508
1746718800000|2025-05-08 15:40:00|190.47|190.39|190.57|190.49|190.62|190.49|190.47|190.39|134
1746718810000|2025-05-08 15:40:10|190.62|190.54|190.62|190.54|190.62|190.54|190.62|190.54|64
1746718820000|2025-05-08 15:40:20|190.67|190.59|190.77|190.69|190.77|190.69|190.62|190.54|935
1746718830000|2025-05-08 15:40:30|190.82||190.77||190.82||190.77||80
1746718840000|2025-05-08 15:40:40|190.72|190.64|190.72|190.64|190.72|190.64|190.67|190.59|76
1746718850000|2025-05-08 15:40:50|190.67|190.59|190.72|190.64|190.72|190.64|190.67|190.59|30
1746718860000|2025-05-08 15:41:00|190.77|190.69|190.72|190.64|190.77|190.69|190.72|190.64|235
1746718870000|2025-05-08 15:41:10|190.77|190.69|190.82|190.69|190.82|190.69|190.72|190.69|56
1746718880000|2025-05-08 15:41:20|190.87|190.74|190.87|190.79|190.87|190.79|190.82|190.74|111
1746718890000|2025-05-08 15:41:30|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|22
1746718900000|2025-05-08 15:41:40||190.79||190.84||190.84||190.79|5
1746718920000|2025-05-08 15:42:00|190.97|190.89|190.97|190.89|191.02|190.94|190.97|190.89|31
1746718930000|2025-05-08 15:42:10|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.89|54
1746718940000|2025-05-08 15:42:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|33
1746718950000|2025-05-08 15:42:30|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|124
1746718960000|2025-05-08 15:42:40|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|54
1746718970000|2025-05-08 15:42:50|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|39
1746718980000|2025-05-08 15:43:00|190.97|190.89|190.87|190.79|191.02|190.94|190.87|190.79|23
1746718990000|2025-05-08 15:43:10|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|7
1746719000000|2025-05-08 15:43:20|190.97|190.89|190.97|190.84|190.97|190.89|190.92|190.84|23
1746719010000|2025-05-08 15:43:30|190.92||190.92||190.97||190.92||34
1746719020000|2025-05-08 15:43:40|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|57
1746719030000|2025-05-08 15:43:50|191.07|190.89|191.07|190.99|191.07|190.99|191.07|190.89|45
1746719040000|2025-05-08 15:44:00|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|38
1746719050000|2025-05-08 15:44:10|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|50
1746719060000|2025-05-08 15:44:20|||||||||4
1746719070000|2025-05-08 15:44:30|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|9
1746719080000|2025-05-08 15:44:40|191.07||191.07||191.07||191.02||42
1746719090000|2025-05-08 15:44:50|191.02|190.99|191.02|190.94|191.02|190.99|191.02|190.94|1
1746719100000|2025-05-08 15:45:00|191.07|190.89|190.97|190.89|191.07|190.94|190.97|190.89|0
1746719110000|2025-05-08 15:45:10|191.02|190.94|191.12|190.99|191.12|190.99|191.02|190.94|444
1746719120000|2025-05-08 15:45:20|191.07|190.94|190.97|190.89|191.07|190.94|190.97|190.89|0
1746719130000|2025-05-08 15:45:30|191.02|190.84|190.97|190.84|191.02|190.84|190.97|190.84|0
1746719140000|2025-05-08 15:45:40|190.92|190.89|191.02|190.94|191.02|190.94|190.92|190.84|42
1746719150000|2025-05-08 15:45:50|||||||||3
1746719160000|2025-05-08 15:46:00|||||||||2
1746719170000|2025-05-08 15:46:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|31
1746719180000|2025-05-08 15:46:20|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|13
1746719190000|2025-05-08 15:46:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|31
1746719200000|2025-05-08 15:46:40|191.17|191.09|191.17|191.04|191.17|191.09|191.17|191.04|159
1746719210000|2025-05-08 15:46:50|191.12|190.99|191.12|190.99|191.17|190.99|191.07|190.99|3
1746719220000|2025-05-08 15:47:00|191.07|190.94|191.02|190.94|191.12|190.94|191.02|190.94|4
1746719230000|2025-05-08 15:47:10|191.07||191.02||191.07||191.02||0
1746719240000|2025-05-08 15:47:20|191.07|190.99|191.07|190.94|191.12|190.99|191.07|190.94|0
1746719250000|2025-05-08 15:47:30|191.02|190.99|191.02|190.94|191.07|190.99|191.02|190.94|0
1746719260000|2025-05-08 15:47:40|191.07||191.02||191.07||191.02||0
1746719270000|2025-05-08 15:47:50|191.07|190.99|191.07|190.94|191.07|190.99|191.07|190.94|4
1746719280000|2025-05-08 15:48:00|191.12|190.99|191.07|190.99|191.12|190.99|191.07|190.99|2
1746719290000|2025-05-08 15:48:10|191.12|191.04|191.17|191.04|191.17|191.09|191.12|190.99|1
1746719300000|2025-05-08 15:48:20|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.04|0
1746719310000|2025-05-08 15:48:30|||||||||14
1746719320000|2025-05-08 15:48:40|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|1
1746719330000|2025-05-08 15:48:50|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|0
1746719340000|2025-05-08 15:49:00|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|9
1746719350000|2025-05-08 15:49:10|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|15
1746719360000|2025-05-08 15:49:20|191.07||191.07||191.07||191.07||2
1746719370000|2025-05-08 15:49:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|16
1746719380000|2025-05-08 15:49:40|||||||||39
1746719390000|2025-05-08 15:49:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|0
1746719410000|2025-05-08 15:50:10|191.12|191.04|191.12|191.04|191.17|191.09|191.12|191.04|5
1746719420000|2025-05-08 15:50:20|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|29
1746719430000|2025-05-08 15:50:30|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|1
1746719440000|2025-05-08 15:50:40||191.04||190.99||191.04||190.99|0
1746719450000|2025-05-08 15:50:50|191.17|191.04|191.17|191.09|191.17|191.09|191.17|191.04|1
1746719460000|2025-05-08 15:51:00|191.12|191.04|191.12|191.04|191.17|191.09|191.12|191.04|11
1746719470000|2025-05-08 15:51:10|191.07|190.99|191.02|190.94|191.12|191.04|191.02|190.94|16
1746719480000|2025-05-08 15:51:20|191.07|190.89|191.02|190.94|191.07|190.94|191.02|190.89|1
1746719490000|2025-05-08 15:51:30|191.07|190.99|191.02|190.94|191.07|190.99|191.02|190.89|2
1746719500000|2025-05-08 15:51:40|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|1
1746719510000|2025-05-08 15:51:50|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|283
1746719520000|2025-05-08 15:52:00|190.97|190.89|190.97|190.84|190.97|190.89|190.92|190.84|32
1746719530000|2025-05-08 15:52:10|190.92|190.79|190.92|190.84|190.97|190.84|190.87|190.79|28
1746719540000|2025-05-08 15:52:20|190.87|190.79|190.87|190.79|190.92|190.84|190.87|190.79|14
1746719550000|2025-05-08 15:52:30|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.79|237
1746719560000|2025-05-08 15:52:40|190.87|190.79|190.87|190.79|190.92|190.84|190.87|190.79|0
1746719570000|2025-05-08 15:52:50||190.74||190.74||190.74||190.74|2
1746719580000|2025-05-08 15:53:00|190.92|190.79|190.92|190.79|190.92|190.79|190.87|190.74|3
1746719590000|2025-05-08 15:53:10|190.87||190.87||190.92||190.87||1
1746719600000|2025-05-08 15:53:20|190.82|190.74|190.92|190.79|190.92|190.79|190.82|190.74|7
1746719610000|2025-05-08 15:53:30|190.87|190.84|190.92|190.79|190.92|190.84|190.87|190.79|0
1746719620000|2025-05-08 15:53:40||190.84||190.84||190.84||190.79|3
1746719630000|2025-05-08 15:53:50|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|0
1746719640000|2025-05-08 15:54:00||190.89||190.89||190.89||190.84|0
1746719650000|2025-05-08 15:54:10||190.84||190.84||190.89||190.84|1
1746719660000|2025-05-08 15:54:20||190.89||190.89||190.89||190.89|0
1746719670000|2025-05-08 15:54:30||190.84||190.89||190.89||190.84|0
1746719680000|2025-05-08 15:54:40|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|0
1746719690000|2025-05-08 15:54:50|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|13
1746719700000|2025-05-08 15:55:00|190.92|190.79|190.87|190.79|190.92|190.79|190.87|190.79|37
1746719710000|2025-05-08 15:55:10||190.74||190.74||190.74||190.74|0
1746719720000|2025-05-08 15:55:20|190.82||190.82||190.87||190.82||0
1746719730000|2025-05-08 15:55:30|190.87|190.69|190.82|190.74|190.87|190.74|190.82|190.69|1
1746719740000|2025-05-08 15:55:40|190.87|190.79|190.87|190.79|190.87|190.79|190.82|190.74|0
1746719750000|2025-05-08 15:55:50||190.74||190.79||190.79||190.74|0
1746719760000|2025-05-08 15:56:00|190.92|190.74|190.87|190.74|190.92|190.79|190.82|190.74|26
1746719770000|2025-05-08 15:56:10|190.82||190.82||190.82||190.82||0
1746719780000|2025-05-08 15:56:20|190.87||190.82||190.87||190.82||0
1746719800000|2025-05-08 15:56:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|0
1746719810000|2025-05-08 15:56:50|190.92|190.84|190.92|190.79|190.92|190.84|190.92|190.79|7
1746719820000|2025-05-08 15:57:00|190.87|190.84|190.92|190.84|190.92|190.84|190.87|190.84|7
1746719830000|2025-05-08 15:57:10||190.79||190.84||190.84||190.79|26
1746719840000|2025-05-08 15:57:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|0
1746719870000|2025-05-08 15:57:50||190.74||190.74||190.79||190.74|32
1746719880000|2025-05-08 15:58:00|190.82|190.79|190.82|190.74|190.82|190.79|190.82|190.74|0
1746719890000|2025-05-08 15:58:10||190.69||190.74||190.74||190.69|0
1746719900000|2025-05-08 15:58:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.74|0
1746719910000|2025-05-08 15:58:30|190.82|190.74|190.82|190.74|190.82|190.79|190.82|190.74|0
1746719920000|2025-05-08 15:58:40|190.87||190.82||190.87||190.82||1
1746719930000|2025-05-08 15:58:50|190.87||190.87||190.87||190.87||3
1746719940000|2025-05-08 15:59:00|190.82|190.79|190.87|190.74|190.87|190.79|190.82|190.74|16
1746719950000|2025-05-08 15:59:10|190.82||190.82||190.87||190.82||0
1746719960000|2025-05-08 15:59:20|190.87|190.79|190.92|190.84|190.92|190.84|190.82|190.79|174
1746719980000|2025-05-08 15:59:40|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|3
1746719990000|2025-05-08 15:59:50|190.87|190.79|190.87|190.79|190.92|190.79|190.87|190.79|0
1746720000000|2025-05-08 16:00:00|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|31
1746720010000|2025-05-08 16:00:10|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|5
1746720020000|2025-05-08 16:00:20|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|0
1746720030000|2025-05-08 16:00:30|190.92|190.89|190.97|190.89|190.97|190.89|190.92|190.84|15
1746720040000|2025-05-08 16:00:40|191.02||190.97||191.02||190.97||38
1746720050000|2025-05-08 16:00:50|191.02||191.02||191.02||190.97||30
1746720060000|2025-05-08 16:01:00|190.97|190.94|190.97|190.89|190.97|190.94|190.97|190.89|40
1746720070000|2025-05-08 16:01:10|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.94|26
1746720080000|2025-05-08 16:01:20|191.07|190.99|191.07|190.94|191.07|190.99|191.02|190.94|35
1746720090000|2025-05-08 16:01:30||190.99||190.99||190.99||190.99|15
1746720100000|2025-05-08 16:01:40|||||||||26
1746720110000|2025-05-08 16:01:50|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|29
1746720120000|2025-05-08 16:02:00|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.94|37
1746720130000|2025-05-08 16:02:10|191.02|190.94|191.02|190.94|191.07|190.99|191.02|190.94|63
1746720140000|2025-05-08 16:02:20|191.07||191.02||191.07||191.02||17
1746720150000|2025-05-08 16:02:30|||||||||8
1746720160000|2025-05-08 16:02:40|191.07|190.99|191.02|190.94|191.07|190.99|191.02|190.94|13
1746720170000|2025-05-08 16:02:50|191.07|190.99|191.07|190.94|191.07|190.99|191.02|190.94|15
1746720180000|2025-05-08 16:03:00|191.02|190.89|190.97|190.89|191.02|190.89|190.97|190.84|28
1746720190000|2025-05-08 16:03:10|190.92|190.84|190.92|190.84|190.97|190.89|190.92|190.84|0
1746720200000|2025-05-08 16:03:20|190.97|190.89|190.97|190.89|190.97|190.89|190.92|190.84|0
1746720210000|2025-05-08 16:03:30|191.02||190.97||191.02||190.97||0
1746720220000|2025-05-08 16:03:40|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|7
1746720230000|2025-05-08 16:03:50||190.94||190.94||190.94||190.94|0
1746720240000|2025-05-08 16:04:00||190.89||190.94||190.94||190.89|0
1746720250000|2025-05-08 16:04:10||190.89||190.94||190.94||190.89|0
1746720260000|2025-05-08 16:04:20||190.89||190.89||190.94||190.89|4
1746720270000|2025-05-08 16:04:30|190.97||191.02||191.02||190.97||0
1746720280000|2025-05-08 16:04:40|190.97||190.97||190.97||190.97||0
1746720300000|2025-05-08 16:05:00|191.02||191.02||191.02||190.97||0
1746720310000|2025-05-08 16:05:10|190.97||190.97||191.02||190.97||0
1746720320000|2025-05-08 16:05:20|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|0
1746720330000|2025-05-08 16:05:30|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.89|5
1746720350000|2025-05-08 16:05:50|||||||||2
1746720370000|2025-05-08 16:06:10|190.97|190.89|190.97|190.89|191.02|190.89|190.97|190.89|8
1746720380000|2025-05-08 16:06:20|191.02||191.02||191.02||190.97||3
1746720390000|2025-05-08 16:06:30|190.97||191.02||191.02||190.97||0
1746720400000|2025-05-08 16:06:40|190.97||191.02||191.02||190.97||0
1746720410000|2025-05-08 16:06:50||190.94||190.89||190.94||190.89|2
1746720420000|2025-05-08 16:07:00|191.07|190.94|191.02|190.94|191.07|190.94|191.02|190.94|0
1746720430000|2025-05-08 16:07:10|191.07||191.07||191.07||191.02||38
1746720440000|2025-05-08 16:07:20|191.02||191.07||191.07||191.02||0
1746720450000|2025-05-08 16:07:30||190.99||190.99||190.99||190.94|0
1746720460000|2025-05-08 16:07:40||190.94||190.99||190.99||190.94|0
1746720470000|2025-05-08 16:07:50|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.94|0
1746720480000|2025-05-08 16:08:00|191.02|190.99|191.07|190.94|191.07|190.99|191.02|190.94|0
1746720490000|2025-05-08 16:08:10||190.99||190.99||190.99||190.94|0
1746720500000|2025-05-08 16:08:20||190.94||190.94||190.99||190.94|0
1746720510000|2025-05-08 16:08:30|191.02||191.02||191.02||191.02||0
1746720560000|2025-05-08 16:09:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|0
1746720570000|2025-05-08 16:09:30||190.94||190.99||190.99||190.94|0
1746720580000|2025-05-08 16:09:40||190.94||190.94||190.99||190.94|10
1746720590000|2025-05-08 16:09:50||190.99||190.99||190.99||190.94|0
1746720600000|2025-05-08 16:10:00|||||||||6
1746720610000|2025-05-08 16:10:10||190.94||190.94||190.94||190.94|1
1746720620000|2025-05-08 16:10:20|191.02|190.99|191.02|190.94|191.02|190.99|191.02|190.94|0
1746720640000|2025-05-08 16:10:40||190.89||190.89||190.89||190.89|1
1746720650000|2025-05-08 16:10:50|190.97||191.02||191.02||190.97||1
1746720660000|2025-05-08 16:11:00|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|0
1746720690000|2025-05-08 16:11:30|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|6
1746720720000|2025-05-08 16:12:00||190.79||190.84||190.84||190.79|27
1746720730000|2025-05-08 16:12:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|0
1746720740000|2025-05-08 16:12:20|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|7
1746720750000|2025-05-08 16:12:30||190.94||190.89||190.94||190.89|1
1746720760000|2025-05-08 16:12:40||190.94||190.94||190.94||190.94|0
1746720770000|2025-05-08 16:12:50|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|7
1746720780000|2025-05-08 16:13:00||190.94||190.94||190.94||190.94|0
1746720800000|2025-05-08 16:13:20|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|2
1746720810000|2025-05-08 16:13:30||190.94||190.94||190.94||190.89|0
1746720830000|2025-05-08 16:13:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|0
1746720840000|2025-05-08 16:14:00||190.94||190.94||190.99||190.94|1
1746720870000|2025-05-08 16:14:30|191.02||191.02||191.02||191.02||0
1746720970000|2025-05-08 16:16:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|19
1746720980000|2025-05-08 16:16:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|16
1746720990000|2025-05-08 16:16:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|14
1746721000000|2025-05-08 16:16:40|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|60
1746721010000|2025-05-08 16:16:50|191.17|191.04|191.17|191.04|191.17|191.04|191.12|191.04|7
1746721020000|2025-05-08 16:17:00||191.09||191.09||191.09||191.09|1
1746721030000|2025-05-08 16:17:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|11
1746721060000|2025-05-08 16:17:40|||||||||1
1746721080000|2025-05-08 16:18:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|0
1746721090000|2025-05-08 16:18:10|191.22||191.17||191.22||191.17||1
1746721140000|2025-05-08 16:19:00|191.22||191.22||191.22||191.17||0
1746721150000|2025-05-08 16:19:10|191.17||191.17||191.22||191.17||0
1746721190000|2025-05-08 16:19:50|||||||||2
1746721210000|2025-05-08 16:20:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|63
1746721220000|2025-05-08 16:20:20|||||||||4
1746721230000|2025-05-08 16:20:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|40
1746721250000|2025-05-08 16:20:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|11
1746721290000|2025-05-08 16:21:30|191.17||191.12||191.17||191.12||4
1746721300000|2025-05-08 16:21:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|15
1746721310000|2025-05-08 16:21:50|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|32
1746721320000|2025-05-08 16:22:00||190.89||190.94||190.94||190.89|19
1746721330000|2025-05-08 16:22:10|||||||||1
1746721340000|2025-05-08 16:22:20|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|4
1746721380000|2025-05-08 16:23:00|191.07||191.02||191.07||191.02||2
1746721400000|2025-05-08 16:23:20|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|22
1746721480000|2025-05-08 16:24:40|191.07||191.07||191.07||191.07||1
1746721500000|2025-05-08 16:25:00|191.02|190.99|191.02|190.94|191.02|190.99|191.02|190.94|1
1746721510000|2025-05-08 16:25:10|191.07|190.99|191.02|190.94|191.07|190.99|191.02|190.94|11
1746721550000|2025-05-08 16:25:50|191.07|190.99|191.07|190.94|191.07|190.99|191.02|190.94|3
1746721560000|2025-05-08 16:26:00|191.02|190.99|191.02|190.94|191.02|190.99|191.02|190.94|0
1746721570000|2025-05-08 16:26:10|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|1
1746721580000|2025-05-08 16:26:20|190.92|190.89|190.92|190.84|190.92|190.89|190.92|190.84|0
1746721590000|2025-05-08 16:26:30|190.97||190.97||190.97||190.92||8
1746721600000|2025-05-08 16:26:40|190.92||190.92||190.92||190.92||0
1746721610000|2025-05-08 16:26:50||190.79||190.84||190.84||190.79|1
1746721620000|2025-05-08 16:27:00|||||||||1
1746721640000|2025-05-08 16:27:20|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|11
1746721650000|2025-05-08 16:27:30|190.92||190.97||190.97||190.92||1
1746721660000|2025-05-08 16:27:40|190.92||190.92||190.92||190.92||0
1746721680000|2025-05-08 16:28:00|190.87|190.79|190.92|190.79|190.92|190.84|190.87|190.79|28
1746721690000|2025-05-08 16:28:10|190.87||190.87||190.87||190.87||0
1746721700000|2025-05-08 16:28:20|190.92|190.84|190.92|190.84|190.92|190.84|190.87|190.84|13
1746721720000|2025-05-08 16:28:40|190.87|190.79|190.87|190.79|190.92|190.79|190.87|190.79|1
1746721740000|2025-05-08 16:29:00|190.92||190.87||190.92||190.87||1
1746721810000|2025-05-08 16:30:10|190.92||190.87||190.92||190.87||1
1746721820000|2025-05-08 16:30:20|190.82|190.74|190.87|190.79|190.87|190.79|190.82|190.74|11
1746721850000|2025-05-08 16:30:50|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|0
1746721860000|2025-05-08 16:31:00|190.87||190.82||190.87||190.82||1
1746721870000|2025-05-08 16:31:10|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|1
1746721950000|2025-05-08 16:32:30|190.92||190.92||190.92||190.92||1
1746721960000|2025-05-08 16:32:40||190.84||190.84||190.84||190.84|0
1746721970000|2025-05-08 16:32:50|||||||||5
1746721980000|2025-05-08 16:33:00|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|11
1746721990000|2025-05-08 16:33:10|190.92||190.87||190.92||190.87||1
1746722000000|2025-05-08 16:33:20|190.92|190.84|190.92|190.79|190.92|190.84|190.92|190.79|1
1746722010000|2025-05-08 16:33:30||190.84||190.84||190.84||190.84|0
1746722020000|2025-05-08 16:33:40||190.79||190.79||190.79||190.79|0
1746722030000|2025-05-08 16:33:50||190.84||190.79||190.84||190.79|0
1746722040000|2025-05-08 16:34:00||190.84||190.84||190.84||190.79|0
1746722050000|2025-05-08 16:34:10||190.79||190.84||190.84||190.79|0
1746722060000|2025-05-08 16:34:20||190.79||190.84||190.84||190.79|0
1746722080000|2025-05-08 16:34:40|190.87|190.79|190.87|190.79|190.87|190.84|190.87|190.79|0
1746722160000|2025-05-08 16:36:00|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|7
1746722170000|2025-05-08 16:36:10|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|0
1746722260000|2025-05-08 16:37:40|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|2
1746722310000|2025-05-08 16:38:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|2
1746722360000|2025-05-08 16:39:20|||||||||1
1746722400000|2025-05-08 16:40:00|191.02||190.97||191.02||190.97||4
1746722430000|2025-05-08 16:40:30||190.84||190.84||190.84||190.84|11
1746722440000|2025-05-08 16:40:40|190.92||190.92||190.92||190.92||2
1746722510000|2025-05-08 16:41:50|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|2
1746722580000|2025-05-08 16:43:00|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|2
1746722600000|2025-05-08 16:43:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|3
1746722630000|2025-05-08 16:43:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|2
1746722700000|2025-05-08 16:45:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|5
1746722730000|2025-05-08 16:45:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|10
1746722760000|2025-05-08 16:46:00|||||||||25
1746722780000|2025-05-08 16:46:20|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|3
1746722800000|2025-05-08 16:46:40||191.04||191.04||191.04||191.04|0
1746722810000|2025-05-08 16:46:50|191.12||191.12||191.12||191.12||0
1746722880000|2025-05-08 16:48:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|6
1746722890000|2025-05-08 16:48:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|18
1746722910000|2025-05-08 16:48:30||191.09||191.09||191.09||191.09|11
1746722920000|2025-05-08 16:48:40||191.14||191.14||191.14||191.14|0
1746722930000|2025-05-08 16:48:50||191.09||191.09||191.14||191.09|11
1746722940000|2025-05-08 16:49:00||191.14||191.14||191.14||191.09|0
1746722950000|2025-05-08 16:49:10||191.09||191.09||191.14||191.09|15
1746722960000|2025-05-08 16:49:20|191.17||191.22||191.22||191.17||0
1746722970000|2025-05-08 16:49:30|191.17||191.17||191.17||191.17||0
1746722980000|2025-05-08 16:49:40|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|1
1746723000000|2025-05-08 16:50:00|191.17||191.22||191.22||191.17||0
1746723010000|2025-05-08 16:50:10||191.14||191.09||191.14||191.09|0
1746723020000|2025-05-08 16:50:20|191.17||191.22||191.22||191.17||0
1746723080000|2025-05-08 16:51:20||191.14||191.14||191.14||191.14|2
1746723310000|2025-05-08 16:55:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|17
1746723330000|2025-05-08 16:55:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|2
1746723340000|2025-05-08 16:55:40|||||||||1
1746723370000|2025-05-08 16:56:10||191.09||191.09||191.09||191.09|5
1746723380000|2025-05-08 16:56:20|191.17||191.17||191.22||191.17||0
1746723390000|2025-05-08 16:56:30|191.22||191.22||191.22||191.17||0
1746723400000|2025-05-08 16:56:40|191.17||191.17||191.17||191.17||0
1746723410000|2025-05-08 16:56:50|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|0
1746723420000|2025-05-08 16:57:00|191.17|191.14|191.17|191.09|191.22|191.14|191.17|191.09|0
1746723430000|2025-05-08 16:57:10|191.22||191.17||191.22||191.17||0
1746723440000|2025-05-08 16:57:20|191.22||191.17||191.22||191.17||0
1746723450000|2025-05-08 16:57:30|191.22||191.22||191.22||191.17||0
1746723490000|2025-05-08 16:58:10||191.14||191.14||191.14||191.14|0
1746723560000|2025-05-08 16:59:20|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|17
1746723570000|2025-05-08 16:59:30||191.04||191.04||191.04||191.04|13
1746723600000|2025-05-08 17:00:00||191.09||191.09||191.09||191.09|0
1746723650000|2025-05-08 17:00:50||191.04||191.04||191.04||191.04|13
1746723720000|2025-05-08 17:02:00|191.12||191.12||191.12||191.12||0
1746723730000|2025-05-08 17:02:10|191.17|190.99|191.12|190.99|191.17|190.99|191.12|190.99|6
1746723800000|2025-05-08 17:03:20|||||||||1
1746723820000|2025-05-08 17:03:40|||||||||2
1746723850000|2025-05-08 17:04:10||191.04||191.04||191.04||191.04|0
1746723870000|2025-05-08 17:04:30|||||||||1
1746723880000|2025-05-08 17:04:40|||||||||1
1746723910000|2025-05-08 17:05:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|15
1746723930000|2025-05-08 17:05:30|191.12||191.12||191.12||191.12||12
1746723960000|2025-05-08 17:06:00||191.04||191.04||191.04||191.04|0
1746723970000|2025-05-08 17:06:10||190.99||190.99||190.99||190.99|3
1746723980000|2025-05-08 17:06:20||191.04||190.99||191.04||190.99|1
1746724030000|2025-05-08 17:07:10||191.04||191.04||191.04||191.04|0
1746724040000|2025-05-08 17:07:20|191.17||191.17||191.17||191.17||1
1746724080000|2025-05-08 17:08:00|||||||||2
1746724090000|2025-05-08 17:08:10|||||||||1
1746724120000|2025-05-08 17:08:40|191.12||191.12||191.12||191.12||1
1746724150000|2025-05-08 17:09:10||190.99||190.99||190.99||190.99|9
1746724200000|2025-05-08 17:10:00|191.07||191.07||191.07||191.07||0
1746724210000|2025-05-08 17:10:10||190.94||190.94||190.94||190.94|0
1746724240000|2025-05-08 17:10:40||190.99||190.99||190.99||190.99|0
1746724260000|2025-05-08 17:11:00||190.94||190.94||190.94||190.94|2
1746724300000|2025-05-08 17:11:40||190.99||190.99||190.99||190.99|0
1746724310000|2025-05-08 17:11:50||190.94||190.94||190.94||190.94|0
1746724330000|2025-05-08 17:12:10|191.02||191.02||191.02||191.02||0
1746724340000|2025-05-08 17:12:20||190.89||190.89||190.89||190.89|1
1746724350000|2025-05-08 17:12:30|190.97|190.84|190.97|190.84|190.97|190.84|190.97|190.84|1
1746724360000|2025-05-08 17:12:40||190.89||190.89||190.89||190.89|0
1746724430000|2025-05-08 17:13:50|191.02||190.97||191.02||190.97||9
1746724490000|2025-05-08 17:14:50|191.02||191.02||191.02||191.02||12
1746724510000|2025-05-08 17:15:10||190.94||190.94||190.94||190.94|0
1746724520000|2025-05-08 17:15:20||190.89||190.94||190.94||190.89|0
1746724530000|2025-05-08 17:15:30||190.89||190.89||190.89||190.89|0
1746724580000|2025-05-08 17:16:20||190.94||190.94||190.94||190.94|0
1746724590000|2025-05-08 17:16:30||190.89||190.89||190.89||190.89|21
1746724610000|2025-05-08 17:16:50|190.97||191.02||191.02||190.97||0
1746724660000|2025-05-08 17:17:40||190.94||190.89||190.94||190.89|0
1746724720000|2025-05-08 17:18:40||190.94||190.89||190.94||190.89|0
1746724730000|2025-05-08 17:18:50||190.94||190.94||190.94||190.89|0
1746724750000|2025-05-08 17:19:10||190.89||190.89||190.89||190.89|9
1746724830000|2025-05-08 17:20:30||190.94||190.89||190.94||190.89|0
1746724840000|2025-05-08 17:20:40|190.97|190.84|190.97|190.89|190.97|190.89|190.97|190.84|0
1746724850000|2025-05-08 17:20:50||190.84||190.89||190.89||190.84|0
1746724870000|2025-05-08 17:21:10|191.02||191.02||191.02||191.02||2
1746724900000|2025-05-08 17:21:40|190.97|190.84|190.97|190.84|190.97|190.89|190.97|190.84|0
1746724910000|2025-05-08 17:21:50||190.89||190.89||190.89||190.84|0
1746724950000|2025-05-08 17:22:30|191.02||190.97||191.02||190.97||6
1746724960000|2025-05-08 17:22:40|191.02||190.97||191.02||190.97||3
1746724970000|2025-05-08 17:22:50|191.02||191.02||191.02||190.97||1
1746724980000|2025-05-08 17:23:00|190.97||191.02||191.02||190.97||0
1746724990000|2025-05-08 17:23:10|190.97|190.94|191.07|190.94|191.07|190.94|190.97|190.94|40
1746725050000|2025-05-08 17:24:10||190.99||190.99||190.99||190.99|0
1746725100000|2025-05-08 17:25:00||190.94||190.94||190.94||190.94|0
1746725250000|2025-05-08 17:27:30|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|0
1746725330000|2025-05-08 17:28:50||190.94||190.94||190.94||190.94|1
1746725340000|2025-05-08 17:29:00||190.89||190.89||190.89||190.89|0
1746725370000|2025-05-08 17:29:30|190.97||191.02||191.02||190.97||0
1746725400000|2025-05-08 17:30:00|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|0
1746725450000|2025-05-08 17:30:50||190.99||190.99||190.99||190.99|0
1746725540000|2025-05-08 17:32:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|1
1746725580000|2025-05-08 17:33:00|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|18
1746725590000|2025-05-08 17:33:10|191.07||191.07||191.07||191.07||0
1746725600000|2025-05-08 17:33:20||190.94||190.94||190.94||190.94|26
1746725610000|2025-05-08 17:33:30|191.02||191.02||191.02||191.02||0
1746725640000|2025-05-08 17:34:00|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|11
1746725690000|2025-05-08 17:34:50||190.84||190.84||190.84||190.84|7
1746725710000|2025-05-08 17:35:10|190.92||190.92||190.92||190.92||0
1746725720000|2025-05-08 17:35:20|190.87|190.79|190.92|190.79|190.92|190.79|190.87|190.79|24
1746725730000|2025-05-08 17:35:30||190.84||190.84||190.84||190.84|0
1746725740000|2025-05-08 17:35:40||190.79||190.79||190.79||190.79|0
1746725760000|2025-05-08 17:36:00||190.84||190.84||190.84||190.84|0
1746725780000|2025-05-08 17:36:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|0
1746725790000|2025-05-08 17:36:30|190.92||190.92||190.92||190.92||1
1746725850000|2025-05-08 17:37:30|190.97|190.84|190.97|190.84|190.97|190.84|190.97|190.84|0
1746725880000|2025-05-08 17:38:00|190.92|190.89|190.97|190.89|190.97|190.89|190.92|190.89|1
1746725890000|2025-05-08 17:38:10||190.84||190.89||190.89||190.84|0
1746725900000|2025-05-08 17:38:20|191.02||191.02||191.02||191.02||0
1746725920000|2025-05-08 17:38:40||190.94||190.94||190.94||190.94|0
1746725930000|2025-05-08 17:38:50||190.89||190.89||190.89||190.89|0
1746725970000|2025-05-08 17:39:30|190.97||190.97||190.97||190.97||0
1746725980000|2025-05-08 17:39:40|191.02||191.02||191.02||191.02||0
1746726020000|2025-05-08 17:40:20|190.97||190.97||190.97||190.97||0
1746726030000|2025-05-08 17:40:30||190.84||190.84||190.84||190.84|0
1746726080000|2025-05-08 17:41:20|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|0
1746726130000|2025-05-08 17:42:10|190.97||190.97||190.97||190.97||0
1746726140000|2025-05-08 17:42:20|191.02||191.02||191.02||191.02||0
1746726200000|2025-05-08 17:43:20|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|0
1746726220000|2025-05-08 17:43:40|||||||||4
1746726320000|2025-05-08 17:45:20|191.02||191.02||191.02||191.02||0
1746726330000|2025-05-08 17:45:30||190.89||190.94||190.94||190.89|0
1746726340000|2025-05-08 17:45:40||190.89||190.89||190.89||190.89|0
1746726420000|2025-05-08 17:47:00|190.97|190.84|190.97|190.84|190.97|190.84|190.97|190.84|0
1746726490000|2025-05-08 17:48:10|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|0
1746726510000|2025-05-08 17:48:30|190.97||190.97||190.97||190.97||0
1746726520000|2025-05-08 17:48:40||190.84||190.84||190.84||190.84|0
1746726530000|2025-05-08 17:48:50|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|0
1746726620000|2025-05-08 17:50:20|190.97|190.84|190.97|190.84|190.97|190.84|190.97|190.84|0
1746726630000|2025-05-08 17:50:30|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|0
1746726710000|2025-05-08 17:51:50|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|0
1746726850000|2025-05-08 17:54:10|191.02||191.02||191.02||191.02||0
1746726870000|2025-05-08 17:54:30|191.07||191.07||191.07||191.07||0
1746726880000|2025-05-08 17:54:40||190.99||190.99||190.99||190.99|0
1746726890000|2025-05-08 17:54:50||190.94||190.94||190.94||190.94|8
1746726910000|2025-05-08 17:55:10|191.02|190.89|190.97|190.84|191.02|190.89|190.97|190.84|1
1746726990000|2025-05-08 17:56:30|190.92|190.79|190.92|190.79|190.92|190.79|190.92|190.79|0
1746727010000|2025-05-08 17:56:50|190.87||190.87||190.87||190.87||0
1746727050000|2025-05-08 17:57:30||190.74||190.74||190.74||190.74|3
1746727060000|2025-05-08 17:57:40||190.79||190.74||190.79||190.74|3
1746727130000|2025-05-08 17:58:50|190.82||190.82||190.82||190.82||0
1746727140000|2025-05-08 17:59:00|190.87||190.87||190.87||190.87||0
1746727200000|2025-05-08 18:00:00|190.82||190.82||190.82||190.82||0
1746727250000|2025-05-08 18:00:50|190.87||190.87||190.87||190.87||10
1746727260000|2025-05-08 18:01:00|190.92|190.79|190.92|190.79|190.92|190.79|190.92|190.79|2
1746727280000|2025-05-08 18:01:20|190.87||190.87||190.87||190.87||0
1746727290000|2025-05-08 18:01:30|190.92||190.92||190.92||190.92||0
1746727340000|2025-05-08 18:02:20|||||||||1
1746727400000|2025-05-08 18:03:20||190.84||190.84||190.84||190.84|0
1746727420000|2025-05-08 18:03:40||190.79||190.79||190.79||190.79|1
1746727450000|2025-05-08 18:04:10|190.87||190.87||190.87||190.87||0
1746727480000|2025-05-08 18:04:40|190.92||190.92||190.92||190.92||5
1746727500000|2025-05-08 18:05:00||190.84||190.84||190.84||190.84|1
1746727520000|2025-05-08 18:05:20|190.97||190.97||190.97||190.97||0
1746727560000|2025-05-08 18:06:00||190.89||190.84||190.89||190.84|0
1746727600000|2025-05-08 18:06:40|190.92||190.97||190.97||190.92||0
1746727640000|2025-05-08 18:07:20||190.89||190.89||190.89||190.89|0
1746727680000|2025-05-08 18:08:00|191.02||191.02||191.02||191.02||1
1746727720000|2025-05-08 18:08:40||190.94||190.94||190.94||190.94|0
1746727730000|2025-05-08 18:08:50||190.89||190.89||190.89||190.89|0
1746727780000|2025-05-08 18:09:40||190.94||190.94||190.94||190.94|0
1746727800000|2025-05-08 18:10:00||190.89||190.94||190.94||190.89|0
1746727810000|2025-05-08 18:10:10|191.07||191.07||191.07||191.07||0
1746727890000|2025-05-08 18:11:30|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|1
1746727930000|2025-05-08 18:12:10|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|0
1746728130000|2025-05-08 18:15:30|191.12|190.99|191.12|190.99|191.12|190.99|191.12|190.99|0
1746728170000|2025-05-08 18:16:10||191.04||191.04||191.04||191.04|0
1746728180000|2025-05-08 18:16:20||190.99||191.04||191.04||190.99|0
1746728190000|2025-05-08 18:16:30||190.99||190.99||190.99||190.99|0
1746728200000|2025-05-08 18:16:40||191.04||190.99||191.04||190.99|0
1746728240000|2025-05-08 18:17:20||191.04||191.04||191.04||191.04|0
1746728260000|2025-05-08 18:17:40||190.99||190.99||190.99||190.99|0
1746728280000|2025-05-08 18:18:00||191.04||191.04||191.04||191.04|0
1746728350000|2025-05-08 18:19:10|191.17||191.17||191.17||191.17||0
1746728360000|2025-05-08 18:19:20|191.12||191.12||191.12||191.12||0
1746728380000|2025-05-08 18:19:40|191.17||191.12||191.17||191.12||0
1746728390000|2025-05-08 18:19:50|191.17||191.17||191.17||191.17||0
1746728440000|2025-05-08 18:20:40|191.12||191.12||191.12||191.12||0
1746728540000|2025-05-08 18:22:20|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|260
1746728590000|2025-05-08 18:23:10||191.04||190.99||191.04||190.99|0
1746728600000|2025-05-08 18:23:20|191.07||191.07||191.07||191.07||0
1746728610000|2025-05-08 18:23:30|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|2
1746728620000|2025-05-08 18:23:40|191.02||191.02||191.02||191.02||0
1746728630000|2025-05-08 18:23:50|191.07||191.07||191.07||191.07||0
1746728640000|2025-05-08 18:24:00|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|0
1746728670000|2025-05-08 18:24:30|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|0
1746728680000|2025-05-08 18:24:40|191.02||191.02||191.02||191.02||0
1746728700000|2025-05-08 18:25:00|191.07||191.02||191.07||191.02||0
1746728710000|2025-05-08 18:25:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.94|4
1746728720000|2025-05-08 18:25:20|191.12||191.12||191.12||191.12||0
1746728730000|2025-05-08 18:25:30|191.07||191.12||191.12||191.07||0
1746728790000|2025-05-08 18:26:30|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|9
1746729010000|2025-05-08 18:30:10|191.12|190.99|191.17|191.04|191.17|191.04|191.12|190.99|17
1746729020000|2025-05-08 18:30:20|191.12|190.99|191.12|190.99|191.12|190.99|191.12|190.99|0
1746729030000|2025-05-08 18:30:30||191.04||190.99||191.04||190.99|0
1746729060000|2025-05-08 18:31:00|191.17|191.04|191.12|191.04|191.17|191.04|191.12|191.04|0
1746729080000|2025-05-08 18:31:20|191.17||191.17||191.17||191.17||0
1746729110000|2025-05-08 18:31:50||191.09||191.09||191.09||191.09|0
1746729120000|2025-05-08 18:32:00|191.22||191.22||191.22||191.22||0
1746729130000|2025-05-08 18:32:10|191.17||191.17||191.17||191.17||0
1746729180000|2025-05-08 18:33:00|191.22||191.22||191.22||191.22||0
1746729330000|2025-05-08 18:35:30|191.17||191.17||191.17||191.17||0
1746729350000|2025-05-08 18:35:50|||||||||1
1746729360000|2025-05-08 18:36:00|191.22||191.22||191.22||191.22||0
1746729500000|2025-05-08 18:38:20||191.14||191.09||191.14||191.09|0
1746729720000|2025-05-08 18:42:00||191.14||191.14||191.14||191.14|0
1746729740000|2025-05-08 18:42:20|||||||||1
1746729910000|2025-05-08 18:45:10||191.09||191.09||191.09||191.09|3
1746729940000|2025-05-08 18:45:40||191.14||191.14||191.14||191.14|0
1746730120000|2025-05-08 18:48:40|||||||||3
1746730200000|2025-05-08 18:50:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|13
1746730210000|2025-05-08 18:50:10||191.04||191.04||191.04||191.04|1
1746730220000|2025-05-08 18:50:20|191.12||191.17||191.17||191.12||0
1746730280000|2025-05-08 18:51:20|191.12||191.17||191.17||191.12||0
1746730420000|2025-05-08 18:53:40|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|2
1746730480000|2025-05-08 18:54:40|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|1
1746730520000|2025-05-08 18:55:20||191.09||191.09||191.09||191.09|0
1746730530000|2025-05-08 18:55:30||191.04||191.04||191.04||191.04|0
1746730600000|2025-05-08 18:56:40|191.12||191.12||191.12||191.12||0
1746730620000|2025-05-08 18:57:00|191.17||191.17||191.17||191.17||0
1746730640000|2025-05-08 18:57:20|191.12||191.12||191.12||191.12||0
1746730670000|2025-05-08 18:57:50|191.17||191.17||191.17||191.17||0
1746730730000|2025-05-08 18:58:50|191.12|190.99|191.12|190.99|191.12|190.99|191.12|190.99|1
1746730850000|2025-05-08 19:00:50|191.07||191.07||191.07||191.07||0
1746730860000|2025-05-08 19:01:00|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|19
1746730910000|2025-05-08 19:01:50|191.02|190.89|191.02|190.89|191.02|190.89|190.97|190.89|2
1746730980000|2025-05-08 19:03:00|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|0
1746731060000|2025-05-08 19:04:20|191.02||191.02||191.02||191.02||0
1746731070000|2025-05-08 19:04:30|191.07||191.07||191.07||191.07||10
1746731100000|2025-05-08 19:05:00|191.02||191.02||191.02||191.02||0
1746731180000|2025-05-08 19:06:20|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|6
1746731220000|2025-05-08 19:07:00|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|11
1746731240000|2025-05-08 19:07:20||190.89||190.89||190.89||190.89|9
1746731250000|2025-05-08 19:07:30|190.97||191.02||191.02||190.97||0
1746731260000|2025-05-08 19:07:40|190.97||190.97||190.97||190.97||0
1746731290000|2025-05-08 19:08:10|191.02||191.02||191.02||191.02||0
1746731330000|2025-05-08 19:08:50|190.97||190.97||190.97||190.97||0
1746731340000|2025-05-08 19:09:00|191.02||191.02||191.02||191.02||0
1746731360000|2025-05-08 19:09:20||190.94||190.89||190.94||190.89|0
1746731370000|2025-05-08 19:09:30||190.94||190.89||190.94||190.89|0
1746731410000|2025-05-08 19:10:10|190.97||190.97||190.97||190.97||0
1746731450000|2025-05-08 19:10:50|191.02||191.02||191.02||191.02||0
1746731500000|2025-05-08 19:11:40||190.94||190.89||190.94||190.89|0
1746731520000|2025-05-08 19:12:00||190.94||190.89||190.94||190.89|0
1746731530000|2025-05-08 19:12:10||190.94||190.94||190.94||190.94|0
1746731580000|2025-05-08 19:13:00||190.89||190.89||190.89||190.89|2
1746731660000|2025-05-08 19:14:20|190.97||190.97||190.97||190.97||0
1746731670000|2025-05-08 19:14:30|191.02||191.02||191.02||191.02||1
1746731720000|2025-05-08 19:15:20||190.94||190.94||190.94||190.94|0
1746731730000|2025-05-08 19:15:30||190.89||190.89||190.89||190.89|0
1746731760000|2025-05-08 19:16:00|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|0
1746731830000|2025-05-08 19:17:10|191.02||191.02||191.02||191.02||0
1746731860000|2025-05-08 19:17:40|191.07||191.07||191.07||191.07||0
1746731880000|2025-05-08 19:18:00||190.99||190.99||190.99||190.99|0
1746731890000|2025-05-08 19:18:10||190.94||190.94||190.94||190.94|0
1746731900000|2025-05-08 19:18:20||190.99||190.99||190.99||190.94|0
1746731910000|2025-05-08 19:18:30||190.94||190.94||190.94||190.94|0
1746731960000|2025-05-08 19:19:20|191.02||191.02||191.02||191.02||0
1746731980000|2025-05-08 19:19:40|191.07||191.07||191.07||191.07||0
1746731990000|2025-05-08 19:19:50|191.12|190.99|191.12|190.99|191.12|190.99|191.12|190.99|0
1746732010000|2025-05-08 19:20:10|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|0
1746732020000|2025-05-08 19:20:20|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|0
1746732030000|2025-05-08 19:20:30||191.14||191.14||191.14||191.14|0
1746732040000|2025-05-08 19:20:40||191.09||191.09||191.09||191.09|1
1746732080000|2025-05-08 19:21:20||191.14||191.14||191.14||191.14|2
1746732090000|2025-05-08 19:21:30||191.09||191.09||191.09||191.09|0
1746732100000|2025-05-08 19:21:40|191.32|191.14|191.27|191.14|191.32|191.19|191.27|191.14|100
1746732120000|2025-05-08 19:22:00|191.22||191.22||191.22||191.22||0
1746732130000|2025-05-08 19:22:10|191.27||191.27||191.27||191.27||0
1746732180000|2025-05-08 19:23:00|191.22||191.22||191.22||191.22||0
1746732190000|2025-05-08 19:23:10|191.27||191.22||191.27||191.22||0
1746732210000|2025-05-08 19:23:30||191.09||191.09||191.09||191.09|11
1746732250000|2025-05-08 19:24:10||191.14||191.14||191.14||191.14|0
1746732270000|2025-05-08 19:24:30||191.09||191.09||191.09||191.09|4
1746732290000|2025-05-08 19:24:50||191.14||191.14||191.14||191.14|0
1746732310000|2025-05-08 19:25:10|191.27||191.27||191.27||191.27||1
1746732320000|2025-05-08 19:25:20|191.32|191.19|191.32|191.19|191.32|191.19|191.32|191.19|0
1746732350000|2025-05-08 19:25:50||191.24||191.24||191.24||191.24|0
1746732360000|2025-05-08 19:26:00|191.37||191.37||191.37||191.32||0
1746732370000|2025-05-08 19:26:10|191.32||191.32||191.32||191.32||0
1746732380000|2025-05-08 19:26:20||191.19||191.19||191.19||191.19|12
1746732410000|2025-05-08 19:26:50|191.27||191.27||191.27||191.27||0
1746732420000|2025-05-08 19:27:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|9
1746732430000|2025-05-08 19:27:10|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.14|13
1746732450000|2025-05-08 19:27:30||191.14||191.14||191.14||191.14|4
1746732470000|2025-05-08 19:27:50||191.19||191.19||191.19||191.19|0
1746732480000|2025-05-08 19:28:00|191.32||191.32||191.32||191.32||1
1746732510000|2025-05-08 19:28:30||191.24||191.24||191.24||191.24|0
1746732620000|2025-05-08 19:30:20||191.19||191.19||191.19||191.19|1
1746732660000|2025-05-08 19:31:00||191.24||191.24||191.24||191.24|0
1746732700000|2025-05-08 19:31:40||191.19||191.19||191.19||191.19|2
1746732770000|2025-05-08 19:32:50|191.27||191.27||191.27||191.27||0
1746732820000|2025-05-08 19:33:40|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|4
1746732850000|2025-05-08 19:34:10|191.27||191.27||191.27||191.27||22
1746732900000|2025-05-08 19:35:00||191.19||191.19||191.19||191.19|0
1746732930000|2025-05-08 19:35:30|||||||||6
1746732940000|2025-05-08 19:35:40|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|10
1746732950000|2025-05-08 19:35:50|191.22|191.09|191.22|191.09|191.22|191.09|191.17|191.09|41
1746732960000|2025-05-08 19:36:00|191.17||191.17||191.17||191.17||0
1746732970000|2025-05-08 19:36:10|191.22||191.22||191.22||191.22||2
1746732980000|2025-05-08 19:36:20|191.17||191.22||191.22||191.17||1
1746733140000|2025-05-08 19:39:00|191.17||191.17||191.17||191.17||0
1746733150000|2025-05-08 19:39:10|191.22||191.22||191.22||191.22||2
1746733170000|2025-05-08 19:39:30|191.17||191.17||191.17||191.17||0
1746733230000|2025-05-08 19:40:30|191.22||191.22||191.22||191.22||2
1746733240000|2025-05-08 19:40:40|191.17||191.17||191.17||191.17||0
1746733260000|2025-05-08 19:41:00|191.22||191.22||191.22||191.22||1
1746733310000|2025-05-08 19:41:50|191.17||191.17||191.17||191.17||0
1746733320000|2025-05-08 19:42:00|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|39
1746733330000|2025-05-08 19:42:10||191.09||191.04||191.09||191.04|0
1746733340000|2025-05-08 19:42:20||191.09||191.04||191.09||191.04|14
1746733390000|2025-05-08 19:43:10||191.09||191.04||191.09||191.04|0
1746733400000|2025-05-08 19:43:20||191.09||191.09||191.09||191.09|0
1746733410000|2025-05-08 19:43:30||191.04||191.04||191.04||191.04|0
1746733440000|2025-05-08 19:44:00||191.09||191.04||191.09||191.04|2
1746733500000|2025-05-08 19:45:00|||||||||1
1746733510000|2025-05-08 19:45:10||191.09||191.04||191.09||191.04|9
1746733520000|2025-05-08 19:45:20|191.12|190.99|191.07|190.94|191.12|190.99|191.07|190.94|8
1746733530000|2025-05-08 19:45:30|191.02|190.89|190.97|190.89|191.02|190.89|190.97|190.89|4
1746733540000|2025-05-08 19:45:40|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|1
1746733570000|2025-05-08 19:46:10|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|6
1746733580000|2025-05-08 19:46:20|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|0
1746733620000|2025-05-08 19:47:00|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|22
1746733680000|2025-05-08 19:48:00||190.94||190.89||190.94||190.89|1
1746733720000|2025-05-08 19:48:40|190.97|190.84|190.97|190.84|190.97|190.84|190.97|190.84|52
1746733780000|2025-05-08 19:49:40||190.89||190.84||190.89||190.84|6
1746733800000|2025-05-08 19:50:00|191.02|190.89|190.87|190.74|191.02|190.89|190.87|190.74|8
1746733810000|2025-05-08 19:50:10|190.82|190.69|190.82|190.69|190.82|190.69|190.82|190.69|0
1746733830000|2025-05-08 19:50:30|190.77|190.64|190.82|190.69|190.82|190.69|190.77|190.64|0
1746733860000|2025-05-08 19:51:00|190.77|190.64|190.77|190.64|190.77|190.64|190.72|190.64|1
1746733900000|2025-05-08 19:51:40|190.82|190.69|190.82|190.69|190.87|190.74|190.82|190.69|15
1746733910000|2025-05-08 19:51:50|190.77|190.64|190.82|190.64|190.82|190.64|190.77|190.64|0
1746733920000|2025-05-08 19:52:00|190.77||190.77||190.77||190.77||0
1746733940000|2025-05-08 19:52:20|190.72||190.72||190.72||190.72||0
1746733950000|2025-05-08 19:52:30|||||||||1
1746733970000|2025-05-08 19:52:50|190.77|190.69|190.77|190.64|190.77|190.69|190.77|190.64|0
1746733980000|2025-05-08 19:53:00||190.69||190.69||190.69||190.64|0
1746733990000|2025-05-08 19:53:10||190.64||190.64||190.69||190.64|0
1746734000000|2025-05-08 19:53:20||190.69||190.69||190.69||190.69|0
1746734010000|2025-05-08 19:53:30||190.64||190.64||190.64||190.64|0
1746734030000|2025-05-08 19:53:50||190.69||190.69||190.69||190.64|0
1746734040000|2025-05-08 19:54:00||190.64||190.64||190.69||190.64|1
1746734060000|2025-05-08 19:54:20||190.69||190.64||190.69||190.64|0
1746734070000|2025-05-08 19:54:30||190.69||190.69||190.69||190.69|0
1746734080000|2025-05-08 19:54:40|190.82|190.64|190.77|190.64|190.82|190.64|190.77|190.64|0
1746734090000|2025-05-08 19:54:50|190.72|190.59|190.72|190.59|190.72|190.59|190.72|190.59|1
1746734100000|2025-05-08 19:55:00|190.67|190.54|190.62|190.49|190.67|190.54|190.62|190.49|0
1746734110000|2025-05-08 19:55:10|190.57||190.62||190.62||190.57||0
1746734120000|2025-05-08 19:55:20|190.67|190.54|190.62|190.54|190.67|190.54|190.62|190.49|66
1746734130000|2025-05-08 19:55:30|190.67||190.62||190.67||190.62||2
1746734160000|2025-05-08 19:56:00||190.49||190.49||190.49||190.49|2
1746734170000|2025-05-08 19:56:10||190.54||190.54||190.54||190.54|0
1746734180000|2025-05-08 19:56:20|190.67|190.49|190.62|190.49|190.67|190.49|190.62|190.49|15
1746734200000|2025-05-08 19:56:40|190.57|190.44|190.57|190.49|190.57|190.49|190.57|190.44|1
1746734210000|2025-05-08 19:56:50|190.62||190.62||190.62||190.62||0
1746734220000|2025-05-08 19:57:00||190.54||190.54||190.54||190.54|2
1746734230000|2025-05-08 19:57:10||190.49||190.49||190.49||190.49|2
1746734250000|2025-05-08 19:57:30|190.67|190.54|190.67|190.54|190.67|190.54|190.67|190.54|4
1746734260000|2025-05-08 19:57:40|190.62|190.49|190.62|190.49|190.62|190.54|190.62|190.49|0
1746734280000|2025-05-08 19:58:00||190.54||190.49||190.54||190.49|1
1746734290000|2025-05-08 19:58:10|190.67|190.54|190.67|190.54|190.67|190.59|190.67|190.54|2
1746734300000|2025-05-08 19:58:20|190.72|190.59|190.62|190.49|190.72|190.59|190.62|190.49|0
1746734320000|2025-05-08 19:58:40||190.54||190.54||190.54||190.49|20
1746734330000|2025-05-08 19:58:50|190.67||190.67||190.67||190.67||0
1746734340000|2025-05-08 19:59:00|190.62|190.59|190.62|190.49|190.62|190.59|190.62|190.49|1
1746734370000|2025-05-08 19:59:30|190.67|190.54|190.67|190.54|190.67|190.54|190.67|190.54|0
1746734380000|2025-05-08 19:59:40|190.62||190.62||190.62||190.62||0
1746734390000|2025-05-08 19:59:50|190.67|190.44|190.62|190.44|190.67|190.44|190.57|190.44|1
1746770490000|2025-05-09 06:01:30|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|1
1746770500000|2025-05-09 06:01:40|191.12||191.17||191.17||191.12||0
1746770510000|2025-05-09 06:01:50|191.12||191.12||191.12||191.12||0
1746770520000|2025-05-09 06:02:00|191.17|190.99|191.17|191.04|191.17|191.04|191.17|190.99|0
1746770530000|2025-05-09 06:02:10|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|1
1746770590000|2025-05-09 06:03:10|||||||||1
1746770610000|2025-05-09 06:03:30||191.14||191.14||191.14||191.14|0
1746770620000|2025-05-09 06:03:40|||||||||1
1746770630000|2025-05-09 06:03:50|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|8
1746770650000|2025-05-09 06:04:10|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|2
1746770660000|2025-05-09 06:04:20|191.17|191.14|191.22|191.09|191.22|191.14|191.17|191.09|1
1746770710000|2025-05-09 06:05:10|191.17||191.22||191.22||191.17||1
1746770740000|2025-05-09 06:05:40||191.14||191.14||191.14||191.14|0
1746770750000|2025-05-09 06:05:50||191.09||191.09||191.09||191.09|0
1746770760000|2025-05-09 06:06:00|191.17||191.22||191.22||191.17||1
1746770770000|2025-05-09 06:06:10|||||||||1
1746770820000|2025-05-09 06:07:00||191.14||191.14||191.14||191.14|0
1746770830000|2025-05-09 06:07:10|||||||||2
1746770900000|2025-05-09 06:08:20|||||||||1
1746770930000|2025-05-09 06:08:50|||||||||17
1746770970000|2025-05-09 06:09:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|4
1746770980000|2025-05-09 06:09:40|191.22|191.04|191.17|191.04|191.22|191.04|191.17|191.04|4
1746771000000|2025-05-09 06:10:00|191.22|191.09|191.22|191.14|191.22|191.14|191.22|191.09|0
1746771010000|2025-05-09 06:10:10|191.17|191.04|191.12|191.04|191.17|191.04|191.12|191.04|2
1746771020000|2025-05-09 06:10:20|191.17||191.17||191.17||191.17||0
1746771040000|2025-05-09 06:10:40|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|0
1746771060000|2025-05-09 06:11:00||191.14||191.14||191.14||191.14|0
1746771150000|2025-05-09 06:12:30|||||||||2
1746771210000|2025-05-09 06:13:30|||||||||1
1746771270000|2025-05-09 06:14:30|||||||||1
1746771280000|2025-05-09 06:14:40|||||||||1
1746771290000|2025-05-09 06:14:50|||||||||8
1746771330000|2025-05-09 06:15:30|||||||||3
1746771380000|2025-05-09 06:16:20|||||||||1
1746771390000|2025-05-09 06:16:30|||||||||1
1746771410000|2025-05-09 06:16:50|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|4
1746771450000|2025-05-09 06:17:30|191.12||191.17||191.17||191.12||1
1746771460000|2025-05-09 06:17:40|191.12||191.17||191.17||191.12||0
1746771470000|2025-05-09 06:17:50|191.12||191.12||191.17||191.12||0
1746771480000|2025-05-09 06:18:00||190.99||190.99||191.04||190.99|3
1746771490000|2025-05-09 06:18:10||191.04||191.04||191.04||191.04|0
1746771510000|2025-05-09 06:18:30|191.17||191.17||191.17||191.17||1
1746771560000|2025-05-09 06:19:20|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|1
1746771570000|2025-05-09 06:19:30|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|1
1746771580000|2025-05-09 06:19:40|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|11
1746771610000|2025-05-09 06:20:10|||||||||1
1746771640000|2025-05-09 06:20:40||191.14||191.14||191.14||191.14|5
1746771670000|2025-05-09 06:21:10||191.09||191.09||191.09||191.09|0
1746771680000|2025-05-09 06:21:20|||||||||1
1746771700000|2025-05-09 06:21:40||191.14||191.14||191.14||191.14|0
1746771730000|2025-05-09 06:22:10|||||||||1
1746771740000|2025-05-09 06:22:20|191.27|191.09|191.22|191.09|191.27|191.09|191.22|191.09|1
1746771750000|2025-05-09 06:22:30|191.17|191.04|191.17|191.09|191.17|191.09|191.17|191.04|0
1746771770000|2025-05-09 06:22:50||191.04||191.04||191.04||191.04|0
1746771790000|2025-05-09 06:23:10|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|1
1746771810000|2025-05-09 06:23:30|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|6
1746771850000|2025-05-09 06:24:10|||||||||1
1746771890000|2025-05-09 06:24:50|191.12||191.12||191.12||191.12||0
1746771900000|2025-05-09 06:25:00||190.99||190.99||190.99||190.99|0
1746771910000|2025-05-09 06:25:10||191.04||191.04||191.04||191.04|1
1746771970000|2025-05-09 06:26:10||190.99||191.04||191.04||190.99|1
1746771980000|2025-05-09 06:26:20|||||||||1
1746772010000|2025-05-09 06:26:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|1
1746772020000|2025-05-09 06:27:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|0
1746772030000|2025-05-09 06:27:10|||||||||1
1746772040000|2025-05-09 06:27:20||191.09||191.09||191.09||191.09|40
1746772060000|2025-05-09 06:27:40||191.14||191.14||191.14||191.14|0
1746772070000|2025-05-09 06:27:50||191.09||191.09||191.09||191.09|1
1746772080000|2025-05-09 06:28:00|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|1
1746772120000|2025-05-09 06:28:40|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|27
1746772130000|2025-05-09 06:28:50||191.14||191.14||191.14||191.14|0
1746772150000|2025-05-09 06:29:10|||||||||1
1746772190000|2025-05-09 06:29:50||191.09||191.09||191.09||191.09|11
1746772210000|2025-05-09 06:30:10|||||||||1
1746772220000|2025-05-09 06:30:20||191.14||191.14||191.14||191.14|20
1746772250000|2025-05-09 06:30:50|||||||||3
1746772260000|2025-05-09 06:31:00|||||||||26
1746772300000|2025-05-09 06:31:40|191.17|191.09|191.12|190.99|191.22|191.09|191.12|190.99|5
1746772310000|2025-05-09 06:31:50|191.17|190.94|191.07|190.94|191.17|190.94|191.07|190.94|24
1746772320000|2025-05-09 06:32:00|191.12|190.99|191.12|190.99|191.12|190.99|191.12|190.99|2
1746772330000|2025-05-09 06:32:10|191.07|190.94|191.07|190.94|191.07|190.94|191.07|190.94|25
1746772340000|2025-05-09 06:32:20|||||||||2
1746772360000|2025-05-09 06:32:40|191.02|190.89|191.07|190.94|191.07|190.94|191.02|190.89|0
1746772400000|2025-05-09 06:33:20||190.99||190.99||190.99||190.99|0
1746772410000|2025-05-09 06:33:30|191.12||191.12||191.12||191.12||4
1746772420000|2025-05-09 06:33:40|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|0
1746772430000|2025-05-09 06:33:50|191.12||191.12||191.17||191.12||0
1746772440000|2025-05-09 06:34:00|191.17||191.17||191.17||191.17||1
1746772450000|2025-05-09 06:34:10|191.12||191.12||191.12||191.12||0
1746772470000|2025-05-09 06:34:30||190.99||190.99||190.99||190.99|0
1746772520000|2025-05-09 06:35:20||191.04||190.99||191.04||190.99|0
1746772590000|2025-05-09 06:36:30|191.07||191.07||191.07||191.07||0
1746772600000|2025-05-09 06:36:40||190.94||190.94||190.94||190.94|1
1746772620000|2025-05-09 06:37:00|191.02||191.02||191.02||191.02||0
1746772630000|2025-05-09 06:37:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.84|1
1746772660000|2025-05-09 06:37:40|191.02||191.02||191.02||191.02||3
1746772680000|2025-05-09 06:38:00|190.97||191.02||191.02||190.97||0
1746772710000|2025-05-09 06:38:30|190.97|190.94|191.07|190.94|191.07|190.94|190.97|190.94|4
1746772720000|2025-05-09 06:38:40|191.02||191.02||191.02||191.02||0
1746772730000|2025-05-09 06:38:50|||||||||1
1746772740000|2025-05-09 06:39:00|191.07||191.07||191.07||191.07||1
1746772750000|2025-05-09 06:39:10||190.99||190.99||190.99||190.99|0
1746772770000|2025-05-09 06:39:30|191.12||191.12||191.12||191.12||1
1746772830000|2025-05-09 06:40:30|||||||||1
1746772840000|2025-05-09 06:40:40|||||||||1
1746772890000|2025-05-09 06:41:30|||||||||1
1746772950000|2025-05-09 06:42:30||191.04||191.04||191.04||191.04|1
1746772960000|2025-05-09 06:42:40||190.99||190.99||190.99||190.99|1
1746773010000|2025-05-09 06:43:30|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|1
1746773020000|2025-05-09 06:43:40|||||||||1
1746773080000|2025-05-09 06:44:40|||||||||1
1746773150000|2025-05-09 06:45:50|||||||||2
1746773200000|2025-05-09 06:46:40|||||||||1
1746773280000|2025-05-09 06:48:00|||||||||2
1746773330000|2025-05-09 06:48:50|||||||||1
1746773380000|2025-05-09 06:49:40|191.12||191.17||191.17||191.12||1
1746773390000|2025-05-09 06:49:50|||||||||2
1746773440000|2025-05-09 06:50:40|||||||||2
1746773450000|2025-05-09 06:50:50|191.12||191.17||191.17||191.12||0
1746773480000|2025-05-09 06:51:20|191.12||191.17||191.17||191.12||0
1746773500000|2025-05-09 06:51:40|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|0
1746773510000|2025-05-09 06:51:50|||||||||1
1746773560000|2025-05-09 06:52:40||191.14||191.14||191.14||191.14|2
1746773590000|2025-05-09 06:53:10||191.09||191.09||191.09||191.09|3
1746773620000|2025-05-09 06:53:40|191.17||191.17||191.17||191.17||0
1746773630000|2025-05-09 06:53:50|191.07|191.04|191.07|190.94|191.07|191.04|191.07|190.94|107
1746773710000|2025-05-09 06:55:10|191.02||191.02||191.02||191.02||2
1746773720000|2025-05-09 06:55:20||190.89||190.89||190.89||190.89|0
1746773790000|2025-05-09 06:56:30|190.97||190.97||190.97||190.97||0
1746773800000|2025-05-09 06:56:40|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|1
1746773820000|2025-05-09 06:57:00|191.02|190.79|191.02|190.89|191.02|190.89|191.02|190.79|8
1746773830000|2025-05-09 06:57:10|190.97|190.84|190.97|190.84|190.97|190.84|190.97|190.84|29
1746773840000|2025-05-09 06:57:20||190.89||190.89||190.89||190.89|0
1746773860000|2025-05-09 06:57:40||190.84||190.84||190.84||190.84|1
1746773890000|2025-05-09 06:58:10|190.92|190.79|190.92|190.79|190.92|190.79|190.92|190.79|100
1746773960000|2025-05-09 06:59:20|190.87|190.74|190.87|190.74|190.87|190.74|190.87|190.74|27
1746773970000|2025-05-09 06:59:30|190.82|190.69|190.82|190.69|190.82|190.69|190.82|190.69|50
1746773980000|2025-05-09 06:59:40|190.87|190.74|190.87|190.74|190.87|190.74|190.82|190.74|111
1746773990000|2025-05-09 06:59:50|190.92|190.79|190.92|190.79|190.92|190.79|190.92|190.79|21
1746774000000|2025-05-09 07:00:00|190.97|190.84|191.22|191.14|191.22|191.14|190.97|190.84|1158
1746774010000|2025-05-09 07:00:10|191.12|190.99|191.17|191.04|191.17|191.09|191.07|190.99|282
1746774020000|2025-05-09 07:00:20|191.12|191.09|191.22|191.09|191.22|191.14|191.12|191.04|165
1746774030000|2025-05-09 07:00:30||191.14||191.14||191.14||191.14|199
1746774040000|2025-05-09 07:00:40|191.17|191.09|191.22|191.09|191.22|191.09|191.17|191.09|46
1746774050000|2025-05-09 07:00:50|191.17|191.14|191.07|190.99|191.22|191.14|191.07|190.94|52
1746774060000|2025-05-09 07:01:00|191.12|191.04|191.22|191.14|191.22|191.14|191.12|190.99|49
1746774070000|2025-05-09 07:01:10||191.09||191.09||191.09||191.09|378
1746774080000|2025-05-09 07:01:20|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.14|27
1746774090000|2025-05-09 07:01:30||191.09||191.09||191.14||191.09|11
1746774100000|2025-05-09 07:01:40|191.12|191.14|191.17|191.09|191.17|191.14|191.12|190.99|149
1746774110000|2025-05-09 07:01:50|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|35
1746774120000|2025-05-09 07:02:00|||||||||18
1746774130000|2025-05-09 07:02:10|191.17|191.09|191.07|190.99|191.17|191.09|191.07|190.99|60
1746774140000|2025-05-09 07:02:20|191.17|191.04|191.22|191.14|191.22|191.14|191.12|191.04|21
1746774150000|2025-05-09 07:02:30||191.09||191.14||191.14||191.09|23
1746774160000|2025-05-09 07:02:40|191.17|191.09|191.12|191.04|191.22|191.09|191.12|191.04|20
1746774170000|2025-05-09 07:02:50|191.17|191.09|191.17|191.04|191.22|191.14|191.12|191.04|14
1746774180000|2025-05-09 07:03:00|191.22|191.09|191.07|190.99|191.22|191.09|191.07|190.99|21
1746774190000|2025-05-09 07:03:10|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.94|39
1746774200000|2025-05-09 07:03:20|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.89|45
1746774210000|2025-05-09 07:03:30|190.97|190.89|190.97|190.84|191.02|190.89|190.92|190.84|114
1746774220000|2025-05-09 07:03:40|190.92|190.89|191.02|190.89|191.02|190.94|190.92|190.89|13
1746774230000|2025-05-09 07:03:50|191.07|190.94|191.02|190.94|191.07|190.94|191.02|190.94|12
1746774240000|2025-05-09 07:04:00|191.07|190.89|190.92|190.79|191.07|190.89|190.92|190.79|114
1746774250000|2025-05-09 07:04:10|190.87||190.92||190.92||190.87||7
1746774260000|2025-05-09 07:04:20|191.02|190.84|191.07|190.94|191.07|190.94|190.97|190.79|12
1746774270000|2025-05-09 07:04:30|191.02|190.89|190.92|190.79|191.02|190.89|190.92|190.79|2
1746774280000|2025-05-09 07:04:40|190.87||190.92||190.92||190.87||9
1746774300000|2025-05-09 07:05:00|190.87|190.74|190.77|190.69|190.92|190.74|190.72|190.59|135
1746774310000|2025-05-09 07:05:10|190.72|190.64|190.72|190.64|190.77|190.64|190.72|190.64|4
1746774320000|2025-05-09 07:05:20||190.59||190.64||190.64||190.59|104
1746774330000|2025-05-09 07:05:30||190.59||190.59||190.64||190.59|40
1746774340000|2025-05-09 07:05:40||190.64||190.64||190.64||190.59|29
1746774350000|2025-05-09 07:05:50|190.52|190.59|190.57|190.44|190.57|190.59|190.52|190.39|189
1746774360000|2025-05-09 07:06:00|190.52|190.39|190.67|190.54|190.67|190.54|190.52|190.39|71
1746774370000|2025-05-09 07:06:10|190.62|190.49|190.67|190.54|190.67|190.54|190.57|190.49|24
1746774380000|2025-05-09 07:06:20|190.62|190.59|190.77|190.64|190.77|190.69|190.62|190.59|38
1746774390000|2025-05-09 07:06:30|190.82|190.69|190.87|190.74|190.87|190.74|190.82|190.69|3
1746774400000|2025-05-09 07:06:40|190.92|190.79|190.92|190.79|190.92|190.79|190.87|190.79|3
1746774410000|2025-05-09 07:06:50|190.87|190.74|190.72|190.64|190.87|190.74|190.72|190.64|10
1746774420000|2025-05-09 07:07:00|190.77|190.59|190.77|190.64|190.77|190.64|190.72|190.59|21
1746774440000|2025-05-09 07:07:20|190.72|190.69|190.82|190.69|190.82|190.69|190.72|190.64|56
1746774450000|2025-05-09 07:07:30|190.87|190.74|190.77|190.64|190.87|190.74|190.72|190.64|11
1746774470000|2025-05-09 07:07:50|190.72||190.77||190.77||190.72||14
1746774480000|2025-05-09 07:08:00|190.72|190.69|190.77|190.64|190.77|190.69|190.72|190.64|15
1746774490000|2025-05-09 07:08:10|190.82|190.69|190.82|190.69|190.87|190.74|190.77|190.69|10
1746774500000|2025-05-09 07:08:20|190.92|190.74|190.87|190.74|190.92|190.79|190.82|190.74|6
1746774510000|2025-05-09 07:08:30|190.82|190.69|190.77|190.64|190.82|190.69|190.72|190.64|10
1746774520000|2025-05-09 07:08:40|190.72||190.77||190.77||190.72||29
1746774530000|2025-05-09 07:08:50|190.72||190.77||190.77||190.72||0
1746774540000|2025-05-09 07:09:00|190.72||190.77||190.77||190.72||2
1746774550000|2025-05-09 07:09:10|190.82|190.69|190.82|190.69|190.82|190.69|190.82|190.69|48
1746774560000|2025-05-09 07:09:20|190.87|190.74|190.87|190.74|190.92|190.79|190.87|190.74|12
1746774580000|2025-05-09 07:09:40|190.82|190.69|190.77|190.69|190.82|190.69|190.77|190.69|24
1746774590000|2025-05-09 07:09:50|190.82|190.74|190.87|190.74|190.87|190.74|190.82|190.74|8
1746774600000|2025-05-09 07:10:00|190.92|190.79|190.97|190.84|190.97|190.84|190.92|190.79|2
1746774610000|2025-05-09 07:10:10|191.02|190.89|190.97|190.84|191.02|190.89|190.97|190.84|3
1746774620000|2025-05-09 07:10:20|190.92|190.79|190.97|190.84|190.97|190.84|190.87|190.79|6
1746774640000|2025-05-09 07:10:40|191.02|190.89|190.97|190.89|191.02|190.89|190.97|190.89|1
1746774650000|2025-05-09 07:10:50|191.02|190.84|190.92|190.79|191.02|190.84|190.92|190.79|6
1746774660000|2025-05-09 07:11:00|190.87||190.92||190.92||190.87||0
1746774670000|2025-05-09 07:11:10|190.87|190.84|191.02|190.89|191.02|190.89|190.87|190.84|9
1746774680000|2025-05-09 07:11:20|190.97||190.97||190.97||190.97||1
1746774690000|2025-05-09 07:11:30|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|6
1746774700000|2025-05-09 07:11:40|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|47
1746774710000|2025-05-09 07:11:50|191.07|190.94|191.02|190.94|191.07|190.94|191.02|190.94|2
1746774720000|2025-05-09 07:12:00|191.07||191.07||191.07||191.02||17
1746774730000|2025-05-09 07:12:10|191.02|190.84|191.07|190.94|191.07|190.94|190.97|190.84|82
1746774740000|2025-05-09 07:12:20|191.12|190.99|191.07|190.94|191.12|190.99|191.02|190.94|37
1746774750000|2025-05-09 07:12:30|191.02|190.89|191.07|190.94|191.07|190.94|191.02|190.89|0
1746774760000|2025-05-09 07:12:40||190.99||190.99||190.99||190.99|3
1746774770000|2025-05-09 07:12:50|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.94|8
1746774780000|2025-05-09 07:13:00|191.02|190.89|191.02|190.89|191.02|190.89|190.97|190.89|2
1746774810000|2025-05-09 07:13:30|190.97|190.94|191.02|190.94|191.02|190.94|190.97|190.94|17
1746774820000|2025-05-09 07:13:40|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|10
1746774830000|2025-05-09 07:13:50|190.97|190.94|191.07|190.94|191.07|190.94|190.97|190.94|55
1746774840000|2025-05-09 07:14:00|191.12|190.99|191.12|190.99|191.12|191.04|191.07|190.99|5
1746774850000|2025-05-09 07:14:10|191.07||191.12||191.12||191.07||23
1746774860000|2025-05-09 07:14:20|191.07|190.89|190.97|190.89|191.12|190.89|190.97|190.84|86
1746774870000|2025-05-09 07:14:30|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|27
1746774880000|2025-05-09 07:14:40|190.97||191.02||191.02||190.97||1
1746774890000|2025-05-09 07:14:50|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|102
1746774900000|2025-05-09 07:15:00|191.02|190.84|190.97|190.84|191.02|190.84|190.97|190.84|26
1746774910000|2025-05-09 07:15:10|190.92|190.79|190.92|190.79|190.92|190.84|190.92|190.79|45
1746774920000|2025-05-09 07:15:20|190.97|190.84|191.07|190.94|191.07|190.94|190.97|190.84|36
1746774930000|2025-05-09 07:15:30|191.12|190.99|191.07|190.94|191.12|190.99|191.07|190.94|13
1746774940000|2025-05-09 07:15:40|191.02||191.07||191.07||191.02||122
1746774950000|2025-05-09 07:15:50|191.02|190.89|191.02|190.89|191.02|190.89|190.97|190.89|17
1746774960000|2025-05-09 07:16:00|190.97||191.02||191.02||190.97||0
1746774970000|2025-05-09 07:16:10|190.97||190.97||191.02||190.97||74
1746774980000|2025-05-09 07:16:20|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|76
1746774990000|2025-05-09 07:16:30|190.92||190.92||190.92||190.87||2
1746775000000|2025-05-09 07:16:40|190.87|190.84|190.92|190.84|190.92|190.84|190.87|190.84|1
1746775010000|2025-05-09 07:16:50|190.97|190.79|190.97|190.84|190.97|190.84|190.97|190.79|133
1746775020000|2025-05-09 07:17:00|191.02|190.89|191.02|190.94|191.02|190.94|190.97|190.89|11
1746775030000|2025-05-09 07:17:10|191.07||191.07||191.07||191.07||1
1746775040000|2025-05-09 07:17:20|191.12|190.99|191.12|190.99|191.17|191.04|191.12|190.99|35
1746775050000|2025-05-09 07:17:30|191.07||191.07||191.12||191.07||1
1746775060000|2025-05-09 07:17:40|191.12||191.12||191.12||191.07||0
1746775070000|2025-05-09 07:17:50|191.07|190.94|191.02|190.89|191.07|190.99|190.97|190.84|47
1746775080000|2025-05-09 07:18:00|190.97||191.02||191.02||190.97||0
1746775090000|2025-05-09 07:18:10||190.94||190.94||190.94||190.94|0
1746775100000|2025-05-09 07:18:20|190.97|190.89|190.92|190.79|190.97|190.89|190.87|190.79|68
1746775110000|2025-05-09 07:18:30|190.87||190.92||190.92||190.87||50
1746775120000|2025-05-09 07:18:40|190.97|190.84|190.92|190.84|190.97|190.84|190.92|190.84|3
1746775130000|2025-05-09 07:18:50|190.87|190.79|190.87|190.79|190.92|190.79|190.87|190.79|24
1746775140000|2025-05-09 07:19:00|190.92|190.74|190.82|190.74|190.92|190.74|190.82|190.74|42
1746775150000|2025-05-09 07:19:10|190.87||190.87||190.87||190.87||53
1746775160000|2025-05-09 07:19:20|190.82|190.79|190.87|190.79|190.87|190.79|190.82|190.79|7
1746775170000|2025-05-09 07:19:30|190.92|190.84|190.97|190.84|190.97|190.84|190.92|190.84|19
1746775180000|2025-05-09 07:19:40|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.84|4
1746775190000|2025-05-09 07:19:50|190.97||190.97||191.02||190.97||0
1746775200000|2025-05-09 07:20:00|190.92|190.79|190.87|190.74|190.92|190.79|190.82|190.74|67
1746775210000|2025-05-09 07:20:10|190.92|190.79|190.87|190.79|190.92|190.79|190.87|190.79|1
1746775220000|2025-05-09 07:20:20|190.92||190.92||190.92||190.87||4
1746775230000|2025-05-09 07:20:30|190.87|190.74|190.87|190.74|190.87|190.74|190.87|190.74|19
1746775240000|2025-05-09 07:20:40||190.79||190.79||190.79||190.74|0
1746775250000|2025-05-09 07:20:50|190.92||190.92||190.92||190.92||0
1746775260000|2025-05-09 07:21:00|190.87|190.74|190.77|190.69|190.87|190.74|190.77|190.69|109
1746775270000|2025-05-09 07:21:10|190.82|190.74|190.82|190.69|190.82|190.74|190.82|190.69|2
1746775280000|2025-05-09 07:21:20|190.87|190.74|190.82|190.74|190.87|190.74|190.82|190.69|1
1746775290000|2025-05-09 07:21:30|190.77|190.69|190.82|190.69|190.82|190.69|190.77|190.69|21
1746775300000|2025-05-09 07:21:40|190.87|190.74|190.92|190.79|190.92|190.79|190.87|190.74|3
1746775310000|2025-05-09 07:21:50|190.87||190.92||190.92||190.87||0
1746775330000|2025-05-09 07:22:10|190.97|190.84|190.97|190.89|190.97|190.89|190.97|190.84|81
1746775340000|2025-05-09 07:22:20|191.02|190.94|191.07|190.94|191.07|190.99|190.97|190.94|43
1746775350000|2025-05-09 07:22:30|191.02||191.02||191.07||191.02||0
1746775360000|2025-05-09 07:22:40|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|6
1746775370000|2025-05-09 07:22:50|190.97||191.02||191.02||190.97||2
1746775380000|2025-05-09 07:23:00|190.97|190.94|191.02|190.94|191.02|190.94|190.97|190.94|1
1746775390000|2025-05-09 07:23:10|191.07||191.02||191.07||191.02||1
1746775400000|2025-05-09 07:23:20|190.97|190.89|191.02|190.89|191.02|190.89|190.97|190.89|134
1746775410000|2025-05-09 07:23:30||190.94||190.94||190.94||190.94|0
1746775430000|2025-05-09 07:23:50|191.07|190.84|190.97|190.89|191.07|190.89|190.97|190.84|73
1746775440000|2025-05-09 07:24:00|191.02||190.97||191.02||190.97||0
1746775450000|2025-05-09 07:24:10|191.02||191.02||191.02||190.97||2
1746775460000|2025-05-09 07:24:20|190.97||190.97||190.97||190.97||1
1746775470000|2025-05-09 07:24:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.89|17
1746775480000|2025-05-09 07:24:40|191.07||191.02||191.07||191.02||1
1746775490000|2025-05-09 07:24:50|191.07|190.99|191.12|190.99|191.12|191.04|191.02|190.99|8
1746775500000|2025-05-09 07:25:00|191.17|191.04|191.17|191.04|191.17|191.04|191.12|191.04|1
1746775510000|2025-05-09 07:25:10|191.12||191.17||191.17||191.12||57
1746775520000|2025-05-09 07:25:20||191.09||191.09||191.09||191.04|0
1746775530000|2025-05-09 07:25:30|191.12|191.04|191.22|191.09|191.22|191.09|191.12|191.04|84
1746775540000|2025-05-09 07:25:40||191.14||191.14||191.14||191.09|25
1746775550000|2025-05-09 07:25:50|||||||||2
1746775560000|2025-05-09 07:26:00||191.09||191.14||191.14||191.09|18
1746775570000|2025-05-09 07:26:10|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|185
1746775580000|2025-05-09 07:26:20|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|19
1746775590000|2025-05-09 07:26:30|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|3
1746775600000|2025-05-09 07:26:40|191.17|191.09|191.17|191.09|191.22|191.09|191.17|191.09|95
1746775610000|2025-05-09 07:26:50|191.12|190.99|191.07|190.99|191.12|190.99|191.02|190.94|72
1746775620000|2025-05-09 07:27:00|191.02|190.94|191.02|190.89|191.02|190.94|190.97|190.89|10
1746775630000|2025-05-09 07:27:10|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|2
1746775640000|2025-05-09 07:27:20|191.02|190.94|191.02|190.94|191.02|190.94|190.97|190.94|8
1746775650000|2025-05-09 07:27:30|191.12|190.99|191.07|190.99|191.12|190.99|191.07|190.99|50
1746775660000|2025-05-09 07:27:40|191.12||191.07||191.12||191.07||7
1746775670000|2025-05-09 07:27:50|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.84|5
1746775680000|2025-05-09 07:28:00|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|6
1746775690000|2025-05-09 07:28:10|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|9
1746775700000|2025-05-09 07:28:20|190.97|190.79|190.92|190.79|190.97|190.79|190.92|190.79|7
1746775710000|2025-05-09 07:28:30|190.97|190.84|190.92|190.84|190.97|190.84|190.92|190.84|5
1746775720000|2025-05-09 07:28:40|190.97|190.79|190.97|190.84|190.97|190.89|190.97|190.79|17
1746775730000|2025-05-09 07:28:50|190.92||190.92||190.92||190.92||0
1746775740000|2025-05-09 07:29:00|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.84|49
1746775750000|2025-05-09 07:29:10||190.84||190.89||190.89||190.84|1
1746775770000|2025-05-09 07:29:30|190.92|190.79|190.97|190.84|190.97|190.84|190.92|190.79|51
1746775780000|2025-05-09 07:29:40|190.92|190.89|190.92|190.84|190.92|190.89|190.92|190.84|0
1746775790000|2025-05-09 07:29:50|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.84|3
1746775800000|2025-05-09 07:30:00|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.84|25
1746775810000|2025-05-09 07:30:10|190.92|190.84|190.92|190.84|190.97|190.89|190.92|190.84|4
1746775820000|2025-05-09 07:30:20|190.97|190.89|190.92|190.79|190.97|190.89|190.87|190.79|18
1746775830000|2025-05-09 07:30:30|190.87|190.84|190.92|190.84|190.92|190.84|190.87|190.79|3
1746775840000|2025-05-09 07:30:40|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|2
1746775850000|2025-05-09 07:30:50|190.92||190.92||190.97||190.92||3
1746775860000|2025-05-09 07:31:00|190.87|190.79|190.87|190.74|190.87|190.79|190.87|190.74|106
1746775870000|2025-05-09 07:31:10|190.82|190.79|190.92|190.79|190.92|190.79|190.82|190.79|65
1746775880000|2025-05-09 07:31:20|190.87||190.92||190.92||190.87||0
1746775890000|2025-05-09 07:31:30|190.87|190.84|190.92|190.79|190.92|190.84|190.87|190.79|0
1746775900000|2025-05-09 07:31:40|190.87|190.84|190.87|190.79|190.92|190.84|190.87|190.79|1
1746775910000|2025-05-09 07:31:50|190.82|190.74|190.87|190.74|190.87|190.74|190.82|190.74|11
1746775920000|2025-05-09 07:32:00|190.82|190.79|190.82|190.74|190.87|190.79|190.77|190.69|69
1746775930000|2025-05-09 07:32:10|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|19
1746775940000|2025-05-09 07:32:20|190.72|190.64|190.72|190.64|190.77|190.64|190.72|190.64|16
1746775960000|2025-05-09 07:32:40|190.67|190.59|190.67|190.59|190.67|190.59|190.67|190.59|19
1746775970000|2025-05-09 07:32:50|||||||||6
1746775980000|2025-05-09 07:33:00|190.62|190.54|190.62|190.54|190.62|190.54|190.57|190.49|33
1746775990000|2025-05-09 07:33:10|190.57|190.49|190.62|190.54|190.62|190.54|190.57|190.49|3
1746776000000|2025-05-09 07:33:20|190.67|190.59|190.67|190.59|190.72|190.64|190.67|190.59|13
1746776010000|2025-05-09 07:33:30|190.72||190.67||190.72||190.67||0
1746776020000|2025-05-09 07:33:40|190.62|190.54|190.57|190.49|190.62|190.54|190.57|190.49|46
1746776030000|2025-05-09 07:33:50||190.44||190.49||190.49||190.44|4
1746776040000|2025-05-09 07:34:00|190.62||190.57||190.62||190.57||5
1746776060000|2025-05-09 07:34:20|190.52|190.44|190.57|190.49|190.62|190.49|190.52|190.44|65
1746776070000|2025-05-09 07:34:30|190.62||190.57||190.62||190.57||0
1746776100000|2025-05-09 07:35:00|190.52|190.44|190.57|190.49|190.57|190.49|190.52|190.44|35
1746776110000|2025-05-09 07:35:10|190.62||190.62||190.62||190.62||136
1746776120000|2025-05-09 07:35:20|190.57|190.54|190.62|190.54|190.62|190.54|190.57|190.54|11
1746776130000|2025-05-09 07:35:30|190.67|190.59|190.77|190.64|190.77|190.64|190.67|190.59|24
1746776140000|2025-05-09 07:35:40|190.72|190.69|190.72|190.64|190.77|190.69|190.72|190.64|3
1746776150000|2025-05-09 07:35:50|190.77||190.72||190.77||190.72||3
1746776160000|2025-05-09 07:36:00|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|1
1746776170000|2025-05-09 07:36:10|190.82|190.64|190.77|190.64|190.82|190.64|190.77|190.64|3
1746776180000|2025-05-09 07:36:20|190.72|190.59|190.77|190.64|190.77|190.64|190.72|190.59|29
1746776190000|2025-05-09 07:36:30|190.82|190.69|190.92|190.79|190.92|190.79|190.82|190.69|60
1746776200000|2025-05-09 07:36:40|190.87|190.84|190.92|190.84|190.92|190.84|190.87|190.79|18
1746776210000|2025-05-09 07:36:50|190.87|190.79|190.87|190.79|190.92|190.84|190.87|190.74|12
1746776220000|2025-05-09 07:37:00|||||||||2
1746776230000|2025-05-09 07:37:10|190.82|190.74|190.87|190.79|190.87|190.79|190.82|190.74|27
1746776240000|2025-05-09 07:37:20||190.74||190.79||190.79||190.74|1
1746776250000|2025-05-09 07:37:30|190.82|190.74|190.87|190.74|190.87|190.74|190.82|190.74|1
1746776260000|2025-05-09 07:37:40|190.82|190.79|190.82|190.74|190.82|190.79|190.82|190.74|4
1746776270000|2025-05-09 07:37:50||190.69||190.74||190.74||190.69|59
1746776280000|2025-05-09 07:38:00|||||||||1
1746776290000|2025-05-09 07:38:10||190.69||190.74||190.74||190.69|2
1746776300000|2025-05-09 07:38:20|190.77|190.69|190.77|190.69|190.82|190.69|190.77|190.69|2
1746776310000|2025-05-09 07:38:30|190.82||190.77||190.82||190.77||4
1746776320000|2025-05-09 07:38:40|190.82||190.77||190.82||190.77||0
1746776330000|2025-05-09 07:38:50|190.82||190.82||190.82||190.77||61
1746776340000|2025-05-09 07:39:00|190.77|190.74|190.82|190.74|190.82|190.74|190.77|190.74|2
1746776350000|2025-05-09 07:39:10|190.77|190.69|190.82|190.69|190.82|190.69|190.77|190.69|6
1746776360000|2025-05-09 07:39:20|190.87|190.74|190.87|190.79|190.87|190.79|190.87|190.74|5
1746776370000|2025-05-09 07:39:30|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|1
1746776380000|2025-05-09 07:39:40|||||||||1
1746776390000|2025-05-09 07:39:50|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|25
1746776400000|2025-05-09 07:40:00|190.97|190.79|190.97|190.84|190.97|190.89|190.97|190.79|11
1746776410000|2025-05-09 07:40:10|190.92||190.92||190.97||190.92||0
1746776430000|2025-05-09 07:40:30|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|46
1746776440000|2025-05-09 07:40:40|190.82|190.74|190.82|190.74|190.87|190.74|190.82|190.74|6
1746776450000|2025-05-09 07:40:50|||||||||9
1746776460000|2025-05-09 07:41:00|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|1
1746776470000|2025-05-09 07:41:10|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|21
1746776480000|2025-05-09 07:41:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|5
1746776490000|2025-05-09 07:41:30|190.82|190.74|190.87|190.79|190.87|190.79|190.82|190.74|21
1746776500000|2025-05-09 07:41:40|190.82|190.74|190.92|190.79|190.92|190.79|190.82|190.74|1
1746776510000|2025-05-09 07:41:50|190.87|190.74|190.87|190.74|190.92|190.74|190.87|190.74|1
1746776520000|2025-05-09 07:42:00|190.92|190.79|190.92|190.79|190.92|190.79|190.92|190.79|0
1746776530000|2025-05-09 07:42:10|190.87||190.92||190.92||190.87||0
1746776540000|2025-05-09 07:42:20||190.84||190.79||190.84||190.79|2
1746776550000|2025-05-09 07:42:30|190.97|190.84|191.02|190.89|191.02|190.94|190.97|190.84|1
1746776560000|2025-05-09 07:42:40|190.97|190.94|191.02|190.89|191.02|190.94|190.97|190.89|2
1746776570000|2025-05-09 07:42:50|190.97|190.84|190.97|190.89|190.97|190.89|190.97|190.84|0
1746776580000|2025-05-09 07:43:00|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.89|42
1746776590000|2025-05-09 07:43:10||190.99||190.94||190.99||190.94|1
1746776600000|2025-05-09 07:43:20|191.02|190.99|191.07|190.94|191.07|190.99|191.02|190.94|0
1746776610000|2025-05-09 07:43:30|191.02||191.07||191.07||191.02||2
1746776620000|2025-05-09 07:43:40|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.99|2
1746776640000|2025-05-09 07:44:00|191.12||191.12||191.12||191.07||0
1746776650000|2025-05-09 07:44:10|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|2
1746776660000|2025-05-09 07:44:20|191.07||191.12||191.12||191.07||0
1746776670000|2025-05-09 07:44:30|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|0
1746776680000|2025-05-09 07:44:40|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|2
1746776710000|2025-05-09 07:45:10|191.07||191.07||191.07||191.07||1
1746776730000|2025-05-09 07:45:30|191.12|191.04|191.12|190.99|191.12|191.04|191.12|190.99|9
1746776740000|2025-05-09 07:45:40||191.04||191.04||191.04||190.99|1
1746776750000|2025-05-09 07:45:50||190.99||191.04||191.04||190.99|1
1746776760000|2025-05-09 07:46:00|191.07|190.99|191.07|190.94|191.07|191.04|191.02|190.94|240
1746776770000|2025-05-09 07:46:10|191.02|190.89|191.02|190.89|191.02|190.94|191.02|190.89|5
1746776780000|2025-05-09 07:46:20|191.07|190.99|191.07|190.94|191.07|190.99|191.07|190.94|168
1746776790000|2025-05-09 07:46:30||190.99||190.99||190.99||190.94|1
1746776800000|2025-05-09 07:46:40||190.94||190.99||190.99||190.94|0
1746776810000|2025-05-09 07:46:50|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|13
1746776820000|2025-05-09 07:47:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|3
1746776830000|2025-05-09 07:47:10|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|28
1746776850000|2025-05-09 07:47:30||190.94||190.99||190.99||190.94|0
1746776860000|2025-05-09 07:47:40|191.02|190.94|191.07|190.94|191.07|190.99|191.02|190.94|7
1746776870000|2025-05-09 07:47:50|191.02||191.02||191.02||191.02||0
1746776880000|2025-05-09 07:48:00|190.97|190.89|190.97|190.89|191.02|190.94|190.92|190.84|94
1746776890000|2025-05-09 07:48:10||190.84||190.89||190.89||190.84|0
1746776900000|2025-05-09 07:48:20|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|56
1746776910000|2025-05-09 07:48:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|11
1746776920000|2025-05-09 07:48:40||190.89||190.94||190.94||190.89|5
1746776940000|2025-05-09 07:49:00|||||||||2
1746776950000|2025-05-09 07:49:10|191.07||191.02||191.07||191.02||10
1746776960000|2025-05-09 07:49:20|191.07|190.99|191.07|190.94|191.07|190.99|191.07|190.94|10
1746776970000|2025-05-09 07:49:30|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.99|3
1746776990000|2025-05-09 07:49:50|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|44
1746777010000|2025-05-09 07:50:10|191.12|191.04|191.17|191.09|191.17|191.09|191.07|191.04|16
1746777030000|2025-05-09 07:50:30|191.12|191.04|191.12|191.04|191.17|191.09|191.12|191.04|48
1746777040000|2025-05-09 07:50:40|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|5
1746777050000|2025-05-09 07:50:50|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|3
1746777060000|2025-05-09 07:51:00|||||||||58
1746777070000|2025-05-09 07:51:10||191.04||191.09||191.09||191.04|10
1746777080000|2025-05-09 07:51:20|191.12|191.04|191.17|191.09|191.22|191.09|191.12|191.04|9
1746777090000|2025-05-09 07:51:30|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|70
1746777110000|2025-05-09 07:51:50|191.22|191.04|191.22|191.09|191.22|191.09|191.22|191.04|25
1746777120000|2025-05-09 07:52:00|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|3
1746777130000|2025-05-09 07:52:10||191.09||191.09||191.14||191.09|2
1746777140000|2025-05-09 07:52:20|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|27
1746777150000|2025-05-09 07:52:30||191.09||191.09||191.14||191.09|0
1746777160000|2025-05-09 07:52:40|191.27|191.14|191.27|191.14|191.27|191.14|191.22|191.14|2
1746777170000|2025-05-09 07:52:50|191.22|191.09|191.17|191.09|191.27|191.09|191.17|191.09|104
1746777180000|2025-05-09 07:53:00|191.22|191.04|191.17|191.04|191.22|191.04|191.17|191.04|73
1746777190000|2025-05-09 07:53:10|191.12|190.99|191.12|191.04|191.12|191.04|191.12|190.99|5
1746777200000|2025-05-09 07:53:20||190.99||191.04||191.04||190.99|0
1746777210000|2025-05-09 07:53:30|191.07|190.99|191.07|190.99|191.07|191.04|191.07|190.99|6
1746777220000|2025-05-09 07:53:40|191.12|191.04|191.17|191.04|191.17|191.09|191.12|190.99|13
1746777230000|2025-05-09 07:53:50|191.22|191.09|191.22|191.14|191.22|191.14|191.22|191.09|2
1746777270000|2025-05-09 07:54:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|23
1746777280000|2025-05-09 07:54:40|191.22||191.22||191.22||191.17||10
1746777290000|2025-05-09 07:54:50|191.17||191.17||191.17||191.17||0
1746777300000|2025-05-09 07:55:00|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|6
1746777310000|2025-05-09 07:55:10|||||||||1
1746777320000|2025-05-09 07:55:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|10
1746777330000|2025-05-09 07:55:30|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|7
1746777350000|2025-05-09 07:55:50|191.17|191.09|191.12|191.04|191.17|191.09|191.12|190.99|49
1746777360000|2025-05-09 07:56:00|191.07|190.99|191.07|190.99|191.07|191.04|191.07|190.94|0
1746777370000|2025-05-09 07:56:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|16
1746777380000|2025-05-09 07:56:20||190.99||191.04||191.04||190.99|7
1746777390000|2025-05-09 07:56:30|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|7
1746777400000|2025-05-09 07:56:40||190.99||190.99||190.99||190.99|11
1746777410000|2025-05-09 07:56:50|191.07||191.07||191.07||191.07||0
1746777420000|2025-05-09 07:57:00|191.12|191.04|191.12|190.99|191.12|191.04|191.12|190.99|8
1746777430000|2025-05-09 07:57:10||191.04||190.99||191.04||190.99|0
1746777440000|2025-05-09 07:57:20|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|19
1746777450000|2025-05-09 07:57:30|191.17|191.04|191.12|191.04|191.17|191.04|191.12|191.04|3
1746777460000|2025-05-09 07:57:40|||||||||4
1746777470000|2025-05-09 07:57:50||190.99||190.99||191.04||190.99|1
1746777480000|2025-05-09 07:58:00|191.07||191.07||191.07||191.07||0
1746777490000|2025-05-09 07:58:10|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|80
1746777500000|2025-05-09 07:58:20||190.94||190.94||190.99||190.94|3
1746777510000|2025-05-09 07:58:30||190.99||190.99||190.99||190.99|6
1746777520000|2025-05-09 07:58:40|||||||||6
1746777530000|2025-05-09 07:58:50|191.12||191.07||191.12||191.07||44
1746777540000|2025-05-09 07:59:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|11
1746777550000|2025-05-09 07:59:10|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|19
1746777560000|2025-05-09 07:59:20|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.09|4
1746777570000|2025-05-09 07:59:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|48
1746777580000|2025-05-09 07:59:40||190.99||190.99||191.04||190.99|0
1746777590000|2025-05-09 07:59:50|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|20
1746777600000|2025-05-09 08:00:00|191.07|191.04|191.12|191.04|191.12|191.04|191.07|190.99|17
1746777610000|2025-05-09 08:00:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|2
1746777620000|2025-05-09 08:00:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|19
1746777630000|2025-05-09 08:00:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|16
1746777640000|2025-05-09 08:00:40||191.04||191.04||191.04||191.04|1
1746777650000|2025-05-09 08:00:50|191.12||191.12||191.12||191.12||4
1746777660000|2025-05-09 08:01:00|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|52
1746777670000|2025-05-09 08:01:10|191.17||191.12||191.17||191.12||7
1746777680000|2025-05-09 08:01:20|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.04|5
1746777690000|2025-05-09 08:01:30|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|6
1746777700000|2025-05-09 08:01:40|191.12||191.12||191.12||191.12||56
1746777710000|2025-05-09 08:01:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|7
1746777730000|2025-05-09 08:02:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|71
1746777750000|2025-05-09 08:02:30|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|38
1746777770000|2025-05-09 08:02:50|191.32|191.24|191.32|191.19|191.32|191.24|191.27|191.19|11
1746777780000|2025-05-09 08:03:00||191.24||191.24||191.24||191.24|0
1746777800000|2025-05-09 08:03:20|191.37||191.37||191.37||191.37||636
1746777810000|2025-05-09 08:03:30|191.32|191.29|191.37|191.24|191.37|191.29|191.32|191.24|27
1746777820000|2025-05-09 08:03:40||191.29||191.24||191.29||191.24|27
1746777830000|2025-05-09 08:03:50|191.32|191.29|191.37|191.29|191.37|191.29|191.32|191.29|18
1746777840000|2025-05-09 08:04:00|||||||||1
1746777850000|2025-05-09 08:04:10|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|74
1746777860000|2025-05-09 08:04:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|125
1746777870000|2025-05-09 08:04:30|191.37|191.29|191.37|191.24|191.37|191.29|191.37|191.24|25
1746777880000|2025-05-09 08:04:40|191.32||191.32||191.32||191.32||2
1746777890000|2025-05-09 08:04:50|191.37|191.29|191.32|191.24|191.37|191.29|191.27|191.19|21
1746777900000|2025-05-09 08:05:00|191.37|191.19|191.32|191.24|191.37|191.24|191.32|191.19|8
1746777910000|2025-05-09 08:05:10|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|6
1746777920000|2025-05-09 08:05:20|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|25
1746777930000|2025-05-09 08:05:30|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|15
1746777940000|2025-05-09 08:05:40|191.27|191.19|191.32|191.19|191.32|191.24|191.27|191.19|32
1746777960000|2025-05-09 08:06:00|191.27|191.14|191.17|191.09|191.27|191.14|191.17|191.09|43
1746777970000|2025-05-09 08:06:10|191.12|191.04|191.12|191.04|191.12|191.09|191.12|191.04|2
1746777980000|2025-05-09 08:06:20|191.17|191.09|191.17|191.04|191.17|191.09|191.17|191.04|7
1746777990000|2025-05-09 08:06:30|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.04|5
1746778010000|2025-05-09 08:06:50|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|5
1746778020000|2025-05-09 08:07:00|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|18
1746778030000|2025-05-09 08:07:10|191.12||191.12||191.17||191.12||4
1746778040000|2025-05-09 08:07:20|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|4
1746778050000|2025-05-09 08:07:30|191.17|191.09|191.17|191.09|191.17|191.09|191.12|191.04|2
1746778060000|2025-05-09 08:07:40||191.04||191.09||191.09||191.04|34
1746778070000|2025-05-09 08:07:50|191.22|191.04|191.17|191.09|191.22|191.09|191.17|191.04|26
1746778080000|2025-05-09 08:08:00||191.04||191.09||191.09||191.04|1
1746778090000|2025-05-09 08:08:10||191.04||191.04||191.09||191.04|10
1746778100000|2025-05-09 08:08:20||191.09||191.09||191.09||191.09|0
1746778110000|2025-05-09 08:08:30|191.22|191.14|191.27|191.19|191.27|191.19|191.17|191.14|16
1746778120000|2025-05-09 08:08:40|||||||||1
1746778130000|2025-05-09 08:08:50|||||||||1
1746778150000|2025-05-09 08:09:10|||||||||74
1746778160000|2025-05-09 08:09:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|20
1746778170000|2025-05-09 08:09:30|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|12
1746778180000|2025-05-09 08:09:40|||||||||38
1746778190000|2025-05-09 08:09:50||191.09||191.14||191.14||191.09|1
1746778200000|2025-05-09 08:10:00||191.09||191.14||191.14||191.09|0
1746778210000|2025-05-09 08:10:10||191.09||191.14||191.14||191.09|0
1746778220000|2025-05-09 08:10:20|191.27|191.19|191.22|191.09|191.27|191.19|191.17|191.09|33
1746778230000|2025-05-09 08:10:30|191.17||191.22||191.22||191.17||5
1746778240000|2025-05-09 08:10:40|191.17|191.04|191.12|191.04|191.17|191.04|191.12|191.04|24
1746778250000|2025-05-09 08:10:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.94|5
1746778260000|2025-05-09 08:11:00|191.12|190.94|191.07|190.94|191.12|190.94|191.07|190.94|4
1746778270000|2025-05-09 08:11:10|191.02||191.02||191.07||191.02||1
1746778280000|2025-05-09 08:11:20|190.97|190.89|190.97|190.84|191.02|190.89|190.97|190.84|0
1746778290000|2025-05-09 08:11:30|191.02|190.89|191.02|190.89|191.02|190.94|190.97|190.84|18
1746778300000|2025-05-09 08:11:40|191.07|190.94|191.02|190.94|191.07|190.99|191.02|190.89|46
1746778310000|2025-05-09 08:11:50|191.07|190.99|191.07|190.99|191.07|190.99|191.02|190.94|1
1746778320000|2025-05-09 08:12:00|191.12||191.12||191.12||191.07||25
1746778330000|2025-05-09 08:12:10||191.04||191.04||191.04||191.04|1
1746778340000|2025-05-09 08:12:20|191.07|190.99|191.07|190.94|191.07|190.99|191.07|190.94|3
1746778350000|2025-05-09 08:12:30|191.02||191.02||191.07||191.02||7
1746778360000|2025-05-09 08:12:40|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|59
1746778370000|2025-05-09 08:12:50|191.02||191.02||191.02||190.97||51
1746778380000|2025-05-09 08:13:00|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|3
1746778390000|2025-05-09 08:13:10|191.02||190.97||191.02||190.97||14
1746778400000|2025-05-09 08:13:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|17
1746778410000|2025-05-09 08:13:30|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|23
1746778420000|2025-05-09 08:13:40|190.92|190.89|190.92|190.84|190.92|190.89|190.92|190.84|1
1746778430000|2025-05-09 08:13:50|190.97||190.92||190.97||190.92||50
1746778460000|2025-05-09 08:14:20|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|12
1746778470000|2025-05-09 08:14:30|190.92|190.79|190.97|190.84|190.97|190.89|190.92|190.79|27
1746778480000|2025-05-09 08:14:40|190.92|190.89|190.97|190.89|190.97|190.89|190.92|190.84|0
1746778490000|2025-05-09 08:14:50|191.02||191.02||191.02||190.97||595
1746778500000|2025-05-09 08:15:00|190.97||190.97||190.97||190.97||0
1746778510000|2025-05-09 08:15:10|||||||||10
1746778520000|2025-05-09 08:15:20||190.84||190.89||190.89||190.84|12
1746778530000|2025-05-09 08:15:30|190.92|190.84|190.92|190.84|190.97|190.89|190.92|190.84|51
1746778540000|2025-05-09 08:15:40|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|6
1746778550000|2025-05-09 08:15:50|190.77|190.69|190.77|190.69|190.82|190.69|190.77|190.69|89
1746778560000|2025-05-09 08:16:00|||||||||7
1746778570000|2025-05-09 08:16:10|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.69|2
1746778580000|2025-05-09 08:16:20|190.77|190.69|190.82|190.69|190.82|190.74|190.77|190.69|24
1746778590000|2025-05-09 08:16:30|190.77|190.64|190.77|190.69|190.77|190.69|190.77|190.64|12
1746778600000|2025-05-09 08:16:40|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.69|4
1746778620000|2025-05-09 08:17:00|190.87|190.69|190.87|190.74|190.87|190.74|190.82|190.69|2
1746778630000|2025-05-09 08:17:10||190.79||190.79||190.79||190.74|0
1746778640000|2025-05-09 08:17:20||190.74||190.79||190.79||190.74|4
1746778660000|2025-05-09 08:17:40|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|31
1746778670000|2025-05-09 08:17:50|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|34
1746778680000|2025-05-09 08:18:00|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.74|11
1746778700000|2025-05-09 08:18:20|190.82|190.74|190.82|190.74|190.87|190.79|190.82|190.74|17
1746778710000|2025-05-09 08:18:30|190.77|190.69|190.77|190.69|190.82|190.74|190.77|190.69|87
1746778720000|2025-05-09 08:18:40|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|4
1746778730000|2025-05-09 08:18:50|||||||||9
1746778750000|2025-05-09 08:19:10|190.77|190.64|190.72|190.64|190.77|190.64|190.72|190.64|21
1746778760000|2025-05-09 08:19:20|190.77|190.69|190.77|190.69|190.77|190.69|190.72|190.69|2
1746778770000|2025-05-09 08:19:30|190.72|190.64|190.77|190.64|190.77|190.69|190.72|190.64|5
1746778780000|2025-05-09 08:19:40||190.69||190.64||190.69||190.64|1
1746778790000|2025-05-09 08:19:50|190.72|190.69|190.77|190.69|190.77|190.69|190.72|190.69|12
1746778800000|2025-05-09 08:20:00|190.72|190.64|190.72|190.64|190.77|190.69|190.72|190.64|32
1746778810000|2025-05-09 08:20:10|190.77|190.69|190.77|190.69|190.77|190.69|190.72|190.64|16
1746778820000|2025-05-09 08:20:20|190.82|190.64|190.82|190.74|190.82|190.74|190.77|190.64|1
1746778830000|2025-05-09 08:20:30|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|6
1746778850000|2025-05-09 08:20:50|190.72|190.64|190.72|190.64|190.72|190.64|190.72|190.64|22
1746778860000|2025-05-09 08:21:00|||||||||1
1746778870000|2025-05-09 08:21:10|190.77|190.69|190.77|190.69|190.77|190.69|190.77|190.69|8
1746778880000|2025-05-09 08:21:20|||||||||3
1746778890000|2025-05-09 08:21:30|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|5
1746778900000|2025-05-09 08:21:40|190.77|190.69|190.77|190.69|190.82|190.69|190.77|190.69|4
1746778910000|2025-05-09 08:21:50|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|0
1746778920000|2025-05-09 08:22:00|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|0
1746778930000|2025-05-09 08:22:10|190.82|190.74|190.87|190.74|190.87|190.79|190.82|190.74|0
1746778940000|2025-05-09 08:22:20||190.79||190.79||190.79||190.79|0
1746778950000|2025-05-09 08:22:30||190.74||190.74||190.74||190.74|0
1746778960000|2025-05-09 08:22:40||190.79||190.79||190.79||190.79|0
1746778970000|2025-05-09 08:22:50||190.74||190.79||190.79||190.74|0
1746778980000|2025-05-09 08:23:00||190.74||190.79||190.79||190.74|0
1746779000000|2025-05-09 08:23:20|190.92|190.84|190.92|190.84|190.97|190.84|190.92|190.84|0
1746779020000|2025-05-09 08:23:40|190.97||190.92||190.97||190.92||0
1746779030000|2025-05-09 08:23:50|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|3
1746779040000|2025-05-09 08:24:00|190.92|190.89|191.02|190.94|191.02|190.94|190.92|190.89|63
1746779070000|2025-05-09 08:24:30|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|21
1746779080000|2025-05-09 08:24:40|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|55
1746779100000|2025-05-09 08:25:00|191.07||191.07||191.07||191.02||74
1746779110000|2025-05-09 08:25:10|191.02|190.99|191.07|190.94|191.07|190.99|191.02|190.94|3
1746779120000|2025-05-09 08:25:20|191.02|190.99|191.02|190.94|191.07|190.99|191.02|190.94|4
1746779130000|2025-05-09 08:25:30|||||||||1
1746779140000|2025-05-09 08:25:40|191.07|190.99|191.07|190.94|191.07|190.99|191.07|190.94|1
1746779150000|2025-05-09 08:25:50|191.02||191.07||191.07||191.02||3
1746779160000|2025-05-09 08:26:00|191.02|190.99|191.07|190.99|191.07|190.99|191.02|190.99|3
1746779170000|2025-05-09 08:26:10|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|11
1746779180000|2025-05-09 08:26:20|||||||||4
1746779190000|2025-05-09 08:26:30|||||||||12
1746779200000|2025-05-09 08:26:40|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|73
1746779210000|2025-05-09 08:26:50|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|68
1746779220000|2025-05-09 08:27:00|||||||||3
1746779240000|2025-05-09 08:27:20|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.19|48
1746779250000|2025-05-09 08:27:30|||||||||101
1746779260000|2025-05-09 08:27:40|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|22
1746779270000|2025-05-09 08:27:50||191.19||191.19||191.19||191.19|15
1746779280000|2025-05-09 08:28:00||191.24||191.24||191.24||191.24|0
1746779290000|2025-05-09 08:28:10|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|54
1746779300000|2025-05-09 08:28:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|6
1746779320000|2025-05-09 08:28:40|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|171
1746779340000|2025-05-09 08:29:00|||||||||1
1746779350000|2025-05-09 08:29:10||191.24||191.29||191.29||191.24|13
1746779360000|2025-05-09 08:29:20|||||||||4
1746779370000|2025-05-09 08:29:30|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|11
1746779400000|2025-05-09 08:30:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|13
1746779410000|2025-05-09 08:30:10|||||||||4
1746779420000|2025-05-09 08:30:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|6
1746779430000|2025-05-09 08:30:30|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|11
1746779440000|2025-05-09 08:30:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|38
1746779450000|2025-05-09 08:30:50|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.19|30
1746779480000|2025-05-09 08:31:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|1
1746779490000|2025-05-09 08:31:30|191.32|191.24|191.37|191.24|191.37|191.24|191.32|191.24|4
1746779500000|2025-05-09 08:31:40||191.29||191.29||191.29||191.29|0
1746779520000|2025-05-09 08:32:00|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|9
1746779530000|2025-05-09 08:32:10|||||||||2
1746779540000|2025-05-09 08:32:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|8
1746779550000|2025-05-09 08:32:30|||||||||33
1746779570000|2025-05-09 08:32:50|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|24
1746779580000|2025-05-09 08:33:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|10
1746779590000|2025-05-09 08:33:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|233
1746779600000|2025-05-09 08:33:20|||||||||1
1746779610000|2025-05-09 08:33:30|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|93
1746779620000|2025-05-09 08:33:40|191.27|191.19|191.27|191.14|191.27|191.19|191.27|191.14|18
1746779630000|2025-05-09 08:33:50|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.19|1
1746779650000|2025-05-09 08:34:10|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|9
1746779660000|2025-05-09 08:34:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|16
1746779670000|2025-05-09 08:34:30|191.27|191.19|191.32|191.19|191.32|191.19|191.27|191.19|7
1746779680000|2025-05-09 08:34:40|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.24|8
1746779700000|2025-05-09 08:35:00|191.27|191.19|191.27|191.19|191.32|191.24|191.27|191.19|20
1746779730000|2025-05-09 08:35:30|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.24|11
1746779740000|2025-05-09 08:35:40|||||||||5
1746779750000|2025-05-09 08:35:50|191.27|191.19|191.27|191.14|191.27|191.19|191.22|191.14|16
1746779760000|2025-05-09 08:36:00|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.19|1
1746779770000|2025-05-09 08:36:10|191.32||191.27||191.32||191.27||58
1746779780000|2025-05-09 08:36:20|191.32||191.27||191.32||191.27||1
1746779790000|2025-05-09 08:36:30|||||||||3
1746779800000|2025-05-09 08:36:40|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.24|40
1746779820000|2025-05-09 08:37:00|||||||||41
1746779840000|2025-05-09 08:37:20|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|7
1746779850000|2025-05-09 08:37:30|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|5
1746779860000|2025-05-09 08:37:40|191.32||191.32||191.32||191.32||10
1746779870000|2025-05-09 08:37:50|191.27|191.24|191.27|191.19|191.32|191.24|191.27|191.19|10
1746779880000|2025-05-09 08:38:00|191.22|191.14|191.27|191.19|191.27|191.19|191.22|191.14|11
1746779890000|2025-05-09 08:38:10|191.22|191.14|191.22|191.14|191.27|191.19|191.22|191.14|33
1746779900000|2025-05-09 08:38:20|||||||||36
1746779920000|2025-05-09 08:38:40|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|3
1746779930000|2025-05-09 08:38:50|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|28
1746779940000|2025-05-09 08:39:00|||||||||60
1746779950000|2025-05-09 08:39:10|191.17|191.09|191.22|191.09|191.22|191.09|191.17|191.09|118
1746779960000|2025-05-09 08:39:20|191.17||191.17||191.22||191.17||1
1746779970000|2025-05-09 08:39:30||191.04||191.04||191.04||191.04|1
1746779980000|2025-05-09 08:39:40||191.09||191.09||191.09||191.04|3
1746779990000|2025-05-09 08:39:50|||||||||5
1746780000000|2025-05-09 08:40:00|191.22|191.14|191.22|191.09|191.22|191.14|191.17|191.09|3
1746780010000|2025-05-09 08:40:10|191.27|191.14|191.27|191.14|191.27|191.14|191.27|191.14|8
1746780020000|2025-05-09 08:40:20|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|2
1746780030000|2025-05-09 08:40:30|191.22||191.22||191.27||191.22||5
1746780040000|2025-05-09 08:40:40|191.27||191.22||191.27||191.22||4
1746780050000|2025-05-09 08:40:50|191.27||191.22||191.27||191.22||5
1746780060000|2025-05-09 08:41:00|191.27||191.22||191.27||191.22||1
1746780080000|2025-05-09 08:41:20|191.17|191.09|191.17|191.04|191.22|191.09|191.17|191.04|21
1746780090000|2025-05-09 08:41:30||191.09||191.04||191.09||191.04|0
1746780100000|2025-05-09 08:41:40||191.09||191.09||191.09||191.09|0
1746780110000|2025-05-09 08:41:50||191.04||191.04||191.04||191.04|0
1746780120000|2025-05-09 08:42:00|191.12||191.12||191.17||191.12||0
1746780130000|2025-05-09 08:42:10|191.17|190.99|191.12|190.99|191.17|190.99|191.12|190.99|7
1746780140000|2025-05-09 08:42:20||191.04||191.04||191.04||191.04|3
1746780150000|2025-05-09 08:42:30|191.17|191.09|191.17|191.09|191.22|191.09|191.17|191.09|20
1746780160000|2025-05-09 08:42:40|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.09|10
1746780170000|2025-05-09 08:42:50||191.09||191.09||191.14||191.09|0
1746780180000|2025-05-09 08:43:00||191.14||191.09||191.14||191.09|0
1746780190000|2025-05-09 08:43:10||191.14||191.09||191.14||191.09|0
1746780200000|2025-05-09 08:43:20|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|10
1746780210000|2025-05-09 08:43:30||191.09||191.09||191.09||191.09|0
1746780220000|2025-05-09 08:43:40|191.17|191.04|191.17|191.04|191.17|191.09|191.17|191.04|0
1746780230000|2025-05-09 08:43:50||191.09||191.04||191.09||191.04|0
1746780250000|2025-05-09 08:44:10|191.22|191.09|191.22|191.09|191.22|191.09|191.22|191.09|13
1746780280000|2025-05-09 08:44:40|191.17||191.22||191.22||191.17||17
1746780290000|2025-05-09 08:44:50||191.14||191.14||191.14||191.09|0
1746780320000|2025-05-09 08:45:20|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|74
1746780330000|2025-05-09 08:45:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|6
1746780340000|2025-05-09 08:45:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|0
1746780350000|2025-05-09 08:45:50|191.17|191.09|191.17|191.04|191.17|191.09|191.17|191.04|10
1746780360000|2025-05-09 08:46:00|191.12|191.09|191.17|191.04|191.17|191.09|191.12|191.04|1
1746780370000|2025-05-09 08:46:10||191.09||191.09||191.09||191.04|0
1746780380000|2025-05-09 08:46:20||191.04||191.09||191.09||191.04|0
1746780390000|2025-05-09 08:46:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|9
1746780400000|2025-05-09 08:46:40|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|4
1746780420000|2025-05-09 08:47:00|191.27|191.19|191.32|191.19|191.32|191.19|191.27|191.19|53
1746780430000|2025-05-09 08:47:10|191.27|191.24|191.32|191.24|191.32|191.24|191.27|191.19|8
1746780440000|2025-05-09 08:47:20||191.19||191.19||191.19||191.19|0
1746780450000|2025-05-09 08:47:30||191.24||191.24||191.24||191.24|0
1746780460000|2025-05-09 08:47:40|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|8
1746780480000|2025-05-09 08:48:00|||||||||15
1746780490000|2025-05-09 08:48:10|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|18
1746780500000|2025-05-09 08:48:20|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|29
1746780520000|2025-05-09 08:48:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|349
1746780530000|2025-05-09 08:48:50|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|15
1746780540000|2025-05-09 08:49:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|60
1746780550000|2025-05-09 08:49:10|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|10
1746780560000|2025-05-09 08:49:20|191.12|191.04|191.12|191.04|191.17|191.09|191.12|191.04|141
1746780580000|2025-05-09 08:49:40|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|5
1746780600000|2025-05-09 08:50:00|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|212
1746780610000|2025-05-09 08:50:10|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|126
1746780620000|2025-05-09 08:50:20|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|17
1746780660000|2025-05-09 08:51:00|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|66
1746780690000|2025-05-09 08:51:30||190.94||190.99||190.99||190.94|15
1746780700000|2025-05-09 08:51:40|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|10
1746780710000|2025-05-09 08:51:50||190.99||190.99||190.99||190.99|0
1746780720000|2025-05-09 08:52:00|||||||||3
1746780730000|2025-05-09 08:52:10|||||||||1
1746780740000|2025-05-09 08:52:20|||||||||50
1746780770000|2025-05-09 08:52:50|191.02|190.89|191.02|190.94|191.02|190.94|191.02|190.89|13
1746780790000|2025-05-09 08:53:10|||||||||227
1746780800000|2025-05-09 08:53:20|||||||||6
1746780810000|2025-05-09 08:53:30|||||||||1
1746780820000|2025-05-09 08:53:40|||||||||10
1746780830000|2025-05-09 08:53:50|||||||||5
1746780840000|2025-05-09 08:54:00|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|20
1746780860000|2025-05-09 08:54:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|7
1746780880000|2025-05-09 08:54:40|||||||||10
1746780910000|2025-05-09 08:55:10|||||||||4
1746780920000|2025-05-09 08:55:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|3
1746780930000|2025-05-09 08:55:30|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|41
1746780970000|2025-05-09 08:56:10|190.82|190.74|190.82|190.74|190.87|190.74|190.82|190.74|32
1746780980000|2025-05-09 08:56:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.74|8
1746780990000|2025-05-09 08:56:30|||||||||17
1746781000000|2025-05-09 08:56:40|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|10
1746781020000|2025-05-09 08:57:00|||||||||1
1746781030000|2025-05-09 08:57:10|||||||||1
1746781040000|2025-05-09 08:57:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|36
1746781050000|2025-05-09 08:57:30|190.92|190.84|190.97|190.84|190.97|190.84|190.92|190.84|36
1746781060000|2025-05-09 08:57:40|190.92||190.92||190.92||190.92||0
1746781070000|2025-05-09 08:57:50|190.97||190.92||190.97||190.92||2
1746781100000|2025-05-09 08:58:20|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|23
1746781120000|2025-05-09 08:58:40||190.84||190.89||190.89||190.84|30
1746781130000|2025-05-09 08:58:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|7
1746781140000|2025-05-09 08:59:00|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|55
1746781150000|2025-05-09 08:59:10|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|37
1746781160000|2025-05-09 08:59:20|190.87||190.82||190.87||190.82||10
1746781180000|2025-05-09 08:59:40|||||||||1
1746781200000|2025-05-09 09:00:00|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|118
1746781210000|2025-05-09 09:00:10|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|6
1746781230000|2025-05-09 09:00:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|15
1746781240000|2025-05-09 09:00:40|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|20
1746781260000|2025-05-09 09:01:00|||||||||29
1746781270000|2025-05-09 09:01:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|10
1746781280000|2025-05-09 09:01:20|||||||||1
1746781290000|2025-05-09 09:01:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|31
1746781310000|2025-05-09 09:01:50|||||||||8
1746781320000|2025-05-09 09:02:00|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|106
1746781330000|2025-05-09 09:02:10|||||||||4
1746781340000|2025-05-09 09:02:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|2
1746781350000|2025-05-09 09:02:30|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|14
1746781360000|2025-05-09 09:02:40|191.12|191.09|191.12|191.04|191.12|191.09|191.12|191.04|3
1746781370000|2025-05-09 09:02:50|191.17||191.12||191.17||191.12||0
1746781380000|2025-05-09 09:03:00|191.17|191.09|191.17|191.04|191.17|191.09|191.12|191.04|0
1746781390000|2025-05-09 09:03:10||191.09||191.09||191.09||191.09|0
1746781400000|2025-05-09 09:03:20|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|8
1746781410000|2025-05-09 09:03:30||191.09||191.09||191.09||191.09|0
1746781420000|2025-05-09 09:03:40|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|33
1746781450000|2025-05-09 09:04:10|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|148
1746781470000|2025-05-09 09:04:30|||||||||7
1746781480000|2025-05-09 09:04:40|||||||||2
1746781500000|2025-05-09 09:05:00|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|45
1746781510000|2025-05-09 09:05:10|191.22||191.17||191.22||191.17||208
1746781520000|2025-05-09 09:05:20|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|6
1746781530000|2025-05-09 09:05:30|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|14
1746781540000|2025-05-09 09:05:40||191.14||191.09||191.14||191.09|0
1746781550000|2025-05-09 09:05:50|191.17||191.17||191.22||191.17||6
1746781570000|2025-05-09 09:06:10|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|2
1746781580000|2025-05-09 09:06:20|191.17||191.22||191.22||191.17||1
1746781590000|2025-05-09 09:06:30|191.17||191.17||191.22||191.17||2
1746781600000|2025-05-09 09:06:40|191.22||191.17||191.22||191.17||6
1746781630000|2025-05-09 09:07:10|||||||||30
1746781640000|2025-05-09 09:07:20|191.12|191.04|191.07|190.99|191.12|191.04|191.07|190.99|31
1746781660000|2025-05-09 09:07:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|10
1746781670000|2025-05-09 09:07:50|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|39
1746781690000|2025-05-09 09:08:10||190.99||190.99||190.99||190.99|28
1746781700000|2025-05-09 09:08:20|191.07||191.07||191.07||191.07||3
1746781710000|2025-05-09 09:08:30|||||||||51
1746781720000|2025-05-09 09:08:40|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|112
1746781730000|2025-05-09 09:08:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|16
1746781740000|2025-05-09 09:09:00||190.99||191.04||191.04||190.99|2
1746781750000|2025-05-09 09:09:10|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|30
1746781770000|2025-05-09 09:09:30||190.99||190.99||190.99||190.99|1
1746781780000|2025-05-09 09:09:40||191.04||191.04||191.04||190.99|0
1746781800000|2025-05-09 09:10:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|51
1746781810000|2025-05-09 09:10:10|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|11
1746781840000|2025-05-09 09:10:40|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|2
1746781870000|2025-05-09 09:11:10|||||||||2
1746781880000|2025-05-09 09:11:20|||||||||1
1746781890000|2025-05-09 09:11:30|191.22|191.14|191.22|191.09|191.22|191.14|191.17|191.09|5
1746781900000|2025-05-09 09:11:40|191.17|191.14|191.17|191.09|191.17|191.14|191.17|191.09|3
1746781910000|2025-05-09 09:11:50|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|14
1746781920000|2025-05-09 09:12:00|191.12||191.12||191.12||191.12||0
1746781930000|2025-05-09 09:12:10|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|32
1746781940000|2025-05-09 09:12:20|191.07||191.07||191.07||191.07||0
1746781980000|2025-05-09 09:13:00|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|20
1746781990000|2025-05-09 09:13:10|||||||||9
1746782040000|2025-05-09 09:14:00|191.07|190.99|190.97|190.89|191.07|190.99|190.97|190.89|254
1746782050000|2025-05-09 09:14:10|191.02||190.97||191.02||190.97||32
1746782060000|2025-05-09 09:14:20|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|7
1746782070000|2025-05-09 09:14:30|191.02||190.97||191.02||190.97||27
1746782100000|2025-05-09 09:15:00|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|51
1746782110000|2025-05-09 09:15:10|190.97||190.92||190.97||190.92||7
1746782120000|2025-05-09 09:15:20|||||||||1
1746782130000|2025-05-09 09:15:30|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|10
1746782140000|2025-05-09 09:15:40|190.97||190.97||190.97||190.92||1
1746782150000|2025-05-09 09:15:50|190.92||190.97||190.97||190.92||5
1746782160000|2025-05-09 09:16:00||190.89||190.84||190.89||190.84|1
1746782170000|2025-05-09 09:16:10|190.92||190.97||190.97||190.92||0
1746782180000|2025-05-09 09:16:20|190.92||190.92||190.92||190.92||1
1746782190000|2025-05-09 09:16:30|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|0
1746782200000|2025-05-09 09:16:40|190.97||190.97||190.97||190.97||0
1746782210000|2025-05-09 09:16:50|190.92||190.97||190.97||190.92||1
1746782220000|2025-05-09 09:17:00|190.92|190.89|190.97|190.84|190.97|190.89|190.92|190.84|11
1746782230000|2025-05-09 09:17:10|190.92|190.89|190.92|190.84|190.97|190.89|190.92|190.84|2
1746782260000|2025-05-09 09:17:40|190.87|190.79|190.87|190.79|190.92|190.79|190.87|190.79|11
1746782280000|2025-05-09 09:18:00|190.82|190.69|190.77|190.69|190.82|190.69|190.77|190.69|65
1746782290000|2025-05-09 09:18:10|190.82|190.74|190.82|190.74|190.82|190.74|190.77|190.74|3
1746782300000|2025-05-09 09:18:20|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|6
1746782310000|2025-05-09 09:18:30|190.92||190.87||190.92||190.87||4
1746782320000|2025-05-09 09:18:40|190.97|190.84|190.97|190.89|190.97|190.89|190.92|190.84|80
1746782330000|2025-05-09 09:18:50|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|5
1746782340000|2025-05-09 09:19:00|||||||||1
1746782350000|2025-05-09 09:19:10|191.02|190.94|191.12|191.04|191.12|191.04|191.02|190.94|62
1746782360000|2025-05-09 09:19:20|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|6
1746782370000|2025-05-09 09:19:30||190.99||191.04||191.04||190.99|42
1746782380000|2025-05-09 09:19:40||190.99||191.04||191.04||190.99|0
1746782390000|2025-05-09 09:19:50|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|21
1746782400000|2025-05-09 09:20:00|191.17|191.04|191.17|191.09|191.22|191.09|191.17|191.04|105
1746782410000|2025-05-09 09:20:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|73
1746782420000|2025-05-09 09:20:20|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|17
1746782430000|2025-05-09 09:20:30|191.12|191.04|191.12|190.99|191.12|191.04|191.12|190.99|10
1746782440000|2025-05-09 09:20:40|191.07||191.07||191.07||191.07||0
1746782460000|2025-05-09 09:21:00|||||||||5
1746782470000|2025-05-09 09:21:10|||||||||1
1746782490000|2025-05-09 09:21:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|12
1746782550000|2025-05-09 09:22:30|||||||||1
1746782580000|2025-05-09 09:23:00|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|53
1746782600000|2025-05-09 09:23:20|||||||||9
1746782610000|2025-05-09 09:23:30|191.02||191.02||191.02||191.02||12
1746782620000|2025-05-09 09:23:40|190.97||190.97||191.02||190.97||1
1746782640000|2025-05-09 09:24:00|191.02||190.97||191.02||190.97||0
1746782650000|2025-05-09 09:24:10|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|3
1746782660000|2025-05-09 09:24:20|191.02||191.02||191.02||191.02||0
1746782670000|2025-05-09 09:24:30||190.94||190.94||190.94||190.94|1
1746782690000|2025-05-09 09:24:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|8
1746782700000|2025-05-09 09:25:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|42
1746782730000|2025-05-09 09:25:30|191.17||191.17||191.17||191.17||7
1746782740000|2025-05-09 09:25:40||191.09||191.04||191.09||191.04|10
1746782750000|2025-05-09 09:25:50||191.09||191.09||191.09||191.09|0
1746782780000|2025-05-09 09:26:20|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|31
1746782790000|2025-05-09 09:26:30|191.17||191.17||191.22||191.17||11
1746782800000|2025-05-09 09:26:40|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|3
1746782810000|2025-05-09 09:26:50|191.12|191.04|191.12|191.04|191.17|191.04|191.12|191.04|5
1746782820000|2025-05-09 09:27:00|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|236
1746782850000|2025-05-09 09:27:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|4
1746782860000|2025-05-09 09:27:40|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|0
1746782880000|2025-05-09 09:28:00|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|3
1746782890000|2025-05-09 09:28:10|190.97|190.89|190.97|190.89|191.02|190.89|190.97|190.89|1
1746782920000|2025-05-09 09:28:40|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|16
1746782930000|2025-05-09 09:28:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|3
1746782940000|2025-05-09 09:29:00|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|20
1746782950000|2025-05-09 09:29:10|191.02||191.02||191.02||191.02||0
1746782960000|2025-05-09 09:29:20|191.07|190.99|191.07|190.94|191.07|190.99|191.07|190.94|9
1746782970000|2025-05-09 09:29:30||190.99||190.99||190.99||190.99|0
1746782980000|2025-05-09 09:29:40|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|36
1746782990000|2025-05-09 09:29:50|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|1
1746783030000|2025-05-09 09:30:30||190.94||190.99||190.99||190.94|8
1746783040000|2025-05-09 09:30:40|||||||||4
1746783050000|2025-05-09 09:30:50|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|26
1746783060000|2025-05-09 09:31:00||190.94||190.94||190.94||190.94|2
1746783070000|2025-05-09 09:31:10|191.02||191.02||191.02||191.02||0
1746783110000|2025-05-09 09:31:50|||||||||13
1746783120000|2025-05-09 09:32:00|190.97|190.89|191.07|190.99|191.07|190.99|190.97|190.89|3
1746783130000|2025-05-09 09:32:10|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|21
1746783140000|2025-05-09 09:32:20|191.17|190.99|191.17|191.09|191.17|191.09|191.17|190.99|1
1746783150000|2025-05-09 09:32:30||191.04||191.09||191.09||191.04|1
1746783160000|2025-05-09 09:32:40|191.22||191.22||191.22||191.17||3
1746783170000|2025-05-09 09:32:50||191.14||191.14||191.14||191.14|10
1746783180000|2025-05-09 09:33:00|191.17|191.09|191.17|191.09|191.22|191.09|191.17|191.09|61
1746783190000|2025-05-09 09:33:10|191.22|191.14|191.22|191.14|191.27|191.14|191.22|191.14|1
1746783200000|2025-05-09 09:33:20|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.14|0
1746783210000|2025-05-09 09:33:30||191.14||191.19||191.19||191.14|60
1746783220000|2025-05-09 09:33:40||191.14||191.19||191.19||191.14|0
1746783230000|2025-05-09 09:33:50||191.14||191.19||191.19||191.14|2
1746783250000|2025-05-09 09:34:10|||||||||4
1746783290000|2025-05-09 09:34:50|191.32|191.24|191.32|191.19|191.32|191.24|191.27|191.19|23
1746783300000|2025-05-09 09:35:00|191.27|191.24|191.22|191.14|191.27|191.24|191.22|191.14|11
1746783310000|2025-05-09 09:35:10|191.27|191.19|191.27|191.14|191.27|191.19|191.22|191.14|124
1746783320000|2025-05-09 09:35:20|191.22||191.27||191.27||191.22||1
1746783340000|2025-05-09 09:35:40|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|0
1746783350000|2025-05-09 09:35:50|191.22||191.22||191.22||191.22||15
1746783360000|2025-05-09 09:36:00|||||||||15
1746783370000|2025-05-09 09:36:10||191.09||191.09||191.09||191.09|18
1746783380000|2025-05-09 09:36:20||191.14||191.14||191.14||191.14|0
1746783390000|2025-05-09 09:36:30||191.09||191.14||191.14||191.09|30
1746783400000|2025-05-09 09:36:40||191.09||191.14||191.14||191.09|0
1746783410000|2025-05-09 09:36:50|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|25
1746783430000|2025-05-09 09:37:10|191.22||191.22||191.22||191.22||3
1746783440000|2025-05-09 09:37:20||191.14||191.14||191.14||191.09|0
1746783450000|2025-05-09 09:37:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|0
1746783470000|2025-05-09 09:37:50||191.04||191.04||191.04||191.04|0
1746783480000|2025-05-09 09:38:00||191.09||191.09||191.09||191.09|8
1746783490000|2025-05-09 09:38:10||191.04||191.09||191.09||191.04|0
1746783510000|2025-05-09 09:38:30|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|1
1746783520000|2025-05-09 09:38:40|191.17|191.14|191.17|191.09|191.17|191.14|191.17|191.09|0
1746783530000|2025-05-09 09:38:50||191.04||191.04||191.04||191.04|2
1746783540000|2025-05-09 09:39:00||191.09||191.04||191.09||191.04|0
1746783550000|2025-05-09 09:39:10|191.12|191.09|191.12|191.04|191.12|191.09|191.12|191.04|0
1746783560000|2025-05-09 09:39:20|191.17||191.12||191.17||191.12||0
1746783600000|2025-05-09 09:40:00|191.17||191.12||191.17||191.12||11
1746783610000|2025-05-09 09:40:10|191.17|190.99|191.12|191.04|191.17|191.04|191.12|190.99|88
1746783630000|2025-05-09 09:40:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|12
1746783640000|2025-05-09 09:40:40|191.22|191.14|191.22|191.09|191.22|191.14|191.17|191.09|2
1746783650000|2025-05-09 09:40:50|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|6
1746783670000|2025-05-09 09:41:10|191.27||191.27||191.27||191.22||24
1746783680000|2025-05-09 09:41:20||191.19||191.19||191.19||191.14|9
1746783690000|2025-05-09 09:41:30||191.14||191.19||191.19||191.14|0
1746783710000|2025-05-09 09:41:50|191.32||191.27||191.32||191.27||0
1746783740000|2025-05-09 09:42:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|0
1746783760000|2025-05-09 09:42:40|191.27||191.27||191.27||191.27||4
1746783770000|2025-05-09 09:42:50|191.22|191.19|191.27|191.19|191.27|191.19|191.22|191.19|0
1746783780000|2025-05-09 09:43:00||191.14||191.14||191.14||191.14|0
1746783800000|2025-05-09 09:43:20||191.19||191.14||191.19||191.14|0
1746783810000|2025-05-09 09:43:30|191.22||191.27||191.27||191.22||0
1746783820000|2025-05-09 09:43:40|191.22||191.22||191.27||191.22||0
1746783840000|2025-05-09 09:44:00|191.17|191.09|191.22|191.09|191.22|191.09|191.17|191.09|118
1746783850000|2025-05-09 09:44:10|191.17||191.17||191.17||191.17||0
1746783870000|2025-05-09 09:44:30|||||||||21
1746783880000|2025-05-09 09:44:40|||||||||2
1746783900000|2025-05-09 09:45:00|191.22||191.17||191.22||191.17||0
1746783920000|2025-05-09 09:45:20||191.04||191.04||191.04||191.04|2
1746783930000|2025-05-09 09:45:30||191.09||191.09||191.09||191.04|0
1746783940000|2025-05-09 09:45:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|0
1746783950000|2025-05-09 09:45:50|191.17||191.12||191.17||191.12||11
1746783960000|2025-05-09 09:46:00|191.17||191.17||191.17||191.12||3
1746783970000|2025-05-09 09:46:10||191.09||191.09||191.09||191.04|0
1746783980000|2025-05-09 09:46:20||191.04||191.09||191.09||191.04|0
1746783990000|2025-05-09 09:46:30|191.22||191.17||191.22||191.17||0
1746784000000|2025-05-09 09:46:40|191.22||191.22||191.22||191.17||0
1746784010000|2025-05-09 09:46:50|191.17||191.22||191.22||191.17||0
1746784020000|2025-05-09 09:47:00|191.17||191.17||191.17||191.17||1
1746784050000|2025-05-09 09:47:30|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|3
1746784060000|2025-05-09 09:47:40|191.17||191.17||191.17||191.12||0
1746784070000|2025-05-09 09:47:50|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.04|0
1746784080000|2025-05-09 09:48:00||191.04||191.04||191.04||191.04|0
1746784100000|2025-05-09 09:48:20||191.09||191.09||191.09||191.09|0
1746784110000|2025-05-09 09:48:30||191.04||191.04||191.04||191.04|0
1746784120000|2025-05-09 09:48:40||191.09||191.09||191.09||191.09|0
1746784130000|2025-05-09 09:48:50||191.04||191.04||191.09||191.04|0
1746784140000|2025-05-09 09:49:00|191.12||191.12||191.12||191.12||1
1746784150000|2025-05-09 09:49:10|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|245
1746784170000|2025-05-09 09:49:30|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|164
1746784180000|2025-05-09 09:49:40|||||||||5
1746784190000|2025-05-09 09:49:50|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|1673
1746784200000|2025-05-09 09:50:00|191.37|191.29|191.32|191.24|191.37|191.29|191.32|191.24|245
1746784210000|2025-05-09 09:50:10|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|159
1746784220000|2025-05-09 09:50:20|||||||||5
1746784230000|2025-05-09 09:50:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|82
1746784250000|2025-05-09 09:50:50|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|176
1746784260000|2025-05-09 09:51:00|191.47|191.39|191.47|191.39|191.47|191.39|191.42|191.34|170
1746784270000|2025-05-09 09:51:10||191.34||191.39||191.39||191.34|41
1746784280000|2025-05-09 09:51:20|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|434
1746784300000|2025-05-09 09:51:40|||||||||2
1746784310000|2025-05-09 09:51:50|||||||||5
1746784330000|2025-05-09 09:52:10|||||||||3
1746784340000|2025-05-09 09:52:20|||||||||409
1746784350000|2025-05-09 09:52:30|191.42|191.24|191.37|191.24|191.42|191.24|191.37|191.24|15
1746784360000|2025-05-09 09:52:40||191.29||191.24||191.29||191.24|0
1746784370000|2025-05-09 09:52:50|191.32||191.32||191.32||191.32||0
1746784380000|2025-05-09 09:53:00|191.27|191.19|191.32|191.19|191.32|191.19|191.27|191.19|0
1746784390000|2025-05-09 09:53:10||191.24||191.19||191.24||191.19|0
1746784400000|2025-05-09 09:53:20|191.27||191.27||191.27||191.27||0
1746784410000|2025-05-09 09:53:30|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|228
1746784420000|2025-05-09 09:53:40|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|129
1746784430000|2025-05-09 09:53:50|||||||||15
1746784440000|2025-05-09 09:54:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.09|79
1746784450000|2025-05-09 09:54:10||191.09||191.14||191.14||191.09|1
1746784460000|2025-05-09 09:54:20|191.27|191.19|191.32|191.24|191.32|191.24|191.27|191.19|21
1746784470000|2025-05-09 09:54:30|191.27|191.19|191.27|191.19|191.32|191.19|191.27|191.19|0
1746784480000|2025-05-09 09:54:40|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.19|9
1746784490000|2025-05-09 09:54:50|191.37|191.29|191.37|191.29|191.37|191.29|191.32|191.29|2
1746784520000|2025-05-09 09:55:20|||||||||2
1746784530000|2025-05-09 09:55:30|191.42|191.34|191.42|191.34|191.42|191.34|191.37|191.34|0
1746784580000|2025-05-09 09:56:20||191.29||191.34||191.34||191.29|4
1746784590000|2025-05-09 09:56:30||191.29||191.29||191.29||191.29|0
1746784600000|2025-05-09 09:56:40|191.37||191.42||191.42||191.37||19
1746784610000|2025-05-09 09:56:50|191.37|191.34|191.37|191.29|191.37|191.34|191.37|191.29|0
1746784620000|2025-05-09 09:57:00|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|71
1746784630000|2025-05-09 09:57:10|191.42|191.24|191.37|191.24|191.42|191.24|191.37|191.24|10
1746784640000|2025-05-09 09:57:20||191.29||191.29||191.29||191.24|0
1746784650000|2025-05-09 09:57:30||191.24||191.29||191.29||191.24|0
1746784660000|2025-05-09 09:57:40|191.42|191.34|191.42|191.29|191.42|191.34|191.42|191.29|1
1746784670000|2025-05-09 09:57:50|191.37|191.34|191.42|191.34|191.42|191.34|191.37|191.29|17
1746784680000|2025-05-09 09:58:00|191.37|191.29|191.42|191.29|191.42|191.34|191.37|191.29|11
1746784690000|2025-05-09 09:58:10||191.34||191.34||191.34||191.29|0
1746784700000|2025-05-09 09:58:20|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.34|23
1746784710000|2025-05-09 09:58:30|191.42|191.34|191.42|191.34|191.47|191.34|191.42|191.34|0
1746784740000|2025-05-09 09:59:00||191.29||191.34||191.34||191.29|32
1746784750000|2025-05-09 09:59:10|191.37|191.29|191.32|191.24|191.42|191.29|191.32|191.24|9
1746784770000|2025-05-09 09:59:30|191.27|191.19|191.27|191.19|191.27|191.24|191.27|191.19|1
1746784780000|2025-05-09 09:59:40|191.32|191.24|191.27|191.19|191.32|191.24|191.27|191.19|5
1746784790000|2025-05-09 09:59:50|191.32|191.24|191.22|191.14|191.32|191.24|191.17|191.09|589
1746784800000|2025-05-09 10:00:00|191.17|191.09|191.17|191.09|191.22|191.09|191.17|191.09|24
1746784820000|2025-05-09 10:00:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|354
1746784830000|2025-05-09 10:00:30|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|13
1746784840000|2025-05-09 10:00:40|191.07|190.99|191.02|190.94|191.07|190.99|191.02|190.94|87
1746784850000|2025-05-09 10:00:50||190.89||190.94||190.94||190.89|359
1746784870000|2025-05-09 10:01:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|115
1746784880000|2025-05-09 10:01:20|191.02||191.02||191.02||191.02||61
1746784890000|2025-05-09 10:01:30|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|1
1746784900000|2025-05-09 10:01:40|191.02|190.94|190.97|190.89|191.02|190.94|190.97|190.89|5
1746784910000|2025-05-09 10:01:50|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|46
1746784920000|2025-05-09 10:02:00|||||||||21
1746784930000|2025-05-09 10:02:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|167
1746784940000|2025-05-09 10:02:20||190.84||190.84||190.84||190.84|0
1746784950000|2025-05-09 10:02:30|190.92||190.92||190.92||190.92||8
1746784990000|2025-05-09 10:03:10|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|140
1746785000000|2025-05-09 10:03:20|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|189
1746785010000|2025-05-09 10:03:30||190.79||190.84||190.84||190.79|0
1746785020000|2025-05-09 10:03:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|49
1746785030000|2025-05-09 10:03:50|||||||||10
1746785040000|2025-05-09 10:04:00|||||||||145
1746785050000|2025-05-09 10:04:10|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|0
1746785070000|2025-05-09 10:04:30|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|69
1746785080000|2025-05-09 10:04:40|||||||||35
1746785100000|2025-05-09 10:05:00|190.92|190.84|190.92|190.84|190.97|190.89|190.92|190.84|239
1746785110000|2025-05-09 10:05:10|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|0
1746785120000|2025-05-09 10:05:20|||||||||4
1746785130000|2025-05-09 10:05:30|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|18
1746785140000|2025-05-09 10:05:40|190.97||190.97||191.02||190.97||1
1746785150000|2025-05-09 10:05:50|191.02||190.97||191.02||190.97||0
1746785160000|2025-05-09 10:06:00|||||||||3
1746785170000|2025-05-09 10:06:10|190.92|190.84|190.87|190.79|190.92|190.84|190.87|190.79|10
1746785180000|2025-05-09 10:06:20|||||||||1
1746785190000|2025-05-09 10:06:30|||||||||191
1746785200000|2025-05-09 10:06:40|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|39
1746785230000|2025-05-09 10:07:10||190.79||190.84||190.84||190.79|20
1746785250000|2025-05-09 10:07:30|190.87|190.79|190.87|190.79|190.92|190.79|190.87|190.79|23
1746785270000|2025-05-09 10:07:50||190.74||190.74||190.74||190.74|2
1746785280000|2025-05-09 10:08:00|190.92|190.79|190.92|190.84|190.92|190.84|190.92|190.79|85
1746785300000|2025-05-09 10:08:20|190.97||190.97||190.97||190.97||5
1746785310000|2025-05-09 10:08:30|190.92||190.92||190.97||190.92||6
1746785320000|2025-05-09 10:08:40|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|91
1746785340000|2025-05-09 10:09:00|190.92|190.84|190.97|190.84|190.97|190.84|190.92|190.84|23
1746785350000|2025-05-09 10:09:10|191.02|190.89|191.02|190.89|191.02|190.89|191.02|190.89|0
1746785360000|2025-05-09 10:09:20|190.97||190.97||190.97||190.97||0
1746785370000|2025-05-09 10:09:30|191.02||191.02||191.02||191.02||3
1746785380000|2025-05-09 10:09:40|190.97||190.97||190.97||190.97||0
1746785400000|2025-05-09 10:10:00|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|4
1746785410000|2025-05-09 10:10:10||190.99||190.99||190.99||190.94|0
1746785430000|2025-05-09 10:10:30|191.12||191.07||191.12||191.07||1
1746785450000|2025-05-09 10:10:50||190.94||190.94||190.99||190.94|3
1746785460000|2025-05-09 10:11:00|191.02|190.89|191.02|190.89|191.02|190.89|190.97|190.89|21
1746785470000|2025-05-09 10:11:10||190.94||190.94||190.94||190.94|0
1746785480000|2025-05-09 10:11:20||190.89||190.89||190.89||190.89|4
1746785490000|2025-05-09 10:11:30||190.94||190.89||190.94||190.89|2
1746785500000|2025-05-09 10:11:40|190.97||190.97||190.97||190.97||0
1746785510000|2025-05-09 10:11:50|||||||||6
1746785530000|2025-05-09 10:12:10|||||||||4
1746785540000|2025-05-09 10:12:20|||||||||1
1746785550000|2025-05-09 10:12:30|191.02|190.94|191.02|190.89|191.02|190.94|190.97|190.89|87
1746785560000|2025-05-09 10:12:40|190.97|190.94|190.97|190.89|190.97|190.94|190.97|190.89|9
1746785580000|2025-05-09 10:13:00|||||||||1
1746785600000|2025-05-09 10:13:20|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|22
1746785610000|2025-05-09 10:13:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|10
1746785630000|2025-05-09 10:13:50||190.84||190.89||190.89||190.84|0
1746785650000|2025-05-09 10:14:10|191.02||191.02||191.02||191.02||5
1746785660000|2025-05-09 10:14:20||190.94||190.94||190.94||190.94|0
1746785680000|2025-05-09 10:14:40|190.97|190.89|190.97|190.89|191.02|190.89|190.97|190.89|25
1746785690000|2025-05-09 10:14:50|191.02||190.97||191.02||190.97||2
1746785700000|2025-05-09 10:15:00|191.02||191.02||191.02||191.02||0
1746785720000|2025-05-09 10:15:20|190.97|190.94|190.97|190.89|190.97|190.94|190.97|190.89|2
1746785730000|2025-05-09 10:15:30|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|1
1746785740000|2025-05-09 10:15:40||190.94||190.89||190.94||190.89|1
1746785750000|2025-05-09 10:15:50|190.97||190.97||190.97||190.97||0
1746785760000|2025-05-09 10:16:00|190.92|190.84|190.97|190.89|190.97|190.89|190.92|190.84|2
1746785770000|2025-05-09 10:16:10|||||||||1
1746785780000|2025-05-09 10:16:20|190.92|190.84|190.92|190.84|190.92|190.89|190.92|190.84|0
1746785800000|2025-05-09 10:16:40|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|2
1746785810000|2025-05-09 10:16:50||190.89||190.89||190.89||190.84|0
1746785850000|2025-05-09 10:17:30|||||||||9
1746785860000|2025-05-09 10:17:40|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.89|4
1746785870000|2025-05-09 10:17:50|191.07||191.07||191.07||191.02||2
1746785880000|2025-05-09 10:18:00|191.02|190.99|191.07|190.94|191.07|190.99|191.02|190.94|1
1746785890000|2025-05-09 10:18:10||190.99||190.99||190.99||190.99|0
1746785900000|2025-05-09 10:18:20||190.94||190.94||190.94||190.94|1
1746785910000|2025-05-09 10:18:30||190.99||190.99||190.99||190.99|0
1746785920000|2025-05-09 10:18:40|191.12||191.12||191.12||191.12||1
1746785930000|2025-05-09 10:18:50||191.04||190.99||191.04||190.99|1
1746785940000|2025-05-09 10:19:00|191.07|191.04|191.07|190.99|191.07|191.04|191.07|190.99|1
1746785950000|2025-05-09 10:19:10|191.12|191.04|191.12|190.99|191.12|191.04|191.12|190.99|1
1746785960000|2025-05-09 10:19:20||191.04||190.99||191.04||190.99|0
1746785970000|2025-05-09 10:19:30|191.07|191.04|191.12|191.04|191.12|191.04|191.07|191.04|1
1746785980000|2025-05-09 10:19:40|191.07|190.99|191.12|190.99|191.12|190.99|191.07|190.99|1
1746785990000|2025-05-09 10:19:50|191.07||191.07||191.07||191.07||0
1746786000000|2025-05-09 10:20:00|||||||||2
1746786010000|2025-05-09 10:20:10|191.12||191.07||191.12||191.07||4
1746786020000|2025-05-09 10:20:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|0
1746786030000|2025-05-09 10:20:30|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|0
1746786040000|2025-05-09 10:20:40|191.12||191.07||191.12||191.07||31
1746786060000|2025-05-09 10:21:00|||||||||6
1746786070000|2025-05-09 10:21:10|||||||||4
1746786120000|2025-05-09 10:22:00|191.02|190.94|191.07|190.99|191.07|190.99|191.02|190.94|88
1746786130000|2025-05-09 10:22:10|191.12||191.12||191.12||191.12||0
1746786160000|2025-05-09 10:22:40|191.07|191.04|191.12|190.99|191.12|191.04|191.07|190.99|3
1746786170000|2025-05-09 10:22:50||191.04||190.99||191.04||190.99|0
1746786180000|2025-05-09 10:23:00||191.04||190.99||191.04||190.99|2
1746786190000|2025-05-09 10:23:10||191.04||191.04||191.04||191.04|0
1746786220000|2025-05-09 10:23:40|||||||||2
1746786230000|2025-05-09 10:23:50|191.17||191.12||191.17||191.12||2
1746786240000|2025-05-09 10:24:00|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|31
1746786250000|2025-05-09 10:24:10|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|3
1746786270000|2025-05-09 10:24:30|191.02|190.94|191.02|190.94|191.02|190.94|191.02|190.94|14
1746786280000|2025-05-09 10:24:40|||||||||1
1746786300000|2025-05-09 10:25:00|||||||||2
1746786310000|2025-05-09 10:25:10|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|17
1746786330000|2025-05-09 10:25:30|190.97|190.89|190.97|190.89|190.97|190.89|190.97|190.89|244
1746786340000|2025-05-09 10:25:40|||||||||1
1746786350000|2025-05-09 10:25:50|190.92|190.84|190.92|190.84|190.92|190.84|190.92|190.84|42
1746786360000|2025-05-09 10:26:00|||||||||20
1746786370000|2025-05-09 10:26:10|190.87|190.79|190.92|190.79|190.92|190.79|190.87|190.79|13
1746786380000|2025-05-09 10:26:20|190.87|190.84|190.92|190.79|190.92|190.84|190.87|190.79|127
1746786390000|2025-05-09 10:26:30|190.87||190.87||190.87||190.87||0
1746786400000|2025-05-09 10:26:40|||||||||5
1746786410000|2025-05-09 10:26:50|190.92||190.92||190.92||190.92||28
1746786420000|2025-05-09 10:27:00|190.87||190.87||190.87||190.87||4
1746786440000|2025-05-09 10:27:20|190.92||190.92||190.92||190.92||20
1746786450000|2025-05-09 10:27:30|190.87|190.84|190.87|190.79|190.87|190.84|190.87|190.79|51
1746786470000|2025-05-09 10:27:50|190.92|190.84|190.92|190.79|190.92|190.84|190.87|190.79|85
1746786480000|2025-05-09 10:28:00|190.87||190.87||190.87||190.87||0
1746786510000|2025-05-09 10:28:30|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|12
1746786540000|2025-05-09 10:29:00|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|6
1746786550000|2025-05-09 10:29:10|||||||||35
1746786560000|2025-05-09 10:29:20|||||||||2
1746786570000|2025-05-09 10:29:30|190.82|190.74|190.82|190.74|190.82|190.74|190.82|190.74|28
1746786580000|2025-05-09 10:29:40|190.87|190.79|190.87|190.79|190.87|190.79|190.87|190.79|99
1746786610000|2025-05-09 10:30:10|190.92||190.92||190.92||190.92||37
1746786620000|2025-05-09 10:30:20|190.87|190.84|190.87|190.79|190.87|190.84|190.87|190.79|72
1746786630000|2025-05-09 10:30:30|190.92|190.84|190.92|190.84|190.97|190.84|190.92|190.84|5
1746786640000|2025-05-09 10:30:40|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|256
1746786650000|2025-05-09 10:30:50|190.97|190.89|190.97|190.84|190.97|190.89|190.97|190.84|31
1746786660000|2025-05-09 10:31:00|190.92||190.92||190.92||190.92||0
1746786680000|2025-05-09 10:31:20|||||||||2
1746786690000|2025-05-09 10:31:30|190.97|190.89|190.92|190.84|190.97|190.89|190.92|190.84|37
1746786700000|2025-05-09 10:31:40|||||||||14
1746786720000|2025-05-09 10:32:00|190.87|190.79|190.92|190.84|190.92|190.84|190.87|190.79|20
1746786730000|2025-05-09 10:32:10|||||||||12
1746786740000|2025-05-09 10:32:20|190.97||190.92||190.97||190.92||112
1746786750000|2025-05-09 10:32:30|190.87|190.79|190.92|190.79|190.92|190.84|190.87|190.79|31
1746786760000|2025-05-09 10:32:40|190.87||190.87||190.87||190.87||19
1746786770000|2025-05-09 10:32:50|||||||||43
1746786780000|2025-05-09 10:33:00|190.92|190.84|190.97|190.84|190.97|190.84|190.92|190.84|12
1746786790000|2025-05-09 10:33:10|190.92|190.89|190.92|190.84|190.92|190.89|190.92|190.84|30
1746786810000|2025-05-09 10:33:30||190.79||190.79||190.79||190.79|46
1746786820000|2025-05-09 10:33:40||190.84||190.84||190.84||190.84|22
1746786830000|2025-05-09 10:33:50|190.97||190.97||190.97||190.97||32
1746786840000|2025-05-09 10:34:00||190.89||190.89||190.89||190.84|98
1746786850000|2025-05-09 10:34:10|190.92|190.84|190.92|190.84|190.92|190.89|190.92|190.84|152
1746786860000|2025-05-09 10:34:20|190.97||190.92||190.97||190.92||29
1746786870000|2025-05-09 10:34:30|||||||||14
1746786880000|2025-05-09 10:34:40|||||||||12
1746786890000|2025-05-09 10:34:50|||||||||15
1746786900000|2025-05-09 10:35:00|||||||||12
1746786910000|2025-05-09 10:35:10|||||||||12
1746786920000|2025-05-09 10:35:20|||||||||23
1746786930000|2025-05-09 10:35:30|||||||||13
1746786940000|2025-05-09 10:35:40|190.97|190.89|191.02|190.94|191.02|190.94|190.97|190.89|112
1746786950000|2025-05-09 10:35:50||190.89||190.89||190.89||190.89|11
1746786960000|2025-05-09 10:36:00|190.97||191.02||191.02||190.97||23
1746786970000|2025-05-09 10:36:10|191.07|190.94|191.07|190.99|191.07|190.99|191.02|190.89|39
1746786980000|2025-05-09 10:36:20|||||||||50
1746786990000|2025-05-09 10:36:30|||||||||26
1746787000000|2025-05-09 10:36:40|||||||||14
1746787010000|2025-05-09 10:36:50|191.12||191.12||191.12||191.07||56
1746787020000|2025-05-09 10:37:00|191.07||191.07||191.07||191.07||0
1746787030000|2025-05-09 10:37:10|||||||||13
1746787040000|2025-05-09 10:37:20|||||||||12
1746787050000|2025-05-09 10:37:30|||||||||12
1746787060000|2025-05-09 10:37:40|||||||||12
1746787070000|2025-05-09 10:37:50||190.94||190.99||190.99||190.94|30
1746787080000|2025-05-09 10:38:00||190.94||190.99||190.99||190.94|13
1746787100000|2025-05-09 10:38:20|191.12|191.04|191.12|191.04|191.12|191.04|191.07|191.04|38
1746787110000|2025-05-09 10:38:30|||||||||12
1746787120000|2025-05-09 10:38:40|||||||||13
1746787130000|2025-05-09 10:38:50|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|17
1746787140000|2025-05-09 10:39:00|||||||||14
1746787150000|2025-05-09 10:39:10|||||||||15
1746787160000|2025-05-09 10:39:20|||||||||14
1746787170000|2025-05-09 10:39:30|||||||||3
1746787180000|2025-05-09 10:39:40|||||||||12
1746787190000|2025-05-09 10:39:50|||||||||12
1746787200000|2025-05-09 10:40:00|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|56
1746787240000|2025-05-09 10:40:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|21
1746787250000|2025-05-09 10:40:50|191.22||191.17||191.22||191.17||0
1746787270000|2025-05-09 10:41:10|191.22||191.17||191.22||191.17||0
1746787280000|2025-05-09 10:41:20|191.22||191.22||191.22||191.22||0
1746787300000|2025-05-09 10:41:40|191.17|191.14|191.17|191.09|191.22|191.14|191.17|191.09|0
1746787320000|2025-05-09 10:42:00|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|4
1746787330000|2025-05-09 10:42:10||191.09||191.09||191.09||191.09|12
1746787340000|2025-05-09 10:42:20|191.17||191.17||191.22||191.17||0
1746787360000|2025-05-09 10:42:40|191.22||191.22||191.22||191.17||0
1746787370000|2025-05-09 10:42:50|191.17||191.22||191.22||191.17||0
1746787380000|2025-05-09 10:43:00|191.17||191.17||191.17||191.17||1
1746787390000|2025-05-09 10:43:10|191.22||191.17||191.22||191.17||0
1746787400000|2025-05-09 10:43:20|191.22||191.22||191.22||191.17||9
1746787420000|2025-05-09 10:43:40||191.14||191.14||191.14||191.14|50
1746787430000|2025-05-09 10:43:50|191.17|191.09|191.22|191.14|191.22|191.14|191.17|191.09|52
1746787440000|2025-05-09 10:44:00||191.09||191.14||191.14||191.09|25
1746787460000|2025-05-09 10:44:20|||||||||3
1746787500000|2025-05-09 10:45:00|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|15
1746787520000|2025-05-09 10:45:20|||||||||1
1746787530000|2025-05-09 10:45:30|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|307
1746787550000|2025-05-09 10:45:50|191.12|191.09|191.17|191.09|191.17|191.09|191.12|191.09|166
1746787570000|2025-05-09 10:46:10|191.12|191.04|191.17|191.09|191.17|191.09|191.12|191.04|77
1746787600000|2025-05-09 10:46:40|191.22||191.17||191.22||191.17||1
1746787610000|2025-05-09 10:46:50|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|5
1746787620000|2025-05-09 10:47:00|191.07|190.99|191.07|190.99|191.12|190.99|191.07|190.99|47
1746787630000|2025-05-09 10:47:10|191.12||191.07||191.12||191.07||0
1746787680000|2025-05-09 10:48:00|||||||||8
1746787690000|2025-05-09 10:48:10|||||||||2
1746787710000|2025-05-09 10:48:30|||||||||1
1746787720000|2025-05-09 10:48:40|||||||||10
1746787730000|2025-05-09 10:48:50|191.12||191.12||191.12||191.12||26
1746787740000|2025-05-09 10:49:00|191.07||191.07||191.07||191.07||50
1746787760000|2025-05-09 10:49:20|191.02|190.94|191.07|190.94|191.07|190.94|191.02|190.94|11
1746787790000|2025-05-09 10:49:50|191.02||191.07||191.07||191.02||2
1746787800000|2025-05-09 10:50:00||190.99||190.99||190.99||190.99|0
1746787810000|2025-05-09 10:50:10|||||||||1
1746787820000|2025-05-09 10:50:20|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|5
1746787840000|2025-05-09 10:50:40|||||||||1
1746787850000|2025-05-09 10:50:50|||||||||21
1746787860000|2025-05-09 10:51:00|||||||||2
1746787870000|2025-05-09 10:51:10||190.99||191.04||191.04||190.99|2
1746787920000|2025-05-09 10:52:00||190.99||191.04||191.04||190.99|7
1746787950000|2025-05-09 10:52:30|191.07|190.99|191.07|190.99|191.07|190.99|191.07|190.99|8
1746787960000|2025-05-09 10:52:40|191.12|191.04|191.12|191.04|191.12|191.04|191.12|191.04|15
1746787980000|2025-05-09 10:53:00||190.99||190.99||190.99||190.99|5
1746787990000|2025-05-09 10:53:10|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|0
1746788000000|2025-05-09 10:53:20||191.09||191.04||191.09||191.04|4
1746788020000|2025-05-09 10:53:40||191.09||191.09||191.09||191.09|0
1746788030000|2025-05-09 10:53:50|||||||||5
1746788050000|2025-05-09 10:54:10|191.22||191.17||191.22||191.17||0
1746788060000|2025-05-09 10:54:20|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|0
1746788070000|2025-05-09 10:54:30|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|2
1746788080000|2025-05-09 10:54:40|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|2
1746788090000|2025-05-09 10:54:50||191.14||191.09||191.14||191.09|0
1746788100000|2025-05-09 10:55:00||191.14||191.14||191.14||191.14|0
1746788140000|2025-05-09 10:55:40||191.09||191.09||191.09||191.09|1
1746788150000|2025-05-09 10:55:50|191.17|191.04|191.17|191.04|191.17|191.04|191.12|191.04|8
1746788160000|2025-05-09 10:56:00|191.22|191.09|191.22|191.14|191.22|191.14|191.22|191.09|2
1746788170000|2025-05-09 10:56:10|191.27||191.27||191.27||191.22||0
1746788180000|2025-05-09 10:56:20|191.22||191.27||191.27||191.22||0
1746788190000|2025-05-09 10:56:30||191.19||191.19||191.19||191.19|0
1746788200000|2025-05-09 10:56:40||191.14||191.14||191.14||191.14|1
1746788210000|2025-05-09 10:56:50|191.22||191.22||191.22||191.22||0
1746788220000|2025-05-09 10:57:00|191.27||191.27||191.27||191.22||0
1746788230000|2025-05-09 10:57:10|191.22|191.19|191.22|191.14|191.22|191.19|191.22|191.14|1
1746788280000|2025-05-09 10:58:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|8
1746788310000|2025-05-09 10:58:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|0
1746788320000|2025-05-09 10:58:40|191.27||191.22||191.27||191.22||5
1746788340000|2025-05-09 10:59:00|191.27||191.27||191.27||191.27||15
1746788350000|2025-05-09 10:59:10|191.22||191.22||191.22||191.22||2
1746788360000|2025-05-09 10:59:20|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|1
1746788370000|2025-05-09 10:59:30||191.14||191.19||191.19||191.14|0
1746788380000|2025-05-09 10:59:40||191.14||191.19||191.19||191.14|0
1746788400000|2025-05-09 11:00:00|191.22|191.14|191.17|191.09|191.27|191.14|191.17|191.09|59
1746788410000|2025-05-09 11:00:10|||||||||5
1746788420000|2025-05-09 11:00:20||191.04||191.04||191.04||191.04|2
1746788430000|2025-05-09 11:00:30||191.09||191.09||191.09||191.09|0
1746788440000|2025-05-09 11:00:40|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|2
1746788470000|2025-05-09 11:01:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|1
1746788500000|2025-05-09 11:01:40|||||||||37
1746788510000|2025-05-09 11:01:50|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|2
1746788520000|2025-05-09 11:02:00||191.09||191.14||191.14||191.09|0
1746788530000|2025-05-09 11:02:10|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|3
1746788550000|2025-05-09 11:02:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|1
1746788560000|2025-05-09 11:02:40|191.17|191.09|191.17|191.09|191.17|191.09|191.17|191.09|0
1746788580000|2025-05-09 11:03:00|191.22|191.14|191.17|191.09|191.22|191.14|191.17|191.09|44
1746788590000|2025-05-09 11:03:10|191.22|191.14|191.22|191.09|191.22|191.14|191.22|191.09|5
1746788600000|2025-05-09 11:03:20|191.17||191.22||191.22||191.17||0
1746788610000|2025-05-09 11:03:30|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|7
1746788650000|2025-05-09 11:04:10|191.27|191.19|191.22|191.09|191.27|191.19|191.22|191.09|9
1746788660000|2025-05-09 11:04:20|191.17||191.17||191.17||191.17||0
1746788670000|2025-05-09 11:04:30|191.22|191.14|191.22|191.14|191.22|191.14|191.22|191.14|2
1746788680000|2025-05-09 11:04:40|191.27||191.22||191.27||191.22||6
1746788690000|2025-05-09 11:04:50|191.27||191.27||191.27||191.27||1
1746788700000|2025-05-09 11:05:00||191.19||191.19||191.19||191.19|0
1746788710000|2025-05-09 11:05:10||191.14||191.19||191.19||191.14|11
1746788720000|2025-05-09 11:05:20|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|1
1746788740000|2025-05-09 11:05:40|191.27|191.19|191.32|191.19|191.32|191.19|191.27|191.19|62
1746788750000|2025-05-09 11:05:50|191.27||191.32||191.32||191.27||1
1746788760000|2025-05-09 11:06:00|191.27||191.27||191.27||191.27||0
1746788800000|2025-05-09 11:06:40|191.32|191.24|191.32|191.24|191.32|191.24|191.27|191.24|1
1746788840000|2025-05-09 11:07:20|191.27|191.19|191.27|191.19|191.27|191.24|191.27|191.19|2
1746788850000|2025-05-09 11:07:30|191.32||191.27||191.32||191.27||68
1746788870000|2025-05-09 11:07:50|||||||||1
1746788920000|2025-05-09 11:08:40|||||||||2
1746788950000|2025-05-09 11:09:10||191.14||191.14||191.14||191.14|3
1746788960000|2025-05-09 11:09:20||191.19||191.14||191.19||191.14|0
1746788970000|2025-05-09 11:09:30|191.22||191.22||191.22||191.22||0
1746788980000|2025-05-09 11:09:40||191.09||191.09||191.09||191.09|0
1746789000000|2025-05-09 11:10:00||191.14||191.14||191.14||191.09|0
1746789010000|2025-05-09 11:10:10||191.09||191.14||191.14||191.09|0
1746789040000|2025-05-09 11:10:40|||||||||1
1746789060000|2025-05-09 11:11:00|191.27|191.19|191.27|191.14|191.27|191.19|191.27|191.14|22
1746789070000|2025-05-09 11:11:10||191.19||191.19||191.19||191.19|0
1746789090000|2025-05-09 11:11:30|||||||||24
1746789110000|2025-05-09 11:11:50|191.32||191.27||191.32||191.27||9
1746789120000|2025-05-09 11:12:00|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|4
1746789150000|2025-05-09 11:12:30|191.37|191.29|191.37|191.24|191.37|191.29|191.37|191.24|60
1746789160000|2025-05-09 11:12:40||191.29||191.29||191.29||191.29|0
1746789190000|2025-05-09 11:13:10|191.32|191.24|191.37|191.29|191.37|191.29|191.32|191.24|38
1746789210000|2025-05-09 11:13:30||191.24||191.29||191.29||191.24|0
1746789220000|2025-05-09 11:13:40||191.24||191.24||191.29||191.24|0
1746789230000|2025-05-09 11:13:50||191.29||191.24||191.29||191.24|0
1746789250000|2025-05-09 11:14:10||191.29||191.29||191.29||191.29|0
1746789270000|2025-05-09 11:14:30|191.42|191.34|191.37|191.29|191.42|191.34|191.37|191.29|118
1746789300000|2025-05-09 11:15:00|191.42||191.42||191.42||191.42||6
1746789310000|2025-05-09 11:15:10||191.34||191.34||191.34||191.34|0
1746789320000|2025-05-09 11:15:20|191.37|191.29|191.32|191.24|191.37|191.34|191.32|191.24|41
1746789350000|2025-05-09 11:15:50|191.37||191.32||191.37||191.32||6
1746789370000|2025-05-09 11:16:10|||||||||5
1746789380000|2025-05-09 11:16:20|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|8
1746789410000|2025-05-09 11:16:50|||||||||2
1746789420000|2025-05-09 11:17:00|||||||||15
1746789430000|2025-05-09 11:17:10|||||||||2
1746789450000|2025-05-09 11:17:30|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|2
1746789470000|2025-05-09 11:17:50|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|13
1746789480000|2025-05-09 11:18:00|||||||||1
1746789490000|2025-05-09 11:18:10|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|11
1746789510000|2025-05-09 11:18:30|||||||||1
1746789520000|2025-05-09 11:18:40|||||||||1
1746789530000|2025-05-09 11:18:50|||||||||33
1746789540000|2025-05-09 11:19:00|||||||||2
1746789560000|2025-05-09 11:19:20|191.47|191.39|191.42|191.34|191.47|191.39|191.42|191.34|54
1746789570000|2025-05-09 11:19:30|||||||||9
1746789580000|2025-05-09 11:19:40|||||||||2
1746789590000|2025-05-09 11:19:50|||||||||1
1746789610000|2025-05-09 11:20:10|||||||||2
1746789620000|2025-05-09 11:20:20||191.29||191.29||191.29||191.29|3
1746789630000|2025-05-09 11:20:30|191.37||191.37||191.37||191.37||0
1746789640000|2025-05-09 11:20:40|||||||||1
1746789660000|2025-05-09 11:21:00|||||||||2
1746789690000|2025-05-09 11:21:30|||||||||1
1746789710000|2025-05-09 11:21:50|||||||||2
1746789730000|2025-05-09 11:22:10|||||||||2
1746789750000|2025-05-09 11:22:30||191.24||191.24||191.24||191.24|3
1746789760000|2025-05-09 11:22:40|191.32||191.32||191.32||191.32||0
1746789770000|2025-05-09 11:22:50|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|17
1746789780000|2025-05-09 11:23:00|191.32|191.24|191.37|191.24|191.37|191.24|191.32|191.24|64
1746789790000|2025-05-09 11:23:10||191.29||191.24||191.29||191.24|1
1746789800000|2025-05-09 11:23:20|191.32||191.32||191.32||191.32||0
1746789870000|2025-05-09 11:24:30|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|7
1746789890000|2025-05-09 11:24:50|191.32|191.24|191.37|191.24|191.37|191.29|191.32|191.24|26
1746789910000|2025-05-09 11:25:10||191.29||191.29||191.29||191.29|0
1746789920000|2025-05-09 11:25:20||191.24||191.29||191.29||191.24|0
1746789950000|2025-05-09 11:25:50|||||||||1
1746789970000|2025-05-09 11:26:10|||||||||1
1746789990000|2025-05-09 11:26:30|191.32|191.24|191.32|191.24|191.37|191.34|191.17|191.09|1064
1746790000000|2025-05-09 11:26:40|191.37|191.29|190.87|190.79|191.37|191.29|190.87|190.79|1817
1746790010000|2025-05-09 11:26:50|190.82|190.74|190.97|190.89|191.02|190.94|190.82|190.74|422
1746790020000|2025-05-09 11:27:00|190.92|190.84|191.02|190.89|191.02|190.94|190.92|190.79|237
1746790030000|2025-05-09 11:27:10|190.97|190.84|190.97|190.89|191.02|190.89|190.97|190.84|56
1746790040000|2025-05-09 11:27:20|190.92|190.84|190.82|190.74|190.97|190.89|190.82|190.74|75
1746790050000|2025-05-09 11:27:30|190.87|190.79|190.82|190.74|190.87|190.79|190.82|190.74|78
1746790060000|2025-05-09 11:27:40|190.87|190.69|190.82|190.69|190.87|190.74|190.77|190.69|36
1746790070000|2025-05-09 11:27:50|190.77|190.74|190.77|190.69|190.77|190.74|190.72|190.64|87
1746790080000|2025-05-09 11:28:00|190.82|190.64|190.67|190.59|190.82|190.69|190.67|190.54|23
1746790090000|2025-05-09 11:28:10|190.72|190.54|190.62|190.54|190.72|190.59|190.62|190.49|29
1746790100000|2025-05-09 11:28:20|190.57|190.49|190.67|190.54|190.67|190.59|190.57|190.49|57
1746790110000|2025-05-09 11:28:30|190.72|190.59|190.72|190.64|190.77|190.69|190.72|190.59|129
1746790120000|2025-05-09 11:28:40|190.67|190.59|190.77|190.69|190.77|190.69|190.67|190.59|19
1746790130000|2025-05-09 11:28:50|190.72|190.64|190.72|190.59|190.77|190.64|190.67|190.59|13
1746790140000|2025-05-09 11:29:00|190.67|190.64|190.72|190.64|190.72|190.64|190.67|190.59|10
1746790150000|2025-05-09 11:29:10|190.77|190.69|190.87|190.74|190.87|190.74|190.77|190.64|1
1746790160000|2025-05-09 11:29:20|190.92|190.79|190.92|190.79|190.92|190.79|190.92|190.74|14
1746790170000|2025-05-09 11:29:30|190.87|190.84|190.92|190.84|190.92|190.84|190.87|190.84|4
1746790180000|2025-05-09 11:29:40|190.97|190.79|191.02|190.89|191.02|190.94|190.97|190.79|23
1746790190000|2025-05-09 11:29:50|190.97|190.94|191.02|190.89|191.02|190.94|190.97|190.89|8
1746790200000|2025-05-09 11:30:00|190.97|190.94|190.97|190.89|191.02|190.94|190.97|190.89|3
1746790210000|2025-05-09 11:30:10|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|12
1746790220000|2025-05-09 11:30:20|191.07|190.99|191.12|190.99|191.12|191.04|191.07|190.99|50
1746790230000|2025-05-09 11:30:30|191.07||191.07||191.12||191.07||0
1746790240000|2025-05-09 11:30:40|191.12||191.07||191.12||191.07||1
1746790250000|2025-05-09 11:30:50|191.02|190.94|191.02|190.94|191.07|190.94|191.02|190.94|13
1746790260000|2025-05-09 11:31:00|190.97|190.89|191.07|190.94|191.07|190.94|190.97|190.89|33
1746790270000|2025-05-09 11:31:10|191.12|190.99|191.12|191.04|191.12|191.04|191.12|190.99|0
1746790280000|2025-05-09 11:31:20||190.99||191.04||191.04||190.99|7
1746790290000|2025-05-09 11:31:30|191.17||191.12||191.17||191.12||27
1746790300000|2025-05-09 11:31:40|191.17|190.99|191.12|190.99|191.17|191.04|191.12|190.99|13
1746790310000|2025-05-09 11:31:50|191.07|191.04|191.12|191.04|191.12|191.04|191.07|190.99|1
1746790320000|2025-05-09 11:32:00||190.99||190.99||191.04||190.99|0
1746790330000|2025-05-09 11:32:10||191.04||190.99||191.04||190.99|8
1746790340000|2025-05-09 11:32:20|191.07|190.94|191.07|190.99|191.07|190.99|191.07|190.94|69
1746790350000|2025-05-09 11:32:30|||||||||4
1746790360000|2025-05-09 11:32:40||190.94||190.94||190.99||190.94|5
1746790370000|2025-05-09 11:32:50|191.02|190.99|191.02|190.94|191.07|190.99|191.02|190.94|12
1746790380000|2025-05-09 11:33:00|191.07|190.89|191.07|190.94|191.07|190.99|191.07|190.89|15
1746790390000|2025-05-09 11:33:10|191.12|190.99|191.12|190.99|191.12|190.99|191.07|190.99|15
1746790400000|2025-05-09 11:33:20|191.07|191.04|191.17|191.04|191.17|191.04|191.07|191.04|2
1746790410000|2025-05-09 11:33:30|191.12|191.09|191.17|191.04|191.17|191.09|191.12|191.04|0
1746790420000|2025-05-09 11:33:40||191.09||191.09||191.09||191.04|1
1746790430000|2025-05-09 11:33:50|||||||||3
1746790440000|2025-05-09 11:34:00|191.12|191.04|191.17|191.04|191.17|191.04|191.12|191.04|4
1746790450000|2025-05-09 11:34:10|191.12||191.12||191.12||191.12||1
1746790460000|2025-05-09 11:34:20|191.17||191.12||191.17||191.12||13
1746790470000|2025-05-09 11:34:30|||||||||1
1746790480000|2025-05-09 11:34:40|||||||||2
1746790490000|2025-05-09 11:34:50||190.99||190.99||191.04||190.99|8
1746790500000|2025-05-09 11:35:00||191.04||191.04||191.04||190.99|0
1746790520000|2025-05-09 11:35:20|||||||||1
1746790530000|2025-05-09 11:35:30|191.07|190.99|191.12|191.04|191.12|191.04|191.07|190.99|5
1746790540000|2025-05-09 11:35:40||190.99||191.04||191.04||190.99|3
1746790550000|2025-05-09 11:35:50||190.99||191.04||191.04||190.99|0
1746790560000|2025-05-09 11:36:00|191.17|191.09|191.12|191.04|191.17|191.09|191.12|191.04|1
1746790570000|2025-05-09 11:36:10|||||||||58
1746790580000|2025-05-09 11:36:20||190.99||191.04||191.04||190.99|40
1746790600000|2025-05-09 11:36:40||190.99||191.04||191.04||190.99|0
1746790640000|2025-05-09 11:37:20||190.99||190.99||191.04||190.99|0
1746790650000|2025-05-09 11:37:30||191.04||191.04||191.04||190.99|0
1746790660000|2025-05-09 11:37:40||190.99||191.04||191.04||190.99|5
1746790670000|2025-05-09 11:37:50|191.07|190.99|191.07|190.99|191.12|191.04|191.07|190.99|24
1746790680000|2025-05-09 11:38:00|191.12|191.04|191.12|191.04|191.12|191.04|191.12|190.99|0
1746790690000|2025-05-09 11:38:10|191.07|190.99|191.07|190.99|191.12|191.04|191.07|190.99|1
1746790700000|2025-05-09 11:38:20|191.12||191.12||191.12||191.07||0
1746790710000|2025-05-09 11:38:30|191.07||191.07||191.07||191.07||0
1746790730000|2025-05-09 11:38:50|191.02|190.94|191.02|190.89|191.02|190.94|191.02|190.89|1
1746790740000|2025-05-09 11:39:00|190.97|190.94|190.97|190.89|190.97|190.94|190.97|190.89|0
1746790750000|2025-05-09 11:39:10|191.02||191.02||191.02||190.97||0
1746790760000|2025-05-09 11:39:20||190.94||190.94||190.94||190.89|8
1746790770000|2025-05-09 11:39:30|191.07||191.07||191.07||191.07||2
1746790780000|2025-05-09 11:39:40||190.99||190.99||190.99||190.99|0
1746790790000|2025-05-09 11:39:50||190.94||190.94||190.99||190.94|1
1746790800000|2025-05-09 11:40:00||190.99||190.94||190.99||190.94|0
1746790810000|2025-05-09 11:40:10|191.02||191.07||191.07||191.02||0
1746790820000|2025-05-09 11:40:20||190.99||190.99||190.99||190.99|3
1746790830000|2025-05-09 11:40:30||190.94||190.94||190.94||190.94|2
1746790840000|2025-05-09 11:40:40||190.99||190.99||190.99||190.99|10
1746790850000|2025-05-09 11:40:50|191.12||191.07||191.12||191.07||0
1746790870000|2025-05-09 11:41:10||190.94||190.94||190.94||190.94|2
1746790890000|2025-05-09 11:41:30||190.99||190.94||190.99||190.94|1
1746790920000|2025-05-09 11:42:00|191.12|190.99|191.12|190.99|191.12|190.99|191.12|190.99|17
1746790940000|2025-05-09 11:42:20||191.04||191.04||191.04||191.04|0
1746790950000|2025-05-09 11:42:30|||||||||2
1746790960000|2025-05-09 11:42:40||190.99||190.99||190.99||190.99|6
1746791010000|2025-05-09 11:43:30|||||||||1
1746791020000|2025-05-09 11:43:40|191.17|191.04|191.17|191.04|191.17|191.04|191.17|191.04|7
1746791030000|2025-05-09 11:43:50|191.12||191.17||191.17||191.12||1
1746791040000|2025-05-09 11:44:00|||||||||15
1746791050000|2025-05-09 11:44:10|||||||||1
1746791060000|2025-05-09 11:44:20|191.12||191.12||191.12||191.12||1
1746791080000|2025-05-09 11:44:40|191.17||191.17||191.17||191.12||46
1746791090000|2025-05-09 11:44:50|191.12||191.12||191.12||191.12||0
1746791100000|2025-05-09 11:45:00|191.17||191.12||191.17||191.12||0
1746791110000|2025-05-09 11:45:10|191.17||191.17||191.17||191.17||3
1746791150000|2025-05-09 11:45:50|191.22|191.09|191.22|191.14|191.22|191.14|191.22|191.09|12
1746791160000|2025-05-09 11:46:00|191.27||191.22||191.27||191.22||18
1746791190000|2025-05-09 11:46:30|191.27||191.27||191.27||191.27||6
1746791210000|2025-05-09 11:46:50|191.22||191.27||191.27||191.22||1
1746791240000|2025-05-09 11:47:20|191.32|191.19|191.32|191.19|191.32|191.19|191.32|191.19|10
1746791260000|2025-05-09 11:47:40|191.37|191.24|191.37|191.24|191.37|191.24|191.37|191.24|5
1746791270000|2025-05-09 11:47:50|191.32||191.32||191.32||191.32||0
1746791280000|2025-05-09 11:48:00|191.37||191.37||191.37||191.32||9
1746791300000|2025-05-09 11:48:20|191.32||191.32||191.37||191.32||2
1746791310000|2025-05-09 11:48:30|||||||||2000
1746791320000|2025-05-09 11:48:40|191.37||191.32||191.37||191.32||0
1746791350000|2025-05-09 11:49:10|||||||||2
1746791360000|2025-05-09 11:49:20|||||||||5
1746791370000|2025-05-09 11:49:30||191.19||191.24||191.24||191.19|7
1746791390000|2025-05-09 11:49:50||191.19||191.19||191.19||191.19|10
1746791400000|2025-05-09 11:50:00||191.24||191.24||191.24||191.24|0
1746791420000|2025-05-09 11:50:20|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|6
1746791430000|2025-05-09 11:50:30|191.32||191.32||191.32||191.32||0
1746791440000|2025-05-09 11:50:40||191.24||191.24||191.24||191.24|0
1746791450000|2025-05-09 11:50:50|191.37||191.32||191.37||191.32||0
1746791460000|2025-05-09 11:51:00|191.37||191.37||191.37||191.37||12
1746791470000|2025-05-09 11:51:10|191.32|191.29|191.32|191.24|191.37|191.29|191.32|191.24|2
1746791480000|2025-05-09 11:51:20|||||||||15
1746791500000|2025-05-09 11:51:40|191.37||191.32||191.37||191.32||0
1746791510000|2025-05-09 11:51:50|191.37||191.32||191.37||191.32||2
1746791580000|2025-05-09 11:53:00|191.27|191.19|191.27|191.19|191.27|191.19|191.27|191.19|121
1746791600000|2025-05-09 11:53:20||191.14||191.14||191.14||191.14|3
1746791610000|2025-05-09 11:53:30||191.19||191.19||191.19||191.19|0
1746791620000|2025-05-09 11:53:40||191.14||191.19||191.19||191.14|16
1746791640000|2025-05-09 11:54:00|191.32||191.32||191.32||191.32||2
1746791650000|2025-05-09 11:54:10||191.24||191.24||191.24||191.24|0
1746791670000|2025-05-09 11:54:30||191.19||191.24||191.24||191.19|17
1746791680000|2025-05-09 11:54:40|191.27|191.19|191.22|191.14|191.27|191.19|191.22|191.14|108
1746791690000|2025-05-09 11:54:50|191.27|191.19|191.27|191.19|191.27|191.19|191.22|191.19|0
1746791710000|2025-05-09 11:55:10||191.14||191.14||191.14||191.14|27
1746791720000|2025-05-09 11:55:20|191.22|191.19|191.27|191.14|191.27|191.19|191.22|191.14|6
1746791730000|2025-05-09 11:55:30||191.19||191.19||191.19||191.14|1
1746791740000|2025-05-09 11:55:40|191.22|191.14|191.27|191.14|191.27|191.14|191.22|191.14|5
1746791750000|2025-05-09 11:55:50||191.19||191.19||191.19||191.19|0
1746791760000|2025-05-09 11:56:00|191.32|191.24|191.32|191.24|191.32|191.24|191.32|191.24|57
1746791780000|2025-05-09 11:56:20||191.19||191.24||191.24||191.19|6
1746791790000|2025-05-09 11:56:30|191.37||191.37||191.37||191.37||46
1746791800000|2025-05-09 11:56:40|191.32|191.19|191.32|191.19|191.32|191.19|191.32|191.19|3
1746791810000|2025-05-09 11:56:50|191.27|191.24|191.27|191.19|191.27|191.24|191.27|191.19|0
1746791880000|2025-05-09 11:58:00|191.32|191.24|191.32|191.19|191.32|191.24|191.27|191.19|0
1746791890000|2025-05-09 11:58:10|191.27||191.27||191.27||191.27||0
1746791900000|2025-05-09 11:58:20|||||||||1
1746791920000|2025-05-09 11:58:40|191.32||191.32||191.32||191.32||200
1746791930000|2025-05-09 11:58:50|191.27||191.32||191.32||191.27||0
1746791940000|2025-05-09 11:59:00|191.27||191.32||191.32||191.27||0
1746791950000|2025-05-09 11:59:10|191.27||191.27||191.27||191.27||0
1746791960000|2025-05-09 11:59:20|191.32||191.27||191.32||191.27||0
1746791970000|2025-05-09 11:59:30|191.32||191.27||191.32||191.27||0
1746791990000|2025-05-09 11:59:50||191.14||191.19||191.19||191.14|18
1746792000000|2025-05-09 12:00:00||191.14||191.19||191.19||191.14|10
1746792010000|2025-05-09 12:00:10|191.32|191.24|191.37|191.24|191.37|191.24|191.32|191.24|2
1746792020000|2025-05-09 12:00:20||191.29||191.29||191.29||191.29|0
1746792030000|2025-05-09 12:00:30|191.47|191.34|191.42|191.34|191.47|191.34|191.42|191.34|150
1746792040000|2025-05-09 12:00:40|191.37|191.29|191.42|191.29|191.42|191.29|191.37|191.29|21
1746792050000|2025-05-09 12:00:50|191.37|191.34|191.42|191.34|191.42|191.34|191.37|191.34|1
1746792060000|2025-05-09 12:01:00|191.47||191.47||191.47||191.47||0
1746792070000|2025-05-09 12:01:10||191.39||191.39||191.39||191.39|0
1746792090000|2025-05-09 12:01:30|191.52||191.47||191.52||191.47||1
1746792100000|2025-05-09 12:01:40|191.52||191.52||191.52||191.47||0
1746792110000|2025-05-09 12:01:50|191.47||191.47||191.52||191.47||0
1746792120000|2025-05-09 12:02:00|191.52|191.44|191.47|191.39|191.52|191.44|191.47|191.39|14
1746792130000|2025-05-09 12:02:10|191.52|191.44|191.52|191.39|191.52|191.44|191.47|191.39|15
1746792140000|2025-05-09 12:02:20|191.47|191.44|191.52|191.39|191.52|191.44|191.47|191.39|1
1746792150000|2025-05-09 12:02:30||191.44||191.39||191.44||191.39|0
1746792160000|2025-05-09 12:02:40||191.44||191.44||191.44||191.44|0
1746792170000|2025-05-09 12:02:50||191.39||191.44||191.44||191.39|2
1746792200000|2025-05-09 12:03:20|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|24
1746792220000|2025-05-09 12:03:40||191.34||191.39||191.39||191.34|37
1746792230000|2025-05-09 12:03:50||191.34||191.39||191.39||191.34|1
1746792240000|2025-05-09 12:04:00|191.42|191.34|191.42|191.34|191.47|191.34|191.42|191.34|0
1746792250000|2025-05-09 12:04:10|191.47|191.39|191.47|191.34|191.47|191.39|191.42|191.34|1
1746792260000|2025-05-09 12:04:20|||||||||1
1746792270000|2025-05-09 12:04:30||191.39||191.39||191.39||191.39|0
1746792280000|2025-05-09 12:04:40|||||||||5
1746792290000|2025-05-09 12:04:50||191.34||191.39||191.39||191.34|3
1746792300000|2025-05-09 12:05:00||191.34||191.39||191.39||191.34|15
1746792310000|2025-05-09 12:05:10||191.34||191.34||191.34||191.34|0
1746792320000|2025-05-09 12:05:20|191.42||191.47||191.47||191.42||6
1746792330000|2025-05-09 12:05:30|191.42||191.42||191.42||191.42||0
1746792380000|2025-05-09 12:06:20|||||||||16
1746792390000|2025-05-09 12:06:30|||||||||9
1746792420000|2025-05-09 12:07:00||191.29||191.29||191.29||191.29|1
1746792430000|2025-05-09 12:07:10|191.37|191.34|191.42|191.34|191.42|191.34|191.37|191.34|6
1746792440000|2025-05-09 12:07:20|191.47|191.29|191.47|191.34|191.47|191.34|191.47|191.29|7
1746792450000|2025-05-09 12:07:30|191.42||191.42||191.42||191.42||2
1746792460000|2025-05-09 12:07:40|191.47||191.47||191.47||191.47||2
1746792470000|2025-05-09 12:07:50|191.42||191.42||191.47||191.42||0
1746792480000|2025-05-09 12:08:00|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|0
1746792540000|2025-05-09 12:09:00|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|7
1746792550000|2025-05-09 12:09:10|||||||||1
1746792560000|2025-05-09 12:09:20|||||||||2
1746792570000|2025-05-09 12:09:30|||||||||1
1746792580000|2025-05-09 12:09:40|191.37|191.29|191.37|191.29|191.37|191.29|191.37|191.29|16
1746792600000|2025-05-09 12:10:00|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|18
1746792610000|2025-05-09 12:10:10|191.37|191.29|191.42|191.34|191.42|191.34|191.37|191.29|22
1746792620000|2025-05-09 12:10:20|191.37|191.29|191.37|191.29|191.42|191.29|191.37|191.29|8
1746792630000|2025-05-09 12:10:30|191.42||191.42||191.42||191.42||5
1746792640000|2025-05-09 12:10:40||191.34||191.34||191.34||191.34|0
1746792700000|2025-05-09 12:11:40|||||||||1
1746792710000|2025-05-09 12:11:50|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|6
1746792720000|2025-05-09 12:12:00|191.42|191.34|191.47|191.34|191.47|191.34|191.42|191.34|3
1746792730000|2025-05-09 12:12:10||191.39||191.39||191.39||191.39|0
1746792740000|2025-05-09 12:12:20|191.42|191.34|191.42|191.34|191.42|191.34|191.42|191.34|49
1746792850000|2025-05-09 12:14:10|||||||||1
1746792860000|2025-05-09 12:14:20|||||||||1
1746792890000|2025-05-09 12:14:50|||||||||2
1746792920000|2025-05-09 12:15:20|191.47|191.39|191.47|191.39|191.47|191.39|191.47|191.39|128
1746792930000|2025-05-09 12:15:30|||||||||5
1746792940000|2025-05-09 12:15:40|191.52|191.44|191.52|191.39|191.52|191.44|191.47|191.39|52
1746792950000|2025-05-09 12:15:50|191.47||191.47||191.47||191.47||0
1746792980000|2025-05-09 12:16:20|||||||||2
1746792990000|2025-05-09 12:16:30|191.52|191.44|191.57|191.44|191.57|191.49|191.52|191.44|498
1746793000000|2025-05-09 12:16:40|191.52|191.49|191.57|191.49|191.57|191.49|191.52|191.49|0
1746793010000|2025-05-09 12:16:50|191.62||191.57||191.62||191.57||0
1746793020000|2025-05-09 12:17:00|191.62||191.62||191.62||191.62||14
1746793030000|2025-05-09 12:17:10|191.57|191.54|191.62|191.49|191.62|191.54|191.57|191.49|12
1746793050000|2025-05-09 12:17:30|191.57|191.54|191.62|191.49|191.62|191.54|191.57|191.49|21
1746793060000|2025-05-09 12:17:40||191.54||191.54||191.54||191.49|0
1746793080000|2025-05-09 12:18:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|4
1746793120000|2025-05-09 12:18:40|191.52|191.44|191.52|191.44|191.57|191.44|191.52|191.44|78
1746793140000|2025-05-09 12:19:00|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|2
1746793160000|2025-05-09 12:19:20||191.44||191.49||191.49||191.44|2
1746793190000|2025-05-09 12:19:50|191.62||191.62||191.62||191.57||8
1746793200000|2025-05-09 12:20:00|191.57|191.54|191.67|191.54|191.67|191.54|191.57|191.54|0
1746793210000|2025-05-09 12:20:10|191.62||191.62||191.67||191.62||0
1746793220000|2025-05-09 12:20:20|||||||||11
1746793300000|2025-05-09 12:21:40|||||||||25
1746793310000|2025-05-09 12:21:50||191.49||191.54||191.54||191.49|126
1746793320000|2025-05-09 12:22:00|191.57|191.49|191.62|191.49|191.62|191.49|191.57|191.49|26
1746793330000|2025-05-09 12:22:10||191.54||191.54||191.54||191.54|0
1746793360000|2025-05-09 12:22:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|1
1746793380000|2025-05-09 12:23:00|||||||||1
1746793390000|2025-05-09 12:23:10||191.54||191.59||191.59||191.54|25
1746793400000|2025-05-09 12:23:20|||||||||2
1746793440000|2025-05-09 12:24:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.59|14
1746793450000|2025-05-09 12:24:10|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|7
1746793470000|2025-05-09 12:24:30||191.59||191.59||191.59||191.59|6
1746793480000|2025-05-09 12:24:40|191.67||191.67||191.67||191.67||0
1746793490000|2025-05-09 12:24:50|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|303
1746793500000|2025-05-09 12:25:00|191.77|191.69|191.77|191.64|191.77|191.69|191.72|191.64|219
1746793510000|2025-05-09 12:25:10|191.72||191.72||191.77||191.72||0
1746793520000|2025-05-09 12:25:20||191.59||191.59||191.59||191.59|8
1746793530000|2025-05-09 12:25:30|191.67|191.64|191.67|191.59|191.67|191.64|191.67|191.59|10
1746793540000|2025-05-09 12:25:40|191.72||191.72||191.72||191.67||4
1746793550000|2025-05-09 12:25:50|191.67||191.67||191.72||191.67||0
1746793570000|2025-05-09 12:26:10|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|24
1746793590000|2025-05-09 12:26:30|||||||||1
1746793620000|2025-05-09 12:27:00|||||||||1
1746793640000|2025-05-09 12:27:20|191.67|191.59|191.62|191.54|191.67|191.59|191.62|191.54|8
1746793650000|2025-05-09 12:27:30|191.67||191.67||191.67||191.67||0
1746793660000|2025-05-09 12:27:40|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.59|104
1746793670000|2025-05-09 12:27:50|||||||||90
1746793750000|2025-05-09 12:29:10|||||||||7
1746793760000|2025-05-09 12:29:20|||||||||1
1746793770000|2025-05-09 12:29:30|||||||||1
1746793820000|2025-05-09 12:30:20||191.54||191.59||191.59||191.54|84
1746793830000|2025-05-09 12:30:30|||||||||9
1746793840000|2025-05-09 12:30:40|191.62|191.54|191.67|191.59|191.67|191.59|191.62|191.54|17
1746793860000|2025-05-09 12:31:00||191.54||191.59||191.59||191.54|1
1746793870000|2025-05-09 12:31:10||191.54||191.54||191.59||191.54|1
1746793880000|2025-05-09 12:31:20|191.72|191.59|191.72|191.64|191.72|191.64|191.72|191.59|3
1746793890000|2025-05-09 12:31:30|191.77||191.77||191.77||191.77||2
1746793900000|2025-05-09 12:31:40||191.69||191.69||191.69||191.69|0
1746793940000|2025-05-09 12:32:20|191.82|191.74|191.82|191.74|191.82|191.74|191.77|191.69|8
1746793950000|2025-05-09 12:32:30|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|8
1746793960000|2025-05-09 12:32:40||191.74||191.74||191.74||191.69|22
1746793970000|2025-05-09 12:32:50||191.69||191.74||191.74||191.69|0
1746793990000|2025-05-09 12:33:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|7
1746794030000|2025-05-09 12:33:50|||||||||526
1746794050000|2025-05-09 12:34:10|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|125
1746794060000|2025-05-09 12:34:20|191.72|191.64|191.77|191.64|191.77|191.64|191.72|191.64|26
1746794070000|2025-05-09 12:34:30||191.69||191.64||191.69||191.64|0
1746794080000|2025-05-09 12:34:40||191.69||191.64||191.69||191.64|0
1746794090000|2025-05-09 12:34:50||191.69||191.64||191.69||191.64|1
1746794100000|2025-05-09 12:35:00|191.72||191.72||191.72||191.72||0
1746794110000|2025-05-09 12:35:10|191.77||191.72||191.77||191.72||0
1746794120000|2025-05-09 12:35:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|3
1746794140000|2025-05-09 12:35:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|76
1746794150000|2025-05-09 12:35:50|191.77||191.77||191.77||191.77||0
1746794160000|2025-05-09 12:36:00||191.69||191.69||191.69||191.64|1
1746794170000|2025-05-09 12:36:10|191.82||191.82||191.82||191.82||0
1746794180000|2025-05-09 12:36:20|191.77||191.82||191.82||191.77||1
1746794190000|2025-05-09 12:36:30|191.77|191.74|191.77|191.69|191.82|191.74|191.77|191.69|50
1746794200000|2025-05-09 12:36:40|||||||||1
1746794220000|2025-05-09 12:37:00|191.82||191.77||191.82||191.77||4
1746794230000|2025-05-09 12:37:10|191.82||191.77||191.82||191.77||0
1746794280000|2025-05-09 12:38:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|8
1746794310000|2025-05-09 12:38:30|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|10
1746794330000|2025-05-09 12:38:50|191.72|191.64|191.77|191.69|191.77|191.69|191.72|191.64|2
1746794340000|2025-05-09 12:39:00|||||||||1
1746794350000|2025-05-09 12:39:10|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|12
1746794360000|2025-05-09 12:39:20|191.82||191.82||191.82||191.77||0
1746794370000|2025-05-09 12:39:30|191.77||191.82||191.82||191.77||0
1746794380000|2025-05-09 12:39:40|191.77|191.74|191.82|191.74|191.82|191.74|191.77|191.74|0
1746794390000|2025-05-09 12:39:50|191.87||191.87||191.87||191.87||0
1746794400000|2025-05-09 12:40:00|191.82||191.82||191.82||191.82||0
1746794420000|2025-05-09 12:40:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|9
1746794450000|2025-05-09 12:40:50|191.82|191.74|191.82|191.69|191.82|191.74|191.82|191.69|4
1746794460000|2025-05-09 12:41:00|191.77|191.74|191.82|191.69|191.82|191.74|191.77|191.69|33
1746794470000|2025-05-09 12:41:10||191.74||191.69||191.74||191.69|0
1746794480000|2025-05-09 12:41:20||191.74||191.74||191.74||191.74|0
1746794530000|2025-05-09 12:42:10||191.69||191.74||191.74||191.69|56
1746794540000|2025-05-09 12:42:20||191.69||191.74||191.74||191.69|0
1746794550000|2025-05-09 12:42:30||191.69||191.74||191.74||191.69|4
1746794590000|2025-05-09 12:43:10|191.97|191.84|191.87|191.74|191.97|191.84|191.87|191.74|538
1746794600000|2025-05-09 12:43:20|191.82|191.69|191.82|191.74|191.82|191.74|191.82|191.69|0
1746794610000|2025-05-09 12:43:30|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|617
1746794620000|2025-05-09 12:43:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.74|0
1746794660000|2025-05-09 12:44:20||191.74||191.79||191.79||191.74|5
1746794670000|2025-05-09 12:44:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|33
1746794680000|2025-05-09 12:44:40|||||||||54
1746794690000|2025-05-09 12:44:50|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|193
1746794700000|2025-05-09 12:45:00|191.87||191.92||191.92||191.87||0
1746794710000|2025-05-09 12:45:10|191.87||191.92||191.92||191.87||0
1746794720000|2025-05-09 12:45:20|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.84|125
1746794750000|2025-05-09 12:45:50||191.79||191.84||191.84||191.79|17
1746794760000|2025-05-09 12:46:00||191.79||191.84||191.84||191.79|0
1746794770000|2025-05-09 12:46:10||191.79||191.84||191.84||191.79|0
1746794780000|2025-05-09 12:46:20|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|58
1746794800000|2025-05-09 12:46:40||191.79||191.79||191.79||191.79|40
1746794810000|2025-05-09 12:46:50|191.87|191.84|191.92|191.79|191.92|191.84|191.87|191.79|86
1746794820000|2025-05-09 12:47:00||191.84||191.84||191.84||191.84|0
1746794840000|2025-05-09 12:47:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|2
1746794850000|2025-05-09 12:47:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|27
1746794860000|2025-05-09 12:47:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|3
1746794900000|2025-05-09 12:48:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|0
1746794910000|2025-05-09 12:48:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|39
1746794970000|2025-05-09 12:49:30|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|15
1746794980000|2025-05-09 12:49:40||191.79||191.84||191.84||191.79|0
1746795010000|2025-05-09 12:50:10|191.97||191.92||191.97||191.92||0
1746795020000|2025-05-09 12:50:20|191.97||191.92||191.97||191.92||0
1746795030000|2025-05-09 12:50:30|191.97||191.97||191.97||191.97||255
1746795040000|2025-05-09 12:50:40|191.92||191.92||191.92||191.92||1
1746795050000|2025-05-09 12:50:50|191.97||191.92||191.97||191.92||0
1746795080000|2025-05-09 12:51:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|53
1746795110000|2025-05-09 12:51:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|16
1746795120000|2025-05-09 12:52:00|191.87||191.87||191.87||191.87||3
1746795130000|2025-05-09 12:52:10|191.82|191.79|191.82|191.74|191.82|191.79|191.82|191.74|0
1746795150000|2025-05-09 12:52:30|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.74|5
1746795180000|2025-05-09 12:53:00|191.92||191.92||191.92||191.92||0
1746795190000|2025-05-09 12:53:10|191.87||191.87||191.87||191.87||0
1746795200000|2025-05-09 12:53:20|191.92||191.92||191.92||191.92||0
1746795210000|2025-05-09 12:53:30||191.84||191.79||191.84||191.79|3
1746795220000|2025-05-09 12:53:40|191.87||191.92||191.92||191.87||3
1746795230000|2025-05-09 12:53:50|191.87||191.87||191.87||191.87||0
1746795250000|2025-05-09 12:54:10||191.74||191.74||191.74||191.74|12
1746795260000|2025-05-09 12:54:20||191.79||191.74||191.79||191.74|0
1746795270000|2025-05-09 12:54:30|191.82||191.82||191.82||191.82||0
1746795360000|2025-05-09 12:56:00||191.69||191.74||191.74||191.69|17
1746795370000|2025-05-09 12:56:10||191.69||191.74||191.74||191.69|0
1746795390000|2025-05-09 12:56:30||191.69||191.69||191.74||191.69|1
1746795400000|2025-05-09 12:56:40|191.77||191.77||191.77||191.77||2
1746795450000|2025-05-09 12:57:30||191.64||191.64||191.64||191.64|34
1746795460000|2025-05-09 12:57:40||191.69||191.69||191.69||191.69|0
1746795470000|2025-05-09 12:57:50||191.64||191.69||191.69||191.64|0
1746795480000|2025-05-09 12:58:00|191.72|191.64|191.77|191.64|191.77|191.64|191.72|191.64|4
1746795490000|2025-05-09 12:58:10|191.72||191.72||191.72||191.72||0
1746795520000|2025-05-09 12:58:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|47
1746795550000|2025-05-09 12:59:10|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|4
1746795560000|2025-05-09 12:59:20|191.77||191.72||191.77||191.72||0
1746795590000|2025-05-09 12:59:50|191.77||191.72||191.77||191.72||27
1746795600000|2025-05-09 13:00:00|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.64|1
1746795640000|2025-05-09 13:00:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|105
1746795650000|2025-05-09 13:00:50|||||||||14
1746795660000|2025-05-09 13:01:00||191.69||191.69||191.69||191.69|20
1746795670000|2025-05-09 13:01:10||191.74||191.74||191.74||191.74|0
1746795680000|2025-05-09 13:01:20|191.87||191.87||191.87||191.87||0
1746795690000|2025-05-09 13:01:30||191.79||191.74||191.79||191.74|23
1746795700000|2025-05-09 13:01:40|191.82||191.82||191.87||191.82||9
1746795710000|2025-05-09 13:01:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|5
1746795750000|2025-05-09 13:02:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|49
1746795760000|2025-05-09 13:02:40||191.79||191.79||191.79||191.79|8
1746795770000|2025-05-09 13:02:50||191.84||191.84||191.84||191.84|0
1746795840000|2025-05-09 13:04:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|1
1746795850000|2025-05-09 13:04:10||191.84||191.84||191.84||191.84|10
1746795860000|2025-05-09 13:04:20||191.89||191.89||191.89||191.89|0
1746795870000|2025-05-09 13:04:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|27
1746795900000|2025-05-09 13:05:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|5
1746795930000|2025-05-09 13:05:30|||||||||1
1746795970000|2025-05-09 13:06:10||191.74||191.74||191.74||191.74|10
1746795980000|2025-05-09 13:06:20||191.79||191.74||191.79||191.74|0
1746795990000|2025-05-09 13:06:30||191.79||191.79||191.79||191.79|0
1746796010000|2025-05-09 13:06:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|2
1746796020000|2025-05-09 13:07:00|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|24
1746796030000|2025-05-09 13:07:10|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|61
1746796090000|2025-05-09 13:08:10|||||||||1
1746796110000|2025-05-09 13:08:30|191.87||191.87||191.87||191.82||66
1746796120000|2025-05-09 13:08:40|191.82||191.87||191.87||191.82||4
1746796130000|2025-05-09 13:08:50|191.82||191.82||191.87||191.82||0
1746796140000|2025-05-09 13:09:00|191.87||191.87||191.87||191.87||1
1746796160000|2025-05-09 13:09:20||191.79||191.79||191.79||191.79|0
1746796170000|2025-05-09 13:09:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|19
1746796180000|2025-05-09 13:09:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|4
1746796190000|2025-05-09 13:09:50|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|2
1746796200000|2025-05-09 13:10:00||191.69||191.69||191.69||191.69|0
1746796210000|2025-05-09 13:10:10|191.77||191.82||191.82||191.77||0
1746796220000|2025-05-09 13:10:20|191.77||191.77||191.77||191.77||0
1746796230000|2025-05-09 13:10:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|0
1746796240000|2025-05-09 13:10:40||191.69||191.74||191.74||191.69|2
1746796250000|2025-05-09 13:10:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|7
1746796260000|2025-05-09 13:11:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|1
1746796270000|2025-05-09 13:11:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|47
1746796290000|2025-05-09 13:11:30|||||||||5
1746796300000|2025-05-09 13:11:40|||||||||180
1746796330000|2025-05-09 13:12:10|||||||||3
1746796360000|2025-05-09 13:12:40|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|10
1746796370000|2025-05-09 13:12:50||191.74||191.79||191.79||191.74|0
1746796390000|2025-05-09 13:13:10||191.74||191.74||191.79||191.74|4
1746796400000|2025-05-09 13:13:20|191.82||191.82||191.82||191.82||0
1746796410000|2025-05-09 13:13:30|191.87||191.82||191.87||191.82||0
1746796450000|2025-05-09 13:14:10|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|14
1746796490000|2025-05-09 13:14:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|144
1746796510000|2025-05-09 13:15:10|191.82||191.82||191.82||191.82||507
1746796520000|2025-05-09 13:15:20|191.77||191.82||191.82||191.77||11
1746796530000|2025-05-09 13:15:30|191.77||191.77||191.77||191.77||0
1746796540000|2025-05-09 13:15:40|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|67
1746796550000|2025-05-09 13:15:50|191.67|191.59|191.67|191.54|191.67|191.59|191.67|191.54|69
1746796560000|2025-05-09 13:16:00|191.62|191.59|191.67|191.59|191.67|191.59|191.62|191.59|7
1746796570000|2025-05-09 13:16:10||191.54||191.54||191.54||191.54|0
1746796590000|2025-05-09 13:16:30|191.62|191.59|191.62|191.54|191.62|191.59|191.62|191.54|11
1746796620000|2025-05-09 13:17:00|191.57|191.49|191.62|191.54|191.62|191.54|191.57|191.49|3
1746796630000|2025-05-09 13:17:10|191.67||191.62||191.67||191.62||11
1746796640000|2025-05-09 13:17:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|202
1746796660000|2025-05-09 13:17:40|191.62|191.54|191.62|191.54|191.62|191.54|191.62|191.54|132
1746796670000|2025-05-09 13:17:50|191.57|191.49|191.57|191.49|191.57|191.49|191.57|191.49|123
1746796680000|2025-05-09 13:18:00|191.62|191.54|191.62|191.49|191.62|191.54|191.62|191.49|41
1746796690000|2025-05-09 13:18:10|191.57||191.62||191.62||191.57||0
1746796710000|2025-05-09 13:18:30||191.54||191.54||191.54||191.54|0
1746796720000|2025-05-09 13:18:40||191.49||191.54||191.54||191.49|4
1746796800000|2025-05-09 13:20:00|191.67||191.67||191.67||191.67||142
1746796810000|2025-05-09 13:20:10||191.59||191.59||191.59||191.59|0
1746796830000|2025-05-09 13:20:30|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.64|24
1746796840000|2025-05-09 13:20:40|||||||||2
1746796850000|2025-05-09 13:20:50|||||||||2
1746796860000|2025-05-09 13:21:00|191.67|191.59|191.72|191.59|191.72|191.59|191.67|191.59|71
1746796870000|2025-05-09 13:21:10|191.67||191.67||191.67||191.67||0
1746796890000|2025-05-09 13:21:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|1
1746796900000|2025-05-09 13:21:40|191.77||191.77||191.77||191.77||2
1746796920000|2025-05-09 13:22:00||191.69||191.69||191.69||191.64|113
1746796930000|2025-05-09 13:22:10||191.64||191.64||191.64||191.64|8
1746796940000|2025-05-09 13:22:20||191.69||191.64||191.69||191.64|11
1746796950000|2025-05-09 13:22:30|191.82|191.69|191.77|191.69|191.82|191.69|191.77|191.69|33
1746796960000|2025-05-09 13:22:40|191.82||191.77||191.82||191.77||2
1746796970000|2025-05-09 13:22:50|191.82||191.82||191.82||191.82||6
1746796980000|2025-05-09 13:23:00||191.74||191.74||191.74||191.74|3
1746797010000|2025-05-09 13:23:30|191.87||191.87||191.87||191.87||44
1746797030000|2025-05-09 13:23:50||191.79||191.79||191.79||191.79|1
1746797040000|2025-05-09 13:24:00|||||||||202
1746797060000|2025-05-09 13:24:20|||||||||1
1746797070000|2025-05-09 13:24:30|191.92||191.92||191.92||191.92||93
1746797080000|2025-05-09 13:24:40||191.84||191.84||191.84||191.79|60
1746797090000|2025-05-09 13:24:50|||||||||1
1746797100000|2025-05-09 13:25:00|||||||||75
1746797110000|2025-05-09 13:25:10|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|118
1746797120000|2025-05-09 13:25:20|||||||||188
1746797140000|2025-05-09 13:25:40|191.97||191.97||191.97||191.97||17
1746797150000|2025-05-09 13:25:50||191.89||191.89||191.89||191.84|78
1746797160000|2025-05-09 13:26:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|180
1746797170000|2025-05-09 13:26:10|||||||||53
1746797180000|2025-05-09 13:26:20|||||||||16
1746797190000|2025-05-09 13:26:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|103
1746797220000|2025-05-09 13:27:00|||||||||28
1746797230000|2025-05-09 13:27:10|192.02||192.02||192.02||192.02||1
1746797240000|2025-05-09 13:27:20||191.94||191.94||191.94||191.94|0
1746797250000|2025-05-09 13:27:30|||||||||24
1746797260000|2025-05-09 13:27:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|6
1746797270000|2025-05-09 13:27:50|||||||||1
1746797300000|2025-05-09 13:28:20|||||||||43
1746797320000|2025-05-09 13:28:40|||||||||284
1746797330000|2025-05-09 13:28:50|||||||||1
1746797340000|2025-05-09 13:29:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|6
1746797350000|2025-05-09 13:29:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|78
1746797380000|2025-05-09 13:29:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|35
1746797390000|2025-05-09 13:29:50|||||||||41
1746797400000|2025-05-09 13:30:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|264
1746797410000|2025-05-09 13:30:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|85
1746797420000|2025-05-09 13:30:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|394
1746797430000|2025-05-09 13:30:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|70
1746797440000|2025-05-09 13:30:40|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|162
1746797450000|2025-05-09 13:30:50|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|104
1746797460000|2025-05-09 13:31:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|158
1746797470000|2025-05-09 13:31:10|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|80
1746797480000|2025-05-09 13:31:20|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.04|0
1746797490000|2025-05-09 13:31:30|192.12|192.04|192.17|192.04|192.17|192.09|192.12|192.04|23
1746797500000|2025-05-09 13:31:40|192.12||192.12||192.17||192.12||1
1746797510000|2025-05-09 13:31:50|192.17|191.99|192.07|191.99|192.17|191.99|192.07|191.99|22
1746797520000|2025-05-09 13:32:00|192.02|191.94|192.07|191.94|192.07|191.99|192.02|191.94|10
1746797530000|2025-05-09 13:32:10|192.02|191.89|192.02|191.89|192.07|191.89|192.02|191.89|14
1746797540000|2025-05-09 13:32:20|191.97|191.94|192.02|191.94|192.02|191.94|191.97|191.89|2
1746797550000|2025-05-09 13:32:30|||||||||1
1746797560000|2025-05-09 13:32:40|191.97|191.89|192.02|191.89|192.02|191.94|191.97|191.89|188
1746797570000|2025-05-09 13:32:50|191.97|191.94|191.97|191.89|192.02|191.94|191.97|191.89|167
1746797580000|2025-05-09 13:33:00|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|1
1746797590000|2025-05-09 13:33:10|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|220
1746797610000|2025-05-09 13:33:30|191.92||191.92||191.92||191.87||15
1746797620000|2025-05-09 13:33:40|191.87||191.87||191.87||191.87||0
1746797650000|2025-05-09 13:34:10|191.82|191.74|191.92|191.84|191.92|191.84|191.82|191.74|5
1746797660000|2025-05-09 13:34:20|191.87|191.79|191.92|191.79|191.92|191.84|191.87|191.79|1
1746797670000|2025-05-09 13:34:30||191.84||191.84||191.84||191.79|0
1746797700000|2025-05-09 13:35:00|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|2
1746797720000|2025-05-09 13:35:20|||||||||3
1746797730000|2025-05-09 13:35:30|||||||||4
1746797740000|2025-05-09 13:35:40|191.77|191.69|191.82|191.69|191.82|191.74|191.77|191.69|17
1746797750000|2025-05-09 13:35:50||191.74||191.74||191.74||191.69|1
1746797760000|2025-05-09 13:36:00|191.77|191.69|191.82|191.69|191.82|191.74|191.77|191.69|3
1746797770000|2025-05-09 13:36:10||191.74||191.74||191.74||191.69|8
1746797790000|2025-05-09 13:36:30||191.69||191.74||191.74||191.69|10
1746797820000|2025-05-09 13:37:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|17
1746797830000|2025-05-09 13:37:10|191.82|191.74|191.82|191.74|191.87|191.79|191.82|191.74|4
1746797840000|2025-05-09 13:37:20|191.87|191.79|191.87|191.74|191.87|191.79|191.87|191.74|22
1746797850000|2025-05-09 13:37:30||191.79||191.79||191.79||191.74|1
1746797860000|2025-05-09 13:37:40||191.74||191.79||191.79||191.74|0
1746797880000|2025-05-09 13:38:00|||||||||40
1746797900000|2025-05-09 13:38:20|||||||||11
1746797920000|2025-05-09 13:38:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|10
1746797930000|2025-05-09 13:38:50|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|2
1746797940000|2025-05-09 13:39:00|191.97|191.79|191.87|191.74|191.97|191.79|191.87|191.74|781
1746797950000|2025-05-09 13:39:10|191.82|191.79|191.82|191.74|191.87|191.79|191.82|191.74|37
1746797960000|2025-05-09 13:39:20|191.87|191.79|191.87|191.74|191.87|191.79|191.87|191.74|15
1746797970000|2025-05-09 13:39:30||191.79||191.79||191.79||191.79|0
1746797980000|2025-05-09 13:39:40||191.74||191.79||191.79||191.74|0
1746797990000|2025-05-09 13:39:50||191.74||191.74||191.74||191.74|1
1746798000000|2025-05-09 13:40:00||191.79||191.74||191.79||191.74|0
1746798010000|2025-05-09 13:40:10||191.79||191.79||191.79||191.79|0
1746798020000|2025-05-09 13:40:20|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|2
1746798030000|2025-05-09 13:40:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|29
1746798040000|2025-05-09 13:40:40|191.87||191.87||191.87||191.87||4
1746798050000|2025-05-09 13:40:50|191.92|191.79|191.92|191.79|191.92|191.79|191.92|191.79|0
1746798060000|2025-05-09 13:41:00|191.87||191.87||191.92||191.87||0
1746798070000|2025-05-09 13:41:10|||||||||1
1746798080000|2025-05-09 13:41:20|191.92||191.87||191.92||191.87||44
1746798090000|2025-05-09 13:41:30|191.82|191.74|191.82|191.74|191.82|191.79|191.82|191.74|9
1746798100000|2025-05-09 13:41:40|191.87|191.79|191.87|191.74|191.87|191.79|191.87|191.74|0
1746798110000|2025-05-09 13:41:50|191.82||191.87||191.87||191.82||66
1746798120000|2025-05-09 13:42:00||191.79||191.79||191.79||191.79|0
1746798130000|2025-05-09 13:42:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|5
1746798150000|2025-05-09 13:42:30|191.97||191.92||191.97||191.92||35
1746798180000|2025-05-09 13:43:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|10
1746798190000|2025-05-09 13:43:10|191.92|191.84|191.92|191.79|191.92|191.84|191.92|191.79|5
1746798200000|2025-05-09 13:43:20|191.87||191.87||191.92||191.87||0
1746798220000|2025-05-09 13:43:40|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|3
1746798240000|2025-05-09 13:44:00|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|36
1746798260000|2025-05-09 13:44:20||191.74||191.74||191.74||191.74|21
1746798270000|2025-05-09 13:44:30|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.79|3
1746798290000|2025-05-09 13:44:50||191.74||191.74||191.79||191.74|1
1746798300000|2025-05-09 13:45:00|191.82|191.79|191.82|191.74|191.87|191.79|191.82|191.74|3
1746798310000|2025-05-09 13:45:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|20
1746798320000|2025-05-09 13:45:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.69|3
1746798350000|2025-05-09 13:45:50|191.77|191.69|191.82|191.69|191.82|191.69|191.77|191.69|5
1746798360000|2025-05-09 13:46:00||191.74||191.69||191.74||191.69|0
1746798370000|2025-05-09 13:46:10|191.77|191.74|191.77|191.69|191.82|191.74|191.77|191.69|0
1746798380000|2025-05-09 13:46:20|191.82||191.77||191.82||191.77||0
1746798390000|2025-05-09 13:46:30|191.82|191.74|191.82|191.69|191.82|191.74|191.82|191.69|0
1746798400000|2025-05-09 13:46:40||191.74||191.74||191.74||191.69|0
1746798410000|2025-05-09 13:46:50|191.77|191.69|191.82|191.69|191.82|191.74|191.77|191.69|82
1746798420000|2025-05-09 13:47:00||191.74||191.69||191.74||191.69|21
1746798430000|2025-05-09 13:47:10|191.77||191.77||191.77||191.77||1
1746798440000|2025-05-09 13:47:20|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|7
1746798450000|2025-05-09 13:47:30|191.77|191.69|191.77|191.69|191.82|191.69|191.77|191.69|4
1746798470000|2025-05-09 13:47:50|||||||||3
1746798490000|2025-05-09 13:48:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|2
1746798500000|2025-05-09 13:48:20|||||||||1
1746798510000|2025-05-09 13:48:30|||||||||2
1746798520000|2025-05-09 13:48:40|191.87|191.79|191.87|191.79|191.87|191.79|191.82|191.79|1
1746798530000|2025-05-09 13:48:50|||||||||1
1746798540000|2025-05-09 13:49:00|191.82|191.74|191.82|191.74|191.87|191.74|191.82|191.74|7
1746798550000|2025-05-09 13:49:10|||||||||1200
1746798560000|2025-05-09 13:49:20||191.69||191.74||191.74||191.69|11
1746798570000|2025-05-09 13:49:30|191.87||191.87||191.87||191.82||22
1746798580000|2025-05-09 13:49:40|191.82||191.87||191.87||191.82||1
1746798590000|2025-05-09 13:49:50|191.82||191.87||191.87||191.82||0
1746798600000|2025-05-09 13:50:00|191.82||191.87||191.87||191.82||0
1746798610000|2025-05-09 13:50:10|191.82||191.82||191.87||191.82||1
1746798620000|2025-05-09 13:50:20|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|3
1746798640000|2025-05-09 13:50:40|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|9
1746798680000|2025-05-09 13:51:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|4
1746798690000|2025-05-09 13:51:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|387
1746798700000|2025-05-09 13:51:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|3
1746798720000|2025-05-09 13:52:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|25
1746798730000|2025-05-09 13:52:10|||||||||1
1746798750000|2025-05-09 13:52:30|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|41
1746798760000|2025-05-09 13:52:40|||||||||2
1746798770000|2025-05-09 13:52:50|191.97||191.92||191.97||191.92||4
1746798780000|2025-05-09 13:53:00|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|7
1746798800000|2025-05-09 13:53:20|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|1
1746798810000|2025-05-09 13:53:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|1
1746798820000|2025-05-09 13:53:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|22
1746798830000|2025-05-09 13:53:50|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|4
1746798850000|2025-05-09 13:54:10|192.12||192.07||192.12||192.07||150
1746798880000|2025-05-09 13:54:40|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|4
1746798890000|2025-05-09 13:54:50||191.94||191.99||191.99||191.94|0
1746798900000|2025-05-09 13:55:00|||||||||1
1746798910000|2025-05-09 13:55:10|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|86
1746798920000|2025-05-09 13:55:20|192.02||191.97||192.02||191.97||13
1746798930000|2025-05-09 13:55:30|192.02||192.02||192.02||191.97||0
1746798940000|2025-05-09 13:55:40|191.97||191.97||192.02||191.97||0
1746798950000|2025-05-09 13:55:50|192.02||191.97||192.02||191.97||0
1746798980000|2025-05-09 13:56:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|47
1746798990000|2025-05-09 13:56:30||191.79||191.84||191.84||191.79|55
1746799010000|2025-05-09 13:56:50||191.79||191.84||191.84||191.79|2
1746799020000|2025-05-09 13:57:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1746799030000|2025-05-09 13:57:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|16
1746799040000|2025-05-09 13:57:20||191.79||191.84||191.84||191.79|2
1746799050000|2025-05-09 13:57:30|||||||||13
1746799060000|2025-05-09 13:57:40|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|32
1746799080000|2025-05-09 13:58:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|196
1746799090000|2025-05-09 13:58:10|192.12||192.12||192.12||192.12||0
1746799100000|2025-05-09 13:58:20||192.04||192.04||192.04||192.04|0
1746799110000|2025-05-09 13:58:30|||||||||1
1746799130000|2025-05-09 13:58:50||191.99||192.04||192.04||191.99|6
1746799140000|2025-05-09 13:59:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.04|15
1746799150000|2025-05-09 13:59:10|192.22||192.17||192.22||192.17||27
1746799160000|2025-05-09 13:59:20||192.04||192.04||192.04||192.04|24
1746799170000|2025-05-09 13:59:30||192.09||192.09||192.09||192.09|59
1746799180000|2025-05-09 13:59:40|||||||||1
1746799190000|2025-05-09 13:59:50|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|55
1746799200000|2025-05-09 14:00:00|192.12|192.09|192.12|192.04|192.17|192.09|192.12|192.04|1
1746799210000|2025-05-09 14:00:10|192.17||192.12||192.17||192.12||0
1746799220000|2025-05-09 14:00:20|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|3
1746799230000|2025-05-09 14:00:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|191.99|59
1746799240000|2025-05-09 14:00:40|||||||||1
1746799250000|2025-05-09 14:00:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|5
1746799260000|2025-05-09 14:01:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|84
1746799270000|2025-05-09 14:01:10|||||||||1
1746799280000|2025-05-09 14:01:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|15
1746799290000|2025-05-09 14:01:30|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|22
1746799300000|2025-05-09 14:01:40|||||||||6
1746799310000|2025-05-09 14:01:50||192.09||192.14||192.14||192.09|26
1746799320000|2025-05-09 14:02:00|192.27|192.09|192.27|192.14|192.27|192.14|192.27|192.09|34
1746799330000|2025-05-09 14:02:10|192.22||192.22||192.22||192.22||0
1746799340000|2025-05-09 14:02:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|40
1746799350000|2025-05-09 14:02:30|||||||||7
1746799360000|2025-05-09 14:02:40|||||||||1
1746799380000|2025-05-09 14:03:00|192.22||192.17||192.22||192.17||4
1746799390000|2025-05-09 14:03:10|192.12|191.99|192.07|191.99|192.12|192.04|192.07|191.99|530
1746799400000|2025-05-09 14:03:20|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|480
1746799410000|2025-05-09 14:03:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|49
1746799420000|2025-05-09 14:03:40|191.97|191.89|192.02|191.89|192.02|191.94|191.97|191.89|34
1746799430000|2025-05-09 14:03:50|191.97|191.84|191.97|191.89|191.97|191.89|191.97|191.84|3
1746799440000|2025-05-09 14:04:00||191.84||191.89||191.89||191.84|4
1746799470000|2025-05-09 14:04:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|9
1746799480000|2025-05-09 14:04:40|191.97|191.89|191.97|191.89|192.02|191.94|191.97|191.89|44
1746799490000|2025-05-09 14:04:50|||||||||6
1746799500000|2025-05-09 14:05:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.89|12
1746799510000|2025-05-09 14:05:10||191.89||191.89||191.89||191.89|5
1746799520000|2025-05-09 14:05:20|191.97||191.97||191.97||191.97||0
1746799540000|2025-05-09 14:05:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|108
1746799550000|2025-05-09 14:05:50|||||||||197
1746799560000|2025-05-09 14:06:00|191.97|191.89|191.97|191.84|191.97|191.89|191.92|191.84|12
1746799570000|2025-05-09 14:06:10||191.89||191.89||191.89||191.89|28
1746799580000|2025-05-09 14:06:20|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|316
1746799590000|2025-05-09 14:06:30|192.02||191.97||192.02||191.97||18
1746799600000|2025-05-09 14:06:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|1
1746799610000|2025-05-09 14:06:50||191.89||191.89||191.94||191.89|4
1746799620000|2025-05-09 14:07:00|191.97|191.94|192.02|191.89|192.02|191.94|191.97|191.89|15
1746799630000|2025-05-09 14:07:10|191.97||191.97||191.97||191.97||0
1746799640000|2025-05-09 14:07:20|192.02|191.94|192.02|191.89|192.02|191.94|192.02|191.89|7
1746799650000|2025-05-09 14:07:30|191.97|191.94|192.02|191.89|192.02|191.94|191.97|191.89|1
1746799660000|2025-05-09 14:07:40|191.97||191.97||192.02||191.97||0
1746799670000|2025-05-09 14:07:50|192.02||192.02||192.02||191.97||0
1746799680000|2025-05-09 14:08:00|191.97||191.97||192.02||191.97||0
1746799690000|2025-05-09 14:08:10|||||||||5
1746799720000|2025-05-09 14:08:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|4
1746799730000|2025-05-09 14:08:50|192.07||192.07||192.07||192.07||10
1746799740000|2025-05-09 14:09:00|192.02||192.02||192.02||192.02||1
1746799750000|2025-05-09 14:09:10|||||||||1282
1746799760000|2025-05-09 14:09:20|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|9
1746799770000|2025-05-09 14:09:30|192.07||192.07||192.12||192.07||0
1746799780000|2025-05-09 14:09:40|192.12||192.07||192.12||192.07||1
1746799800000|2025-05-09 14:10:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|50
1746799810000|2025-05-09 14:10:10|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|41
1746799820000|2025-05-09 14:10:20|||||||||8
1746799830000|2025-05-09 14:10:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|3
1746799840000|2025-05-09 14:10:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|46
1746799850000|2025-05-09 14:10:50|||||||||1
1746799860000|2025-05-09 14:11:00|192.07|191.89|191.97|191.84|192.07|191.89|191.92|191.84|144
1746799870000|2025-05-09 14:11:10||191.89||191.89||191.89||191.89|2
1746799880000|2025-05-09 14:11:20|191.92|191.84|191.92|191.84|191.97|191.84|191.92|191.84|0
1746799900000|2025-05-09 14:11:40|||||||||5
1746799910000|2025-05-09 14:11:50||191.79||191.79||191.84||191.79|48
1746799920000|2025-05-09 14:12:00||191.84||191.84||191.84||191.84|180
1746799930000|2025-05-09 14:12:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|3
1746799940000|2025-05-09 14:12:20|||||||||52
1746799960000|2025-05-09 14:12:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|56
1746799970000|2025-05-09 14:12:50|191.97||191.97||191.97||191.97||2
1746799980000|2025-05-09 14:13:00|191.92||191.92||191.97||191.92||0
1746799990000|2025-05-09 14:13:10|||||||||2
1746800000000|2025-05-09 14:13:20|||||||||10
1746800010000|2025-05-09 14:13:30|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|12
1746800030000|2025-05-09 14:13:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|64
1746800040000|2025-05-09 14:14:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|164
1746800050000|2025-05-09 14:14:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|1
1746800060000|2025-05-09 14:14:20|||||||||3
1746800070000|2025-05-09 14:14:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|57
1746800080000|2025-05-09 14:14:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|34
1746800090000|2025-05-09 14:14:50||191.74||191.79||191.79||191.74|0
1746800100000|2025-05-09 14:15:00|191.92|191.74|191.92|191.79|191.92|191.84|191.92|191.74|3
1746800110000|2025-05-09 14:15:10||191.84||191.84||191.84||191.84|0
1746800120000|2025-05-09 14:15:20||191.79||191.79||191.79||191.79|6
1746800130000|2025-05-09 14:15:30|191.87||191.87||191.92||191.87||3
1746800140000|2025-05-09 14:15:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|2
1746800160000|2025-05-09 14:16:00|||||||||11
1746800170000|2025-05-09 14:16:10|191.87|191.79|191.92|191.79|191.92|191.79|191.87|191.79|3
1746800190000|2025-05-09 14:16:30||191.84||191.84||191.84||191.79|8
1746800200000|2025-05-09 14:16:40||191.79||191.84||191.84||191.79|1
1746800210000|2025-05-09 14:16:50||191.79||191.79||191.79||191.79|2
1746800220000|2025-05-09 14:17:00|191.87|191.84|191.87|191.79|191.87|191.84|191.82|191.74|1
1746800230000|2025-05-09 14:17:10||191.74||191.79||191.79||191.74|0
1746800250000|2025-05-09 14:17:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|293
1746800260000|2025-05-09 14:17:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|0
1746800270000|2025-05-09 14:17:50|||||||||11
1746800290000|2025-05-09 14:18:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|77
1746800340000|2025-05-09 14:19:00|||||||||5
1746800350000|2025-05-09 14:19:10|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|91
1746800360000|2025-05-09 14:19:20|191.77|191.69|191.77|191.69|191.77|191.74|191.77|191.69|100
1746800370000|2025-05-09 14:19:30|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|403
1746800400000|2025-05-09 14:20:00|||||||||7
1746800410000|2025-05-09 14:20:10|191.72|191.64|191.72|191.64|191.72|191.64|191.67|191.59|390
1746800420000|2025-05-09 14:20:20|||||||||3
1746800430000|2025-05-09 14:20:30|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|51
1746800450000|2025-05-09 14:20:50|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|109
1746800460000|2025-05-09 14:21:00|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|43
1746800470000|2025-05-09 14:21:10|191.67|191.59|191.67|191.59|191.72|191.64|191.67|191.59|57
1746800480000|2025-05-09 14:21:20|191.72|191.64|191.67|191.59|191.72|191.64|191.67|191.59|6
1746800490000|2025-05-09 14:21:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|8
1746800500000|2025-05-09 14:21:40|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|8
1746800540000|2025-05-09 14:22:20||191.64||191.69||191.69||191.64|33
1746800550000|2025-05-09 14:22:30|191.72|191.64|191.72|191.64|191.77|191.64|191.72|191.64|14
1746800570000|2025-05-09 14:22:50|||||||||67
1746800580000|2025-05-09 14:23:00|||||||||2
1746800590000|2025-05-09 14:23:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|22
1746800600000|2025-05-09 14:23:20|||||||||1
1746800610000|2025-05-09 14:23:30|||||||||38
1746800620000|2025-05-09 14:23:40|||||||||2
1746800630000|2025-05-09 14:23:50|191.82||191.82||191.82||191.77||1
1746800640000|2025-05-09 14:24:00|191.77||191.77||191.77||191.77||14
1746800650000|2025-05-09 14:24:10|191.82|191.74|191.77|191.64|191.82|191.74|191.77|191.64|41
1746800660000|2025-05-09 14:24:20|191.72|191.69|191.72|191.64|191.77|191.69|191.72|191.64|43
1746800670000|2025-05-09 14:24:30|||||||||1
1746800680000|2025-05-09 14:24:40|191.77||191.77||191.77||191.72||0
1746800690000|2025-05-09 14:24:50|191.72||191.72||191.72||191.72||28
1746800700000|2025-05-09 14:25:00|191.77|191.69|191.72|191.64|191.77|191.69|191.72|191.64|343
1746800710000|2025-05-09 14:25:10|||||||||1
1746800720000|2025-05-09 14:25:20|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.69|68
1746800730000|2025-05-09 14:25:30|||||||||6
1746800750000|2025-05-09 14:25:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|1
1746800760000|2025-05-09 14:26:00|||||||||1
1746800770000|2025-05-09 14:26:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|55
1746800780000|2025-05-09 14:26:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|39
1746800830000|2025-05-09 14:27:10|||||||||2
1746800840000|2025-05-09 14:27:20|191.62|191.54|191.62|191.54|191.67|191.59|191.62|191.54|65
1746800850000|2025-05-09 14:27:30|||||||||3
1746800860000|2025-05-09 14:27:40|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|90
1746800880000|2025-05-09 14:28:00|191.72||191.67||191.72||191.67||69
1746800890000|2025-05-09 14:28:10|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|37
1746800900000|2025-05-09 14:28:20|191.67|191.59|191.67|191.59|191.67|191.59|191.67|191.59|53
1746800910000|2025-05-09 14:28:30|191.72|191.64|191.72|191.64|191.72|191.64|191.72|191.64|8
1746800920000|2025-05-09 14:28:40|191.67|191.59|191.72|191.64|191.72|191.64|191.67|191.59|73
1746800930000|2025-05-09 14:28:50|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|18
1746800940000|2025-05-09 14:29:00|191.82|191.74|191.82|191.74|191.87|191.74|191.82|191.74|218
1746800950000|2025-05-09 14:29:10|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|25
1746800970000|2025-05-09 14:29:30|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|39
1746800980000|2025-05-09 14:29:40|191.82|191.74|191.82|191.69|191.82|191.74|191.82|191.69|6
1746800990000|2025-05-09 14:29:50||191.74||191.74||191.74||191.74|1
1746801000000|2025-05-09 14:30:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|34
1746801030000|2025-05-09 14:30:30|||||||||2
1746801040000|2025-05-09 14:30:40|||||||||11
1746801050000|2025-05-09 14:30:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|12
1746801060000|2025-05-09 14:31:00|||||||||1
1746801070000|2025-05-09 14:31:10|191.87|191.79|191.87|191.79|191.92|191.84|191.87|191.79|35
1746801090000|2025-05-09 14:31:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|7
1746801120000|2025-05-09 14:32:00|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|40
1746801130000|2025-05-09 14:32:10|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|13
1746801150000|2025-05-09 14:32:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|32
1746801160000|2025-05-09 14:32:40||191.84||191.89||191.89||191.84|12
1746801180000|2025-05-09 14:33:00|192.02|191.94|192.02|191.94|192.02|191.94|191.97|191.94|40
1746801190000|2025-05-09 14:33:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|73
1746801200000|2025-05-09 14:33:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|15
1746801210000|2025-05-09 14:33:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|93
1746801220000|2025-05-09 14:33:40|||||||||3
1746801240000|2025-05-09 14:34:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|21
1746801250000|2025-05-09 14:34:10|||||||||4
1746801260000|2025-05-09 14:34:20|||||||||6
1746801300000|2025-05-09 14:35:00|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|16
1746801310000|2025-05-09 14:35:10|191.97|191.89|191.97|191.89|192.02|191.89|191.97|191.89|18
1746801320000|2025-05-09 14:35:20|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|96
1746801330000|2025-05-09 14:35:30|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|17
1746801340000|2025-05-09 14:35:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|7
1746801360000|2025-05-09 14:36:00|191.92|191.84|191.92|191.84|191.92|191.89|191.92|191.84|29
1746801370000|2025-05-09 14:36:10|191.97||191.92||191.97||191.92||11
1746801380000|2025-05-09 14:36:20|191.97||191.92||191.97||191.92||16
1746801400000|2025-05-09 14:36:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|46
1746801410000|2025-05-09 14:36:50|191.92||191.87||191.92||191.87||3
1746801420000|2025-05-09 14:37:00|||||||||1
1746801430000|2025-05-09 14:37:10|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|3
1746801440000|2025-05-09 14:37:20|191.87|191.79|191.82|191.74|191.87|191.79|191.82|191.74|6
1746801450000|2025-05-09 14:37:30|191.77|191.69|191.77|191.69|191.82|191.74|191.77|191.69|23
1746801460000|2025-05-09 14:37:40|||||||||67
1746801470000|2025-05-09 14:37:50|191.82|191.74|191.77|191.69|191.82|191.74|191.77|191.69|6
1746801480000|2025-05-09 14:38:00|191.82|191.64|191.72|191.64|191.82|191.64|191.72|191.64|4
1746801490000|2025-05-09 14:38:10|191.77|191.69|191.77|191.69|191.82|191.74|191.72|191.64|63
1746801500000|2025-05-09 14:38:20|||||||||4
1746801510000|2025-05-09 14:38:30|191.82|191.74|191.82|191.74|191.82|191.74|191.82|191.74|49
1746801520000|2025-05-09 14:38:40||191.69||191.69||191.74||191.69|8
1746801530000|2025-05-09 14:38:50|191.77|191.74|191.82|191.74|191.82|191.74|191.77|191.69|31
1746801540000|2025-05-09 14:39:00|191.77|191.69|191.77|191.69|191.77|191.69|191.77|191.69|31
1746801550000|2025-05-09 14:39:10|191.82|191.74|191.87|191.74|191.87|191.74|191.82|191.74|11
1746801560000|2025-05-09 14:39:20|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.79|0
1746801570000|2025-05-09 14:39:30|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|318
1746801580000|2025-05-09 14:39:40||191.74||191.79||191.79||191.74|0
1746801600000|2025-05-09 14:40:00|191.92||191.92||191.92||191.92||9
1746801610000|2025-05-09 14:40:10|191.87||191.87||191.87||191.87||10
1746801620000|2025-05-09 14:40:20|191.92|191.84|191.97|191.89|191.97|191.89|191.87|191.84|14
1746801630000|2025-05-09 14:40:30|191.92|191.84|191.92|191.84|191.92|191.84|191.87|191.79|414
1746801640000|2025-05-09 14:40:40|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|10
1746801650000|2025-05-09 14:40:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.84|24
1746801660000|2025-05-09 14:41:00|||||||||1
1746801670000|2025-05-09 14:41:10|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|13
1746801680000|2025-05-09 14:41:20|192.02|191.84|191.97|191.84|192.02|191.84|191.97|191.84|0
1746801690000|2025-05-09 14:41:30|191.92|191.89|191.92|191.84|191.92|191.89|191.92|191.84|1
1746801700000|2025-05-09 14:41:40|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|6
1746801710000|2025-05-09 14:41:50|191.97|191.89|191.97|191.84|191.97|191.89|191.97|191.84|0
1746801720000|2025-05-09 14:42:00|191.92||191.92||191.97||191.92||0
1746801740000|2025-05-09 14:42:20|191.97|191.89|191.87|191.79|191.97|191.89|191.87|191.79|42
1746801760000|2025-05-09 14:42:40|||||||||6
1746801770000|2025-05-09 14:42:50|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.79|52
1746801780000|2025-05-09 14:43:00||191.84||191.89||191.89||191.84|2
1746801790000|2025-05-09 14:43:10|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|33
1746801810000|2025-05-09 14:43:30||191.84||191.89||191.89||191.84|64
1746801820000|2025-05-09 14:43:40|192.02|191.84|192.02|191.89|192.02|191.89|192.02|191.84|44
1746801830000|2025-05-09 14:43:50|191.97||191.97||191.97||191.97||1
1746801840000|2025-05-09 14:44:00|192.02|191.94|192.02|191.94|192.02|191.94|191.97|191.89|13
1746801850000|2025-05-09 14:44:10|192.07||192.07||192.07||192.07||243
1746801860000|2025-05-09 14:44:20|192.02|191.99|192.07|191.94|192.07|191.99|192.02|191.94|8
1746801870000|2025-05-09 14:44:30|192.02|191.99|192.07|191.94|192.07|191.99|192.02|191.94|2
1746801880000|2025-05-09 14:44:40||191.99||191.99||191.99||191.94|0
1746801890000|2025-05-09 14:44:50|||||||||3
1746801900000|2025-05-09 14:45:00|192.12||192.07||192.12||192.07||32
1746801910000|2025-05-09 14:45:10|||||||||1
1746801930000|2025-05-09 14:45:30|192.12||192.12||192.12||192.12||132
1746801940000|2025-05-09 14:45:40|192.07|192.04|192.12|192.04|192.12|192.04|192.07|192.04|4
1746801950000|2025-05-09 14:45:50|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|9
1746801960000|2025-05-09 14:46:00||192.04||191.99||192.04||191.99|0
1746801970000|2025-05-09 14:46:10|192.07|191.94|192.07|191.94|192.07|191.99|192.02|191.94|16
1746801980000|2025-05-09 14:46:20|192.02||192.02||192.07||192.02||0
1746801990000|2025-05-09 14:46:30|192.07|191.99|192.07|191.94|192.07|191.99|192.07|191.94|2
1746802000000|2025-05-09 14:46:40|192.02|191.99|192.02|191.94|192.02|191.99|192.02|191.94|7
1746802010000|2025-05-09 14:46:50|192.07|191.99|192.07|191.94|192.07|191.99|192.07|191.94|3
1746802020000|2025-05-09 14:47:00|192.02|191.99|192.07|191.94|192.07|191.99|192.02|191.94|2
1746802030000|2025-05-09 14:47:10||191.99||191.99||191.99||191.94|12
1746802070000|2025-05-09 14:47:50||191.94||191.99||191.99||191.94|9
1746802090000|2025-05-09 14:48:10|192.12|192.04|192.12|192.04|192.12|192.04|192.07|192.04|3
1746802100000|2025-05-09 14:48:20||191.99||192.04||192.04||191.99|8
1746802110000|2025-05-09 14:48:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|6
1746802120000|2025-05-09 14:48:40|192.12|192.04|192.12|192.04|192.12|192.04|192.07|192.04|6
1746802130000|2025-05-09 14:48:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|50
1746802140000|2025-05-09 14:49:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|29
1746802150000|2025-05-09 14:49:10||192.09||192.14||192.14||192.09|2
1746802170000|2025-05-09 14:49:30|192.17|192.09|192.22|192.09|192.22|192.09|192.17|192.09|3
1746802180000|2025-05-09 14:49:40|192.17|192.14|192.22|192.09|192.22|192.14|192.17|192.09|0
1746802190000|2025-05-09 14:49:50|192.17|192.14|192.22|192.14|192.22|192.14|192.17|192.14|3
1746802210000|2025-05-09 14:50:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|10
1746802220000|2025-05-09 14:50:20|192.32||192.32||192.32||192.32||33
1746802230000|2025-05-09 14:50:30|192.27||192.27||192.27||192.27||0
1746802270000|2025-05-09 14:51:10|||||||||26
1746802280000|2025-05-09 14:51:20||192.14||192.19||192.19||192.14|31
1746802290000|2025-05-09 14:51:30||192.14||192.19||192.19||192.14|0
1746802300000|2025-05-09 14:51:40|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|25
1746802320000|2025-05-09 14:52:00|192.37|192.29|192.37|192.24|192.37|192.29|192.32|192.24|24
1746802330000|2025-05-09 14:52:10|192.32|192.29|192.37|192.24|192.37|192.29|192.32|192.24|9
1746802340000|2025-05-09 14:52:20|192.32|192.29|192.32|192.24|192.32|192.29|192.32|192.24|9
1746802350000|2025-05-09 14:52:30|||||||||26
1746802360000|2025-05-09 14:52:40|||||||||1
1746802380000|2025-05-09 14:53:00|||||||||2
1746802400000|2025-05-09 14:53:20|||||||||1
1746802420000|2025-05-09 14:53:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|17
1746802430000|2025-05-09 14:53:50|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|18
1746802440000|2025-05-09 14:54:00|192.22|192.14|192.22|192.14|192.22|192.19|192.22|192.14|15
1746802450000|2025-05-09 14:54:10|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|0
1746802470000|2025-05-09 14:54:30|192.27||192.22||192.27||192.22||1
1746802480000|2025-05-09 14:54:40|||||||||8
1746802490000|2025-05-09 14:54:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|20
1746802500000|2025-05-09 14:55:00|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|40
1746802510000|2025-05-09 14:55:10|192.22|192.14|192.27|192.14|192.27|192.19|192.22|192.14|11
1746802520000|2025-05-09 14:55:20|192.22||192.22||192.22||192.22||0
1746802530000|2025-05-09 14:55:30|||||||||1
1746802570000|2025-05-09 14:56:10|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|66
1746802580000|2025-05-09 14:56:20|||||||||1
1746802600000|2025-05-09 14:56:40|||||||||5
1746802620000|2025-05-09 14:57:00||192.09||192.09||192.09||192.09|10
1746802630000|2025-05-09 14:57:10|192.17|192.14|192.17|192.09|192.17|192.14|192.17|192.09|0
1746802650000|2025-05-09 14:57:30||192.04||192.04||192.09||192.04|2
1746802660000|2025-05-09 14:57:40|192.12|192.09|192.17|192.04|192.17|192.09|192.12|192.04|14
1746802670000|2025-05-09 14:57:50||192.09||192.04||192.09||192.04|5
1746802680000|2025-05-09 14:58:00|192.12|192.09|192.17|192.09|192.17|192.09|192.12|192.04|11
1746802690000|2025-05-09 14:58:10|192.12|192.04|192.12|192.04|192.17|192.09|192.12|192.04|10
1746802700000|2025-05-09 14:58:20|192.17||192.12||192.17||192.12||3
1746802730000|2025-05-09 14:58:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|25
1746802740000|2025-05-09 14:59:00||192.04||192.09||192.09||192.04|33
1746802750000|2025-05-09 14:59:10|||||||||27
1746802760000|2025-05-09 14:59:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|22
1746802770000|2025-05-09 14:59:30||192.09||192.09||192.14||192.09|8
1746802780000|2025-05-09 14:59:40||192.14||192.14||192.14||192.14|3
1746802790000|2025-05-09 14:59:50|||||||||20
1746802800000|2025-05-09 15:00:00|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|36
1746802810000|2025-05-09 15:00:10|192.27|192.09|192.17|192.09|192.27|192.09|192.17|192.09|18
1746802820000|2025-05-09 15:00:20|192.22|192.14|192.22|192.09|192.22|192.14|192.22|192.09|18
1746802830000|2025-05-09 15:00:30||192.14||192.14||192.14||192.14|3
1746802840000|2025-05-09 15:00:40||192.09||192.14||192.14||192.09|6
1746802850000|2025-05-09 15:00:50|||||||||1
1746802860000|2025-05-09 15:01:00|||||||||4
1746802870000|2025-05-09 15:01:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|8
1746802880000|2025-05-09 15:01:20|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|40
1746802890000|2025-05-09 15:01:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1746802900000|2025-05-09 15:01:40|||||||||5
1746802920000|2025-05-09 15:02:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|236
1746802930000|2025-05-09 15:02:10||192.09||192.14||192.14||192.09|58
1746802940000|2025-05-09 15:02:20||192.09||192.14||192.14||192.09|15
1746802960000|2025-05-09 15:02:40|||||||||1
1746802970000|2025-05-09 15:02:50|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|20
1746802980000|2025-05-09 15:03:00|192.17|192.09|192.17|192.09|192.22|192.14|192.17|192.09|57
1746802990000|2025-05-09 15:03:10|192.22||192.17||192.22||192.17||0
1746803030000|2025-05-09 15:03:50|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|438
1746803040000|2025-05-09 15:04:00|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|57
1746803050000|2025-05-09 15:04:10|192.27|192.19|192.27|192.14|192.27|192.19|192.27|192.14|25
1746803060000|2025-05-09 15:04:20||192.19||192.19||192.19||192.14|10
1746803070000|2025-05-09 15:04:30|192.22|192.14|192.22|192.14|192.27|192.19|192.22|192.14|54
1746803080000|2025-05-09 15:04:40|192.27|192.19|192.27|192.14|192.27|192.19|192.22|192.14|7
1746803090000|2025-05-09 15:04:50|192.22||192.22||192.22||192.22||1
1746803100000|2025-05-09 15:05:00|||||||||1
1746803110000|2025-05-09 15:05:10|||||||||118
1746803130000|2025-05-09 15:05:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|16
1746803140000|2025-05-09 15:05:40|||||||||50
1746803170000|2025-05-09 15:06:10|||||||||2
1746803200000|2025-05-09 15:06:40|||||||||4
1746803220000|2025-05-09 15:07:00|||||||||27
1746803240000|2025-05-09 15:07:20||192.14||192.14||192.14||192.14|106
1746803250000|2025-05-09 15:07:30|192.22||192.22||192.27||192.22||6
1746803270000|2025-05-09 15:07:50|192.17|192.09|192.22|192.09|192.22|192.09|192.17|192.09|2643
1746803280000|2025-05-09 15:08:00|192.17||192.17||192.17||192.17||0
1746803300000|2025-05-09 15:08:20|192.12|192.04|192.17|192.09|192.17|192.09|192.12|192.04|119
1746803340000|2025-05-09 15:09:00|||||||||50
1746803360000|2025-05-09 15:09:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|5
1746803370000|2025-05-09 15:09:30|192.17||192.12||192.17||192.12||125
1746803380000|2025-05-09 15:09:40|||||||||43
1746803390000|2025-05-09 15:09:50|||||||||75
1746803400000|2025-05-09 15:10:00|||||||||13
1746803420000|2025-05-09 15:10:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|9
1746803450000|2025-05-09 15:10:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|65
1746803460000|2025-05-09 15:11:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|153
1746803470000|2025-05-09 15:11:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|8
1746803480000|2025-05-09 15:11:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.94|15
1746803500000|2025-05-09 15:11:40|||||||||23
1746803530000|2025-05-09 15:12:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|27
1746803550000|2025-05-09 15:12:30|||||||||4
1746803560000|2025-05-09 15:12:40|||||||||11
1746803570000|2025-05-09 15:12:50|||||||||13
1746803580000|2025-05-09 15:13:00|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|121
1746803590000|2025-05-09 15:13:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|15
1746803600000|2025-05-09 15:13:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|17
1746803610000|2025-05-09 15:13:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|21
1746803620000|2025-05-09 15:13:40|||||||||57
1746803640000|2025-05-09 15:14:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|42
1746803650000|2025-05-09 15:14:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|161
1746803660000|2025-05-09 15:14:20|||||||||1
1746803680000|2025-05-09 15:14:40|||||||||1
1746803690000|2025-05-09 15:14:50|||||||||7
1746803700000|2025-05-09 15:15:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|12
1746803710000|2025-05-09 15:15:10|||||||||1
1746803720000|2025-05-09 15:15:20|||||||||9
1746803730000|2025-05-09 15:15:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|25
1746803740000|2025-05-09 15:15:40|||||||||1
1746803750000|2025-05-09 15:15:50|||||||||3
1746803760000|2025-05-09 15:16:00|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.94|96
1746803770000|2025-05-09 15:16:10|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|0
1746803780000|2025-05-09 15:16:20|||||||||1440
1746803790000|2025-05-09 15:16:30||191.94||191.94||191.94||191.94|3
1746803800000|2025-05-09 15:16:40|192.02||192.02||192.07||192.02||11
1746803810000|2025-05-09 15:16:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|10
1746803820000|2025-05-09 15:17:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|10
1746803830000|2025-05-09 15:17:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|7
1746803840000|2025-05-09 15:17:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|5
1746803850000|2025-05-09 15:17:30|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|7
1746803870000|2025-05-09 15:17:50|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|259
1746803880000|2025-05-09 15:18:00|192.12|192.04|192.12|192.04|192.12|192.04|192.07|191.99|75
1746803890000|2025-05-09 15:18:10|||||||||16
1746803920000|2025-05-09 15:18:40||191.99||191.99||191.99||191.99|72
1746803930000|2025-05-09 15:18:50||192.04||192.04||192.04||191.99|0
1746803940000|2025-05-09 15:19:00|192.07|191.99|192.07|191.99|192.12|192.04|192.07|191.99|4
1746803950000|2025-05-09 15:19:10|192.12|192.04|192.12|191.99|192.12|192.04|192.12|191.99|15
1746803960000|2025-05-09 15:19:20||192.04||191.99||192.04||191.99|5
1746803970000|2025-05-09 15:19:30|192.07||192.07||192.07||192.07||205
1746803980000|2025-05-09 15:19:40|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|165
1746803990000|2025-05-09 15:19:50|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|431
1746804000000|2025-05-09 15:20:00||191.89||191.94||191.94||191.89|42
1746804010000|2025-05-09 15:20:10|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|41
1746804020000|2025-05-09 15:20:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|36
1746804030000|2025-05-09 15:20:30|192.02|191.94|192.02|191.94|192.02|191.99|192.02|191.94|18
1746804040000|2025-05-09 15:20:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|125
1746804050000|2025-05-09 15:20:50|||||||||1
1746804060000|2025-05-09 15:21:00|||||||||8
1746804070000|2025-05-09 15:21:10|||||||||2387
1746804080000|2025-05-09 15:21:20|||||||||13
1746804090000|2025-05-09 15:21:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|50
1746804100000|2025-05-09 15:21:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|67
1746804110000|2025-05-09 15:21:50|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|1
1746804120000|2025-05-09 15:22:00|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|5
1746804130000|2025-05-09 15:22:10|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|26
1746804150000|2025-05-09 15:22:30|||||||||15
1746804160000|2025-05-09 15:22:40|||||||||37
1746804170000|2025-05-09 15:22:50|||||||||24
1746804180000|2025-05-09 15:23:00|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|204
1746804190000|2025-05-09 15:23:10|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|15
1746804200000|2025-05-09 15:23:20|||||||||2
1746804230000|2025-05-09 15:23:50|191.82|191.74|191.87|191.79|191.87|191.79|191.82|191.74|57
1746804240000|2025-05-09 15:24:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|296
1746804250000|2025-05-09 15:24:10|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|30
1746804260000|2025-05-09 15:24:20|||||||||6
1746804290000|2025-05-09 15:24:50|||||||||1
1746804300000|2025-05-09 15:25:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.79|135
1746804310000|2025-05-09 15:25:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|69
1746804320000|2025-05-09 15:25:20|||||||||23
1746804330000|2025-05-09 15:25:30|191.92|191.84|191.92|191.84|191.92|191.89|191.92|191.84|70
1746804340000|2025-05-09 15:25:40|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|21
1746804350000|2025-05-09 15:25:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|17
1746804360000|2025-05-09 15:26:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|69
1746804380000|2025-05-09 15:26:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|12
1746804390000|2025-05-09 15:26:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|36
1746804410000|2025-05-09 15:26:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|76
1746804420000|2025-05-09 15:27:00|||||||||6
1746804430000|2025-05-09 15:27:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|35
1746804440000|2025-05-09 15:27:20|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|14
1746804450000|2025-05-09 15:27:30|||||||||72
1746804460000|2025-05-09 15:27:40|191.92||191.92||191.92||191.92||109
1746804470000|2025-05-09 15:27:50|191.87||191.87||191.87||191.87||2
1746804480000|2025-05-09 15:28:00|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|133
1746804490000|2025-05-09 15:28:10|||||||||59
1746804500000|2025-05-09 15:28:20|||||||||155
1746804510000|2025-05-09 15:28:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|77
1746804530000|2025-05-09 15:28:50|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|169
1746804540000|2025-05-09 15:29:00|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|23
1746804550000|2025-05-09 15:29:10|||||||||4
1746804560000|2025-05-09 15:29:20|192.02||191.97||192.02||191.97||161
1746804580000|2025-05-09 15:29:40|||||||||5
1746804590000|2025-05-09 15:29:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|193
1746804600000|2025-05-09 15:30:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|161
1746804620000|2025-05-09 15:30:20|191.92|191.84|191.97|191.89|191.97|191.89|191.92|191.84|142
1746804640000|2025-05-09 15:30:40||191.84||191.84||191.89||191.84|2
1746804650000|2025-05-09 15:30:50||191.89||191.89||191.89||191.84|0
1746804660000|2025-05-09 15:31:00|191.92|191.84|191.92|191.84|191.92|191.89|191.92|191.84|14
1746804670000|2025-05-09 15:31:10|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|105
1746804680000|2025-05-09 15:31:20|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|336
1746804690000|2025-05-09 15:31:30|||||||||36
1746804700000|2025-05-09 15:31:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|190
1746804710000|2025-05-09 15:31:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|38
1746804720000|2025-05-09 15:32:00|||||||||115
1746804730000|2025-05-09 15:32:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|200
1746804740000|2025-05-09 15:32:20|||||||||1
1746804750000|2025-05-09 15:32:30|||||||||36
1746804760000|2025-05-09 15:32:40|||||||||58
1746804770000|2025-05-09 15:32:50|||||||||37
1746804780000|2025-05-09 15:33:00|||||||||36
1746804790000|2025-05-09 15:33:10|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|573
1746804800000|2025-05-09 15:33:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|162
1746804810000|2025-05-09 15:33:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|93
1746804820000|2025-05-09 15:33:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|158
1746804830000|2025-05-09 15:33:50|191.97|191.89|191.92|191.84|191.97|191.89|191.92|191.84|73
1746804840000|2025-05-09 15:34:00|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|248
1746804850000|2025-05-09 15:34:10|191.97|191.89|192.02|191.94|192.02|191.94|191.97|191.89|137
1746804860000|2025-05-09 15:34:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|95
1746804870000|2025-05-09 15:34:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|105
1746804880000|2025-05-09 15:34:40|||||||||101
1746804890000|2025-05-09 15:34:50|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|606
1746804900000|2025-05-09 15:35:00|192.27|192.19|192.22|192.14|192.27|192.19|192.22|192.14|523
1746804910000|2025-05-09 15:35:10|||||||||50
1746804920000|2025-05-09 15:35:20|||||||||1
1746804930000|2025-05-09 15:35:30|||||||||2
1746804940000|2025-05-09 15:35:40|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|140
1746804950000|2025-05-09 15:35:50|||||||||3
1746804960000|2025-05-09 15:36:00||192.14||192.19||192.19||192.14|285
1746804970000|2025-05-09 15:36:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|90
1746804980000|2025-05-09 15:36:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|37
1746804990000|2025-05-09 15:36:30|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|218
1746805000000|2025-05-09 15:36:40|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|57
1746805010000|2025-05-09 15:36:50|192.27|192.09|192.22|192.09|192.27|192.14|192.22|192.09|595
1746805020000|2025-05-09 15:37:00|192.17||192.17||192.17||192.17||2
1746805030000|2025-05-09 15:37:10||192.04||192.09||192.09||192.04|20
1746805050000|2025-05-09 15:37:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|83
1746805060000|2025-05-09 15:37:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|247
1746805070000|2025-05-09 15:37:50||192.04||192.09||192.09||192.04|12
1746805080000|2025-05-09 15:38:00||192.04||192.09||192.09||192.04|184
1746805090000|2025-05-09 15:38:10|||||||||9
1746805100000|2025-05-09 15:38:20|||||||||4
1746805110000|2025-05-09 15:38:30|||||||||10
1746805120000|2025-05-09 15:38:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|55
1746805130000|2025-05-09 15:38:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|0
1746805140000|2025-05-09 15:39:00|192.32||192.32||192.32||192.27||14
1746805150000|2025-05-09 15:39:10|192.27|192.24|192.32|192.24|192.32|192.24|192.27|192.24|0
1746805160000|2025-05-09 15:39:20|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|10
1746805170000|2025-05-09 15:39:30|192.32||192.32||192.32||192.27||46
1746805180000|2025-05-09 15:39:40|192.27||192.27||192.32||192.27||14
1746805200000|2025-05-09 15:40:00|192.32||192.27||192.32||192.27||53
1746805210000|2025-05-09 15:40:10|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.14|39
1746805220000|2025-05-09 15:40:20|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|13
1746805230000|2025-05-09 15:40:30|192.22|192.19|192.27|192.14|192.27|192.19|192.22|192.14|13
1746805240000|2025-05-09 15:40:40|192.22|192.19|192.22|192.14|192.27|192.19|192.22|192.14|7
1746805250000|2025-05-09 15:40:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|283
1746805260000|2025-05-09 15:41:00|||||||||1
1746805270000|2025-05-09 15:41:10|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|19
1746805280000|2025-05-09 15:41:20|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|0
1746805290000|2025-05-09 15:41:30|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|175
1746805300000|2025-05-09 15:41:40||192.14||192.19||192.19||192.14|7
1746805310000|2025-05-09 15:41:50|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|0
1746805340000|2025-05-09 15:42:20|192.37|192.29|192.37|192.24|192.37|192.29|192.37|192.24|60
1746805350000|2025-05-09 15:42:30||192.29||192.24||192.29||192.24|0
1746805360000|2025-05-09 15:42:40|192.32|192.19|192.32|192.19|192.32|192.24|192.32|192.19|0
1746805370000|2025-05-09 15:42:50||192.24||192.24||192.24||192.24|0
1746805400000|2025-05-09 15:43:20||192.19||192.19||192.19||192.19|2
1746805420000|2025-05-09 15:43:40||192.24||192.24||192.24||192.19|10
1746805430000|2025-05-09 15:43:50||192.19||192.19||192.19||192.19|0
1746805440000|2025-05-09 15:44:00|192.27||192.27||192.32||192.27||0
1746805450000|2025-05-09 15:44:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|4
1746805490000|2025-05-09 15:44:50|192.27||192.27||192.27||192.22||0
1746805500000|2025-05-09 15:45:00|192.22||192.22||192.22||192.22||0
1746805510000|2025-05-09 15:45:10|192.27||192.22||192.27||192.22||0
1746805540000|2025-05-09 15:45:40||192.09||192.09||192.09||192.09|38
1746805550000|2025-05-09 15:45:50|192.17|192.14|192.27|192.19|192.27|192.19|192.17|192.14|15
1746805560000|2025-05-09 15:46:00||192.14||192.14||192.14||192.14|14
1746805570000|2025-05-09 15:46:10||192.19||192.14||192.19||192.14|0
1746805580000|2025-05-09 15:46:20|192.22||192.22||192.22||192.22||0
1746805590000|2025-05-09 15:46:30|192.27||192.22||192.27||192.22||1
1746805600000|2025-05-09 15:46:40|||||||||6
1746805620000|2025-05-09 15:47:00|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|11
1746805650000|2025-05-09 15:47:30|||||||||9
1746805660000|2025-05-09 15:47:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|8
1746805670000|2025-05-09 15:47:50|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|12
1746805680000|2025-05-09 15:48:00|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|5
1746805710000|2025-05-09 15:48:30|192.37||192.37||192.37||192.37||61
1746805720000|2025-05-09 15:48:40|192.32||192.32||192.37||192.32||5007
1746805730000|2025-05-09 15:48:50|192.27|192.19|192.32|192.24|192.32|192.24|192.27|192.19|29
1746805740000|2025-05-09 15:49:00|||||||||10
1746805750000|2025-05-09 15:49:10||192.19||192.24||192.24||192.19|4
1746805790000|2025-05-09 15:49:50|192.37||192.37||192.37||192.37||5
1746805800000|2025-05-09 15:50:00|192.32||192.32||192.32||192.32||0
1746805810000|2025-05-09 15:50:10|192.37|192.29|192.42|192.34|192.42|192.34|192.37|192.29|48
1746805820000|2025-05-09 15:50:20|||||||||131
1746805830000|2025-05-09 15:50:30|||||||||88
1746805900000|2025-05-09 15:51:40|||||||||5
1746805930000|2025-05-09 15:52:10|||||||||3
1746805960000|2025-05-09 15:52:40|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|8
1746805970000|2025-05-09 15:52:50|192.52|192.44|192.52|192.39|192.52|192.44|192.52|192.39|17
1746805980000|2025-05-09 15:53:00||192.44||192.39||192.44||192.39|8
1746805990000|2025-05-09 15:53:10|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|0
1746806000000|2025-05-09 15:53:20||192.39||192.39||192.44||192.39|2
1746806010000|2025-05-09 15:53:30||192.44||192.39||192.44||192.39|0
1746806020000|2025-05-09 15:53:40|192.47||192.52||192.52||192.47||0
1746806030000|2025-05-09 15:53:50||192.44||192.44||192.44||192.44|20
1746806050000|2025-05-09 15:54:10|||||||||4
1746806060000|2025-05-09 15:54:20|||||||||1
1746806080000|2025-05-09 15:54:40||192.39||192.39||192.39||192.39|11
1746806090000|2025-05-09 15:54:50|192.47||192.47||192.52||192.47||0
1746806100000|2025-05-09 15:55:00|192.52||192.47||192.52||192.47||17
1746806130000|2025-05-09 15:55:30|||||||||51
1746806140000|2025-05-09 15:55:40|192.42|192.34|192.42|192.34|192.47|192.34|192.42|192.34|72
1746806150000|2025-05-09 15:55:50|192.47||192.42||192.47||192.42||7
1746806170000|2025-05-09 15:56:10|||||||||2
1746806200000|2025-05-09 15:56:40|||||||||6
1746806230000|2025-05-09 15:57:10|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|3019
1746806250000|2025-05-09 15:57:30|||||||||2
1746806290000|2025-05-09 15:58:10|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|13
1746806300000|2025-05-09 15:58:20|||||||||1
1746806340000|2025-05-09 15:59:00|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|15
1746806360000|2025-05-09 15:59:20|||||||||1
1746806370000|2025-05-09 15:59:30|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|8
1746806380000|2025-05-09 15:59:40|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|0
1746806390000|2025-05-09 15:59:50|||||||||2
1746806400000|2025-05-09 16:00:00|192.47|192.39|192.52|192.39|192.52|192.44|192.47|192.39|8
1746806410000|2025-05-09 16:00:10|192.47||192.52||192.52||192.47||0
1746806420000|2025-05-09 16:00:20|192.47||192.47||192.52||192.47||0
1746806430000|2025-05-09 16:00:30|192.52||192.52||192.52||192.47||0
1746806440000|2025-05-09 16:00:40|192.47|192.44|192.47|192.39|192.47|192.44|192.47|192.39|3
1746806490000|2025-05-09 16:01:30|||||||||2
1746806500000|2025-05-09 16:01:40|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|43
1746806520000|2025-05-09 16:02:00||192.39||192.39||192.39||192.39|1
1746806530000|2025-05-09 16:02:10|192.47|192.44|192.47|192.39|192.47|192.44|192.47|192.39|1
1746806540000|2025-05-09 16:02:20|192.52||192.47||192.52||192.47||0
1746806590000|2025-05-09 16:03:10|192.42|192.34|192.42|192.34|192.42|192.34|192.42|192.34|2
1746806600000|2025-05-09 16:03:20|192.37|192.29|192.37|192.29|192.37|192.29|192.37|192.29|11
1746806610000|2025-05-09 16:03:30|192.42|192.34|192.37|192.29|192.42|192.34|192.37|192.29|3
1746806620000|2025-05-09 16:03:40|192.42||192.37||192.42||192.37||0
1746806640000|2025-05-09 16:04:00|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|118
1746806670000|2025-05-09 16:04:30|192.22|192.14|192.22|192.14|192.27|192.14|192.22|192.14|3
1746806700000|2025-05-09 16:05:00|192.17|192.09|192.22|192.14|192.22|192.14|192.17|192.09|17
1746806750000|2025-05-09 16:05:50|192.27||192.22||192.27||192.22||2
1746806800000|2025-05-09 16:06:40|||||||||7
1746806810000|2025-05-09 16:06:50|192.27|192.19|192.32|192.19|192.32|192.24|192.22|192.19|9
1746806820000|2025-05-09 16:07:00||192.24||192.24||192.24||192.24|0
1746806830000|2025-05-09 16:07:10|192.27|192.19|192.27|192.19|192.27|192.19|192.27|192.19|3
1746806860000|2025-05-09 16:07:40|192.32|192.24|192.27|192.19|192.32|192.24|192.27|192.19|3
1746806880000|2025-05-09 16:08:00|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|3
1746806920000|2025-05-09 16:08:40|||||||||1
1746806940000|2025-05-09 16:09:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|3
1746807000000|2025-05-09 16:10:00|||||||||1
1746807040000|2025-05-09 16:10:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|29
1746807070000|2025-05-09 16:11:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|52
1746807080000|2025-05-09 16:11:20|||||||||1
1746807090000|2025-05-09 16:11:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|22
1746807100000|2025-05-09 16:11:40||191.99||191.99||191.99||191.99|5
1746807110000|2025-05-09 16:11:50|192.07||192.07||192.07||192.07||0
1746807120000|2025-05-09 16:12:00|192.02|191.94|192.07|191.99|192.07|191.99|192.02|191.94|4
1746807130000|2025-05-09 16:12:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|3
1746807140000|2025-05-09 16:12:20|192.07|191.99|192.02|191.94|192.07|191.99|192.02|191.94|18
1746807150000|2025-05-09 16:12:30|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|0
1746807170000|2025-05-09 16:12:50||191.94||191.99||191.99||191.94|1
1746807200000|2025-05-09 16:13:20|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|10
1746807210000|2025-05-09 16:13:30|192.17||192.17||192.17||192.17||4
1746807220000|2025-05-09 16:13:40|192.12||192.17||192.17||192.12||0
1746807230000|2025-05-09 16:13:50||192.09||192.09||192.09||192.09|0
1746807240000|2025-05-09 16:14:00|||||||||2
1746807250000|2025-05-09 16:14:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|4
1746807280000|2025-05-09 16:14:40|||||||||2
1746807300000|2025-05-09 16:15:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|2
1746807310000|2025-05-09 16:15:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|7
1746807330000|2025-05-09 16:15:30|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|0
1746807350000|2025-05-09 16:15:50|192.22||192.22||192.22||192.22||0
1746807360000|2025-05-09 16:16:00||192.14||192.14||192.14||192.14|0
1746807370000|2025-05-09 16:16:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1746807390000|2025-05-09 16:16:30|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1746807400000|2025-05-09 16:16:40||191.99||191.99||191.99||191.99|6
1746807410000|2025-05-09 16:16:50|192.07||192.07||192.07||192.07||0
1746807430000|2025-05-09 16:17:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1746807440000|2025-05-09 16:17:20|||||||||6
1746807450000|2025-05-09 16:17:30|192.17|192.09|192.12|192.04|192.17|192.09|192.12|192.04|24
1746807460000|2025-05-09 16:17:40|192.17||192.17||192.17||192.17||0
1746807470000|2025-05-09 16:17:50||192.09||192.09||192.09||192.09|0
1746807480000|2025-05-09 16:18:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1746807500000|2025-05-09 16:18:20|192.17||192.17||192.17||192.12||0
1746807510000|2025-05-09 16:18:30||192.09||192.09||192.09||192.09|1
1746807540000|2025-05-09 16:19:00||192.04||192.09||192.09||192.04|1
1746807580000|2025-05-09 16:19:40|192.27|192.19|192.17|192.09|192.27|192.19|192.17|192.09|44
1746807590000|2025-05-09 16:19:50|192.22||192.17||192.22||192.17||0
1746807600000|2025-05-09 16:20:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|73
1746807610000|2025-05-09 16:20:10|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|17
1746807630000|2025-05-09 16:20:30|192.22||192.22||192.22||192.17||0
1746807640000|2025-05-09 16:20:40|192.17||192.17||192.17||192.17||1
1746807660000|2025-05-09 16:21:00|192.22||192.17||192.22||192.17||0
1746807710000|2025-05-09 16:21:50|||||||||5
1746807730000|2025-05-09 16:22:10|192.22||192.22||192.22||192.22||5
1746807740000|2025-05-09 16:22:20|192.17||192.17||192.17||192.17||0
1746807790000|2025-05-09 16:23:10|192.22||192.22||192.22||192.22||1
1746807800000|2025-05-09 16:23:20|192.17|192.14|192.22|192.14|192.22|192.14|192.17|192.14|0
1746807830000|2025-05-09 16:23:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|17
1746807850000|2025-05-09 16:24:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|1
1746807870000|2025-05-09 16:24:30|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|12
1746807880000|2025-05-09 16:24:40|192.22||192.22||192.22||192.22||6
1746807900000|2025-05-09 16:25:00|192.17||192.22||192.22||192.17||0
1746807910000|2025-05-09 16:25:10||192.14||192.14||192.14||192.14|0
1746807940000|2025-05-09 16:25:40|192.17|192.09|192.17|192.09|192.22|192.09|192.17|192.09|13
1746807970000|2025-05-09 16:26:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1746808000000|2025-05-09 16:26:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|13
1746808070000|2025-05-09 16:27:50|192.22|192.14|192.22|192.14|192.22|192.14|192.17|192.09|19
1746808080000|2025-05-09 16:28:00||192.09||192.09||192.09||192.09|1
1746808090000|2025-05-09 16:28:10|192.17||192.17||192.17||192.17||1
1746808140000|2025-05-09 16:29:00|192.22||192.17||192.22||192.17||7
1746808160000|2025-05-09 16:29:20|192.22||192.17||192.22||192.17||0
1746808220000|2025-05-09 16:30:20|192.22|192.14|192.17|192.09|192.22|192.14|192.17|192.09|5
1746808250000|2025-05-09 16:30:50|192.22|192.14|192.27|192.19|192.27|192.19|192.22|192.14|12
1746808260000|2025-05-09 16:31:00|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.14|2
1746808270000|2025-05-09 16:31:10|192.22|192.19|192.22|192.14|192.22|192.19|192.22|192.14|1
1746808280000|2025-05-09 16:31:20|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1746808300000|2025-05-09 16:31:40|||||||||5
1746808320000|2025-05-09 16:32:00||192.04||192.09||192.09||192.04|1
1746808360000|2025-05-09 16:32:40|192.12|192.04|192.17|192.04|192.17|192.04|192.12|192.04|3
1746808380000|2025-05-09 16:33:00|192.12|192.09|192.12|192.04|192.12|192.09|192.12|192.04|1
1746808500000|2025-05-09 16:35:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|9
1746808510000|2025-05-09 16:35:10|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|3
1746808520000|2025-05-09 16:35:20|192.17|192.09|192.17|192.09|192.17|192.09|192.12|192.09|3
1746808540000|2025-05-09 16:35:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|18
1746808550000|2025-05-09 16:35:50|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|1
1746808580000|2025-05-09 16:36:20|||||||||1
1746808660000|2025-05-09 16:37:40|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|5
1746808680000|2025-05-09 16:38:00||192.09||192.09||192.09||192.09|4
1746808690000|2025-05-09 16:38:10|192.17||192.17||192.17||192.17||0
1746808740000|2025-05-09 16:39:00|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|7
1746808760000|2025-05-09 16:39:20|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|8
1746808770000|2025-05-09 16:39:30|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|0
1746808780000|2025-05-09 16:39:40|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|4
1746808810000|2025-05-09 16:40:10||191.94||191.99||191.99||191.94|5
1746808840000|2025-05-09 16:40:40|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|1
1746808860000|2025-05-09 16:41:00||191.99||192.04||192.04||191.99|1
1746808890000|2025-05-09 16:41:30|192.07|191.99|192.07|191.99|192.12|191.99|192.07|191.99|2
1746809030000|2025-05-09 16:43:50|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|3
1746809050000|2025-05-09 16:44:10|192.07|191.99|192.07|191.99|192.07|191.99|192.07|191.99|14
1746809060000|2025-05-09 16:44:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|2
1746809090000|2025-05-09 16:44:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|3
1746809130000|2025-05-09 16:45:30|191.92|191.84|191.87|191.79|191.92|191.84|191.87|191.79|13
1746809140000|2025-05-09 16:45:40|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|10
1746809200000|2025-05-09 16:46:40|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|3
1746809210000|2025-05-09 16:46:50|191.92||191.92||191.92||191.87||5
1746809220000|2025-05-09 16:47:00||191.84||191.84||191.84||191.84|0
1746809240000|2025-05-09 16:47:20|||||||||10
1746809260000|2025-05-09 16:47:40|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|9
1746809280000|2025-05-09 16:48:00|192.02|191.94|191.97|191.89|192.02|191.94|191.97|191.89|11
1746809310000|2025-05-09 16:48:30|191.92|191.84|191.97|191.84|191.97|191.84|191.92|191.84|7
1746809320000|2025-05-09 16:48:40|191.92||191.92||191.92||191.92||0
1746809330000|2025-05-09 16:48:50|191.87|191.79|191.87|191.79|191.87|191.79|191.87|191.79|8
1746809350000|2025-05-09 16:49:10|191.82|191.74|191.87|191.74|191.87|191.74|191.82|191.74|37
1746809360000|2025-05-09 16:49:20|191.82|191.79|191.87|191.79|191.87|191.79|191.82|191.79|1
1746809370000|2025-05-09 16:49:30|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|4
1746809400000|2025-05-09 16:50:00|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|10
1746809410000|2025-05-09 16:50:10|191.92|191.84|191.92|191.84|191.92|191.84|191.92|191.84|11
1746809460000|2025-05-09 16:51:00|191.87|191.79|191.92|191.84|191.92|191.84|191.87|191.79|3
1746809490000|2025-05-09 16:51:30|191.97||191.97||191.97||191.97||0
1746809500000|2025-05-09 16:51:40|191.92||191.97||191.97||191.92||0
1746809520000|2025-05-09 16:52:00||191.89||191.84||191.89||191.84|1
1746809530000|2025-05-09 16:52:10|191.92||191.92||191.92||191.92||0
1746809550000|2025-05-09 16:52:30|191.97||191.97||191.97||191.92||0
1746809560000|2025-05-09 16:52:40|191.92||191.97||191.97||191.92||0
1746809570000|2025-05-09 16:52:50|191.92||191.97||191.97||191.92||0
1746809580000|2025-05-09 16:53:00|191.92|191.89|191.97|191.89|191.97|191.89|191.92|191.89|0
1746809650000|2025-05-09 16:54:10||191.84||191.84||191.84||191.84|2
1746809660000|2025-05-09 16:54:20|192.02|191.89|192.02|191.89|192.02|191.89|192.02|191.89|0
1746809670000|2025-05-09 16:54:30||191.94||191.94||191.94||191.94|0
1746809690000|2025-05-09 16:54:50|192.07||192.07||192.07||192.07||0
1746809700000|2025-05-09 16:55:00||191.99||191.99||191.99||191.99|0
1746809710000|2025-05-09 16:55:10|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|2
1746809720000|2025-05-09 16:55:20|||||||||1
1746809730000|2025-05-09 16:55:30||191.89||191.94||191.94||191.89|3
1746809750000|2025-05-09 16:55:50|192.07||192.02||192.07||192.02||7
1746809760000|2025-05-09 16:56:00|192.07||192.02||192.07||192.02||0
1746809850000|2025-05-09 16:57:30|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|1
1746809930000|2025-05-09 16:58:50|192.02||192.02||192.02||192.02||0
1746809940000|2025-05-09 16:59:00|191.97||191.97||191.97||191.97||0
1746810060000|2025-05-09 17:01:00|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|6
1746810080000|2025-05-09 17:01:20||191.89||191.89||191.89||191.89|18
1746810110000|2025-05-09 17:01:50||191.94||191.94||191.94||191.94|0
1746810150000|2025-05-09 17:02:30|||||||||1
1746810160000|2025-05-09 17:02:40||191.89||191.89||191.89||191.89|3
1746810200000|2025-05-09 17:03:20||191.94||191.94||191.94||191.94|0
1746810210000|2025-05-09 17:03:30||191.89||191.89||191.89||191.89|1
1746810260000|2025-05-09 17:04:20||191.94||191.94||191.94||191.94|0
1746810270000|2025-05-09 17:04:30||191.89||191.89||191.89||191.89|6
1746810280000|2025-05-09 17:04:40|191.97||192.02||192.02||191.97||0
1746810300000|2025-05-09 17:05:00||191.94||191.94||191.94||191.94|1
1746810310000|2025-05-09 17:05:10||191.89||191.89||191.89||191.89|3
1746810320000|2025-05-09 17:05:20|191.97|191.84|191.92|191.84|191.97|191.84|191.92|191.84|3
1746810350000|2025-05-09 17:05:50|191.97|191.89|191.97|191.89|191.97|191.89|191.97|191.89|0
1746810380000|2025-05-09 17:06:20|192.02|191.94|192.02|191.94|192.02|191.94|192.02|191.94|7
1746810400000|2025-05-09 17:06:40|192.07||192.02||192.07||192.02||0
1746810410000|2025-05-09 17:06:50|||||||||1
1746810420000|2025-05-09 17:07:00|192.07||192.02||192.07||192.02||0
1746810440000|2025-05-09 17:07:20||191.89||191.89||191.89||191.89|3
1746810460000|2025-05-09 17:07:40||191.94||191.89||191.94||191.89|2
1746810500000|2025-05-09 17:08:20|191.97||191.97||191.97||191.97||0
1746810510000|2025-05-09 17:08:30|192.02|191.94|192.02|191.89|192.02|191.94|192.02|191.89|2
1746810540000|2025-05-09 17:09:00|192.07|191.94|192.07|191.99|192.07|191.99|192.07|191.94|0
1746810590000|2025-05-09 17:09:50|192.12||192.12||192.12||192.12||0
1746810630000|2025-05-09 17:10:30||192.04||192.04||192.04||192.04|0
1746810640000|2025-05-09 17:10:40|192.17||192.17||192.17||192.17||7
1746810660000|2025-05-09 17:11:00|192.12||192.12||192.12||192.12||0
1746810670000|2025-05-09 17:11:10||191.99||191.99||191.99||191.99|5
1746810780000|2025-05-09 17:13:00|192.07||192.07||192.07||192.07||0
1746810800000|2025-05-09 17:13:20|192.12||192.12||192.12||192.12||0
1746810840000|2025-05-09 17:14:00|192.07||192.07||192.07||192.07||0
1746810860000|2025-05-09 17:14:20||191.94||191.94||191.94||191.94|19
1746810920000|2025-05-09 17:15:20|192.12|191.99|192.12|191.99|192.12|191.99|192.12|191.99|3
1746810960000|2025-05-09 17:16:00|192.17|192.04|192.17|192.04|192.17|192.04|192.17|192.04|0
1746810970000|2025-05-09 17:16:10||192.09||192.09||192.09||192.09|0
1746811010000|2025-05-09 17:16:50||192.04||192.04||192.04||192.04|1
1746811020000|2025-05-09 17:17:00|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|0
1746811030000|2025-05-09 17:17:10|192.17||192.22||192.22||192.17||52
1746811040000|2025-05-09 17:17:20|192.17||192.22||192.22||192.17||0
1746811050000|2025-05-09 17:17:30|192.17|192.04|192.17|192.04|192.17|192.04|192.17|192.04|1
1746811060000|2025-05-09 17:17:40||192.09||192.09||192.09||192.09|0
1746811070000|2025-05-09 17:17:50|192.22||192.22||192.22||192.22||1
1746811100000|2025-05-09 17:18:20||192.14||192.14||192.14||192.14|0
1746811120000|2025-05-09 17:18:40|192.17|192.09|192.22|192.09|192.22|192.09|192.17|192.09|2
1746811230000|2025-05-09 17:20:30|192.17||192.17||192.17||192.17||11
1746811250000|2025-05-09 17:20:50||192.04||192.04||192.04||192.04|7
1746811290000|2025-05-09 17:21:30|192.12||192.12||192.12||192.12||0
1746811300000|2025-05-09 17:21:40|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|0
1746811330000|2025-05-09 17:22:10|192.22|192.14|192.22|192.14|192.22|192.14|192.22|192.14|16
1746811340000|2025-05-09 17:22:20|192.17|192.09|191.97|191.89|192.17|192.09|191.97|191.84|91
1746811350000|2025-05-09 17:22:30|191.92|191.84|192.12|191.99|192.12|191.99|191.92|191.84|32
1746811360000|2025-05-09 17:22:40|192.17|192.04|192.17|192.04|192.17|192.04|192.12|192.04|16
1746811380000|2025-05-09 17:23:00||192.09||192.09||192.09||192.09|0
1746811390000|2025-05-09 17:23:10|192.22|192.14|192.27|192.14|192.27|192.14|192.22|192.09|2
1746811400000|2025-05-09 17:23:20|192.22||192.22||192.22||192.22||0
1746811410000|2025-05-09 17:23:30||192.09||192.09||192.09||192.09|1
1746811420000|2025-05-09 17:23:40|192.17||192.17||192.17||192.17||1
1746811430000|2025-05-09 17:23:50|192.12|192.04|192.12|192.04|192.12|192.04|192.12|192.04|0
1746811440000|2025-05-09 17:24:00|192.07|191.99|192.12|191.99|192.12|191.99|192.07|191.99|2
1746811460000|2025-05-09 17:24:20|192.17|192.04|192.17|192.04|192.17|192.04|192.17|192.04|0
1746811480000|2025-05-09 17:24:40|192.22|192.09|192.22|192.09|192.22|192.09|192.22|192.09|0
1746811500000|2025-05-09 17:25:00|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|0
1746811510000|2025-05-09 17:25:10|192.22||192.22||192.27||192.22||0
1746811520000|2025-05-09 17:25:20|192.27||192.22||192.27||192.22||0
1746811530000|2025-05-09 17:25:30|192.27||192.22||192.27||192.22||0
1746811540000|2025-05-09 17:25:40|192.27||192.27||192.27||192.27||0
1746811550000|2025-05-09 17:25:50||192.19||192.19||192.19||192.19|0
1746811590000|2025-05-09 17:26:30|192.32|192.24|192.37|192.24|192.37|192.24|192.32|192.24|1
1746811600000|2025-05-09 17:26:40|192.32||192.32||192.32||192.32||0
1746811610000|2025-05-09 17:26:50|192.37||192.37||192.37||192.37||0
1746811630000|2025-05-09 17:27:10|192.32||192.37||192.37||192.32||0
1746811650000|2025-05-09 17:27:30|192.32||192.32||192.32||192.32||0
1746811660000|2025-05-09 17:27:40||192.19||192.19||192.19||192.19|8
1746811680000|2025-05-09 17:28:00||192.24||192.24||192.24||192.24|0
1746811690000|2025-05-09 17:28:10||192.19||192.19||192.19||192.19|1
1746811750000|2025-05-09 17:29:10|192.27||192.27||192.27||192.27||1
1746811820000|2025-05-09 17:30:20|192.32||192.32||192.32||192.32||11
1746811830000|2025-05-09 17:30:30|192.27||192.27||192.27||192.27||0
1746811840000|2025-05-09 17:30:40||192.14||192.14||192.14||192.14|5
1746811870000|2025-05-09 17:31:10|192.22||192.22||192.22||192.22||0
1746811880000|2025-05-09 17:31:20|192.27||192.27||192.27||192.27||0
1746811940000|2025-05-09 17:32:20|192.22||192.22||192.22||192.22||0
1746811980000|2025-05-09 17:33:00|192.17|192.09|192.17|192.09|192.17|192.09|192.17|192.09|4
1746811990000|2025-05-09 17:33:10|192.22||192.22||192.22||192.22||0
1746812010000|2025-05-09 17:33:30||192.14||192.14||192.14||192.14|0
1746812020000|2025-05-09 17:33:40|192.27||192.27||192.27||192.27||1
1746812040000|2025-05-09 17:34:00|192.22||192.27||192.27||192.22||0
1746812050000|2025-05-09 17:34:10|192.22||192.22||192.22||192.22||0
1746812070000|2025-05-09 17:34:30|192.27||192.27||192.27||192.27||1
1746812090000|2025-05-09 17:34:50|192.22||192.22||192.22||192.22||0
1746812100000|2025-05-09 17:35:00|192.27||192.27||192.27||192.27||0
1746812140000|2025-05-09 17:35:40|192.32|192.19|192.32|192.19|192.32|192.19|192.32|192.19|0
1746812230000|2025-05-09 17:37:10|192.27|192.14|192.27|192.14|192.27|192.14|192.27|192.14|0
1746812280000|2025-05-09 17:38:00|192.22||192.22||192.22||192.22||0
1746812290000|2025-05-09 17:38:10|192.27||192.27||192.27||192.27||0
1746812420000|2025-05-09 17:40:20||192.19||192.19||192.19||192.19|0
1746812460000|2025-05-09 17:41:00|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|1
1746812480000|2025-05-09 17:41:20||192.19||192.19||192.19||192.19|3
1746812520000|2025-05-09 17:42:00|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.24|0
1746812530000|2025-05-09 17:42:10||192.29||192.29||192.29||192.29|0
1746812550000|2025-05-09 17:42:30||192.24||192.29||192.29||192.24|0
1746812650000|2025-05-09 17:44:10|192.42||192.42||192.42||192.42||1
1746812810000|2025-05-09 17:46:50|192.47|192.34|192.47|192.34|192.47|192.34|192.47|192.34|0
1746812820000|2025-05-09 17:47:00||192.39||192.39||192.39||192.39|3
1746812830000|2025-05-09 17:47:10|192.52|192.34|192.47|192.34|192.52|192.34|192.47|192.34|0
1746812970000|2025-05-09 17:49:30|192.42||192.47||192.47||192.42||0
1746813010000|2025-05-09 17:50:10|192.42||192.42||192.42||192.42||0
1746813020000|2025-05-09 17:50:20||192.29||192.29||192.29||192.29|1
1746813060000|2025-05-09 17:51:00|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.24|0
1746813090000|2025-05-09 17:51:30||192.29||192.29||192.29||192.29|0
1746813140000|2025-05-09 17:52:20||192.24||192.24||192.24||192.24|0
1746813170000|2025-05-09 17:52:50||192.29||192.29||192.29||192.29|0
1746813180000|2025-05-09 17:53:00||192.24||192.24||192.24||192.24|0
1746813210000|2025-05-09 17:53:30||192.29||192.29||192.29||192.29|0
1746813230000|2025-05-09 17:53:50|192.42|192.34|192.47|192.34|192.47|192.34|192.42|192.34|1
1746813330000|2025-05-09 17:55:30|||||||||1
1746813390000|2025-05-09 17:56:30||192.39||192.39||192.39||192.39|0
1746813420000|2025-05-09 17:57:00|192.52||192.52||192.52||192.52||0
1746813450000|2025-05-09 17:57:30||192.44||192.44||192.44||192.44|0
1746813470000|2025-05-09 17:57:50||192.39||192.39||192.39||192.39|4
1746813490000|2025-05-09 17:58:10||192.44||192.44||192.44||192.44|0
1746813520000|2025-05-09 17:58:40||192.39||192.39||192.39||192.39|0
1746813560000|2025-05-09 17:59:20|192.47||192.52||192.52||192.47||0
1746813740000|2025-05-09 18:02:20|192.47||192.47||192.47||192.47||0
1746813750000|2025-05-09 18:02:30|192.52||192.52||192.52||192.52||0
1746813760000|2025-05-09 18:02:40|192.47||192.47||192.47||192.47||0
1746813830000|2025-05-09 18:03:50|192.52||192.52||192.52||192.52||0
1746813840000|2025-05-09 18:04:00|192.47||192.47||192.52||192.47||0
1746813880000|2025-05-09 18:04:40||192.34||192.34||192.34||192.34|5
1746813890000|2025-05-09 18:04:50|192.42||192.42||192.42||192.42||0
1746813910000|2025-05-09 18:05:10|192.47||192.47||192.47||192.47||0
1746813920000|2025-05-09 18:05:20|192.42||192.47||192.47||192.42||0
1746813930000|2025-05-09 18:05:30|192.42||192.42||192.42||192.42||0
1746813940000|2025-05-09 18:05:40|192.47||192.47||192.47||192.47||0
1746813950000|2025-05-09 18:05:50|192.42||192.42||192.42||192.42||0
1746813970000|2025-05-09 18:06:10|192.47||192.47||192.47||192.47||0
1746814050000|2025-05-09 18:07:30||192.39||192.39||192.39||192.39|0
1746814140000|2025-05-09 18:09:00||192.34||192.34||192.34||192.34|2
1746814170000|2025-05-09 18:09:30|192.42||192.42||192.42||192.42||0
1746814200000|2025-05-09 18:10:00|||||||||1
1746814400000|2025-05-09 18:13:20|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|32
1746814440000|2025-05-09 18:14:00||192.34||192.34||192.34||192.34|37
1746814460000|2025-05-09 18:14:20|192.42||192.42||192.42||192.42||0
1746814600000|2025-05-09 18:16:40|192.47||192.47||192.47||192.47||3
1746814620000|2025-05-09 18:17:00|192.42||192.47||192.47||192.42||0
1746814630000|2025-05-09 18:17:10|192.42|192.29|192.37|192.29|192.42|192.29|192.37|192.29|0
1746814650000|2025-05-09 18:17:30||192.24||192.29||192.29||192.24|2
1746814670000|2025-05-09 18:17:50|||||||||11
1746814690000|2025-05-09 18:18:10|192.32|192.24|192.32|192.24|192.32|192.24|192.32|192.24|3
1746814700000|2025-05-09 18:18:20|192.37||192.37||192.37||192.37||1
1746814730000|2025-05-09 18:18:50|192.42|192.29|192.42|192.29|192.42|192.29|192.42|192.29|0
1746814760000|2025-05-09 18:19:20|192.37|192.24|192.37|192.24|192.37|192.24|192.37|192.24|0
1746814770000|2025-05-09 18:19:30||192.29||192.29||192.29||192.29|0
1746814780000|2025-05-09 18:19:40||192.24||192.24||192.24||192.24|0
1746814790000|2025-05-09 18:19:50|192.42|192.29|192.42|192.29|192.42|192.29|192.42|192.29|0
1746814820000|2025-05-09 18:20:20|192.37||192.42||192.42||192.37||1
1746814860000|2025-05-09 18:21:00||192.34||192.34||192.34||192.34|0
1746814920000|2025-05-09 18:22:00||192.29||192.29||192.29||192.29|15
1746814960000|2025-05-09 18:22:40||192.34||192.34||192.34||192.34|0
1746814990000|2025-05-09 18:23:10|||||||||11
1746815070000|2025-05-09 18:24:30|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|1
1746815080000|2025-05-09 18:24:40||192.34||192.34||192.34||192.34|8
1746815110000|2025-05-09 18:25:10||192.39||192.39||192.39||192.39|0
1746815200000|2025-05-09 18:26:40||192.34||192.34||192.34||192.34|2
1746815210000|2025-05-09 18:26:50||192.39||192.39||192.39||192.39|0
1746815280000|2025-05-09 18:28:00||192.34||192.34||192.34||192.34|0
1746815320000|2025-05-09 18:28:40||192.39||192.39||192.39||192.39|0
1746815470000|2025-05-09 18:31:10|192.52||192.52||192.52||192.52||12
1746815490000|2025-05-09 18:31:30||192.44||192.39||192.44||192.39|0
1746815510000|2025-05-09 18:31:50||192.44||192.44||192.44||192.44|0
1746815520000|2025-05-09 18:32:00|192.57||192.57||192.57||192.57||0
1746815580000|2025-05-09 18:33:00|192.52|192.39|192.52|192.39|192.52|192.39|192.52|192.39|0
1746815600000|2025-05-09 18:33:20||192.44||192.39||192.44||192.39|8
1746815610000|2025-05-09 18:33:30||192.44||192.44||192.44||192.44|0
1746815630000|2025-05-09 18:33:50||192.39||192.39||192.39||192.39|0
1746815640000|2025-05-09 18:34:00||192.44||192.44||192.44||192.44|0
1746815650000|2025-05-09 18:34:10||192.39||192.39||192.39||192.39|0
1746815660000|2025-05-09 18:34:20||192.44||192.44||192.44||192.44|3
1746815680000|2025-05-09 18:34:40|192.57||192.57||192.57||192.57||0
1746815690000|2025-05-09 18:34:50|192.52||192.52||192.52||192.52||0
1746815710000|2025-05-09 18:35:10||192.39||192.39||192.39||192.39|0
1746815720000|2025-05-09 18:35:20|192.47||192.52||192.52||192.47||1
1746815760000|2025-05-09 18:36:00|192.47||192.47||192.47||192.47||0
1746815770000|2025-05-09 18:36:10|||||||||1
1746815790000|2025-05-09 18:36:30|192.52||192.52||192.52||192.52||11
1746816020000|2025-05-09 18:40:20||192.44||192.44||192.44||192.44|0
1746816280000|2025-05-09 18:44:40|192.57||192.57||192.57||192.57||240
1746816290000|2025-05-09 18:44:50|192.52||192.52||192.52||192.52||1
1746816300000|2025-05-09 18:45:00|||||||||6
1746816310000|2025-05-09 18:45:10|||||||||2
1746816340000|2025-05-09 18:45:40|192.57||192.57||192.57||192.57||2
1746816400000|2025-05-09 18:46:40|192.52||192.57||192.57||192.52||2
1746816440000|2025-05-09 18:47:20||192.49||192.49||192.49||192.49|0
1746816450000|2025-05-09 18:47:30|192.62||192.62||192.62||192.62||6
1746816480000|2025-05-09 18:48:00||192.54||192.54||192.54||192.54|0
1746816510000|2025-05-09 18:48:30||192.49||192.49||192.49||192.49|0
1746816550000|2025-05-09 18:49:10|192.67|192.54|192.67|192.54|192.67|192.54|192.67|192.54|92
1746816560000|2025-05-09 18:49:20|192.62||192.67||192.67||192.62||8
1746816570000|2025-05-09 18:49:30|192.62||192.62||192.62||192.62||0
1746816610000|2025-05-09 18:50:10|192.67||192.67||192.67||192.67||2
1746816650000|2025-05-09 18:50:50|192.62||192.62||192.62||192.62||0
1746816660000|2025-05-09 18:51:00|192.67||192.67||192.67||192.67||1
1746816670000|2025-05-09 18:51:10|192.62||192.62||192.62||192.62||0
1746816690000|2025-05-09 18:51:30||192.49||192.49||192.49||192.49|18
1746816750000|2025-05-09 18:52:30|192.57||192.57||192.57||192.57||0
1746816760000|2025-05-09 18:52:40|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|0
1746816770000|2025-05-09 18:52:50|192.57||192.57||192.57||192.57||1
1746816780000|2025-05-09 18:53:00|192.52||192.57||192.57||192.52||1
1746816800000|2025-05-09 18:53:20||192.49||192.49||192.49||192.49|0
1746816880000|2025-05-09 18:54:40|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|3
1746816930000|2025-05-09 18:55:30|||||||||1
1746817020000|2025-05-09 18:57:00|192.67||192.67||192.67||192.67||0
1746817150000|2025-05-09 18:59:10||192.59||192.59||192.59||192.59|16
1746817160000|2025-05-09 18:59:20||192.54||192.54||192.54||192.54|3
1746817170000|2025-05-09 18:59:30|||||||||1
1746817200000|2025-05-09 19:00:00|192.72|192.59|192.72|192.59|192.72|192.59|192.72|192.59|1
1746817210000|2025-05-09 19:00:10||192.64||192.64||192.64||192.64|0
1746817220000|2025-05-09 19:00:20|192.77||192.77||192.77||192.77||10
1746817230000|2025-05-09 19:00:30|192.72|192.59|192.72|192.59|192.72|192.59|192.72|192.59|11
1746817240000|2025-05-09 19:00:40|192.67||192.67||192.67||192.67||0
1746817300000|2025-05-09 19:01:40|||||||||2
1746817380000|2025-05-09 19:03:00|||||||||2
1746817400000|2025-05-09 19:03:20|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|11
1746817410000|2025-05-09 19:03:30|||||||||2
1746817460000|2025-05-09 19:04:20|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|17
1746817500000|2025-05-09 19:05:00|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|8
1746817560000|2025-05-09 19:06:00|192.67|192.59|192.67|192.59|192.67|192.59|192.67|192.59|20
1746817620000|2025-05-09 19:07:00|||||||||2
1746817640000|2025-05-09 19:07:20|||||||||1
1746817660000|2025-05-09 19:07:40|192.72|192.64|192.72|192.64|192.72|192.64|192.72|192.64|4
1746817680000|2025-05-09 19:08:00|192.77||192.77||192.77||192.77||1
1746817710000|2025-05-09 19:08:30||192.69||192.64||192.69||192.64|19
1746817720000|2025-05-09 19:08:40|192.72||192.72||192.72||192.72||0
1746817740000|2025-05-09 19:09:00|192.77|192.69|192.77|192.69|192.77|192.69|192.77|192.69|5
1746817790000|2025-05-09 19:09:50||192.64||192.64||192.64||192.64|14
1746817810000|2025-05-09 19:10:10|192.82|192.69|192.82|192.69|192.82|192.69|192.82|192.69|2
1746817860000|2025-05-09 19:11:00||192.74||192.69||192.74||192.69|12
1746817870000|2025-05-09 19:11:10|192.77||192.77||192.77||192.77||0
1746817920000|2025-05-09 19:12:00|192.72|192.64|192.77|192.64|192.77|192.64|192.72|192.64|25
1746817930000|2025-05-09 19:12:10||192.69||192.69||192.69||192.69|0
1746817960000|2025-05-09 19:12:40||192.64||192.64||192.64||192.64|14
1746818030000|2025-05-09 19:13:50|192.72||192.72||192.72||192.72||0
1746818050000|2025-05-09 19:14:10|192.77||192.72||192.77||192.72||0
1746818060000|2025-05-09 19:14:20||192.59||192.59||192.59||192.59|19
1746818080000|2025-05-09 19:14:40||192.64||192.64||192.64||192.64|1
1746818090000|2025-05-09 19:14:50|192.77||192.77||192.77||192.77||0
1746818120000|2025-05-09 19:15:20|192.72||192.77||192.77||192.72||0
1746818130000|2025-05-09 19:15:30|192.72||192.72||192.77||192.72||0
1746818140000|2025-05-09 19:15:40|192.77||192.72||192.77||192.72||0
1746818160000|2025-05-09 19:16:00||192.59||192.59||192.59||192.59|13
1746818170000|2025-05-09 19:16:10|192.67||192.67||192.67||192.67||0
1746818190000|2025-05-09 19:16:30|192.72||192.72||192.72||192.72||1
1746818210000|2025-05-09 19:16:50|192.77|192.64|192.77|192.64|192.77|192.64|192.77|192.64|0
1746818220000|2025-05-09 19:17:00|192.72||192.72||192.72||192.72||0
1746818360000|2025-05-09 19:19:20|192.77||192.77||192.77||192.77||13
1746818370000|2025-05-09 19:19:30|||||||||2
1746818430000|2025-05-09 19:20:30|192.72||192.77||192.77||192.72||0
1746818440000|2025-05-09 19:20:40|192.72||192.72||192.72||192.72||0
1746818450000|2025-05-09 19:20:50|192.77||192.77||192.77||192.77||0
1746818460000|2025-05-09 19:21:00|192.72|192.59|192.72|192.59|192.77|192.59|192.72|192.59|12
1746818500000|2025-05-09 19:21:40|192.67||192.72||192.72||192.67||5
1746818530000|2025-05-09 19:22:10|192.67||192.67||192.67||192.67||0
1746818550000|2025-05-09 19:22:30|192.72||192.72||192.72||192.72||56
1746818620000|2025-05-09 19:23:40|192.67||192.67||192.67||192.67||0
1746818670000|2025-05-09 19:24:30|192.72||192.72||192.72||192.72||0
1746818710000|2025-05-09 19:25:10|192.67||192.72||192.72||192.67||0
1746818740000|2025-05-09 19:25:40|192.67||192.67||192.67||192.67||0
1746818760000|2025-05-09 19:26:00|192.72||192.72||192.72||192.72||0
1746818770000|2025-05-09 19:26:10|192.67||192.67||192.67||192.67||0
1746818850000|2025-05-09 19:27:30|192.72||192.72||192.72||192.72||14
1746818950000|2025-05-09 19:29:10|192.67||192.72||192.72||192.67||0
1746818960000|2025-05-09 19:29:20|192.67||192.67||192.67||192.67||0
1746818970000|2025-05-09 19:29:30|192.72|192.64|192.67|192.59|192.72|192.64|192.67|192.59|91
1746818990000|2025-05-09 19:29:50|192.62|192.54|192.62|192.54|192.62|192.54|192.62|192.54|135
1746819010000|2025-05-09 19:30:10||192.49||192.49||192.49||192.49|2
1746819020000|2025-05-09 19:30:20|192.57||192.57||192.62||192.57||2
1746819030000|2025-05-09 19:30:30|||||||||1
1746819040000|2025-05-09 19:30:40|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|27
1746819070000|2025-05-09 19:31:10|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|1
1746819080000|2025-05-09 19:31:20|192.42|192.34|192.47|192.39|192.47|192.39|192.42|192.34|12
1746819090000|2025-05-09 19:31:30|192.52|192.34|192.52|192.39|192.52|192.39|192.52|192.34|14
1746819100000|2025-05-09 19:31:40||192.44||192.44||192.44||192.44|0
1746819110000|2025-05-09 19:31:50|192.57||192.57||192.57||192.57||12
1746819120000|2025-05-09 19:32:00|192.52|192.39|192.52|192.44|192.52|192.44|192.52|192.39|0
1746819130000|2025-05-09 19:32:10||192.39||192.44||192.44||192.39|0
1746819150000|2025-05-09 19:32:30|192.57|192.49|192.57|192.49|192.57|192.49|192.57|192.49|3
1746819180000|2025-05-09 19:33:00|192.62||192.62||192.62||192.62||8
1746819190000|2025-05-09 19:33:10||192.54||192.54||192.54||192.54|0
1746819220000|2025-05-09 19:33:40|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|15
1746819230000|2025-05-09 19:33:50|192.57|192.44|192.57|192.44|192.57|192.49|192.57|192.44|0
1746819250000|2025-05-09 19:34:10|192.52||192.52||192.52||192.52||0
1746819260000|2025-05-09 19:34:20|||||||||1
1746819280000|2025-05-09 19:34:40|192.57||192.57||192.57||192.57||4
1746819290000|2025-05-09 19:34:50||192.49||192.49||192.49||192.49|0
1746819300000|2025-05-09 19:35:00|||||||||1
1746819310000|2025-05-09 19:35:10|192.62||192.57||192.62||192.57||0
1746819330000|2025-05-09 19:35:30|192.62||192.62||192.62||192.62||0
1746819350000|2025-05-09 19:35:50|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|3
1746819360000|2025-05-09 19:36:00|192.52||192.52||192.52||192.52||0
1746819370000|2025-05-09 19:36:10||192.39||192.39||192.39||192.39|0
1746819380000|2025-05-09 19:36:20|192.57|192.44|192.52|192.44|192.57|192.44|192.52|192.44|0
1746819410000|2025-05-09 19:36:50||192.39||192.39||192.39||192.39|0
1746819420000|2025-05-09 19:37:00|192.47||192.52||192.52||192.47||0
1746819450000|2025-05-09 19:37:30|192.47||192.47||192.47||192.47||0
1746819500000|2025-05-09 19:38:20|192.52||192.52||192.52||192.47||0
1746819510000|2025-05-09 19:38:30|192.47||192.52||192.52||192.47||1
1746819520000|2025-05-09 19:38:40|192.47||192.47||192.47||192.47||0
1746819530000|2025-05-09 19:38:50|192.52||192.47||192.52||192.47||0
1746819540000|2025-05-09 19:39:00|192.52||192.47||192.52||192.47||0
1746819560000|2025-05-09 19:39:20|192.52||192.52||192.52||192.52||5
1746819570000|2025-05-09 19:39:30||192.44||192.44||192.44||192.44|0
1746819620000|2025-05-09 19:40:20|192.57||192.52||192.57||192.52||0
1746819630000|2025-05-09 19:40:30|192.57||192.52||192.57||192.52||0
1746819670000|2025-05-09 19:41:10|192.47|192.39|192.47|192.39|192.47|192.39|192.47|192.39|7
1746819700000|2025-05-09 19:41:40|192.42|192.34|192.47|192.34|192.47|192.34|192.42|192.34|4
1746819710000|2025-05-09 19:41:50||192.39||192.39||192.39||192.34|5
1746819720000|2025-05-09 19:42:00|192.52||192.52||192.52||192.52||1
1746819730000|2025-05-09 19:42:10|192.47||192.47||192.47||192.47||0
1746819740000|2025-05-09 19:42:20|192.52||192.52||192.52||192.52||12
1746819780000|2025-05-09 19:43:00|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|8
1746819800000|2025-05-09 19:43:20|192.52||192.52||192.52||192.52||0
1746819860000|2025-05-09 19:44:20||192.39||192.44||192.44||192.39|3
1746819870000|2025-05-09 19:44:30||192.39||192.39||192.44||192.39|0
1746819890000|2025-05-09 19:44:50|192.47|192.44|192.52|192.44|192.52|192.44|192.47|192.44|3
1746819900000|2025-05-09 19:45:00|192.57||192.52||192.57||192.52||8
1746819920000|2025-05-09 19:45:20||192.39||192.39||192.39||192.39|1
1746819930000|2025-05-09 19:45:30|192.47||192.47||192.47||192.47||0
1746819950000|2025-05-09 19:45:50||192.34||192.34||192.34||192.34|15
1746819970000|2025-05-09 19:46:10|192.52|192.39|192.47|192.34|192.52|192.39|192.47|192.34|10
1746820000000|2025-05-09 19:46:40|192.52|192.39|192.52|192.39|192.52|192.39|192.52|192.39|10
1746820010000|2025-05-09 19:46:50||192.44||192.44||192.44||192.44|0
1746820020000|2025-05-09 19:47:00|192.57||192.52||192.57||192.52||14
1746820030000|2025-05-09 19:47:10|192.57||192.57||192.57||192.57||10
1746820040000|2025-05-09 19:47:20|192.52||192.57||192.57||192.52||1
1746820050000|2025-05-09 19:47:30|192.52|192.39|192.52|192.39|192.52|192.39|192.52|192.39|0
1746820070000|2025-05-09 19:47:50||192.44||192.39||192.44||192.39|0
1746820110000|2025-05-09 19:48:30|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|27
1746820130000|2025-05-09 19:48:50|192.52|192.39|192.52|192.39|192.52|192.39|192.52|192.39|0
1746820140000|2025-05-09 19:49:00|192.47||192.47||192.47||192.47||0
1746820160000|2025-05-09 19:49:20|192.52||192.52||192.52||192.52||3
1746820180000|2025-05-09 19:49:40|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|0
1746820200000|2025-05-09 19:50:00|192.62|192.49|192.67|192.54|192.67|192.54|192.62|192.49|14
1746820210000|2025-05-09 19:50:10|192.62||192.62||192.62||192.62||0
1746820220000|2025-05-09 19:50:20|192.67||192.67||192.67||192.67||0
1746820230000|2025-05-09 19:50:30|192.62||192.62||192.62||192.62||0
1746820240000|2025-05-09 19:50:40|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|62
1746820250000|2025-05-09 19:50:50||192.49||192.49||192.49||192.49|0
1746820260000|2025-05-09 19:51:00|192.52|192.44|192.52|192.44|192.52|192.44|192.52|192.44|0
1746820270000|2025-05-09 19:51:10|||||||||1
1746820310000|2025-05-09 19:51:50|||||||||1
1746820320000|2025-05-09 19:52:00|192.57|192.49|192.62|192.49|192.62|192.49|192.57|192.49|3
1746820380000|2025-05-09 19:53:00|||||||||2
1746820390000|2025-05-09 19:53:10|192.57||192.57||192.57||192.57||0
1746820400000|2025-05-09 19:53:20|192.62||192.62||192.62||192.62||2
1746820420000|2025-05-09 19:53:40||192.54||192.54||192.54||192.54|0
1746820430000|2025-05-09 19:53:50|192.67||192.67||192.67||192.67||2
1746820460000|2025-05-09 19:54:20|192.62||192.62||192.62||192.62||0
1746820470000|2025-05-09 19:54:30|192.67||192.67||192.67||192.67||2
1746820480000|2025-05-09 19:54:40|192.62||192.67||192.67||192.62||2
1746820500000|2025-05-09 19:55:00|192.62|192.49|192.62|192.54|192.67|192.54|192.62|192.49|4
1746820510000|2025-05-09 19:55:10|192.67|192.49|192.62|192.54|192.67|192.54|192.62|192.49|0
1746820520000|2025-05-09 19:55:20|192.57|192.49|192.57|192.44|192.57|192.49|192.57|192.44|0
1746820530000|2025-05-09 19:55:30|192.62|192.49|192.62|192.49|192.62|192.49|192.62|192.49|36
1746820550000|2025-05-09 19:55:50|192.57|192.44|192.57|192.44|192.57|192.44|192.57|192.44|1
1746820570000|2025-05-09 19:56:10||192.49||192.49||192.49||192.49|0
1746820580000|2025-05-09 19:56:20|192.62||192.62||192.62||192.62||2
1746820600000|2025-05-09 19:56:40|192.57||192.62||192.62||192.57||0
1746820620000|2025-05-09 19:57:00|192.57||192.62||192.62||192.57||1
1746820630000|2025-05-09 19:57:10|192.57||192.62||192.62||192.57||1
1746820660000|2025-05-09 19:57:40|192.57||192.62||192.62||192.57||1
1746820670000|2025-05-09 19:57:50||192.54||192.49||192.54||192.49|0
1746820680000|2025-05-09 19:58:00|192.57|192.54|192.62|192.54|192.62|192.54|192.57|192.49|2
1746820690000|2025-05-09 19:58:10|192.67|192.59|192.67|192.54|192.67|192.59|192.67|192.54|14
1746820700000|2025-05-09 19:58:20|192.62|192.59|192.72|192.59|192.72|192.59|192.62|192.59|1
1746820710000|2025-05-09 19:58:30|192.67|192.54|192.67|192.54|192.67|192.54|192.67|192.54|0
1746820720000|2025-05-09 19:58:40|192.62|192.59|192.67|192.59|192.67|192.59|192.62|192.59|6
1746820730000|2025-05-09 19:58:50||192.54||192.54||192.54||192.54|1
1746820740000|2025-05-09 19:59:00|192.72|192.59|192.72|192.59|192.77|192.64|192.72|192.59|68
1746820750000|2025-05-09 19:59:10|192.67|192.54|192.67|192.54|192.67|192.54|192.67|192.54|0
1746820760000|2025-05-09 19:59:20||192.59||192.54||192.59||192.54|1
1746820770000|2025-05-09 19:59:30||192.59||192.59||192.59||192.59|0
1746820780000|2025-05-09 19:59:40|||||||||1
1746820790000|2025-05-09 19:59:50|192.62|192.54|192.67|192.54|192.72|192.59|192.62|192.54|5
1747029660000|2025-05-12 06:01:00|194.47|194.29|194.47|194.29|194.47|194.29|194.47|194.29|41
1747029670000|2025-05-12 06:01:10|194.52|194.34|194.47|194.34|194.52|194.34|194.42|194.34|18
1747029680000|2025-05-12 06:01:20|194.52|194.39|194.52|194.39|194.52|194.39|194.52|194.39|7
1747029740000|2025-05-12 06:02:20|194.57|194.44|194.62|194.49|194.62|194.49|194.57|194.44|11
1747029750000|2025-05-12 06:02:30|194.57||194.57||194.57||194.57||0
1747029760000|2025-05-12 06:02:40||194.39||194.44||194.44||194.39|2
1747029770000|2025-05-12 06:02:50|194.52||194.57||194.57||194.52||1
1747029780000|2025-05-12 06:03:00|||||||||1
1747029850000|2025-05-12 06:04:10|194.62|194.49|194.62|194.54|194.62|194.54|194.62|194.49|1
1747029860000|2025-05-12 06:04:20|194.57|194.49|194.57|194.49|194.57|194.49|194.57|194.49|3
1747029870000|2025-05-12 06:04:30||194.44||194.44||194.44||194.44|2
1747029880000|2025-05-12 06:04:40|194.62||194.62||194.62||194.62||0
1747029890000|2025-05-12 06:04:50||194.49||194.49||194.49||194.49|0
1747029900000|2025-05-12 06:05:00||194.54||194.54||194.54||194.54|0
1747029910000|2025-05-12 06:05:10|194.72|194.59|194.72|194.59|194.72|194.59|194.72|194.59|1
1747029960000|2025-05-12 06:06:00|194.67||194.67||194.67||194.67||0
1747029970000|2025-05-12 06:06:10||194.54||194.54||194.54||194.54|4
1747029980000|2025-05-12 06:06:20|194.62|194.44|194.67|194.49|194.67|194.49|194.62|194.44|2
1747030000000|2025-05-12 06:06:40|194.62|194.44|194.62|194.44|194.62|194.44|194.62|194.44|0
1747030030000|2025-05-12 06:07:10|194.57||194.57||194.57||194.57||0
1747030040000|2025-05-12 06:07:20|194.62|194.49|194.62|194.49|194.62|194.49|194.62|194.49|2
1747030060000|2025-05-12 06:07:40|194.57|194.44|194.57|194.44|194.57|194.44|194.57|194.44|0
1747030070000|2025-05-12 06:07:50||194.49||194.44||194.49||194.44|0
1747030080000|2025-05-12 06:08:00|194.52||194.52||194.52||194.52||0
1747030100000|2025-05-12 06:08:20||194.39||194.34||194.39||194.34|5
1747030110000|2025-05-12 06:08:30|194.47|194.39|194.52|194.39|194.52|194.39|194.47|194.39|0
1747030120000|2025-05-12 06:08:40|194.47||194.47||194.47||194.47||1
1747030130000|2025-05-12 06:08:50|194.52||194.52||194.52||194.52||2
1747030140000|2025-05-12 06:09:00||194.44||194.39||194.44||194.39|1
1747030160000|2025-05-12 06:09:20|194.47|194.34|194.52|194.39|194.52|194.39|194.47|194.34|2
1747030200000|2025-05-12 06:10:00||194.44||194.44||194.44||194.44|2
1747030210000|2025-05-12 06:10:10||194.39||194.39||194.39||194.39|9
1747030220000|2025-05-12 06:10:20||194.44||194.44||194.44||194.44|6
1747030420000|2025-05-12 06:13:40|||||||||1
1747030450000|2025-05-12 06:14:10|194.47|194.39|194.47|194.39|194.47|194.39|194.47|194.39|10
1747030470000|2025-05-12 06:14:30|194.42|194.34|194.47|194.39|194.47|194.39|194.42|194.34|11
1747030510000|2025-05-12 06:15:10||194.34||194.34||194.34||194.34|2
1747030520000|2025-05-12 06:15:20|194.42|194.29|194.37|194.29|194.42|194.29|194.37|194.29|2
1747030530000|2025-05-12 06:15:30|194.42||194.42||194.42||194.42||4
1747030550000|2025-05-12 06:15:50|194.37||194.37||194.37||194.37||0
1747030580000|2025-05-12 06:16:20|194.42|194.34|194.42|194.34|194.42|194.34|194.42|194.34|2
1747030590000|2025-05-12 06:16:30|||||||||1
1747030600000|2025-05-12 06:16:40||194.29||194.29||194.29||194.29|3
1747030610000|2025-05-12 06:16:50|194.37|194.24|194.37|194.24|194.37|194.24|194.37|194.24|5
1747030620000|2025-05-12 06:17:00|194.32||194.32||194.32||194.32||0
1747030670000|2025-05-12 06:17:50|194.37||194.32||194.37||194.32||2
1747030700000|2025-05-12 06:18:20||194.19||194.19||194.19||194.19|3
1747030710000|2025-05-12 06:18:30||194.24||194.24||194.24||194.24|0
1747030760000|2025-05-12 06:19:20||194.19||194.24||194.24||194.19|10
1747030780000|2025-05-12 06:19:40|194.37||194.37||194.37||194.37||5
1747030790000|2025-05-12 06:19:50|194.42|194.29|194.42|194.34|194.42|194.34|194.42|194.29|7
1747030800000|2025-05-12 06:20:00|194.47|194.29|194.42|194.34|194.47|194.39|194.42|194.29|8
1747030810000|2025-05-12 06:20:10|194.47||194.42||194.47||194.42||0
1747030830000|2025-05-12 06:20:30|194.37|194.29|194.37|194.29|194.37|194.29|194.37|194.29|2
1747030840000|2025-05-12 06:20:40|194.42||194.37||194.42||194.37||0
1747030860000|2025-05-12 06:21:00|194.42|194.34|194.47|194.34|194.47|194.34|194.42|194.34|1
1747030870000|2025-05-12 06:21:10|194.42|194.39|194.47|194.39|194.47|194.39|194.42|194.39|1
1747030920000|2025-05-12 06:22:00|194.42|194.34|194.42|194.34|194.42|194.34|194.42|194.34|1
1747030930000|2025-05-12 06:22:10|194.47||194.47||194.47||194.47||0
1747030980000|2025-05-12 06:23:00|194.42||194.42||194.42||194.42||0
1747031020000|2025-05-12 06:23:40|194.47||194.47||194.47||194.47||1
1747031040000|2025-05-12 06:24:00||194.39||194.39||194.39||194.39|0
1747031080000|2025-05-12 06:24:40|194.52|194.44|194.52|194.44|194.52|194.44|194.52|194.44|1
1747031090000|2025-05-12 06:24:50|194.67|194.54|194.67|194.59|194.72|194.59|194.67|194.54|86
1747031100000|2025-05-12 06:25:00|194.72||194.72||194.72||194.72||2
1747031110000|2025-05-12 06:25:10|194.67|194.54|194.67|194.54|194.67|194.54|194.67|194.54|7
1747031130000|2025-05-12 06:25:30|194.62|194.49|194.57|194.44|194.62|194.49|194.57|194.44|3
1747031150000|2025-05-12 06:25:50|194.52|194.39|194.47|194.39|194.52|194.39|194.47|194.39|1
1747031160000|2025-05-12 06:26:00|194.52|194.44|194.52|194.44|194.52|194.44|194.52|194.44|2
1747031200000|2025-05-12 06:26:40|194.47|194.34|194.47|194.34|194.47|194.34|194.47|194.34|7
1747031210000|2025-05-12 06:26:50|194.52||194.52||194.52||194.52||0
1747031220000|2025-05-12 06:27:00|194.47|194.39|194.52|194.39|194.52|194.39|194.47|194.39|0
1747031260000|2025-05-12 06:27:40|194.62|194.49|194.67|194.59|194.67|194.59|194.62|194.49|44
1747031270000|2025-05-12 06:27:50|194.72||194.72||194.72||194.72||5
1747031280000|2025-05-12 06:28:00|194.67|194.54|194.72|194.59|194.72|194.59|194.67|194.54|27
1747031300000|2025-05-12 06:28:20|194.67||194.72||194.72||194.67||0
1747031310000|2025-05-12 06:28:30|194.67||194.72||194.72||194.67||0
1747031330000|2025-05-12 06:28:50|194.67||194.72||194.72||194.67||0
1747031340000|2025-05-12 06:29:00|194.67||194.67||194.67||194.67||0
1747031360000|2025-05-12 06:29:20|194.62|194.54|194.67|194.54|194.67|194.54|194.62|194.54|8
1747031370000|2025-05-12 06:29:30|194.62|194.59|194.67|194.59|194.67|194.59|194.62|194.59|1
1747031390000|2025-05-12 06:29:50|194.72||194.72||194.72||194.72||2
1747031400000|2025-05-12 06:30:00|194.67|194.64|194.72|194.64|194.72|194.64|194.67|194.64|0
1747031410000|2025-05-12 06:30:10||194.59||194.59||194.59||194.59|2
1747031430000|2025-05-12 06:30:30|194.67||194.67||194.67||194.67||0
1747031440000|2025-05-12 06:30:40|||||||||1
1747031490000|2025-05-12 06:31:30|194.62|194.54|194.62|194.54|194.62|194.54|194.62|194.54|4
1747031520000|2025-05-12 06:32:00|194.67|194.49|194.67|194.54|194.67|194.54|194.67|194.49|15
1747031540000|2025-05-12 06:32:20||194.59||194.54||194.59||194.54|3
1747031560000|2025-05-12 06:32:40||194.59||194.59||194.59||194.59|0
1747031600000|2025-05-12 06:33:20|194.72|194.64|194.72|194.59|194.72|194.64|194.72|194.59|2
1747031630000|2025-05-12 06:33:50|194.67|194.54|194.72|194.59|194.72|194.59|194.67|194.54|71
1747031700000|2025-05-12 06:35:00|194.67||194.72||194.72||194.67||5
1747031710000|2025-05-12 06:35:10|194.67||194.67||194.67||194.67||1
1747031740000|2025-05-12 06:35:40|194.72|194.64|194.72|194.64|194.72|194.64|194.72|194.64|11
1747031750000|2025-05-12 06:35:50|||||||||4
1747031760000|2025-05-12 06:36:00|||||||||9
1747031770000|2025-05-12 06:36:10|||||||||19
1747031780000|2025-05-12 06:36:20|||||||||10
1747031800000|2025-05-12 06:36:40|||||||||17
1747031840000|2025-05-12 06:37:20|194.77|194.69|194.82|194.74|194.82|194.74|194.77|194.69|317
1747031850000|2025-05-12 06:37:30|||||||||60
1747031860000|2025-05-12 06:37:40|194.87|194.79|194.87|194.79|194.87|194.79|194.87|194.79|19
1747031870000|2025-05-12 06:37:50|||||||||5
1747031890000|2025-05-12 06:38:10|||||||||2
1747031900000|2025-05-12 06:38:20|194.92|194.84|194.92|194.79|194.92|194.84|194.92|194.79|37
1747031910000|2025-05-12 06:38:30|194.97|194.89|195.02|194.94|195.02|194.94|194.97|194.89|101
1747031920000|2025-05-12 06:38:40|194.97|194.89|195.02|194.94|195.02|194.94|194.97|194.89|22
1747031930000|2025-05-12 06:38:50|||||||||1
1747031950000|2025-05-12 06:39:10|||||||||1
1747031980000|2025-05-12 06:39:40|||||||||15
1747031990000|2025-05-12 06:39:50|||||||||1
1747032000000|2025-05-12 06:40:00|||||||||20
1747032010000|2025-05-12 06:40:10|||||||||17
1747032040000|2025-05-12 06:40:40|||||||||3
1747032060000|2025-05-12 06:41:00|||||||||2
1747032070000|2025-05-12 06:41:10|194.97|194.89|194.97|194.89|194.97|194.89|194.97|194.89|3
1747032140000|2025-05-12 06:42:20|195.02|194.94|195.02|194.94|195.02|194.94|195.02|194.94|81
1747032190000|2025-05-12 06:43:10|194.97|194.84|194.97|194.84|194.97|194.84|194.97|194.84|9
1747032200000|2025-05-12 06:43:20|194.92|194.89|195.02|194.94|195.02|194.94|194.92|194.89|75
1747032220000|2025-05-12 06:43:40|195.07|194.99|195.07|194.99|195.07|194.99|195.07|194.99|11
1747032250000|2025-05-12 06:44:10|195.12|195.04|195.17|195.09|195.17|195.09|195.12|195.04|39
1747032270000|2025-05-12 06:44:30||195.04||195.04||195.04||195.04|4
1747032280000|2025-05-12 06:44:40|195.12|194.99|195.17|195.09|195.17|195.09|195.12|194.99|87
1747032290000|2025-05-12 06:44:50|||||||||10
1747032300000|2025-05-12 06:45:00|195.22|195.19|195.37|195.29|195.42|195.34|195.22|195.19|455
1747032310000|2025-05-12 06:45:10|195.42|195.34|195.42|195.34|195.42|195.34|195.42|195.29|55
1747032320000|2025-05-12 06:45:20|195.37|195.29|195.42|195.29|195.42|195.29|195.37|195.29|7
1747032330000|2025-05-12 06:45:30|195.37|195.39|195.47|195.39|195.47|195.39|195.37|195.39|39
1747032340000|2025-05-12 06:45:40|||||||||24
1747032350000|2025-05-12 06:45:50|195.52|195.44|195.62|195.49|195.62|195.49|195.52|195.44|572
1747032360000|2025-05-12 06:46:00|195.67|195.54|195.67|195.54|195.72|195.64|195.67|195.54|117
1747032370000|2025-05-12 06:46:10|195.62|195.59|195.62|195.49|195.62|195.59|195.62|195.49|61
1747032380000|2025-05-12 06:46:20|195.57|195.54|195.52|195.44|195.57|195.54|195.52|195.44|89
1747032390000|2025-05-12 06:46:30|||||||||7
1747032400000|2025-05-12 06:46:40|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|10
1747032410000|2025-05-12 06:46:50|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|45
1747032420000|2025-05-12 06:47:00|195.37|195.39|195.47|195.39|195.47|195.39|195.37|195.39|56
1747032430000|2025-05-12 06:47:10|195.42|195.34|195.42|195.34|195.42|195.34|195.42|195.34|7
1747032460000|2025-05-12 06:47:40|||||||||4
1747032470000|2025-05-12 06:47:50|195.37|195.24|195.32|195.24|195.37|195.24|195.32|195.24|81
1747032500000|2025-05-12 06:48:20||195.19||195.19||195.19||195.19|7
1747032520000|2025-05-12 06:48:40|195.52|195.24|195.52|195.44|195.52|195.44|195.52|195.24|71
1747032530000|2025-05-12 06:48:50|195.47|195.39|195.52|195.39|195.52|195.39|195.47|195.39|13
1747032580000|2025-05-12 06:49:40|195.47|195.34|195.47|195.34|195.47|195.34|195.47|195.34|7
1747032600000|2025-05-12 06:50:00||195.39||195.34||195.39||195.34|13
1747032610000|2025-05-12 06:50:10||195.39||195.39||195.39||195.39|11
1747032630000|2025-05-12 06:50:30|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|7
1747032660000|2025-05-12 06:51:00|195.37|195.19|195.32|195.19|195.37|195.19|195.32|195.19|4
1747032670000|2025-05-12 06:51:10|195.27|195.14|195.27|195.14|195.27|195.14|195.27|195.14|66
1747032700000|2025-05-12 06:51:40|195.32|195.19|195.32|195.19|195.32|195.19|195.32|195.19|27
1747032730000|2025-05-12 06:52:10|195.27||195.27||195.27||195.27||3
1747032750000|2025-05-12 06:52:30|195.22|195.14|195.22|195.14|195.22|195.14|195.22|195.14|54
1747032780000|2025-05-12 06:53:00||195.09||195.09||195.09||195.09|10
1747032790000|2025-05-12 06:53:10|195.27|195.14|195.22|195.14|195.27|195.14|195.22|195.14|5
1747032800000|2025-05-12 06:53:20|||||||||1
1747032810000|2025-05-12 06:53:30|195.27||195.27||195.27||195.22||3
1747032820000|2025-05-12 06:53:40|195.22||195.27||195.27||195.22||0
1747032830000|2025-05-12 06:53:50|195.22||195.27||195.27||195.22||0
1747032840000|2025-05-12 06:54:00|195.22|195.24|195.32|195.24|195.32|195.24|195.22|195.24|23
1747032850000|2025-05-12 06:54:10|195.37|195.29|195.32|195.24|195.37|195.29|195.32|195.24|23
1747032860000|2025-05-12 06:54:20|195.27|195.19|195.27|195.19|195.27|195.19|195.27|195.19|3
1747032870000|2025-05-12 06:54:30||195.14||195.14||195.14||195.14|0
1747032890000|2025-05-12 06:54:50|195.22|195.19|195.22|195.14|195.22|195.19|195.22|195.14|2
1747032920000|2025-05-12 06:55:20|195.27||195.27||195.27||195.27||1
1747032930000|2025-05-12 06:55:30|195.12|194.99|195.12|194.99|195.12|194.99|195.12|194.99|222
1747032950000|2025-05-12 06:55:50||195.04||195.04||195.04||195.04|0
1747032960000|2025-05-12 06:56:00|||||||||1
1747032980000|2025-05-12 06:56:20||194.99||194.99||194.99||194.99|9
1747033000000|2025-05-12 06:56:40|195.07|194.94|195.07|194.94|195.07|194.94|195.07|194.94|1
1747033010000|2025-05-12 06:56:50|195.02|194.89|195.02|194.89|195.02|194.89|195.02|194.89|0
1747033030000|2025-05-12 06:57:10|194.97|194.84|194.97|194.89|194.97|194.89|194.97|194.84|232
1747033040000|2025-05-12 06:57:20|195.02||195.02||195.02||195.02||10
1747033090000|2025-05-12 06:58:10|||||||||2
1747033110000|2025-05-12 06:58:30|194.97|194.84|194.97|194.84|194.97|194.84|194.97|194.84|23
1747033120000|2025-05-12 06:58:40|194.87|194.74|194.87|194.74|194.87|194.74|194.87|194.74|222
1747033150000|2025-05-12 06:59:10|194.82|194.69|194.82|194.69|194.82|194.69|194.82|194.69|267
1747033160000|2025-05-12 06:59:20|194.72|194.64|194.72|194.59|194.72|194.64|194.72|194.59|67
1747033170000|2025-05-12 06:59:30|194.67|194.54|194.57|194.44|194.67|194.54|194.57|194.44|366
1747033180000|2025-05-12 06:59:40|194.52|194.39|194.47|194.34|194.52|194.44|194.47|194.34|132
1747033190000|2025-05-12 06:59:50|194.42|194.29|194.57|194.44|194.57|194.44|194.42|194.29|214
1747033200000|2025-05-12 07:00:00|194.47|194.49|195.62|195.49|195.87|195.64|194.47|194.34|5421
1747033210000|2025-05-12 07:00:10|195.57|195.44|195.77|195.69|195.77|195.69|195.32|195.19|926
1747033220000|2025-05-12 07:00:20|195.82|195.74|195.67|195.54|196.37|196.24|195.67|195.54|1860
1747033230000|2025-05-12 07:00:30|195.72|195.59|195.72|195.59|195.77|195.64|195.37|195.24|676
1747033240000|2025-05-12 07:00:40|195.77|195.64|195.72|195.59|195.82|195.69|195.57|195.44|373
1747033250000|2025-05-12 07:00:50|195.97|195.64|195.82|195.69|196.07|195.94|195.77|195.59|455
1747033260000|2025-05-12 07:01:00|195.87|195.74|196.57|196.44|196.57|196.44|195.87|195.69|448
1747033270000|2025-05-12 07:01:10|196.62|196.49|196.72|196.59|197.02|196.89|196.62|196.49|623
1747033280000|2025-05-12 07:01:20|196.67|196.54|197.07|196.99|197.17|197.04|196.67|196.54|278
1747033290000|2025-05-12 07:01:30|197.02|196.94|197.07|196.94|197.12|196.99|196.77|196.59|258
1747033300000|2025-05-12 07:01:40|197.02|196.89|196.77|196.64|197.17|197.04|196.77|196.64|94
1747033310000|2025-05-12 07:01:50|196.72|196.54|196.72|196.59|196.77|196.69|196.62|196.49|205
1747033320000|2025-05-12 07:02:00|196.82|196.69|196.72|196.59|196.92|196.79|196.67|196.54|153
1747033330000|2025-05-12 07:02:10|196.67|196.54|196.62|196.49|196.72|196.59|196.57|196.44|78
1747033340000|2025-05-12 07:02:20|196.67|196.54|196.47|196.34|196.67|196.54|196.47|196.34|43
1747033350000|2025-05-12 07:02:30|196.42|196.29|196.67|196.59|196.72|196.64|196.42|196.29|166
1747033360000|2025-05-12 07:02:40|196.62|196.49|196.62|196.49|196.67|196.54|196.57|196.49|20
1747033370000|2025-05-12 07:02:50|196.67|196.54|196.52|196.44|196.67|196.59|196.52|196.39|61
1747033380000|2025-05-12 07:03:00|196.47|196.39|196.62|196.49|196.67|196.54|196.47|196.34|46
1747033390000|2025-05-12 07:03:10|196.57|196.44|196.42|196.29|196.57|196.44|196.37|196.29|80
1747033400000|2025-05-12 07:03:20|196.47|196.34|196.37|196.24|196.57|196.44|196.37|196.24|69
1747033410000|2025-05-12 07:03:30|196.47|196.34|196.37|196.24|196.47|196.39|196.37|196.24|239
1747033420000|2025-05-12 07:03:40|196.32|196.19|196.32|196.19|196.37|196.24|196.32|196.19|13
1747033430000|2025-05-12 07:03:50|196.27|196.14|196.22|196.09|196.27|196.14|196.12|196.04|84
1747033440000|2025-05-12 07:04:00|196.17|196.14|196.22|196.09|196.27|196.14|196.17|196.04|78
1747033450000|2025-05-12 07:04:10|196.17|196.04|196.22|196.09|196.22|196.09|196.17|196.04|43
1747033460000|2025-05-12 07:04:20|196.17|196.14|196.32|196.24|196.37|196.29|196.12|195.99|327
1747033470000|2025-05-12 07:04:30|196.37|196.19|196.37|196.24|196.42|196.29|196.37|196.19|52
1747033480000|2025-05-12 07:04:40|196.42|196.29|196.32|196.19|196.42|196.29|196.27|196.14|21
1747033490000|2025-05-12 07:04:50|196.27|196.14|196.37|196.24|196.47|196.34|196.27|196.14|36
1747033500000|2025-05-12 07:05:00|196.32|196.29|196.37|196.24|196.47|196.39|196.32|196.24|31
1747033510000|2025-05-12 07:05:10|196.47|196.29|196.32|196.19|196.47|196.39|196.32|196.19|51
1747033520000|2025-05-12 07:05:20|196.27|196.24|196.47|196.34|196.47|196.39|196.27|196.19|55
1747033530000|2025-05-12 07:05:30|196.42|196.29|196.27|196.19|196.42|196.29|196.27|196.19|40
1747033540000|2025-05-12 07:05:40|196.22|196.09|196.27|196.14|196.27|196.14|196.12|196.04|225
1747033550000|2025-05-12 07:05:50|196.22|196.09|196.17|196.04|196.27|196.09|196.12|196.04|127
1747033560000|2025-05-12 07:06:00|196.12|196.09|196.07|195.94|196.12|196.09|196.07|195.94|2
1747033570000|2025-05-12 07:06:10|196.12|195.99|196.02|195.89|196.17|196.04|196.02|195.89|141
1747033580000|2025-05-12 07:06:20|195.97|195.84|195.92|195.79|195.97|195.89|195.92|195.79|72
1747033590000|2025-05-12 07:06:30|195.82|195.74|195.82|195.74|195.82|195.74|195.72|195.64|75
1747033600000|2025-05-12 07:06:40|195.77|195.69|195.97|195.84|196.02|195.89|195.77|195.69|96
1747033610000|2025-05-12 07:06:50|195.92|195.89|196.02|195.94|196.07|195.94|195.92|195.84|19
1747033620000|2025-05-12 07:07:00|196.07|195.84|196.02|195.89|196.12|195.99|195.97|195.84|179
1747033630000|2025-05-12 07:07:10|196.12|195.94|196.12|195.99|196.17|196.04|196.07|195.94|98
1747033640000|2025-05-12 07:07:20|196.07|195.94|196.12|195.99|196.12|195.99|196.02|195.89|49
1747033650000|2025-05-12 07:07:30|196.17|196.04|196.27|196.14|196.27|196.19|196.17|196.04|270
1747033660000|2025-05-12 07:07:40|196.22|196.09|196.32|196.19|196.32|196.24|196.17|196.09|459
1747033670000|2025-05-12 07:07:50|196.27|196.14|196.22|196.09|196.32|196.19|196.17|196.09|165
1747033680000|2025-05-12 07:08:00|196.27|196.19|196.37|196.24|196.42|196.29|196.27|196.14|202
1747033690000|2025-05-12 07:08:10|196.32|196.19|196.37|196.24|196.37|196.29|196.27|196.14|13
1747033700000|2025-05-12 07:08:20|196.42|196.29|196.47|196.34|196.57|196.44|196.42|196.29|63
1747033710000|2025-05-12 07:08:30|196.52|196.39|196.57|196.44|196.57|196.44|196.52|196.39|611
1747033720000|2025-05-12 07:08:40|196.52|196.49|196.62|196.49|196.62|196.49|196.52|196.44|159
1747033730000|2025-05-12 07:08:50|196.57|196.44|196.57|196.44|196.67|196.54|196.52|196.44|1463
1747033740000|2025-05-12 07:09:00|196.47|196.34|196.67|196.54|196.72|196.64|196.47|196.34|352
1747033750000|2025-05-12 07:09:10|196.62|196.59|196.72|196.64|196.77|196.64|196.62|196.54|134
1747033760000|2025-05-12 07:09:20|196.77|196.59|196.77|196.64|196.77|196.64|196.72|196.59|92
1747033770000|2025-05-12 07:09:30|196.72|196.59|196.77|196.64|196.82|196.69|196.67|196.59|58
1747033780000|2025-05-12 07:09:40|196.72|196.79|196.92|196.84|196.92|196.84|196.72|196.79|163
1747033790000|2025-05-12 07:09:50|196.97|196.79|196.92|196.84|196.97|196.89|196.92|196.79|110
1747033800000|2025-05-12 07:10:00|196.97|196.89|196.92|196.79|197.07|196.94|196.92|196.79|118
1747033810000|2025-05-12 07:10:10|196.87|196.84|196.82|196.69|196.97|196.84|196.82|196.69|510
1747033820000|2025-05-12 07:10:20|196.77|196.64|196.77|196.69|196.87|196.74|196.72|196.64|52
1747033830000|2025-05-12 07:10:30|196.82|196.74|196.97|196.89|197.02|196.89|196.77|196.69|212
1747033840000|2025-05-12 07:10:40|197.02|196.79|196.92|196.79|197.02|196.89|196.87|196.79|64
1747033850000|2025-05-12 07:10:50|196.87|196.74|196.67|196.59|196.87|196.74|196.67|196.59|34
1747033860000|2025-05-12 07:11:00|196.72|196.54|196.82|196.74|196.87|196.74|196.72|196.54|317
1747033870000|2025-05-12 07:11:10|196.77|196.69|196.72|196.59|196.77|196.69|196.72|196.59|15
1747033880000|2025-05-12 07:11:20|196.67|196.54|196.82|196.69|196.87|196.74|196.67|196.54|322
1747033890000|2025-05-12 07:11:30|196.77|196.64|196.57|196.44|196.77|196.64|196.52|196.39|359
1747033900000|2025-05-12 07:11:40|196.52|196.49|196.42|196.34|196.62|196.49|196.42|196.29|50
1747033910000|2025-05-12 07:11:50|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|85
1747033920000|2025-05-12 07:12:00|196.37|196.29|196.27|196.19|196.37|196.29|196.27|196.19|47
1747033930000|2025-05-12 07:12:10|196.32|196.14|196.27|196.14|196.32|196.19|196.22|196.09|36
1747033940000|2025-05-12 07:12:20|196.22|196.09|196.27|196.14|196.27|196.19|196.17|196.09|83
1747033950000|2025-05-12 07:12:30|196.22|196.19|196.27|196.14|196.32|196.19|196.22|196.09|12
1747033960000|2025-05-12 07:12:40|196.22|196.19|196.27|196.14|196.32|196.24|196.17|196.09|17
1747033970000|2025-05-12 07:12:50|196.22|196.19|196.22|196.14|196.22|196.19|196.22|196.14|19
1747033980000|2025-05-12 07:13:00|196.27|196.19|196.42|196.29|196.47|196.34|196.27|196.19|51
1747033990000|2025-05-12 07:13:10|196.47|196.34|196.37|196.24|196.47|196.34|196.32|196.19|2
1747034000000|2025-05-12 07:13:20|196.32|196.19|196.27|196.14|196.37|196.24|196.27|196.14|27
1747034010000|2025-05-12 07:13:30|196.22|196.09|196.22|196.09|196.22|196.09|196.22|196.09|4
1747034020000|2025-05-12 07:13:40|196.32|196.14|196.27|196.14|196.32|196.24|196.27|196.14|846
1747034030000|2025-05-12 07:13:50|196.22|196.19|196.27|196.14|196.27|196.19|196.22|196.14|3
1747034040000|2025-05-12 07:14:00|196.22|196.19|196.22|196.14|196.37|196.29|196.22|196.14|191
1747034050000|2025-05-12 07:14:10|196.27|196.09|196.37|196.29|196.37|196.29|196.22|196.09|127
1747034060000|2025-05-12 07:14:20|196.47|196.34|196.57|196.49|196.57|196.49|196.47|196.34|85
1747034070000|2025-05-12 07:14:30|196.62|196.54|196.62|196.54|196.67|196.59|196.57|196.44|455
1747034080000|2025-05-12 07:14:40|196.67|196.59|196.67|196.54|196.72|196.59|196.62|196.54|301
1747034090000|2025-05-12 07:14:50||196.59||196.54||196.59||196.54|2
1747034100000|2025-05-12 07:15:00|196.72|196.59|196.72|196.59|196.82|196.69|196.72|196.59|155
1747034110000|2025-05-12 07:15:10|196.67|196.54|196.67|196.54|196.72|196.54|196.52|196.44|250
1747034120000|2025-05-12 07:15:20|196.62|196.59|196.62|196.54|196.72|196.59|196.62|196.54|95
1747034130000|2025-05-12 07:15:30|196.57|196.49|196.67|196.59|196.72|196.59|196.57|196.49|6
1747034140000|2025-05-12 07:15:40|196.72|196.54|196.62|196.54|196.72|196.54|196.57|196.49|73
1747034150000|2025-05-12 07:15:50|196.67|196.49|196.62|196.49|196.67|196.59|196.62|196.49|102
1747034160000|2025-05-12 07:16:00|196.57|196.54|196.62|196.49|196.67|196.54|196.57|196.49|30
1747034170000|2025-05-12 07:16:10|196.57|196.54|196.62|196.49|196.62|196.54|196.57|196.49|21
1747034180000|2025-05-12 07:16:20|196.57|196.44|196.52|196.44|196.57|196.44|196.37|196.29|128
1747034190000|2025-05-12 07:16:30|196.47|196.39|196.42|196.29|196.47|196.39|196.42|196.29|49
1747034200000|2025-05-12 07:16:40|196.47|196.34|196.52|196.39|196.52|196.39|196.42|196.29|4
1747034210000|2025-05-12 07:16:50|196.47|196.29|196.32|196.19|196.47|196.29|196.27|196.19|53
1747034220000|2025-05-12 07:17:00|196.37|196.24|196.32|196.24|196.42|196.29|196.32|196.24|87
1747034230000|2025-05-12 07:17:10|196.27|196.19|196.42|196.29|196.42|196.34|196.27|196.19|55
1747034240000|2025-05-12 07:17:20|196.37|196.34|196.22|196.14|196.37|196.34|196.22|196.14|69
1747034250000|2025-05-12 07:17:30|196.27|196.09|196.32|196.24|196.37|196.29|196.22|196.09|160
1747034260000|2025-05-12 07:17:40|196.37||196.32||196.37||196.32||3
1747034270000|2025-05-12 07:17:50|196.37|196.29|196.32|196.19|196.37|196.29|196.27|196.19|84
1747034280000|2025-05-12 07:18:00|196.37|196.24|196.32|196.24|196.37|196.24|196.27|196.19|26
1747034290000|2025-05-12 07:18:10|196.22|196.14|196.22|196.09|196.27|196.14|196.22|196.09|62
1747034300000|2025-05-12 07:18:20|196.17|196.14|196.22|196.14|196.22|196.14|196.17|196.04|155
1747034310000|2025-05-12 07:18:30|196.27|196.19|196.17|196.09|196.27|196.19|196.17|196.09|39
1747034320000|2025-05-12 07:18:40|196.22|196.14|196.42|196.29|196.42|196.34|196.17|196.14|94
1747034330000|2025-05-12 07:18:50|196.37|196.34|196.37|196.24|196.37|196.34|196.37|196.24|27
1747034340000|2025-05-12 07:19:00|196.42|196.29|196.37|196.24|196.42|196.29|196.32|196.19|32
1747034350000|2025-05-12 07:19:10|196.32|196.19|196.37|196.24|196.42|196.29|196.27|196.14|62
1747034360000|2025-05-12 07:19:20|196.42|196.29|196.42|196.34|196.42|196.34|196.37|196.24|30
1747034370000|2025-05-12 07:19:30|196.37|196.29|196.37|196.24|196.42|196.34|196.32|196.19|29
1747034380000|2025-05-12 07:19:40|196.42|196.29|196.37|196.24|196.47|196.39|196.37|196.24|65
1747034390000|2025-05-12 07:19:50|196.32|196.19|196.37|196.24|196.37|196.29|196.32|196.19|6
1747034400000|2025-05-12 07:20:00|196.32|196.19|196.42|196.29|196.42|196.29|196.32|196.19|48
1747034410000|2025-05-12 07:20:10|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|58
1747034420000|2025-05-12 07:20:20|196.52|196.39|196.52|196.39|196.52|196.39|196.47|196.34|54
1747034430000|2025-05-12 07:20:30|196.47|196.44|196.42|196.29|196.47|196.44|196.42|196.29|27
1747034440000|2025-05-12 07:20:40|196.47|196.34|196.47|196.39|196.52|196.39|196.42|196.34|54
1747034450000|2025-05-12 07:20:50|196.57|196.34|196.62|196.54|196.62|196.54|196.52|196.34|122
1747034460000|2025-05-12 07:21:00|196.72|196.64|196.72|196.59|196.72|196.64|196.72|196.59|129
1747034470000|2025-05-12 07:21:10|196.67|196.64|196.67|196.54|196.72|196.64|196.67|196.54|31
1747034480000|2025-05-12 07:21:20|196.72|196.59|196.77|196.69|196.82|196.74|196.67|196.59|269
1747034490000|2025-05-12 07:21:30|196.67|196.59|196.67|196.59|196.72|196.59|196.62|196.54|372
1747034500000|2025-05-12 07:21:40|196.62|196.54|196.62|196.49|196.67|196.54|196.62|196.49|72
1747034510000|2025-05-12 07:21:50|196.57|196.44|196.52|196.39|196.57|196.44|196.52|196.39|1
1747034520000|2025-05-12 07:22:00|196.47|196.44|196.52|196.44|196.57|196.44|196.47|196.39|74
1747034530000|2025-05-12 07:22:10|196.57|196.39|196.47|196.34|196.57|196.39|196.47|196.34|1
1747034540000|2025-05-12 07:22:20|196.42|196.29|196.42|196.29|196.42|196.29|196.42|196.29|0
1747034550000|2025-05-12 07:22:30|196.37|196.34|196.52|196.39|196.57|196.44|196.37|196.34|140
1747034560000|2025-05-12 07:22:40|196.47|196.44|196.52|196.39|196.57|196.44|196.47|196.34|19
1747034570000|2025-05-12 07:22:50|196.47|196.34|196.47|196.39|196.52|196.39|196.47|196.34|3
1747034580000|2025-05-12 07:23:00|196.52|196.44|196.52|196.39|196.57|196.44|196.47|196.39|97
1747034590000|2025-05-12 07:23:10|196.57|196.44|196.57|196.49|196.57|196.49|196.52|196.44|23
1747034600000|2025-05-12 07:23:20||196.44||196.44||196.44||196.44|48
1747034610000|2025-05-12 07:23:30|196.52|196.39|196.52|196.39|196.52|196.44|196.52|196.39|1
1747034620000|2025-05-12 07:23:40||196.44||196.44||196.44||196.39|0
1747034630000|2025-05-12 07:23:50|196.62|196.49|196.62|196.49|196.62|196.54|196.62|196.49|58
1747034640000|2025-05-12 07:24:00|196.67|196.54|196.72|196.59|196.72|196.64|196.62|196.49|35
1747034650000|2025-05-12 07:24:10|196.67|196.64|196.72|196.59|196.72|196.64|196.67|196.54|11
1747034660000|2025-05-12 07:24:20|196.77|196.64|196.72|196.59|196.82|196.74|196.72|196.59|118
1747034670000|2025-05-12 07:24:30|196.82|196.69|196.67|196.59|196.82|196.69|196.67|196.59|283
1747034680000|2025-05-12 07:24:40|196.72|196.64|196.67|196.54|196.72|196.64|196.67|196.54|59
1747034690000|2025-05-12 07:24:50||196.59||196.54||196.59||196.54|0
1747034700000|2025-05-12 07:25:00|196.62|196.49|196.62|196.49|196.62|196.54|196.57|196.49|17
1747034710000|2025-05-12 07:25:10|196.57|196.54|196.47|196.39|196.62|196.54|196.47|196.39|39
1747034720000|2025-05-12 07:25:20|196.52|196.44|196.42|196.34|196.52|196.44|196.42|196.34|37
1747034730000|2025-05-12 07:25:30|196.47|196.29|196.37|196.24|196.47|196.34|196.37|196.24|81
1747034740000|2025-05-12 07:25:40|196.32|196.19|196.27|196.19|196.32|196.19|196.17|196.09|387
1747034750000|2025-05-12 07:25:50|196.22|196.14|196.37|196.24|196.37|196.29|196.22|196.14|216
1747034760000|2025-05-12 07:26:00|196.42|196.29|196.42|196.29|196.42|196.29|196.32|196.24|41
1747034770000|2025-05-12 07:26:10|196.47|196.34|196.47|196.34|196.47|196.39|196.47|196.29|36
1747034780000|2025-05-12 07:26:20|196.52|196.39|196.52|196.44|196.52|196.44|196.52|196.39|9
1747034790000|2025-05-12 07:26:30|196.57|196.39|196.47|196.34|196.57|196.39|196.42|196.34|78
1747034800000|2025-05-12 07:26:40|196.52|196.39|196.47|196.39|196.52|196.39|196.47|196.39|1
1747034810000|2025-05-12 07:26:50|196.52|196.44|196.47|196.39|196.57|196.44|196.47|196.39|10
1747034820000|2025-05-12 07:27:00||196.34||196.34||196.39||196.34|18
1747034830000|2025-05-12 07:27:10|196.52|196.39|196.52|196.44|196.57|196.44|196.47|196.39|107
1747034840000|2025-05-12 07:27:20|196.57||196.52||196.57||196.52||10
1747034850000|2025-05-12 07:27:30|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|20
1747034860000|2025-05-12 07:27:40|196.42|196.29|196.47|196.34|196.52|196.39|196.42|196.29|123
1747034870000|2025-05-12 07:27:50|196.42|196.29|196.42|196.29|196.42|196.34|196.42|196.29|7
1747034880000|2025-05-12 07:28:00|196.47|196.34|196.37|196.24|196.47|196.39|196.32|196.19|50
1747034890000|2025-05-12 07:28:10|196.42|196.29|196.47|196.39|196.47|196.39|196.42|196.29|8
1747034900000|2025-05-12 07:28:20|196.52|196.34|196.57|196.44|196.57|196.44|196.52|196.34|6
1747034910000|2025-05-12 07:28:30|196.62|196.49|196.62|196.49|196.62|196.49|196.57|196.49|24
1747034920000|2025-05-12 07:28:40|196.57|196.44|196.62|196.49|196.62|196.49|196.57|196.44|5
1747034930000|2025-05-12 07:28:50|196.57|196.44|196.57|196.44|196.57|196.49|196.52|196.39|13
1747034940000|2025-05-12 07:29:00|196.52|196.39|196.67|196.54|196.67|196.54|196.52|196.39|47
1747034950000|2025-05-12 07:29:10|196.62|196.59|196.62|196.49|196.67|196.59|196.62|196.49|9
1747034960000|2025-05-12 07:29:20|196.67|196.54|196.62|196.49|196.67|196.54|196.57|196.49|51
1747034970000|2025-05-12 07:29:30|196.67|196.54|196.62|196.54|196.67|196.54|196.62|196.49|3
1747034980000|2025-05-12 07:29:40|196.57|196.49|196.52|196.39|196.62|196.49|196.52|196.39|23
1747034990000|2025-05-12 07:29:50|196.47|196.34|196.52|196.39|196.52|196.39|196.47|196.34|25
1747035000000|2025-05-12 07:30:00|196.57|196.44|196.57|196.44|196.62|196.49|196.57|196.44|58
1747035010000|2025-05-12 07:30:10|196.62|196.54|196.67|196.54|196.67|196.59|196.62|196.49|118
1747035020000|2025-05-12 07:30:20|196.62|196.59|196.57|196.49|196.67|196.59|196.57|196.49|34
1747035030000|2025-05-12 07:30:30|196.62|196.54|196.62|196.49|196.62|196.54|196.62|196.49|27
1747035040000|2025-05-12 07:30:40|196.57|196.54|196.72|196.64|196.72|196.64|196.57|196.54|0
1747035050000|2025-05-12 07:30:50|196.67|196.59|196.67|196.54|196.67|196.59|196.62|196.54|5
1747035060000|2025-05-12 07:31:00|196.62|196.49|196.62|196.49|196.67|196.54|196.57|196.49|55
1747035070000|2025-05-12 07:31:10|196.57|196.44|196.52|196.44|196.62|196.44|196.52|196.44|3
1747035080000|2025-05-12 07:31:20|196.57|196.39|196.57|196.44|196.62|196.49|196.52|196.39|160
1747035090000|2025-05-12 07:31:30|196.52|196.49|196.47|196.34|196.52|196.49|196.47|196.34|67
1747035100000|2025-05-12 07:31:40|196.42|196.29|196.27|196.14|196.42|196.29|196.22|196.14|106
1747035110000|2025-05-12 07:31:50|196.32|196.19|196.32|196.24|196.32|196.24|196.32|196.14|53
1747035120000|2025-05-12 07:32:00|196.37|196.29|196.37|196.24|196.42|196.34|196.32|196.24|133
1747035130000|2025-05-12 07:32:10|196.32|196.19|196.22|196.14|196.37|196.24|196.22|196.14|6
1747035140000|2025-05-12 07:32:20|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|64
1747035150000|2025-05-12 07:32:30||196.19||196.19||196.19||196.19|0
1747035160000|2025-05-12 07:32:40|196.32|196.24|196.27|196.14|196.32|196.24|196.27|196.14|12
1747035170000|2025-05-12 07:32:50|196.32|196.19|196.32|196.19|196.32|196.24|196.32|196.14|51
1747035180000|2025-05-12 07:33:00|196.37|196.24|196.37|196.24|196.37|196.29|196.32|196.19|39
1747035190000|2025-05-12 07:33:10|196.32|196.19|196.22|196.14|196.32|196.19|196.22|196.09|43
1747035200000|2025-05-12 07:33:20|196.17|196.09|196.22|196.09|196.22|196.09|196.17|196.09|112
1747035210000|2025-05-12 07:33:30|196.27|196.14|196.17|196.04|196.27|196.14|196.17|196.04|60
1747035220000|2025-05-12 07:33:40|196.12|196.09|196.07|195.99|196.12|196.09|196.07|195.94|232
1747035230000|2025-05-12 07:33:50|196.17|196.04|196.17|196.09|196.17|196.09|196.07|195.99|121
1747035240000|2025-05-12 07:34:00|196.12|196.04|196.07|195.99|196.17|196.09|196.07|195.99|104
1747035250000|2025-05-12 07:34:10|196.12|196.04|196.17|196.04|196.17|196.04|196.12|195.99|11
1747035260000|2025-05-12 07:34:20|196.12|195.99|196.12|195.99|196.12|195.99|196.12|195.99|7
1747035270000|2025-05-12 07:34:30|196.07|195.94|196.07|195.94|196.07|195.94|196.02|195.89|8
1747035280000|2025-05-12 07:34:40|196.02|195.89|196.02|195.89|196.02|195.89|196.02|195.89|3
1747035290000|2025-05-12 07:34:50|195.97|195.84|195.97|195.89|195.97|195.89|195.97|195.84|29
1747035300000|2025-05-12 07:35:00|195.92|195.84|195.97|195.84|195.97|195.84|195.92|195.79|34
1747035310000|2025-05-12 07:35:10|196.02|195.89|196.02|195.89|196.02|195.89|195.97|195.84|75
1747035320000|2025-05-12 07:35:20|196.07|195.94|196.12|195.99|196.12|195.99|196.07|195.94|9
1747035330000|2025-05-12 07:35:30|196.07|195.94|196.02|195.94|196.07|195.94|196.02|195.89|64
1747035340000|2025-05-12 07:35:40|195.97|195.89|195.97|195.89|195.97|195.94|195.97|195.84|4
1747035350000|2025-05-12 07:35:50|195.92|195.84|195.87|195.79|195.92|195.89|195.87|195.74|33
1747035360000|2025-05-12 07:36:00|195.82|195.74|195.82|195.69|195.82|195.74|195.82|195.69|23
1747035370000|2025-05-12 07:36:10|195.77|195.64|195.82|195.74|195.82|195.74|195.72|195.64|62
1747035380000|2025-05-12 07:36:20|195.87|195.79|195.97|195.84|195.97|195.84|195.87|195.74|2
1747035390000|2025-05-12 07:36:30|195.92|195.89|195.97|195.84|195.97|195.89|195.92|195.84|12
1747035400000|2025-05-12 07:36:40||195.89||195.84||195.89||195.84|4
1747035410000|2025-05-12 07:36:50|195.92|195.79|195.92|195.79|195.92|195.79|195.87|195.74|62
1747035420000|2025-05-12 07:37:00|195.97|195.84|195.97|195.84|195.97|195.89|195.97|195.84|254
1747035430000|2025-05-12 07:37:10|195.92|195.79|195.92|195.79|195.92|195.79|195.92|195.79|51
1747035440000|2025-05-12 07:37:20|195.97|195.84|195.97|195.84|195.97|195.89|195.92|195.79|32
1747035450000|2025-05-12 07:37:30||195.89||195.89||195.89||195.84|2
1747035460000|2025-05-12 07:37:40|196.02|195.94|196.07|195.94|196.07|195.94|196.02|195.89|13
1747035470000|2025-05-12 07:37:50|196.12|195.99|196.02|195.89|196.12|195.99|196.02|195.89|28
1747035480000|2025-05-12 07:38:00||195.94||195.89||195.94||195.89|14
1747035490000|2025-05-12 07:38:10|195.97|195.94|195.97|195.89|195.97|195.94|195.97|195.89|2
1747035500000|2025-05-12 07:38:20||195.84||195.89||195.89||195.84|4
1747035510000|2025-05-12 07:38:30||195.84||195.84||195.84||195.84|3
1747035520000|2025-05-12 07:38:40|195.92|195.79|195.92|195.79|195.97|195.79|195.87|195.74|120
1747035530000|2025-05-12 07:38:50|195.97|195.84|195.92|195.84|195.97|195.84|195.92|195.84|0
1747035540000|2025-05-12 07:39:00|195.87|195.79|195.87|195.74|195.87|195.79|195.87|195.74|1
1747035550000|2025-05-12 07:39:10|195.82|195.79|195.82|195.69|195.82|195.79|195.82|195.69|8
1747035560000|2025-05-12 07:39:20|195.87|195.74|195.82|195.69|195.87|195.74|195.82|195.69|4
1747035570000|2025-05-12 07:39:30||195.74||195.69||195.74||195.69|0
1747035580000|2025-05-12 07:39:40|195.87|195.74|195.87|195.74|195.92|195.79|195.87|195.74|5
1747035590000|2025-05-12 07:39:50|195.82|195.79|195.82|195.69|195.87|195.79|195.77|195.69|320
1747035600000|2025-05-12 07:40:00|195.77|195.64|195.77|195.64|195.82|195.69|195.77|195.64|90
1747035610000|2025-05-12 07:40:10|195.72|195.69|195.82|195.69|195.82|195.69|195.72|195.64|57
1747035620000|2025-05-12 07:40:20|195.87|195.74|195.82|195.69|195.87|195.74|195.82|195.69|15
1747035630000|2025-05-12 07:40:30|195.77|195.64|195.82|195.69|195.87|195.74|195.77|195.64|0
1747035640000|2025-05-12 07:40:40|195.77||195.77||195.77||195.77||64
1747035650000|2025-05-12 07:40:50|195.82|195.74|195.77|195.69|195.82|195.74|195.77|195.69|179
1747035660000|2025-05-12 07:41:00|195.72|195.64|195.72|195.59|195.72|195.69|195.72|195.59|31
1747035670000|2025-05-12 07:41:10|195.67|195.54|195.67|195.54|195.67|195.54|195.62|195.54|7
1747035680000|2025-05-12 07:41:20|195.62||195.62||195.67||195.62||2
1747035690000|2025-05-12 07:41:30|195.67|195.59|195.52|195.44|195.67|195.59|195.52|195.44|92
1747035700000|2025-05-12 07:41:40|195.47|195.39|195.52|195.39|195.52|195.39|195.47|195.39|65
1747035710000|2025-05-12 07:41:50||195.44||195.39||195.44||195.39|52
1747035720000|2025-05-12 07:42:00|195.57|195.44|195.57|195.49|195.62|195.49|195.57|195.39|623
1747035730000|2025-05-12 07:42:10||195.44||195.44||195.44||195.44|20
1747035740000|2025-05-12 07:42:20|195.52||195.52||195.57||195.52||57
1747035750000|2025-05-12 07:42:30|195.57|195.49|195.52|195.44|195.57|195.49|195.52|195.44|138
1747035760000|2025-05-12 07:42:40|195.47|195.39|195.52|195.39|195.52|195.44|195.47|195.39|75
1747035780000|2025-05-12 07:43:00|195.57|195.44|195.57|195.44|195.57|195.49|195.57|195.44|8
1747035790000|2025-05-12 07:43:10|195.52|195.39|195.52|195.39|195.52|195.44|195.47|195.39|306
1747035800000|2025-05-12 07:43:20|195.57|195.44|195.57|195.44|195.57|195.44|195.57|195.39|60
1747035810000|2025-05-12 07:43:30|195.52|195.49|195.57|195.44|195.57|195.49|195.52|195.44|83
1747035820000|2025-05-12 07:43:40|195.52||195.57||195.57||195.52||249
1747035830000|2025-05-12 07:43:50|195.62|195.49|195.62|195.49|195.67|195.54|195.62|195.49|4
1747035840000|2025-05-12 07:44:00|195.67|195.54|195.62|195.54|195.67|195.54|195.62|195.54|142
1747035850000|2025-05-12 07:44:10|195.67|195.59|195.62|195.54|195.72|195.59|195.62|195.54|178
1747035860000|2025-05-12 07:44:20|195.67|195.49|195.67|195.59|195.67|195.59|195.62|195.49|129
1747035870000|2025-05-12 07:44:30|195.62|195.54|195.67|195.54|195.67|195.54|195.62|195.54|66
1747035880000|2025-05-12 07:44:40|195.72|195.59|195.77|195.64|195.77|195.64|195.72|195.59|156
1747035890000|2025-05-12 07:44:50|195.72|195.59|195.67|195.59|195.77|195.59|195.67|195.54|51
1747035900000|2025-05-12 07:45:00|195.72|195.54|195.67|195.54|195.72|195.54|195.62|195.54|229
1747035910000|2025-05-12 07:45:10|195.62|195.59|195.72|195.59|195.72|195.59|195.62|195.59|143
1747035920000|2025-05-12 07:45:20|195.67|195.64|195.72|195.64|195.72|195.64|195.67|195.64|5
1747035930000|2025-05-12 07:45:30|195.67|195.59|195.67|195.54|195.67|195.59|195.62|195.54|88
1747035940000|2025-05-12 07:45:40|195.72|195.59|195.72|195.64|195.72|195.64|195.72|195.59|111
1747035950000|2025-05-12 07:45:50|||||||||8
1747035960000|2025-05-12 07:46:00|195.77|195.59|195.67|195.59|195.77|195.59|195.67|195.59|86
1747035970000|2025-05-12 07:46:10|195.62|195.54|195.67|195.54|195.67|195.54|195.62|195.54|41
1747035980000|2025-05-12 07:46:20|195.62||195.67||195.67||195.62||2
1747035990000|2025-05-12 07:46:30|195.62||195.62||195.67||195.62||3
1747036000000|2025-05-12 07:46:40|195.57|195.49|195.47|195.39|195.57|195.49|195.47|195.39|507
1747036010000|2025-05-12 07:46:50|195.42|195.34|195.52|195.39|195.52|195.39|195.42|195.34|53
1747036020000|2025-05-12 07:47:00|195.47|195.34|195.32|195.24|195.52|195.34|195.32|195.24|20
1747036030000|2025-05-12 07:47:10|195.27|195.19|195.22|195.14|195.32|195.24|195.22|195.14|65
1747036040000|2025-05-12 07:47:20|195.17|195.09|195.17|195.09|195.22|195.09|195.17|195.09|42
1747036050000|2025-05-12 07:47:30|195.22|195.14|195.17|195.09|195.22|195.14|195.17|195.09|75
1747036060000|2025-05-12 07:47:40|195.12|195.04|195.17|195.04|195.17|195.09|195.12|195.04|4
1747036070000|2025-05-12 07:47:50|195.12|195.09|195.02|194.94|195.17|195.09|195.02|194.94|75
1747036080000|2025-05-12 07:48:00|195.07|194.99|195.17|195.09|195.17|195.09|195.07|194.99|26
1747036090000|2025-05-12 07:48:10||195.04||195.09||195.09||195.04|6
1747036100000|2025-05-12 07:48:20|195.22|195.14|195.32|195.24|195.37|195.24|195.22|195.14|52
1747036110000|2025-05-12 07:48:30|195.37|195.29|195.37|195.24|195.42|195.29|195.32|195.24|42
1747036120000|2025-05-12 07:48:40|195.32|195.19|195.32|195.19|195.32|195.24|195.27|195.19|61
1747036130000|2025-05-12 07:48:50|195.37|195.24|195.32|195.19|195.37|195.24|195.32|195.19|0
1747036140000|2025-05-12 07:49:00|195.27|195.24|195.42|195.29|195.42|195.29|195.27|195.19|5
1747036150000|2025-05-12 07:49:10|195.37|195.34|195.37|195.29|195.42|195.34|195.37|195.29|19
1747036160000|2025-05-12 07:49:20|195.42|195.34|195.37|195.29|195.42|195.34|195.37|195.29|48
1747036170000|2025-05-12 07:49:30|195.42|195.34|195.42|195.29|195.42|195.34|195.42|195.29|4
1747036180000|2025-05-12 07:49:40|195.37|195.34|195.37|195.24|195.37|195.34|195.37|195.24|178
1747036190000|2025-05-12 07:49:50||195.29||195.29||195.29||195.24|33
1747036200000|2025-05-12 07:50:00|195.32|195.24|195.37|195.24|195.37|195.29|195.32|195.24|46
1747036210000|2025-05-12 07:50:10|195.32|195.19|195.42|195.34|195.47|195.39|195.32|195.19|85
1747036220000|2025-05-12 07:50:20|195.47|195.39|195.37|195.29|195.47|195.39|195.37|195.29|1
1747036230000|2025-05-12 07:50:30|195.42|195.34|195.37|195.24|195.42|195.34|195.32|195.24|18
1747036240000|2025-05-12 07:50:40|195.32|195.19|195.27|195.19|195.32|195.24|195.27|195.19|0
1747036250000|2025-05-12 07:50:50|195.32|195.14|195.32|195.19|195.32|195.24|195.32|195.14|1
1747036260000|2025-05-12 07:51:00|195.37|195.24|195.32|195.24|195.37|195.24|195.32|195.24|6
1747036270000|2025-05-12 07:51:10|195.37|195.29|195.42|195.34|195.42|195.34|195.37|195.24|78
1747036280000|2025-05-12 07:51:20|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.34|34
1747036290000|2025-05-12 07:51:30|195.52|195.44|195.52|195.44|195.52|195.44|195.52|195.44|5
1747036300000|2025-05-12 07:51:40||195.39||195.44||195.44||195.39|98
1747036310000|2025-05-12 07:51:50|195.57|195.39|195.52|195.44|195.57|195.44|195.52|195.39|64
1747036320000|2025-05-12 07:52:00|195.57|195.49|195.57|195.44|195.57|195.49|195.52|195.44|7
1747036330000|2025-05-12 07:52:10|195.52||195.52||195.57||195.52||3
1747036340000|2025-05-12 07:52:20|195.57|195.39|195.47|195.39|195.57|195.39|195.47|195.39|12
1747036350000|2025-05-12 07:52:30|195.42|195.34|195.47|195.39|195.47|195.39|195.42|195.34|12
1747036360000|2025-05-12 07:52:40|195.42|195.34|195.47|195.39|195.47|195.39|195.42|195.34|113
1747036370000|2025-05-12 07:52:50|195.42|195.34|195.37|195.29|195.42|195.34|195.37|195.29|41
1747036380000|2025-05-12 07:53:00|195.27|195.19|195.22|195.14|195.32|195.24|195.22|195.14|26
1747036390000|2025-05-12 07:53:10|195.27|195.09|195.22|195.14|195.27|195.14|195.22|195.09|26
1747036400000|2025-05-12 07:53:20|195.17|195.09|195.27|195.19|195.27|195.19|195.17|195.09|18
1747036410000|2025-05-12 07:53:30|195.32||195.27||195.32||195.27||10
1747036420000|2025-05-12 07:53:40|195.32|195.24|195.32|195.19|195.32|195.24|195.27|195.19|16
1747036430000|2025-05-12 07:53:50|195.37|195.24|195.37|195.24|195.37|195.29|195.32|195.24|72
1747036440000|2025-05-12 07:54:00|195.32|195.29|195.37|195.29|195.37|195.29|195.32|195.24|1
1747036450000|2025-05-12 07:54:10|195.32|195.24|195.37|195.29|195.42|195.34|195.32|195.24|9
1747036460000|2025-05-12 07:54:20|195.42|195.34|195.42|195.34|195.47|195.34|195.37|195.34|65
1747036470000|2025-05-12 07:54:30|195.47|195.29|195.37|195.29|195.47|195.34|195.37|195.29|13
1747036480000|2025-05-12 07:54:40|195.42|195.24|195.37|195.24|195.42|195.24|195.37|195.24|26
1747036490000|2025-05-12 07:54:50|195.32|195.29|195.42|195.29|195.42|195.34|195.32|195.29|59
1747036500000|2025-05-12 07:55:00|195.37|195.34|195.27|195.19|195.42|195.34|195.27|195.19|19
1747036510000|2025-05-12 07:55:10|195.32|195.14|195.32|195.24|195.32|195.24|195.22|195.14|21
1747036520000|2025-05-12 07:55:20|195.22|195.19|195.22|195.14|195.27|195.19|195.17|195.09|34
1747036530000|2025-05-12 07:55:30|195.27|195.09|195.22|195.14|195.27|195.14|195.22|195.09|1
1747036540000|2025-05-12 07:55:40|195.17|195.09|195.12|195.04|195.17|195.09|195.12|195.04|238
1747036550000|2025-05-12 07:55:50|195.07|194.99|195.07|194.99|195.12|194.99|195.02|194.94|54
1747036560000|2025-05-12 07:56:00|195.02|194.94|194.97|194.89|195.07|194.99|194.97|194.89|13
1747036570000|2025-05-12 07:56:10|195.02|194.84|194.87|194.79|195.02|194.84|194.87|194.79|67
1747036580000|2025-05-12 07:56:20|194.92|194.84|194.97|194.84|194.97|194.89|194.87|194.84|162
1747036590000|2025-05-12 07:56:30|194.92|194.89|194.97|194.89|194.97|194.89|194.92|194.84|8
1747036600000|2025-05-12 07:56:40|194.92|194.84|194.92|194.84|194.92|194.89|194.92|194.79|152
1747036610000|2025-05-12 07:56:50|194.97|194.89|195.02|194.89|195.02|194.94|194.92|194.84|199
1747036620000|2025-05-12 07:57:00|194.97|194.94|195.17|195.09|195.17|195.09|194.97|194.94|291
1747036630000|2025-05-12 07:57:10|195.12|195.04|195.22|195.14|195.22|195.14|195.12|195.04|314
1747036640000|2025-05-12 07:57:20|195.17|195.09|195.22|195.09|195.22|195.09|195.17|195.04|16
1747036650000|2025-05-12 07:57:30|195.17|195.14|195.22|195.14|195.22|195.14|195.17|195.09|4
1747036660000|2025-05-12 07:57:40|195.17|195.09|195.22|195.14|195.27|195.14|195.17|195.09|6
1747036670000|2025-05-12 07:57:50|195.27|195.09|195.27|195.19|195.27|195.19|195.27|195.09|89
1747036680000|2025-05-12 07:58:00|195.32|195.24|195.42|195.34|195.47|195.34|195.32|195.24|30
1747036690000|2025-05-12 07:58:10|195.47|195.39|195.52|195.44|195.52|195.44|195.47|195.34|232
1747036700000|2025-05-12 07:58:20|195.57||195.52||195.57||195.52||6
1747036710000|2025-05-12 07:58:30|||||||||2
1747036720000|2025-05-12 07:58:40|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|67
1747036730000|2025-05-12 07:58:50|195.52||195.52||195.52||195.52||5
1747036740000|2025-05-12 07:59:00|195.47||195.47||195.47||195.47||5
1747036750000|2025-05-12 07:59:10|195.52|195.44|195.52|195.44|195.52|195.44|195.52|195.44|11
1747036760000|2025-05-12 07:59:20|195.57|195.49|195.57|195.49|195.57|195.49|195.52|195.49|100
1747036770000|2025-05-12 07:59:30|195.62|195.54|195.52|195.44|195.62|195.54|195.52|195.44|30
1747036780000|2025-05-12 07:59:40|||||||||3
1747036790000|2025-05-12 07:59:50|195.57|195.39|195.57|195.44|195.57|195.49|195.52|195.39|30
1747036800000|2025-05-12 08:00:00|195.52|195.49|195.67|195.54|195.72|195.59|195.52|195.44|21
1747036810000|2025-05-12 08:00:10|195.62|195.59|195.62|195.54|195.72|195.59|195.62|195.54|97
1747036820000|2025-05-12 08:00:20|195.67|195.59|195.62|195.54|195.67|195.59|195.57|195.49|177
1747036830000|2025-05-12 08:00:30|195.67|195.59|195.67|195.54|195.72|195.59|195.62|195.54|150
1747036840000|2025-05-12 08:00:40|195.62|195.49|195.62|195.54|195.67|195.54|195.57|195.49|91
1747036850000|2025-05-12 08:00:50|195.67|195.49|195.67|195.54|195.67|195.54|195.62|195.49|59
1747036860000|2025-05-12 08:01:00|195.62||195.67||195.67||195.62||10
1747036870000|2025-05-12 08:01:10|195.62|195.59|195.67|195.59|195.67|195.59|195.62|195.54|45
1747036880000|2025-05-12 08:01:20|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.54|2171
1747036890000|2025-05-12 08:01:30|195.72|195.64|195.72|195.59|195.72|195.64|195.67|195.59|0
1747036900000|2025-05-12 08:01:40|195.77|195.64|195.72|195.64|195.77|195.64|195.72|195.59|7
1747036910000|2025-05-12 08:01:50|195.77|195.69|195.72|195.64|195.77|195.69|195.72|195.59|68
1747036920000|2025-05-12 08:02:00|195.77|195.69|195.77|195.64|195.77|195.69|195.72|195.64|72
1747036930000|2025-05-12 08:02:10|195.72|195.69|195.72|195.64|195.77|195.69|195.72|195.64|6
1747036940000|2025-05-12 08:02:20|195.67|195.59|195.72|195.64|195.72|195.64|195.62|195.54|10
1747036950000|2025-05-12 08:02:30|195.62|195.59|195.67|195.59|195.72|195.64|195.62|195.49|46
1747036960000|2025-05-12 08:02:40|195.72|195.64|195.72|195.64|195.72|195.64|195.72|195.59|4
1747036970000|2025-05-12 08:02:50|195.67|195.59|195.67|195.59|195.72|195.64|195.67|195.59|3
1747036980000|2025-05-12 08:03:00|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.59|10
1747036990000|2025-05-12 08:03:10|195.72|195.64|195.77|195.69|195.77|195.69|195.72|195.64|179
1747037000000|2025-05-12 08:03:20|195.82|195.74|195.87|195.74|195.87|195.74|195.82|195.74|115
1747037010000|2025-05-12 08:03:30|195.82||195.82||195.87||195.82||15
1747037020000|2025-05-12 08:03:40|195.77|195.69|195.82|195.74|195.82|195.74|195.77|195.69|61
1747037030000|2025-05-12 08:03:50|195.77|195.69|195.72|195.64|195.82|195.74|195.67|195.59|72
1747037040000|2025-05-12 08:04:00|195.67|195.59|195.72|195.59|195.72|195.59|195.62|195.54|22
1747037050000|2025-05-12 08:04:10|195.67|195.54|195.67|195.54|195.67|195.59|195.67|195.54|11
1747037060000|2025-05-12 08:04:20|195.62|195.49|195.62|195.49|195.62|195.54|195.57|195.49|2
1747037070000|2025-05-12 08:04:30||195.54||195.49||195.54||195.49|14
1747037080000|2025-05-12 08:04:40|195.57||195.62||195.62||195.57||17
1747037090000|2025-05-12 08:04:50|195.57||195.57||195.57||195.57||22
1747037100000|2025-05-12 08:05:00|195.62|195.54|195.57|195.49|195.62|195.54|195.57|195.49|227
1747037110000|2025-05-12 08:05:10|195.52|195.39|195.42|195.29|195.52|195.44|195.37|195.29|58
1747037120000|2025-05-12 08:05:20|195.37|195.34|195.47|195.39|195.47|195.39|195.37|195.34|0
1747037130000|2025-05-12 08:05:30|195.57|195.44|195.52|195.39|195.57|195.49|195.52|195.39|9
1747037140000|2025-05-12 08:05:40|195.47||195.47||195.52||195.47||7
1747037150000|2025-05-12 08:05:50|195.42|195.34|195.42|195.34|195.47|195.34|195.42|195.29|33
1747037160000|2025-05-12 08:06:00|195.37|195.29|195.42|195.29|195.42|195.34|195.37|195.29|12
1747037170000|2025-05-12 08:06:10|195.37|195.24|195.32|195.24|195.37|195.29|195.32|195.24|19
1747037180000|2025-05-12 08:06:20|195.27|195.19|195.27|195.19|195.27|195.19|195.27|195.19|172
1747037190000|2025-05-12 08:06:30|195.22|195.14|195.22|195.14|195.27|195.14|195.22|195.14|46
1747037200000|2025-05-12 08:06:40|195.27|195.19|195.32|195.24|195.32|195.24|195.22|195.19|0
1747037210000|2025-05-12 08:06:50|195.37|195.29|195.37|195.24|195.37|195.29|195.32|195.24|7
1747037220000|2025-05-12 08:07:00|195.42|195.29|195.42|195.34|195.42|195.34|195.42|195.29|0
1747037230000|2025-05-12 08:07:10|195.37|195.29|195.37|195.29|195.37|195.34|195.37|195.29|445
1747037240000|2025-05-12 08:07:20|195.42|195.24|195.32|195.19|195.42|195.29|195.27|195.19|163
1747037250000|2025-05-12 08:07:30|195.27|195.14|195.27|195.14|195.32|195.19|195.27|195.14|2
1747037260000|2025-05-12 08:07:40|195.22|195.19|195.27|195.14|195.27|195.19|195.22|195.14|33
1747037270000|2025-05-12 08:07:50|195.22|195.09|195.17|195.09|195.27|195.09|195.17|195.09|66
1747037280000|2025-05-12 08:08:00|195.12|195.04|195.12|194.99|195.12|195.09|195.07|194.99|17
1747037290000|2025-05-12 08:08:10|195.07|195.04|195.07|194.99|195.12|195.04|195.07|194.99|0
1747037300000|2025-05-12 08:08:20|195.02|194.94|195.02|194.94|195.02|194.94|194.97|194.89|16
1747037310000|2025-05-12 08:08:30|195.07|194.99|195.07|194.99|195.07|194.99|195.02|194.94|122
1747037320000|2025-05-12 08:08:40|195.02|194.94|195.02|194.94|195.02|194.94|195.02|194.94|75
1747037330000|2025-05-12 08:08:50|195.07|194.99|195.12|194.99|195.12|195.04|195.07|194.94|71
1747037340000|2025-05-12 08:09:00||195.04||195.04||195.04||194.99|7
1747037350000|2025-05-12 08:09:10|195.17|194.99|195.07|194.99|195.17|194.99|195.07|194.99|8
1747037360000|2025-05-12 08:09:20|195.12|195.04|195.17|195.09|195.17|195.09|195.12|194.99|0
1747037370000|2025-05-12 08:09:30|195.12|195.04|195.12|195.04|195.17|195.04|195.12|194.99|82
1747037380000|2025-05-12 08:09:40|195.07|194.99|195.02|194.94|195.07|195.04|195.02|194.94|7
1747037390000|2025-05-12 08:09:50|195.07|194.89|195.02|194.89|195.07|194.94|195.02|194.89|5
1747037400000|2025-05-12 08:10:00|194.97|194.94|194.97|194.84|195.07|194.99|194.97|194.84|4
1747037410000|2025-05-12 08:10:10|194.92|194.79|194.97|194.89|194.97|194.89|194.87|194.79|1
1747037420000|2025-05-12 08:10:20|195.02|194.84|194.97|194.89|195.02|194.89|194.97|194.84|2
1747037430000|2025-05-12 08:10:30|194.92|194.84|194.97|194.84|194.97|194.89|194.92|194.84|26
1747037440000|2025-05-12 08:10:40|194.92|194.89|194.97|194.84|194.97|194.89|194.92|194.84|6
1747037450000|2025-05-12 08:10:50|194.92|194.89|195.02|194.94|195.02|194.94|194.92|194.89|1
1747037460000|2025-05-12 08:11:00|194.97|194.89|194.97|194.84|194.97|194.94|194.97|194.84|115
1747037470000|2025-05-12 08:11:10|194.92|194.89|194.87|194.79|194.97|194.89|194.87|194.79|23
1747037480000|2025-05-12 08:11:20|194.92|194.84|194.92|194.84|194.97|194.84|194.87|194.79|13
1747037490000|2025-05-12 08:11:30|194.87|194.79|194.87|194.74|194.87|194.84|194.82|194.74|11
1747037500000|2025-05-12 08:11:40|194.82|194.64|194.72|194.64|194.87|194.69|194.72|194.64|29
1747037510000|2025-05-12 08:11:50|||||||||2
1747037520000|2025-05-12 08:12:00|194.77|194.69|194.72|194.64|194.77|194.69|194.72|194.64|104
1747037530000|2025-05-12 08:12:10|194.67|194.59|194.62|194.54|194.67|194.59|194.62|194.54|24
1747037540000|2025-05-12 08:12:20|194.57|194.49|194.57|194.44|194.57|194.49|194.52|194.44|153
1747037550000|2025-05-12 08:12:30|194.62|194.49|194.62|194.54|194.62|194.54|194.62|194.44|10
1747037560000|2025-05-12 08:12:40|194.67|194.59|194.62|194.54|194.67|194.59|194.62|194.54|53
1747037570000|2025-05-12 08:12:50|194.67|194.59|194.72|194.59|194.72|194.64|194.62|194.54|53
1747037580000|2025-05-12 08:13:00|194.77|194.64|194.77|194.69|194.77|194.69|194.72|194.64|1
1747037590000|2025-05-12 08:13:10|194.72|194.64|194.72|194.64|194.72|194.69|194.72|194.59|8
1747037600000|2025-05-12 08:13:20|194.67|194.59|194.72|194.59|194.72|194.59|194.67|194.59|4
1747037610000|2025-05-12 08:13:30|194.67||194.72||194.72||194.67||6
1747037620000|2025-05-12 08:13:40|194.77|194.64|194.77|194.64|194.77|194.69|194.72|194.64|5
1747037630000|2025-05-12 08:13:50|194.72|194.69|194.77|194.64|194.77|194.69|194.72|194.64|76
1747037640000|2025-05-12 08:14:00|194.72|194.69|194.67|194.54|194.77|194.69|194.62|194.54|197
1747037650000|2025-05-12 08:14:10|194.62|194.49|194.62|194.49|194.62|194.54|194.57|194.49|0
1747037660000|2025-05-12 08:14:20|194.57|194.44|194.52|194.39|194.62|194.44|194.52|194.39|241
1747037670000|2025-05-12 08:14:30|194.57|194.44|194.57|194.49|194.57|194.49|194.52|194.44|115
1747037680000|2025-05-12 08:14:40|194.52|194.44|194.47|194.39|194.57|194.44|194.47|194.39|18
1747037690000|2025-05-12 08:14:50|194.52|194.44|194.52|194.44|194.52|194.44|194.52|194.44|3
1747037700000|2025-05-12 08:15:00|194.42|194.39|194.42|194.34|194.42|194.39|194.37|194.29|342
1747037710000|2025-05-12 08:15:10|194.37|194.29|194.47|194.34|194.52|194.39|194.37|194.29|67
1747037720000|2025-05-12 08:15:20|194.42|194.39|194.47|194.39|194.52|194.39|194.42|194.34|5
1747037730000|2025-05-12 08:15:30|194.42|194.34|194.42|194.34|194.47|194.34|194.37|194.29|13
1747037740000|2025-05-12 08:15:40|194.47|194.39|194.52|194.44|194.52|194.44|194.42|194.39|87
1747037750000|2025-05-12 08:15:50|194.57||194.57||194.57||194.52||0
1747037760000|2025-05-12 08:16:00|194.52|194.49|194.67|194.54|194.67|194.54|194.52|194.49|66
1747037770000|2025-05-12 08:16:10|194.62|194.59|194.67|194.59|194.67|194.59|194.62|194.59|42
1747037780000|2025-05-12 08:16:20|||||||||26
1747037790000|2025-05-12 08:16:30|||||||||218
1747037800000|2025-05-12 08:16:40||194.54||194.59||194.59||194.54|7
1747037810000|2025-05-12 08:16:50|194.62|194.54|194.62|194.54|194.62|194.54|194.62|194.54|1
1747037820000|2025-05-12 08:17:00|194.67||194.62||194.67||194.62||6
1747037830000|2025-05-12 08:17:10|194.67|194.59|194.67|194.59|194.67|194.59|194.67|194.59|268
1747037840000|2025-05-12 08:17:20|194.77|194.64|194.77|194.64|194.77|194.69|194.72|194.64|26
1747037850000|2025-05-12 08:17:30|194.72|194.69|194.82|194.69|194.82|194.69|194.72|194.64|14
1747037860000|2025-05-12 08:17:40|194.77|194.64|194.77|194.69|194.82|194.69|194.72|194.64|8
1747037870000|2025-05-12 08:17:50|194.82|194.74|194.87|194.79|194.92|194.84|194.82|194.74|19
1747037880000|2025-05-12 08:18:00|194.82|194.74|194.87|194.79|194.87|194.79|194.82|194.74|8
1747037890000|2025-05-12 08:18:10|194.82|194.74|194.87|194.79|194.87|194.79|194.82|194.74|916
1747037900000|2025-05-12 08:18:20|194.82|194.74|194.82|194.74|194.82|194.74|194.82|194.74|6
1747037910000|2025-05-12 08:18:30|194.77|194.69|194.72|194.64|194.82|194.69|194.72|194.64|13
1747037920000|2025-05-12 08:18:40|194.67|194.54|194.62|194.54|194.67|194.59|194.62|194.54|280
1747037930000|2025-05-12 08:18:50|194.67|194.59|194.77|194.64|194.77|194.64|194.62|194.59|38
1747037940000|2025-05-12 08:19:00|194.72|194.69|194.77|194.64|194.77|194.69|194.72|194.64|4
1747037950000|2025-05-12 08:19:10|194.72||194.72||194.77||194.72||0
1747037960000|2025-05-12 08:19:20|194.77|194.59|194.72|194.64|194.77|194.64|194.67|194.59|18
1747037970000|2025-05-12 08:19:30|194.67|194.59|194.77|194.64|194.77|194.64|194.67|194.59|26
1747037980000|2025-05-12 08:19:40|194.72|194.69|194.72|194.64|194.77|194.69|194.72|194.59|1
1747037990000|2025-05-12 08:19:50|194.67|194.59|194.72|194.59|194.72|194.64|194.67|194.59|4
1747038000000|2025-05-12 08:20:00|194.67|194.64|194.67|194.54|194.72|194.64|194.62|194.54|68
1747038010000|2025-05-12 08:20:10|194.72|194.59|194.57|194.49|194.72|194.59|194.57|194.49|6
1747038020000|2025-05-12 08:20:20|194.62|194.54|194.57|194.49|194.62|194.54|194.57|194.49|1
1747038030000|2025-05-12 08:20:30|194.62|194.54|194.67|194.59|194.67|194.59|194.62|194.54|1
1747038040000|2025-05-12 08:20:40|194.72|194.64|194.67|194.54|194.72|194.64|194.62|194.54|45
1747038050000|2025-05-12 08:20:50|194.72|194.59|194.62|194.49|194.72|194.59|194.57|194.49|20
1747038060000|2025-05-12 08:21:00|194.67|194.54|194.67|194.54|194.67|194.54|194.67|194.49|3
1747038070000|2025-05-12 08:21:10|194.62|194.59|194.62|194.49|194.67|194.59|194.62|194.49|12
1747038080000|2025-05-12 08:21:20|194.57|194.54|194.57|194.49|194.62|194.54|194.57|194.44|57
1747038090000|2025-05-12 08:21:30|194.52|194.44|194.57|194.49|194.57|194.49|194.52|194.44|8
1747038100000|2025-05-12 08:21:40|194.52|194.44|194.57|194.49|194.57|194.49|194.52|194.44|0
1747038110000|2025-05-12 08:21:50|194.52|194.44|194.67|194.59|194.72|194.64|194.52|194.44|15
1747038120000|2025-05-12 08:22:00|194.62|194.54|194.62|194.54|194.67|194.54|194.62|194.54|31
1747038130000|2025-05-12 08:22:10|194.67||194.62||194.67||194.62||0
1747038140000|2025-05-12 08:22:20|194.57|194.49|194.57|194.49|194.62|194.54|194.57|194.49|23
1747038150000|2025-05-12 08:22:30|194.62|194.54|194.67|194.54|194.72|194.64|194.57|194.49|86
1747038160000|2025-05-12 08:22:40|194.62|194.59|194.62|194.49|194.67|194.59|194.57|194.49|2
1747038170000|2025-05-12 08:22:50|194.67|194.54|194.67|194.54|194.67|194.54|194.67|194.49|1
1747038180000|2025-05-12 08:23:00|194.62||194.67||194.67||194.62||0
1747038190000|2025-05-12 08:23:10|194.62|194.59|194.72|194.59|194.72|194.59|194.62|194.54|6
1747038200000|2025-05-12 08:23:20|194.67|194.64|194.72|194.64|194.72|194.64|194.67|194.59|2
1747038210000|2025-05-12 08:23:30|194.67|194.59|194.67|194.59|194.72|194.59|194.67|194.59|0
1747038220000|2025-05-12 08:23:40|194.72|194.64|194.72|194.64|194.72|194.64|194.72|194.59|0
1747038230000|2025-05-12 08:23:50|194.77||194.72||194.77||194.72||8
1747038240000|2025-05-12 08:24:00|194.77||194.72||194.77||194.72||1
1747038250000|2025-05-12 08:24:10|194.67|194.59|194.67|194.59|194.67|194.64|194.67|194.59|10
1747038260000|2025-05-12 08:24:20|194.72|194.64|194.72|194.64|194.72|194.64|194.67|194.59|6
1747038270000|2025-05-12 08:24:30|194.67|194.59|194.67|194.59|194.67|194.59|194.67|194.54|99
1747038280000|2025-05-12 08:24:40|194.72|194.64|194.77|194.69|194.82|194.69|194.72|194.59|96
1747038290000|2025-05-12 08:24:50|194.72|194.64|194.82|194.69|194.82|194.69|194.72|194.64|2
1747038300000|2025-05-12 08:25:00|194.87|194.74|194.77|194.64|194.87|194.79|194.72|194.64|56
1747038310000|2025-05-12 08:25:10|194.72|194.69|194.77|194.69|194.77|194.69|194.72|194.69|0
1747038320000|2025-05-12 08:25:20|194.82||194.77||194.82||194.77||1
1747038330000|2025-05-12 08:25:30|194.82||194.77||194.82||194.77||0
1747038340000|2025-05-12 08:25:40|194.82|194.74|194.77|194.64|194.82|194.74|194.72|194.64|3
1747038350000|2025-05-12 08:25:50|194.82|194.69|194.82|194.74|194.82|194.74|194.82|194.64|4
1747038360000|2025-05-12 08:26:00|194.87|194.79|194.87|194.74|194.87|194.79|194.82|194.74|61
1747038370000|2025-05-12 08:26:10||194.79||194.79||194.79||194.74|13
1747038380000|2025-05-12 08:26:20|194.82|194.74|194.87|194.79|194.92|194.79|194.82|194.74|30
1747038390000|2025-05-12 08:26:30|194.92|194.84|194.87|194.79|194.92|194.84|194.87|194.79|22
1747038400000|2025-05-12 08:26:40|194.92|194.74|194.92|194.84|194.92|194.84|194.92|194.74|50
1747038410000|2025-05-12 08:26:50|194.87|194.79|194.87|194.79|194.92|194.79|194.87|194.79|13
1747038420000|2025-05-12 08:27:00|194.82|194.74|194.87|194.74|194.87|194.74|194.82|194.74|15
1747038430000|2025-05-12 08:27:10|194.82|194.79|194.92|194.79|194.92|194.79|194.82|194.79|7
1747038440000|2025-05-12 08:27:20|194.87||194.87||194.92||194.87||0
1747038460000|2025-05-12 08:27:40|194.92|194.84|194.97|194.89|194.97|194.89|194.87|194.84|8
1747038470000|2025-05-12 08:27:50|194.92|194.84|194.92|194.84|194.97|194.89|194.92|194.84|35
1747038480000|2025-05-12 08:28:00|194.97|194.89|194.97|194.89|194.97|194.89|194.92|194.84|15
1747038490000|2025-05-12 08:28:10|194.92|194.84|194.92|194.84|194.97|194.84|194.92|194.84|12
1747038500000|2025-05-12 08:28:20|194.87|194.79|194.82|194.74|194.87|194.79|194.82|194.74|29
1747038510000|2025-05-12 08:28:30|||||||||3
1747038520000|2025-05-12 08:28:40|194.87|194.79|194.87|194.79|194.92|194.79|194.87|194.79|47
1747038530000|2025-05-12 08:28:50|194.92|194.74|194.87|194.79|194.92|194.79|194.87|194.74|6
1747038540000|2025-05-12 08:29:00|194.92||194.87||194.92||194.87||1
1747038550000|2025-05-12 08:29:10|194.92|194.84|194.97|194.89|194.97|194.89|194.92|194.84|9
1747038560000|2025-05-12 08:29:20|194.92|194.84|194.92|194.84|194.97|194.84|194.92|194.84|6
1747038570000|2025-05-12 08:29:30|194.87|194.79|194.87|194.79|194.87|194.79|194.87|194.79|2
1747038580000|2025-05-12 08:29:40|194.92||194.87||194.92||194.87||22
1747038590000|2025-05-12 08:29:50|194.92|194.84|194.92|194.84|194.97|194.84|194.92|194.84|6
1747038600000|2025-05-12 08:30:00|194.97|194.89|195.02|194.94|195.07|194.94|194.97|194.89|54
1747038610000|2025-05-12 08:30:10|194.97|194.89|195.02|194.89|195.02|194.89|194.97|194.89|31
1747038620000|2025-05-12 08:30:20|194.97|194.94|194.97|194.89|195.02|194.94|194.97|194.89|6
1747038630000|2025-05-12 08:30:30|195.02|194.94|195.07|194.99|195.07|194.99|194.97|194.89|19
1747038640000|2025-05-12 08:30:40|195.02|194.94|195.07|194.94|195.07|194.99|195.02|194.94|16
1747038650000|2025-05-12 08:30:50|195.02|194.99|195.02|194.94|195.02|194.99|195.02|194.94|1
1747038660000|2025-05-12 08:31:00|195.07|194.99|195.07|194.99|195.12|194.99|195.07|194.99|24
1747038670000|2025-05-12 08:31:10|||||||||6
1747038680000|2025-05-12 08:31:20|195.02|194.94|195.07|194.94|195.07|194.99|195.02|194.94|15
1747038690000|2025-05-12 08:31:30|195.02||195.02||195.07||195.02||0
1747038700000|2025-05-12 08:31:40|195.07|194.99|195.12|194.99|195.12|194.99|195.07|194.99|0
1747038710000|2025-05-12 08:31:50|195.17|195.04|195.12|195.04|195.17|195.09|195.12|195.04|4
1747038720000|2025-05-12 08:32:00|195.17|195.09|195.17|195.09|195.17|195.09|195.17|195.09|12
1747038730000|2025-05-12 08:32:10|195.12|195.04|195.07|194.99|195.17|195.09|195.07|194.99|23
1747038740000|2025-05-12 08:32:20|195.12||195.12||195.12||195.12||17
1747038750000|2025-05-12 08:32:30|195.07|195.04|195.12|195.04|195.12|195.04|195.07|194.99|12
1747038760000|2025-05-12 08:32:40||194.99||195.04||195.04||194.99|19
1747038770000|2025-05-12 08:32:50|195.07|194.99|195.07|194.99|195.12|195.04|195.07|194.99|13
1747038780000|2025-05-12 08:33:00|195.12|195.04|195.12|194.99|195.12|195.04|195.07|194.99|0
1747038790000|2025-05-12 08:33:10|195.07|195.04|195.12|195.04|195.17|195.09|195.07|194.99|8
1747038800000|2025-05-12 08:33:20|195.17||195.17||195.17||195.12||32
1747038810000|2025-05-12 08:33:30|195.12|195.09|195.17|195.04|195.17|195.09|195.12|195.04|2
1747038820000|2025-05-12 08:33:40||195.09||195.09||195.09||195.04|0
1747038830000|2025-05-12 08:33:50|195.22||195.17||195.22||195.17||3
1747038840000|2025-05-12 08:34:00|195.22||195.22||195.22||195.17||2
1747038850000|2025-05-12 08:34:10|195.27|195.14|195.17|195.04|195.27|195.19|195.17|195.04|47
1747038860000|2025-05-12 08:34:20|195.22|195.09|195.17|195.09|195.22|195.09|195.17|195.04|10
1747038870000|2025-05-12 08:34:30|195.22|195.04|195.12|195.04|195.22|195.09|195.12|195.04|0
1747038880000|2025-05-12 08:34:40|195.17|195.09|195.17|195.04|195.17|195.09|195.12|195.04|11
1747038890000|2025-05-12 08:34:50||195.09||195.09||195.09||195.04|5
1747038900000|2025-05-12 08:35:00|195.22|195.14|195.17|195.09|195.22|195.14|195.17|195.09|5
1747038910000|2025-05-12 08:35:10|195.22||195.22||195.22||195.22||0
1747038920000|2025-05-12 08:35:20|195.17|195.04|195.17|195.04|195.22|195.09|195.12|195.04|10
1747038930000|2025-05-12 08:35:30|195.22|195.09|195.17|195.09|195.22|195.09|195.17|195.04|7
1747038940000|2025-05-12 08:35:40|195.22||195.22||195.22||195.17||1
1747038950000|2025-05-12 08:35:50|195.27|195.14|195.27|195.19|195.27|195.19|195.22|195.14|5
1747038960000|2025-05-12 08:36:00|195.22|195.14|195.27|195.14|195.27|195.19|195.22|195.14|26
1747038970000|2025-05-12 08:36:10|195.22||195.27||195.27||195.22||5
1747038980000|2025-05-12 08:36:20|195.22|195.19|195.27|195.19|195.27|195.19|195.22|195.14|18
1747038990000|2025-05-12 08:36:30|195.22|195.14|195.22|195.14|195.27|195.14|195.22|195.14|8
1747039000000|2025-05-12 08:36:40|195.27|195.19|195.27|195.19|195.27|195.19|195.27|195.19|5
1747039010000|2025-05-12 08:36:50|195.32|195.24|195.27|195.14|195.32|195.24|195.27|195.14|36
1747039020000|2025-05-12 08:37:00|195.32|195.19|195.32|195.24|195.32|195.24|195.27|195.19|16
1747039030000|2025-05-12 08:37:10|195.37|195.29|195.42|195.34|195.42|195.34|195.37|195.29|39
1747039040000|2025-05-12 08:37:20|195.37|195.29|195.47|195.39|195.47|195.39|195.37|195.29|212
1747039050000|2025-05-12 08:37:30||195.34||195.34||195.34||195.34|1
1747039060000|2025-05-12 08:37:40||195.39||195.34||195.39||195.34|9
1747039070000|2025-05-12 08:37:50|195.42|195.39|195.47|195.39|195.47|195.39|195.42|195.34|5
1747039080000|2025-05-12 08:38:00||195.34||195.34||195.39||195.34|0
1747039090000|2025-05-12 08:38:10|195.52|195.39|195.52|195.39|195.52|195.39|195.52|195.34|2
1747039100000|2025-05-12 08:38:20|195.47|195.44|195.47|195.39|195.52|195.44|195.47|195.39|31
1747039120000|2025-05-12 08:38:40|195.52|195.44|195.62|195.49|195.62|195.49|195.52|195.44|181
1747039130000|2025-05-12 08:38:50|195.57|195.54|195.62|195.54|195.67|195.59|195.57|195.49|110
1747039140000|2025-05-12 08:39:00|195.67|195.59|195.67|195.59|195.67|195.59|195.62|195.54|109
1747039150000|2025-05-12 08:39:10|195.72|195.64|195.77|195.69|195.77|195.69|195.72|195.64|74
1747039160000|2025-05-12 08:39:20|195.72|195.64|195.77|195.69|195.77|195.69|195.72|195.64|49
1747039170000|2025-05-12 08:39:30|||||||||35
1747039180000|2025-05-12 08:39:40||195.64||195.69||195.69||195.64|11
1747039200000|2025-05-12 08:40:00|195.87|195.79|195.92|195.84|195.92|195.84|195.87|195.79|30
1747039210000|2025-05-12 08:40:10|195.87|195.79|195.92|195.84|195.92|195.84|195.87|195.79|24
1747039220000|2025-05-12 08:40:20|195.97|195.89|196.02|195.94|196.02|195.94|195.97|195.89|77
1747039230000|2025-05-12 08:40:30|196.07||196.02||196.07||196.02||32
1747039240000|2025-05-12 08:40:40|196.07||196.02||196.07||196.02||40
1747039250000|2025-05-12 08:40:50|||||||||5
1747039260000|2025-05-12 08:41:00|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|30
1747039270000|2025-05-12 08:41:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.04|19
1747039280000|2025-05-12 08:41:20|||||||||9
1747039290000|2025-05-12 08:41:30|196.22||196.17||196.22||196.17||13
1747039300000|2025-05-12 08:41:40|196.22||196.22||196.22||196.17||11
1747039310000|2025-05-12 08:41:50|196.17||196.17||196.22||196.17||20
1747039320000|2025-05-12 08:42:00|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|24
1747039330000|2025-05-12 08:42:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|39
1747039340000|2025-05-12 08:42:20|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|67
1747039350000|2025-05-12 08:42:30|196.07|195.99|196.07|195.94|196.07|195.99|196.02|195.94|83
1747039360000|2025-05-12 08:42:40|196.02||196.02||196.07||196.02||18
1747039370000|2025-05-12 08:42:50|195.97|195.89|195.97|195.89|196.02|195.94|195.97|195.89|76
1747039390000|2025-05-12 08:43:10|196.02|195.94|196.07|195.99|196.07|195.99|195.97|195.94|78
1747039400000|2025-05-12 08:43:20|196.12|196.04|196.17|196.04|196.17|196.04|196.12|196.04|6
1747039410000|2025-05-12 08:43:30|196.12|195.99|196.17|196.04|196.17|196.04|196.07|195.99|55
1747039420000|2025-05-12 08:43:40||196.09||196.09||196.09||196.09|0
1747039430000|2025-05-12 08:43:50|196.12|196.04|196.12|196.04|196.17|196.09|196.12|196.04|21
1747039440000|2025-05-12 08:44:00|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|24
1747039450000|2025-05-12 08:44:10||195.99||196.04||196.04||195.99|9
1747039460000|2025-05-12 08:44:20|196.17|195.99|196.07|195.99|196.17|195.99|196.07|195.99|2
1747039470000|2025-05-12 08:44:30|||||||||2
1747039480000|2025-05-12 08:44:40|196.12|196.04|196.07|195.94|196.12|196.04|196.02|195.94|68
1747039490000|2025-05-12 08:44:50|196.02|195.99|196.02|195.94|196.02|195.99|196.02|195.94|2
1747039500000|2025-05-12 08:45:00|196.07|195.99|196.12|196.04|196.12|196.04|196.02|195.99|55
1747039510000|2025-05-12 08:45:10|||||||||8
1747039520000|2025-05-12 08:45:20|||||||||6
1747039530000|2025-05-12 08:45:30|196.17||196.17||196.17||196.12||25
1747039540000|2025-05-12 08:45:40|196.12|196.09|196.12|196.04|196.12|196.09|196.12|196.04|58
1747039550000|2025-05-12 08:45:50|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|26
1747039560000|2025-05-12 08:46:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|7
1747039570000|2025-05-12 08:46:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|41
1747039580000|2025-05-12 08:46:20|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|7
1747039590000|2025-05-12 08:46:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.04|3
1747039600000|2025-05-12 08:46:40|196.12|196.04|196.12|196.04|196.12|196.09|196.12|196.04|7
1747039610000|2025-05-12 08:46:50|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|3
1747039620000|2025-05-12 08:47:00|196.07|195.99|196.12|195.99|196.12|195.99|196.07|195.99|21
1747039630000|2025-05-12 08:47:10|196.17|196.04|196.12|196.04|196.17|196.09|196.12|195.99|115
1747039640000|2025-05-12 08:47:20|196.17||196.12||196.17||196.12||0
1747039650000|2025-05-12 08:47:30|||||||||9
1747039660000|2025-05-12 08:47:40|196.17|196.09|196.17|196.04|196.17|196.09|196.17|196.04|95
1747039670000|2025-05-12 08:47:50|196.12||196.12||196.17||196.12||2
1747039680000|2025-05-12 08:48:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|91
1747039690000|2025-05-12 08:48:10|||||||||9
1747039700000|2025-05-12 08:48:20|||||||||6
1747039710000|2025-05-12 08:48:30|196.12|196.04|196.12|195.99|196.12|196.04|196.12|195.99|23
1747039720000|2025-05-12 08:48:40|196.17|196.04|196.17|196.04|196.17|196.04|196.12|196.04|18
1747039730000|2025-05-12 08:48:50|196.22|196.09|196.22|196.14|196.22|196.14|196.22|196.09|182
1747039740000|2025-05-12 08:49:00|||||||||8
1747039760000|2025-05-12 08:49:20|196.27||196.27||196.27||196.22||8
1747039770000|2025-05-12 08:49:30|196.22|196.19|196.27|196.19|196.27|196.19|196.22|196.19|0
1747039780000|2025-05-12 08:49:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|35
1747039790000|2025-05-12 08:49:50|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.04|40
1747039800000|2025-05-12 08:50:00|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|7
1747039810000|2025-05-12 08:50:10|196.22|196.14|196.22|196.09|196.22|196.14|196.17|196.09|7
1747039820000|2025-05-12 08:50:20|196.17|196.14|196.22|196.09|196.22|196.14|196.17|196.09|1
1747039830000|2025-05-12 08:50:30|196.17|196.14|196.17|196.09|196.17|196.14|196.17|196.09|1
1747039840000|2025-05-12 08:50:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|2
1747039850000|2025-05-12 08:50:50|||||||||3
1747039860000|2025-05-12 08:51:00|||||||||6
1747039870000|2025-05-12 08:51:10|||||||||16
1747039880000|2025-05-12 08:51:20|||||||||7
1747039900000|2025-05-12 08:51:40||196.09||196.09||196.09||196.09|9
1747039910000|2025-05-12 08:51:50|196.17|196.14|196.17|196.09|196.22|196.14|196.17|196.09|36
1747039920000|2025-05-12 08:52:00|||||||||271
1747039930000|2025-05-12 08:52:10|||||||||6
1747039940000|2025-05-12 08:52:20|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|23
1747039960000|2025-05-12 08:52:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|42
1747039970000|2025-05-12 08:52:50|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|77
1747039990000|2025-05-12 08:53:10|||||||||6
1747040000000|2025-05-12 08:53:20|196.27|196.19|196.32|196.19|196.32|196.24|196.27|196.14|101
1747040010000|2025-05-12 08:53:30|196.37|196.24|196.37|196.29|196.42|196.29|196.37|196.24|623
1747040020000|2025-05-12 08:53:40|196.42||196.37||196.42||196.37||0
1747040030000|2025-05-12 08:53:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|18
1747040040000|2025-05-12 08:54:00|||||||||7
1747040050000|2025-05-12 08:54:10|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|186
1747040060000|2025-05-12 08:54:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|85
1747040070000|2025-05-12 08:54:30|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|31
1747040080000|2025-05-12 08:54:40|||||||||6
1747040090000|2025-05-12 08:54:50||196.34||196.39||196.39||196.34|13
1747040100000|2025-05-12 08:55:00|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|45
1747040110000|2025-05-12 08:55:10|196.52||196.47||196.52||196.47||11
1747040120000|2025-05-12 08:55:20|196.42|196.34|196.52|196.44|196.52|196.44|196.42|196.34|60
1747040140000|2025-05-12 08:55:40|196.47|196.34|196.47|196.39|196.47|196.39|196.47|196.34|14
1747040160000|2025-05-12 08:56:00|196.52||196.47||196.52||196.47||0
1747040170000|2025-05-12 08:56:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|62
1747040180000|2025-05-12 08:56:20|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|20
1747040190000|2025-05-12 08:56:30|196.47|196.39|196.47|196.39|196.52|196.39|196.42|196.39|5
1747040200000|2025-05-12 08:56:40|196.52||196.47||196.52||196.47||0
1747040210000|2025-05-12 08:56:50|196.52||196.47||196.52||196.47||10
1747040220000|2025-05-12 08:57:00|196.52|196.34|196.47|196.34|196.52|196.34|196.42|196.34|152
1747040230000|2025-05-12 08:57:10|196.42|196.29|196.37|196.29|196.42|196.29|196.37|196.29|14
1747040240000|2025-05-12 08:57:20|196.42||196.37||196.42||196.37||0
1747040250000|2025-05-12 08:57:30|||||||||7
1747040270000|2025-05-12 08:57:50|||||||||32
1747040280000|2025-05-12 08:58:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|45
1747040290000|2025-05-12 08:58:10|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.29|77
1747040300000|2025-05-12 08:58:20|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|110
1747040310000|2025-05-12 08:58:30||196.19||196.24||196.24||196.19|34
1747040320000|2025-05-12 08:58:40|196.37|196.29|196.42|196.34|196.47|196.34|196.37|196.29|56
1747040330000|2025-05-12 08:58:50|196.47|196.29|196.42|196.29|196.47|196.29|196.42|196.29|9
1747040340000|2025-05-12 08:59:00|196.47|196.34|196.47|196.39|196.47|196.39|196.42|196.29|20
1747040350000|2025-05-12 08:59:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|38
1747040360000|2025-05-12 08:59:20|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|30
1747040370000|2025-05-12 08:59:30|196.47|196.29|196.47|196.34|196.47|196.34|196.42|196.29|12
1747040380000|2025-05-12 08:59:40|196.42|196.39|196.42|196.34|196.47|196.39|196.42|196.34|11
1747040390000|2025-05-12 08:59:50|||||||||7
1747040400000|2025-05-12 09:00:00|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|28
1747040420000|2025-05-12 09:00:20|196.37|196.29|196.32|196.24|196.42|196.29|196.32|196.24|128
1747040430000|2025-05-12 09:00:30|||||||||1
1747040440000|2025-05-12 09:00:40|196.27|196.19|196.27|196.19|196.32|196.19|196.27|196.19|1
1747040450000|2025-05-12 09:00:50|196.32|196.14|196.27|196.19|196.32|196.19|196.27|196.14|100
1747040460000|2025-05-12 09:01:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|32
1747040470000|2025-05-12 09:01:10|||||||||7
1747040480000|2025-05-12 09:01:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|36
1747040490000|2025-05-12 09:01:30|196.32|196.24|196.37|196.24|196.37|196.24|196.32|196.24|119
1747040500000|2025-05-12 09:01:40|196.32|196.29|196.32|196.24|196.32|196.29|196.32|196.24|18
1747040510000|2025-05-12 09:01:50|||||||||2
1747040520000|2025-05-12 09:02:00|196.37||196.32||196.37||196.32||25
1747040530000|2025-05-12 09:02:10|196.37||196.32||196.37||196.32||2
1747040540000|2025-05-12 09:02:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|13
1747040550000|2025-05-12 09:02:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|11
1747040560000|2025-05-12 09:02:40|196.37||196.32||196.37||196.32||1
1747040570000|2025-05-12 09:02:50|196.37||196.37||196.37||196.32||35
1747040580000|2025-05-12 09:03:00|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.29|12
1747040590000|2025-05-12 09:03:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|112
1747040600000|2025-05-12 09:03:20|196.37|196.29|196.42|196.29|196.42|196.29|196.37|196.29|15
1747040610000|2025-05-12 09:03:30|196.37||196.37||196.42||196.37||0
1747040620000|2025-05-12 09:03:40|196.42||196.37||196.42||196.37||0
1747040640000|2025-05-12 09:04:00|196.42||196.37||196.42||196.37||30
1747040650000|2025-05-12 09:04:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|0
1747040670000|2025-05-12 09:04:30|||||||||32
1747040680000|2025-05-12 09:04:40|||||||||6
1747040690000|2025-05-12 09:04:50|||||||||18
1747040700000|2025-05-12 09:05:00|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|73
1747040710000|2025-05-12 09:05:10||196.39||196.34||196.39||196.34|4
1747040720000|2025-05-12 09:05:20||196.39||196.34||196.39||196.34|15
1747040730000|2025-05-12 09:05:30||196.39||196.39||196.39||196.34|59
1747040740000|2025-05-12 09:05:40|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|41
1747040750000|2025-05-12 09:05:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|12
1747040760000|2025-05-12 09:06:00|196.42|196.34|196.42|196.34|196.42|196.39|196.42|196.34|61
1747040770000|2025-05-12 09:06:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|16
1747040780000|2025-05-12 09:06:20|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|178
1747040790000|2025-05-12 09:06:30|196.42|196.34|196.47|196.34|196.47|196.34|196.42|196.34|2
1747040800000|2025-05-12 09:06:40|196.42|196.39|196.42|196.34|196.42|196.39|196.42|196.34|9
1747040810000|2025-05-12 09:06:50|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|1
1747040820000|2025-05-12 09:07:00|196.42|196.39|196.42|196.34|196.47|196.39|196.42|196.34|1
1747040830000|2025-05-12 09:07:10|196.47||196.47||196.47||196.42||6
1747040840000|2025-05-12 09:07:20||196.39||196.34||196.39||196.34|1
1747040850000|2025-05-12 09:07:30|196.42|196.39|196.47|196.39|196.52|196.39|196.42|196.39|7
1747040860000|2025-05-12 09:07:40|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.39|66
1747040880000|2025-05-12 09:08:00|196.47|196.39|196.47|196.39|196.52|196.44|196.47|196.39|48
1747040900000|2025-05-12 09:08:20|196.52||196.47||196.52||196.47||14
1747040910000|2025-05-12 09:08:30|196.52||196.47||196.52||196.47||0
1747040920000|2025-05-12 09:08:40|196.52||196.47||196.52||196.47||6
1747040930000|2025-05-12 09:08:50|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|73
1747040940000|2025-05-12 09:09:00|196.47|196.39|196.52|196.39|196.52|196.39|196.47|196.39|5
1747040950000|2025-05-12 09:09:10||196.44||196.44||196.44||196.44|0
1747040960000|2025-05-12 09:09:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|49
1747040970000|2025-05-12 09:09:30|196.37|196.24|196.32|196.24|196.37|196.24|196.32|196.19|104
1747040980000|2025-05-12 09:09:40|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|10
1747040990000|2025-05-12 09:09:50|196.37||196.32||196.37||196.32||11
1747041020000|2025-05-12 09:10:20|196.37||196.32||196.37||196.32||0
1747041030000|2025-05-12 09:10:30|196.37||196.32||196.37||196.32||38
1747041040000|2025-05-12 09:10:40|||||||||1
1747041050000|2025-05-12 09:10:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|53
1747041060000|2025-05-12 09:11:00|196.32|196.24|196.32|196.19|196.32|196.24|196.32|196.19|11
1747041070000|2025-05-12 09:11:10||196.24||196.24||196.24||196.24|0
1747041080000|2025-05-12 09:11:20|196.37||196.32||196.37||196.32||0
1747041090000|2025-05-12 09:11:30|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.29|0
1747041100000|2025-05-12 09:11:40||196.24||196.24||196.29||196.24|11
1747041110000|2025-05-12 09:11:50|196.32|196.29|196.32|196.24|196.32|196.29|196.32|196.24|36
1747041120000|2025-05-12 09:12:00|196.22|196.14|196.17|196.09|196.27|196.14|196.17|196.09|10
1747041130000|2025-05-12 09:12:10|||||||||204
1747041150000|2025-05-12 09:12:30|||||||||10
1747041160000|2025-05-12 09:12:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|4
1747041170000|2025-05-12 09:12:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|112
1747041190000|2025-05-12 09:13:10|196.22||196.17||196.22||196.17||7
1747041200000|2025-05-12 09:13:20|196.22||196.22||196.22||196.22||6
1747041210000|2025-05-12 09:13:30|196.32|196.14|196.32|196.24|196.32|196.24|196.32|196.14|337
1747041220000|2025-05-12 09:13:40|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|0
1747041230000|2025-05-12 09:13:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|91
1747041240000|2025-05-12 09:14:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|15
1747041250000|2025-05-12 09:14:10|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|33
1747041270000|2025-05-12 09:14:30|196.37|196.19|196.27|196.19|196.37|196.19|196.27|196.19|33
1747041280000|2025-05-12 09:14:40|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|256
1747041300000|2025-05-12 09:15:00|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|52
1747041310000|2025-05-12 09:15:10|196.22|196.14|196.27|196.14|196.27|196.14|196.22|196.14|22
1747041320000|2025-05-12 09:15:20|196.22|196.09|196.22|196.09|196.27|196.09|196.17|196.09|45
1747041330000|2025-05-12 09:15:30|196.17|196.14|196.22|196.14|196.22|196.14|196.17|196.14|127
1747041340000|2025-05-12 09:15:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|3
1747041350000|2025-05-12 09:15:50|||||||||13
1747041360000|2025-05-12 09:16:00|||||||||599
1747041370000|2025-05-12 09:16:10|||||||||5
1747041380000|2025-05-12 09:16:20|||||||||17
1747041390000|2025-05-12 09:16:30|||||||||260
1747041400000|2025-05-12 09:16:40|196.22||196.17||196.22||196.17||1
1747041410000|2025-05-12 09:16:50|||||||||305
1747041420000|2025-05-12 09:17:00|||||||||6
1747041430000|2025-05-12 09:17:10|||||||||1
1747041440000|2025-05-12 09:17:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|84
1747041470000|2025-05-12 09:17:50|196.17|196.09|196.22|196.09|196.22|196.14|196.17|196.09|84
1747041480000|2025-05-12 09:18:00||196.14||196.14||196.14||196.14|3
1747041490000|2025-05-12 09:18:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|142
1747041500000|2025-05-12 09:18:20|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|27
1747041510000|2025-05-12 09:18:30|196.22|196.14|196.22|196.14|196.27|196.14|196.22|196.14|16
1747041520000|2025-05-12 09:18:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|58
1747041530000|2025-05-12 09:18:50|||||||||36
1747041540000|2025-05-12 09:19:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.09|55
1747041550000|2025-05-12 09:19:10|196.27||196.22||196.27||196.22||4
1747041560000|2025-05-12 09:19:20|196.27|196.19|196.32|196.19|196.32|196.24|196.27|196.19|154
1747041570000|2025-05-12 09:19:30|196.27||196.27||196.27||196.27||0
1747041580000|2025-05-12 09:19:40|196.32|196.14|196.22|196.14|196.32|196.14|196.22|196.14|411
1747041590000|2025-05-12 09:19:50|196.27|196.09|196.27|196.14|196.27|196.19|196.27|196.09|28
1747041600000|2025-05-12 09:20:00||196.19||196.14||196.19||196.14|47
1747041610000|2025-05-12 09:20:10|196.22|196.19|196.17|196.09|196.22|196.19|196.17|196.09|1
1747041620000|2025-05-12 09:20:20|196.22||196.22||196.22||196.17||1
1747041630000|2025-05-12 09:20:30|196.27|196.14|196.22|196.14|196.27|196.14|196.22|196.09|109
1747041640000|2025-05-12 09:20:40|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|10
1747041650000|2025-05-12 09:20:50||196.09||196.14||196.14||196.09|76
1747041660000|2025-05-12 09:21:00|196.27||196.27||196.27||196.27||1
1747041670000|2025-05-12 09:21:10|196.22|196.19|196.27|196.19|196.27|196.19|196.22|196.19|38
1747041680000|2025-05-12 09:21:20|196.22|196.14|196.27|196.14|196.27|196.19|196.22|196.14|44
1747041690000|2025-05-12 09:21:30|196.22|196.19|196.22|196.14|196.27|196.19|196.22|196.14|1
1747041700000|2025-05-12 09:21:40|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.09|9
1747041710000|2025-05-12 09:21:50|196.17|196.09|196.17|196.09|196.22|196.09|196.17|196.09|4
1747041750000|2025-05-12 09:22:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|70
1747041760000|2025-05-12 09:22:40|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|25
1747041770000|2025-05-12 09:22:50|196.22||196.27||196.27||196.22||19
1747041780000|2025-05-12 09:23:00||196.19||196.19||196.19||196.14|53
1747041790000|2025-05-12 09:23:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|52
1747041800000|2025-05-12 09:23:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.24|2
1747041810000|2025-05-12 09:23:30|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.34|30
1747041820000|2025-05-12 09:23:40|||||||||76
1747041840000|2025-05-12 09:24:00|196.47|196.39|196.52|196.44|196.57|196.49|196.47|196.39|195
1747041850000|2025-05-12 09:24:10|196.57|196.39|196.57|196.44|196.57|196.44|196.52|196.39|20
1747041860000|2025-05-12 09:24:20|196.52|196.49|196.52|196.44|196.57|196.49|196.52|196.44|2
1747041870000|2025-05-12 09:24:30|196.57|196.49|196.57|196.49|196.57|196.49|196.52|196.44|9
1747041880000|2025-05-12 09:24:40||196.44||196.49||196.49||196.44|33
1747041890000|2025-05-12 09:24:50|196.62||196.57||196.62||196.57||7
1747041900000|2025-05-12 09:25:00|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.54|19
1747041910000|2025-05-12 09:25:10|||||||||1
1747041920000|2025-05-12 09:25:20|||||||||8
1747041930000|2025-05-12 09:25:30|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|48
1747041940000|2025-05-12 09:25:40|196.67||196.62||196.67||196.62||1
1747041950000|2025-05-12 09:25:50|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|117
1747041960000|2025-05-12 09:26:00|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.54|7
1747041970000|2025-05-12 09:26:10|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|235
1747041980000|2025-05-12 09:26:20|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.59|14
1747041990000|2025-05-12 09:26:30|196.62|196.54|196.72|196.64|196.72|196.64|196.62|196.54|74
1747042000000|2025-05-12 09:26:40|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|91
1747042010000|2025-05-12 09:26:50|196.77|196.59|196.77|196.69|196.77|196.69|196.72|196.59|50
1747042020000|2025-05-12 09:27:00|196.72|196.64|196.77|196.64|196.77|196.69|196.72|196.64|81
1747042030000|2025-05-12 09:27:10||196.69||196.64||196.69||196.64|3
1747042040000|2025-05-12 09:27:20|196.72|196.69|196.72|196.64|196.72|196.69|196.72|196.64|22
1747042050000|2025-05-12 09:27:30|||||||||1
1747042070000|2025-05-12 09:27:50|196.77||196.72||196.77||196.72||7
1747042080000|2025-05-12 09:28:00|196.67|196.59|196.67|196.59|196.72|196.64|196.67|196.59|48
1747042090000|2025-05-12 09:28:10|196.72|196.64|196.72|196.64|196.72|196.64|196.67|196.64|17
1747042100000|2025-05-12 09:28:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|16
1747042110000|2025-05-12 09:28:30|||||||||3
1747042120000|2025-05-12 09:28:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|155
1747042130000|2025-05-12 09:28:50|196.57|196.49|196.57|196.49|196.57|196.49|196.52|196.44|36
1747042140000|2025-05-12 09:29:00|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.49|10
1747042150000|2025-05-12 09:29:10|196.67||196.62||196.67||196.62||0
1747042160000|2025-05-12 09:29:20|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.59|20
1747042190000|2025-05-12 09:29:50|196.62|196.54|196.62|196.54|196.67|196.54|196.62|196.54|40
1747042200000|2025-05-12 09:30:00|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.59|0
1747042210000|2025-05-12 09:30:10|196.72|196.64|196.72|196.59|196.72|196.64|196.72|196.59|34
1747042220000|2025-05-12 09:30:20|196.67||196.67||196.67||196.67||0
1747042230000|2025-05-12 09:30:30|196.72||196.67||196.72||196.67||46
1747042240000|2025-05-12 09:30:40|196.62|196.54|196.62|196.54|196.67|196.54|196.62|196.54|41
1747042250000|2025-05-12 09:30:50|196.67||196.67||196.67||196.62||70
1747042260000|2025-05-12 09:31:00|196.62|196.59|196.62|196.54|196.67|196.59|196.62|196.54|24
1747042270000|2025-05-12 09:31:10|196.67|196.59|196.72|196.59|196.72|196.64|196.67|196.59|77
1747042280000|2025-05-12 09:31:20|196.67||196.67||196.72||196.67||0
1747042290000|2025-05-12 09:31:30|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|40
1747042300000|2025-05-12 09:31:40|196.72||196.67||196.72||196.67||0
1747042310000|2025-05-12 09:31:50|196.72|196.64|196.72|196.59|196.72|196.64|196.67|196.59|11
1747042320000|2025-05-12 09:32:00|196.67|196.64|196.72|196.64|196.72|196.64|196.67|196.64|1
1747042330000|2025-05-12 09:32:10||196.59||196.64||196.64||196.59|224
1747042340000|2025-05-12 09:32:20||196.59||196.64||196.64||196.59|11
1747042350000|2025-05-12 09:32:30||196.59||196.64||196.64||196.59|3
1747042370000|2025-05-12 09:32:50|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|94
1747042380000|2025-05-12 09:33:00|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|9
1747042390000|2025-05-12 09:33:10|||||||||11
1747042400000|2025-05-12 09:33:20|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|281
1747042420000|2025-05-12 09:33:40|||||||||6
1747042430000|2025-05-12 09:33:50|196.72|196.64|196.77|196.64|196.77|196.64|196.72|196.64|45
1747042440000|2025-05-12 09:34:00|196.72|196.69|196.77|196.69|196.77|196.69|196.72|196.69|0
1747042450000|2025-05-12 09:34:10|||||||||7
1747042460000|2025-05-12 09:34:20|||||||||6
1747042470000|2025-05-12 09:34:30|196.72|196.64|196.77|196.69|196.77|196.69|196.72|196.64|34
1747042490000|2025-05-12 09:34:50|196.72|196.64|196.77|196.64|196.77|196.64|196.72|196.64|4
1747042500000|2025-05-12 09:35:00|196.72|196.69|196.77|196.64|196.77|196.69|196.72|196.64|1
1747042510000|2025-05-12 09:35:10||196.69||196.69||196.69||196.69|6
1747042520000|2025-05-12 09:35:20|||||||||3
1747042540000|2025-05-12 09:35:40|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|34
1747042550000|2025-05-12 09:35:50|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|32
1747042560000|2025-05-12 09:36:00|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|1
1747042570000|2025-05-12 09:36:10|196.77|196.59|196.67|196.59|196.77|196.59|196.67|196.59|1415
1747042590000|2025-05-12 09:36:30|196.72||196.67||196.72||196.67||6
1747042610000|2025-05-12 09:36:50|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|140
1747042620000|2025-05-12 09:37:00|196.62|196.44|196.57|196.44|196.62|196.44|196.52|196.44|2
1747042630000|2025-05-12 09:37:10|196.62|196.49|196.47|196.34|196.62|196.49|196.42|196.34|581
1747042640000|2025-05-12 09:37:20|196.52|196.39|196.47|196.39|196.52|196.39|196.42|196.34|9
1747042660000|2025-05-12 09:37:40||196.34||196.39||196.39||196.34|8
1747042670000|2025-05-12 09:37:50|196.52|196.44|196.52|196.44|196.57|196.44|196.52|196.44|2
1747042680000|2025-05-12 09:38:00|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|40
1747042690000|2025-05-12 09:38:10|196.57|196.49|196.57|196.49|196.57|196.49|196.52|196.49|32
1747042700000|2025-05-12 09:38:20|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.54|0
1747042710000|2025-05-12 09:38:30|196.57|196.49|196.62|196.49|196.62|196.49|196.57|196.49|5
1747042720000|2025-05-12 09:38:40|196.57|196.54|196.62|196.49|196.62|196.54|196.57|196.49|10
1747042730000|2025-05-12 09:38:50|196.57||196.57||196.62||196.57||1
1747042740000|2025-05-12 09:39:00||196.44||196.49||196.49||196.44|8
1747042750000|2025-05-12 09:39:10|196.62||196.62||196.62||196.57||0
1747042760000|2025-05-12 09:39:20|196.57|196.54|196.62|196.49|196.62|196.54|196.57|196.49|1
1747042770000|2025-05-12 09:39:30|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|590
1747042780000|2025-05-12 09:39:40|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|0
1747042790000|2025-05-12 09:39:50|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.59|47
1747042800000|2025-05-12 09:40:00||196.59||196.64||196.64||196.59|6
1747042810000|2025-05-12 09:40:10|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|6
1747042830000|2025-05-12 09:40:30|196.82|196.74|196.82|196.74|196.82|196.74|196.77|196.74|0
1747042840000|2025-05-12 09:40:40|196.77|196.69|196.82|196.69|196.82|196.69|196.77|196.69|7
1747042850000|2025-05-12 09:40:50|196.77|196.74|196.77|196.69|196.82|196.74|196.77|196.69|8
1747042860000|2025-05-12 09:41:00|196.82|196.74|196.82|196.74|196.82|196.74|196.77|196.74|2
1747042880000|2025-05-12 09:41:20|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|5
1747042890000|2025-05-12 09:41:30|||||||||39
1747042900000|2025-05-12 09:41:40|196.87|196.79|196.92|196.79|196.92|196.79|196.87|196.79|9
1747042910000|2025-05-12 09:41:50||196.84||196.84||196.84||196.79|1
1747042920000|2025-05-12 09:42:00|196.87|196.79|196.87|196.79|196.87|196.84|196.87|196.79|34
1747042940000|2025-05-12 09:42:20|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|4
1747042950000|2025-05-12 09:42:30|||||||||1
1747042960000|2025-05-12 09:42:40|||||||||5
1747042970000|2025-05-12 09:42:50|||||||||3
1747042980000|2025-05-12 09:43:00||196.69||196.74||196.74||196.69|39
1747043000000|2025-05-12 09:43:20|196.87|196.79|196.92|196.79|196.92|196.79|196.82|196.74|119
1747043010000|2025-05-12 09:43:30|196.87||196.87||196.92||196.87||22
1747043020000|2025-05-12 09:43:40|196.92||196.87||196.92||196.87||6
1747043040000|2025-05-12 09:44:00|||||||||43
1747043050000|2025-05-12 09:44:10|196.92|196.84|196.92|196.84|196.97|196.84|196.92|196.84|244
1747043060000|2025-05-12 09:44:20|196.87|196.79|196.92|196.79|196.92|196.79|196.87|196.79|8
1747043070000|2025-05-12 09:44:30|196.87||196.87||196.92||196.87||175
1747043090000|2025-05-12 09:44:50||196.74||196.79||196.79||196.74|36
1747043100000|2025-05-12 09:45:00|||||||||1
1747043110000|2025-05-12 09:45:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|19
1747043130000|2025-05-12 09:45:30|196.87|196.79|196.87|196.79|196.87|196.79|196.82|196.74|39
1747043140000|2025-05-12 09:45:40|196.82|196.74|196.87|196.74|196.87|196.79|196.82|196.74|32
1747043150000|2025-05-12 09:45:50|196.82||196.82||196.87||196.82||6
1747043160000|2025-05-12 09:46:00|196.87||196.82||196.87||196.82||41
1747043170000|2025-05-12 09:46:10|196.87||196.87||196.87||196.82||1
1747043180000|2025-05-12 09:46:20||196.79||196.74||196.79||196.74|38
1747043190000|2025-05-12 09:46:30|196.82||196.82||196.82||196.82||6
1747043210000|2025-05-12 09:46:50|196.77|196.69|196.82|196.69|196.82|196.69|196.77|196.69|32
1747043220000|2025-05-12 09:47:00||196.74||196.74||196.74||196.74|0
1747043240000|2025-05-12 09:47:20|196.87||196.87||196.87||196.87||1
1747043250000|2025-05-12 09:47:30|196.82||196.87||196.87||196.82||0
1747043260000|2025-05-12 09:47:40|196.92|196.79|196.92|196.84|196.92|196.84|196.87|196.79|7
1747043270000|2025-05-12 09:47:50|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|10
1747043280000|2025-05-12 09:48:00|196.82|196.74|196.82|196.69|196.87|196.74|196.77|196.69|52
1747043290000|2025-05-12 09:48:10|196.87|196.74|196.87|196.74|196.87|196.74|196.82|196.74|1
1747043300000|2025-05-12 09:48:20|196.82||196.82||196.87||196.82||5
1747043310000|2025-05-12 09:48:30|196.87||196.82||196.87||196.82||0
1747043320000|2025-05-12 09:48:40|196.72|196.64|196.72|196.59|196.77|196.64|196.67|196.59|305
1747043330000|2025-05-12 09:48:50||196.64||196.64||196.64||196.64|7
1747043340000|2025-05-12 09:49:00|196.77|196.69|196.77|196.64|196.77|196.69|196.72|196.64|17
1747043350000|2025-05-12 09:49:10|196.72|196.69|196.67|196.59|196.72|196.69|196.67|196.59|235
1747043360000|2025-05-12 09:49:20|196.72|196.64|196.77|196.64|196.77|196.64|196.72|196.64|135
1747043370000|2025-05-12 09:49:30|196.72|196.59|196.67|196.59|196.77|196.59|196.67|196.59|37
1747043380000|2025-05-12 09:49:40|196.72||196.72||196.72||196.67||0
1747043390000|2025-05-12 09:49:50|196.67|196.54|196.67|196.59|196.72|196.59|196.62|196.54|47
1747043410000|2025-05-12 09:50:10|||||||||7
1747043420000|2025-05-12 09:50:20|196.62|196.54|196.72|196.59|196.72|196.59|196.62|196.54|85
1747043430000|2025-05-12 09:50:30|196.67||196.67||196.67||196.67||100
1747043440000|2025-05-12 09:50:40|196.72|196.64|196.77|196.69|196.77|196.69|196.67|196.64|1
1747043450000|2025-05-12 09:50:50|||||||||6
1747043460000|2025-05-12 09:51:00|196.82|196.74|196.77|196.69|196.82|196.74|196.77|196.69|39
1747043470000|2025-05-12 09:51:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|6
1747043480000|2025-05-12 09:51:20|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|44
1747043510000|2025-05-12 09:51:50|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|150
1747043520000|2025-05-12 09:52:00|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|72
1747043530000|2025-05-12 09:52:10|196.82||196.77||196.82||196.77||18
1747043540000|2025-05-12 09:52:20|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|6
1747043550000|2025-05-12 09:52:30|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|11
1747043560000|2025-05-12 09:52:40|196.77|196.69|196.67|196.59|196.77|196.69|196.67|196.59|91
1747043570000|2025-05-12 09:52:50|196.72|196.64|196.72|196.64|196.72|196.64|196.67|196.64|20
1747043580000|2025-05-12 09:53:00|||||||||1
1747043590000|2025-05-12 09:53:10|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|106
1747043600000|2025-05-12 09:53:20|196.77||196.72||196.77||196.72||6
1747043610000|2025-05-12 09:53:30|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|90
1747043620000|2025-05-12 09:53:40|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|24
1747043630000|2025-05-12 09:53:50|||||||||5
1747043640000|2025-05-12 09:54:00|196.62|196.54|196.62|196.54|196.67|196.59|196.62|196.54|46
1747043650000|2025-05-12 09:54:10|196.82|196.69|196.82|196.74|196.82|196.74|196.82|196.69|646
1747043660000|2025-05-12 09:54:20|||||||||17
1747043680000|2025-05-12 09:54:40|196.77|196.69|196.77|196.69|196.82|196.69|196.77|196.69|131
1747043690000|2025-05-12 09:54:50|196.82|196.74|196.82|196.74|196.82|196.74|196.77|196.69|118
1747043730000|2025-05-12 09:55:30|196.77|196.69|196.82|196.74|196.82|196.74|196.77|196.69|18
1747043740000|2025-05-12 09:55:40|||||||||7
1747043750000|2025-05-12 09:55:50||196.69||196.74||196.74||196.69|8
1747043760000|2025-05-12 09:56:00|196.77|196.69|196.77|196.69|196.82|196.69|196.77|196.69|8
1747043770000|2025-05-12 09:56:10|||||||||1
1747043790000|2025-05-12 09:56:30|||||||||7
1747043800000|2025-05-12 09:56:40|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.69|69
1747043810000|2025-05-12 09:56:50|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|186
1747043840000|2025-05-12 09:57:20|196.82|196.74|196.82|196.74|196.87|196.74|196.82|196.74|25
1747043850000|2025-05-12 09:57:30|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|12
1747043860000|2025-05-12 09:57:40|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|5
1747043880000|2025-05-12 09:58:00|196.77|196.69|196.77|196.69|196.82|196.74|196.77|196.69|43
1747043890000|2025-05-12 09:58:10|196.82|196.64|196.62|196.54|196.82|196.64|196.62|196.54|20
1747043900000|2025-05-12 09:58:20|196.67|196.59|196.62|196.54|196.67|196.59|196.62|196.54|2
1747043910000|2025-05-12 09:58:30|196.67|196.59|196.67|196.54|196.67|196.59|196.62|196.54|2
1747043920000|2025-05-12 09:58:40|196.62||196.67||196.67||196.62||5
1747043930000|2025-05-12 09:58:50||196.59||196.59||196.59||196.59|0
1747043940000|2025-05-12 09:59:00|196.72||196.67||196.72||196.67||6
1747043950000|2025-05-12 09:59:10|196.72|196.64|196.62|196.54|196.72|196.64|196.57|196.49|30
1747043960000|2025-05-12 09:59:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|4
1747043970000|2025-05-12 09:59:30|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|38
1747043980000|2025-05-12 09:59:40|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.59|62
1747044000000|2025-05-12 10:00:00||196.54||196.59||196.59||196.54|41
1747044010000|2025-05-12 10:00:10|||||||||1
1747044020000|2025-05-12 10:00:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|51
1747044030000|2025-05-12 10:00:30|196.67|196.49|196.62|196.54|196.67|196.54|196.57|196.49|14
1747044040000|2025-05-12 10:00:40|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.59|46
1747044050000|2025-05-12 10:00:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|41
1747044060000|2025-05-12 10:01:00|196.57|196.49|196.57|196.49|196.62|196.54|196.57|196.49|51
1747044070000|2025-05-12 10:01:10|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|8
1747044080000|2025-05-12 10:01:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|0
1747044090000|2025-05-12 10:01:30|196.57|196.49|196.57|196.49|196.57|196.54|196.57|196.49|103
1747044100000|2025-05-12 10:01:40||196.44||196.49||196.49||196.44|7
1747044110000|2025-05-12 10:01:50|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.49|9
1747044120000|2025-05-12 10:02:00|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|15
1747044130000|2025-05-12 10:02:10|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|53
1747044140000|2025-05-12 10:02:20|196.57|196.39|196.52|196.44|196.57|196.44|196.52|196.39|1
1747044150000|2025-05-12 10:02:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|54
1747044190000|2025-05-12 10:03:10|||||||||6
1747044200000|2025-05-12 10:03:20|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|635
1747044210000|2025-05-12 10:03:30|||||||||550
1747044220000|2025-05-12 10:03:40|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.44|8
1747044230000|2025-05-12 10:03:50|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|0
1747044240000|2025-05-12 10:04:00||196.34||196.39||196.39||196.34|23
1747044250000|2025-05-12 10:04:10|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|17
1747044270000|2025-05-12 10:04:30|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|13
1747044280000|2025-05-12 10:04:40|||||||||7
1747044290000|2025-05-12 10:04:50|196.52||196.47||196.52||196.47||1
1747044300000|2025-05-12 10:05:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|3
1747044310000|2025-05-12 10:05:10|196.57||196.52||196.57||196.52||1
1747044320000|2025-05-12 10:05:20|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|135
1747044330000|2025-05-12 10:05:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|7
1747044340000|2025-05-12 10:05:40|196.52|196.44|196.57|196.44|196.57|196.49|196.52|196.44|7
1747044350000|2025-05-12 10:05:50||196.49||196.49||196.49||196.44|2
1747044360000|2025-05-12 10:06:00|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|12
1747044410000|2025-05-12 10:06:50|||||||||6
1747044420000|2025-05-12 10:07:00|196.67||196.62||196.67||196.62||74
1747044440000|2025-05-12 10:07:20|||||||||28
1747044450000|2025-05-12 10:07:30|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|245
1747044460000|2025-05-12 10:07:40|196.67|196.59|196.67|196.59|196.67|196.64|196.67|196.59|23
1747044470000|2025-05-12 10:07:50|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|15
1747044480000|2025-05-12 10:08:00|||||||||1
1747044490000|2025-05-12 10:08:10|196.72||196.67||196.72||196.67||7
1747044500000|2025-05-12 10:08:20|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|25
1747044510000|2025-05-12 10:08:30|196.72||196.67||196.72||196.67||5
1747044520000|2025-05-12 10:08:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|4
1747044530000|2025-05-12 10:08:50|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|36
1747044540000|2025-05-12 10:09:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|62
1747044550000|2025-05-12 10:09:10|196.52|196.44|196.47|196.39|196.52|196.44|196.47|196.39|18
1747044560000|2025-05-12 10:09:20|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|8
1747044580000|2025-05-12 10:09:40|196.47|196.39|196.37|196.29|196.47|196.39|196.37|196.29|24
1747044590000|2025-05-12 10:09:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|57
1747044600000|2025-05-12 10:10:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|3
1747044610000|2025-05-12 10:10:10|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|15
1747044620000|2025-05-12 10:10:20||196.19||196.24||196.24||196.19|43
1747044650000|2025-05-12 10:10:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|0
1747044660000|2025-05-12 10:11:00|||||||||28
1747044670000|2025-05-12 10:11:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.29|11
1747044680000|2025-05-12 10:11:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|2
1747044690000|2025-05-12 10:11:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|82
1747044700000|2025-05-12 10:11:40|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|79
1747044710000|2025-05-12 10:11:50|196.42|196.39|196.52|196.44|196.52|196.44|196.42|196.39|20
1747044720000|2025-05-12 10:12:00|||||||||1
1747044730000|2025-05-12 10:12:10|||||||||21
1747044750000|2025-05-12 10:12:30|||||||||12
1747044760000|2025-05-12 10:12:40|196.57|196.49|196.52|196.39|196.57|196.49|196.47|196.39|117
1747044770000|2025-05-12 10:12:50|196.47|196.44|196.52|196.44|196.52|196.44|196.47|196.44|0
1747044780000|2025-05-12 10:13:00|||||||||66
1747044790000|2025-05-12 10:13:10|196.57|196.49|196.62|196.49|196.62|196.54|196.57|196.49|54
1747044800000|2025-05-12 10:13:20|196.57|196.54|196.57|196.49|196.57|196.54|196.57|196.49|1
1747044810000|2025-05-12 10:13:30|196.62|196.44|196.57|196.49|196.62|196.49|196.52|196.44|11
1747044820000|2025-05-12 10:13:40|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|1
1747044840000|2025-05-12 10:14:00|196.57|196.49|196.62|196.49|196.62|196.49|196.57|196.44|85
1747044850000|2025-05-12 10:14:10|196.57|196.54|196.62|196.54|196.62|196.54|196.57|196.54|22
1747044860000|2025-05-12 10:14:20|196.57|196.49|196.62|196.49|196.62|196.49|196.57|196.49|6
1747044870000|2025-05-12 10:14:30||196.54||196.54||196.54||196.54|0
1747044880000|2025-05-12 10:14:40|196.57|196.49|196.62|196.49|196.62|196.49|196.57|196.49|15
1747044890000|2025-05-12 10:14:50|196.57|196.54|196.57|196.49|196.57|196.54|196.57|196.49|16
1747044900000|2025-05-12 10:15:00|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.54|2
1747044910000|2025-05-12 10:15:10|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|6
1747044920000|2025-05-12 10:15:20|196.52|196.44|196.52|196.44|196.57|196.44|196.52|196.44|37
1747044930000|2025-05-12 10:15:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|1
1747044940000|2025-05-12 10:15:40|196.52|196.44|196.52|196.44|196.57|196.44|196.52|196.44|17
1747044950000|2025-05-12 10:15:50|196.57||196.57||196.57||196.52||0
1747044960000|2025-05-12 10:16:00||196.49||196.49||196.49||196.44|19
1747044980000|2025-05-12 10:16:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|34
1747044990000|2025-05-12 10:16:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|19
1747045000000|2025-05-12 10:16:40|196.52|196.44|196.57|196.44|196.57|196.44|196.52|196.44|19
1747045010000|2025-05-12 10:16:50|196.52|196.49|196.57|196.49|196.57|196.49|196.52|196.44|8
1747045020000|2025-05-12 10:17:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|4
1747045030000|2025-05-12 10:17:10|||||||||1
1747045040000|2025-05-12 10:17:20|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|23
1747045050000|2025-05-12 10:17:30|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|18
1747045060000|2025-05-12 10:17:40|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|59
1747045070000|2025-05-12 10:17:50||196.49||196.54||196.54||196.49|11
1747045090000|2025-05-12 10:18:10|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.54|63
1747045100000|2025-05-12 10:18:20|||||||||1
1747045110000|2025-05-12 10:18:30|||||||||30
1747045120000|2025-05-12 10:18:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|10
1747045140000|2025-05-12 10:19:00|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.54|14
1747045150000|2025-05-12 10:19:10|||||||||24
1747045160000|2025-05-12 10:19:20||196.54||196.59||196.59||196.54|0
1747045170000|2025-05-12 10:19:30|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|3
1747045180000|2025-05-12 10:19:40|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.54|108
1747045190000|2025-05-12 10:19:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|22
1747045200000|2025-05-12 10:20:00|196.67|196.59|196.67|196.54|196.67|196.59|196.67|196.54|17
1747045210000|2025-05-12 10:20:10||196.59||196.59||196.59||196.59|0
1747045220000|2025-05-12 10:20:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.49|23
1747045230000|2025-05-12 10:20:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|3
1747045240000|2025-05-12 10:20:40|196.52|196.44|196.62|196.54|196.62|196.54|196.52|196.44|20
1747045250000|2025-05-12 10:20:50|196.67|196.59|196.67|196.54|196.67|196.59|196.62|196.54|14
1747045260000|2025-05-12 10:21:00|196.62|196.59|196.62|196.54|196.67|196.59|196.62|196.54|26
1747045270000|2025-05-12 10:21:10|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.54|3
1747045280000|2025-05-12 10:21:20|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|12
1747045290000|2025-05-12 10:21:30|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|0
1747045300000|2025-05-12 10:21:40|196.62|196.39|196.52|196.44|196.62|196.44|196.47|196.34|51
1747045310000|2025-05-12 10:21:50|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|51
1747045320000|2025-05-12 10:22:00||196.49||196.49||196.49||196.49|1
1747045330000|2025-05-12 10:22:10|196.57|196.54|196.57|196.49|196.57|196.54|196.57|196.49|14
1747045340000|2025-05-12 10:22:20|||||||||48
1747045350000|2025-05-12 10:22:30|||||||||6
1747045360000|2025-05-12 10:22:40|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|9
1747045370000|2025-05-12 10:22:50|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|21
1747045390000|2025-05-12 10:23:10|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|49
1747045400000|2025-05-12 10:23:20|196.57||196.52||196.57||196.52||0
1747045410000|2025-05-12 10:23:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|9
1747045420000|2025-05-12 10:23:40|||||||||18
1747045430000|2025-05-12 10:23:50|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.49|37
1747045440000|2025-05-12 10:24:00||196.49||196.54||196.54||196.49|3
1747045450000|2025-05-12 10:24:10|196.57|196.49|196.62|196.49|196.62|196.49|196.57|196.49|3
1747045460000|2025-05-12 10:24:20||196.54||196.54||196.54||196.54|0
1747045470000|2025-05-12 10:24:30|196.57|196.49|196.57|196.49|196.57|196.49|196.52|196.44|77
1747045510000|2025-05-12 10:25:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|114
1747045520000|2025-05-12 10:25:20|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|159
1747045530000|2025-05-12 10:25:30|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|196
1747045540000|2025-05-12 10:25:40||196.44||196.44||196.44||196.44|2
1747045550000|2025-05-12 10:25:50||196.49||196.44||196.49||196.44|30
1747045560000|2025-05-12 10:26:00|196.52|196.49|196.57|196.49|196.57|196.49|196.52|196.49|7
1747045570000|2025-05-12 10:26:10||196.44||196.49||196.49||196.44|17
1747045580000|2025-05-12 10:26:20|196.62||196.62||196.62||196.62||215
1747045590000|2025-05-12 10:26:30||196.54||196.54||196.54||196.54|0
1747045600000|2025-05-12 10:26:40|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.54|10
1747045610000|2025-05-12 10:26:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|6
1747045620000|2025-05-12 10:27:00|196.67|196.59|196.67|196.59|196.72|196.59|196.67|196.59|12
1747045630000|2025-05-12 10:27:10|196.72|196.64|196.77|196.69|196.77|196.69|196.72|196.64|1
1747045640000|2025-05-12 10:27:20|196.82||196.77||196.82||196.77||33
1747045650000|2025-05-12 10:27:30|196.82||196.77||196.82||196.77||1
1747045660000|2025-05-12 10:27:40|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|10
1747045670000|2025-05-12 10:27:50|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|61
1747045680000|2025-05-12 10:28:00|196.92|196.84|196.87|196.79|196.92|196.84|196.87|196.79|26
1747045690000|2025-05-12 10:28:10|196.92|196.84|196.92|196.79|196.92|196.84|196.92|196.79|28
1747045700000|2025-05-12 10:28:20|196.87||196.87||196.87||196.87||0
1747045710000|2025-05-12 10:28:30||196.74||196.74||196.79||196.74|21
1747045720000|2025-05-12 10:28:40|196.82|196.79|196.87|196.79|196.87|196.79|196.82|196.79|9
1747045730000|2025-05-12 10:28:50|||||||||5
1747045740000|2025-05-12 10:29:00|196.82|196.74|196.77|196.64|196.82|196.74|196.72|196.64|56
1747045750000|2025-05-12 10:29:10|196.72|196.69|196.72|196.64|196.77|196.69|196.72|196.64|13
1747045760000|2025-05-12 10:29:20|196.77||196.77||196.77||196.72||0
1747045770000|2025-05-12 10:29:30|196.72|196.69|196.77|196.64|196.77|196.69|196.72|196.64|5
1747045780000|2025-05-12 10:29:40||196.69||196.69||196.69||196.69|0
1747045790000|2025-05-12 10:29:50|||||||||69
1747045800000|2025-05-12 10:30:00|196.82|196.74|196.87|196.79|196.92|196.79|196.82|196.74|122
1747045810000|2025-05-12 10:30:10||196.74||196.79||196.79||196.74|17
1747045820000|2025-05-12 10:30:20|196.82|196.74|196.82|196.74|196.82|196.74|196.77|196.69|22
1747045840000|2025-05-12 10:30:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|1
1747045850000|2025-05-12 10:30:50|196.82|196.74|196.87|196.74|196.87|196.79|196.82|196.74|12
1747045860000|2025-05-12 10:31:00||196.79||196.79||196.79||196.79|0
1747045870000|2025-05-12 10:31:10||196.74||196.79||196.79||196.74|11
1747045890000|2025-05-12 10:31:30||196.74||196.79||196.79||196.74|62
1747045900000|2025-05-12 10:31:40|196.82|196.74|196.87|196.74|196.87|196.74|196.82|196.74|22
1747045910000|2025-05-12 10:31:50|196.82|196.69|196.77|196.69|196.87|196.69|196.77|196.69|18
1747045920000|2025-05-12 10:32:00||196.64||196.69||196.69||196.64|8
1747045930000|2025-05-12 10:32:10|196.82|196.74|196.82|196.74|196.82|196.74|196.77|196.74|4
1747045940000|2025-05-12 10:32:20|196.77|196.69|196.82|196.74|196.82|196.74|196.77|196.69|4
1747045950000|2025-05-12 10:32:30||196.69||196.69||196.74||196.69|12
1747045960000|2025-05-12 10:32:40|196.77|196.74|196.82|196.74|196.82|196.74|196.77|196.69|16
1747045970000|2025-05-12 10:32:50|196.87||196.87||196.87||196.87||1
1747045980000|2025-05-12 10:33:00||196.79||196.79||196.79||196.79|2
1747045990000|2025-05-12 10:33:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|44
1747046000000|2025-05-12 10:33:20|||||||||1
1747046020000|2025-05-12 10:33:40|||||||||2
1747046030000|2025-05-12 10:33:50|||||||||4
1747046050000|2025-05-12 10:34:10|196.87|196.79|196.97|196.89|196.97|196.89|196.87|196.79|125
1747046060000|2025-05-12 10:34:20|196.92|196.84|196.92|196.84|196.92|196.89|196.92|196.84|54
1747046070000|2025-05-12 10:34:30|196.87|196.79|196.92|196.79|196.92|196.79|196.87|196.79|8
1747046080000|2025-05-12 10:34:40|196.87|196.84|196.92|196.84|196.92|196.84|196.87|196.84|8
1747046090000|2025-05-12 10:34:50|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|49
1747046100000|2025-05-12 10:35:00|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|11
1747046110000|2025-05-12 10:35:10|||||||||19
1747046120000|2025-05-12 10:35:20|196.82|196.74|196.77|196.69|196.82|196.74|196.77|196.69|33
1747046140000|2025-05-12 10:35:40||196.64||196.69||196.69||196.64|1
1747046150000|2025-05-12 10:35:50||196.64||196.69||196.69||196.64|14
1747046160000|2025-05-12 10:36:00|||||||||1
1747046170000|2025-05-12 10:36:10||196.64||196.69||196.69||196.64|15
1747046180000|2025-05-12 10:36:20|196.82|196.74|196.87|196.79|196.87|196.79|196.82|196.74|2
1747046190000|2025-05-12 10:36:30|||||||||5
1747046200000|2025-05-12 10:36:40|||||||||44
1747046220000|2025-05-12 10:37:00|196.92|196.84|196.92|196.79|196.92|196.84|196.87|196.79|89
1747046230000|2025-05-12 10:37:10|196.87||196.92||196.92||196.87||7
1747046240000|2025-05-12 10:37:20||196.84||196.84||196.84||196.84|0
1747046250000|2025-05-12 10:37:30|196.87|196.79|196.92|196.79|196.92|196.79|196.87|196.79|12
1747046260000|2025-05-12 10:37:40||196.84||196.79||196.84||196.79|5
1747046270000|2025-05-12 10:37:50||196.84||196.79||196.84||196.79|4
1747046280000|2025-05-12 10:38:00||196.84||196.84||196.84||196.84|7
1747046300000|2025-05-12 10:38:20|||||||||61
1747046320000|2025-05-12 10:38:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|16
1747046330000|2025-05-12 10:38:50|||||||||7
1747046340000|2025-05-12 10:39:00|||||||||15
1747046370000|2025-05-12 10:39:30||196.74||196.79||196.79||196.74|13
1747046380000|2025-05-12 10:39:40|196.82|196.74|196.82|196.74|196.87|196.79|196.82|196.74|211
1747046390000|2025-05-12 10:39:50|196.87||196.87||196.87||196.82||7
1747046400000|2025-05-12 10:40:00|196.82||196.82||196.87||196.82||13
1747046420000|2025-05-12 10:40:20|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|67
1747046430000|2025-05-12 10:40:30|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|18
1747046440000|2025-05-12 10:40:40|||||||||14
1747046450000|2025-05-12 10:40:50|196.77|196.69|196.77|196.69|196.82|196.69|196.77|196.69|72
1747046460000|2025-05-12 10:41:00|196.82|196.74|196.82|196.69|196.82|196.74|196.77|196.69|14
1747046470000|2025-05-12 10:41:10|196.77||196.77||196.82||196.77||1
1747046500000|2025-05-12 10:41:40|196.82|196.64|196.82|196.69|196.82|196.69|196.82|196.64|47
1747046510000|2025-05-12 10:41:50|196.77|196.74|196.87|196.79|196.87|196.79|196.77|196.69|35
1747046520000|2025-05-12 10:42:00||196.74||196.79||196.79||196.74|4
1747046550000|2025-05-12 10:42:30|196.82|196.74|196.87|196.74|196.87|196.74|196.82|196.74|14
1747046560000|2025-05-12 10:42:40|196.82||196.82||196.82||196.82||0
1747046580000|2025-05-12 10:43:00|||||||||2
1747046590000|2025-05-12 10:43:10|196.87||196.87||196.87||196.87||99
1747046600000|2025-05-12 10:43:20|196.82|196.79|196.82|196.74|196.82|196.79|196.77|196.69|10
1747046610000|2025-05-12 10:43:30||196.69||196.74||196.74||196.69|7
1747046620000|2025-05-12 10:43:40|196.77|196.69|196.77|196.69|196.77|196.74|196.77|196.69|23
1747046640000|2025-05-12 10:44:00|196.82||196.77||196.82||196.77||30
1747046650000|2025-05-12 10:44:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|132
1747046660000|2025-05-12 10:44:20|196.77|196.69|196.82|196.69|196.82|196.69|196.77|196.69|4
1747046670000|2025-05-12 10:44:30|196.77|196.64|196.77|196.69|196.77|196.69|196.77|196.64|1
1747046690000|2025-05-12 10:44:50|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|52
1747046700000|2025-05-12 10:45:00|196.67|196.54|196.67|196.59|196.67|196.59|196.67|196.54|113
1747046720000|2025-05-12 10:45:20|196.62|196.54|196.62|196.49|196.62|196.54|196.62|196.49|26
1747046730000|2025-05-12 10:45:30|196.57|196.54|196.47|196.34|196.62|196.54|196.42|196.34|348
1747046740000|2025-05-12 10:45:40|196.42|196.39|196.42|196.34|196.47|196.39|196.42|196.29|10
1747046750000|2025-05-12 10:45:50|196.47|196.29|196.47|196.34|196.47|196.39|196.47|196.29|1
1747046760000|2025-05-12 10:46:00|196.37|196.29|196.42|196.29|196.42|196.34|196.37|196.29|559
1747046770000|2025-05-12 10:46:10||196.34||196.34||196.34||196.34|0
1747046780000|2025-05-12 10:46:20|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|32
1747046790000|2025-05-12 10:46:30|196.42|196.29|196.37|196.29|196.42|196.29|196.37|196.29|0
1747046800000|2025-05-12 10:46:40|196.42|196.34|196.42|196.29|196.42|196.34|196.37|196.29|54
1747046810000|2025-05-12 10:46:50|196.37|196.34|196.42|196.34|196.42|196.34|196.37|196.29|15
1747046820000|2025-05-12 10:47:00|196.37|196.29|196.47|196.34|196.47|196.39|196.37|196.29|90
1747046830000|2025-05-12 10:47:10|196.42||196.42||196.42||196.42||0
1747046840000|2025-05-12 10:47:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|0
1747046850000|2025-05-12 10:47:30|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.44|8
1747046860000|2025-05-12 10:47:40|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|69
1747046870000|2025-05-12 10:47:50|196.57|196.49|196.57|196.49|196.57|196.49|196.52|196.49|0
1747046880000|2025-05-12 10:48:00|||||||||10
1747046890000|2025-05-12 10:48:10|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.49|4
1747046900000|2025-05-12 10:48:20|196.67|196.59|196.67|196.59|196.72|196.59|196.62|196.59|70
1747046910000|2025-05-12 10:48:30|196.72|196.64|196.72|196.64|196.72|196.64|196.67|196.64|7
1747046920000|2025-05-12 10:48:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|7
1747046930000|2025-05-12 10:48:50|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|1
1747046940000|2025-05-12 10:49:00|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|15
1747046950000|2025-05-12 10:49:10|||||||||1
1747046960000|2025-05-12 10:49:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|16
1747046970000|2025-05-12 10:49:30|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|26
1747046980000|2025-05-12 10:49:40|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|8
1747047000000|2025-05-12 10:50:00|||||||||43
1747047010000|2025-05-12 10:50:10|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|9
1747047020000|2025-05-12 10:50:20|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|1
1747047030000|2025-05-12 10:50:30|196.67|196.59|196.67|196.59|196.72|196.64|196.67|196.59|3
1747047040000|2025-05-12 10:50:40|196.72|196.64|196.72|196.64|196.72|196.64|196.67|196.64|0
1747047050000|2025-05-12 10:50:50||196.59||196.64||196.64||196.59|0
1747047060000|2025-05-12 10:51:00|||||||||44
1747047070000|2025-05-12 10:51:10|196.77||196.72||196.77||196.72||1
1747047080000|2025-05-12 10:51:20||196.59||196.64||196.64||196.59|6
1747047090000|2025-05-12 10:51:30||196.59||196.59||196.64||196.59|46
1747047100000|2025-05-12 10:51:40|196.67||196.72||196.72||196.67||0
1747047110000|2025-05-12 10:51:50|196.67|196.64|196.67|196.59|196.67|196.64|196.67|196.59|7
1747047120000|2025-05-12 10:52:00|196.72||196.72||196.72||196.67||8
1747047130000|2025-05-12 10:52:10|196.67||196.72||196.72||196.67||0
1747047140000|2025-05-12 10:52:20||196.64||196.64||196.64||196.64|1
1747047150000|2025-05-12 10:52:30||196.59||196.59||196.64||196.59|7
1747047160000|2025-05-12 10:52:40|196.67|196.54|196.62|196.54|196.67|196.54|196.62|196.54|79
1747047190000|2025-05-12 10:53:10|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|36
1747047200000|2025-05-12 10:53:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.49|9
1747047210000|2025-05-12 10:53:30|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|17
1747047220000|2025-05-12 10:53:40|196.62|196.54|196.67|196.54|196.67|196.54|196.62|196.54|130
1747047230000|2025-05-12 10:53:50|196.62||196.62||196.62||196.62||0
1747047240000|2025-05-12 10:54:00||196.49||196.49||196.54||196.49|73
1747047250000|2025-05-12 10:54:10|196.67|196.54|196.67|196.54|196.67|196.59|196.67|196.54|107
1747047260000|2025-05-12 10:54:20|196.62||196.67||196.67||196.62||0
1747047270000|2025-05-12 10:54:30|196.62||196.67||196.67||196.62||0
1747047280000|2025-05-12 10:54:40||196.59||196.59||196.59||196.59|0
1747047290000|2025-05-12 10:54:50|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|15
1747047300000|2025-05-12 10:55:00|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|55
1747047310000|2025-05-12 10:55:10|||||||||1
1747047320000|2025-05-12 10:55:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|84
1747047330000|2025-05-12 10:55:30|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|8
1747047340000|2025-05-12 10:55:40|196.57|196.49|196.57|196.49|196.62|196.49|196.57|196.49|46
1747047350000|2025-05-12 10:55:50|196.62||196.57||196.62||196.57||14
1747047360000|2025-05-12 10:56:00|||||||||22
1747047370000|2025-05-12 10:56:10|196.62|196.54|196.67|196.54|196.67|196.59|196.62|196.54|61
1747047380000|2025-05-12 10:56:20||196.59||196.59||196.59||196.59|56
1747047400000|2025-05-12 10:56:40|196.62|196.54|196.62|196.54|196.67|196.54|196.62|196.54|8
1747047410000|2025-05-12 10:56:50|||||||||7
1747047430000|2025-05-12 10:57:10|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|5
1747047440000|2025-05-12 10:57:20|196.57|196.49|196.62|196.49|196.62|196.49|196.57|196.49|8
1747047450000|2025-05-12 10:57:30|196.57||196.62||196.62||196.57||100
1747047460000|2025-05-12 10:57:40||196.54||196.54||196.54||196.54|6
1747047470000|2025-05-12 10:57:50|196.57|196.49|196.52|196.44|196.57|196.54|196.52|196.44|90
1747047480000|2025-05-12 10:58:00|196.57|196.39|196.52|196.44|196.57|196.44|196.47|196.39|20
1747047490000|2025-05-12 10:58:10|||||||||1
1747047500000|2025-05-12 10:58:20|196.57||196.52||196.57||196.52||7
1747047510000|2025-05-12 10:58:30|196.57|196.49|196.57|196.49|196.57|196.49|196.52|196.49|41
1747047530000|2025-05-12 10:58:50|196.62||196.57||196.62||196.57||26
1747047550000|2025-05-12 10:59:10|196.62||196.62||196.62||196.62||97
1747047560000|2025-05-12 10:59:20|196.57|196.54|196.62|196.54|196.62|196.54|196.57|196.54|62
1747047570000|2025-05-12 10:59:30|||||||||1
1747047580000|2025-05-12 10:59:40|196.67|196.59|196.62|196.54|196.67|196.59|196.62|196.54|5
1747047590000|2025-05-12 10:59:50|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.54|144
1747047600000|2025-05-12 11:00:00|196.62|196.54|196.62|196.49|196.62|196.54|196.47|196.39|155
1747047610000|2025-05-12 11:00:10|196.67|196.54|196.62|196.54|196.67|196.59|196.62|196.54|3
1747047620000|2025-05-12 11:00:20|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.54|20
1747047630000|2025-05-12 11:00:30|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|74
1747047650000|2025-05-12 11:00:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|67
1747047690000|2025-05-12 11:01:30|||||||||6
1747047700000|2025-05-12 11:01:40|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|94
1747047710000|2025-05-12 11:01:50|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.64|80
1747047720000|2025-05-12 11:02:00|196.82|196.74|196.87|196.79|196.87|196.79|196.82|196.74|1
1747047730000|2025-05-12 11:02:10|196.82|196.74|196.87|196.79|196.87|196.79|196.82|196.74|112
1747047750000|2025-05-12 11:02:30|196.82|196.74|196.92|196.79|196.92|196.84|196.82|196.74|86
1747047760000|2025-05-12 11:02:40|196.87|196.84|196.92|196.84|196.92|196.84|196.87|196.84|3
1747047770000|2025-05-12 11:02:50|196.87|196.79|196.87|196.79|196.92|196.79|196.87|196.79|38
1747047780000|2025-05-12 11:03:00|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|6
1747047810000|2025-05-12 11:03:30||196.84||196.89||196.89||196.84|53
1747047820000|2025-05-12 11:03:40|197.02|196.94|197.02|196.94|197.02|196.94|196.97|196.94|8
1747047830000|2025-05-12 11:03:50|196.97|196.89|196.97|196.89|197.02|196.89|196.97|196.89|3
1747047840000|2025-05-12 11:04:00|197.02||196.97||197.02||196.97||0
1747047850000|2025-05-12 11:04:10|197.02||196.97||197.02||196.97||0
1747047860000|2025-05-12 11:04:20|197.02|196.94|197.02|196.94|197.02|196.94|196.97|196.94|124
1747047870000|2025-05-12 11:04:30|||||||||5
1747047880000|2025-05-12 11:04:40|197.07||197.07||197.07||197.02||324
1747047890000|2025-05-12 11:04:50|197.02||197.02||197.02||197.02||77
1747047900000|2025-05-12 11:05:00|||||||||8
1747047910000|2025-05-12 11:05:10||196.89||196.94||196.94||196.89|17
1747047920000|2025-05-12 11:05:20|196.97|196.89|196.97|196.89|197.02|196.89|196.97|196.89|9
1747047930000|2025-05-12 11:05:30||196.84||196.89||196.89||196.84|13
1747047940000|2025-05-12 11:05:40|197.02||196.97||197.02||196.97||0
1747047950000|2025-05-12 11:05:50|197.02|196.94|197.02|196.94|197.02|196.94|196.97|196.94|0
1747047970000|2025-05-12 11:06:10|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|119
1747047990000|2025-05-12 11:06:30|||||||||6
1747048010000|2025-05-12 11:06:50|197.02|196.94|197.07|196.99|197.07|196.99|197.02|196.94|68
1747048020000|2025-05-12 11:07:00|197.12|197.04|197.12|197.04|197.12|197.04|197.07|197.04|1
1747048030000|2025-05-12 11:07:10|||||||||6
1747048040000|2025-05-12 11:07:20|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|18
1747048050000|2025-05-12 11:07:30|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|17
1747048070000|2025-05-12 11:07:50|197.07||197.02||197.07||197.02||0
1747048080000|2025-05-12 11:08:00|196.97|196.89|197.02|196.89|197.02|196.89|196.97|196.89|47
1747048090000|2025-05-12 11:08:10|197.07|196.94|197.02|196.94|197.07|196.94|197.02|196.94|0
1747048110000|2025-05-12 11:08:30|197.07||197.02||197.07||197.02||37
1747048120000|2025-05-12 11:08:40|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|4
1747048130000|2025-05-12 11:08:50|196.97|196.89|196.97|196.89|197.02|196.89|196.97|196.89|5
1747048140000|2025-05-12 11:09:00|197.02|196.94|197.02|196.89|197.02|196.94|196.97|196.89|18
1747048150000|2025-05-12 11:09:10|196.97||196.97||196.97||196.97||0
1747048160000|2025-05-12 11:09:20||196.84||196.84||196.84||196.84|11
1747048170000|2025-05-12 11:09:30|196.92|196.89|196.92|196.84|196.92|196.89|196.92|196.84|8
1747048180000|2025-05-12 11:09:40|196.97|196.89|197.02|196.89|197.02|196.89|196.97|196.89|1
1747048190000|2025-05-12 11:09:50||196.94||196.94||196.94||196.94|0
1747048210000|2025-05-12 11:10:10|197.07||197.02||197.07||197.02||34
1747048220000|2025-05-12 11:10:20|||||||||6
1747048230000|2025-05-12 11:10:30|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.89|9
1747048240000|2025-05-12 11:10:40||196.84||196.84||196.84||196.84|46
1747048250000|2025-05-12 11:10:50|196.92|196.79|196.92|196.84|196.92|196.84|196.92|196.79|17
1747048260000|2025-05-12 11:11:00|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|2
1747048270000|2025-05-12 11:11:10|196.87|196.79|196.87|196.79|196.87|196.84|196.87|196.79|18
1747048290000|2025-05-12 11:11:30|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.84|6
1747048310000|2025-05-12 11:11:50|196.87|196.79|196.82|196.74|196.87|196.79|196.82|196.74|115
1747048320000|2025-05-12 11:12:00|196.87|196.79|196.77|196.69|196.87|196.79|196.77|196.69|82
1747048330000|2025-05-12 11:12:10|196.82|196.74|196.77|196.69|196.82|196.74|196.77|196.69|39
1747048340000|2025-05-12 11:12:20|||||||||9
1747048360000|2025-05-12 11:12:40|||||||||28
1747048370000|2025-05-12 11:12:50|196.82|196.74|196.77|196.69|196.82|196.74|196.77|196.69|40
1747048380000|2025-05-12 11:13:00|196.72|196.64|196.72|196.64|196.72|196.64|196.67|196.59|105
1747048400000|2025-05-12 11:13:20|||||||||40
1747048410000|2025-05-12 11:13:30|196.77||196.72||196.77||196.72||2
1747048430000|2025-05-12 11:13:50|196.77||196.72||196.77||196.72||43
1747048440000|2025-05-12 11:14:00|196.77|196.69|196.77|196.64|196.77|196.69|196.72|196.64|31
1747048450000|2025-05-12 11:14:10|196.72|196.69|196.72|196.64|196.72|196.69|196.72|196.64|15
1747048460000|2025-05-12 11:14:20|196.77|196.69|196.77|196.69|196.77|196.69|196.72|196.64|2
1747048470000|2025-05-12 11:14:30|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|2
1747048490000|2025-05-12 11:14:50|||||||||6
1747048510000|2025-05-12 11:15:10|196.67|196.54|196.57|196.49|196.67|196.54|196.57|196.49|202
1747048530000|2025-05-12 11:15:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|57
1747048550000|2025-05-12 11:15:50|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|2
1747048560000|2025-05-12 11:16:00|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.39|194
1747048580000|2025-05-12 11:16:20|||||||||20
1747048590000|2025-05-12 11:16:30|196.57|196.49|196.62|196.49|196.62|196.49|196.52|196.44|55
1747048600000|2025-05-12 11:16:40|196.67|196.54|196.62|196.54|196.67|196.54|196.62|196.54|0
1747048610000|2025-05-12 11:16:50|196.67|196.49|196.52|196.44|196.67|196.49|196.52|196.44|297
1747048620000|2025-05-12 11:17:00|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|143
1747048630000|2025-05-12 11:17:10|||||||||7
1747048640000|2025-05-12 11:17:20|196.42|196.34|196.42|196.34|196.47|196.39|196.42|196.34|108
1747048660000|2025-05-12 11:17:40|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|122
1747048670000|2025-05-12 11:17:50|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|60
1747048690000|2025-05-12 11:18:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|672
1747048700000|2025-05-12 11:18:20|196.37|196.29|196.37|196.29|196.42|196.34|196.37|196.29|119
1747048710000|2025-05-12 11:18:30||196.24||196.24||196.24||196.24|11
1747048720000|2025-05-12 11:18:40||196.29||196.29||196.29||196.24|18
1747048730000|2025-05-12 11:18:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|15
1747048740000|2025-05-12 11:19:00|196.37|196.29|196.37|196.24|196.37|196.29|196.32|196.24|81
1747048750000|2025-05-12 11:19:10|196.32|196.29|196.32|196.24|196.37|196.29|196.32|196.24|7
1747048760000|2025-05-12 11:19:20|196.37||196.32||196.37||196.32||16
1747048770000|2025-05-12 11:19:30|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.24|21
1747048790000|2025-05-12 11:19:50|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|48
1747048800000|2025-05-12 11:20:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|5
1747048810000|2025-05-12 11:20:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|13
1747048820000|2025-05-12 11:20:20|196.32|196.24|196.32|196.24|196.37|196.24|196.32|196.24|7
1747048830000|2025-05-12 11:20:30|196.27|196.14|196.27|196.19|196.27|196.19|196.27|196.14|15
1747048840000|2025-05-12 11:20:40|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|70
1747048850000|2025-05-12 11:20:50|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|5
1747048860000|2025-05-12 11:21:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|19
1747048870000|2025-05-12 11:21:10|||||||||4
1747048880000|2025-05-12 11:21:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|4
1747048890000|2025-05-12 11:21:30|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|162
1747048900000|2025-05-12 11:21:40|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|125
1747048930000|2025-05-12 11:22:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|480
1747048940000|2025-05-12 11:22:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|162
1747048950000|2025-05-12 11:22:30|||||||||9
1747048960000|2025-05-12 11:22:40|||||||||22
1747048970000|2025-05-12 11:22:50||196.04||196.09||196.09||196.04|20
1747048980000|2025-05-12 11:23:00|196.12|196.04|196.12|195.99|196.12|196.04|196.07|195.99|102
1747048990000|2025-05-12 11:23:10|196.07|196.04|196.07|195.99|196.07|196.04|196.07|195.99|41
1747049000000|2025-05-12 11:23:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|20
1747049010000|2025-05-12 11:23:30|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|40
1747049030000|2025-05-12 11:23:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|17
1747049040000|2025-05-12 11:24:00|196.32||196.32||196.32||196.27||40
1747049050000|2025-05-12 11:24:10|196.27||196.27||196.32||196.27||2
1747049060000|2025-05-12 11:24:20|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.24|0
1747049070000|2025-05-12 11:24:30|196.37||196.32||196.37||196.32||6
1747049080000|2025-05-12 11:24:40|196.37|196.29|196.37|196.29|196.42|196.29|196.37|196.29|23
1747049100000|2025-05-12 11:25:00|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.34|205
1747049110000|2025-05-12 11:25:10||196.29||196.29||196.29||196.29|67
1747049120000|2025-05-12 11:25:20||196.34||196.34||196.34||196.34|0
1747049160000|2025-05-12 11:26:00|||||||||18
1747049170000|2025-05-12 11:26:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|134
1747049180000|2025-05-12 11:26:20|||||||||39
1747049200000|2025-05-12 11:26:40|196.52||196.47||196.52||196.47||13
1747049210000|2025-05-12 11:26:50|196.52||196.47||196.52||196.47||121
1747049230000|2025-05-12 11:27:10||196.34||196.39||196.39||196.34|238
1747049240000|2025-05-12 11:27:20|||||||||6
1747049250000|2025-05-12 11:27:30|196.52||196.47||196.52||196.47||5
1747049260000|2025-05-12 11:27:40|196.52||196.47||196.52||196.47||2101
1747049270000|2025-05-12 11:27:50|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|8
1747049280000|2025-05-12 11:28:00|196.37|196.29|196.37|196.24|196.37|196.34|196.32|196.24|133
1747049290000|2025-05-12 11:28:10|196.32|196.19|196.27|196.19|196.32|196.19|196.27|196.19|38
1747049300000|2025-05-12 11:28:20|196.32|196.24|196.37|196.24|196.37|196.24|196.32|196.24|7
1747049310000|2025-05-12 11:28:30|196.27|196.19|196.27|196.19|196.32|196.24|196.27|196.19|265
1747049330000|2025-05-12 11:28:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|6
1747049340000|2025-05-12 11:29:00|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|21
1747049350000|2025-05-12 11:29:10|||||||||3
1747049360000|2025-05-12 11:29:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|14
1747049370000|2025-05-12 11:29:30|||||||||6
1747049400000|2025-05-12 11:30:00|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|90
1747049410000|2025-05-12 11:30:10|196.22||196.17||196.22||196.17||17
1747049440000|2025-05-12 11:30:40|196.12|196.04|196.12|196.04|196.12|196.04|196.07|195.99|768
1747049450000|2025-05-12 11:30:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|72
1747049460000|2025-05-12 11:31:00|||||||||136
1747049470000|2025-05-12 11:31:10|196.12||196.07||196.12||196.07||1
1747049500000|2025-05-12 11:31:40|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|43
1747049510000|2025-05-12 11:31:50|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|24
1747049520000|2025-05-12 11:32:00|196.17|196.09|196.07|195.99|196.17|196.09|196.07|195.99|236
1747049530000|2025-05-12 11:32:10|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|21
1747049540000|2025-05-12 11:32:20|196.12||196.07||196.12||196.07||14
1747049550000|2025-05-12 11:32:30|196.12||196.12||196.12||196.07||2
1747049560000|2025-05-12 11:32:40|196.07||196.07||196.07||196.07||0
1747049570000|2025-05-12 11:32:50|196.02|195.89|196.02|195.89|196.02|195.89|196.02|195.89|104
1747049580000|2025-05-12 11:33:00||195.94||195.94||195.94||195.94|2
1747049590000|2025-05-12 11:33:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|470
1747049600000|2025-05-12 11:33:20|||||||||155
1747049610000|2025-05-12 11:33:30|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|90
1747049630000|2025-05-12 11:33:50|||||||||6
1747049640000|2025-05-12 11:34:00|||||||||6
1747049660000|2025-05-12 11:34:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|4
1747049670000|2025-05-12 11:34:30|196.17|196.09|196.22|196.09|196.22|196.09|196.17|196.04|32
1747049680000|2025-05-12 11:34:40|196.17|196.14|196.22|196.14|196.22|196.14|196.17|196.14|29
1747049690000|2025-05-12 11:34:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|13
1747049700000|2025-05-12 11:35:00|||||||||28
1747049710000|2025-05-12 11:35:10|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|87
1747049720000|2025-05-12 11:35:20|||||||||13
1747049730000|2025-05-12 11:35:30|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|34
1747049740000|2025-05-12 11:35:40|196.32||196.32||196.32||196.32||0
1747049750000|2025-05-12 11:35:50||196.24||196.24||196.24||196.24|0
1747049760000|2025-05-12 11:36:00||196.19||196.24||196.24||196.19|23
1747049780000|2025-05-12 11:36:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|15
1747049790000|2025-05-12 11:36:30||196.24||196.24||196.24||196.24|71
1747049800000|2025-05-12 11:36:40|196.32||196.32||196.32||196.32||6
1747049810000|2025-05-12 11:36:50|196.37||196.37||196.37||196.37||3
1747049820000|2025-05-12 11:37:00|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.29|109
1747049840000|2025-05-12 11:37:20|||||||||71
1747049850000|2025-05-12 11:37:30||196.24||196.29||196.29||196.24|6
1747049870000|2025-05-12 11:37:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|92
1747049880000|2025-05-12 11:38:00||196.34||196.39||196.39||196.34|189
1747049890000|2025-05-12 11:38:10|||||||||34
1747049910000|2025-05-12 11:38:30|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|69
1747049920000|2025-05-12 11:38:40|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.39|105
1747049930000|2025-05-12 11:38:50|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|62
1747049940000|2025-05-12 11:39:00|196.57|196.49|196.67|196.59|196.67|196.59|196.57|196.49|473
1747049950000|2025-05-12 11:39:10|196.72||196.72||196.72||196.72||111
1747049960000|2025-05-12 11:39:20|196.67||196.67||196.72||196.67||42
1747049970000|2025-05-12 11:39:30|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|10
1747049980000|2025-05-12 11:39:40|196.72|196.64|196.62|196.54|196.72|196.64|196.62|196.54|306
1747049990000|2025-05-12 11:39:50|||||||||22
1747050000000|2025-05-12 11:40:00|196.67|196.49|196.62|196.49|196.67|196.49|196.62|196.49|66
1747050010000|2025-05-12 11:40:10|196.57|196.54|196.57|196.49|196.62|196.54|196.57|196.49|16
1747050020000|2025-05-12 11:40:20|196.62||196.57||196.62||196.57||3
1747050030000|2025-05-12 11:40:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|1
1747050040000|2025-05-12 11:40:40|||||||||4
1747050050000|2025-05-12 11:40:50|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|5
1747050060000|2025-05-12 11:41:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|4
1747050070000|2025-05-12 11:41:10|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|14
1747050090000|2025-05-12 11:41:30|196.52|196.44|196.57|196.49|196.57|196.49|196.52|196.44|4
1747050100000|2025-05-12 11:41:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|3
1747050110000|2025-05-12 11:41:50|||||||||34
1747050120000|2025-05-12 11:42:00|196.67|196.59|196.62|196.54|196.67|196.59|196.62|196.54|38
1747050140000|2025-05-12 11:42:20|||||||||6
1747050150000|2025-05-12 11:42:30|196.67|196.59|196.62|196.54|196.67|196.59|196.62|196.54|158
1747050160000|2025-05-12 11:42:40|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|93
1747050170000|2025-05-12 11:42:50|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|109
1747050200000|2025-05-12 11:43:20|196.47|196.39|196.52|196.39|196.52|196.39|196.47|196.39|4
1747050210000|2025-05-12 11:43:30|196.47|196.44|196.52|196.44|196.52|196.44|196.47|196.44|34
1747050220000|2025-05-12 11:43:40|||||||||14
1747050230000|2025-05-12 11:43:50|||||||||8
1747050250000|2025-05-12 11:44:10|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|125
1747050260000|2025-05-12 11:44:20|||||||||3
1747050270000|2025-05-12 11:44:30|||||||||6
1747050280000|2025-05-12 11:44:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|5
1747050300000|2025-05-12 11:45:00|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|138
1747050310000|2025-05-12 11:45:10|||||||||4
1747050360000|2025-05-12 11:46:00|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|161
1747050370000|2025-05-12 11:46:10|||||||||88
1747050380000|2025-05-12 11:46:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|24
1747050400000|2025-05-12 11:46:40|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|18
1747050410000|2025-05-12 11:46:50|196.57||196.52||196.57||196.52||55
1747050420000|2025-05-12 11:47:00|196.57||196.57||196.57||196.57||6
1747050430000|2025-05-12 11:47:10|196.52|196.49|196.57|196.49|196.57|196.49|196.52|196.49|14
1747050440000|2025-05-12 11:47:20|196.62||196.62||196.62||196.62||2
1747050450000|2025-05-12 11:47:30|196.57|196.54|196.57|196.49|196.57|196.54|196.57|196.49|25
1747050480000|2025-05-12 11:48:00|196.62||196.57||196.62||196.57||19
1747050490000|2025-05-12 11:48:10|||||||||4
1747050500000|2025-05-12 11:48:20|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|6
1747050510000|2025-05-12 11:48:30|196.62|196.24|196.37|196.29|196.62|196.29|196.37|196.24|696
1747050520000|2025-05-12 11:48:40|196.42|196.34|196.47|196.34|196.52|196.44|196.42|196.34|354
1747050530000|2025-05-12 11:48:50|196.42|196.39|196.52|196.44|196.52|196.44|196.42|196.34|41
1747050540000|2025-05-12 11:49:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|59
1747050550000|2025-05-12 11:49:10|196.42|196.34|196.52|196.44|196.52|196.44|196.42|196.34|94
1747050560000|2025-05-12 11:49:20|196.47|196.39|196.47|196.39|196.52|196.44|196.47|196.39|80
1747050570000|2025-05-12 11:49:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1747050580000|2025-05-12 11:49:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|96
1747050590000|2025-05-12 11:49:50|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|238
1747050600000|2025-05-12 11:50:00|196.42|196.29|196.42|196.29|196.42|196.29|196.42|196.29|75
1747050610000|2025-05-12 11:50:10|196.37|196.34|196.47|196.39|196.47|196.39|196.37|196.29|41
1747050620000|2025-05-12 11:50:20|196.52|196.34|196.52|196.44|196.52|196.44|196.52|196.34|114
1747050630000|2025-05-12 11:50:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|26
1747050640000|2025-05-12 11:50:40|196.52|196.44|196.52|196.39|196.52|196.44|196.47|196.39|2
1747050650000|2025-05-12 11:50:50|196.47||196.47||196.52||196.47||7
1747050660000|2025-05-12 11:51:00|196.52||196.47||196.52||196.47||0
1747050670000|2025-05-12 11:51:10||196.34||196.39||196.39||196.34|8
1747050680000|2025-05-12 11:51:20|196.52|196.44|196.52|196.44|196.57|196.49|196.52|196.44|111
1747050700000|2025-05-12 11:51:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|69
1747050710000|2025-05-12 11:51:50||196.34||196.39||196.39||196.34|38
1747050720000|2025-05-12 11:52:00|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|1
1747050730000|2025-05-12 11:52:10|||||||||6
1747050740000|2025-05-12 11:52:20|196.37|196.29|196.37|196.29|196.37|196.34|196.37|196.29|38
1747050750000|2025-05-12 11:52:30|196.32|196.24|196.27|196.14|196.32|196.24|196.22|196.14|74
1747050760000|2025-05-12 11:52:40|196.22||196.22||196.27||196.22||0
1747050770000|2025-05-12 11:52:50|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|27
1747050780000|2025-05-12 11:53:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|0
1747050810000|2025-05-12 11:53:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|110
1747050820000|2025-05-12 11:53:40|196.27|196.19|196.27|196.14|196.27|196.24|196.27|196.14|59
1747050830000|2025-05-12 11:53:50||196.19||196.19||196.19||196.14|4
1747050840000|2025-05-12 11:54:00|196.32||196.32||196.32||196.27||1
1747050850000|2025-05-12 11:54:10||196.24||196.24||196.24||196.24|0
1747050880000|2025-05-12 11:54:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|75
1747050900000|2025-05-12 11:55:00|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|21
1747050910000|2025-05-12 11:55:10|196.42|196.34|196.42|196.34|196.47|196.39|196.42|196.34|162
1747050920000|2025-05-12 11:55:20|196.47|196.29|196.42|196.34|196.47|196.34|196.37|196.29|61
1747050930000|2025-05-12 11:55:30|196.47|196.29|196.47|196.34|196.47|196.34|196.47|196.29|1
1747050940000|2025-05-12 11:55:40|196.42||196.42||196.42||196.42||7
1747050950000|2025-05-12 11:55:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|0
1747050970000|2025-05-12 11:56:10||196.34||196.34||196.34||196.34|8
1747050980000|2025-05-12 11:56:20||196.39||196.39||196.39||196.39|0
1747050990000|2025-05-12 11:56:30|||||||||6
1747051000000|2025-05-12 11:56:40|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|125
1747051030000|2025-05-12 11:57:10|196.42|196.34|196.42|196.34|196.42|196.39|196.42|196.34|37
1747051040000|2025-05-12 11:57:20|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|140
1747051070000|2025-05-12 11:57:50||196.39||196.44||196.44||196.39|88
1747051080000|2025-05-12 11:58:00|||||||||65
1747051090000|2025-05-12 11:58:10|||||||||3
1747051110000|2025-05-12 11:58:30|||||||||34
1747051120000|2025-05-12 11:58:40|||||||||6
1747051130000|2025-05-12 11:58:50|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|64
1747051140000|2025-05-12 11:59:00|196.52||196.52||196.52||196.47||0
1747051150000|2025-05-12 11:59:10|196.47||196.52||196.52||196.47||0
1747051160000|2025-05-12 11:59:20||196.44||196.44||196.44||196.44|42
1747051170000|2025-05-12 11:59:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|8
1747051180000|2025-05-12 11:59:40|196.52||196.52||196.52||196.52||0
1747051190000|2025-05-12 11:59:50|196.47||196.47||196.52||196.47||34
1747051200000|2025-05-12 12:00:00|196.52|196.44|196.57|196.49|196.57|196.49|196.47|196.44|23
1747051230000|2025-05-12 12:00:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|89
1747051240000|2025-05-12 12:00:40|196.47|196.39|196.47|196.39|196.52|196.39|196.42|196.34|102
1747051250000|2025-05-12 12:00:50|||||||||25
1747051260000|2025-05-12 12:01:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.39|2
1747051270000|2025-05-12 12:01:10|196.57|196.49|196.57|196.49|196.62|196.49|196.57|196.49|97
1747051280000|2025-05-12 12:01:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|0
1747051290000|2025-05-12 12:01:30|196.67|196.59|196.67|196.59|196.72|196.64|196.67|196.59|85
1747051310000|2025-05-12 12:01:50|||||||||37
1747051320000|2025-05-12 12:02:00|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|48
1747051330000|2025-05-12 12:02:10|||||||||1
1747051340000|2025-05-12 12:02:20|||||||||7
1747051360000|2025-05-12 12:02:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|192
1747051370000|2025-05-12 12:02:50|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|77
1747051380000|2025-05-12 12:03:00|196.62|196.54|196.62|196.54|196.67|196.54|196.62|196.54|17
1747051390000|2025-05-12 12:03:10|196.57|196.49|196.62|196.49|196.62|196.49|196.57|196.49|56
1747051400000|2025-05-12 12:03:20|196.57||196.57||196.62||196.57||0
1747051420000|2025-05-12 12:03:40|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|8
1747051440000|2025-05-12 12:04:00|196.62|196.54|196.47|196.39|196.62|196.54|196.47|196.39|31
1747051450000|2025-05-12 12:04:10|196.52|196.44|196.52|196.39|196.52|196.44|196.52|196.39|1
1747051460000|2025-05-12 12:04:20||196.44||196.44||196.44||196.44|0
1747051470000|2025-05-12 12:04:30||196.39||196.44||196.44||196.39|2
1747051490000|2025-05-12 12:04:50|||||||||1
1747051500000|2025-05-12 12:05:00||196.39||196.39||196.44||196.39|13
1747051510000|2025-05-12 12:05:10|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|2
1747051520000|2025-05-12 12:05:20||196.39||196.39||196.39||196.39|10
1747051530000|2025-05-12 12:05:30||196.34||196.34||196.39||196.34|4
1747051540000|2025-05-12 12:05:40||196.39||196.39||196.39||196.34|1
1747051550000|2025-05-12 12:05:50|||||||||2
1747051560000|2025-05-12 12:06:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|71
1747051570000|2025-05-12 12:06:10|196.57|196.34|196.47|196.34|196.57|196.39|196.47|196.34|178
1747051580000|2025-05-12 12:06:20|196.42|196.39|196.47|196.39|196.52|196.39|196.42|196.39|117
1747051590000|2025-05-12 12:06:30|196.52||196.47||196.52||196.47||0
1747051600000|2025-05-12 12:06:40|196.52|196.34|196.42|196.34|196.52|196.34|196.42|196.34|147
1747051610000|2025-05-12 12:06:50|196.47||196.42||196.47||196.42||247
1747051620000|2025-05-12 12:07:00|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|171
1747051630000|2025-05-12 12:07:10||196.29||196.34||196.34||196.29|1
1747051640000|2025-05-12 12:07:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|1
1747051650000|2025-05-12 12:07:30|196.42||196.42||196.42||196.37||8
1747051660000|2025-05-12 12:07:40||196.34||196.34||196.34||196.34|2
1747051670000|2025-05-12 12:07:50|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|80
1747051680000|2025-05-12 12:08:00|196.42||196.42||196.42||196.42||2
1747051690000|2025-05-12 12:08:10|||||||||8
1747051720000|2025-05-12 12:08:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|21
1747051730000|2025-05-12 12:08:50|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|24
1747051740000|2025-05-12 12:09:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.24|23
1747051750000|2025-05-12 12:09:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.19|42
1747051770000|2025-05-12 12:09:30|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|55
1747051780000|2025-05-12 12:09:40|196.27|196.19|196.27|196.19|196.32|196.24|196.27|196.19|24
1747051790000|2025-05-12 12:09:50|196.32||196.27||196.32||196.27||12
1747051810000|2025-05-12 12:10:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|8
1747051820000|2025-05-12 12:10:20|||||||||6
1747051840000|2025-05-12 12:10:40|||||||||12
1747051850000|2025-05-12 12:10:50|196.37||196.32||196.37||196.32||32
1747051860000|2025-05-12 12:11:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|9
1747051870000|2025-05-12 12:11:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|3
1747051880000|2025-05-12 12:11:20|196.37||196.32||196.37||196.32||1
1747051890000|2025-05-12 12:11:30|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.29|2
1747051910000|2025-05-12 12:11:50|||||||||8
1747051920000|2025-05-12 12:12:00|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|43
1747051930000|2025-05-12 12:12:10|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|47
1747051940000|2025-05-12 12:12:20|||||||||1
1747051950000|2025-05-12 12:12:30|196.32|196.24|196.27|196.19|196.37|196.29|196.27|196.19|23
1747051990000|2025-05-12 12:13:10|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|6
1747052020000|2025-05-12 12:13:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|66
1747052040000|2025-05-12 12:14:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|16
1747052060000|2025-05-12 12:14:20|||||||||4
1747052070000|2025-05-12 12:14:30|||||||||3
1747052080000|2025-05-12 12:14:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|9
1747052090000|2025-05-12 12:14:50|||||||||1
1747052110000|2025-05-12 12:15:10|196.27|196.19|196.27|196.19|196.27|196.19|196.22|196.14|35
1747052120000|2025-05-12 12:15:20|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|28
1747052130000|2025-05-12 12:15:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|7
1747052150000|2025-05-12 12:15:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|25
1747052160000|2025-05-12 12:16:00|196.22|196.14|196.22|196.14|196.27|196.19|196.22|196.14|45
1747052170000|2025-05-12 12:16:10|196.27||196.22||196.27||196.22||0
1747052180000|2025-05-12 12:16:20|196.27||196.27||196.27||196.22||0
1747052190000|2025-05-12 12:16:30|196.22|196.19|196.27|196.14|196.27|196.19|196.22|196.14|22
1747052200000|2025-05-12 12:16:40|196.32|196.19|196.32|196.24|196.32|196.24|196.32|196.19|3
1747052210000|2025-05-12 12:16:50|||||||||9
1747052220000|2025-05-12 12:17:00|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|9
1747052250000|2025-05-12 12:17:30||196.19||196.24||196.24||196.19|27
1747052260000|2025-05-12 12:17:40|196.27|196.19|196.27|196.19|196.27|196.24|196.27|196.19|26
1747052270000|2025-05-12 12:17:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|0
1747052290000|2025-05-12 12:18:10|196.37||196.32||196.37||196.32||30
1747052300000|2025-05-12 12:18:20|196.37||196.37||196.37||196.32||0
1747052310000|2025-05-12 12:18:30|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.29|0
1747052330000|2025-05-12 12:18:50|||||||||6
1747052340000|2025-05-12 12:19:00|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|33
1747052350000|2025-05-12 12:19:10|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|68
1747052360000|2025-05-12 12:19:20|196.42|196.39|196.42|196.34|196.42|196.39|196.42|196.34|9
1747052370000|2025-05-12 12:19:30|196.47||196.47||196.47||196.42||0
1747052380000|2025-05-12 12:19:40|196.42||196.42||196.47||196.42||8
1747052390000|2025-05-12 12:19:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|0
1747052400000|2025-05-12 12:20:00|||||||||28
1747052410000|2025-05-12 12:20:10||196.34||196.39||196.39||196.34|9
1747052420000|2025-05-12 12:20:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|7
1747052430000|2025-05-12 12:20:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|10
1747052440000|2025-05-12 12:20:40|||||||||1
1747052450000|2025-05-12 12:20:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|4
1747052470000|2025-05-12 12:21:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|2
1747052480000|2025-05-12 12:21:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|57
1747052490000|2025-05-12 12:21:30|196.47||196.42||196.47||196.42||0
1747052500000|2025-05-12 12:21:40|196.47||196.42||196.47||196.42||6
1747052510000|2025-05-12 12:21:50|196.47|196.39|196.47|196.39|196.47|196.39|196.42|196.39|43
1747052530000|2025-05-12 12:22:10|196.42|196.34|196.47|196.34|196.47|196.39|196.42|196.34|10
1747052540000|2025-05-12 12:22:20||196.39||196.39||196.39||196.39|1
1747052550000|2025-05-12 12:22:30|196.42|196.34|196.42|196.34|196.42|196.39|196.42|196.34|28
1747052560000|2025-05-12 12:22:40|196.47||196.42||196.47||196.42||3
1747052570000|2025-05-12 12:22:50|196.47||196.47||196.47||196.42||3
1747052580000|2025-05-12 12:23:00|196.42|196.39|196.47|196.39|196.47|196.39|196.42|196.39|1
1747052600000|2025-05-12 12:23:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|232
1747052610000|2025-05-12 12:23:30|196.47|196.39|196.52|196.39|196.52|196.39|196.47|196.39|10
1747052620000|2025-05-12 12:23:40|196.47||196.52||196.52||196.47||0
1747052630000|2025-05-12 12:23:50|196.47|196.44|196.52|196.44|196.52|196.44|196.47|196.44|6
1747052640000|2025-05-12 12:24:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|117
1747052650000|2025-05-12 12:24:10|||||||||1
1747052660000|2025-05-12 12:24:20||196.34||196.34||196.34||196.34|4
1747052670000|2025-05-12 12:24:30|196.42||196.42||196.42||196.42||0
1747052680000|2025-05-12 12:24:40|196.47||196.47||196.47||196.47||0
1747052690000|2025-05-12 12:24:50|196.42||196.42||196.47||196.42||0
1747052700000|2025-05-12 12:25:00|196.37|196.29|196.37|196.29|196.42|196.29|196.37|196.29|2
1747052720000|2025-05-12 12:25:20|196.42|196.34|196.32|196.24|196.42|196.34|196.32|196.24|72
1747052730000|2025-05-12 12:25:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|0
1747052740000|2025-05-12 12:25:40|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|1
1747052750000|2025-05-12 12:25:50|196.32|196.24|196.32|196.24|196.37|196.24|196.32|196.24|1
1747052760000|2025-05-12 12:26:00||196.19||196.24||196.24||196.19|2
1747052780000|2025-05-12 12:26:20|||||||||1
1747052800000|2025-05-12 12:26:40|196.37||196.37||196.37||196.37||7
1747052810000|2025-05-12 12:26:50||196.29||196.29||196.29||196.29|0
1747052820000|2025-05-12 12:27:00|||||||||4
1747052830000|2025-05-12 12:27:10|196.32|196.24|196.32|196.24|196.32|196.29|196.32|196.24|40
1747052840000|2025-05-12 12:27:20|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|4
1747052850000|2025-05-12 12:27:30|||||||||9
1747052870000|2025-05-12 12:27:50|196.37||196.37||196.37||196.32||22
1747052880000|2025-05-12 12:28:00|196.32||196.32||196.32||196.32||0
1747052890000|2025-05-12 12:28:10|196.27|196.19|196.27|196.19|196.32|196.19|196.27|196.19|26
1747052900000|2025-05-12 12:28:20|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|9
1747052910000|2025-05-12 12:28:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|2
1747052920000|2025-05-12 12:28:40||196.24||196.24||196.24||196.24|48
1747052930000|2025-05-12 12:28:50|196.32|196.29|196.32|196.24|196.37|196.29|196.32|196.24|33
1747052940000|2025-05-12 12:29:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|1
1747052970000|2025-05-12 12:29:30|||||||||6
1747052980000|2025-05-12 12:29:40|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|103
1747052990000|2025-05-12 12:29:50|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.34|4
1747053010000|2025-05-12 12:30:10|196.37|196.29|196.42|196.29|196.42|196.29|196.37|196.29|10
1747053020000|2025-05-12 12:30:20||196.34||196.34||196.34||196.34|7
1747053050000|2025-05-12 12:30:50||196.29||196.29||196.34||196.29|11
1747053060000|2025-05-12 12:31:00|196.37||196.37||196.42||196.37||21
1747053070000|2025-05-12 12:31:10|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.29|12
1747053090000|2025-05-12 12:31:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|11
1747053100000|2025-05-12 12:31:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|53
1747053110000|2025-05-12 12:31:50|||||||||1
1747053120000|2025-05-12 12:32:00|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|33
1747053130000|2025-05-12 12:32:10||196.39||196.39||196.39||196.39|0
1747053140000|2025-05-12 12:32:20||196.34||196.34||196.34||196.34|28
1747053150000|2025-05-12 12:32:30||196.39||196.34||196.39||196.34|31
1747053160000|2025-05-12 12:32:40|196.42|196.39|196.42|196.34|196.42|196.39|196.42|196.34|1
1747053190000|2025-05-12 12:33:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|8
1747053200000|2025-05-12 12:33:20||196.34||196.34||196.34||196.34|4
1747053210000|2025-05-12 12:33:30||196.39||196.39||196.39||196.39|0
1747053230000|2025-05-12 12:33:50|||||||||6
1747053240000|2025-05-12 12:34:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.39|123
1747053250000|2025-05-12 12:34:10|196.47|196.39|196.52|196.39|196.52|196.39|196.47|196.39|1
1747053260000|2025-05-12 12:34:20||196.44||196.44||196.44||196.44|0
1747053270000|2025-05-12 12:34:30|||||||||6
1747053310000|2025-05-12 12:35:10|||||||||292
1747053320000|2025-05-12 12:35:20|||||||||7
1747053330000|2025-05-12 12:35:30|||||||||1
1747053340000|2025-05-12 12:35:40|||||||||302
1747053350000|2025-05-12 12:35:50|||||||||9
1747053360000|2025-05-12 12:36:00|||||||||250
1747053370000|2025-05-12 12:36:10|||||||||1
1747053380000|2025-05-12 12:36:20|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|258
1747053390000|2025-05-12 12:36:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|179
1747053410000|2025-05-12 12:36:50|196.42|196.34|196.42|196.34|196.47|196.39|196.42|196.34|16
1747053420000|2025-05-12 12:37:00|196.47||196.42||196.47||196.42||0
1747053430000|2025-05-12 12:37:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|26
1747053440000|2025-05-12 12:37:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|32
1747053450000|2025-05-12 12:37:30|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|5
1747053460000|2025-05-12 12:37:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|6363
1747053470000|2025-05-12 12:37:50||196.34||196.34||196.34||196.34|3
1747053480000|2025-05-12 12:38:00|196.42|196.39|196.47|196.39|196.47|196.39|196.42|196.39|0
1747053490000|2025-05-12 12:38:10|196.52||196.47||196.52||196.47||38
1747053500000|2025-05-12 12:38:20|196.52|196.34|196.42|196.34|196.52|196.39|196.42|196.34|64
1747053520000|2025-05-12 12:38:40|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|19
1747053530000|2025-05-12 12:38:50|196.37|196.29|196.42|196.29|196.42|196.29|196.37|196.29|61
1747053540000|2025-05-12 12:39:00|196.37||196.37||196.37||196.37||1
1747053550000|2025-05-12 12:39:10|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|135
1747053560000|2025-05-12 12:39:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|0
1747053570000|2025-05-12 12:39:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|24
1747053580000|2025-05-12 12:39:40|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.44|93
1747053600000|2025-05-12 12:40:00|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|74
1747053610000|2025-05-12 12:40:10|196.52||196.47||196.52||196.47||0
1747053620000|2025-05-12 12:40:20|196.52||196.47||196.52||196.47||6
1747053640000|2025-05-12 12:40:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|70
1747053660000|2025-05-12 12:41:00|196.47||196.47||196.47||196.47||44
1747053670000|2025-05-12 12:41:10|196.42||196.47||196.47||196.42||1
1747053680000|2025-05-12 12:41:20||196.39||196.34||196.39||196.34|100
1747053690000|2025-05-12 12:41:30||196.39||196.39||196.39||196.39|23
1747053700000|2025-05-12 12:41:40|196.52||196.47||196.52||196.47||8
1747053710000|2025-05-12 12:41:50|196.52||196.47||196.52||196.47||0
1747053720000|2025-05-12 12:42:00|196.52|196.44|196.52|196.39|196.52|196.44|196.47|196.39|82
1747053730000|2025-05-12 12:42:10|196.47||196.47||196.47||196.47||0
1747053740000|2025-05-12 12:42:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|94
1747053750000|2025-05-12 12:42:30|196.47||196.47||196.47||196.47||2
1747053770000|2025-05-12 12:42:50|196.42||196.42||196.47||196.42||0
1747053780000|2025-05-12 12:43:00|196.47||196.42||196.47||196.42||3
1747053790000|2025-05-12 12:43:10|196.47||196.42||196.47||196.42||6
1747053800000|2025-05-12 12:43:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|13
1747053810000|2025-05-12 12:43:30|196.42|196.34|196.47|196.34|196.47|196.34|196.42|196.34|44
1747053820000|2025-05-12 12:43:40|196.42||196.47||196.47||196.42||0
1747053830000|2025-05-12 12:43:50|196.42||196.47||196.47||196.42||8
1747053840000|2025-05-12 12:44:00|196.42|196.29|196.42|196.34|196.42|196.34|196.42|196.29|21
1747053850000|2025-05-12 12:44:10||196.29||196.34||196.34||196.29|12
1747053870000|2025-05-12 12:44:30||196.29||196.34||196.34||196.29|6
1747053880000|2025-05-12 12:44:40||196.29||196.34||196.34||196.29|0
1747053890000|2025-05-12 12:44:50||196.29||196.34||196.34||196.29|0
1747053900000|2025-05-12 12:45:00|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|3
1747053910000|2025-05-12 12:45:10|||||||||6
1747053930000|2025-05-12 12:45:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|17
1747053950000|2025-05-12 12:45:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|20
1747053960000|2025-05-12 12:46:00|196.37|196.29|196.37|196.29|196.37|196.34|196.37|196.29|71
1747053970000|2025-05-12 12:46:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|6
1747053980000|2025-05-12 12:46:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|9
1747053990000|2025-05-12 12:46:30|196.42||196.37||196.42||196.37||0
1747054000000|2025-05-12 12:46:40|196.42||196.42||196.42||196.37||1
1747054010000|2025-05-12 12:46:50|196.37||196.37||196.42||196.37||0
1747054020000|2025-05-12 12:47:00|196.42||196.42||196.42||196.37||0
1747054030000|2025-05-12 12:47:10|196.37||196.42||196.42||196.37||0
1747054040000|2025-05-12 12:47:20|196.37||196.37||196.42||196.37||0
1747054050000|2025-05-12 12:47:30|||||||||7
1747054060000|2025-05-12 12:47:40|196.32|196.19|196.32|196.24|196.32|196.24|196.32|196.19|135
1747054070000|2025-05-12 12:47:50|196.37||196.32||196.37||196.32||6
1747054080000|2025-05-12 12:48:00|196.37||196.32||196.37||196.32||0
1747054090000|2025-05-12 12:48:10|196.37||196.37||196.37||196.37||0
1747054100000|2025-05-12 12:48:20|196.32||196.32||196.37||196.32||0
1747054110000|2025-05-12 12:48:30|||||||||1
1747054120000|2025-05-12 12:48:40|196.27|196.19|196.27|196.19|196.32|196.19|196.27|196.19|36
1747054130000|2025-05-12 12:48:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|9454
1747054140000|2025-05-12 12:49:00|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|15
1747054150000|2025-05-12 12:49:10|||||||||4
1747054160000|2025-05-12 12:49:20|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|5
1747054180000|2025-05-12 12:49:40|||||||||6
1747054190000|2025-05-12 12:49:50|||||||||2
1747054200000|2025-05-12 12:50:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|2
1747054220000|2025-05-12 12:50:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|22
1747054230000|2025-05-12 12:50:30|||||||||17
1747054240000|2025-05-12 12:50:40|||||||||13
1747054250000|2025-05-12 12:50:50|||||||||11
1747054260000|2025-05-12 12:51:00|||||||||10
1747054270000|2025-05-12 12:51:10|||||||||19
1747054280000|2025-05-12 12:51:20|||||||||13
1747054290000|2025-05-12 12:51:30|||||||||13
1747054300000|2025-05-12 12:51:40|||||||||11
1747054310000|2025-05-12 12:51:50|||||||||17
1747054320000|2025-05-12 12:52:00|||||||||19
1747054330000|2025-05-12 12:52:10|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|75
1747054350000|2025-05-12 12:52:30|||||||||6
1747054360000|2025-05-12 12:52:40|||||||||8
1747054370000|2025-05-12 12:52:50|||||||||3
1747054380000|2025-05-12 12:53:00|||||||||259
1747054390000|2025-05-12 12:53:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|154
1747054400000|2025-05-12 12:53:20|||||||||6
1747054410000|2025-05-12 12:53:30|||||||||4
1747054420000|2025-05-12 12:53:40|196.52||196.52||196.52||196.47||0
1747054430000|2025-05-12 12:53:50||196.44||196.44||196.44||196.44|40
1747054440000|2025-05-12 12:54:00|||||||||9
1747054450000|2025-05-12 12:54:10|||||||||9
1747054460000|2025-05-12 12:54:20|||||||||5
1747054470000|2025-05-12 12:54:30|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|89
1747054480000|2025-05-12 12:54:40|196.52||196.52||196.52||196.47||6
1747054500000|2025-05-12 12:55:00|196.47||196.47||196.47||196.47||0
1747054510000|2025-05-12 12:55:10|196.52||196.52||196.52||196.47||0
1747054520000|2025-05-12 12:55:20|196.47||196.47||196.47||196.47||10
1747054530000|2025-05-12 12:55:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.39|23
1747054550000|2025-05-12 12:55:50|||||||||53
1747054560000|2025-05-12 12:56:00|||||||||2
1747054570000|2025-05-12 12:56:10|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|39
1747054600000|2025-05-12 12:56:40|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|38
1747054630000|2025-05-12 12:57:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|7
1747054640000|2025-05-12 12:57:20|196.42|196.34|196.47|196.34|196.47|196.34|196.42|196.34|64
1747054650000|2025-05-12 12:57:30|196.42|196.39|196.47|196.39|196.47|196.39|196.42|196.39|22
1747054660000|2025-05-12 12:57:40|196.52||196.47||196.52||196.47||7
1747054670000|2025-05-12 12:57:50|196.52||196.47||196.52||196.47||0
1747054690000|2025-05-12 12:58:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|6
1747054710000|2025-05-12 12:58:30|||||||||7
1747054720000|2025-05-12 12:58:40|||||||||20
1747054730000|2025-05-12 12:58:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|55
1747054740000|2025-05-12 12:59:00|||||||||29
1747054750000|2025-05-12 12:59:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.39|6
1747054760000|2025-05-12 12:59:20|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|3
1747054770000|2025-05-12 12:59:30|||||||||5
1747054780000|2025-05-12 12:59:40|||||||||14
1747054790000|2025-05-12 12:59:50|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|280
1747054800000|2025-05-12 13:00:00|196.47|196.39|196.47|196.39|196.52|196.44|196.47|196.39|70
1747054810000|2025-05-12 13:00:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|20
1747054830000|2025-05-12 13:00:30|||||||||31
1747054850000|2025-05-12 13:00:50|||||||||210
1747054860000|2025-05-12 13:01:00|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|580
1747054870000|2025-05-12 13:01:10|||||||||8
1747054880000|2025-05-12 13:01:20|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|125
1747054890000|2025-05-12 13:01:30|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|52
1747054900000|2025-05-12 13:01:40|196.42||196.42||196.47||196.42||0
1747054910000|2025-05-12 13:01:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|1
1747054920000|2025-05-12 13:02:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|2
1747054930000|2025-05-12 13:02:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|14
1747054950000|2025-05-12 13:02:30|||||||||6
1747054970000|2025-05-12 13:02:50|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.39|35
1747054980000|2025-05-12 13:03:00|||||||||45
1747054990000|2025-05-12 13:03:10|||||||||10
1747055000000|2025-05-12 13:03:20|||||||||6
1747055020000|2025-05-12 13:03:40|196.57|196.49|196.57|196.44|196.57|196.49|196.57|196.44|88
1747055030000|2025-05-12 13:03:50||196.49||196.49||196.49||196.49|0
1747055040000|2025-05-12 13:04:00|||||||||6
1747055050000|2025-05-12 13:04:10|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|7
1747055080000|2025-05-12 13:04:40|||||||||6
1747055110000|2025-05-12 13:05:10|196.67||196.62||196.67||196.62||0
1747055120000|2025-05-12 13:05:20|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|69
1747055130000|2025-05-12 13:05:30|||||||||3
1747055140000|2025-05-12 13:05:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|0
1747055170000|2025-05-12 13:06:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|24
1747055200000|2025-05-12 13:06:40|196.47|196.39|196.52|196.39|196.52|196.39|196.47|196.39|20
1747055210000|2025-05-12 13:06:50||196.44||196.44||196.44||196.44|0
1747055230000|2025-05-12 13:07:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|70
1747055250000|2025-05-12 13:07:30|||||||||6
1747055260000|2025-05-12 13:07:40|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|25
1747055270000|2025-05-12 13:07:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|17
1747055280000|2025-05-12 13:08:00|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.34|10
1747055290000|2025-05-12 13:08:10|196.47||196.42||196.47||196.42||0
1747055300000|2025-05-12 13:08:20|196.47||196.42||196.47||196.42||12
1747055310000|2025-05-12 13:08:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|0
1747055320000|2025-05-12 13:08:40|||||||||14
1747055330000|2025-05-12 13:08:50||196.34||196.39||196.39||196.34|32
1747055340000|2025-05-12 13:09:00||196.34||196.39||196.39||196.34|34
1747055350000|2025-05-12 13:09:10|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|17
1747055390000|2025-05-12 13:09:50|||||||||1
1747055400000|2025-05-12 13:10:00|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|66
1747055410000|2025-05-12 13:10:10|||||||||1
1747055430000|2025-05-12 13:10:30|||||||||6
1747055440000|2025-05-12 13:10:40||196.24||196.24||196.24||196.24|15
1747055450000|2025-05-12 13:10:50|196.32||196.32||196.32||196.32||2
1747055460000|2025-05-12 13:11:00|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|22
1747055470000|2025-05-12 13:11:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|76
1747055490000|2025-05-12 13:11:30|196.22|196.14|196.27|196.14|196.27|196.19|196.22|196.14|181
1747055500000|2025-05-12 13:11:40|196.22||196.22||196.22||196.22||0
1747055510000|2025-05-12 13:11:50|||||||||6
1747055530000|2025-05-12 13:12:10|||||||||2
1747055550000|2025-05-12 13:12:30|||||||||6
1747055560000|2025-05-12 13:12:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|63
1747055570000|2025-05-12 13:12:50|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|32
1747055580000|2025-05-12 13:13:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|2
1747055590000|2025-05-12 13:13:10|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|78
1747055600000|2025-05-12 13:13:20|196.17|196.09|196.17|196.09|196.22|196.09|196.17|196.09|40
1747055610000|2025-05-12 13:13:30|196.22||196.22||196.22||196.22||2
1747055620000|2025-05-12 13:13:40|196.17||196.17||196.22||196.17||1
1747055640000|2025-05-12 13:14:00|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|6
1747055660000|2025-05-12 13:14:20|||||||||2520
1747055670000|2025-05-12 13:14:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|2
1747055680000|2025-05-12 13:14:40|196.17|196.09|196.22|196.09|196.22|196.14|196.17|196.09|27
1747055690000|2025-05-12 13:14:50|196.17|196.14|196.17|196.09|196.17|196.14|196.17|196.09|2532
1747055700000|2025-05-12 13:15:00|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|3
1747055710000|2025-05-12 13:15:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|74
1747055720000|2025-05-12 13:15:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|44
1747055750000|2025-05-12 13:15:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|2
1747055770000|2025-05-12 13:16:10|||||||||6
1747055790000|2025-05-12 13:16:30|196.27||196.22||196.27||196.22||55
1747055800000|2025-05-12 13:16:40|196.27||196.22||196.27||196.22||5
1747055810000|2025-05-12 13:16:50|||||||||6
1747055840000|2025-05-12 13:17:20|||||||||1
1747055850000|2025-05-12 13:17:30|||||||||6
1747055900000|2025-05-12 13:18:20|||||||||6
1747055910000|2025-05-12 13:18:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|82
1747055920000|2025-05-12 13:18:40|||||||||26
1747055940000|2025-05-12 13:19:00|196.12|196.04|196.17|196.04|196.17|196.04|196.12|196.04|47
1747055960000|2025-05-12 13:19:20||196.09||196.09||196.09||196.09|0
1747055970000|2025-05-12 13:19:30|196.22||196.22||196.22||196.22||19
1747055980000|2025-05-12 13:19:40||196.14||196.09||196.14||196.09|12
1747055990000|2025-05-12 13:19:50|196.17|196.14|196.17|196.09|196.17|196.14|196.17|196.09|2
1747056000000|2025-05-12 13:20:00|196.12|196.04|196.12|195.99|196.12|196.04|196.12|195.99|147
1747056010000|2025-05-12 13:20:10||196.04||196.04||196.04||196.04|0
1747056020000|2025-05-12 13:20:20|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|11
1747056030000|2025-05-12 13:20:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|11
1747056050000|2025-05-12 13:20:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|24
1747056070000|2025-05-12 13:21:10|196.17||196.17||196.17||196.17||15
1747056080000|2025-05-12 13:21:20|196.22|196.09|196.22|196.09|196.22|196.09|196.22|196.09|34
1747056090000|2025-05-12 13:21:30|196.17|196.14|196.17|196.09|196.17|196.14|196.17|196.09|46
1747056100000|2025-05-12 13:21:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|6
1747056110000|2025-05-12 13:21:50|||||||||6
1747056120000|2025-05-12 13:22:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|41
1747056140000|2025-05-12 13:22:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|100
1747056160000|2025-05-12 13:22:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|67
1747056170000|2025-05-12 13:22:50|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|51
1747056180000|2025-05-12 13:23:00|196.07|195.89|196.02|195.94|196.07|195.94|196.02|195.89|246
1747056190000|2025-05-12 13:23:10|195.97|195.89|195.97|195.89|196.02|195.89|195.97|195.89|41
1747056200000|2025-05-12 13:23:20|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|77
1747056210000|2025-05-12 13:23:30|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|8
1747056220000|2025-05-12 13:23:40|195.92|195.84|195.97|195.84|195.97|195.89|195.92|195.84|25
1747056230000|2025-05-12 13:23:50||195.89||195.89||195.89||195.89|0
1747056240000|2025-05-12 13:24:00|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|64
1747056250000|2025-05-12 13:24:10|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|33
1747056260000|2025-05-12 13:24:20|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|46
1747056280000|2025-05-12 13:24:40||195.84||195.89||195.89||195.84|55
1747056290000|2025-05-12 13:24:50|||||||||6
1747056300000|2025-05-12 13:25:00|196.02||195.97||196.02||195.97||47
1747056310000|2025-05-12 13:25:10|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|46
1747056320000|2025-05-12 13:25:20|||||||||98
1747056330000|2025-05-12 13:25:30|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|17
1747056350000|2025-05-12 13:25:50|||||||||2
1747056360000|2025-05-12 13:26:00|196.17|196.09|196.22|196.14|196.27|196.14|196.17|196.09|26
1747056370000|2025-05-12 13:26:10|196.27|196.19|196.27|196.19|196.27|196.19|196.22|196.19|18
1747056380000|2025-05-12 13:26:20|196.22|196.14|196.22|196.14|196.27|196.14|196.22|196.14|51
1747056410000|2025-05-12 13:26:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|36
1747056420000|2025-05-12 13:27:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|37
1747056430000|2025-05-12 13:27:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|52
1747056460000|2025-05-12 13:27:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|71
1747056470000|2025-05-12 13:27:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|28
1747056490000|2025-05-12 13:28:10|196.22||196.17||196.22||196.17||26
1747056500000|2025-05-12 13:28:20|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|57
1747056510000|2025-05-12 13:28:30||196.04||196.09||196.09||196.04|4
1747056530000|2025-05-12 13:28:50|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|50
1747056540000|2025-05-12 13:29:00|||||||||6
1747056560000|2025-05-12 13:29:20|||||||||11
1747056570000|2025-05-12 13:29:30|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|76
1747056580000|2025-05-12 13:29:40|196.22|196.14|196.22|196.09|196.22|196.14|196.17|196.09|19
1747056590000|2025-05-12 13:29:50|196.17||196.17||196.17||196.17||3
1747056600000|2025-05-12 13:30:00|196.32|196.24|196.37|196.29|196.37|196.29|196.27|196.19|743
1747056610000|2025-05-12 13:30:10|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|75
1747056620000|2025-05-12 13:30:20|||||||||30
1747056640000|2025-05-12 13:30:40|196.42|196.34|196.42|196.29|196.42|196.34|196.42|196.29|218
1747056650000|2025-05-12 13:30:50|196.37|196.34|196.37|196.29|196.37|196.34|196.37|196.29|17
1747056660000|2025-05-12 13:31:00|196.32|196.24|196.17|196.09|196.37|196.29|196.17|196.09|137
1747056670000|2025-05-12 13:31:10|196.22|196.14|196.12|196.04|196.22|196.14|196.12|196.04|25
1747056680000|2025-05-12 13:31:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|42
1747056690000|2025-05-12 13:31:30|196.22|196.04|196.22|196.09|196.22|196.09|196.17|196.04|7
1747056700000|2025-05-12 13:31:40|196.17|196.14|196.17|196.09|196.22|196.14|196.17|196.09|24
1747056710000|2025-05-12 13:31:50|196.22|196.14|196.12|196.04|196.22|196.14|196.07|195.99|86
1747056720000|2025-05-12 13:32:00|196.17|196.09|196.12|196.04|196.17|196.09|196.07|195.99|16
1747056730000|2025-05-12 13:32:10|196.17|196.09|196.12|196.04|196.22|196.09|196.12|196.04|226
1747056740000|2025-05-12 13:32:20|196.07|195.99|196.07|195.99|196.12|195.99|196.07|195.99|18
1747056750000|2025-05-12 13:32:30|196.12|196.04|196.02|195.94|196.12|196.04|196.02|195.94|31
1747056760000|2025-05-12 13:32:40|195.97|195.89|195.97|195.89|195.97|195.89|195.92|195.84|55
1747056770000|2025-05-12 13:32:50|196.02|195.84|195.97|195.89|196.02|195.89|195.97|195.84|11
1747056780000|2025-05-12 13:33:00|196.02|195.94|196.02|195.94|196.07|195.99|195.97|195.89|4
1747056790000|2025-05-12 13:33:10|195.97|195.89|195.92|195.84|196.02|195.89|195.92|195.84|12
1747056800000|2025-05-12 13:33:20|195.97|195.89|195.97|195.89|195.97|195.89|195.92|195.84|1
1747056810000|2025-05-12 13:33:30||195.84||195.84||195.84||195.84|13
1747056820000|2025-05-12 13:33:40|195.92|195.89|195.87|195.79|195.97|195.89|195.87|195.79|97
1747056830000|2025-05-12 13:33:50|195.92|195.74|195.87|195.79|195.92|195.79|195.87|195.74|91
1747056840000|2025-05-12 13:34:00|195.92|195.84|195.87|195.74|195.92|195.84|195.87|195.74|18
1747056850000|2025-05-12 13:34:10|195.82|195.79|195.82|195.69|195.87|195.79|195.82|195.69|9
1747056860000|2025-05-12 13:34:20|195.77||195.77||195.82||195.77||237
1747056870000|2025-05-12 13:34:30|195.82|195.74|195.77|195.69|195.82|195.74|195.77|195.69|19
1747056880000|2025-05-12 13:34:40|195.82|195.74|195.77|195.69|195.82|195.74|195.77|195.69|30
1747056890000|2025-05-12 13:34:50|195.72|195.64|195.77|195.64|195.77|195.64|195.72|195.64|116
1747056900000|2025-05-12 13:35:00|195.72|195.69|195.77|195.69|195.77|195.69|195.72|195.59|21
1747056910000|2025-05-12 13:35:10|195.82|195.74|195.82|195.69|195.82|195.74|195.77|195.69|58
1747056920000|2025-05-12 13:35:20|195.77|195.64|195.77|195.64|195.77|195.69|195.72|195.64|27
1747056930000|2025-05-12 13:35:30|195.72|195.69|195.72|195.64|195.77|195.69|195.72|195.64|3
1747056940000|2025-05-12 13:35:40|195.77|195.69|195.82|195.69|195.82|195.74|195.77|195.69|24
1747056950000|2025-05-12 13:35:50|195.77|195.74|195.82|195.74|195.87|195.79|195.77|195.69|32
1747056960000|2025-05-12 13:36:00|195.87|195.79|195.92|195.84|195.92|195.84|195.87|195.79|85
1747056970000|2025-05-12 13:36:10|195.87|195.79|195.77|195.69|195.87|195.79|195.77|195.69|22
1747056980000|2025-05-12 13:36:20|195.82|195.64|195.77|195.69|195.82|195.69|195.72|195.64|11
1747056990000|2025-05-12 13:36:30|195.72|195.64|195.72|195.64|195.77|195.69|195.72|195.64|12
1747057000000|2025-05-12 13:36:40|195.67|195.59|195.67|195.59|195.72|195.59|195.67|195.59|58
1747057010000|2025-05-12 13:36:50|195.72||195.67||195.72||195.67||6
1747057020000|2025-05-12 13:37:00|195.72|195.54|195.62|195.54|195.72|195.59|195.62|195.54|177
1747057030000|2025-05-12 13:37:10|195.67|195.59|195.77|195.69|195.77|195.69|195.67|195.59|63
1747057040000|2025-05-12 13:37:20|195.82|195.74|195.82|195.74|195.87|195.79|195.82|195.74|152
1747057050000|2025-05-12 13:37:30|195.87|195.79|195.82|195.74|195.87|195.79|195.82|195.74|238
1747057060000|2025-05-12 13:37:40|195.77|195.69|195.82|195.74|195.87|195.74|195.77|195.69|153
1747057070000|2025-05-12 13:37:50|195.87|195.79|195.82|195.74|195.87|195.79|195.77|195.69|59
1747057080000|2025-05-12 13:38:00|195.77|195.69|195.77|195.69|195.82|195.74|195.77|195.69|146
1747057090000|2025-05-12 13:38:10|195.72|195.64|195.67|195.59|195.77|195.69|195.67|195.59|41
1747057100000|2025-05-12 13:38:20|195.62|195.54|195.67|195.59|195.67|195.59|195.62|195.54|46
1747057110000|2025-05-12 13:38:30|195.72||195.67||195.72||195.67||0
1747057120000|2025-05-12 13:38:40|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.59|5
1747057130000|2025-05-12 13:38:50|195.72|195.54|195.62|195.54|195.72|195.54|195.62|195.54|16
1747057140000|2025-05-12 13:39:00|195.57|195.49|195.57|195.49|195.62|195.49|195.57|195.49|115
1747057150000|2025-05-12 13:39:10|195.62|195.54|195.62|195.54|195.67|195.54|195.62|195.54|4
1747057160000|2025-05-12 13:39:20|195.67|195.59|195.67|195.59|195.67|195.59|195.62|195.59|0
1747057170000|2025-05-12 13:39:30|195.72|195.64|195.77|195.69|195.77|195.69|195.67|195.64|96
1747057180000|2025-05-12 13:39:40|195.82|195.64|195.82|195.74|195.82|195.74|195.77|195.64|104
1747057190000|2025-05-12 13:39:50|195.77|195.69|195.82|195.74|195.82|195.74|195.77|195.69|1
1747057200000|2025-05-12 13:40:00|195.77|195.69|195.77|195.69|195.82|195.69|195.77|195.69|44
1747057210000|2025-05-12 13:40:10|195.72|195.64|195.62|195.54|195.77|195.64|195.62|195.54|80
1747057220000|2025-05-12 13:40:20|195.67|195.59|195.67|195.59|195.67|195.59|195.67|195.54|0
1747057230000|2025-05-12 13:40:30|195.62|195.54|195.67|195.59|195.67|195.59|195.62|195.54|37
1747057240000|2025-05-12 13:40:40|195.72|195.64|195.72|195.64|195.72|195.64|195.67|195.64|8
1747057250000|2025-05-12 13:40:50|195.82|195.74|195.87|195.79|195.87|195.79|195.82|195.69|206
1747057260000|2025-05-12 13:41:00|195.92|195.84|195.97|195.84|195.97|195.89|195.92|195.84|14
1747057270000|2025-05-12 13:41:10||195.89||195.89||195.89||195.84|20
1747057280000|2025-05-12 13:41:20|195.92|195.84|195.87|195.74|195.92|195.84|195.82|195.74|88
1747057290000|2025-05-12 13:41:30|195.82|195.69|195.77|195.69|195.82|195.69|195.72|195.64|11
1747057300000|2025-05-12 13:41:40|195.82|195.74|195.82|195.74|195.82|195.74|195.77|195.69|3
1747057310000|2025-05-12 13:41:50|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|22
1747057320000|2025-05-12 13:42:00|195.72|195.64|195.72|195.64|195.72|195.64|195.72|195.64|20
1747057330000|2025-05-12 13:42:10|195.77||195.77||195.77||195.77||2
1747057340000|2025-05-12 13:42:20|195.82|195.69|195.77|195.69|195.82|195.69|195.77|195.64|75
1747057350000|2025-05-12 13:42:30|195.82|195.74|195.82|195.74|195.82|195.74|195.77|195.69|9
1747057360000|2025-05-12 13:42:40|195.77|195.69|195.87|195.74|195.87|195.74|195.77|195.69|18
1747057370000|2025-05-12 13:42:50|195.82|195.79|195.87|195.79|195.87|195.79|195.82|195.74|0
1747057380000|2025-05-12 13:43:00|195.92|195.84|195.82|195.74|195.92|195.84|195.82|195.74|44
1747057390000|2025-05-12 13:43:10|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.74|8
1747057400000|2025-05-12 13:43:20|195.82|195.74|195.87|195.79|195.87|195.79|195.82|195.74|6
1747057410000|2025-05-12 13:43:30|195.92|195.84|195.87|195.79|195.92|195.84|195.87|195.79|2
1747057420000|2025-05-12 13:43:40|195.92||195.87||195.92||195.87||0
1747057430000|2025-05-12 13:43:50|195.82|195.74|195.82|195.74|195.87|195.79|195.82|195.74|31
1747057440000|2025-05-12 13:44:00|195.87||195.87||195.87||195.82||11
1747057450000|2025-05-12 13:44:10|195.82|195.79|195.87|195.74|195.87|195.79|195.82|195.74|9
1747057460000|2025-05-12 13:44:20|195.82||195.82||195.82||195.82||0
1747057470000|2025-05-12 13:44:30|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.74|18
1747057480000|2025-05-12 13:44:40|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|56
1747057490000|2025-05-12 13:44:50|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.79|0
1747057500000|2025-05-12 13:45:00|195.82|195.74|195.87|195.74|195.87|195.74|195.82|195.74|3
1747057510000|2025-05-12 13:45:10|195.82|195.79|195.77|195.69|195.82|195.79|195.77|195.69|44
1747057520000|2025-05-12 13:45:20|195.82||195.77||195.82||195.77||7
1747057530000|2025-05-12 13:45:30|195.82|195.74|195.77|195.69|195.82|195.74|195.77|195.69|18
1747057540000|2025-05-12 13:45:40|195.82|195.74|195.82|195.74|195.92|195.79|195.77|195.74|38
1747057550000|2025-05-12 13:45:50|195.87||195.82||195.87||195.82||2
1747057560000|2025-05-12 13:46:00|195.87|195.79|195.77|195.69|195.87|195.79|195.77|195.69|126
1747057570000|2025-05-12 13:46:10|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.54|99
1747057580000|2025-05-12 13:46:20|195.62|195.54|195.67|195.59|195.67|195.59|195.62|195.49|86
1747057590000|2025-05-12 13:46:30|195.62|195.54|195.57|195.49|195.62|195.54|195.57|195.49|29
1747057600000|2025-05-12 13:46:40|195.62|195.54|195.67|195.59|195.67|195.59|195.62|195.49|8
1747057610000|2025-05-12 13:46:50|||||||||6
1747057620000|2025-05-12 13:47:00|195.62|195.54|195.62|195.54|195.67|195.59|195.62|195.54|42
1747057630000|2025-05-12 13:47:10|195.57|195.49|195.57|195.49|195.57|195.49|195.57|195.49|35
1747057640000|2025-05-12 13:47:20|195.62|195.54|195.67|195.59|195.72|195.64|195.62|195.54|298
1747057650000|2025-05-12 13:47:30|195.62|195.54|195.62|195.49|195.67|195.59|195.57|195.49|106
1747057660000|2025-05-12 13:47:40|195.67|195.54|195.67|195.59|195.67|195.59|195.67|195.49|4
1747057670000|2025-05-12 13:47:50|||||||||53
1747057680000|2025-05-12 13:48:00|||||||||12
1747057690000|2025-05-12 13:48:10|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.54|26
1747057710000|2025-05-12 13:48:30|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|277
1747057720000|2025-05-12 13:48:40|195.82|195.74|195.82|195.74|195.82|195.74|195.77|195.69|43
1747057730000|2025-05-12 13:48:50|195.77|195.69|195.77|195.69|195.77|195.69|195.72|195.64|37
1747057740000|2025-05-12 13:49:00|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.69|5
1747057750000|2025-05-12 13:49:10|195.87|195.79|195.82|195.74|195.87|195.79|195.82|195.74|2
1747057760000|2025-05-12 13:49:20|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|68
1747057770000|2025-05-12 13:49:30|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.59|43
1747057780000|2025-05-12 13:49:40|195.72|195.64|195.72|195.64|195.77|195.69|195.72|195.64|15
1747057790000|2025-05-12 13:49:50|195.77|195.69|195.72|195.64|195.77|195.69|195.72|195.64|0
1747057800000|2025-05-12 13:50:00|195.77|195.59|195.77|195.69|195.82|195.74|195.72|195.59|55
1747057810000|2025-05-12 13:50:10|195.82|195.64|195.77|195.69|195.82|195.69|195.77|195.64|93
1747057820000|2025-05-12 13:50:20|||||||||7
1747057830000|2025-05-12 13:50:30|195.82|195.74|195.82|195.74|195.82|195.74|195.77|195.74|6
1747057840000|2025-05-12 13:50:40|195.87|195.79|195.82|195.74|195.87|195.79|195.77|195.69|567
1747057850000|2025-05-12 13:50:50|195.77|195.69|195.72|195.64|195.77|195.69|195.72|195.64|70
1747057860000|2025-05-12 13:51:00|195.77|195.69|195.72|195.64|195.77|195.69|195.72|195.64|29
1747057870000|2025-05-12 13:51:10|195.77|195.69|195.77|195.69|195.77|195.69|195.72|195.64|198
1747057880000|2025-05-12 13:51:20|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|5
1747057890000|2025-05-12 13:51:30|195.77|195.69|195.82|195.74|195.82|195.74|195.77|195.69|5
1747057900000|2025-05-12 13:51:40||195.69||195.69||195.69||195.69|56
1747057910000|2025-05-12 13:51:50|195.77|195.74|195.77|195.69|195.82|195.74|195.77|195.69|17
1747057920000|2025-05-12 13:52:00|195.82|195.74|195.77|195.69|195.82|195.74|195.77|195.69|25
1747057930000|2025-05-12 13:52:10|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|39
1747057940000|2025-05-12 13:52:20||195.69||195.74||195.74||195.69|22
1747057950000|2025-05-12 13:52:30|||||||||6
1747057960000|2025-05-12 13:52:40|||||||||31
1747057970000|2025-05-12 13:52:50|||||||||1
1747057990000|2025-05-12 13:53:10|195.77|195.69|195.82|195.74|195.82|195.74|195.72|195.64|447
1747058000000|2025-05-12 13:53:20|195.87|195.79|195.87|195.79|195.92|195.79|195.87|195.79|46
1747058010000|2025-05-12 13:53:30|195.82|195.74|195.87|195.79|195.87|195.79|195.77|195.69|250
1747058020000|2025-05-12 13:53:40|195.92||195.87||195.92||195.87||1
1747058040000|2025-05-12 13:54:00|195.82|195.74|195.82|195.74|195.87|195.79|195.82|195.74|101
1747058050000|2025-05-12 13:54:10|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.74|12
1747058060000|2025-05-12 13:54:20|195.82|195.74|195.82|195.74|195.87|195.74|195.82|195.74|22
1747058070000|2025-05-12 13:54:30|195.77|195.69|195.77|195.69|195.82|195.69|195.77|195.69|69
1747058090000|2025-05-12 13:54:50|195.72|195.64|195.72|195.64|195.72|195.64|195.72|195.64|43
1747058100000|2025-05-12 13:55:00|||||||||3
1747058110000|2025-05-12 13:55:10|195.62|195.54|195.62|195.54|195.62|195.54|195.62|195.54|71
1747058120000|2025-05-12 13:55:20|195.57|195.49|195.57|195.49|195.62|195.54|195.57|195.44|59
1747058130000|2025-05-12 13:55:30|195.52|195.44|195.62|195.54|195.67|195.54|195.52|195.44|260
1747058140000|2025-05-12 13:55:40|195.67|195.59|195.62|195.54|195.67|195.59|195.62|195.54|25
1747058150000|2025-05-12 13:55:50|195.57|195.49|195.62|195.54|195.62|195.54|195.57|195.49|91
1747058160000|2025-05-12 13:56:00|195.57|195.49|195.67|195.54|195.67|195.54|195.57|195.49|78
1747058170000|2025-05-12 13:56:10|195.62|195.49|195.62|195.54|195.62|195.54|195.57|195.49|39
1747058180000|2025-05-12 13:56:20|195.57|195.49|195.57|195.49|195.57|195.49|195.57|195.49|50
1747058190000|2025-05-12 13:56:30|195.62||195.57||195.62||195.57||2
1747058210000|2025-05-12 13:56:50|195.52|195.44|195.52|195.44|195.52|195.44|195.52|195.44|52
1747058220000|2025-05-12 13:57:00|195.47|195.39|195.52|195.44|195.57|195.44|195.47|195.39|46
1747058230000|2025-05-12 13:57:10|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|21
1747058240000|2025-05-12 13:57:20|195.52|195.44|195.52|195.39|195.52|195.44|195.52|195.39|133
1747058250000|2025-05-12 13:57:30|195.57|195.44|195.57|195.49|195.57|195.49|195.57|195.44|1
1747058260000|2025-05-12 13:57:40|195.52|195.44|195.62|195.54|195.62|195.54|195.52|195.44|9
1747058270000|2025-05-12 13:57:50|195.67|195.59|195.72|195.59|195.72|195.64|195.67|195.59|30
1747058280000|2025-05-12 13:58:00|195.67|195.64|195.67|195.59|195.72|195.64|195.67|195.59|44
1747058290000|2025-05-12 13:58:10|195.72|195.64|195.77|195.69|195.82|195.74|195.67|195.64|133
1747058300000|2025-05-12 13:58:20|195.82|195.74|195.82|195.74|195.87|195.79|195.77|195.74|44
1747058310000|2025-05-12 13:58:30|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|55
1747058320000|2025-05-12 13:58:40|195.72|195.64|195.72|195.64|195.77|195.69|195.72|195.64|86
1747058330000|2025-05-12 13:58:50|195.77||195.77||195.77||195.72||0
1747058340000|2025-05-12 13:59:00|195.72|195.69|195.72|195.64|195.77|195.69|195.72|195.64|44
1747058350000|2025-05-12 13:59:10|195.77||195.72||195.77||195.72||0
1747058360000|2025-05-12 13:59:20|195.67|195.59|195.72|195.59|195.72|195.59|195.67|195.59|51
1747058370000|2025-05-12 13:59:30|195.77|195.64|195.72|195.59|195.77|195.64|195.67|195.59|28
1747058380000|2025-05-12 13:59:40|195.67|195.64|195.72|195.64|195.72|195.64|195.67|195.64|2
1747058390000|2025-05-12 13:59:50|195.77|195.69|195.72|195.64|195.77|195.69|195.72|195.64|18
1747058400000|2025-05-12 14:00:00|195.77|195.69|195.67|195.59|195.82|195.69|195.67|195.59|86
1747058410000|2025-05-12 14:00:10|195.72|195.64|195.72|195.64|195.77|195.64|195.72|195.64|113
1747058420000|2025-05-12 14:00:20|195.77|195.59|195.67|195.59|195.77|195.64|195.67|195.59|5
1747058430000|2025-05-12 14:00:30|195.72||195.67||195.72||195.67||11
1747058440000|2025-05-12 14:00:40|195.62|195.54|195.67|195.54|195.67|195.59|195.62|195.54|52
1747058450000|2025-05-12 14:00:50|195.62|195.59|195.47|195.39|195.67|195.59|195.47|195.39|240
1747058460000|2025-05-12 14:01:00|195.42|195.34|195.47|195.39|195.47|195.39|195.42|195.34|31
1747058470000|2025-05-12 14:01:10|195.57|195.49|195.57|195.44|195.57|195.49|195.52|195.44|279
1747058480000|2025-05-12 14:01:20|195.52|195.49|195.57|195.49|195.57|195.49|195.52|195.44|34
1747058490000|2025-05-12 14:01:30|||||||||36
1747058500000|2025-05-12 14:01:40|195.62|195.44|195.62|195.54|195.62|195.54|195.62|195.44|45
1747058510000|2025-05-12 14:01:50|195.67|195.59|195.72|195.64|195.72|195.64|195.67|195.59|13
1747058520000|2025-05-12 14:02:00|195.77|195.69|195.87|195.74|195.87|195.79|195.77|195.69|199
1747058530000|2025-05-12 14:02:10|195.82|195.79|195.87|195.79|195.87|195.79|195.82|195.74|8
1747058540000|2025-05-12 14:02:20|195.92||195.87||195.92||195.87||12
1747058550000|2025-05-12 14:02:30|195.82|195.74|195.92|195.84|195.92|195.84|195.82|195.74|128
1747058560000|2025-05-12 14:02:40|||||||||37
1747058570000|2025-05-12 14:02:50||195.79||195.84||195.84||195.79|67
1747058580000|2025-05-12 14:03:00|195.97|195.89|195.97|195.89|195.97|195.89|195.92|195.89|141
1747058590000|2025-05-12 14:03:10|195.92|195.84|195.92|195.84|195.97|195.84|195.92|195.84|32
1747058600000|2025-05-12 14:03:20|195.87|195.79|195.87|195.79|195.92|195.79|195.87|195.79|69
1747058610000|2025-05-12 14:03:30|195.92|195.74|195.87|195.79|195.92|195.79|195.82|195.74|34
1747058620000|2025-05-12 14:03:40|195.92|195.84|195.92|195.84|195.97|195.89|195.92|195.79|31
1747058630000|2025-05-12 14:03:50|195.87|195.79|195.92|195.84|195.92|195.84|195.87|195.79|26
1747058640000|2025-05-12 14:04:00|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|99
1747058650000|2025-05-12 14:04:10|196.02|195.94|196.02|195.94|196.07|195.94|196.02|195.94|77
1747058660000|2025-05-12 14:04:20|196.07|195.89|195.97|195.89|196.07|195.89|195.97|195.89|53
1747058670000|2025-05-12 14:04:30|195.92|195.84|195.92|195.84|195.97|195.84|195.92|195.84|36
1747058680000|2025-05-12 14:04:40|195.97||195.92||195.97||195.92||0
1747058690000|2025-05-12 14:04:50|195.97|195.89|195.97|195.84|195.97|195.89|195.97|195.84|1
1747058700000|2025-05-12 14:05:00|195.92|195.89|196.02|195.94|196.02|195.94|195.92|195.89|3
1747058710000|2025-05-12 14:05:10|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|3
1747058720000|2025-05-12 14:05:20|195.97|195.89|195.97|195.84|196.02|195.94|195.87|195.79|115
1747058730000|2025-05-12 14:05:30|195.92|195.89|195.97|195.84|195.97|195.89|195.92|195.84|2
1747058740000|2025-05-12 14:05:40|195.92|195.89|196.02|195.89|196.02|195.89|195.92|195.89|28
1747058750000|2025-05-12 14:05:50|195.97|195.94|196.07|195.94|196.07|195.99|195.97|195.94|35
1747058760000|2025-05-12 14:06:00|196.02|195.99|196.02|195.89|196.02|195.99|196.02|195.89|26
1747058770000|2025-05-12 14:06:10|195.97|195.94|195.97|195.89|195.97|195.94|195.97|195.89|18
1747058780000|2025-05-12 14:06:20|195.92|195.84|195.97|195.84|195.97|195.89|195.92|195.84|74
1747058790000|2025-05-12 14:06:30|196.02|195.89|196.02|195.94|196.02|195.94|196.02|195.89|0
1747058800000|2025-05-12 14:06:40|196.07|195.99|196.07|195.94|196.07|195.99|196.02|195.94|8
1747058810000|2025-05-12 14:06:50|196.02|195.99|196.07|195.94|196.07|195.99|196.02|195.94|8
1747058820000|2025-05-12 14:07:00|196.02|195.99|196.07|195.99|196.07|195.99|196.02|195.94|8
1747058830000|2025-05-12 14:07:10|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|131
1747058840000|2025-05-12 14:07:20||195.94||195.99||195.99||195.94|30
1747058880000|2025-05-12 14:08:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|195.99|17
1747058890000|2025-05-12 14:08:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|69
1747058900000|2025-05-12 14:08:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|10
1747058910000|2025-05-12 14:08:30|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|15
1747058920000|2025-05-12 14:08:40|||||||||43
1747058930000|2025-05-12 14:08:50|196.07|195.99|196.07|195.94|196.07|195.99|196.02|195.94|49
1747058940000|2025-05-12 14:09:00|196.02||196.02||196.02||196.02||2
1747058950000|2025-05-12 14:09:10|195.97|195.89|195.97|195.89|196.02|195.94|195.97|195.89|38
1747058960000|2025-05-12 14:09:20|196.02|195.94|196.02|195.94|196.02|195.94|195.97|195.89|20
1747058970000|2025-05-12 14:09:30||195.89||195.89||195.94||195.89|0
1747058980000|2025-05-12 14:09:40|195.97|195.84|195.97|195.89|196.02|195.89|195.92|195.84|23
1747058990000|2025-05-12 14:09:50|195.92|195.84|195.97|195.84|195.97|195.89|195.92|195.84|24
1747059000000|2025-05-12 14:10:00||195.89||195.89||195.89||195.89|0
1747059010000|2025-05-12 14:10:10|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|10
1747059020000|2025-05-12 14:10:20|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|28
1747059040000|2025-05-12 14:10:40||195.84||195.89||195.89||195.84|21
1747059050000|2025-05-12 14:10:50|196.02|195.94|196.02|195.89|196.02|195.94|196.02|195.89|15
1747059060000|2025-05-12 14:11:00||195.94||195.94||195.94||195.94|0
1747059070000|2025-05-12 14:11:10|||||||||1
1747059080000|2025-05-12 14:11:20|196.07||196.07||196.07||196.02||2
1747059090000|2025-05-12 14:11:30|196.02||196.02||196.02||196.02||6
1747059100000|2025-05-12 14:11:40|196.07||196.07||196.07||196.02||8
1747059110000|2025-05-12 14:11:50|196.02|195.99|196.07|195.94|196.07|195.99|196.02|195.94|21
1747059120000|2025-05-12 14:12:00|196.02|195.99|196.07|195.94|196.07|195.99|196.02|195.94|33
1747059130000|2025-05-12 14:12:10|196.02|195.99|196.07|195.94|196.07|195.99|196.02|195.94|88
1747059140000|2025-05-12 14:12:20|196.02|195.99|196.02|195.94|196.07|195.99|196.02|195.94|183
1747059150000|2025-05-12 14:12:30|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|26
1747059160000|2025-05-12 14:12:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.94|0
1747059170000|2025-05-12 14:12:50|196.02|195.94|196.07|195.94|196.07|195.94|196.02|195.94|20
1747059180000|2025-05-12 14:13:00|196.02|195.99|196.02|195.94|196.02|195.99|196.02|195.94|27
1747059190000|2025-05-12 14:13:10|195.97|195.89|195.97|195.89|196.02|195.94|195.97|195.84|35
1747059200000|2025-05-12 14:13:20|196.02|195.94|196.02|195.94|196.02|195.94|195.97|195.94|20
1747059210000|2025-05-12 14:13:30|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|43
1747059220000|2025-05-12 14:13:40|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|254
1747059240000|2025-05-12 14:14:00|196.07|195.89|195.97|195.89|196.07|195.89|195.97|195.89|65
1747059250000|2025-05-12 14:14:10|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|21
1747059260000|2025-05-12 14:14:20|195.97|195.89|195.92|195.84|195.97|195.89|195.92|195.84|30
1747059270000|2025-05-12 14:14:30|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|3
1747059280000|2025-05-12 14:14:40|195.92|195.84|195.92|195.79|195.92|195.84|195.87|195.79|32
1747059290000|2025-05-12 14:14:50|195.87|195.74|195.87|195.74|195.87|195.74|195.82|195.74|10
1747059300000|2025-05-12 14:15:00|195.82|195.79|195.87|195.74|195.87|195.79|195.82|195.74|20
1747059310000|2025-05-12 14:15:10|195.82|195.69|195.82|195.74|195.82|195.74|195.82|195.69|23
1747059320000|2025-05-12 14:15:20||195.69||195.74||195.74||195.69|39
1747059330000|2025-05-12 14:15:30||195.69||195.69||195.69||195.69|54
1747059340000|2025-05-12 14:15:40||195.74||195.74||195.74||195.69|0
1747059350000|2025-05-12 14:15:50||195.69||195.74||195.74||195.69|6
1747059360000|2025-05-12 14:16:00|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.79|4
1747059370000|2025-05-12 14:16:10||195.74||195.79||195.79||195.74|31
1747059380000|2025-05-12 14:16:20|195.82|195.74|195.82|195.74|195.87|195.79|195.82|195.74|20
1747059390000|2025-05-12 14:16:30|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.79|21
1747059400000|2025-05-12 14:16:40|195.82|195.74|195.92|195.79|195.92|195.79|195.82|195.74|3
1747059410000|2025-05-12 14:16:50|195.87|195.84|195.92|195.84|195.92|195.84|195.87|195.84|3
1747059420000|2025-05-12 14:17:00|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|14
1747059430000|2025-05-12 14:17:10|195.92|195.84|195.92|195.84|195.92|195.84|195.87|195.79|16
1747059460000|2025-05-12 14:17:40|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|2
1747059470000|2025-05-12 14:17:50|196.02||195.97||196.02||195.97||58
1747059480000|2025-05-12 14:18:00|195.92|195.84|195.87|195.79|195.92|195.84|195.87|195.79|90
1747059500000|2025-05-12 14:18:20|195.82|195.74|195.82|195.74|195.87|195.79|195.82|195.74|22
1747059510000|2025-05-12 14:18:30|195.87||195.82||195.87||195.82||10
1747059520000|2025-05-12 14:18:40|195.77|195.69|195.77|195.69|195.77|195.69|195.72|195.64|109
1747059530000|2025-05-12 14:18:50|195.82|195.74|195.82|195.74|195.87|195.79|195.82|195.69|0
1747059550000|2025-05-12 14:19:10|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|0
1747059560000|2025-05-12 14:19:20||195.74||195.74||195.79||195.74|31
1747059570000|2025-05-12 14:19:30||195.79||195.79||195.79||195.79|33
1747059580000|2025-05-12 14:19:40|195.82|195.74|195.82|195.74|195.87|195.79|195.82|195.74|28
1747059590000|2025-05-12 14:19:50|195.77|195.69|195.82|195.74|195.82|195.74|195.77|195.69|21
1747059600000|2025-05-12 14:20:00|195.87|195.69|195.87|195.74|195.87|195.79|195.82|195.69|10
1747059610000|2025-05-12 14:20:10|195.82|195.79|195.87|195.79|195.87|195.79|195.82|195.74|11
1747059620000|2025-05-12 14:20:20|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.79|74
1747059640000|2025-05-12 14:20:40|195.87|195.79|195.87|195.79|195.92|195.79|195.87|195.79|23
1747059650000|2025-05-12 14:20:50|195.82|195.74|195.82|195.74|195.87|195.79|195.82|195.74|15
1747059660000|2025-05-12 14:21:00|195.77|195.69|195.82|195.74|195.82|195.74|195.77|195.69|39
1747059670000|2025-05-12 14:21:10|195.87||195.82||195.87||195.82||5
1747059680000|2025-05-12 14:21:20|195.87||195.82||195.87||195.82||6
1747059690000|2025-05-12 14:21:30|195.77|195.69|195.77|195.69|195.77|195.74|195.77|195.69|7
1747059700000|2025-05-12 14:21:40|195.72|195.64|195.72|195.64|195.72|195.69|195.72|195.64|10
1747059710000|2025-05-12 14:21:50|195.67|195.59|195.67|195.54|195.67|195.59|195.67|195.54|25
1747059720000|2025-05-12 14:22:00|195.62|195.59|195.72|195.59|195.72|195.64|195.62|195.54|44
1747059730000|2025-05-12 14:22:10|195.67|195.64|195.67|195.54|195.72|195.64|195.62|195.54|332
1747059740000|2025-05-12 14:22:20|195.62|195.59|195.72|195.64|195.72|195.64|195.62|195.59|5
1747059750000|2025-05-12 14:22:30|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|12
1747059760000|2025-05-12 14:22:40|195.72|195.64|195.77|195.69|195.77|195.69|195.72|195.64|38
1747059780000|2025-05-12 14:23:00|||||||||6
1747059790000|2025-05-12 14:23:10|195.72|195.64|195.72|195.59|195.77|195.64|195.67|195.59|117
1747059800000|2025-05-12 14:23:20|195.77|195.64|195.77|195.64|195.77|195.64|195.77|195.64|0
1747059810000|2025-05-12 14:23:30|195.72|195.69|195.82|195.74|195.82|195.74|195.72|195.69|267
1747059820000|2025-05-12 14:23:40|195.87||195.87||195.87||195.87||2
1747059830000|2025-05-12 14:23:50|195.82|195.79|195.82|195.74|195.87|195.79|195.82|195.74|51
1747059840000|2025-05-12 14:24:00|195.87|195.79|195.87|195.74|195.87|195.79|195.82|195.74|27
1747059850000|2025-05-12 14:24:10|195.82|195.79|195.82|195.74|195.87|195.79|195.82|195.74|78
1747059870000|2025-05-12 14:24:30||195.69||195.74||195.74||195.69|18
1747059890000|2025-05-12 14:24:50|195.87|195.79|195.87|195.74|195.87|195.79|195.82|195.74|137
1747059900000|2025-05-12 14:25:00|195.82|195.79|195.87|195.74|195.87|195.79|195.82|195.74|6
1747059910000|2025-05-12 14:25:10|195.82|195.79|195.82|195.74|195.87|195.79|195.82|195.74|0
1747059930000|2025-05-12 14:25:30|195.77|195.69|195.77|195.69|195.82|195.69|195.77|195.69|132
1747059940000|2025-05-12 14:25:40|195.82||195.77||195.82||195.77||8
1747059950000|2025-05-12 14:25:50|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|2
1747059960000|2025-05-12 14:26:00|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|81
1747059970000|2025-05-12 14:26:10|195.82|195.74|195.82|195.74|195.82|195.79|195.82|195.74|92
1747059990000|2025-05-12 14:26:30||195.69||195.74||195.74||195.69|29
1747060000000|2025-05-12 14:26:40|195.77|195.69|195.77|195.69|195.77|195.74|195.77|195.69|13
1747060010000|2025-05-12 14:26:50|195.82|195.64|195.82|195.69|195.82|195.69|195.82|195.64|15
1747060020000|2025-05-12 14:27:00|195.77||195.77||195.82||195.77||0
1747060030000|2025-05-12 14:27:10|195.82|195.74|195.87|195.79|195.87|195.79|195.82|195.74|4
1747060040000|2025-05-12 14:27:20|195.82|195.74|195.82|195.74|195.82|195.79|195.82|195.74|10
1747060050000|2025-05-12 14:27:30|195.77|195.69|195.72|195.64|195.77|195.74|195.72|195.64|12
1747060060000|2025-05-12 14:27:40||195.59||195.64||195.64||195.59|7
1747060070000|2025-05-12 14:27:50||195.59||195.64||195.64||195.59|1
1747060080000|2025-05-12 14:28:00|195.67|195.59|195.67|195.54|195.67|195.59|195.62|195.54|140
1747060090000|2025-05-12 14:28:10|195.62|195.49|195.57|195.49|195.67|195.49|195.57|195.49|44
1747060100000|2025-05-12 14:28:20|195.62|195.44|195.52|195.44|195.62|195.44|195.52|195.44|184
1747060110000|2025-05-12 14:28:30|195.57|195.49|195.62|195.54|195.62|195.54|195.57|195.49|71
1747060120000|2025-05-12 14:28:40|195.57|195.49|195.57|195.49|195.62|195.54|195.57|195.49|28
1747060130000|2025-05-12 14:28:50|195.62||195.57||195.62||195.57||1
1747060140000|2025-05-12 14:29:00|195.52|195.44|195.57|195.44|195.57|195.49|195.52|195.44|18
1747060150000|2025-05-12 14:29:10||195.49||195.49||195.49||195.49|2
1747060160000|2025-05-12 14:29:20|195.62|195.54|195.62|195.49|195.62|195.54|195.57|195.49|10
1747060170000|2025-05-12 14:29:30|195.57||195.57||195.62||195.57||0
1747060180000|2025-05-12 14:29:40||195.44||195.49||195.49||195.44|3
1747060190000|2025-05-12 14:29:50|195.62|195.54|195.57|195.49|195.62|195.54|195.57|195.49|2
1747060200000|2025-05-12 14:30:00|195.62|195.54|195.52|195.44|195.62|195.54|195.52|195.39|114
1747060210000|2025-05-12 14:30:10|195.47|195.39|195.47|195.39|195.52|195.44|195.47|195.34|470
1747060220000|2025-05-12 14:30:20|195.42|195.34|195.42|195.34|195.47|195.39|195.42|195.34|41
1747060230000|2025-05-12 14:30:30|195.47|195.39|195.47|195.39|195.52|195.44|195.42|195.39|69
1747060240000|2025-05-12 14:30:40|195.52||195.47||195.52||195.47||3
1747060250000|2025-05-12 14:30:50|195.42|195.34|195.47|195.34|195.47|195.39|195.42|195.34|69
1747060260000|2025-05-12 14:31:00|195.42|195.24|195.32|195.19|195.42|195.24|195.27|195.19|134
1747060270000|2025-05-12 14:31:10|195.27|195.24|195.22|195.14|195.32|195.24|195.22|195.14|14
1747060280000|2025-05-12 14:31:20|195.17|195.09|195.12|195.04|195.17|195.09|195.12|194.99|35
1747060290000|2025-05-12 14:31:30|195.07|194.99|195.07|194.99|195.12|194.99|195.02|194.94|183
1747060300000|2025-05-12 14:31:40|195.12|195.04|195.17|195.09|195.17|195.09|195.07|194.99|30
1747060310000|2025-05-12 14:31:50|195.22|195.14|195.27|195.19|195.27|195.19|195.17|195.14|122
1747060320000|2025-05-12 14:32:00|195.32|195.24|195.27|195.19|195.32|195.24|195.27|195.14|131
1747060330000|2025-05-12 14:32:10|195.32|195.24|195.32|195.24|195.32|195.24|195.27|195.19|14
1747060340000|2025-05-12 14:32:20|195.37|195.29|195.32|195.24|195.37|195.29|195.32|195.24|4
1747060350000|2025-05-12 14:32:30|195.37|195.29|195.37|195.29|195.37|195.29|195.37|195.29|201
1747060360000|2025-05-12 14:32:40|195.32|195.24|195.37|195.24|195.37|195.24|195.32|195.24|18
1747060370000|2025-05-12 14:32:50|195.32|195.29|195.42|195.29|195.42|195.34|195.32|195.24|66
1747060380000|2025-05-12 14:33:00|195.47|195.34|195.42|195.34|195.47|195.34|195.42|195.34|13
1747060390000|2025-05-12 14:33:10||195.29||195.29||195.34||195.29|28
1747060400000|2025-05-12 14:33:20|195.37|195.24|195.32|195.19|195.37|195.29|195.32|195.19|32
1747060410000|2025-05-12 14:33:30|195.27||195.27||195.32||195.27||12
1747060420000|2025-05-12 14:33:40|195.32|195.24|195.32|195.24|195.32|195.24|195.32|195.24|8
1747060430000|2025-05-12 14:33:50|195.27|195.19|195.32|195.24|195.32|195.24|195.27|195.19|112
1747060440000|2025-05-12 14:34:00|195.27|195.19|195.22|195.14|195.27|195.19|195.22|195.09|315
1747060450000|2025-05-12 14:34:10||195.09||195.14||195.14||195.09|24
1747060460000|2025-05-12 14:34:20|195.27|195.09|195.22|195.14|195.27|195.14|195.22|195.09|57
1747060470000|2025-05-12 14:34:30|||||||||67
1747060480000|2025-05-12 14:34:40|195.27|195.19|195.27|195.19|195.27|195.19|195.27|195.14|42
1747060490000|2025-05-12 14:34:50|195.22|195.14|195.27|195.19|195.27|195.19|195.22|195.14|24
1747060500000|2025-05-12 14:35:00|195.22|195.14|195.27|195.19|195.27|195.19|195.22|195.14|31
1747060510000|2025-05-12 14:35:10|195.22|195.14|195.22|195.14|195.27|195.14|195.17|195.09|561
1747060520000|2025-05-12 14:35:20|195.17|195.09|195.12|195.04|195.17|195.14|195.12|195.04|10
1747060530000|2025-05-12 14:35:30|195.17|195.09|195.12|195.04|195.17|195.09|195.12|195.04|6
1747060540000|2025-05-12 14:35:40||194.99||195.04||195.04||194.99|72
1747060550000|2025-05-12 14:35:50||194.99||195.04||195.04||194.99|1
1747060560000|2025-05-12 14:36:00|195.17|195.09|195.12|195.04|195.17|195.09|195.12|195.04|41
1747060570000|2025-05-12 14:36:10|195.17|195.09|195.17|195.09|195.17|195.09|195.12|195.04|148
1747060580000|2025-05-12 14:36:20||195.04||195.09||195.09||195.04|0
1747060590000|2025-05-12 14:36:30|||||||||54
1747060600000|2025-05-12 14:36:40|195.12|195.04|195.17|195.09|195.17|195.09|195.12|195.04|24
1747060610000|2025-05-12 14:36:50|195.12|195.04|195.17|195.04|195.17|195.09|195.12|195.04|14
1747060620000|2025-05-12 14:37:00|195.12|195.09|195.12|195.04|195.17|195.09|195.12|195.04|12
1747060630000|2025-05-12 14:37:10|195.17|195.09|195.17|195.09|195.17|195.09|195.07|194.99|47
1747060640000|2025-05-12 14:37:20|195.22|195.14|195.22|195.14|195.22|195.14|195.22|195.14|107
1747060650000|2025-05-12 14:37:30|195.12|195.04|195.17|195.09|195.22|195.14|195.07|194.99|116
1747060660000|2025-05-12 14:37:40||195.04||195.04||195.04||195.04|80
1747060670000|2025-05-12 14:37:50|195.12|195.09|195.12|195.04|195.17|195.09|195.12|194.99|12
1747060680000|2025-05-12 14:38:00|195.17|195.09|195.17|195.09|195.17|195.09|195.12|195.04|21
1747060690000|2025-05-12 14:38:10|195.22|195.14|195.22|195.14|195.22|195.14|195.22|195.09|20
1747060700000|2025-05-12 14:38:20|195.17|195.09|195.22|195.09|195.22|195.14|195.17|195.09|43
1747060710000|2025-05-12 14:38:30||195.14||195.14||195.14||195.14|1
1747060720000|2025-05-12 14:38:40|195.17|195.09|195.22|195.09|195.22|195.09|195.17|195.09|15
1747060730000|2025-05-12 14:38:50|195.17|195.14|195.22|195.09|195.22|195.14|195.17|195.09|29
1747060740000|2025-05-12 14:39:00|195.27|195.14|195.27|195.19|195.27|195.19|195.27|195.14|4
1747060750000|2025-05-12 14:39:10|195.32|195.24|195.32|195.24|195.32|195.24|195.32|195.24|57
1747060760000|2025-05-12 14:39:20|195.37|195.29|195.42|195.29|195.42|195.34|195.37|195.24|16
1747060770000|2025-05-12 14:39:30|195.37|195.34|195.42|195.29|195.42|195.34|195.37|195.29|18
1747060780000|2025-05-12 14:39:40|195.37||195.42||195.42||195.37||0
1747060790000|2025-05-12 14:39:50||195.34||195.34||195.34||195.34|100
1747060800000|2025-05-12 14:40:00|195.47|195.39|195.47|195.34|195.47|195.39|195.47|195.34|18
1747060810000|2025-05-12 14:40:10||195.39||195.39||195.39||195.34|19
1747060820000|2025-05-12 14:40:20|195.52|195.34|195.47|195.39|195.52|195.39|195.47|195.34|43
1747060830000|2025-05-12 14:40:30|195.42|195.34|195.47|195.39|195.47|195.39|195.42|195.34|515
1747060840000|2025-05-12 14:40:40|||||||||15
1747060850000|2025-05-12 14:40:50|195.52|195.44|195.47|195.39|195.52|195.44|195.47|195.39|21
1747060860000|2025-05-12 14:41:00|195.52|195.44|195.57|195.44|195.57|195.49|195.52|195.44|9
1747060870000|2025-05-12 14:41:10|195.52|195.49|195.52|195.44|195.57|195.49|195.52|195.44|5
1747060880000|2025-05-12 14:41:20|195.57||195.52||195.57||195.52||5
1747060890000|2025-05-12 14:41:30|195.57|195.49|195.57|195.44|195.57|195.49|195.52|195.44|2
1747060900000|2025-05-12 14:41:40||195.49||195.49||195.49||195.44|6
1747060910000|2025-05-12 14:41:50|195.52|195.44|195.57|195.49|195.57|195.49|195.52|195.44|17
1747060920000|2025-05-12 14:42:00|195.52|195.44|195.57|195.49|195.57|195.49|195.52|195.44|12
1747060930000|2025-05-12 14:42:10|195.62|195.54|195.62|195.54|195.62|195.54|195.62|195.54|61
1747060940000|2025-05-12 14:42:20|195.67|195.59|195.67|195.54|195.67|195.59|195.62|195.54|9
1747060950000|2025-05-12 14:42:30|195.62|195.59|195.62|195.54|195.62|195.59|195.62|195.54|1
1747060970000|2025-05-12 14:42:50|195.67|195.59|195.67|195.59|195.67|195.59|195.67|195.59|7
1747060980000|2025-05-12 14:43:00||195.54||195.59||195.59||195.54|0
1747060990000|2025-05-12 14:43:10|195.62|195.54|195.62|195.54|195.67|195.54|195.62|195.54|65
1747061000000|2025-05-12 14:43:20||195.49||195.54||195.54||195.49|8
1747061030000|2025-05-12 14:43:50|195.67|195.59|195.67|195.59|195.67|195.59|195.67|195.59|12
1747061040000|2025-05-12 14:44:00||195.54||195.54||195.59||195.54|23
1747061050000|2025-05-12 14:44:10|195.72|195.59|195.72|195.59|195.72|195.64|195.67|195.59|200
1747061060000|2025-05-12 14:44:20||195.64||195.64||195.64||195.64|0
1747061070000|2025-05-12 14:44:30|195.67|195.59|195.67|195.59|195.67|195.59|195.67|195.59|6
1747061080000|2025-05-12 14:44:40|||||||||7
1747061090000|2025-05-12 14:44:50|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.59|20
1747061110000|2025-05-12 14:45:10|195.72|195.64|195.72|195.64|195.72|195.64|195.72|195.64|115
1747061120000|2025-05-12 14:45:20|195.77|195.69|195.77|195.69|195.82|195.69|195.77|195.64|47
1747061130000|2025-05-12 14:45:30|195.82|195.64|195.67|195.59|195.82|195.64|195.67|195.59|372
1747061140000|2025-05-12 14:45:40|195.72|195.64|195.72|195.64|195.72|195.64|195.72|195.64|47
1747061150000|2025-05-12 14:45:50|195.77|195.69|195.72|195.64|195.77|195.69|195.72|195.64|12
1747061160000|2025-05-12 14:46:00||195.59||195.64||195.64||195.59|45
1747061180000|2025-05-12 14:46:20|195.67|195.59|195.67|195.59|195.67|195.64|195.67|195.59|11
1747061190000|2025-05-12 14:46:30|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.59|3
1747061200000|2025-05-12 14:46:40|195.62|195.54|195.67|195.59|195.67|195.59|195.62|195.54|12
1747061210000|2025-05-12 14:46:50||195.54||195.59||195.59||195.54|93
1747061220000|2025-05-12 14:47:00|195.62|195.54|195.62|195.54|195.67|195.59|195.62|195.54|99
1747061230000|2025-05-12 14:47:10|||||||||4
1747061240000|2025-05-12 14:47:20|195.57|195.49|195.57|195.49|195.62|195.54|195.57|195.49|84
1747061250000|2025-05-12 14:47:30|195.62|195.54|195.62|195.54|195.62|195.54|195.62|195.54|10
1747061260000|2025-05-12 14:47:40|195.67||195.62||195.67||195.62||0
1747061270000|2025-05-12 14:47:50|195.67||195.67||195.67||195.62||1
1747061280000|2025-05-12 14:48:00|195.62|195.59|195.62|195.54|195.67|195.59|195.62|195.54|12
1747061290000|2025-05-12 14:48:10|195.67|195.59|195.67|195.59|195.67|195.59|195.62|195.59|3
1747061300000|2025-05-12 14:48:20|195.62|195.54|195.62|195.54|195.62|195.59|195.62|195.54|3
1747061310000|2025-05-12 14:48:30|195.67|195.59|195.62|195.54|195.67|195.59|195.62|195.54|42
1747061320000|2025-05-12 14:48:40|||||||||6
1747061330000|2025-05-12 14:48:50|195.67|195.59|195.67|195.54|195.67|195.59|195.62|195.54|12
1747061340000|2025-05-12 14:49:00|195.77|195.59|195.77|195.69|195.77|195.69|195.77|195.59|269
1747061350000|2025-05-12 14:49:10|195.72|195.64|195.72|195.64|195.77|195.69|195.72|195.64|166
1747061360000|2025-05-12 14:49:20|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.64|12
1747061370000|2025-05-12 14:49:30|195.82||195.82||195.82||195.82||3
1747061380000|2025-05-12 14:49:40|195.77|195.74|195.82|195.74|195.82|195.74|195.77|195.69|25
1747061390000|2025-05-12 14:49:50|||||||||9
1747061400000|2025-05-12 14:50:00|195.87|195.79|195.82|195.74|195.87|195.79|195.82|195.74|44
1747061410000|2025-05-12 14:50:10||195.69||195.74||195.74||195.69|36
1747061420000|2025-05-12 14:50:20||195.69||195.74||195.74||195.69|1
1747061430000|2025-05-12 14:50:30|||||||||6
1747061440000|2025-05-12 14:50:40|195.87|195.79|195.87|195.74|195.87|195.79|195.82|195.74|2
1747061450000|2025-05-12 14:50:50||195.79||195.79||195.79||195.74|0
1747061460000|2025-05-12 14:51:00||195.74||195.79||195.79||195.74|0
1747061470000|2025-05-12 14:51:10|195.92||195.92||195.92||195.92||5
1747061480000|2025-05-12 14:51:20|195.87|195.84|195.92|195.79|195.92|195.84|195.87|195.79|21
1747061490000|2025-05-12 14:51:30|195.87|195.84|195.87|195.79|195.92|195.84|195.87|195.79|15
1747061500000|2025-05-12 14:51:40|195.82|195.74|195.92|195.79|195.92|195.84|195.82|195.69|118
1747061510000|2025-05-12 14:51:50|195.87||195.92||195.92||195.87||6
1747061520000|2025-05-12 14:52:00|195.87||195.92||195.92||195.87||0
1747061530000|2025-05-12 14:52:10||195.84||195.84||195.84||195.79|5
1747061540000|2025-05-12 14:52:20|195.97||195.92||195.97||195.92||3
1747061550000|2025-05-12 14:52:30|195.97|195.89|196.02|195.89|196.02|195.94|195.97|195.89|5
1747061560000|2025-05-12 14:52:40|195.97|195.94|195.97|195.89|195.97|195.94|195.97|195.89|8
1747061570000|2025-05-12 14:52:50|196.02||196.02||196.02||196.02||16
1747061580000|2025-05-12 14:53:00|195.97|195.94|196.02|195.94|196.02|195.94|195.97|195.89|40
1747061610000|2025-05-12 14:53:30|||||||||26
1747061620000|2025-05-12 14:53:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|22
1747061630000|2025-05-12 14:53:50|196.12||196.07||196.12||196.07||1
1747061650000|2025-05-12 14:54:10|196.12||196.07||196.12||196.07||10
1747061660000|2025-05-12 14:54:20||195.94||195.99||195.99||195.94|7
1747061670000|2025-05-12 14:54:30|||||||||1
1747061690000|2025-05-12 14:54:50|196.12|196.04|196.12|196.04|196.12|196.04|196.07|196.04|159
1747061700000|2025-05-12 14:55:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|18
1747061710000|2025-05-12 14:55:10|196.12|196.04|196.17|196.04|196.17|196.04|196.12|196.04|57
1747061720000|2025-05-12 14:55:20|196.12||196.12||196.12||196.12||3
1747061730000|2025-05-12 14:55:30|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|60
1747061740000|2025-05-12 14:55:40|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|11
1747061750000|2025-05-12 14:55:50|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|72
1747061760000|2025-05-12 14:56:00|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|10
1747061770000|2025-05-12 14:56:10|195.97|195.89|195.92|195.84|195.97|195.89|195.92|195.84|524
1747061780000|2025-05-12 14:56:20|||||||||69
1747061790000|2025-05-12 14:56:30||195.79||195.84||195.84||195.79|418
1747061800000|2025-05-12 14:56:40|195.97|195.79|195.97|195.84|195.97|195.84|195.92|195.79|129
1747061810000|2025-05-12 14:56:50|196.02|195.89|195.97|195.89|196.02|195.89|195.97|195.89|59
1747061820000|2025-05-12 14:57:00|196.02||195.97||196.02||195.97||22
1747061830000|2025-05-12 14:57:10|195.92|195.84|195.97|195.89|195.97|195.89|195.92|195.84|48
1747061850000|2025-05-12 14:57:30|195.92|195.84|195.97|195.89|195.97|195.89|195.92|195.84|235
1747061860000|2025-05-12 14:57:40|195.92|195.84|195.97|195.84|195.97|195.89|195.92|195.84|36
1747061870000|2025-05-12 14:57:50|195.92|195.89|195.92|195.84|195.92|195.89|195.92|195.84|1
1747061880000|2025-05-12 14:58:00|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.84|4
1747061890000|2025-05-12 14:58:10|196.02|195.84|195.97|195.84|196.02|195.84|195.92|195.84|5
1747061900000|2025-05-12 14:58:20|195.92|195.89|195.92|195.84|195.92|195.89|195.92|195.84|142
1747061910000|2025-05-12 14:58:30|||||||||1
1747061920000|2025-05-12 14:58:40|195.97|195.89|195.92|195.84|195.97|195.89|195.92|195.84|34
1747061940000|2025-05-12 14:59:00|195.97|195.89|195.97|195.89|196.02|195.94|195.97|195.89|17
1747061950000|2025-05-12 14:59:10|196.02||195.97||196.02||195.97||16
1747061960000|2025-05-12 14:59:20|||||||||29
1747061970000|2025-05-12 14:59:30||195.84||195.89||195.89||195.84|16
1747061980000|2025-05-12 14:59:40|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|90
1747061990000|2025-05-12 14:59:50|196.02|195.94|196.02|195.89|196.02|195.94|195.97|195.89|11
1747062000000|2025-05-12 15:00:00|196.07|195.94|196.02|195.94|196.12|195.99|196.02|195.94|14
1747062010000|2025-05-12 15:00:10|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|177
1747062020000|2025-05-12 15:00:20|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|11
1747062030000|2025-05-12 15:00:30|195.92|195.84|195.97|195.84|195.97|195.89|195.92|195.84|30
1747062040000|2025-05-12 15:00:40|195.92|195.79|195.87|195.79|195.92|195.84|195.87|195.79|11
1747062050000|2025-05-12 15:00:50|195.92|195.84|195.92|195.79|195.92|195.84|195.87|195.79|73
1747062060000|2025-05-12 15:01:00|195.87|195.84|195.92|195.84|195.92|195.84|195.87|195.79|510
1747062070000|2025-05-12 15:01:10|||||||||1
1747062080000|2025-05-12 15:01:20|||||||||35
1747062090000|2025-05-12 15:01:30|195.97||195.92||195.97||195.92||8
1747062120000|2025-05-12 15:02:00|195.97|195.89|195.92|195.84|195.97|195.89|195.92|195.84|5
1747062130000|2025-05-12 15:02:10|195.87|195.79|195.82|195.74|195.87|195.79|195.77|195.69|76
1747062140000|2025-05-12 15:02:20|195.87||195.87||195.87||195.82||7
1747062150000|2025-05-12 15:02:30||195.79||195.79||195.79||195.79|0
1747062160000|2025-05-12 15:02:40|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|50
1747062170000|2025-05-12 15:02:50|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.74|189
1747062180000|2025-05-12 15:03:00|||||||||6
1747062210000|2025-05-12 15:03:30|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.79|55
1747062220000|2025-05-12 15:03:40|||||||||6
1747062230000|2025-05-12 15:03:50|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.84|44
1747062240000|2025-05-12 15:04:00|||||||||1
1747062250000|2025-05-12 15:04:10|196.02||195.97||196.02||195.97||13
1747062260000|2025-05-12 15:04:20|195.92|195.84|195.97|195.89|195.97|195.89|195.92|195.84|79
1747062270000|2025-05-12 15:04:30|||||||||20
1747062280000|2025-05-12 15:04:40||195.84||195.84||195.84||195.84|0
1747062290000|2025-05-12 15:04:50|195.92|195.89|195.97|195.89|195.97|195.89|195.92|195.84|36
1747062310000|2025-05-12 15:05:10||195.84||195.89||195.89||195.84|19
1747062330000|2025-05-12 15:05:30|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|11
1747062340000|2025-05-12 15:05:40|195.97|195.89|195.97|195.84|195.97|195.89|195.92|195.84|4
1747062350000|2025-05-12 15:05:50|195.92|195.89|195.97|195.89|195.97|195.89|195.92|195.89|7
1747062360000|2025-05-12 15:06:00|195.92|195.84|195.97|195.89|195.97|195.89|195.92|195.84|2
1747062370000|2025-05-12 15:06:10|195.92|195.84|195.92|195.84|195.97|195.89|195.92|195.84|21
1747062380000|2025-05-12 15:06:20|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|2
1747062400000|2025-05-12 15:06:40|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|46
1747062410000|2025-05-12 15:06:50|196.02||195.97||196.02||195.97||12
1747062420000|2025-05-12 15:07:00|195.92|195.84|195.97|195.84|195.97|195.84|195.92|195.84|142
1747062430000|2025-05-12 15:07:10|195.92|195.89|196.02|195.94|196.02|195.94|195.92|195.84|2
1747062440000|2025-05-12 15:07:20|||||||||6
1747062450000|2025-05-12 15:07:30||195.89||195.94||195.94||195.89|13
1747062460000|2025-05-12 15:07:40|195.97|195.89|196.02|195.89|196.02|195.94|195.97|195.89|4
1747062470000|2025-05-12 15:07:50|195.97|195.94|195.97|195.89|196.02|195.94|195.97|195.89|20
1747062480000|2025-05-12 15:08:00||195.84||195.89||195.89||195.84|17
1747062490000|2025-05-12 15:08:10|||||||||21
1747062500000|2025-05-12 15:08:20|||||||||1
1747062510000|2025-05-12 15:08:30|196.02||195.97||196.02||195.97||17
1747062520000|2025-05-12 15:08:40||195.84||195.89||195.89||195.84|49
1747062530000|2025-05-12 15:08:50||195.84||195.84||195.89||195.84|0
1747062540000|2025-05-12 15:09:00|195.92||195.92||195.92||195.92||3
1747062550000|2025-05-12 15:09:10|195.87|195.79|195.92|195.84|195.92|195.84|195.87|195.79|30
1747062560000|2025-05-12 15:09:20|195.97|195.89|195.92|195.84|195.97|195.89|195.92|195.84|5
1747062570000|2025-05-12 15:09:30|195.97||195.97||195.97||195.92||20
1747062580000|2025-05-12 15:09:40|195.92|195.89|195.92|195.84|195.97|195.89|195.92|195.84|2
1747062590000|2025-05-12 15:09:50|195.97||195.97||195.97||195.92||14
1747062600000|2025-05-12 15:10:00||195.89||195.89||195.89||195.89|0
1747062610000|2025-05-12 15:10:10|196.02|195.94|196.02|195.94|196.02|195.94|195.97|195.94|9
1747062620000|2025-05-12 15:10:20|196.07|195.89|196.07|195.99|196.07|195.99|196.07|195.89|17
1747062630000|2025-05-12 15:10:30|196.12|196.04|196.12|196.04|196.12|196.04|196.07|195.99|24
1747062650000|2025-05-12 15:10:50||195.99||195.99||195.99||195.99|28
1747062660000|2025-05-12 15:11:00|196.07||196.12||196.12||196.07||29
1747062670000|2025-05-12 15:11:10|196.07|196.04|196.12|195.99|196.12|196.04|196.07|195.99|10
1747062680000|2025-05-12 15:11:20|196.07|196.04|196.07|195.99|196.12|196.04|196.07|195.99|0
1747062690000|2025-05-12 15:11:30|196.12||196.12||196.12||196.07||11
1747062700000|2025-05-12 15:11:40|196.07||196.07||196.12||196.07||12
1747062710000|2025-05-12 15:11:50|196.12||196.07||196.12||196.07||0
1747062720000|2025-05-12 15:12:00|196.12||196.07||196.12||196.07||50
1747062730000|2025-05-12 15:12:10|196.12|196.04|196.12|196.04|196.12|196.04|196.07|196.04|0
1747062740000|2025-05-12 15:12:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|47
1747062750000|2025-05-12 15:12:30|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|42
1747062770000|2025-05-12 15:12:50|||||||||39
1747062780000|2025-05-12 15:13:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|12
1747062790000|2025-05-12 15:13:10|||||||||3
1747062800000|2025-05-12 15:13:20|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|265
1747062810000|2025-05-12 15:13:30||196.19||196.14||196.19||196.14|30
1747062820000|2025-05-12 15:13:40||196.19||196.19||196.19||196.19|31
1747062830000|2025-05-12 15:13:50|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|12
1747062840000|2025-05-12 15:14:00|196.32||196.27||196.32||196.27||18
1747062850000|2025-05-12 15:14:10|196.32||196.32||196.32||196.27||173
1747062860000|2025-05-12 15:14:20|196.27||196.27||196.27||196.27||0
1747062870000|2025-05-12 15:14:30|||||||||27
1747062880000|2025-05-12 15:14:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|12
1747062890000|2025-05-12 15:14:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|34
1747062900000|2025-05-12 15:15:00||196.14||196.14||196.19||196.14|52
1747062910000|2025-05-12 15:15:10|196.22|196.19|196.22|196.14|196.22|196.19|196.22|196.14|103
1747062920000|2025-05-12 15:15:20|||||||||147
1747062930000|2025-05-12 15:15:30|||||||||170
1747062940000|2025-05-12 15:15:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|48
1747062960000|2025-05-12 15:16:00|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|206
1747062980000|2025-05-12 15:16:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|110
1747062990000|2025-05-12 15:16:30|196.17|196.09|196.17|196.09|196.22|196.09|196.17|196.04|73
1747063000000|2025-05-12 15:16:40|196.12|196.04|196.12|196.04|196.17|196.04|196.12|196.04|19
1747063010000|2025-05-12 15:16:50|196.17|196.09|196.12|196.04|196.17|196.09|196.12|195.99|444
1747063020000|2025-05-12 15:17:00|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|18
1747063030000|2025-05-12 15:17:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|3
1747063040000|2025-05-12 15:17:20|||||||||351
1747063060000|2025-05-12 15:17:40|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|48
1747063080000|2025-05-12 15:18:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|1
1747063090000|2025-05-12 15:18:10|||||||||6
1747063100000|2025-05-12 15:18:20|196.17||196.12||196.17||196.12||1
1747063110000|2025-05-12 15:18:30|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|37
1747063120000|2025-05-12 15:18:40|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.09|34
1747063150000|2025-05-12 15:19:10|||||||||5
1747063160000|2025-05-12 15:19:20|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|314
1747063170000|2025-05-12 15:19:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|17
1747063190000|2025-05-12 15:19:50|||||||||3
1747063210000|2025-05-12 15:20:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|709
1747063230000|2025-05-12 15:20:30|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|145
1747063240000|2025-05-12 15:20:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|183
1747063250000|2025-05-12 15:20:50|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|313
1747063260000|2025-05-12 15:21:00|196.12||196.07||196.12||196.07||26
1747063270000|2025-05-12 15:21:10|196.12|196.04|196.12|196.04|196.12|196.04|196.07|196.04|15
1747063280000|2025-05-12 15:21:20|||||||||4
1747063290000|2025-05-12 15:21:30|196.07|195.99|196.07|195.99|196.12|195.99|196.07|195.99|14
1747063320000|2025-05-12 15:22:00|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|370
1747063330000|2025-05-12 15:22:10|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|78
1747063340000|2025-05-12 15:22:20|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|59
1747063350000|2025-05-12 15:22:30|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|27
1747063360000|2025-05-12 15:22:40|195.92|195.84|195.92|195.84|195.97|195.89|195.92|195.84|189
1747063370000|2025-05-12 15:22:50|||||||||6
1747063380000|2025-05-12 15:23:00|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|181
1747063400000|2025-05-12 15:23:20|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|604
1747063410000|2025-05-12 15:23:30|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|63
1747063420000|2025-05-12 15:23:40|||||||||135
1747063430000|2025-05-12 15:23:50|||||||||29
1747063440000|2025-05-12 15:24:00|195.82|195.74|195.82|195.74|195.87|195.74|195.82|195.74|383
1747063450000|2025-05-12 15:24:10|195.87|195.79|195.92|195.84|195.92|195.84|195.87|195.79|112
1747063460000|2025-05-12 15:24:20|195.97|195.89|195.97|195.89|195.97|195.89|195.92|195.89|11
1747063470000|2025-05-12 15:24:30|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|7
1747063480000|2025-05-12 15:24:40||195.79||195.84||195.84||195.79|108
1747063500000|2025-05-12 15:25:00|||||||||7
1747063510000|2025-05-12 15:25:10|195.87|195.79|195.82|195.74|195.87|195.79|195.82|195.74|214
1747063520000|2025-05-12 15:25:20|195.87|195.79|195.87|195.74|195.87|195.79|195.87|195.74|388
1747063530000|2025-05-12 15:25:30|195.82||195.82||195.82||195.82||37
1747063540000|2025-05-12 15:25:40|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.74|260
1747063550000|2025-05-12 15:25:50||195.74||195.74||195.74||195.74|129
1747063560000|2025-05-12 15:26:00|195.82|195.79|195.92|195.84|195.92|195.84|195.82|195.79|325
1747063570000|2025-05-12 15:26:10|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|90
1747063580000|2025-05-12 15:26:20|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|191
1747063590000|2025-05-12 15:26:30||195.79||195.84||195.84||195.79|478
1747063600000|2025-05-12 15:26:40|195.97||195.97||195.97||195.92||90
1747063610000|2025-05-12 15:26:50||195.89||195.89||195.89||195.89|1
1747063620000|2025-05-12 15:27:00|195.92|195.84|195.97|195.89|195.97|195.89|195.92|195.84|276
1747063630000|2025-05-12 15:27:10|195.92|195.84|195.97|195.89|195.97|195.89|195.92|195.84|57
1747063640000|2025-05-12 15:27:20|195.92|195.84|195.92|195.84|195.92|195.89|195.92|195.84|78
1747063650000|2025-05-12 15:27:30|||||||||50
1747063660000|2025-05-12 15:27:40|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|48
1747063670000|2025-05-12 15:27:50|||||||||49
1747063680000|2025-05-12 15:28:00|||||||||19
1747063690000|2025-05-12 15:28:10|||||||||15
1747063700000|2025-05-12 15:28:20|||||||||197
1747063710000|2025-05-12 15:28:30|||||||||64
1747063720000|2025-05-12 15:28:40|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|171
1747063730000|2025-05-12 15:28:50|195.97|195.89|195.97|195.84|195.97|195.89|195.92|195.84|290
1747063740000|2025-05-12 15:29:00||195.89||195.89||195.89||195.84|1
1747063750000|2025-05-12 15:29:10|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|87
1747063760000|2025-05-12 15:29:20|195.97|195.79|195.97|195.89|195.97|195.89|195.97|195.79|391
1747063770000|2025-05-12 15:29:30|||||||||103
1747063780000|2025-05-12 15:29:40|||||||||92
1747063790000|2025-05-12 15:29:50|195.92|195.84|195.92|195.84|195.97|195.89|195.92|195.84|187
1747063800000|2025-05-12 15:30:00|195.97|195.89|196.02|195.94|196.02|195.94|195.97|195.89|542
1747063810000|2025-05-12 15:30:10|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|55
1747063820000|2025-05-12 15:30:20|195.97|195.89|196.02|195.94|196.07|195.94|195.97|195.89|303
1747063830000|2025-05-12 15:30:30|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|280
1747063840000|2025-05-12 15:30:40|||||||||12
1747063850000|2025-05-12 15:30:50|||||||||69
1747063860000|2025-05-12 15:31:00|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|4
1747063870000|2025-05-12 15:31:10|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|74
1747063880000|2025-05-12 15:31:20|||||||||44
1747063890000|2025-05-12 15:31:30|196.07|195.99|196.07|195.94|196.07|195.99|196.02|195.94|400
1747063900000|2025-05-12 15:31:40|196.02||196.02||196.02||196.02||129
1747063910000|2025-05-12 15:31:50|195.97|195.89|195.97|195.89|195.97|195.94|195.97|195.89|121
1747063920000|2025-05-12 15:32:00|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|55
1747063930000|2025-05-12 15:32:10|||||||||20
1747063940000|2025-05-12 15:32:20|196.07||196.07||196.07||196.07||151
1747063950000|2025-05-12 15:32:30|196.02||196.02||196.07||196.02||272
1747063960000|2025-05-12 15:32:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|371
1747063970000|2025-05-12 15:32:50|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|38
1747063980000|2025-05-12 15:33:00|196.12|196.04|196.12|196.04|196.12|196.04|196.07|195.99|421
1747063990000|2025-05-12 15:33:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|190
1747064000000|2025-05-12 15:33:20|||||||||19
1747064010000|2025-05-12 15:33:30|||||||||303
1747064020000|2025-05-12 15:33:40|||||||||21
1747064030000|2025-05-12 15:33:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|244
1747064040000|2025-05-12 15:34:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|92
1747064050000|2025-05-12 15:34:10|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|653
1747064060000|2025-05-12 15:34:20|196.32|196.24|196.32|196.24|196.37|196.24|196.27|196.19|166
1747064070000|2025-05-12 15:34:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|355
1747064080000|2025-05-12 15:34:40|||||||||570
1747064090000|2025-05-12 15:34:50|196.32|196.24|196.37|196.24|196.37|196.24|196.32|196.24|1575
1747064100000|2025-05-12 15:35:00|196.32|196.29|196.42|196.29|196.42|196.29|196.32|196.24|113
1747064110000|2025-05-12 15:35:10|196.37||196.42||196.42||196.37||29
1747064120000|2025-05-12 15:35:20||196.34||196.29||196.34||196.29|73
1747064130000|2025-05-12 15:35:30|196.47|196.34|196.47|196.39|196.47|196.39|196.47|196.34|369
1747064140000|2025-05-12 15:35:40|196.42|196.34|196.42|196.34|196.42|196.39|196.42|196.34|49
1747064150000|2025-05-12 15:35:50|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|356
1747064160000|2025-05-12 15:36:00|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|180
1747064170000|2025-05-12 15:36:10|196.37|196.29|196.37|196.29|196.37|196.34|196.37|196.29|221
1747064180000|2025-05-12 15:36:20|||||||||98
1747064190000|2025-05-12 15:36:30|||||||||71
1747064200000|2025-05-12 15:36:40||196.24||196.29||196.29||196.24|134
1747064210000|2025-05-12 15:36:50||196.24||196.24||196.29||196.24|28
1747064220000|2025-05-12 15:37:00|196.32||196.37||196.37||196.32||70
1747064230000|2025-05-12 15:37:10|196.32|196.29|196.32|196.24|196.32|196.29|196.32|196.24|345
1747064240000|2025-05-12 15:37:20|196.37|196.29|196.37|196.29|196.42|196.29|196.37|196.29|151
1747064250000|2025-05-12 15:37:30||196.24||196.29||196.29||196.24|176
1747064270000|2025-05-12 15:37:50||196.24||196.29||196.29||196.24|0
1747064290000|2025-05-12 15:38:10||196.24||196.24||196.24||196.24|0
1747064300000|2025-05-12 15:38:20|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.29|29
1747064310000|2025-05-12 15:38:30|196.42||196.37||196.42||196.37||389
1747064320000|2025-05-12 15:38:40|196.42||196.42||196.42||196.42||63
1747064330000|2025-05-12 15:38:50|196.37||196.37||196.37||196.37||4
1747064340000|2025-05-12 15:39:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|31
1747064360000|2025-05-12 15:39:20|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|26
1747064370000|2025-05-12 15:39:30|196.27|196.19|196.27|196.19|196.27|196.24|196.27|196.19|76
1747064390000|2025-05-12 15:39:50|196.32||196.27||196.32||196.27||8
1747064400000|2025-05-12 15:40:00|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|102
1747064410000|2025-05-12 15:40:10|196.22|196.14|196.22|196.09|196.22|196.14|196.22|196.09|43
1747064420000|2025-05-12 15:40:20|196.17|196.14|196.27|196.14|196.27|196.14|196.17|196.09|10
1747064430000|2025-05-12 15:40:30|196.22||196.22||196.22||196.22||4
1747064440000|2025-05-12 15:40:40|196.17|196.09|196.22|196.09|196.22|196.09|196.17|196.09|39
1747064450000|2025-05-12 15:40:50|196.17||196.17||196.22||196.17||0
1747064460000|2025-05-12 15:41:00||196.04||196.04||196.09||196.04|1
1747064470000|2025-05-12 15:41:10||196.09||196.09||196.09||196.04|0
1747064480000|2025-05-12 15:41:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|73
1747064490000|2025-05-12 15:41:30|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|36
1747064500000|2025-05-12 15:41:40|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|52
1747064510000|2025-05-12 15:41:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|33
1747064520000|2025-05-12 15:42:00|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|44
1747064540000|2025-05-12 15:42:20|196.22||196.17||196.22||196.17||0
1747064560000|2025-05-12 15:42:40|196.22|196.14|196.22|196.09|196.22|196.14|196.22|196.09|255
1747064570000|2025-05-12 15:42:50|196.17||196.22||196.22||196.17||16
1747064580000|2025-05-12 15:43:00||196.14||196.14||196.14||196.14|70
1747064590000|2025-05-12 15:43:10|||||||||138
1747064600000|2025-05-12 15:43:20|||||||||2
1747064610000|2025-05-12 15:43:30|||||||||5
1747064630000|2025-05-12 15:43:50|||||||||2
1747064660000|2025-05-12 15:44:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|0
1747064690000|2025-05-12 15:44:50|||||||||4
1747064700000|2025-05-12 15:45:00||196.04||196.09||196.09||196.04|1
1747064710000|2025-05-12 15:45:10||196.04||196.09||196.09||196.04|10
1747064720000|2025-05-12 15:45:20|||||||||4
1747064730000|2025-05-12 15:45:30|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|7
1747064740000|2025-05-12 15:45:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|17
1747064750000|2025-05-12 15:45:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|59
1747064760000|2025-05-12 15:46:00|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|31
1747064770000|2025-05-12 15:46:10|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|15
1747064780000|2025-05-12 15:46:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|4
1747064790000|2025-05-12 15:46:30|||||||||1
1747064820000|2025-05-12 15:47:00|||||||||3
1747064830000|2025-05-12 15:47:10|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|1
1747064840000|2025-05-12 15:47:20||195.89||195.94||195.94||195.89|0
1747064850000|2025-05-12 15:47:30||195.89||195.94||195.94||195.89|0
1747064860000|2025-05-12 15:47:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|36
1747064910000|2025-05-12 15:48:30|||||||||10
1747064930000|2025-05-12 15:48:50|||||||||4
1747064940000|2025-05-12 15:49:00||195.94||195.94||195.99||195.94|0
1747064950000|2025-05-12 15:49:10|196.02||196.02||196.02||196.02||0
1747064960000|2025-05-12 15:49:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|75
1747064970000|2025-05-12 15:49:30||195.94||195.99||195.99||195.94|5
1747064980000|2025-05-12 15:49:40||195.94||195.94||195.99||195.94|0
1747064990000|2025-05-12 15:49:50|196.02||196.02||196.02||196.02||0
1747065020000|2025-05-12 15:50:20|195.97|195.89|195.97|195.89|195.97|195.94|195.97|195.89|20
1747065040000|2025-05-12 15:50:40|||||||||4
1747065050000|2025-05-12 15:50:50|||||||||13
1747065060000|2025-05-12 15:51:00|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.79|898
1747065070000|2025-05-12 15:51:10|||||||||1200
1747065080000|2025-05-12 15:51:20|||||||||11
1747065090000|2025-05-12 15:51:30|195.87|195.79|195.87|195.79|195.87|195.84|195.87|195.79|8
1747065100000|2025-05-12 15:51:40|||||||||44
1747065110000|2025-05-12 15:51:50|||||||||4
1747065120000|2025-05-12 15:52:00|195.92||195.87||195.92||195.87||57
1747065130000|2025-05-12 15:52:10|||||||||1
1747065140000|2025-05-12 15:52:20|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|31
1747065150000|2025-05-12 15:52:30|195.97|195.89|195.92|195.84|195.97|195.89|195.92|195.84|27
1747065160000|2025-05-12 15:52:40|195.97||195.92||195.97||195.92||14
1747065170000|2025-05-12 15:52:50|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|4
1747065190000|2025-05-12 15:53:10|195.92||195.92||195.92||195.92||10
1747065200000|2025-05-12 15:53:20||195.84||195.84||195.84||195.84|0
1747065210000|2025-05-12 15:53:30||195.79||195.79||195.79||195.79|2
1747065220000|2025-05-12 15:53:40||195.84||195.79||195.84||195.79|0
1747065230000|2025-05-12 15:53:50|195.87|195.84|195.92|195.84|195.92|195.84|195.87|195.84|2
1747065300000|2025-05-12 15:55:00|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|8
1747065330000|2025-05-12 15:55:30|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|3
1747065340000|2025-05-12 15:55:40|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|0
1747065350000|2025-05-12 15:55:50|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|7
1747065390000|2025-05-12 15:56:30|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|3
1747065420000|2025-05-12 15:57:00|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|25
1747065430000|2025-05-12 15:57:10|||||||||14
1747065440000|2025-05-12 15:57:20|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|2
1747065480000|2025-05-12 15:58:00|||||||||1920
1747065490000|2025-05-12 15:58:10|195.82|195.74|195.87|195.79|195.87|195.79|195.82|195.74|8
1747065500000|2025-05-12 15:58:20||195.74||195.74||195.74||195.74|78
1747065510000|2025-05-12 15:58:30|195.82||195.82||195.82||195.82||0
1747065520000|2025-05-12 15:58:40|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.79|9
1747065530000|2025-05-12 15:58:50||195.74||195.74||195.74||195.74|3
1747065540000|2025-05-12 15:59:00||195.79||195.74||195.79||195.74|48
1747065550000|2025-05-12 15:59:10||195.79||195.74||195.79||195.74|71
1747065570000|2025-05-12 15:59:30||195.79||195.79||195.79||195.79|0
1747065580000|2025-05-12 15:59:40|195.82|195.74|195.87|195.79|195.87|195.79|195.82|195.74|5
1747065600000|2025-05-12 16:00:00|195.82|195.74|195.87|195.74|195.87|195.79|195.82|195.74|3
1747065610000|2025-05-12 16:00:10|195.82||195.82||195.87||195.82||1
1747065650000|2025-05-12 16:00:50|||||||||1
1747065660000|2025-05-12 16:01:00|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|10
1747065690000|2025-05-12 16:01:30|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|7
1747065700000|2025-05-12 16:01:40|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.74|5
1747065750000|2025-05-12 16:02:30|||||||||1
1747065770000|2025-05-12 16:02:50|195.92|195.84|195.92|195.79|195.92|195.84|195.87|195.79|29
1747065780000|2025-05-12 16:03:00||195.84||195.84||195.84||195.84|0
1747065790000|2025-05-12 16:03:10|195.87|195.79|195.82|195.74|195.87|195.79|195.82|195.74|9
1747065800000|2025-05-12 16:03:20|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|11
1747065830000|2025-05-12 16:03:50|||||||||2
1747065860000|2025-05-12 16:04:20|195.92||195.92||195.92||195.92||18
1747065870000|2025-05-12 16:04:30||195.84||195.84||195.84||195.84|0
1747065890000|2025-05-12 16:04:50|195.97||195.97||195.97||195.97||3
1747065900000|2025-05-12 16:05:00||195.89||195.89||195.89||195.89|0
1747065910000|2025-05-12 16:05:10|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|28
1747065920000|2025-05-12 16:05:20|||||||||4
1747065930000|2025-05-12 16:05:30||195.89||195.89||195.89||195.89|13
1747065940000|2025-05-12 16:05:40|196.07|195.94|196.02|195.94|196.07|195.94|196.02|195.94|25
1747065970000|2025-05-12 16:06:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|7
1747065990000|2025-05-12 16:06:30|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|42
1747066010000|2025-05-12 16:06:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|8
1747066020000|2025-05-12 16:07:00|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|12
1747066040000|2025-05-12 16:07:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|15
1747066060000|2025-05-12 16:07:40||195.99||195.99||195.99||195.99|6
1747066070000|2025-05-12 16:07:50||196.04||195.99||196.04||195.99|0
1747066080000|2025-05-12 16:08:00|196.07||196.07||196.07||196.07||0
1747066100000|2025-05-12 16:08:20|||||||||1
1747066130000|2025-05-12 16:08:50|||||||||1
1747066150000|2025-05-12 16:09:10||195.94||195.99||195.99||195.94|4
1747066170000|2025-05-12 16:09:30|||||||||1
1747066180000|2025-05-12 16:09:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|9
1747066210000|2025-05-12 16:10:10||195.99||196.04||196.04||195.99|19
1747066220000|2025-05-12 16:10:20|||||||||1
1747066230000|2025-05-12 16:10:30|||||||||1
1747066250000|2025-05-12 16:10:50|||||||||8
1747066260000|2025-05-12 16:11:00|||||||||1
1747066270000|2025-05-12 16:11:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|22
1747066280000|2025-05-12 16:11:20|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|5
1747066290000|2025-05-12 16:11:30|||||||||1
1747066300000|2025-05-12 16:11:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|10
1747066330000|2025-05-12 16:12:10|||||||||1
1747066340000|2025-05-12 16:12:20|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|3
1747066360000|2025-05-12 16:12:40|||||||||1
1747066390000|2025-05-12 16:13:10|||||||||1
1747066420000|2025-05-12 16:13:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|2
1747066430000|2025-05-12 16:13:50|||||||||9
1747066490000|2025-05-12 16:14:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|9
1747066510000|2025-05-12 16:15:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|30
1747066540000|2025-05-12 16:15:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|3
1747066580000|2025-05-12 16:16:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|6
1747066590000|2025-05-12 16:16:30|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|14
1747066600000|2025-05-12 16:16:40||195.99||196.04||196.04||195.99|11
1747066620000|2025-05-12 16:17:00|||||||||1
1747066630000|2025-05-12 16:17:10|||||||||1
1747066640000|2025-05-12 16:17:20|||||||||37
1747066650000|2025-05-12 16:17:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|4
1747066690000|2025-05-12 16:18:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|11
1747066700000|2025-05-12 16:18:20|||||||||53
1747066710000|2025-05-12 16:18:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|53
1747066720000|2025-05-12 16:18:40|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|17
1747066740000|2025-05-12 16:19:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|18
1747066790000|2025-05-12 16:19:50|||||||||2
1747066810000|2025-05-12 16:20:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|5
1747066820000|2025-05-12 16:20:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|28
1747066850000|2025-05-12 16:20:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|45
1747066860000|2025-05-12 16:21:00|||||||||1
1747066930000|2025-05-12 16:22:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|46
1747066940000|2025-05-12 16:22:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|11
1747066970000|2025-05-12 16:22:50|||||||||9
1747066980000|2025-05-12 16:23:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.09|4
1747067000000|2025-05-12 16:23:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|10
1747067050000|2025-05-12 16:24:10||196.14||196.19||196.19||196.14|16
1747067090000|2025-05-12 16:24:50|||||||||114
1747067100000|2025-05-12 16:25:00|||||||||23
1747067110000|2025-05-12 16:25:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|1
1747067120000|2025-05-12 16:25:20|196.27||196.27||196.27||196.27||6
1747067130000|2025-05-12 16:25:30|196.22||196.22||196.22||196.22||0
1747067140000|2025-05-12 16:25:40|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|10
1747067150000|2025-05-12 16:25:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|2
1747067170000|2025-05-12 16:26:10|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|6
1747067180000|2025-05-12 16:26:20|196.22|196.14|196.22|196.14|196.27|196.14|196.22|196.14|5
1747067190000|2025-05-12 16:26:30|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|52
1747067200000|2025-05-12 16:26:40||196.19||196.19||196.19||196.14|0
1747067210000|2025-05-12 16:26:50||196.14||196.14||196.14||196.14|5
1747067220000|2025-05-12 16:27:00|196.22||196.27||196.27||196.22||8
1747067230000|2025-05-12 16:27:10||196.19||196.14||196.19||196.14|0
1747067240000|2025-05-12 16:27:20|196.22||196.27||196.27||196.22||5
1747067250000|2025-05-12 16:27:30|196.22||196.27||196.27||196.22||5
1747067280000|2025-05-12 16:28:00|196.22|196.19|196.27|196.19|196.27|196.19|196.22|196.19|7
1747067300000|2025-05-12 16:28:20|||||||||41
1747067330000|2025-05-12 16:28:50||196.14||196.14||196.14||196.14|5
1747067340000|2025-05-12 16:29:00|196.22|196.09|196.22|196.14|196.22|196.14|196.22|196.09|0
1747067350000|2025-05-12 16:29:10||196.09||196.09||196.14||196.09|5
1747067360000|2025-05-12 16:29:20||196.14||196.14||196.14||196.09|0
1747067370000|2025-05-12 16:29:30||196.09||196.09||196.09||196.09|3
1747067380000|2025-05-12 16:29:40|196.17||196.17||196.17||196.17||3
1747067410000|2025-05-12 16:30:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|14
1747067420000|2025-05-12 16:30:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|12
1747067440000|2025-05-12 16:30:40|196.22|196.04|196.17|196.04|196.22|196.04|196.17|196.04|8
1747067450000|2025-05-12 16:30:50||196.09||196.09||196.09||196.09|0
1747067460000|2025-05-12 16:31:00|196.22||196.22||196.22||196.22||1
1747067470000|2025-05-12 16:31:10|196.17||196.17||196.17||196.17||4
1747067500000|2025-05-12 16:31:40|||||||||1
1747067510000|2025-05-12 16:31:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|2
1747067550000|2025-05-12 16:32:30|196.27||196.27||196.27||196.27||9
1747067560000|2025-05-12 16:32:40|196.22||196.22||196.22||196.22||0
1747067590000|2025-05-12 16:33:10|||||||||24
1747067620000|2025-05-12 16:33:40|196.27||196.22||196.27||196.22||8
1747067730000|2025-05-12 16:35:30|||||||||7
1747067740000|2025-05-12 16:35:40|196.27||196.22||196.27||196.22||0
1747067780000|2025-05-12 16:36:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|6
1747067810000|2025-05-12 16:36:50|||||||||3
1747067840000|2025-05-12 16:37:20|||||||||3
1747067850000|2025-05-12 16:37:30|||||||||42
1747067900000|2025-05-12 16:38:20|||||||||3
1747067930000|2025-05-12 16:38:50||196.14||196.14||196.19||196.14|18
1747067940000|2025-05-12 16:39:00||196.19||196.19||196.19||196.19|0
1747067950000|2025-05-12 16:39:10|||||||||3
1747067960000|2025-05-12 16:39:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|3
1747067970000|2025-05-12 16:39:30|196.27||196.27||196.27||196.27||14
1747067990000|2025-05-12 16:39:50|196.22||196.22||196.22||196.22||0
1747068030000|2025-05-12 16:40:30|||||||||3
1747068060000|2025-05-12 16:41:00|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|10
1747068070000|2025-05-12 16:41:10||196.19||196.19||196.19||196.19|0
1747068100000|2025-05-12 16:41:40|||||||||1
1747068120000|2025-05-12 16:42:00|||||||||1
1747068140000|2025-05-12 16:42:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|9
1747068160000|2025-05-12 16:42:40|||||||||1
1747068180000|2025-05-12 16:43:00|||||||||2
1747068190000|2025-05-12 16:43:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|0
1747068230000|2025-05-12 16:43:50|||||||||1
1747068270000|2025-05-12 16:44:30|||||||||11
1747068280000|2025-05-12 16:44:40|||||||||59
1747068340000|2025-05-12 16:45:40|||||||||1
1747068380000|2025-05-12 16:46:20|||||||||1
1747068390000|2025-05-12 16:46:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|111
1747068400000|2025-05-12 16:46:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|5
1747068430000|2025-05-12 16:47:10|196.42||196.42||196.42||196.42||1
1747068450000|2025-05-12 16:47:30||196.34||196.34||196.34||196.34|0
1747068500000|2025-05-12 16:48:20|||||||||1
1747068540000|2025-05-12 16:49:00|||||||||1
1747068570000|2025-05-12 16:49:30|||||||||1
1747068610000|2025-05-12 16:50:10|||||||||1
1747068620000|2025-05-12 16:50:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|22
1747068640000|2025-05-12 16:50:40|||||||||1
1747068650000|2025-05-12 16:50:50|||||||||5
1747068690000|2025-05-12 16:51:30|196.42|196.34|196.42|196.29|196.42|196.34|196.42|196.29|19
1747068710000|2025-05-12 16:51:50||196.34||196.34||196.34||196.34|0
1747068730000|2025-05-12 16:52:10|||||||||5
1747068750000|2025-05-12 16:52:30|196.47||196.42||196.47||196.42||33
1747068800000|2025-05-12 16:53:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|14
1747068810000|2025-05-12 16:53:30||196.34||196.39||196.39||196.34|1
1747068830000|2025-05-12 16:53:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|4
1747068850000|2025-05-12 16:54:10|||||||||5
1747068870000|2025-05-12 16:54:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|5
1747068880000|2025-05-12 16:54:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1747068970000|2025-05-12 16:56:10|||||||||3
1747069010000|2025-05-12 16:56:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|11
1747069070000|2025-05-12 16:57:50|196.52||196.52||196.52||196.52||8
1747069090000|2025-05-12 16:58:10||196.44||196.39||196.44||196.39|22
1747069120000|2025-05-12 16:58:40|||||||||3
1747069140000|2025-05-12 16:59:00||196.44||196.44||196.44||196.44|1
1747069190000|2025-05-12 16:59:50||196.39||196.39||196.39||196.39|31
1747069220000|2025-05-12 17:00:20|||||||||3
1747069230000|2025-05-12 17:00:30||196.44||196.44||196.44||196.44|0
1747069270000|2025-05-12 17:01:10|||||||||3
1747069280000|2025-05-12 17:01:20|196.57||196.57||196.57||196.57||209
1747069290000|2025-05-12 17:01:30|196.52||196.52||196.52||196.52||179
1747069330000|2025-05-12 17:02:10||196.39||196.39||196.39||196.39|10
1747069350000|2025-05-12 17:02:30|196.47||196.47||196.47||196.47||0
1747069370000|2025-05-12 17:02:50|196.52||196.52||196.52||196.52||3
1747069430000|2025-05-12 17:03:50|196.47||196.52||196.52||196.47||3
1747069460000|2025-05-12 17:04:20||196.44||196.44||196.44||196.44|0
1747069510000|2025-05-12 17:05:10|||||||||1
1747069540000|2025-05-12 17:05:40|||||||||1
1747069600000|2025-05-12 17:06:40|||||||||2
1747069610000|2025-05-12 17:06:50|||||||||117
1747069630000|2025-05-12 17:07:10|||||||||289
1747069660000|2025-05-12 17:07:40|||||||||14
1747069690000|2025-05-12 17:08:10|||||||||2
1747069710000|2025-05-12 17:08:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|307
1747069740000|2025-05-12 17:09:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|100
1747069780000|2025-05-12 17:09:40||196.39||196.39||196.39||196.39|81
1747069820000|2025-05-12 17:10:20|196.47||196.47||196.47||196.47||0
1747069910000|2025-05-12 17:11:50|196.52||196.52||196.52||196.52||12
1747069940000|2025-05-12 17:12:20|196.47||196.47||196.47||196.47||0
1747069950000|2025-05-12 17:12:30|196.52||196.52||196.52||196.52||1
1747069990000|2025-05-12 17:13:10|196.47||196.52||196.52||196.47||1
1747070030000|2025-05-12 17:13:50|196.47||196.52||196.52||196.47||1
1747070060000|2025-05-12 17:14:20||196.44||196.44||196.44||196.44|0
1747070120000|2025-05-12 17:15:20||196.39||196.39||196.39||196.39|65
1747070230000|2025-05-12 17:17:10||196.44||196.44||196.44||196.44|0
1747070350000|2025-05-12 17:19:10|||||||||1
1747070380000|2025-05-12 17:19:40||196.39||196.39||196.39||196.39|18
1747070410000|2025-05-12 17:20:10|196.47||196.47||196.47||196.47||0
1747070420000|2025-05-12 17:20:20|196.52||196.52||196.52||196.52||1
1747070430000|2025-05-12 17:20:30|196.47||196.47||196.52||196.47||2
1747070440000|2025-05-12 17:20:40|196.52||196.47||196.52||196.47||1
1747070450000|2025-05-12 17:20:50|196.52||196.52||196.52||196.52||1
1747070460000|2025-05-12 17:21:00|196.47||196.47||196.47||196.47||0
1747070470000|2025-05-12 17:21:10|196.52||196.52||196.52||196.52||1
1747070530000|2025-05-12 17:22:10|196.47||196.47||196.52||196.47||0
1747070540000|2025-05-12 17:22:20|196.52||196.52||196.52||196.52||1
1747070550000|2025-05-12 17:22:30|196.47||196.47||196.47||196.47||0
1747070560000|2025-05-12 17:22:40|196.52||196.52||196.52||196.52||0
1747070630000|2025-05-12 17:23:50|196.47||196.47||196.52||196.47||0
1747070660000|2025-05-12 17:24:20|196.52||196.52||196.52||196.52||1
1747070750000|2025-05-12 17:25:50|196.47||196.52||196.52||196.47||0
1747070760000|2025-05-12 17:26:00|196.47||196.47||196.52||196.47||0
1747070770000|2025-05-12 17:26:10|196.52||196.52||196.52||196.52||0
1747070810000|2025-05-12 17:26:50|196.47||196.47||196.52||196.47||0
1747070820000|2025-05-12 17:27:00|196.52||196.52||196.52||196.52||0
1747070870000|2025-05-12 17:27:50|||||||||1
1747070890000|2025-05-12 17:28:10||196.44||196.44||196.44||196.44|0
1747070910000|2025-05-12 17:28:30|||||||||134
1747070940000|2025-05-12 17:29:00||196.39||196.39||196.39||196.39|14
1747070950000|2025-05-12 17:29:10|196.47||196.52||196.52||196.47||0
1747070960000|2025-05-12 17:29:20|196.47||196.47||196.47||196.47||0
1747070970000|2025-05-12 17:29:30|196.52||196.52||196.52||196.47||0
1747070980000|2025-05-12 17:29:40|196.47||196.47||196.52||196.47||0
1747071000000|2025-05-12 17:30:00|196.52||196.52||196.52||196.47||0
1747071010000|2025-05-12 17:30:10||196.44||196.44||196.44||196.44|0
1747071070000|2025-05-12 17:31:10|||||||||67
1747071080000|2025-05-12 17:31:20|||||||||6
1747071130000|2025-05-12 17:32:10|||||||||94
1747071170000|2025-05-12 17:32:50||196.39||196.39||196.39||196.39|24
1747071180000|2025-05-12 17:33:00|196.47||196.52||196.52||196.47||0
1747071220000|2025-05-12 17:33:40||196.44||196.44||196.44||196.44|0
1747071270000|2025-05-12 17:34:30||196.39||196.39||196.39||196.39|14
1747071310000|2025-05-12 17:35:10|196.47||196.47||196.47||196.47||0
1747071330000|2025-05-12 17:35:30|196.52|196.44|196.52|196.39|196.52|196.44|196.52|196.39|12
1747071340000|2025-05-12 17:35:40|196.47||196.47||196.47||196.47||0
1747071370000|2025-05-12 17:36:10|196.52||196.52||196.52||196.52||1
1747071380000|2025-05-12 17:36:20|196.47||196.52||196.52||196.47||0
1747071390000|2025-05-12 17:36:30|196.47||196.52||196.52||196.47||0
1747071400000|2025-05-12 17:36:40|196.47||196.47||196.47||196.47||0
1747071420000|2025-05-12 17:37:00|196.52||196.52||196.52||196.52||0
1747071440000|2025-05-12 17:37:20||196.44||196.44||196.44||196.44|0
1747071450000|2025-05-12 17:37:30||196.39||196.39||196.39||196.39|13
1747071500000|2025-05-12 17:38:20||196.44||196.44||196.44||196.44|0
1747071510000|2025-05-12 17:38:30||196.39||196.39||196.39||196.39|14
1747071530000|2025-05-12 17:38:50|196.47||196.47||196.47||196.47||0
1747071550000|2025-05-12 17:39:10|196.52||196.52||196.52||196.52||1
1747071620000|2025-05-12 17:40:20|196.47||196.47||196.47||196.47||0
1747071660000|2025-05-12 17:41:00|196.52||196.52||196.52||196.52||1
1747071700000|2025-05-12 17:41:40|196.47||196.52||196.52||196.47||0
1747071710000|2025-05-12 17:41:50|196.47||196.47||196.47||196.47||0
1747071720000|2025-05-12 17:42:00|196.42|196.34|196.47|196.34|196.47|196.34|196.42|196.34|101
1747071790000|2025-05-12 17:43:10||196.39||196.39||196.39||196.39|0
1747071840000|2025-05-12 17:44:00|||||||||1
1747071890000|2025-05-12 17:44:50||196.34||196.34||196.34||196.34|5
1747071920000|2025-05-12 17:45:20||196.39||196.39||196.39||196.39|2
1747071930000|2025-05-12 17:45:30|196.52||196.52||196.52||196.52||2
1747071950000|2025-05-12 17:45:50|196.47||196.47||196.47||196.47||0
1747071960000|2025-05-12 17:46:00|196.52||196.52||196.52||196.52||0
1747072140000|2025-05-12 17:49:00|196.47||196.52||196.52||196.47||0
1747072170000|2025-05-12 17:49:30|196.47||196.47||196.47||196.47||0
1747072190000|2025-05-12 17:49:50|196.52||196.52||196.52||196.52||1
1747072380000|2025-05-12 17:53:00||196.44||196.44||196.44||196.44|0
1747072420000|2025-05-12 17:53:40|||||||||215
1747072450000|2025-05-12 17:54:10|||||||||7
1747072500000|2025-05-12 17:55:00||196.39||196.39||196.39||196.39|76
1747072510000|2025-05-12 17:55:10|196.47||196.52||196.52||196.47||0
1747072530000|2025-05-12 17:55:30|||||||||1
1747072580000|2025-05-12 17:56:20|196.47||196.52||196.52||196.47||0
1747072590000|2025-05-12 17:56:30|196.47||196.47||196.47||196.47||0
1747072630000|2025-05-12 17:57:10||196.34||196.34||196.34||196.34|65
1747072660000|2025-05-12 17:57:40|196.42||196.47||196.47||196.42||0
1747072720000|2025-05-12 17:58:40|196.42||196.47||196.47||196.42||0
1747072780000|2025-05-12 17:59:40|196.42||196.47||196.47||196.42||0
1747072790000|2025-05-12 17:59:50|196.42||196.47||196.47||196.42||35
1747072810000|2025-05-12 18:00:10||196.39||196.39||196.39||196.39|1
1747072820000|2025-05-12 18:00:20|196.52||196.52||196.52||196.52||0
1747072850000|2025-05-12 18:00:50|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|1
1747072860000|2025-05-12 18:01:00||196.39||196.39||196.39||196.39|0
1747072870000|2025-05-12 18:01:10|196.52||196.52||196.52||196.52||1
1747072930000|2025-05-12 18:02:10||196.44||196.44||196.44||196.44|0
1747073010000|2025-05-12 18:03:30|||||||||18
1747073030000|2025-05-12 18:03:50|||||||||61
1747073040000|2025-05-12 18:04:00|||||||||25
1747073130000|2025-05-12 18:05:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|16
1747073140000|2025-05-12 18:05:40|196.52||196.52||196.52||196.52||0
1747073220000|2025-05-12 18:07:00||196.44||196.44||196.44||196.44|0
1747073240000|2025-05-12 18:07:20||196.39||196.39||196.39||196.39|10
1747073250000|2025-05-12 18:07:30||196.44||196.44||196.44||196.44|0
1747073380000|2025-05-12 18:09:40||196.39||196.39||196.39||196.39|18
1747073390000|2025-05-12 18:09:50||196.44||196.44||196.44||196.44|0
1747073400000|2025-05-12 18:10:00|||||||||1
1747073430000|2025-05-12 18:10:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|9
1747073500000|2025-05-12 18:11:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|14
1747073550000|2025-05-12 18:12:30|196.47||196.47||196.47||196.47||15
1747073570000|2025-05-12 18:12:50|196.52|196.39|196.47|196.39|196.52|196.39|196.47|196.39|0
1747073590000|2025-05-12 18:13:10||196.34||196.34||196.39||196.34|5
1747073600000|2025-05-12 18:13:20||196.39||196.34||196.39||196.34|5
1747073620000|2025-05-12 18:13:40||196.39||196.39||196.39||196.39|0
1747073630000|2025-05-12 18:13:50|||||||||1
1747073640000|2025-05-12 18:14:00||196.34||196.34||196.34||196.34|0
1747073750000|2025-05-12 18:15:50|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|1
1747073760000|2025-05-12 18:16:00||196.44||196.44||196.44||196.44|0
1747073800000|2025-05-12 18:16:40||196.39||196.39||196.39||196.39|1
1747073830000|2025-05-12 18:17:10|196.47||196.52||196.52||196.47||0
1747073930000|2025-05-12 18:18:50||196.44||196.44||196.44||196.44|0
1747073960000|2025-05-12 18:19:20|||||||||88
1747074000000|2025-05-12 18:20:00|||||||||1
1747074340000|2025-05-12 18:25:40|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|41
1747074350000|2025-05-12 18:25:50||196.39||196.39||196.39||196.39|0
1747074370000|2025-05-12 18:26:10|196.52||196.52||196.52||196.52||4
1747074430000|2025-05-12 18:27:10|196.47||196.47||196.47||196.47||0
1747074440000|2025-05-12 18:27:20|196.52||196.52||196.52||196.52||0
1747074480000|2025-05-12 18:28:00|196.47||196.47||196.47||196.47||0
1747074500000|2025-05-12 18:28:20||196.34||196.34||196.34||196.34|1
1747074540000|2025-05-12 18:29:00|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1747074620000|2025-05-12 18:30:20||196.44||196.44||196.44||196.44|0
1747074680000|2025-05-12 18:31:20|||||||||1
1747074810000|2025-05-12 18:33:30|||||||||1
1747075040000|2025-05-12 18:37:20|||||||||144
1747075050000|2025-05-12 18:37:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|67
1747075260000|2025-05-12 18:41:00|||||||||70
1747075300000|2025-05-12 18:41:40|196.62|196.54|196.67|196.54|196.67|196.54|196.62|196.54|45
1747075320000|2025-05-12 18:42:00|196.62||196.62||196.62||196.62||1
1747075330000|2025-05-12 18:42:10|196.67||196.67||196.67||196.67||7
1747075350000|2025-05-12 18:42:30|196.62||196.67||196.67||196.62||1
1747075370000|2025-05-12 18:42:50|196.62||196.62||196.62||196.62||0
1747075390000|2025-05-12 18:43:10|||||||||1
1747075400000|2025-05-12 18:43:20||196.49||196.49||196.49||196.49|7
1747075450000|2025-05-12 18:44:10|||||||||1
1747075520000|2025-05-12 18:45:20|196.57||196.62||196.62||196.57||0
1747075730000|2025-05-12 18:48:50|196.57||196.57||196.57||196.57||0
1747075740000|2025-05-12 18:49:00|196.62||196.62||196.62||196.62||0
1747075760000|2025-05-12 18:49:20|196.57|196.44|196.57|196.44|196.57|196.44|196.57|196.44|12
1747075820000|2025-05-12 18:50:20|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1747075910000|2025-05-12 18:51:50|196.47||196.47||196.47||196.47||0
1747075920000|2025-05-12 18:52:00||196.34||196.34||196.34||196.34|1
1747075940000|2025-05-12 18:52:20|||||||||1
1747075990000|2025-05-12 18:53:10|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1747076000000|2025-05-12 18:53:20|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|0
1747076040000|2025-05-12 18:54:00|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|3
1747076070000|2025-05-12 18:54:30|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|0
1747076110000|2025-05-12 18:55:10|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1747076120000|2025-05-12 18:55:20|196.47||196.47||196.47||196.47||0
1747076150000|2025-05-12 18:55:50|||||||||1
1747076160000|2025-05-12 18:56:00|196.42|196.34|196.47|196.34|196.47|196.34|196.42|196.34|1
1747076190000|2025-05-12 18:56:30||196.39||196.39||196.39||196.39|0
1747076200000|2025-05-12 18:56:40|196.52||196.52||196.52||196.52||0
1747076250000|2025-05-12 18:57:30|196.57|196.44|196.57|196.44|196.57|196.44|196.57|196.44|0
1747076300000|2025-05-12 18:58:20|196.52||196.52||196.52||196.52||0
1747076320000|2025-05-12 18:58:40||196.39||196.39||196.39||196.39|0
1747076400000|2025-05-12 19:00:00|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|0
1747076430000|2025-05-12 19:00:30|196.42||196.42||196.42||196.42||0
1747076440000|2025-05-12 19:00:40|196.47||196.47||196.47||196.47||0
1747076560000|2025-05-12 19:02:40|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1747076670000|2025-05-12 19:04:30||196.44||196.44||196.44||196.44|0
1747076690000|2025-05-12 19:04:50|196.57||196.57||196.57||196.57||1
1747076780000|2025-05-12 19:06:20||196.49||196.49||196.49||196.49|0
1747076790000|2025-05-12 19:06:30|196.62||196.62||196.62||196.62||0
1747076980000|2025-05-12 19:09:40|196.57||196.57||196.57||196.57||0
1747076990000|2025-05-12 19:09:50|196.62||196.62||196.62||196.62||0
1747077000000|2025-05-12 19:10:00|196.57||196.57||196.57||196.57||0
1747077010000|2025-05-12 19:10:10|196.62||196.62||196.62||196.62||0
1747077070000|2025-05-12 19:11:10|196.57||196.57||196.57||196.57||0
1747077130000|2025-05-12 19:12:10||196.44||196.44||196.44||196.44|1
1747077160000|2025-05-12 19:12:40|196.52||196.57||196.57||196.52||0
1747077170000|2025-05-12 19:12:50|196.52||196.57||196.57||196.52||0
1747077200000|2025-05-12 19:13:20|196.52||196.57||196.57||196.52||0
1747077210000|2025-05-12 19:13:30|196.52||196.52||196.52||196.52||0
1747077220000|2025-05-12 19:13:40|196.57||196.57||196.57||196.57||0
1747077240000|2025-05-12 19:14:00|196.52||196.52||196.52||196.52||0
1747077250000|2025-05-12 19:14:10|196.57||196.57||196.57||196.57||0
1747077260000|2025-05-12 19:14:20|196.52||196.52||196.52||196.52||0
1747077280000|2025-05-12 19:14:40||196.39||196.39||196.39||196.39|0
1747077310000|2025-05-12 19:15:10|196.47||196.47||196.47||196.47||0
1747077330000|2025-05-12 19:15:30||196.34||196.34||196.34||196.34|1
1747077340000|2025-05-12 19:15:40||196.39||196.39||196.39||196.39|0
1747077360000|2025-05-12 19:16:00|196.52||196.52||196.52||196.52||1
1747077410000|2025-05-12 19:16:50||196.44||196.44||196.44||196.44|0
1747077520000|2025-05-12 19:18:40|||||||||1
1747077590000|2025-05-12 19:19:50|||||||||2
1747077620000|2025-05-12 19:20:20|||||||||2
1747077710000|2025-05-12 19:21:50|||||||||1
1747077760000|2025-05-12 19:22:40|196.57||196.57||196.57||196.57||3
1747077770000|2025-05-12 19:22:50||196.49||196.49||196.49||196.49|0
1747077780000|2025-05-12 19:23:00|||||||||1
1747077810000|2025-05-12 19:23:30||196.44||196.44||196.44||196.44|6
1747077820000|2025-05-12 19:23:40||196.49||196.49||196.49||196.49|0
1747077880000|2025-05-12 19:24:40||196.44||196.44||196.44||196.44|1
1747077910000|2025-05-12 19:25:10|||||||||1
1747077930000|2025-05-12 19:25:30|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1747077970000|2025-05-12 19:26:10|196.47||196.47||196.47||196.47||1
1747077990000|2025-05-12 19:26:30|||||||||1
1747078010000|2025-05-12 19:26:50||196.34||196.34||196.34||196.34|0
1747078030000|2025-05-12 19:27:10|||||||||2
1747078050000|2025-05-12 19:27:30|196.42||196.42||196.42||196.42||0
1747078060000|2025-05-12 19:27:40|196.47||196.47||196.47||196.47||1
1747078110000|2025-05-12 19:28:30|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|36
1747078140000|2025-05-12 19:29:00|196.47||196.47||196.47||196.47||0
1747078200000|2025-05-12 19:30:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|8
1747078220000|2025-05-12 19:30:20|196.47||196.47||196.47||196.47||9
1747078270000|2025-05-12 19:31:10|196.42||196.42||196.42||196.42||0
1747078350000|2025-05-12 19:32:30|196.47||196.47||196.47||196.47||5
1747078370000|2025-05-12 19:32:50||196.39||196.39||196.39||196.39|0
1747078380000|2025-05-12 19:33:00||196.34||196.34||196.34||196.34|10
1747078410000|2025-05-12 19:33:30||196.39||196.39||196.39||196.39|0
1747078420000|2025-05-12 19:33:40|||||||||2
1747078440000|2025-05-12 19:34:00||196.34||196.34||196.34||196.34|15
1747078470000|2025-05-12 19:34:30||196.39||196.39||196.39||196.39|0
1747078480000|2025-05-12 19:34:40|||||||||1
1747078490000|2025-05-12 19:34:50|||||||||1
1747078540000|2025-05-12 19:35:40|||||||||1
1747078550000|2025-05-12 19:35:50||196.34||196.34||196.34||196.34|14
1747078570000|2025-05-12 19:36:10|196.42||196.42||196.42||196.42||0
1747078580000|2025-05-12 19:36:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|2
1747078600000|2025-05-12 19:36:40|||||||||2
1747078710000|2025-05-12 19:38:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1747078730000|2025-05-12 19:38:50|||||||||1
1747078770000|2025-05-12 19:39:30|||||||||4
1747078870000|2025-05-12 19:41:10|||||||||2
1747078880000|2025-05-12 19:41:20|196.47||196.47||196.47||196.47||2
1747078930000|2025-05-12 19:42:10|196.42||196.42||196.42||196.42||0
1747078950000|2025-05-12 19:42:30|196.47||196.47||196.47||196.47||1
1747078960000|2025-05-12 19:42:40||196.39||196.39||196.39||196.39|0
1747078980000|2025-05-12 19:43:00||196.34||196.34||196.34||196.34|3
1747079050000|2025-05-12 19:44:10|||||||||2
1747079060000|2025-05-12 19:44:20|196.42|196.29|196.42|196.29|196.42|196.29|196.42|196.29|1
1747079100000|2025-05-12 19:45:00|||||||||4
1747079130000|2025-05-12 19:45:30|196.37||196.42||196.42||196.37||0
1747079150000|2025-05-12 19:45:50|196.37||196.42||196.42||196.37||0
1747079180000|2025-05-12 19:46:20|196.37||196.37||196.37||196.37||1
1747079210000|2025-05-12 19:46:50|196.42||196.42||196.42||196.42||2
1747079290000|2025-05-12 19:48:10||196.34||196.34||196.34||196.34|1
1747079330000|2025-05-12 19:48:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|5
1747079340000|2025-05-12 19:49:00||196.34||196.34||196.34||196.34|12
1747079380000|2025-05-12 19:49:40||196.39||196.39||196.39||196.39|0
1747079400000|2025-05-12 19:50:00|196.57|196.44|196.52|196.39|196.57|196.44|196.52|196.39|9
1747079430000|2025-05-12 19:50:30||196.44||196.44||196.44||196.44|0
1747079440000|2025-05-12 19:50:40||196.39||196.39||196.39||196.39|13
1747079490000|2025-05-12 19:51:30|196.57|196.44|196.52|196.44|196.57|196.44|196.52|196.44|0
1747079510000|2025-05-12 19:51:50|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|7
1747079520000|2025-05-12 19:52:00|196.57||196.57||196.57||196.57||1
1747079530000|2025-05-12 19:52:10|196.62|196.49|196.62|196.49|196.62|196.49|196.62|196.49|0
1747079540000|2025-05-12 19:52:20||196.54||196.54||196.54||196.54|0
1747079550000|2025-05-12 19:52:30||196.49||196.54||196.54||196.49|5
1747079620000|2025-05-12 19:53:40|||||||||1
1747079640000|2025-05-12 19:54:00|196.67||196.67||196.67||196.67||4
1747079690000|2025-05-12 19:54:50|196.62||196.62||196.62||196.62||1
1747079700000|2025-05-12 19:55:00|196.67|196.49|196.57|196.49|196.67|196.49|196.57|196.49|5
1747079710000|2025-05-12 19:55:10|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|1
1747079730000|2025-05-12 19:55:30|196.67|196.59|196.72|196.59|196.72|196.59|196.67|196.59|103
1747079740000|2025-05-12 19:55:40|||||||||39
1747079750000|2025-05-12 19:55:50|||||||||1
1747079760000|2025-05-12 19:56:00|196.67||196.67||196.67||196.67||0
1747079770000|2025-05-12 19:56:10|196.72||196.72||196.72||196.72||7
1747079790000|2025-05-12 19:56:30|196.67||196.67||196.67||196.67||0
1747079800000|2025-05-12 19:56:40|196.72||196.72||196.72||196.72||1
1747079820000|2025-05-12 19:57:00|196.67||196.67||196.67||196.67||0
1747079830000|2025-05-12 19:57:10|||||||||1
1747079840000|2025-05-12 19:57:20|196.72||196.72||196.72||196.72||5
1747079850000|2025-05-12 19:57:30|196.77|196.64|196.77|196.64|196.77|196.64|196.77|196.64|3
1747079860000|2025-05-12 19:57:40|||||||||3
1747079870000|2025-05-12 19:57:50||196.69||196.64||196.69||196.64|4
1747079880000|2025-05-12 19:58:00|196.72||196.77||196.77||196.72||2
1747079890000|2025-05-12 19:58:10||196.69||196.69||196.69||196.69|0
1747079900000|2025-05-12 19:58:20|||||||||1
1747079920000|2025-05-12 19:58:40|||||||||1
1747079930000|2025-05-12 19:58:50||196.64||196.64||196.64||196.64|6
1747079940000|2025-05-12 19:59:00|196.72|196.59|196.72|196.59|196.72|196.59|196.72|196.59|3
1747079950000|2025-05-12 19:59:10||196.64||196.64||196.64||196.64|1
1747079960000|2025-05-12 19:59:20|196.77||196.77||196.77||196.77||3
1747079970000|2025-05-12 19:59:30|196.72|196.69|196.77|196.69|196.77|196.69|196.72|196.69|1
1747079990000|2025-05-12 19:59:50|196.82||196.82||196.82||196.82||1
1747116000000|2025-05-13 06:00:00|196.84|196.77|196.84|196.77|196.84|196.77|196.84|196.77|17
1747116010000|2025-05-13 06:00:10|196.32|196.24|196.22|196.14|196.32|196.24|196.22|196.14|28
1747116020000|2025-05-13 06:00:20|196.27|196.09|196.27|196.14|196.27|196.14|196.22|196.09|8
1747116030000|2025-05-13 06:00:30|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.19|0
1747116040000|2025-05-13 06:00:40|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|0
1747116050000|2025-05-13 06:00:50|196.32||196.27||196.32||196.27||0
1747116060000|2025-05-13 06:01:00|196.22|196.19|196.32|196.19|196.32|196.19|196.22|196.19|9
1747116070000|2025-05-13 06:01:10|196.27|196.24|196.37|196.29|196.37|196.29|196.27|196.24|19
1747116080000|2025-05-13 06:01:20|196.42|196.34|196.42|196.34|196.47|196.34|196.37|196.34|3
1747116090000|2025-05-13 06:01:30||196.29||196.29||196.29||196.29|5
1747116100000|2025-05-13 06:01:40|196.37|196.24|196.37|196.24|196.37|196.24|196.37|196.24|0
1747116110000|2025-05-13 06:01:50|196.42||196.37||196.42||196.37||0
1747116120000|2025-05-13 06:02:00|196.32|196.19|196.37|196.19|196.37|196.19|196.32|196.19|3
1747116140000|2025-05-13 06:02:20|196.32||196.32||196.32||196.32||0
1747116150000|2025-05-13 06:02:30|196.27|196.09|196.22|196.09|196.27|196.09|196.22|196.09|1
1747116160000|2025-05-13 06:02:40|196.17|196.04|196.22|196.09|196.27|196.09|196.12|196.04|3
1747116170000|2025-05-13 06:02:50||196.14||196.14||196.14||196.14|0
1747116180000|2025-05-13 06:03:00|196.17|196.09|196.12|196.04|196.22|196.09|196.12|196.04|4
1747116190000|2025-05-13 06:03:10|196.22||196.22||196.22||196.22||4
1747116200000|2025-05-13 06:03:20||196.09||196.09||196.09||196.09|0
1747116220000|2025-05-13 06:03:40|196.27|196.14|196.22|196.09|196.27|196.14|196.22|196.09|0
1747116230000|2025-05-13 06:03:50|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|0
1747116270000|2025-05-13 06:04:30|196.37|196.19|196.37|196.24|196.37|196.24|196.37|196.19|1
1747116280000|2025-05-13 06:04:40|196.42|196.29|196.42|196.34|196.47|196.34|196.42|196.29|0
1747116300000|2025-05-13 06:05:00||196.29||196.29||196.29||196.29|1
1747116330000|2025-05-13 06:05:30|196.37|196.24|196.42|196.29|196.42|196.29|196.37|196.24|4
1747116360000|2025-05-13 06:06:00||196.24||196.29||196.29||196.24|0
1747116480000|2025-05-13 06:08:00|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.19|75
1747116510000|2025-05-13 06:08:30|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|10
1747116520000|2025-05-13 06:08:40|196.32||196.32||196.32||196.32||0
1747116530000|2025-05-13 06:08:50|196.27||196.27||196.32||196.27||0
1747116570000|2025-05-13 06:09:30|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.19|9
1747116590000|2025-05-13 06:09:50|196.42|196.24|196.42|196.29|196.42|196.29|196.42|196.24|1
1747116600000|2025-05-13 06:10:00|196.37||196.37||196.37||196.37||0
1747116650000|2025-05-13 06:10:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|3
1747116720000|2025-05-13 06:12:00|196.37|196.29|196.42|196.29|196.42|196.29|196.37|196.29|2
1747116740000|2025-05-13 06:12:20|196.37||196.42||196.42||196.37||0
1747116750000|2025-05-13 06:12:30||196.34||196.34||196.34||196.34|0
1747116810000|2025-05-13 06:13:30|196.47||196.47||196.47||196.47||3
1747116820000|2025-05-13 06:13:40||196.39||196.39||196.39||196.39|0
1747116870000|2025-05-13 06:14:30||196.34||196.34||196.34||196.34|16
1747116880000|2025-05-13 06:14:40|196.42|196.29|196.42|196.34|196.42|196.34|196.42|196.29|0
1747116900000|2025-05-13 06:15:00|196.47||196.47||196.47||196.47||0
1747116980000|2025-05-13 06:16:20|196.42||196.42||196.42||196.42||0
1747117000000|2025-05-13 06:16:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|6
1747117040000|2025-05-13 06:17:20|196.52||196.47||196.52||196.47||0
1747117150000|2025-05-13 06:19:10|196.52||196.52||196.52||196.52||6
1747117200000|2025-05-13 06:20:00|196.47||196.47||196.47||196.47||0
1747117210000|2025-05-13 06:20:10|196.42|196.29|196.42|196.29|196.42|196.29|196.42|196.29|2
1747117230000|2025-05-13 06:20:30|196.37|196.24|196.37|196.24|196.37|196.24|196.37|196.24|0
1747117250000|2025-05-13 06:20:50|196.42|196.29|196.42|196.29|196.42|196.29|196.42|196.29|0
1747117340000|2025-05-13 06:22:20|196.37|196.24|196.37|196.24|196.37|196.24|196.37|196.24|0
1747117350000|2025-05-13 06:22:30|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.19|0
1747117360000|2025-05-13 06:22:40|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|50
1747117440000|2025-05-13 06:24:00|196.22|196.09|196.17|196.09|196.22|196.14|196.17|196.09|1
1747117480000|2025-05-13 06:24:40|196.27||196.27||196.27||196.27||1
1747117510000|2025-05-13 06:25:10|196.22||196.22||196.22||196.22||0
1747117600000|2025-05-13 06:26:40|196.27||196.22||196.27||196.22||0
1747117610000|2025-05-13 06:26:50||196.14||196.14||196.14||196.14|0
1747117720000|2025-05-13 06:28:40|196.17|196.04|196.17|196.04|196.17|196.04|196.17|196.04|3
1747117730000|2025-05-13 06:28:50|196.27|196.14|196.32|196.19|196.32|196.19|196.27|196.14|5
1747117780000|2025-05-13 06:29:40|196.27||196.32||196.32||196.27||0
1747117790000|2025-05-13 06:29:50|196.27||196.27||196.27||196.27||0
1747117800000|2025-05-13 06:30:00|196.32||196.32||196.32||196.32||0
1747117840000|2025-05-13 06:30:40|196.37|196.24|196.42|196.29|196.42|196.29|196.37|196.24|0
1747117970000|2025-05-13 06:32:50||196.34||196.34||196.34||196.34|32
1747118000000|2025-05-13 06:33:20|||||||||6
1747118010000|2025-05-13 06:33:30||196.29||196.29||196.29||196.29|2
1747118030000|2025-05-13 06:33:50|196.37||196.37||196.37||196.37||0
1747118040000|2025-05-13 06:34:00|196.42||196.42||196.42||196.42||2
1747118050000|2025-05-13 06:34:10||196.34||196.34||196.34||196.34|0
1747118090000|2025-05-13 06:34:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|1
1747118100000|2025-05-13 06:35:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1747118120000|2025-05-13 06:35:20|196.47||196.47||196.47||196.47||1
1747118200000|2025-05-13 06:36:40|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1747118270000|2025-05-13 06:37:50||196.34||196.39||196.39||196.34|0
1747118390000|2025-05-13 06:39:50|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|1
1747118400000|2025-05-13 06:40:00||196.39||196.39||196.39||196.39|0
1747118430000|2025-05-13 06:40:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|1
1747118440000|2025-05-13 06:40:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|28
1747118450000|2025-05-13 06:40:50||196.44||196.44||196.44||196.44|0
1747118510000|2025-05-13 06:41:50|196.62|196.49|196.62|196.49|196.62|196.49|196.62|196.44|1
1747118560000|2025-05-13 06:42:40||196.54||196.54||196.54||196.54|0
1747118580000|2025-05-13 06:43:00||196.49||196.54||196.54||196.49|0
1747118590000|2025-05-13 06:43:10|196.67||196.67||196.67||196.67||0
1747118610000|2025-05-13 06:43:30||196.49||196.54||196.54||196.49|0
1747118640000|2025-05-13 06:44:00||196.49||196.54||196.54||196.49|0
1747118670000|2025-05-13 06:44:30|196.62|196.59|196.62|196.54|196.62|196.59|196.62|196.54|1
1747118680000|2025-05-13 06:44:40||196.49||196.49||196.49||196.49|0
1747118720000|2025-05-13 06:45:20||196.54||196.54||196.54||196.49|0
1747118760000|2025-05-13 06:46:00||196.49||196.49||196.54||196.49|0
1747118840000|2025-05-13 06:47:20|196.57|196.44|196.57|196.44|196.57|196.44|196.57|196.44|4
1747118850000|2025-05-13 06:47:30||196.49||196.44||196.49||196.44|3
1747118890000|2025-05-13 06:48:10|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1747118900000|2025-05-13 06:48:20|196.47|196.44|196.47|196.39|196.47|196.44|196.47|196.39|1
1747118910000|2025-05-13 06:48:30||196.34||196.34||196.34||196.34|0
1747118950000|2025-05-13 06:49:10|196.42|196.29|196.37|196.29|196.42|196.29|196.37|196.29|0
1747118980000|2025-05-13 06:49:40|196.32|196.24|196.37|196.24|196.37|196.24|196.32|196.24|2
1747119150000|2025-05-13 06:52:30||196.19||196.24||196.24||196.19|0
1747119200000|2025-05-13 06:53:20||196.29||196.29||196.29||196.29|0
1747119220000|2025-05-13 06:53:40|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.19|28
1747119230000|2025-05-13 06:53:50|196.27|196.14|196.27|196.19|196.27|196.19|196.27|196.14|7
1747119240000|2025-05-13 06:54:00|196.22|196.09|196.22|196.09|196.22|196.09|196.22|196.09|95
1747119290000|2025-05-13 06:54:50|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|3
1747119360000|2025-05-13 06:56:00|196.22|196.09|196.22|196.09|196.22|196.09|196.22|196.09|82
1747119370000|2025-05-13 06:56:10|||||||||10
1747119490000|2025-05-13 06:58:10|196.17|196.04|196.17|196.04|196.17|196.04|196.17|196.04|2
1747119500000|2025-05-13 06:58:20|196.12||196.12||196.12||196.12||0
1747119520000|2025-05-13 06:58:40|||||||||1
1747119530000|2025-05-13 06:58:50|196.17||196.17||196.17||196.17||23
1747119540000|2025-05-13 06:59:00||196.09||196.04||196.09||196.04|23
1747119560000|2025-05-13 06:59:20|196.12|195.99|196.07|195.94|196.12|195.99|196.07|195.94|185
1747119570000|2025-05-13 06:59:30|196.02|195.89|195.97|195.89|196.02|195.89|195.97|195.89|107
1747119580000|2025-05-13 06:59:40||195.84||195.84||195.89||195.84|23
1747119590000|2025-05-13 06:59:50|196.02|195.89|196.02|195.89|196.02|195.89|196.02|195.89|37
1747119600000|2025-05-13 07:00:00|196.17|196.04|196.22|196.14|196.52|196.39|196.17|196.04|477
1747119610000|2025-05-13 07:00:10|196.27|196.09|196.22|196.09|196.27|196.14|196.17|196.09|24
1747119620000|2025-05-13 07:00:20|196.17|196.04|196.17|196.09|196.17|196.09|196.12|196.04|78
1747119630000|2025-05-13 07:00:30|196.22|196.04|196.32|196.19|196.32|196.19|196.17|196.04|97
1747119640000|2025-05-13 07:00:40|196.27|196.24|196.22|196.09|196.27|196.24|196.22|196.09|12
1747119650000|2025-05-13 07:00:50|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.09|4
1747119660000|2025-05-13 07:01:00|196.22|196.09|195.87|195.79|196.22|196.09|195.87|195.79|223
1747119670000|2025-05-13 07:01:10|195.92|195.74|195.92|195.79|195.92|195.79|195.82|195.74|83
1747119680000|2025-05-13 07:01:20|195.97|195.84|195.77|195.69|195.97|195.84|195.77|195.69|62
1747119690000|2025-05-13 07:01:30|195.82|195.79|195.87|195.74|195.92|195.79|195.82|195.74|65
1747119700000|2025-05-13 07:01:40|195.82|195.79|195.97|195.84|195.97|195.84|195.82|195.79|197
1747119710000|2025-05-13 07:01:50|195.92|195.79|196.02|195.89|196.02|195.94|195.92|195.79|60
1747119720000|2025-05-13 07:02:00|195.92|195.79|196.02|195.89|196.02|195.89|195.87|195.79|44
1747119730000|2025-05-13 07:02:10|196.07|195.94|196.07|195.94|196.07|195.99|196.02|195.89|19
1747119740000|2025-05-13 07:02:20|196.02|195.99|196.02|195.94|196.12|195.99|196.02|195.94|35
1747119750000|2025-05-13 07:02:30|196.07|195.89|196.02|195.89|196.07|195.94|196.02|195.89|0
1747119760000|2025-05-13 07:02:40|196.12|195.94|196.17|196.04|196.17|196.04|196.12|195.94|1
1747119770000|2025-05-13 07:02:50|196.22|196.09|196.22|196.09|196.22|196.09|196.17|196.09|6
1747119780000|2025-05-13 07:03:00|196.27|196.14|196.27|196.14|196.27|196.19|196.22|196.09|20
1747119790000|2025-05-13 07:03:10|196.22|196.09|196.17|196.04|196.22|196.09|196.12|195.99|47
1747119800000|2025-05-13 07:03:20|196.12|196.09|196.22|196.09|196.22|196.09|196.12|195.99|24
1747119810000|2025-05-13 07:03:30|196.17|196.04|196.22|196.14|196.22|196.14|196.17|196.04|10
1747119820000|2025-05-13 07:03:40|196.27|196.09|196.17|196.04|196.27|196.14|196.17|196.04|67
1747119830000|2025-05-13 07:03:50|196.12|196.09|196.12|195.99|196.12|196.09|196.12|195.99|10
1747119840000|2025-05-13 07:04:00||196.04||195.99||196.04||195.99|25
1747119850000|2025-05-13 07:04:10|196.07|195.94|196.12|195.99|196.12|196.04|196.07|195.94|19
1747119860000|2025-05-13 07:04:20|196.07|196.04|196.17|196.04|196.22|196.09|196.07|195.99|135
1747119870000|2025-05-13 07:04:30|196.12|196.09|196.22|196.09|196.27|196.14|196.12|196.09|0
1747119880000|2025-05-13 07:04:40|196.17|196.04|196.22|196.09|196.22|196.14|196.17|196.04|18
1747119890000|2025-05-13 07:04:50||196.14||196.09||196.14||196.09|12
1747119900000|2025-05-13 07:05:00|196.27|196.14|196.22|196.14|196.32|196.19|196.22|196.09|44
1747119910000|2025-05-13 07:05:10|196.17|196.09|196.17|196.04|196.22|196.09|196.17|196.04|8
1747119920000|2025-05-13 07:05:20|196.12|196.09|196.02|195.89|196.12|196.09|196.02|195.89|74
1747119930000|2025-05-13 07:05:30||195.94||195.89||195.94||195.89|0
1747119940000|2025-05-13 07:05:40|196.07|195.94|196.02|195.94|196.12|195.99|196.02|195.94|23
1747119950000|2025-05-13 07:05:50|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.89|14
1747119960000|2025-05-13 07:06:00|196.07|195.89|196.02|195.94|196.07|195.99|196.02|195.89|7
1747119970000|2025-05-13 07:06:10|196.07|195.89|196.07|195.99|196.07|195.99|196.02|195.89|49
1747119980000|2025-05-13 07:06:20||195.94||195.94||195.94||195.94|15
1747119990000|2025-05-13 07:06:30|196.12|195.99|196.17|196.04|196.17|196.04|196.12|195.99|5
1747120000000|2025-05-13 07:06:40|196.12|195.99|196.07|195.94|196.12|195.99|196.02|195.94|19
1747120010000|2025-05-13 07:06:50|195.97|195.89|195.87|195.79|195.97|195.89|195.87|195.74|108
1747120020000|2025-05-13 07:07:00|195.92|195.84|196.02|195.89|196.02|195.89|195.92|195.84|14
1747120030000|2025-05-13 07:07:10|195.97|195.84|196.02|195.94|196.07|195.99|195.97|195.84|103
1747120040000|2025-05-13 07:07:20|196.07|195.99|196.12|195.99|196.12|195.99|196.07|195.99|4
1747120050000|2025-05-13 07:07:30|196.07|195.94|196.02|195.94|196.07|195.94|196.02|195.94|6
1747120060000|2025-05-13 07:07:40|196.07|195.99|196.12|195.99|196.12|195.99|196.02|195.99|2
1747120070000|2025-05-13 07:07:50|196.17|196.04|196.17|196.04|196.17|196.04|196.07|195.99|16
1747120080000|2025-05-13 07:08:00|196.22|196.09|196.12|196.04|196.22|196.09|196.07|195.94|25
1747120090000|2025-05-13 07:08:10|196.17|195.99|196.17|196.04|196.17|196.04|196.12|195.99|0
1747120100000|2025-05-13 07:08:20|196.12|195.99|196.02|195.89|196.12|195.99|195.92|195.84|88
1747120110000|2025-05-13 07:08:30|195.97|195.94|195.97|195.84|195.97|195.94|195.92|195.84|34
1747120120000|2025-05-13 07:08:40|195.92|195.89|195.97|195.84|195.97|195.89|195.92|195.84|4
1747120130000|2025-05-13 07:08:50|195.92|195.79|195.92|195.79|195.92|195.84|195.87|195.79|14
1747120140000|2025-05-13 07:09:00|195.87|195.84|195.97|195.89|195.97|195.89|195.87|195.84|114
1747120150000|2025-05-13 07:09:10|195.92|195.79|195.97|195.84|196.02|195.89|195.87|195.79|147
1747120160000|2025-05-13 07:09:20|195.92|195.89|196.02|195.89|196.02|195.89|195.92|195.89|0
1747120170000|2025-05-13 07:09:30|195.97|195.84|195.97|195.89|196.02|195.89|195.97|195.84|9
1747120180000|2025-05-13 07:09:40|196.02|195.94|196.02|195.94|196.07|195.94|196.02|195.94|16
1747120190000|2025-05-13 07:09:50|196.07||196.07||196.07||196.02||1
1747120200000|2025-05-13 07:10:00|196.02|195.99|196.12|195.99|196.12|195.99|196.02|195.94|33
1747120210000|2025-05-13 07:10:10|196.17|196.04|196.12|196.04|196.22|196.14|196.12|196.04|14
1747120220000|2025-05-13 07:10:20|196.07|195.99|196.17|196.04|196.17|196.09|196.07|195.99|59
1747120230000|2025-05-13 07:10:30|196.12|195.99|196.12|195.99|196.17|195.99|196.12|195.99|6
1747120240000|2025-05-13 07:10:40|196.17|196.04|196.12|195.99|196.17|196.04|196.12|195.99|1
1747120250000|2025-05-13 07:10:50|196.07|196.04|196.07|195.94|196.07|196.04|196.07|195.94|11
1747120260000|2025-05-13 07:11:00|196.02|195.99|196.12|195.99|196.12|195.99|196.02|195.99|9
1747120270000|2025-05-13 07:11:10|196.17|196.04|196.12|195.99|196.17|196.04|196.12|195.99|2
1747120280000|2025-05-13 07:11:20|196.17|196.04|196.12|195.99|196.17|196.04|196.12|195.99|2
1747120290000|2025-05-13 07:11:30|196.07|196.04|195.92|195.79|196.07|196.04|195.92|195.79|109
1747120310000|2025-05-13 07:11:50|195.97|195.84|195.97|195.89|196.02|195.89|195.97|195.84|4
1747120320000|2025-05-13 07:12:00|196.02|195.94|196.07|195.94|196.12|195.99|196.02|195.94|9
1747120330000|2025-05-13 07:12:10|196.02|195.89|196.17|196.04|196.17|196.04|196.02|195.89|17
1747120340000|2025-05-13 07:12:20|196.12|195.99|196.12|195.99|196.12|196.04|196.12|195.99|0
1747120360000|2025-05-13 07:12:40||196.04||196.04||196.04||195.99|0
1747120370000|2025-05-13 07:12:50|196.17||196.17||196.17||196.17||10
1747120380000|2025-05-13 07:13:00|196.22|196.09|196.17|196.09|196.27|196.14|196.17|196.04|66
1747120390000|2025-05-13 07:13:10||196.04||196.04||196.09||196.04|0
1747120400000|2025-05-13 07:13:20|196.12|196.09|196.02|195.94|196.12|196.09|196.02|195.94|10
1747120410000|2025-05-13 07:13:30|196.07||196.07||196.07||196.07||6
1747120420000|2025-05-13 07:13:40|196.02||196.07||196.07||196.02||1
1747120430000|2025-05-13 07:13:50|196.12|195.99|196.17|196.04|196.17|196.04|196.12|195.99|0
1747120440000|2025-05-13 07:14:00|196.12|195.99|196.12|196.04|196.17|196.04|196.12|195.99|2
1747120450000|2025-05-13 07:14:10|196.17||196.12||196.17||196.12||0
1747120460000|2025-05-13 07:14:20|196.17|195.99|196.17|196.09|196.17|196.09|196.12|195.99|20
1747120470000|2025-05-13 07:14:30|196.12|196.04|196.12|196.04|196.17|196.04|196.12|196.04|29
1747120480000|2025-05-13 07:14:40|196.17|195.94|195.97|195.84|196.17|195.94|195.97|195.84|55
1747120490000|2025-05-13 07:14:50|195.92|195.89|195.97|195.84|195.97|195.89|195.92|195.84|0
1747120500000|2025-05-13 07:15:00|196.02|195.89|195.97|195.89|196.02|195.89|195.97|195.84|12
1747120510000|2025-05-13 07:15:10|196.02|195.84|195.92|195.79|196.02|195.84|195.92|195.79|10
1747120520000|2025-05-13 07:15:20|195.87|195.74|195.87|195.74|195.87|195.74|195.87|195.74|0
1747120530000|2025-05-13 07:15:30||195.79||195.74||195.79||195.74|4
1747120540000|2025-05-13 07:15:40|195.82|195.69|195.77|195.64|195.82|195.74|195.77|195.64|113
1747120550000|2025-05-13 07:15:50|||||||||4
1747120560000|2025-05-13 07:16:00|195.82|195.69|195.92|195.79|195.92|195.79|195.82|195.69|36
1747120570000|2025-05-13 07:16:10|195.87||195.92||195.92||195.87||1
1747120580000|2025-05-13 07:16:20|195.97|195.84|196.02|195.94|196.02|195.94|195.97|195.84|16
1747120590000|2025-05-13 07:16:30|196.07||196.07||196.07||196.02||2
1747120600000|2025-05-13 07:16:40|196.02||196.07||196.07||196.02||0
1747120610000|2025-05-13 07:16:50|196.12|195.99|196.12|195.99|196.12|195.99|196.07|195.99|1
1747120620000|2025-05-13 07:17:00||196.04||195.99||196.04||195.99|11
1747120630000|2025-05-13 07:17:10|196.17|196.04|196.17|196.04|196.17|196.04|196.17|196.04|6
1747120640000|2025-05-13 07:17:20|196.12||196.17||196.17||196.12||10
1747120650000|2025-05-13 07:17:30|196.12|195.99|196.12|195.99|196.12|195.99|196.07|195.99|42
1747120660000|2025-05-13 07:17:40|196.07|195.94|196.07|195.94|196.07|195.94|196.07|195.94|65
1747120670000|2025-05-13 07:17:50|196.02||196.02||196.07||196.02||1
1747120680000|2025-05-13 07:18:00|196.07|195.99|196.12|195.99|196.12|195.99|196.02|195.99|66
1747120690000|2025-05-13 07:18:10|196.07|196.04|196.17|196.04|196.17|196.04|196.07|196.04|24
1747120700000|2025-05-13 07:18:20|196.12|195.99|196.07|195.99|196.12|195.99|196.07|195.99|128
1747120710000|2025-05-13 07:18:30|196.12|195.94|196.12|195.99|196.12|195.99|196.12|195.94|5
1747120720000|2025-05-13 07:18:40|196.17|196.04|196.17|196.04|196.17|196.04|196.17|196.04|2
1747120730000|2025-05-13 07:18:50|196.22|196.09|196.22|196.09|196.22|196.09|196.17|196.09|0
1747120740000|2025-05-13 07:19:00|196.17||196.17||196.22||196.17||0
1747120750000|2025-05-13 07:19:10|196.22||196.22||196.22||196.22||0
1747120760000|2025-05-13 07:19:20|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|43
1747120770000|2025-05-13 07:19:30|196.32|196.19|196.27|196.19|196.32|196.19|196.27|196.19|2
1747120780000|2025-05-13 07:19:40|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|19
1747120790000|2025-05-13 07:19:50|196.22||196.22||196.22||196.22||6
1747120800000|2025-05-13 07:20:00|196.27|196.14|196.27|196.19|196.32|196.19|196.27|196.14|0
1747120810000|2025-05-13 07:20:10|196.32||196.27||196.32||196.27||86
1747120820000|2025-05-13 07:20:20|196.32||196.32||196.32||196.32||48
1747120830000|2025-05-13 07:20:30|196.27|196.14|196.17|196.09|196.27|196.14|196.17|196.09|13
1747120840000|2025-05-13 07:20:40|196.22||196.22||196.22||196.22||4
1747120850000|2025-05-13 07:20:50|196.27|196.14|196.22|196.14|196.27|196.14|196.22|196.14|0
1747120860000|2025-05-13 07:21:00|196.27|196.09|196.22|196.09|196.27|196.09|196.17|196.09|9
1747120870000|2025-05-13 07:21:10|196.27|196.14|196.32|196.24|196.32|196.24|196.22|196.14|110
1747120880000|2025-05-13 07:21:20||196.19||196.19||196.24||196.19|11
1747120890000|2025-05-13 07:21:30|196.27|196.14|196.27|196.19|196.27|196.19|196.27|196.14|32
1747120900000|2025-05-13 07:21:40||196.14||196.19||196.19||196.14|7
1747120910000|2025-05-13 07:21:50||196.14||196.14||196.19||196.14|1
1747120920000|2025-05-13 07:22:00||196.19||196.19||196.19||196.19|5
1747120930000|2025-05-13 07:22:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|22
1747120940000|2025-05-13 07:22:20|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|27
1747120950000|2025-05-13 07:22:30|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|19
1747120960000|2025-05-13 07:22:40|196.17|196.09|196.22|196.09|196.22|196.09|196.17|196.09|8
1747120970000|2025-05-13 07:22:50|196.27|196.14|196.27|196.19|196.27|196.19|196.27|196.09|28
1747120980000|2025-05-13 07:23:00|196.32|196.14|196.22|196.14|196.32|196.19|196.22|196.14|16
1747120990000|2025-05-13 07:23:10|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|15
1747121010000|2025-05-13 07:23:30|||||||||1
1747121020000|2025-05-13 07:23:40|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|43
1747121030000|2025-05-13 07:23:50|||||||||2
1747121040000|2025-05-13 07:24:00|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|12
1747121050000|2025-05-13 07:24:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.94|2
1747121060000|2025-05-13 07:24:20|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|2
1747121070000|2025-05-13 07:24:30|196.02||196.02||196.02||195.97||8
1747121080000|2025-05-13 07:24:40|195.97|195.94|196.02|195.94|196.02|195.94|195.97|195.89|9
1747121100000|2025-05-13 07:25:00|195.97|195.89|196.02|195.89|196.02|195.94|195.97|195.89|15
1747121110000|2025-05-13 07:25:10|195.97|195.94|196.12|195.99|196.12|195.99|195.97|195.94|50
1747121120000|2025-05-13 07:25:20||196.04||196.04||196.04||196.04|0
1747121130000|2025-05-13 07:25:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|8
1747121140000|2025-05-13 07:25:40|||||||||36
1747121150000|2025-05-13 07:25:50|196.22|196.14|196.32|196.19|196.32|196.19|196.22|196.14|6
1747121160000|2025-05-13 07:26:00||196.24||196.24||196.24||196.19|80
1747121170000|2025-05-13 07:26:10|||||||||2
1747121180000|2025-05-13 07:26:20|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.24|18
1747121190000|2025-05-13 07:26:30|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|7
1747121200000|2025-05-13 07:26:40|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|14
1747121210000|2025-05-13 07:26:50||196.24||196.29||196.29||196.24|1
1747121220000|2025-05-13 07:27:00|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|13
1747121230000|2025-05-13 07:27:10|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|39
1747121240000|2025-05-13 07:27:20|196.52|196.44|196.57|196.44|196.57|196.44|196.52|196.44|56
1747121250000|2025-05-13 07:27:30|196.52||196.52||196.52||196.52||1
1747121260000|2025-05-13 07:27:40|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|6
1747121270000|2025-05-13 07:27:50|196.47|196.39|196.57|196.49|196.57|196.49|196.47|196.39|5
1747121280000|2025-05-13 07:28:00|196.62|196.54|196.62|196.49|196.62|196.54|196.57|196.49|41
1747121290000|2025-05-13 07:28:10|196.67|196.54|196.67|196.54|196.67|196.54|196.67|196.49|45
1747121300000|2025-05-13 07:28:20|196.62|196.59|196.67|196.59|196.67|196.59|196.62|196.54|31
1747121310000|2025-05-13 07:28:30|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.59|6
1747121320000|2025-05-13 07:28:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|20
1747121330000|2025-05-13 07:28:50|196.62|196.54|196.47|196.39|196.62|196.54|196.47|196.39|338
1747121340000|2025-05-13 07:29:00|196.52|196.44|196.42|196.34|196.52|196.44|196.42|196.34|117
1747121350000|2025-05-13 07:29:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|27
1747121360000|2025-05-13 07:29:20|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|124
1747121370000|2025-05-13 07:29:30|196.32|196.24|196.32|196.24|196.32|196.29|196.32|196.24|97
1747121380000|2025-05-13 07:29:40|196.27|196.19|196.22|196.14|196.32|196.19|196.22|196.14|157
1747121390000|2025-05-13 07:29:50|196.27|196.19|196.27|196.19|196.32|196.24|196.27|196.19|58
1747121400000|2025-05-13 07:30:00|196.22|196.14|196.22|196.14|196.27|196.19|196.22|196.09|1152
1747121410000|2025-05-13 07:30:10|196.27|196.19|196.27|196.14|196.27|196.19|196.22|196.14|26
1747121420000|2025-05-13 07:30:20|196.22|196.19|196.17|196.09|196.27|196.19|196.17|196.09|68
1747121430000|2025-05-13 07:30:30|196.22|196.04|196.22|196.09|196.22|196.09|196.22|196.04|4
1747121440000|2025-05-13 07:30:40|196.17|196.14|196.17|196.09|196.17|196.14|196.17|196.09|0
1747121450000|2025-05-13 07:30:50|196.22|196.14|196.22|196.09|196.22|196.14|196.17|196.09|2
1747121460000|2025-05-13 07:31:00|196.17|196.14|196.27|196.19|196.27|196.19|196.17|196.09|165
1747121470000|2025-05-13 07:31:10|196.32|196.14|196.22|196.09|196.32|196.14|196.22|196.09|15
1747121480000|2025-05-13 07:31:20|196.27|196.14|196.22|196.14|196.27|196.14|196.22|196.09|0
1747121490000|2025-05-13 07:31:30|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|8
1747121500000|2025-05-13 07:31:40|196.27|196.19|196.27|196.14|196.27|196.19|196.22|196.14|25
1747121510000|2025-05-13 07:31:50|196.22||196.22||196.27||196.22||0
1747121520000|2025-05-13 07:32:00|196.17|196.09|196.22|196.09|196.22|196.14|196.17|196.09|6
1747121530000|2025-05-13 07:32:10|196.17|196.14|196.27|196.19|196.32|196.19|196.17|196.14|17
1747121540000|2025-05-13 07:32:20|196.32|196.14|196.32|196.19|196.32|196.19|196.27|196.14|28
1747121550000|2025-05-13 07:32:30|196.37|196.24|196.37|196.29|196.37|196.29|196.32|196.24|91
1747121560000|2025-05-13 07:32:40|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|5
1747121570000|2025-05-13 07:32:50|196.42|196.34|196.42|196.34|196.47|196.39|196.42|196.29|8
1747121580000|2025-05-13 07:33:00|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|12
1747121590000|2025-05-13 07:33:10|196.42||196.42||196.47||196.42||0
1747121600000|2025-05-13 07:33:20|||||||||2
1747121610000|2025-05-13 07:33:30|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|1
1747121620000|2025-05-13 07:33:40|196.52|196.39|196.52|196.44|196.52|196.44|196.52|196.39|42
1747121630000|2025-05-13 07:33:50|196.57|196.49|196.57|196.49|196.57|196.49|196.52|196.49|22
1747121640000|2025-05-13 07:34:00|196.52|196.44|196.57|196.44|196.57|196.49|196.52|196.44|120
1747121650000|2025-05-13 07:34:10|196.52||196.57||196.57||196.52||0
1747121660000|2025-05-13 07:34:20|196.52|196.49|196.47|196.34|196.52|196.49|196.47|196.34|121
1747121670000|2025-05-13 07:34:30|196.52|196.39|196.52|196.39|196.52|196.44|196.47|196.34|0
1747121680000|2025-05-13 07:34:40|196.47|196.44|196.52|196.44|196.52|196.44|196.47|196.44|0
1747121690000|2025-05-13 07:34:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|1
1747121700000|2025-05-13 07:35:00|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|1
1747121710000|2025-05-13 07:35:10|196.52|196.44|196.52|196.44|196.57|196.49|196.47|196.44|0
1747121720000|2025-05-13 07:35:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|11
1747121730000|2025-05-13 07:35:30|196.52||196.52||196.52||196.47||0
1747121740000|2025-05-13 07:35:40|196.57|196.44|196.47|196.39|196.57|196.49|196.47|196.39|11
1747121750000|2025-05-13 07:35:50|196.52|196.44|196.57|196.44|196.57|196.44|196.52|196.44|1
1747121760000|2025-05-13 07:36:00|196.52|196.49|196.52|196.44|196.57|196.49|196.52|196.44|3
1747121770000|2025-05-13 07:36:10|196.57||196.57||196.57||196.52||0
1747121780000|2025-05-13 07:36:20||196.49||196.49||196.49||196.44|0
1747121790000|2025-05-13 07:36:30|196.62|196.44|196.62|196.49|196.62|196.49|196.57|196.44|50
1747121800000|2025-05-13 07:36:40|196.57|196.54|196.57|196.49|196.57|196.54|196.57|196.49|9
1747121810000|2025-05-13 07:36:50||196.44||196.49||196.49||196.44|57
1747121820000|2025-05-13 07:37:00|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|12
1747121830000|2025-05-13 07:37:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|5
1747121840000|2025-05-13 07:37:20|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|6
1747121850000|2025-05-13 07:37:30|196.47||196.42||196.47||196.42||1
1747121860000|2025-05-13 07:37:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|10
1747121870000|2025-05-13 07:37:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|43
1747121880000|2025-05-13 07:38:00|196.47||196.42||196.47||196.42||1140
1747121890000|2025-05-13 07:38:10|196.47|196.29|196.37|196.29|196.47|196.29|196.37|196.29|15
1747121900000|2025-05-13 07:38:20|196.32|196.24|196.27|196.19|196.37|196.24|196.27|196.19|5
1747121910000|2025-05-13 07:38:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.19|12016
1747121920000|2025-05-13 07:38:40|196.27|196.19|196.27|196.19|196.32|196.19|196.27|196.19|5
1747121930000|2025-05-13 07:38:50|196.32||196.32||196.32||196.27||0
1747121940000|2025-05-13 07:39:00||196.24||196.19||196.24||196.19|5
1747121950000|2025-05-13 07:39:10|196.37|196.24|196.37|196.24|196.37|196.29|196.32|196.24|35
1747121960000|2025-05-13 07:39:20||196.29||196.24||196.29||196.24|4
1747121970000|2025-05-13 07:39:30|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.24|9
1747121980000|2025-05-13 07:39:40|196.32|196.24|196.32|196.24|196.37|196.24|196.32|196.24|2
1747121990000|2025-05-13 07:39:50|196.37|196.29|196.37|196.24|196.37|196.29|196.32|196.24|0
1747122000000|2025-05-13 07:40:00|196.32|196.29|196.42|196.29|196.42|196.29|196.32|196.24|94
1747122010000|2025-05-13 07:40:10|196.37|196.34|196.42|196.34|196.42|196.34|196.37|196.34|1
1747122020000|2025-05-13 07:40:20|196.47|196.39|196.42|196.34|196.52|196.39|196.42|196.34|38
1747122030000|2025-05-13 07:40:30|196.47||196.47||196.47||196.42||0
1747122040000|2025-05-13 07:40:40|196.42|196.39|196.47|196.34|196.47|196.39|196.42|196.34|28
1747122050000|2025-05-13 07:40:50|196.42|196.39|196.47|196.39|196.47|196.39|196.42|196.39|17
1747122060000|2025-05-13 07:41:00|196.52||196.47||196.52||196.47||34
1747122070000|2025-05-13 07:41:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|4
1747122080000|2025-05-13 07:41:20||196.39||196.39||196.39||196.39|23
1747122090000|2025-05-13 07:41:30||196.44||196.44||196.44||196.44|18
1747122110000|2025-05-13 07:41:50|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|38
1747122120000|2025-05-13 07:42:00|196.37|196.24|196.37|196.29|196.37|196.29|196.32|196.24|3
1747122150000|2025-05-13 07:42:30|196.32|196.24|196.27|196.19|196.37|196.29|196.27|196.19|76
1747122160000|2025-05-13 07:42:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|13
1747122170000|2025-05-13 07:42:50|||||||||8
1747122180000|2025-05-13 07:43:00|196.27|196.19|196.27|196.14|196.27|196.19|196.22|196.14|28
1747122190000|2025-05-13 07:43:10||196.19||196.19||196.19||196.14|0
1747122200000|2025-05-13 07:43:20|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.19|31
1747122210000|2025-05-13 07:43:30|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|12
1747122220000|2025-05-13 07:43:40|196.27|196.24|196.27|196.19|196.32|196.24|196.27|196.14|50
1747122230000|2025-05-13 07:43:50|196.32|196.24|196.32|196.24|196.37|196.29|196.27|196.19|61
1747122240000|2025-05-13 07:44:00|196.27|196.19|196.17|196.04|196.27|196.19|196.17|196.04|92
1747122250000|2025-05-13 07:44:10|196.12|196.09|196.12|196.04|196.17|196.09|196.12|196.04|24
1747122260000|2025-05-13 07:44:20|196.17|196.09|196.27|196.19|196.27|196.19|196.17|196.09|34
1747122270000|2025-05-13 07:44:30|196.32||196.27||196.32||196.27||7
1747122280000|2025-05-13 07:44:40|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|9
1747122290000|2025-05-13 07:44:50|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.24|44
1747122300000|2025-05-13 07:45:00|196.37|196.19|196.27|196.19|196.37|196.19|196.27|196.19|7
1747122310000|2025-05-13 07:45:10|196.22|196.14|196.22|196.14|196.22|196.19|196.22|196.14|6
1747122320000|2025-05-13 07:45:20|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|5
1747122330000|2025-05-13 07:45:30|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|22
1747122340000|2025-05-13 07:45:40|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|16
1747122350000|2025-05-13 07:45:50|196.37||196.37||196.37||196.37||7
1747122360000|2025-05-13 07:46:00|196.32||196.32||196.32||196.32||0
1747122370000|2025-05-13 07:46:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|14
1747122380000|2025-05-13 07:46:20|196.32|196.24|196.27|196.14|196.32|196.24|196.22|196.14|10
1747122390000|2025-05-13 07:46:30|196.22|196.19|196.27|196.19|196.27|196.19|196.22|196.19|7
1747122410000|2025-05-13 07:46:50|196.32||196.27||196.32||196.27||3
1747122420000|2025-05-13 07:47:00|||||||||1
1747122430000|2025-05-13 07:47:10|196.22|196.14|196.22|196.14|196.27|196.14|196.22|196.14|57
1747122440000|2025-05-13 07:47:20|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|27
1747122460000|2025-05-13 07:47:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|55
1747122470000|2025-05-13 07:47:50|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|266
1747122480000|2025-05-13 07:48:00|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|4
1747122490000|2025-05-13 07:48:10|196.27|196.24|196.27|196.19|196.32|196.24|196.27|196.19|17
1747122500000|2025-05-13 07:48:20|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|2
1747122510000|2025-05-13 07:48:30|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|22
1747122520000|2025-05-13 07:48:40|196.27|196.14|196.22|196.14|196.27|196.14|196.22|196.14|114
1747122540000|2025-05-13 07:49:00|196.17|196.09|196.22|196.14|196.27|196.14|196.17|196.09|34
1747122550000|2025-05-13 07:49:10|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|18
1747122560000|2025-05-13 07:49:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|53
1747122570000|2025-05-13 07:49:30|196.12|196.04|196.12|196.04|196.17|196.09|196.12|196.04|154
1747122580000|2025-05-13 07:49:40|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|54
1747122590000|2025-05-13 07:49:50|||||||||2
1747122600000|2025-05-13 07:50:00|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|72
1747122610000|2025-05-13 07:50:10|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|22
1747122620000|2025-05-13 07:50:20||195.94||195.99||195.99||195.94|2
1747122630000|2025-05-13 07:50:30|196.12||196.07||196.12||196.07||10
1747122640000|2025-05-13 07:50:40|||||||||6
1747122650000|2025-05-13 07:50:50|196.12||196.07||196.12||196.07||5
1747122660000|2025-05-13 07:51:00|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|33
1747122670000|2025-05-13 07:51:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|10
1747122680000|2025-05-13 07:51:20|196.17||196.12||196.17||196.12||12
1747122690000|2025-05-13 07:51:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|11
1747122710000|2025-05-13 07:51:50|||||||||1
1747122720000|2025-05-13 07:52:00||196.04||196.09||196.09||196.04|45
1747122730000|2025-05-13 07:52:10|196.12|196.04|196.12|196.04|196.12|196.04|196.07|195.99|28
1747122740000|2025-05-13 07:52:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|3
1747122750000|2025-05-13 07:52:30|||||||||3
1747122780000|2025-05-13 07:53:00|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|35
1747122790000|2025-05-13 07:53:10|||||||||113
1747122810000|2025-05-13 07:53:30|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|141
1747122820000|2025-05-13 07:53:40|196.02|195.94|196.02|195.94|196.07|195.94|196.02|195.94|17
1747122830000|2025-05-13 07:53:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|16
1747122840000|2025-05-13 07:54:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|10
1747122850000|2025-05-13 07:54:10||195.99||195.99||195.99||195.99|1
1747122860000|2025-05-13 07:54:20|196.07|196.04|196.07|195.99|196.07|196.04|196.07|195.99|0
1747122870000|2025-05-13 07:54:30|196.12|195.94|196.07|195.99|196.12|195.99|196.07|195.94|42
1747122880000|2025-05-13 07:54:40|196.02|195.94|196.02|195.94|196.02|195.99|196.02|195.94|1
1747122890000|2025-05-13 07:54:50|196.07||196.07||196.07||196.07||9
1747122900000|2025-05-13 07:55:00|196.12|195.99|196.02|195.94|196.12|195.99|196.02|195.94|44
1747122910000|2025-05-13 07:55:10|195.97|195.89|196.02|195.94|196.02|195.94|195.97|195.89|13
1747122920000|2025-05-13 07:55:20|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|2
1747122930000|2025-05-13 07:55:30|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.89|7
1747122950000|2025-05-13 07:55:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|51
1747122960000|2025-05-13 07:56:00|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|20
1747122970000|2025-05-13 07:56:10|||||||||2
1747122980000|2025-05-13 07:56:20|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|30
1747122990000|2025-05-13 07:56:30|||||||||1
1747123000000|2025-05-13 07:56:40|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|8
1747123010000|2025-05-13 07:56:50||195.94||195.99||195.99||195.94|26
1747123020000|2025-05-13 07:57:00|196.12||196.07||196.12||196.07||31
1747123030000|2025-05-13 07:57:10|||||||||5
1747123040000|2025-05-13 07:57:20|||||||||5
1747123050000|2025-05-13 07:57:30|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|23
1747123060000|2025-05-13 07:57:40|||||||||1
1747123070000|2025-05-13 07:57:50|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|110
1747123080000|2025-05-13 07:58:00|195.97|195.89|196.02|195.94|196.02|195.94|195.97|195.89|3
1747123090000|2025-05-13 07:58:10|196.07|195.99|196.07|195.99|196.12|195.99|196.07|195.99|13
1747123100000|2025-05-13 07:58:20||195.94||195.99||195.99||195.94|9
1747123110000|2025-05-13 07:58:30|196.02|195.94|196.07|195.94|196.07|195.94|196.02|195.94|7
1747123120000|2025-05-13 07:58:40|196.02||196.02||196.02||196.02||0
1747123130000|2025-05-13 07:58:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.94|65
1747123140000|2025-05-13 07:59:00|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|61
1747123150000|2025-05-13 07:59:10||195.89||195.94||195.94||195.89|0
1747123160000|2025-05-13 07:59:20||195.89||195.89||195.94||195.89|18
1747123170000|2025-05-13 07:59:30||195.94||195.94||195.94||195.94|58
1747123180000|2025-05-13 07:59:40|195.97|195.89|196.02|195.94|196.02|195.94|195.97|195.89|20
1747123190000|2025-05-13 07:59:50|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.84|141
1747123200000|2025-05-13 08:00:00|196.02|195.84|196.02|195.94|196.02|195.94|196.02|195.84|9
1747123210000|2025-05-13 08:00:10|195.97|195.89|196.07|195.94|196.07|195.94|195.97|195.89|56
1747123220000|2025-05-13 08:00:20|196.02|195.99|196.07|195.99|196.07|195.99|196.02|195.94|104
1747123230000|2025-05-13 08:00:30|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.04|201
1747123240000|2025-05-13 08:00:40|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|239
1747123250000|2025-05-13 08:00:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|212
1747123260000|2025-05-13 08:01:00|196.27|196.09|196.17|196.09|196.27|196.14|196.17|196.09|116
1747123270000|2025-05-13 08:01:10|||||||||2
1747123280000|2025-05-13 08:01:20|196.22||196.17||196.22||196.17||3
1747123290000|2025-05-13 08:01:30|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|41
1747123310000|2025-05-13 08:01:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|4
1747123320000|2025-05-13 08:02:00|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|113
1747123330000|2025-05-13 08:02:10|196.27|196.19|196.37|196.24|196.37|196.24|196.27|196.19|277
1747123340000|2025-05-13 08:02:20|196.32|196.29|196.22|196.14|196.32|196.29|196.22|196.14|203
1747123350000|2025-05-13 08:02:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|30
1747123370000|2025-05-13 08:02:50|||||||||1
1747123380000|2025-05-13 08:03:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.09|39
1747123390000|2025-05-13 08:03:10||196.09||196.14||196.14||196.09|3
1747123400000|2025-05-13 08:03:20|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|26
1747123410000|2025-05-13 08:03:30|||||||||35
1747123420000|2025-05-13 08:03:40|196.17|196.09|196.17|196.09|196.17|196.14|196.17|196.09|7
1747123430000|2025-05-13 08:03:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|80
1747123440000|2025-05-13 08:04:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|51
1747123450000|2025-05-13 08:04:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|82
1747123460000|2025-05-13 08:04:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|8
1747123470000|2025-05-13 08:04:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|0
1747123480000|2025-05-13 08:04:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|6
1747123490000|2025-05-13 08:04:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|6
1747123500000|2025-05-13 08:05:00|196.37|196.29|196.47|196.39|196.47|196.39|196.32|196.29|247
1747123510000|2025-05-13 08:05:10|196.52|196.44|196.47|196.39|196.52|196.44|196.47|196.39|65
1747123520000|2025-05-13 08:05:20|||||||||138
1747123530000|2025-05-13 08:05:30|196.52|196.34|196.47|196.39|196.52|196.39|196.47|196.34|127
1747123540000|2025-05-13 08:05:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1747123560000|2025-05-13 08:06:00|196.32|196.24|196.27|196.14|196.32|196.24|196.27|196.14|160
1747123570000|2025-05-13 08:06:10|196.22|196.19|196.22|196.14|196.27|196.19|196.22|196.14|68
1747123580000|2025-05-13 08:06:20|||||||||1
1747123590000|2025-05-13 08:06:30|196.27||196.22||196.27||196.22||30
1747123600000|2025-05-13 08:06:40|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|37
1747123610000|2025-05-13 08:06:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|61
1747123620000|2025-05-13 08:07:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|21
1747123630000|2025-05-13 08:07:10|196.07|195.99|196.07|195.99|196.12|196.04|196.07|195.99|86
1747123640000|2025-05-13 08:07:20|196.12|196.04|195.97|195.89|196.12|196.04|195.97|195.89|50
1747123650000|2025-05-13 08:07:30|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|95
1747123660000|2025-05-13 08:07:40|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|60
1747123680000|2025-05-13 08:08:00|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|35
1747123690000|2025-05-13 08:08:10||195.94||195.99||195.99||195.94|0
1747123700000|2025-05-13 08:08:20|||||||||3
1747123730000|2025-05-13 08:08:50|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.89|55
1747123740000|2025-05-13 08:09:00|||||||||25
1747123750000|2025-05-13 08:09:10|||||||||1
1747123760000|2025-05-13 08:09:20|196.07||196.02||196.07||196.02||24
1747123770000|2025-05-13 08:09:30|||||||||4
1747123780000|2025-05-13 08:09:40|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|88
1747123790000|2025-05-13 08:09:50|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|38
1747123800000|2025-05-13 08:10:00|195.92|195.84|195.97|195.89|195.97|195.89|195.92|195.84|39
1747123810000|2025-05-13 08:10:10|||||||||11
1747123820000|2025-05-13 08:10:20|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|24
1747123830000|2025-05-13 08:10:30|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|22
1747123840000|2025-05-13 08:10:40|195.92|195.84|195.97|195.89|195.97|195.89|195.92|195.84|70
1747123850000|2025-05-13 08:10:50|195.92|195.84|195.87|195.79|195.92|195.84|195.87|195.79|258
1747123860000|2025-05-13 08:11:00|195.92|195.84|195.87|195.79|195.92|195.84|195.87|195.79|96
1747123870000|2025-05-13 08:11:10|||||||||5
1747123880000|2025-05-13 08:11:20|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|23
1747123890000|2025-05-13 08:11:30|195.97|195.89|195.97|195.84|195.97|195.89|195.97|195.84|73
1747123900000|2025-05-13 08:11:40||195.89||195.89||195.89||195.89|0
1747123910000|2025-05-13 08:11:50|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|4
1747123920000|2025-05-13 08:12:00|195.97|195.89|195.97|195.84|195.97|195.89|195.92|195.84|47
1747123930000|2025-05-13 08:12:10|195.92|195.89|195.92|195.84|195.92|195.89|195.92|195.84|25
1747123940000|2025-05-13 08:12:20||195.79||195.84||195.84||195.79|0
1747123970000|2025-05-13 08:12:50|195.97||195.97||195.97||195.97||20
1747123980000|2025-05-13 08:13:00|195.92|195.79|195.92|195.79|195.92|195.79|195.92|195.79|32
1747123990000|2025-05-13 08:13:10|195.87|195.84|195.87|195.79|195.92|195.84|195.87|195.79|5
1747124010000|2025-05-13 08:13:30|195.82|195.74|195.87|195.74|195.87|195.74|195.82|195.74|73
1747124020000|2025-05-13 08:13:40||195.79||195.79||195.79||195.74|0
1747124030000|2025-05-13 08:13:50|195.92|195.84|195.97|195.84|195.97|195.84|195.92|195.79|57
1747124040000|2025-05-13 08:14:00|196.02|195.89|195.97|195.89|196.02|195.94|195.97|195.84|35
1747124060000|2025-05-13 08:14:20|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|22
1747124090000|2025-05-13 08:14:50||195.89||195.94||195.94||195.89|7
1747124100000|2025-05-13 08:15:00|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|1
1747124110000|2025-05-13 08:15:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|60
1747124120000|2025-05-13 08:15:20|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|2
1747124140000|2025-05-13 08:15:40|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|45
1747124150000|2025-05-13 08:15:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|12
1747124170000|2025-05-13 08:16:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|25
1747124190000|2025-05-13 08:16:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|13
1747124200000|2025-05-13 08:16:40|196.22||196.22||196.22||196.22||5
1747124210000|2025-05-13 08:16:50||196.14||196.14||196.14||196.14|0
1747124240000|2025-05-13 08:17:20|196.27|196.19|196.27|196.14|196.27|196.19|196.22|196.14|16
1747124250000|2025-05-13 08:17:30||196.19||196.19||196.19||196.19|0
1747124260000|2025-05-13 08:17:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|9
1747124270000|2025-05-13 08:17:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.24|11
1747124280000|2025-05-13 08:18:00|196.32|196.24|196.32|196.24|196.32|196.29|196.32|196.24|59
1747124290000|2025-05-13 08:18:10|196.37||196.32||196.37||196.32||68
1747124300000|2025-05-13 08:18:20|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|10
1747124310000|2025-05-13 08:18:30||196.29||196.24||196.29||196.24|0
1747124320000|2025-05-13 08:18:40|196.42|196.29|196.47|196.34|196.47|196.39|196.42|196.24|65
1747124330000|2025-05-13 08:18:50|196.42||196.42||196.42||196.42||0
1747124340000|2025-05-13 08:19:00|196.47||196.47||196.47||196.47||5
1747124350000|2025-05-13 08:19:10|196.42||196.42||196.42||196.42||1
1747124360000|2025-05-13 08:19:20|196.47||196.42||196.47||196.42||27
1747124370000|2025-05-13 08:19:30|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|7
1747124380000|2025-05-13 08:19:40|||||||||1
1747124390000|2025-05-13 08:19:50|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|334
1747124400000|2025-05-13 08:20:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|55
1747124410000|2025-05-13 08:20:10|196.52|196.34|196.47|196.39|196.52|196.39|196.47|196.34|4
1747124420000|2025-05-13 08:20:20|196.52|196.34|196.47|196.34|196.52|196.39|196.47|196.34|4
1747124430000|2025-05-13 08:20:30|196.42|196.29|196.42|196.34|196.42|196.34|196.42|196.29|0
1747124440000|2025-05-13 08:20:40|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|9
1747124450000|2025-05-13 08:20:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.24|6
1747124470000|2025-05-13 08:21:10||196.24||196.24||196.24||196.24|1
1747124480000|2025-05-13 08:21:20|196.32|196.29|196.37|196.24|196.37|196.29|196.32|196.24|5
1747124490000|2025-05-13 08:21:30||196.29||196.29||196.29||196.29|0
1747124500000|2025-05-13 08:21:40|||||||||2
1747124510000|2025-05-13 08:21:50|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|31
1747124520000|2025-05-13 08:22:00|196.42||196.37||196.42||196.37||8
1747124530000|2025-05-13 08:22:10|196.42||196.42||196.42||196.37||6
1747124540000|2025-05-13 08:22:20||196.34||196.34||196.34||196.34|1
1747124550000|2025-05-13 08:22:30||196.29||196.29||196.29||196.29|8
1747124560000|2025-05-13 08:22:40|196.37|196.34|196.42|196.34|196.42|196.34|196.37|196.34|6
1747124570000|2025-05-13 08:22:50|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|6
1747124580000|2025-05-13 08:23:00|196.37|196.29|196.42|196.29|196.42|196.29|196.37|196.29|5
1747124590000|2025-05-13 08:23:10|196.37||196.37||196.37||196.37||0
1747124600000|2025-05-13 08:23:20|||||||||4
1747124610000|2025-05-13 08:23:30|||||||||3
1747124620000|2025-05-13 08:23:40|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|4
1747124630000|2025-05-13 08:23:50|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|5
1747124640000|2025-05-13 08:24:00|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|13
1747124650000|2025-05-13 08:24:10|||||||||5
1747124660000|2025-05-13 08:24:20|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|16
1747124680000|2025-05-13 08:24:40|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|31
1747124690000|2025-05-13 08:24:50||196.39||196.39||196.39||196.34|0
1747124700000|2025-05-13 08:25:00||196.34||196.34||196.39||196.34|0
1747124710000|2025-05-13 08:25:10|196.42||196.42||196.47||196.42||2
1747124720000|2025-05-13 08:25:20|196.47||196.47||196.47||196.42||4
1747124730000|2025-05-13 08:25:30|196.42|196.39|196.42|196.34|196.47|196.39|196.42|196.34|5
1747124740000|2025-05-13 08:25:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|4
1747124750000|2025-05-13 08:25:50|196.52|196.44|196.57|196.44|196.57|196.49|196.52|196.44|32
1747124760000|2025-05-13 08:26:00|196.52||196.52||196.57||196.52||6
1747124770000|2025-05-13 08:26:10|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.44|2
1747124790000|2025-05-13 08:26:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|63
1747124800000|2025-05-13 08:26:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|150
1747124820000|2025-05-13 08:27:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|84
1747124840000|2025-05-13 08:27:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|191
1747124870000|2025-05-13 08:27:50|||||||||10
1747124880000|2025-05-13 08:28:00|196.42|196.29|196.42|196.34|196.42|196.34|196.42|196.29|104
1747124900000|2025-05-13 08:28:20|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|3
1747124910000|2025-05-13 08:28:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|0
1747124920000|2025-05-13 08:28:40||196.14||196.19||196.19||196.14|31
1747124930000|2025-05-13 08:28:50|196.22|196.14|196.22|196.14|196.22|196.19|196.22|196.14|1
1747124940000|2025-05-13 08:29:00|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|23
1747124950000|2025-05-13 08:29:10|196.27||196.22||196.27||196.22||24
1747124960000|2025-05-13 08:29:20|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|9
1747124970000|2025-05-13 08:29:30|196.17|196.09|196.22|196.09|196.22|196.09|196.17|196.09|17
1747124980000|2025-05-13 08:29:40||196.14||196.14||196.14||196.09|0
1747124990000|2025-05-13 08:29:50|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|78
1747125000000|2025-05-13 08:30:00|196.27|196.19|196.22|196.09|196.27|196.19|196.17|196.09|6
1747125010000|2025-05-13 08:30:10|196.17|196.14|196.17|196.09|196.22|196.14|196.12|196.04|12
1747125020000|2025-05-13 08:30:20|||||||||1
1747125030000|2025-05-13 08:30:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|29
1747125040000|2025-05-13 08:30:40|||||||||1
1747125050000|2025-05-13 08:30:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|4
1747125060000|2025-05-13 08:31:00|196.32|196.24|196.37|196.29|196.42|196.29|196.32|196.24|38
1747125080000|2025-05-13 08:31:20|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|5
1747125090000|2025-05-13 08:31:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|4
1747125100000|2025-05-13 08:31:40|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|5
1747125110000|2025-05-13 08:31:50|196.32||196.32||196.32||196.32||1
1747125120000|2025-05-13 08:32:00|||||||||6
1747125140000|2025-05-13 08:32:20|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|18
1747125150000|2025-05-13 08:32:30|196.27|196.24|196.27|196.19|196.27|196.24|196.27|196.19|5
1747125160000|2025-05-13 08:32:40|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|566
1747125180000|2025-05-13 08:33:00|196.32|196.24|196.32|196.19|196.32|196.24|196.32|196.19|15
1747125190000|2025-05-13 08:33:10||196.24||196.24||196.24||196.19|1
1747125200000|2025-05-13 08:33:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|7
1747125210000|2025-05-13 08:33:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|11
1747125230000|2025-05-13 08:33:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|1307
1747125240000|2025-05-13 08:34:00||196.34||196.39||196.39||196.34|10
1747125250000|2025-05-13 08:34:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|29
1747125270000|2025-05-13 08:34:30|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|8
1747125280000|2025-05-13 08:34:40|196.42||196.42||196.42||196.42||2
1747125290000|2025-05-13 08:34:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|21
1747125300000|2025-05-13 08:35:00|||||||||1
1747125310000|2025-05-13 08:35:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.39|11
1747125320000|2025-05-13 08:35:20|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|38
1747125360000|2025-05-13 08:36:00|196.57|196.49|196.57|196.49|196.62|196.49|196.57|196.49|245
1747125370000|2025-05-13 08:36:10|196.62|196.54|196.52|196.44|196.62|196.54|196.52|196.44|581
1747125380000|2025-05-13 08:36:20|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|111
1747125390000|2025-05-13 08:36:30|||||||||27
1747125420000|2025-05-13 08:37:00|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|27
1747125440000|2025-05-13 08:37:20|||||||||11
1747125470000|2025-05-13 08:37:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|13
1747125480000|2025-05-13 08:38:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.24|28
1747125520000|2025-05-13 08:38:40|196.32|196.24|196.37|196.24|196.37|196.29|196.32|196.24|10
1747125530000|2025-05-13 08:38:50||196.29||196.29||196.29||196.24|0
1747125540000|2025-05-13 08:39:00|196.32|196.24|196.42|196.29|196.42|196.29|196.32|196.24|28
1747125550000|2025-05-13 08:39:10||196.34||196.29||196.34||196.29|0
1747125560000|2025-05-13 08:39:20|196.37||196.37||196.37||196.37||0
1747125570000|2025-05-13 08:39:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|17
1747125590000|2025-05-13 08:39:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.24|8
1747125600000|2025-05-13 08:40:00||196.24||196.29||196.29||196.24|0
1747125610000|2025-05-13 08:40:10|196.32|196.24|196.32|196.24|196.37|196.29|196.32|196.24|252
1747125620000|2025-05-13 08:40:20|196.37||196.32||196.37||196.32||19
1747125630000|2025-05-13 08:40:30|196.27|196.19|196.27|196.19|196.32|196.24|196.27|196.14|171
1747125640000|2025-05-13 08:40:40|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|3
1747125650000|2025-05-13 08:40:50|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|16
1747125660000|2025-05-13 08:41:00||196.14||196.19||196.19||196.14|1
1747125670000|2025-05-13 08:41:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|2
1747125680000|2025-05-13 08:41:20|||||||||4
1747125690000|2025-05-13 08:41:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|2
1747125700000|2025-05-13 08:41:40|||||||||10
1747125750000|2025-05-13 08:42:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|27
1747125770000|2025-05-13 08:42:50||196.09||196.14||196.14||196.09|2
1747125780000|2025-05-13 08:43:00|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|7
1747125790000|2025-05-13 08:43:10|196.22||196.22||196.27||196.22||258
1747125800000|2025-05-13 08:43:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|7
1747125810000|2025-05-13 08:43:30|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|10
1747125820000|2025-05-13 08:43:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|7
1747125830000|2025-05-13 08:43:50|196.37|196.29|196.42|196.29|196.42|196.34|196.37|196.29|35
1747125840000|2025-05-13 08:44:00||196.34||196.34||196.34||196.29|0
1747125850000|2025-05-13 08:44:10||196.29||196.29||196.29||196.29|1
1747125860000|2025-05-13 08:44:20|196.37||196.37||196.37||196.37||0
1747125870000|2025-05-13 08:44:30|196.42||196.42||196.42||196.37||7
1747125880000|2025-05-13 08:44:40||196.34||196.34||196.34||196.29|204
1747125890000|2025-05-13 08:44:50|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|7
1747125900000|2025-05-13 08:45:00||196.39||196.39||196.39||196.34|0
1747125910000|2025-05-13 08:45:10|196.52||196.47||196.52||196.47||14
1747125930000|2025-05-13 08:45:30|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|17
1747125940000|2025-05-13 08:45:40|196.42||196.37||196.42||196.37||4
1747125960000|2025-05-13 08:46:00|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|12
1747125970000|2025-05-13 08:46:10|196.42||196.42||196.42||196.37||8
1747125980000|2025-05-13 08:46:20||196.34||196.34||196.34||196.34|0
1747125990000|2025-05-13 08:46:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|6
1747126000000|2025-05-13 08:46:40|196.37|196.34|196.42|196.34|196.42|196.39|196.37|196.29|47
1747126020000|2025-05-13 08:47:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|11
1747126030000|2025-05-13 08:47:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|3
1747126040000|2025-05-13 08:47:20|||||||||2
1747126080000|2025-05-13 08:48:00|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.19|2051
1747126090000|2025-05-13 08:48:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|0
1747126100000|2025-05-13 08:48:20|196.32||196.27||196.32||196.27||54
1747126120000|2025-05-13 08:48:40|||||||||4
1747126130000|2025-05-13 08:48:50|||||||||31
1747126140000|2025-05-13 08:49:00|196.32|196.24|196.32|196.19|196.32|196.24|196.32|196.19|10
1747126150000|2025-05-13 08:49:10|196.27||196.27||196.27||196.27||2
1747126160000|2025-05-13 08:49:20|||||||||26
1747126170000|2025-05-13 08:49:30|196.22|196.14|196.22|196.14|196.22|196.19|196.22|196.14|54
1747126190000|2025-05-13 08:49:50|196.27||196.22||196.27||196.22||34
1747126200000|2025-05-13 08:50:00|||||||||38
1747126210000|2025-05-13 08:50:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|10
1747126230000|2025-05-13 08:50:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|9
1747126250000|2025-05-13 08:50:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|78
1747126260000|2025-05-13 08:51:00|196.32||196.27||196.32||196.27||14
1747126280000|2025-05-13 08:51:20|196.22|196.14|196.22|196.14|196.22|196.19|196.22|196.14|170
1747126290000|2025-05-13 08:51:30|||||||||1
1747126310000|2025-05-13 08:51:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|112
1747126320000|2025-05-13 08:52:00|||||||||604
1747126340000|2025-05-13 08:52:20|||||||||3
1747126380000|2025-05-13 08:53:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|50
1747126390000|2025-05-13 08:53:10|||||||||4
1747126400000|2025-05-13 08:53:20|196.17||196.12||196.17||196.12||112
1747126410000|2025-05-13 08:53:30|||||||||10
1747126420000|2025-05-13 08:53:40|||||||||1
1747126440000|2025-05-13 08:54:00|196.17||196.12||196.17||196.12||33
1747126450000|2025-05-13 08:54:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|17
1747126470000|2025-05-13 08:54:30|||||||||3
1747126480000|2025-05-13 08:54:40|||||||||1
1747126500000|2025-05-13 08:55:00|||||||||9
1747126510000|2025-05-13 08:55:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|174
1747126520000|2025-05-13 08:55:20|196.27|196.19|196.27|196.19|196.32|196.24|196.27|196.19|70
1747126530000|2025-05-13 08:55:30|||||||||8
1747126560000|2025-05-13 08:56:00||196.14||196.19||196.19||196.14|19
1747126570000|2025-05-13 08:56:10|||||||||3
1747126600000|2025-05-13 08:56:40|||||||||5
1747126700000|2025-05-13 08:58:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|61
1747126710000|2025-05-13 08:58:30|||||||||18
1747126720000|2025-05-13 08:58:40||196.09||196.09||196.09||196.09|2
1747126750000|2025-05-13 08:59:10||196.14||196.14||196.14||196.14|0
1747126780000|2025-05-13 08:59:40|||||||||13
1747126800000|2025-05-13 09:00:00|196.42|196.29|196.32|196.19|196.42|196.34|196.32|196.19|1357
1747126810000|2025-05-13 09:00:10||196.24||196.24||196.24||196.24|10
1747126820000|2025-05-13 09:00:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|90
1747126830000|2025-05-13 09:00:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.19|85
1747126840000|2025-05-13 09:00:40|||||||||2
1747126850000|2025-05-13 09:00:50|||||||||2
1747126860000|2025-05-13 09:01:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|40
1747126890000|2025-05-13 09:01:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.29|46
1747126900000|2025-05-13 09:01:40||196.29||196.29||196.29||196.29|33
1747126910000|2025-05-13 09:01:50||196.34||196.29||196.34||196.29|34
1747126920000|2025-05-13 09:02:00|196.47|196.34|196.47|196.39|196.47|196.39|196.47|196.34|46
1747126930000|2025-05-13 09:02:10||196.34||196.39||196.39||196.34|2
1747126940000|2025-05-13 09:02:20||196.34||196.39||196.39||196.34|29
1747126950000|2025-05-13 09:02:30||196.34||196.39||196.39||196.34|0
1747126960000|2025-05-13 09:02:40|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.39|46
1747126970000|2025-05-13 09:02:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|10
1747127000000|2025-05-13 09:03:20|196.52||196.47||196.52||196.47||53
1747127010000|2025-05-13 09:03:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|121
1747127020000|2025-05-13 09:03:40||196.29||196.34||196.34||196.29|8
1747127030000|2025-05-13 09:03:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|0
1747127040000|2025-05-13 09:04:00|||||||||13
1747127070000|2025-05-13 09:04:30|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|61
1747127080000|2025-05-13 09:04:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|1
1747127110000|2025-05-13 09:05:10|196.37||196.32||196.37||196.32||54
1747127130000|2025-05-13 09:05:30|||||||||1
1747127140000|2025-05-13 09:05:40|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|461
1747127150000|2025-05-13 09:05:50|196.22|196.14|196.22|196.14|196.22|196.14|196.17|196.09|457
1747127170000|2025-05-13 09:06:10|||||||||1
1747127190000|2025-05-13 09:06:30|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|129
1747127210000|2025-05-13 09:06:50|196.27||196.22||196.27||196.22||56
1747127220000|2025-05-13 09:07:00|||||||||21
1747127250000|2025-05-13 09:07:30|||||||||10
1747127310000|2025-05-13 09:08:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|56
1747127320000|2025-05-13 09:08:40|||||||||5
1747127330000|2025-05-13 09:08:50|||||||||1
1747127340000|2025-05-13 09:09:00|||||||||1
1747127350000|2025-05-13 09:09:10|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|78
1747127360000|2025-05-13 09:09:20|||||||||1
1747127370000|2025-05-13 09:09:30|||||||||6
1747127390000|2025-05-13 09:09:50|||||||||1
1747127410000|2025-05-13 09:10:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|109
1747127420000|2025-05-13 09:10:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|13
1747127440000|2025-05-13 09:10:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|104
1747127470000|2025-05-13 09:11:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|85
1747127480000|2025-05-13 09:11:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|51
1747127500000|2025-05-13 09:11:40|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|59
1747127510000|2025-05-13 09:11:50|196.42||196.42||196.42||196.42||56
1747127520000|2025-05-13 09:12:00|196.37||196.37||196.37||196.37||0
1747127530000|2025-05-13 09:12:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|48
1747127540000|2025-05-13 09:12:20||196.29||196.34||196.34||196.29|0
1747127560000|2025-05-13 09:12:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|11
1747127570000|2025-05-13 09:12:50|||||||||1
1747127580000|2025-05-13 09:13:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|83
1747127590000|2025-05-13 09:13:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|7
1747127600000|2025-05-13 09:13:20|||||||||1
1747127620000|2025-05-13 09:13:40|196.32|196.24|196.32|196.24|196.37|196.24|196.32|196.24|147
1747127630000|2025-05-13 09:13:50|196.27|196.19|196.27|196.19|196.32|196.19|196.27|196.19|44
1747127640000|2025-05-13 09:14:00|||||||||1
1747127670000|2025-05-13 09:14:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|53
1747127700000|2025-05-13 09:15:00|||||||||1
1747127720000|2025-05-13 09:15:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|121
1747127730000|2025-05-13 09:15:30|||||||||2
1747127740000|2025-05-13 09:15:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|31
1747127750000|2025-05-13 09:15:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|22
1747127760000|2025-05-13 09:16:00|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.14|72
1747127770000|2025-05-13 09:16:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|0
1747127780000|2025-05-13 09:16:20||196.09||196.14||196.14||196.09|0
1747127790000|2025-05-13 09:16:30|196.17|196.09|196.22|196.09|196.22|196.14|196.17|196.09|17
1747127800000|2025-05-13 09:16:40|196.17|196.14|196.12|196.04|196.17|196.14|196.12|196.04|0
1747127840000|2025-05-13 09:17:20|||||||||2
1747127860000|2025-05-13 09:17:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|44
1747127870000|2025-05-13 09:17:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.09|24
1747127880000|2025-05-13 09:18:00||196.09||196.09||196.14||196.09|0
1747127890000|2025-05-13 09:18:10|196.17||196.17||196.17||196.17||5
1747127910000|2025-05-13 09:18:30|196.12|196.04|196.12|196.04|196.17|196.04|196.12|196.04|13
1747127930000|2025-05-13 09:18:50|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|48
1747127940000|2025-05-13 09:19:00|196.07|195.99|196.07|195.99|196.07|196.04|196.07|195.99|26
1747127960000|2025-05-13 09:19:20|196.12||196.07||196.12||196.07||53
1747127970000|2025-05-13 09:19:30|196.12|196.04|196.17|196.09|196.17|196.09|196.12|195.99|39
1747127980000|2025-05-13 09:19:40||196.04||196.09||196.09||196.04|0
1747128000000|2025-05-13 09:20:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|3
1747128020000|2025-05-13 09:20:20|||||||||2
1747128030000|2025-05-13 09:20:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|0
1747128060000|2025-05-13 09:21:00|196.32|196.24|196.32|196.19|196.32|196.24|196.27|196.19|6
1747128070000|2025-05-13 09:21:10|196.37|196.24|196.42|196.34|196.42|196.34|196.37|196.19|55
1747128110000|2025-05-13 09:21:50|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|123
1747128140000|2025-05-13 09:22:20|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.29|116
1747128170000|2025-05-13 09:22:50|196.37|196.29|196.37|196.29|196.42|196.29|196.37|196.29|46
1747128180000|2025-05-13 09:23:00|196.42|196.24|196.32|196.24|196.42|196.24|196.32|196.24|32
1747128220000|2025-05-13 09:23:40|||||||||2
1747128230000|2025-05-13 09:23:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|5
1747128250000|2025-05-13 09:24:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|7
1747128260000|2025-05-13 09:24:20|196.47||196.47||196.47||196.47||3
1747128280000|2025-05-13 09:24:40|196.42||196.42||196.42||196.42||0
1747128290000|2025-05-13 09:24:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|3
1747128310000|2025-05-13 09:25:10|||||||||1
1747128320000|2025-05-13 09:25:20|196.52||196.47||196.52||196.47||2
1747128330000|2025-05-13 09:25:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|2
1747128350000|2025-05-13 09:25:50||196.39||196.44||196.44||196.39|31
1747128370000|2025-05-13 09:26:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|8
1747128400000|2025-05-13 09:26:40|196.52||196.47||196.52||196.47||9
1747128420000|2025-05-13 09:27:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|3
1747128430000|2025-05-13 09:27:10||196.39||196.44||196.44||196.39|3
1747128440000|2025-05-13 09:27:20||196.39||196.39||196.44||196.39|0
1747128450000|2025-05-13 09:27:30||196.44||196.44||196.44||196.44|0
1747128480000|2025-05-13 09:28:00|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|1
1747128490000|2025-05-13 09:28:10|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|2
1747128510000|2025-05-13 09:28:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|0
1747128540000|2025-05-13 09:29:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|10
1747128550000|2025-05-13 09:29:10||196.34||196.39||196.39||196.34|4
1747128560000|2025-05-13 09:29:20||196.34||196.34||196.34||196.34|11
1747128570000|2025-05-13 09:29:30|196.42||196.42||196.47||196.42||2
1747128600000|2025-05-13 09:30:00|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|66
1747128610000|2025-05-13 09:30:10||196.29||196.29||196.29||196.24|7
1747128620000|2025-05-13 09:30:20|196.42|196.34|196.42|196.29|196.42|196.34|196.42|196.29|23
1747128630000|2025-05-13 09:30:30||196.34||196.29||196.34||196.29|0
1747128640000|2025-05-13 09:30:40||196.34||196.34||196.34||196.29|0
1747128650000|2025-05-13 09:30:50||196.29||196.29||196.34||196.29|1
1747128660000|2025-05-13 09:31:00|196.37||196.37||196.37||196.37||0
1747128680000|2025-05-13 09:31:20|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|6
1747128690000|2025-05-13 09:31:30|196.42|196.34|196.42|196.29|196.42|196.34|196.42|196.29|22
1747128700000|2025-05-13 09:31:40||196.34||196.29||196.34||196.29|0
1747128710000|2025-05-13 09:31:50|196.37||196.37||196.37||196.37||1
1747128740000|2025-05-13 09:32:20|||||||||4
1747128760000|2025-05-13 09:32:40|||||||||6
1747128780000|2025-05-13 09:33:00|196.42||196.37||196.42||196.37||53
1747128790000|2025-05-13 09:33:10|196.42||196.42||196.42||196.42||4
1747128810000|2025-05-13 09:33:30|196.37||196.37||196.37||196.37||0
1747128820000|2025-05-13 09:33:40|196.32|196.24|196.37|196.24|196.37|196.24|196.32|196.24|30
1747128830000|2025-05-13 09:33:50||196.29||196.29||196.29||196.24|0
1747128840000|2025-05-13 09:34:00|196.42||196.42||196.42||196.42||14
1747128850000|2025-05-13 09:34:10||196.34||196.29||196.34||196.29|0
1747128860000|2025-05-13 09:34:20||196.34||196.34||196.34||196.34|0
1747128880000|2025-05-13 09:34:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|235
1747128910000|2025-05-13 09:35:10||196.34||196.39||196.39||196.34|42
1747128920000|2025-05-13 09:35:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|109
1747128950000|2025-05-13 09:35:50|196.37|196.29|196.42|196.29|196.42|196.29|196.37|196.29|25
1747128960000|2025-05-13 09:36:00|196.37||196.37||196.37||196.37||0
1747128970000|2025-05-13 09:36:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1747128980000|2025-05-13 09:36:20|196.47|196.39|196.47|196.39|196.47|196.39|196.42|196.39|2
1747128990000|2025-05-13 09:36:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|0
1747129020000|2025-05-13 09:37:00||196.29||196.29||196.34||196.29|16
1747129030000|2025-05-13 09:37:10||196.34||196.29||196.34||196.29|0
1747129040000|2025-05-13 09:37:20|196.37||196.37||196.37||196.37||0
1747129060000|2025-05-13 09:37:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|0
1747129080000|2025-05-13 09:38:00|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|32
1747129090000|2025-05-13 09:38:10|||||||||3
1747129100000|2025-05-13 09:38:20|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|16
1747129110000|2025-05-13 09:38:30||196.24||196.19||196.24||196.19|0
1747129120000|2025-05-13 09:38:40|196.27||196.27||196.27||196.27||0
1747129130000|2025-05-13 09:38:50|196.32||196.32||196.32||196.27||9
1747129140000|2025-05-13 09:39:00|196.37|196.24|196.32|196.24|196.37|196.24|196.32|196.24|1
1747129150000|2025-05-13 09:39:10|196.37||196.32||196.37||196.32||0
1747129200000|2025-05-13 09:40:00||196.19||196.24||196.24||196.19|4
1747129210000|2025-05-13 09:40:10|||||||||3
1747129250000|2025-05-13 09:40:50|196.37||196.32||196.37||196.32||1
1747129270000|2025-05-13 09:41:10|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|15
1747129280000|2025-05-13 09:41:20|196.27||196.32||196.32||196.27||1
1747129290000|2025-05-13 09:41:30|196.27|196.24|196.27|196.19|196.27|196.24|196.27|196.19|2
1747129300000|2025-05-13 09:41:40|196.22|196.14|196.27|196.14|196.27|196.14|196.22|196.14|57
1747129310000|2025-05-13 09:41:50|196.22|196.19|196.22|196.14|196.22|196.19|196.22|196.14|14
1747129320000|2025-05-13 09:42:00|196.27||196.22||196.27||196.22||21
1747129340000|2025-05-13 09:42:20|196.27||196.22||196.27||196.22||13
1747129350000|2025-05-13 09:42:30|196.27||196.22||196.27||196.22||1
1747129400000|2025-05-13 09:43:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|33
1747129410000|2025-05-13 09:43:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|3
1747129420000|2025-05-13 09:43:40|||||||||4
1747129440000|2025-05-13 09:44:00||196.09||196.14||196.14||196.09|4
1747129450000|2025-05-13 09:44:10||196.09||196.09||196.14||196.09|20
1747129460000|2025-05-13 09:44:20|196.17|196.04|196.07|195.99|196.17|196.04|196.07|195.99|727
1747129470000|2025-05-13 09:44:30|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|451
1747129490000|2025-05-13 09:44:50|196.07||196.02||196.07||196.02||119
1747129510000|2025-05-13 09:45:10|196.07|195.99|196.07|195.94|196.07|195.99|196.07|195.94|88
1747129520000|2025-05-13 09:45:20||195.99||195.99||195.99||195.99|0
1747129530000|2025-05-13 09:45:30|||||||||31
1747129540000|2025-05-13 09:45:40||195.94||195.99||195.99||195.94|0
1747129550000|2025-05-13 09:45:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|59
1747129560000|2025-05-13 09:46:00|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|145
1747129570000|2025-05-13 09:46:10||195.99||196.04||196.04||195.99|137
1747129580000|2025-05-13 09:46:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|59
1747129590000|2025-05-13 09:46:30|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|229
1747129610000|2025-05-13 09:46:50|||||||||24
1747129640000|2025-05-13 09:47:20|||||||||97
1747129650000|2025-05-13 09:47:30|196.07||196.02||196.07||196.02||89
1747129670000|2025-05-13 09:47:50|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|118
1747129680000|2025-05-13 09:48:00|196.07||196.02||196.07||196.02||94
1747129700000|2025-05-13 09:48:20|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|168
1747129730000|2025-05-13 09:48:50|196.07|195.89|196.02|195.89|196.07|195.89|196.02|195.89|159
1747129740000|2025-05-13 09:49:00||195.94||195.94||195.94||195.89|1
1747129750000|2025-05-13 09:49:10||195.89||195.94||195.94||195.89|68
1747129770000|2025-05-13 09:49:30|||||||||17
1747129780000|2025-05-13 09:49:40||195.89||195.89||195.94||195.89|36
1747129790000|2025-05-13 09:49:50||195.94||195.94||195.94||195.94|18
1747129810000|2025-05-13 09:50:10|||||||||51
1747129820000|2025-05-13 09:50:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|43
1747129840000|2025-05-13 09:50:40||195.94||195.99||195.99||195.94|33
1747129850000|2025-05-13 09:50:50|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|10
1747129860000|2025-05-13 09:51:00||195.89||195.94||195.94||195.89|83
1747129870000|2025-05-13 09:51:10||195.89||195.89||195.89||195.89|19
1747129890000|2025-05-13 09:51:30||195.94||195.94||195.94||195.89|2
1747129900000|2025-05-13 09:51:40|195.97|195.89|196.02|195.89|196.02|195.89|195.97|195.89|37
1747129910000|2025-05-13 09:51:50||195.94||195.94||195.94||195.94|0
1747129990000|2025-05-13 09:53:10|||||||||1
1747130000000|2025-05-13 09:53:20|196.07||196.02||196.07||196.02||31
1747130010000|2025-05-13 09:53:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|3
1747130020000|2025-05-13 09:53:40|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|29
1747130030000|2025-05-13 09:53:50|196.07|195.99|196.07|195.99|196.12|196.04|196.07|195.99|58
1747130070000|2025-05-13 09:54:30|196.12||196.12||196.12||196.12||80
1747130090000|2025-05-13 09:54:50|196.07||196.07||196.07||196.07||0
1747130110000|2025-05-13 09:55:10|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|285
1747130120000|2025-05-13 09:55:20||195.94||195.99||195.99||195.94|206
1747130130000|2025-05-13 09:55:30|||||||||25
1747130140000|2025-05-13 09:55:40|||||||||1
1747130170000|2025-05-13 09:56:10|||||||||27
1747130180000|2025-05-13 09:56:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|79
1747130190000|2025-05-13 09:56:30|196.07|195.99|196.07|195.99|196.07|196.04|196.07|195.99|24
1747130200000|2025-05-13 09:56:40|||||||||76
1747130210000|2025-05-13 09:56:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|195.99|104
1747130220000|2025-05-13 09:57:00|||||||||37
1747130230000|2025-05-13 09:57:10|||||||||206
1747130240000|2025-05-13 09:57:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|48
1747130250000|2025-05-13 09:57:30|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|20
1747130270000|2025-05-13 09:57:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|26
1747130280000|2025-05-13 09:58:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|20
1747130290000|2025-05-13 09:58:10|||||||||1
1747130300000|2025-05-13 09:58:20|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|102
1747130320000|2025-05-13 09:58:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|79
1747130330000|2025-05-13 09:58:50||196.04||196.09||196.09||196.04|35
1747130340000|2025-05-13 09:59:00||196.04||196.04||196.04||196.04|38
1747130350000|2025-05-13 09:59:10|196.12|195.99|196.07|195.99|196.12|195.99|196.07|195.99|62
1747130360000|2025-05-13 09:59:20|196.12||196.07||196.12||196.07||10
1747130390000|2025-05-13 09:59:50|196.12|196.04|196.12|195.99|196.12|196.04|196.12|195.99|14
1747130400000|2025-05-13 10:00:00|196.07|196.04|196.07|195.99|196.07|196.04|196.07|195.99|0
1747130410000|2025-05-13 10:00:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|28
1747130440000|2025-05-13 10:00:40|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|131
1747130450000|2025-05-13 10:00:50|||||||||1
1747130480000|2025-05-13 10:01:20|||||||||27
1747130490000|2025-05-13 10:01:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|80
1747130500000|2025-05-13 10:01:40|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|108
1747130510000|2025-05-13 10:01:50|196.12|196.04|196.12|196.04|196.12|196.04|196.07|195.99|32
1747130520000|2025-05-13 10:02:00|||||||||6
1747130530000|2025-05-13 10:02:10|196.17||196.12||196.17||196.12||91
1747130540000|2025-05-13 10:02:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|59
1747130550000|2025-05-13 10:02:30|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|18
1747130560000|2025-05-13 10:02:40|||||||||4
1747130580000|2025-05-13 10:03:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|89
1747130590000|2025-05-13 10:03:10|||||||||34
1747130600000|2025-05-13 10:03:20|196.12|196.04|196.12|196.04|196.12|196.04|196.07|195.99|57
1747130620000|2025-05-13 10:03:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.04|80
1747130630000|2025-05-13 10:03:50|||||||||21
1747130650000|2025-05-13 10:04:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|136
1747130660000|2025-05-13 10:04:20|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|11
1747130670000|2025-05-13 10:04:30|196.17||196.17||196.17||196.17||14
1747130680000|2025-05-13 10:04:40|196.12|196.09|196.17|196.09|196.17|196.09|196.12|196.09|5
1747130690000|2025-05-13 10:04:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|12
1747130730000|2025-05-13 10:05:30|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|13
1747130740000|2025-05-13 10:05:40|196.07|195.99|196.07|195.99|196.12|195.99|196.07|195.99|19
1747130760000|2025-05-13 10:06:00|196.12||196.12||196.12||196.12||9
1747130770000|2025-05-13 10:06:10|196.07||196.07||196.07||196.07||0
1747130790000|2025-05-13 10:06:30|||||||||49
1747130800000|2025-05-13 10:06:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|12
1747130810000|2025-05-13 10:06:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|12
1747130820000|2025-05-13 10:07:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|7
1747130830000|2025-05-13 10:07:10||195.99||196.04||196.04||195.99|16
1747130840000|2025-05-13 10:07:20|196.17|196.09|196.17|196.04|196.17|196.09|196.12|196.04|18
1747130850000|2025-05-13 10:07:30||196.09||196.09||196.09||196.09|0
1747130870000|2025-05-13 10:07:50|||||||||140
1747130880000|2025-05-13 10:08:00|||||||||28
1747130890000|2025-05-13 10:08:10|||||||||1
1747130900000|2025-05-13 10:08:20|||||||||1
1747130920000|2025-05-13 10:08:40|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|116
1747130930000|2025-05-13 10:08:50|||||||||18
1747130940000|2025-05-13 10:09:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|197
1747130950000|2025-05-13 10:09:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|83
1747130970000|2025-05-13 10:09:30||196.04||196.09||196.09||196.04|147
1747131030000|2025-05-13 10:10:30|||||||||200
1747131040000|2025-05-13 10:10:40|||||||||193
1747131050000|2025-05-13 10:10:50|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|159
1747131080000|2025-05-13 10:11:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|91
1747131110000|2025-05-13 10:11:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|56
1747131120000|2025-05-13 10:12:00|196.22||196.17||196.22||196.17||22
1747131150000|2025-05-13 10:12:30|196.22||196.22||196.22||196.17||45
1747131160000|2025-05-13 10:12:40||196.14||196.09||196.14||196.09|56
1747131170000|2025-05-13 10:12:50|196.17||196.17||196.17||196.17||19
1747131200000|2025-05-13 10:13:20|||||||||104
1747131220000|2025-05-13 10:13:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|420
1747131230000|2025-05-13 10:13:50|||||||||309
1747131240000|2025-05-13 10:14:00|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|382
1747131250000|2025-05-13 10:14:10|||||||||3
1747131260000|2025-05-13 10:14:20|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|353
1747131290000|2025-05-13 10:14:50|||||||||62
1747131310000|2025-05-13 10:15:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|173
1747131330000|2025-05-13 10:15:30|||||||||1
1747131340000|2025-05-13 10:15:40|||||||||1
1747131360000|2025-05-13 10:16:00|196.02|195.94|196.02|195.94|196.07|195.94|196.02|195.94|66
1747131390000|2025-05-13 10:16:30|||||||||7
1747131400000|2025-05-13 10:16:40|||||||||58
1747131410000|2025-05-13 10:16:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|42
1747131420000|2025-05-13 10:17:00|||||||||1
1747131440000|2025-05-13 10:17:20|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|40
1747131450000|2025-05-13 10:17:30|||||||||1
1747131470000|2025-05-13 10:17:50|||||||||54
1747131480000|2025-05-13 10:18:00|||||||||47
1747131500000|2025-05-13 10:18:20|||||||||2
1747131510000|2025-05-13 10:18:30|||||||||1
1747131520000|2025-05-13 10:18:40|||||||||17
1747131530000|2025-05-13 10:18:50|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|143
1747131560000|2025-05-13 10:19:20|||||||||1
1747131620000|2025-05-13 10:20:20|||||||||382
1747131640000|2025-05-13 10:20:40|||||||||20
1747131650000|2025-05-13 10:20:50|||||||||15
1747131660000|2025-05-13 10:21:00|||||||||98
1747131670000|2025-05-13 10:21:10|||||||||1
1747131680000|2025-05-13 10:21:20|||||||||1
1747131690000|2025-05-13 10:21:30|||||||||1
1747131710000|2025-05-13 10:21:50|||||||||1
1747131720000|2025-05-13 10:22:00|||||||||40
1747131730000|2025-05-13 10:22:10|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|376
1747131750000|2025-05-13 10:22:30|||||||||19
1747131760000|2025-05-13 10:22:40|||||||||1
1747131780000|2025-05-13 10:23:00|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|126
1747131790000|2025-05-13 10:23:10|||||||||4
1747131810000|2025-05-13 10:23:30|||||||||2
1747131820000|2025-05-13 10:23:40|||||||||2
1747131840000|2025-05-13 10:24:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|275
1747131850000|2025-05-13 10:24:10|||||||||1
1747131860000|2025-05-13 10:24:20|||||||||1
1747131870000|2025-05-13 10:24:30|||||||||1
1747131890000|2025-05-13 10:24:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|415
1747131910000|2025-05-13 10:25:10|||||||||7
1747131930000|2025-05-13 10:25:30|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|155
1747131960000|2025-05-13 10:26:00|||||||||164
1747131980000|2025-05-13 10:26:20|||||||||18
1747131990000|2025-05-13 10:26:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|101
1747132030000|2025-05-13 10:27:10|||||||||14
1747132050000|2025-05-13 10:27:30|||||||||1
1747132060000|2025-05-13 10:27:40|||||||||20
1747132070000|2025-05-13 10:27:50|||||||||2
1747132090000|2025-05-13 10:28:10|||||||||1
1747132100000|2025-05-13 10:28:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|101
1747132110000|2025-05-13 10:28:30|||||||||1
1747132120000|2025-05-13 10:28:40|196.17||196.17||196.17||196.17||369
1747132130000|2025-05-13 10:28:50|196.12||196.12||196.12||196.12||0
1747132140000|2025-05-13 10:29:00||195.99||196.04||196.04||195.99|366
1747132150000|2025-05-13 10:29:10||195.99||196.04||196.04||195.99|25
1747132170000|2025-05-13 10:29:30|||||||||1
1747132180000|2025-05-13 10:29:40|||||||||741
1747132190000|2025-05-13 10:29:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|31
1747132200000|2025-05-13 10:30:00|196.12|196.04|196.12|195.99|196.12|196.04|196.12|195.99|94
1747132210000|2025-05-13 10:30:10||196.04||196.04||196.04||195.99|4
1747132230000|2025-05-13 10:30:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|181
1747132240000|2025-05-13 10:30:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|127
1747132280000|2025-05-13 10:31:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.04|95
1747132290000|2025-05-13 10:31:30|||||||||2
1747132320000|2025-05-13 10:32:00|||||||||7
1747132330000|2025-05-13 10:32:10|||||||||2
1747132340000|2025-05-13 10:32:20|||||||||1
1747132350000|2025-05-13 10:32:30||196.04||196.04||196.09||196.04|36
1747132360000|2025-05-13 10:32:40||196.09||196.09||196.09||196.09|0
1747132380000|2025-05-13 10:33:00|||||||||238
1747132390000|2025-05-13 10:33:10|||||||||1
1747132430000|2025-05-13 10:33:50|||||||||1
1747132440000|2025-05-13 10:34:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|172
1747132450000|2025-05-13 10:34:10||196.09||196.09||196.09||196.09|71
1747132460000|2025-05-13 10:34:20|196.17||196.17||196.17||196.17||0
1747132480000|2025-05-13 10:34:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|183
1747132490000|2025-05-13 10:34:50|||||||||3
1747132500000|2025-05-13 10:35:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|70
1747132520000|2025-05-13 10:35:20|196.22||196.22||196.22||196.22||189
1747132530000|2025-05-13 10:35:30|196.17|196.14|196.22|196.09|196.22|196.14|196.17|196.09|153
1747132540000|2025-05-13 10:35:40||196.14||196.14||196.14||196.14|0
1747132550000|2025-05-13 10:35:50||196.09||196.09||196.14||196.09|13
1747132560000|2025-05-13 10:36:00||196.14||196.09||196.14||196.09|1
1747132570000|2025-05-13 10:36:10|196.17||196.17||196.17||196.17||0
1747132580000|2025-05-13 10:36:20|||||||||18
1747132630000|2025-05-13 10:37:10|||||||||1
1747132640000|2025-05-13 10:37:20|||||||||1
1747132650000|2025-05-13 10:37:30|||||||||2
1747132660000|2025-05-13 10:37:40|||||||||1
1747132670000|2025-05-13 10:37:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|67
1747132680000|2025-05-13 10:38:00|||||||||2
1747132740000|2025-05-13 10:39:00|||||||||21
1747132750000|2025-05-13 10:39:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|168
1747132760000|2025-05-13 10:39:20|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|128
1747132770000|2025-05-13 10:39:30|196.12||196.07||196.12||196.07||47
1747132780000|2025-05-13 10:39:40|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|44
1747132790000|2025-05-13 10:39:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|42
1747132830000|2025-05-13 10:40:30|||||||||185
1747132840000|2025-05-13 10:40:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|168
1747132850000|2025-05-13 10:40:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|169
1747132860000|2025-05-13 10:41:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.04|181
1747132870000|2025-05-13 10:41:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|33
1747132900000|2025-05-13 10:41:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|58
1747132920000|2025-05-13 10:42:00|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|60
1747132930000|2025-05-13 10:42:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|28
1747132940000|2025-05-13 10:42:20||195.99||196.04||196.04||195.99|4
1747132950000|2025-05-13 10:42:30||195.99||196.04||196.04||195.99|1
1747133000000|2025-05-13 10:43:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|83
1747133020000|2025-05-13 10:43:40|||||||||1
1747133040000|2025-05-13 10:44:00|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|187
1747133050000|2025-05-13 10:44:10||196.04||196.09||196.09||196.04|3
1747133080000|2025-05-13 10:44:40|196.22||196.17||196.22||196.17||115
1747133100000|2025-05-13 10:45:00|||||||||1
1747133110000|2025-05-13 10:45:10||196.04||196.09||196.09||196.04|7
1747133120000|2025-05-13 10:45:20||196.04||196.04||196.04||196.04|3
1747133130000|2025-05-13 10:45:30|196.12||196.12||196.12||196.12||0
1747133140000|2025-05-13 10:45:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|13
1747133170000|2025-05-13 10:46:10|196.22||196.17||196.22||196.17||89
1747133200000|2025-05-13 10:46:40|||||||||1
1747133210000|2025-05-13 10:46:50|196.22|196.14|196.22|196.09|196.22|196.14|196.22|196.09|140
1747133220000|2025-05-13 10:47:00|196.17||196.17||196.17||196.17||0
1747133230000|2025-05-13 10:47:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|28
1747133240000|2025-05-13 10:47:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.04|24
1747133310000|2025-05-13 10:48:30|||||||||16
1747133350000|2025-05-13 10:49:10||196.04||196.04||196.04||196.04|36
1747133370000|2025-05-13 10:49:30|196.12||196.12||196.12||196.12||34
1747133380000|2025-05-13 10:49:40|196.17||196.12||196.17||196.12||35
1747133400000|2025-05-13 10:50:00|196.17||196.12||196.17||196.12||9
1747133430000|2025-05-13 10:50:30|||||||||1
1747133440000|2025-05-13 10:50:40|196.17||196.12||196.17||196.12||124
1747133450000|2025-05-13 10:50:50|||||||||95
1747133470000|2025-05-13 10:51:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|169
1747133520000|2025-05-13 10:52:00|||||||||99
1747133560000|2025-05-13 10:52:40|||||||||58
1747133570000|2025-05-13 10:52:50|||||||||7
1747133580000|2025-05-13 10:53:00|||||||||1
1747133590000|2025-05-13 10:53:10|||||||||1
1747133600000|2025-05-13 10:53:20|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|158
1747133630000|2025-05-13 10:53:50|||||||||1
1747133640000|2025-05-13 10:54:00|||||||||23
1747133670000|2025-05-13 10:54:30|||||||||2
1747133680000|2025-05-13 10:54:40|196.07||196.02||196.07||196.02||15
1747133690000|2025-05-13 10:54:50|||||||||1
1747133710000|2025-05-13 10:55:10|||||||||7
1747133730000|2025-05-13 10:55:30|||||||||1
1747133740000|2025-05-13 10:55:40|||||||||1
1747133760000|2025-05-13 10:56:00|||||||||1
1747133770000|2025-05-13 10:56:10|||||||||1
1747133780000|2025-05-13 10:56:20|||||||||1
1747133790000|2025-05-13 10:56:30|||||||||4
1747133810000|2025-05-13 10:56:50|||||||||1
1747133820000|2025-05-13 10:57:00|||||||||1
1747133830000|2025-05-13 10:57:10|||||||||1
1747133850000|2025-05-13 10:57:30|||||||||1
1747133860000|2025-05-13 10:57:40|196.07||196.02||196.07||196.02||35
1747133870000|2025-05-13 10:57:50|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|6
1747133880000|2025-05-13 10:58:00|||||||||2
1747133890000|2025-05-13 10:58:10|||||||||3
1747133900000|2025-05-13 10:58:20|||||||||1
1747133920000|2025-05-13 10:58:40|||||||||1
1747133930000|2025-05-13 10:58:50|||||||||2
1747133940000|2025-05-13 10:59:00|||||||||1
1747133960000|2025-05-13 10:59:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|581
1747133970000|2025-05-13 10:59:30||195.94||195.99||195.99||195.94|0
1747133990000|2025-05-13 10:59:50|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|177
1747134000000|2025-05-13 11:00:00|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|111
1747134020000|2025-05-13 11:00:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|2
1747134030000|2025-05-13 11:00:30|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|52
1747134040000|2025-05-13 11:00:40||195.94||195.99||195.99||195.94|45
1747134050000|2025-05-13 11:00:50||195.94||195.94||195.94||195.94|3
1747134060000|2025-05-13 11:01:00||195.99||195.94||195.99||195.94|16
1747134080000|2025-05-13 11:01:20|196.02|195.99|196.02|195.94|196.02|195.99|196.02|195.94|0
1747134090000|2025-05-13 11:01:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|15
1747134100000|2025-05-13 11:01:40||195.94||195.99||195.99||195.94|4
1747134130000|2025-05-13 11:02:10||195.94||195.99||195.99||195.94|59
1747134140000|2025-05-13 11:02:20|||||||||113
1747134160000|2025-05-13 11:02:40||195.94||195.94||195.94||195.94|2
1747134170000|2025-05-13 11:02:50|196.02|195.99|196.02|195.94|196.07|195.99|196.02|195.94|4
1747134180000|2025-05-13 11:03:00|196.07||196.02||196.07||196.02||6
1747134190000|2025-05-13 11:03:10|196.07|195.99|196.07|195.99|196.07|195.99|196.02|195.99|52
1747134200000|2025-05-13 11:03:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|95
1747134210000|2025-05-13 11:03:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|21
1747134250000|2025-05-13 11:04:10|||||||||4
1747134260000|2025-05-13 11:04:20|||||||||7
1747134300000|2025-05-13 11:05:00|||||||||1
1747134310000|2025-05-13 11:05:10|||||||||1
1747134320000|2025-05-13 11:05:20|||||||||1
1747134330000|2025-05-13 11:05:30|196.02|195.94|196.07|195.94|196.07|195.94|196.02|195.94|118
1747134340000|2025-05-13 11:05:40|196.02||196.07||196.07||196.02||1
1747134360000|2025-05-13 11:06:00|196.02||196.07||196.07||196.02||1
1747134370000|2025-05-13 11:06:10|196.02||196.02||196.07||196.02||1
1747134420000|2025-05-13 11:07:00|||||||||1
1747134440000|2025-05-13 11:07:20|||||||||1
1747134450000|2025-05-13 11:07:30|||||||||8
1747134460000|2025-05-13 11:07:40|||||||||2
1747134470000|2025-05-13 11:07:50|||||||||148
1747134500000|2025-05-13 11:08:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|83
1747134540000|2025-05-13 11:09:00|||||||||1
1747134560000|2025-05-13 11:09:20|||||||||3
1747134580000|2025-05-13 11:09:40|||||||||21
1747134590000|2025-05-13 11:09:50|||||||||1
1747134610000|2025-05-13 11:10:10|||||||||119
1747134620000|2025-05-13 11:10:20|||||||||1
1747134630000|2025-05-13 11:10:30|||||||||1
1747134640000|2025-05-13 11:10:40|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|89
1747134720000|2025-05-13 11:12:00|||||||||3
1747134730000|2025-05-13 11:12:10|||||||||1
1747134740000|2025-05-13 11:12:20|||||||||58
1747134750000|2025-05-13 11:12:30|196.12|196.04|196.12|195.99|196.12|196.04|196.12|195.99|423
1747134760000|2025-05-13 11:12:40||196.04||196.04||196.04||195.99|0
1747134770000|2025-05-13 11:12:50||195.99||196.04||196.04||195.99|0
1747134830000|2025-05-13 11:13:50|||||||||1
1747134840000|2025-05-13 11:14:00|196.07|195.99|196.12|195.99|196.12|196.04|196.07|195.99|34
1747134850000|2025-05-13 11:14:10|196.07||196.07||196.07||196.07||0
1747134860000|2025-05-13 11:14:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|18
1747134870000|2025-05-13 11:14:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|60
1747134910000|2025-05-13 11:15:10|||||||||1
1747134920000|2025-05-13 11:15:20|||||||||1
1747134930000|2025-05-13 11:15:30|196.22||196.22||196.22||196.22||120
1747134940000|2025-05-13 11:15:40|196.17||196.17||196.17||196.17||0
1747134950000|2025-05-13 11:15:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|32
1747134970000|2025-05-13 11:16:10|||||||||1
1747134990000|2025-05-13 11:16:30||195.99||196.04||196.04||195.99|146
1747135000000|2025-05-13 11:16:40|||||||||6
1747135040000|2025-05-13 11:17:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|15
1747135100000|2025-05-13 11:18:20|||||||||8
1747135110000|2025-05-13 11:18:30|196.22|196.14|196.22|196.14|196.22|196.14|196.17|196.09|257
1747135150000|2025-05-13 11:19:10|||||||||1
1747135160000|2025-05-13 11:19:20|||||||||4
1747135170000|2025-05-13 11:19:30|||||||||5
1747135180000|2025-05-13 11:19:40|196.27|196.19|196.27|196.19|196.27|196.19|196.22|196.19|16
1747135190000|2025-05-13 11:19:50|||||||||5000
1747135200000|2025-05-13 11:20:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.19|105
1747135240000|2025-05-13 11:20:40|196.37||196.37||196.37||196.37||79
1747135250000|2025-05-13 11:20:50||196.29||196.29||196.29||196.29|5
1747135270000|2025-05-13 11:21:10|||||||||201
1747135280000|2025-05-13 11:21:20|196.42||196.42||196.42||196.42||78
1747135290000|2025-05-13 11:21:30|196.47|196.34|196.47|196.39|196.47|196.39|196.47|196.34|15
1747135310000|2025-05-13 11:21:50|||||||||17
1747135320000|2025-05-13 11:22:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|157
1747135330000|2025-05-13 11:22:10||196.29||196.29||196.34||196.29|1
1747135340000|2025-05-13 11:22:20|196.37||196.42||196.42||196.37||15
1747135360000|2025-05-13 11:22:40||196.34||196.29||196.34||196.29|0
1747135370000|2025-05-13 11:22:50|196.37||196.42||196.42||196.37||5
1747135380000|2025-05-13 11:23:00|196.37||196.37||196.37||196.37||1
1747135390000|2025-05-13 11:23:10|196.42||196.42||196.42||196.42||16
1747135400000|2025-05-13 11:23:20|196.37||196.42||196.42||196.37||26
1747135420000|2025-05-13 11:23:40||196.34||196.34||196.34||196.34|0
1747135450000|2025-05-13 11:24:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|34
1747135470000|2025-05-13 11:24:30|||||||||1
1747135490000|2025-05-13 11:24:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|14
1747135500000|2025-05-13 11:25:00|||||||||3
1747135510000|2025-05-13 11:25:10|196.47|196.39|196.52|196.39|196.52|196.44|196.47|196.39|44
1747135520000|2025-05-13 11:25:20|196.47||196.52||196.52||196.47||10
1747135530000|2025-05-13 11:25:30|196.47||196.47||196.47||196.47||1
1747135590000|2025-05-13 11:26:30|||||||||18
1747135600000|2025-05-13 11:26:40|||||||||17
1747135620000|2025-05-13 11:27:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|140
1747135650000|2025-05-13 11:27:30|196.47|196.39|196.37|196.29|196.47|196.39|196.37|196.29|328
1747135660000|2025-05-13 11:27:40|196.42|196.24|196.37|196.29|196.42|196.34|196.37|196.24|9
1747135710000|2025-05-13 11:28:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|1
1747135720000|2025-05-13 11:28:40|196.37||196.37||196.37||196.37||9
1747135730000|2025-05-13 11:28:50|196.32||196.32||196.37||196.32||9
1747135790000|2025-05-13 11:29:50|196.37||196.32||196.37||196.32||20
1747135810000|2025-05-13 11:30:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.24|25
1747135870000|2025-05-13 11:31:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|9
1747135890000|2025-05-13 11:31:30|196.47||196.42||196.47||196.42||14
1747135900000|2025-05-13 11:31:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|21
1747135910000|2025-05-13 11:31:50|||||||||7
1747135920000|2025-05-13 11:32:00|196.52|196.44|196.47|196.39|196.52|196.44|196.47|196.39|39
1747135930000|2025-05-13 11:32:10|||||||||3
1747135950000|2025-05-13 11:32:30|||||||||1
1747135970000|2025-05-13 11:32:50|||||||||2
1747135980000|2025-05-13 11:33:00|196.52||196.47||196.52||196.47||8
1747136000000|2025-05-13 11:33:20|||||||||1
1747136010000|2025-05-13 11:33:30|||||||||3
1747136020000|2025-05-13 11:33:40||196.34||196.39||196.39||196.34|57
1747136050000|2025-05-13 11:34:10||196.34||196.34||196.34||196.34|0
1747136060000|2025-05-13 11:34:20|196.42||196.42||196.42||196.42||0
1747136150000|2025-05-13 11:35:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|6
1747136190000|2025-05-13 11:36:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|15
1747136260000|2025-05-13 11:37:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|79
1747136270000|2025-05-13 11:37:50|196.42||196.37||196.42||196.37||31
1747136280000|2025-05-13 11:38:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|2
1747136290000|2025-05-13 11:38:10||196.29||196.34||196.34||196.29|7
1747136310000|2025-05-13 11:38:30|196.47||196.47||196.47||196.47||7
1747136320000|2025-05-13 11:38:40||196.39||196.34||196.39||196.34|0
1747136330000|2025-05-13 11:38:50|196.42||196.42||196.42||196.42||0
1747136340000|2025-05-13 11:39:00|196.47||196.47||196.47||196.47||14
1747136350000|2025-05-13 11:39:10|196.42||196.42||196.42||196.42||3
1747136360000|2025-05-13 11:39:20|||||||||1
1747136370000|2025-05-13 11:39:30||196.29||196.29||196.29||196.29|3
1747136380000|2025-05-13 11:39:40|196.37||196.37||196.37||196.37||0
1747136430000|2025-05-13 11:40:30|||||||||3
1747136460000|2025-05-13 11:41:00|196.42||196.42||196.42||196.37||25
1747136470000|2025-05-13 11:41:10|196.37||196.37||196.37||196.37||0
1747136490000|2025-05-13 11:41:30|||||||||3000
1747136500000|2025-05-13 11:41:40|196.42||196.42||196.42||196.42||6
1747136520000|2025-05-13 11:42:00|196.37||196.42||196.42||196.37||0
1747136530000|2025-05-13 11:42:10|196.37||196.37||196.37||196.37||12
1747136540000|2025-05-13 11:42:20|196.42||196.37||196.42||196.37||1
1747136570000|2025-05-13 11:42:50|196.42||196.37||196.42||196.37||6
1747136600000|2025-05-13 11:43:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1747136610000|2025-05-13 11:43:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|4
1747136620000|2025-05-13 11:43:40|196.42|196.34|196.42|196.34|196.47|196.39|196.42|196.34|9
1747136640000|2025-05-13 11:44:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|1
1747136650000|2025-05-13 11:44:10|||||||||4
1747136670000|2025-05-13 11:44:30|||||||||3
1747136730000|2025-05-13 11:45:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|76
1747136740000|2025-05-13 11:45:40|||||||||20
1747136760000|2025-05-13 11:46:00||196.39||196.39||196.39||196.39|380
1747136770000|2025-05-13 11:46:10|196.47||196.52||196.52||196.47||2
1747136780000|2025-05-13 11:46:20|196.47||196.47||196.52||196.47||2
1747136800000|2025-05-13 11:46:40|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|10
1747136820000|2025-05-13 11:47:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|4
1747136830000|2025-05-13 11:47:10|||||||||1
1747136840000|2025-05-13 11:47:20|196.52||196.47||196.52||196.47||6
1747136880000|2025-05-13 11:48:00|||||||||71
1747136940000|2025-05-13 11:49:00||196.34||196.34||196.34||196.34|6
1747136950000|2025-05-13 11:49:10||196.39||196.39||196.39||196.34|0
1747136970000|2025-05-13 11:49:30||196.34||196.39||196.39||196.34|1
1747136980000|2025-05-13 11:49:40||196.34||196.34||196.34||196.34|2
1747136990000|2025-05-13 11:49:50|196.42||196.42||196.42||196.42||9
1747137000000|2025-05-13 11:50:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|113
1747137010000|2025-05-13 11:50:10|||||||||1
1747137020000|2025-05-13 11:50:20|196.42||196.37||196.42||196.37||6
1747137030000|2025-05-13 11:50:30|||||||||118
1747137050000|2025-05-13 11:50:50|||||||||1
1747137070000|2025-05-13 11:51:10|||||||||1
1747137090000|2025-05-13 11:51:30|||||||||33
1747137190000|2025-05-13 11:53:10|||||||||1
1747137230000|2025-05-13 11:53:50|||||||||1
1747137240000|2025-05-13 11:54:00|||||||||1140
1747137260000|2025-05-13 11:54:20|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|26
1747137270000|2025-05-13 11:54:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|17
1747137300000|2025-05-13 11:55:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|9
1747137310000|2025-05-13 11:55:10|||||||||18
1747137320000|2025-05-13 11:55:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|18
1747137330000|2025-05-13 11:55:30|||||||||1
1747137340000|2025-05-13 11:55:40|||||||||12
1747137380000|2025-05-13 11:56:20|||||||||3
1747137390000|2025-05-13 11:56:30|196.52||196.47||196.52||196.47||31
1747137400000|2025-05-13 11:56:40|||||||||53
1747137410000|2025-05-13 11:56:50|||||||||8
1747137420000|2025-05-13 11:57:00|||||||||8
1747137430000|2025-05-13 11:57:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|4
1747137450000|2025-05-13 11:57:30|||||||||2
1747137460000|2025-05-13 11:57:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|165
1747137470000|2025-05-13 11:57:50|||||||||16
1747137490000|2025-05-13 11:58:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|21
1747137500000|2025-05-13 11:58:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|24
1747137510000|2025-05-13 11:58:30||196.34||196.39||196.39||196.34|0
1747137570000|2025-05-13 11:59:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|7
1747137580000|2025-05-13 11:59:40|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|64
1747137590000|2025-05-13 11:59:50|196.42|196.39|196.42|196.34|196.42|196.39|196.42|196.34|1
1747137600000|2025-05-13 12:00:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|2
1747137630000|2025-05-13 12:00:30|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|86
1747137640000|2025-05-13 12:00:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|13
1747137680000|2025-05-13 12:01:20|||||||||2
1747137690000|2025-05-13 12:01:30|||||||||2
1747137700000|2025-05-13 12:01:40|||||||||2
1747137710000|2025-05-13 12:01:50|||||||||3
1747137720000|2025-05-13 12:02:00|||||||||2
1747137730000|2025-05-13 12:02:10|||||||||3
1747137740000|2025-05-13 12:02:20|||||||||2
1747137750000|2025-05-13 12:02:30|||||||||2
1747137760000|2025-05-13 12:02:40|||||||||2
1747137790000|2025-05-13 12:03:10|||||||||1
1747137810000|2025-05-13 12:03:30|||||||||11
1747137830000|2025-05-13 12:03:50|||||||||3
1747137840000|2025-05-13 12:04:00|||||||||77
1747137850000|2025-05-13 12:04:10|||||||||14
1747137870000|2025-05-13 12:04:30|||||||||4
1747137920000|2025-05-13 12:05:20|||||||||2
1747137930000|2025-05-13 12:05:30|196.27|196.14|196.27|196.14|196.27|196.14|196.22|196.14|349
1747137940000|2025-05-13 12:05:40|196.22|196.19|196.27|196.19|196.27|196.19|196.22|196.19|24
1747137950000|2025-05-13 12:05:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|22
1747137960000|2025-05-13 12:06:00|||||||||1
1747138000000|2025-05-13 12:06:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|49
1747138020000|2025-05-13 12:07:00|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|29
1747138030000|2025-05-13 12:07:10|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|16
1747138040000|2025-05-13 12:07:20||196.24||196.24||196.24||196.24|3
1747138070000|2025-05-13 12:07:50|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|14
1747138080000|2025-05-13 12:08:00|196.32|196.29|196.32|196.24|196.32|196.29|196.32|196.24|2
1747138140000|2025-05-13 12:09:00|||||||||1
1747138240000|2025-05-13 12:10:40|196.37|196.29|196.42|196.29|196.42|196.34|196.37|196.29|164
1747138250000|2025-05-13 12:10:50|196.37|196.34|196.37|196.29|196.37|196.34|196.37|196.29|11
1747138260000|2025-05-13 12:11:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|9
1747138270000|2025-05-13 12:11:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|71
1747138280000|2025-05-13 12:11:20|196.42|196.34|196.42|196.29|196.42|196.34|196.37|196.29|35
1747138290000|2025-05-13 12:11:30|196.37|196.34|196.42|196.34|196.42|196.34|196.37|196.34|8
1747138310000|2025-05-13 12:11:50|196.47||196.42||196.47||196.42||29
1747138330000|2025-05-13 12:12:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|25
1747138370000|2025-05-13 12:12:50|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|6
1747138400000|2025-05-13 12:13:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|172
1747138440000|2025-05-13 12:14:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|35
1747138460000|2025-05-13 12:14:20|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|13
1747138480000|2025-05-13 12:14:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|11
1747138490000|2025-05-13 12:14:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|10
1747138500000|2025-05-13 12:15:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|44
1747138510000|2025-05-13 12:15:10|196.32|196.24|196.32|196.24|196.37|196.24|196.32|196.24|29
1747138550000|2025-05-13 12:15:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|19
1747138560000|2025-05-13 12:16:00|||||||||40
1747138570000|2025-05-13 12:16:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|5
1747138590000|2025-05-13 12:16:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|4
1747138610000|2025-05-13 12:16:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|4
1747138620000|2025-05-13 12:17:00|||||||||2
1747138630000|2025-05-13 12:17:10|||||||||2
1747138650000|2025-05-13 12:17:30|||||||||3
1747138660000|2025-05-13 12:17:40|||||||||2
1747138670000|2025-05-13 12:17:50|196.37||196.37||196.37||196.37||6
1747138680000|2025-05-13 12:18:00||196.29||196.29||196.29||196.29|0
1747138710000|2025-05-13 12:18:30|196.42||196.37||196.42||196.37||4
1747138720000|2025-05-13 12:18:40|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|44
1747138740000|2025-05-13 12:19:00|||||||||1
1747138780000|2025-05-13 12:19:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|18
1747138790000|2025-05-13 12:19:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|13
1747138800000|2025-05-13 12:20:00|196.42|196.34|196.42|196.29|196.42|196.34|196.37|196.29|93
1747138810000|2025-05-13 12:20:10|196.37||196.37||196.37||196.37||0
1747138850000|2025-05-13 12:20:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|2
1747138860000|2025-05-13 12:21:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|7
1747138880000|2025-05-13 12:21:20|||||||||3
1747138890000|2025-05-13 12:21:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|77
1747138910000|2025-05-13 12:21:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|63
1747138920000|2025-05-13 12:22:00||196.34||196.39||196.39||196.34|0
1747138950000|2025-05-13 12:22:30|||||||||1
1747138990000|2025-05-13 12:23:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|83
1747139000000|2025-05-13 12:23:20|196.47||196.47||196.47||196.47||3
1747139010000|2025-05-13 12:23:30||196.39||196.39||196.39||196.39|0
1747139030000|2025-05-13 12:23:50|196.52||196.47||196.52||196.47||3
1747139040000|2025-05-13 12:24:00|196.52|196.44|196.47|196.39|196.52|196.44|196.47|196.39|2737
1747139050000|2025-05-13 12:24:10|196.52||196.47||196.52||196.47||19
1747139090000|2025-05-13 12:24:50|||||||||35
1747139130000|2025-05-13 12:25:30|||||||||15
1747139150000|2025-05-13 12:25:50|||||||||14
1747139180000|2025-05-13 12:26:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|60
1747139210000|2025-05-13 12:26:50|||||||||200
1747139220000|2025-05-13 12:27:00|||||||||2
1747139250000|2025-05-13 12:27:30||196.39||196.39||196.39||196.39|56
1747139260000|2025-05-13 12:27:40||196.44||196.44||196.44||196.44|0
1747139270000|2025-05-13 12:27:50||196.39||196.44||196.44||196.39|1
1747139280000|2025-05-13 12:28:00||196.39||196.39||196.39||196.39|1
1747139300000|2025-05-13 12:28:20|196.47||196.47||196.47||196.47||67
1747139310000|2025-05-13 12:28:30|||||||||1
1747139350000|2025-05-13 12:29:10|||||||||646
1747139360000|2025-05-13 12:29:20|196.52||196.52||196.52||196.52||177
1747139370000|2025-05-13 12:29:30|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|14
1747139380000|2025-05-13 12:29:40||196.39||196.39||196.39||196.34|0
1747139390000|2025-05-13 12:29:50||196.34||196.34||196.34||196.34|0
1747139400000|2025-05-13 12:30:00|196.52|196.39|196.52|196.44|196.52|196.44|196.47|196.34|559
1747139410000|2025-05-13 12:30:10|196.47|196.34|196.52|196.39|196.52|196.44|196.42|196.34|202
1747139420000|2025-05-13 12:30:20|196.47|196.44|196.47|196.34|196.47|196.44|196.42|196.34|523
1747139430000|2025-05-13 12:30:30|196.52|196.39|196.52|196.39|196.52|196.39|196.47|196.34|778
1747139440000|2025-05-13 12:30:40|196.47|196.44|196.52|196.44|196.52|196.44|196.47|196.44|15
1747139450000|2025-05-13 12:30:50|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|50
1747139460000|2025-05-13 12:31:00|196.47|196.39|196.47|196.39|196.47|196.44|196.47|196.39|55
1747139470000|2025-05-13 12:31:10|196.52||196.47||196.52||196.47||15
1747139480000|2025-05-13 12:31:20||196.34||196.34||196.34||196.34|133
1747139490000|2025-05-13 12:31:30|196.42|196.29|196.42|196.29|196.42|196.29|196.37|196.24|205
1747139500000|2025-05-13 12:31:40|196.37||196.37||196.37||196.37||4
1747139510000|2025-05-13 12:31:50||196.24||196.24||196.24||196.24|26
1747139520000|2025-05-13 12:32:00||196.29||196.29||196.29||196.29|5
1747139530000|2025-05-13 12:32:10||196.24||196.29||196.29||196.24|3
1747139540000|2025-05-13 12:32:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.29|58
1747139550000|2025-05-13 12:32:30|196.47|196.29|196.47|196.34|196.47|196.34|196.47|196.29|24
1747139560000|2025-05-13 12:32:40||196.39||196.39||196.39||196.39|1
1747139570000|2025-05-13 12:32:50||196.34||196.39||196.39||196.34|6
1747139580000|2025-05-13 12:33:00|196.52|196.44|196.52|196.39|196.52|196.44|196.52|196.39|70
1747139590000|2025-05-13 12:33:10||196.44||196.44||196.44||196.44|3
1747139600000|2025-05-13 12:33:20|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|47
1747139610000|2025-05-13 12:33:30||196.39||196.39||196.39||196.39|6
1747139620000|2025-05-13 12:33:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|20
1747139630000|2025-05-13 12:33:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|50
1747139640000|2025-05-13 12:34:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|58
1747139650000|2025-05-13 12:34:10|||||||||38
1747139660000|2025-05-13 12:34:20|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|90
1747139670000|2025-05-13 12:34:30|196.32||196.32||196.32||196.32||0
1747139680000|2025-05-13 12:34:40|||||||||1
1747139690000|2025-05-13 12:34:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|40
1747139710000|2025-05-13 12:35:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|89
1747139720000|2025-05-13 12:35:20|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|111
1747139730000|2025-05-13 12:35:30|||||||||1
1747139740000|2025-05-13 12:35:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|286
1747139750000|2025-05-13 12:35:50|196.32||196.27||196.32||196.27||44
1747139760000|2025-05-13 12:36:00||196.14||196.14||196.14||196.14|10
1747139770000|2025-05-13 12:36:10|196.22|196.09|196.22|196.14|196.22|196.14|196.22|196.09|113
1747139780000|2025-05-13 12:36:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|42
1747139830000|2025-05-13 12:37:10|196.32||196.32||196.32||196.32||116
1747139840000|2025-05-13 12:37:20|196.27|196.24|196.27|196.19|196.27|196.24|196.27|196.19|3
1747139860000|2025-05-13 12:37:40|||||||||3
1747139890000|2025-05-13 12:38:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|48
1747139900000|2025-05-13 12:38:20|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|145
1747139910000|2025-05-13 12:38:30|||||||||8
1747139930000|2025-05-13 12:38:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|48
1747139940000|2025-05-13 12:39:00|196.32|196.24|196.32|196.24|196.32|196.29|196.32|196.24|48
1747139950000|2025-05-13 12:39:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|97
1747139960000|2025-05-13 12:39:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|3
1747139980000|2025-05-13 12:39:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|43
1747139990000|2025-05-13 12:39:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|59
1747140000000|2025-05-13 12:40:00|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|45
1747140010000|2025-05-13 12:40:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|49
1747140020000|2025-05-13 12:40:20|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.04|74
1747140050000|2025-05-13 12:40:50|196.12|196.04|196.12|196.04|196.12|196.09|196.12|196.04|50
1747140060000|2025-05-13 12:41:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|34
1747140070000|2025-05-13 12:41:10|196.12|196.04|196.12|196.04|196.17|196.04|196.12|196.04|172
1747140080000|2025-05-13 12:41:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|83
1747140100000|2025-05-13 12:41:40||196.04||196.09||196.09||196.04|104
1747140110000|2025-05-13 12:41:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|23
1747140120000|2025-05-13 12:42:00|196.07|195.99|196.07|195.99|196.12|195.99|196.07|195.99|45
1747140130000|2025-05-13 12:42:10|196.12|196.04|196.12|196.04|196.12|196.04|196.07|195.99|118
1747140140000|2025-05-13 12:42:20||195.99||195.99||196.04||195.99|6
1747140150000|2025-05-13 12:42:30|196.07|196.04|196.12|196.04|196.12|196.04|196.07|196.04|13
1747140160000|2025-05-13 12:42:40||195.99||196.04||196.04||195.99|35
1747140170000|2025-05-13 12:42:50|196.07|195.99|196.12|195.99|196.12|196.04|196.07|195.99|0
1747140180000|2025-05-13 12:43:00|196.07|196.04|196.07|195.94|196.07|196.04|196.02|195.94|287
1747140190000|2025-05-13 12:43:10||195.99||195.99||195.99||195.94|1
1747140210000|2025-05-13 12:43:30||195.94||195.94||195.94||195.94|202
1747140220000|2025-05-13 12:43:40||195.99||195.99||195.99||195.99|0
1747140230000|2025-05-13 12:43:50||195.94||195.99||195.99||195.94|0
1747140240000|2025-05-13 12:44:00|196.12||196.12||196.12||196.12||17
1747140250000|2025-05-13 12:44:10|196.07|196.04|196.12|195.99|196.12|196.04|196.07|195.99|56
1747140260000|2025-05-13 12:44:20||196.04||196.04||196.04||195.99|2
1747140280000|2025-05-13 12:44:40|196.17||196.12||196.17||196.12||29
1747140290000|2025-05-13 12:44:50|196.17||196.17||196.17||196.17||33
1747140300000|2025-05-13 12:45:00|196.12||196.12||196.12||196.12||0
1747140310000|2025-05-13 12:45:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|22
1747140330000|2025-05-13 12:45:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|15
1747140360000|2025-05-13 12:46:00|||||||||2
1747140370000|2025-05-13 12:46:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|18
1747140380000|2025-05-13 12:46:20|196.12|196.04|196.12|196.04|196.17|196.04|196.12|196.04|36
1747140410000|2025-05-13 12:46:50|196.17||196.17||196.17||196.17||10
1747140420000|2025-05-13 12:47:00|196.12|196.09|196.12|196.04|196.17|196.09|196.12|196.04|107
1747140430000|2025-05-13 12:47:10|||||||||6
1747140440000|2025-05-13 12:47:20|196.17||196.12||196.17||196.12||78
1747140460000|2025-05-13 12:47:40|196.17||196.12||196.17||196.12||11
1747140480000|2025-05-13 12:48:00|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.09|16
1747140490000|2025-05-13 12:48:10|196.22||196.17||196.22||196.17||50
1747140500000|2025-05-13 12:48:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|7
1747140540000|2025-05-13 12:49:00|||||||||12
1747140550000|2025-05-13 12:49:10|196.27|196.19|196.27|196.14|196.27|196.19|196.22|196.14|18
1747140560000|2025-05-13 12:49:20||196.19||196.19||196.19||196.19|1
1747140590000|2025-05-13 12:49:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|33
1747140600000|2025-05-13 12:50:00|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|50
1747140610000|2025-05-13 12:50:10|196.27|196.24|196.27|196.19|196.27|196.24|196.27|196.19|6
1747140620000|2025-05-13 12:50:20|196.22|196.14|196.22|196.14|196.27|196.14|196.22|196.14|63
1747140630000|2025-05-13 12:50:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|9
1747140650000|2025-05-13 12:50:50||196.04||196.09||196.09||196.04|129
1747140660000|2025-05-13 12:51:00||196.04||196.09||196.09||196.04|1
1747140670000|2025-05-13 12:51:10||196.04||196.04||196.04||196.04|0
1747140680000|2025-05-13 12:51:20||196.09||196.09||196.09||196.09|0
1747140690000|2025-05-13 12:51:30|||||||||2
1747140700000|2025-05-13 12:51:40||196.04||196.09||196.09||196.04|1
1747140720000|2025-05-13 12:52:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|17
1747140730000|2025-05-13 12:52:10|||||||||2
1747140790000|2025-05-13 12:53:10|||||||||78
1747140800000|2025-05-13 12:53:20|196.27||196.22||196.27||196.22||21
1747140810000|2025-05-13 12:53:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|40
1747140820000|2025-05-13 12:53:40|||||||||2
1747140830000|2025-05-13 12:53:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|11
1747140840000|2025-05-13 12:54:00||196.19||196.19||196.24||196.19|21
1747140850000|2025-05-13 12:54:10|196.27|196.24|196.32|196.19|196.32|196.24|196.27|196.19|25
1747140860000|2025-05-13 12:54:20|196.27|196.24|196.32|196.24|196.32|196.24|196.27|196.24|70
1747140880000|2025-05-13 12:54:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|77
1747140890000|2025-05-13 12:54:50||196.14||196.14||196.14||196.14|7
1747140900000|2025-05-13 12:55:00|196.22||196.22||196.27||196.22||2
1747140930000|2025-05-13 12:55:30|196.32|196.19|196.27|196.19|196.32|196.19|196.27|196.19|128
1747140990000|2025-05-13 12:56:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|33
1747141010000|2025-05-13 12:56:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|15
1747141020000|2025-05-13 12:57:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|24
1747141030000|2025-05-13 12:57:10|196.17||196.12||196.17||196.12||28
1747141050000|2025-05-13 12:57:30|||||||||2
1747141060000|2025-05-13 12:57:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|7
1747141070000|2025-05-13 12:57:50|||||||||7
1747141090000|2025-05-13 12:58:10|||||||||149
1747141110000|2025-05-13 12:58:30|||||||||1
1747141130000|2025-05-13 12:58:50|196.22|196.14|196.22|196.09|196.22|196.14|196.22|196.09|61
1747141140000|2025-05-13 12:59:00||196.14||196.14||196.14||196.14|0
1747141180000|2025-05-13 12:59:40|196.27||196.22||196.27||196.22||8
1747141200000|2025-05-13 13:00:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|72
1747141230000|2025-05-13 13:00:30|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|6
1747141250000|2025-05-13 13:00:50|||||||||101
1747141260000|2025-05-13 13:01:00|||||||||8
1747141270000|2025-05-13 13:01:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|146
1747141280000|2025-05-13 13:01:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|12
1747141300000|2025-05-13 13:01:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|4
1747141320000|2025-05-13 13:02:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|3
1747141330000|2025-05-13 13:02:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|2
1747141340000|2025-05-13 13:02:20|196.37||196.37||196.37||196.37||6
1747141350000|2025-05-13 13:02:30|196.32|196.19|196.27|196.19|196.32|196.19|196.27|196.19|8
1747141360000|2025-05-13 13:02:40|||||||||1
1747141370000|2025-05-13 13:02:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|6
1747141380000|2025-05-13 13:03:00|196.27||196.27||196.27||196.27||9
1747141390000|2025-05-13 13:03:10|196.22|196.19|196.22|196.14|196.27|196.19|196.22|196.14|35
1747141410000|2025-05-13 13:03:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|31
1747141430000|2025-05-13 13:03:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|190
1747141450000|2025-05-13 13:04:10|196.17||196.17||196.17||196.17||6
1747141460000|2025-05-13 13:04:20|196.12||196.12||196.12||196.12||0
1747141470000|2025-05-13 13:04:30|||||||||4
1747141480000|2025-05-13 13:04:40|196.17||196.12||196.17||196.12||2
1747141500000|2025-05-13 13:05:00|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.09|17
1747141510000|2025-05-13 13:05:10|||||||||2
1747141530000|2025-05-13 13:05:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|13
1747141550000|2025-05-13 13:05:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|21
1747141560000|2025-05-13 13:06:00||196.14||196.19||196.19||196.14|0
1747141570000|2025-05-13 13:06:10|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|170
1747141590000|2025-05-13 13:06:30|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|260
1747141630000|2025-05-13 13:07:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|36
1747141640000|2025-05-13 13:07:20|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.04|36
1747141690000|2025-05-13 13:08:10|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|157
1747141720000|2025-05-13 13:08:40|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|43
1747141750000|2025-05-13 13:09:10|||||||||20
1747141760000|2025-05-13 13:09:20|196.22|196.14|196.22|196.14|196.22|196.19|196.22|196.14|28
1747141770000|2025-05-13 13:09:30|196.17|196.09|196.22|196.09|196.22|196.14|196.17|196.09|56
1747141780000|2025-05-13 13:09:40|196.17||196.17||196.17||196.17||0
1747141790000|2025-05-13 13:09:50|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|2
1747141810000|2025-05-13 13:10:10|||||||||20
1747141820000|2025-05-13 13:10:20|||||||||35
1747141870000|2025-05-13 13:11:10|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|62
1747141880000|2025-05-13 13:11:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|26
1747141900000|2025-05-13 13:11:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|6
1747141920000|2025-05-13 13:12:00|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|109
1747141930000|2025-05-13 13:12:10|||||||||16
1747141950000|2025-05-13 13:12:30|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|14
1747141970000|2025-05-13 13:12:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|15
1747142030000|2025-05-13 13:13:50|||||||||9
1747142040000|2025-05-13 13:14:00|196.17||196.12||196.17||196.12||2
1747142070000|2025-05-13 13:14:30|||||||||1
1747142080000|2025-05-13 13:14:40|196.17||196.12||196.17||196.12||1
1747142090000|2025-05-13 13:14:50|196.17|196.09|196.12|195.99|196.17|196.09|196.07|195.99|97
1747142100000|2025-05-13 13:15:00|196.07||196.07||196.07||196.07||0
1747142120000|2025-05-13 13:15:20|196.12|196.04|196.12|195.99|196.12|196.04|196.12|195.99|6
1747142130000|2025-05-13 13:15:30|196.07|196.04|196.12|196.04|196.12|196.04|196.07|196.04|10
1747142140000|2025-05-13 13:15:40||195.99||196.04||196.04||195.99|0
1747142160000|2025-05-13 13:16:00|196.17||196.12||196.17||196.12||64
1747142170000|2025-05-13 13:16:10|196.17||196.12||196.17||196.12||1
1747142180000|2025-05-13 13:16:20|196.07|195.99|196.12|195.99|196.12|196.04|196.07|195.99|11
1747142190000|2025-05-13 13:16:30|196.07|196.04|196.12|196.04|196.12|196.04|196.07|195.99|23
1747142250000|2025-05-13 13:17:30|||||||||3
1747142260000|2025-05-13 13:17:40|196.17||196.12||196.17||196.12||1
1747142270000|2025-05-13 13:17:50|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|69
1747142280000|2025-05-13 13:18:00|196.17|196.09|196.17|196.04|196.17|196.09|196.17|196.04|30
1747142290000|2025-05-13 13:18:10||196.09||196.09||196.09||196.09|0
1747142300000|2025-05-13 13:18:20||196.04||196.04||196.09||196.04|15
1747142310000|2025-05-13 13:18:30||196.09||196.09||196.09||196.09|0
1747142320000|2025-05-13 13:18:40|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|74
1747142350000|2025-05-13 13:19:10|||||||||9
1747142360000|2025-05-13 13:19:20|||||||||17
1747142370000|2025-05-13 13:19:30|||||||||10
1747142380000|2025-05-13 13:19:40|||||||||2
1747142390000|2025-05-13 13:19:50|196.22|196.14|196.22|196.14|196.22|196.14|196.17|196.14|6
1747142410000|2025-05-13 13:20:10|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|24
1747142420000|2025-05-13 13:20:20|196.27||196.22||196.27||196.22||12
1747142430000|2025-05-13 13:20:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|10
1747142450000|2025-05-13 13:20:50|||||||||1
1747142460000|2025-05-13 13:21:00|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|22
1747142470000|2025-05-13 13:21:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|8
1747142520000|2025-05-13 13:22:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|36
1747142540000|2025-05-13 13:22:20|196.22|196.14|196.27|196.14|196.27|196.19|196.22|196.14|30
1747142550000|2025-05-13 13:22:30|196.22||196.27||196.27||196.22||2
1747142560000|2025-05-13 13:22:40|196.22||196.22||196.22||196.22||0
1747142570000|2025-05-13 13:22:50|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|2
1747142610000|2025-05-13 13:23:30|||||||||4
1747142620000|2025-05-13 13:23:40||196.14||196.19||196.19||196.14|24
1747142630000|2025-05-13 13:23:50||196.14||196.19||196.19||196.14|0
1747142640000|2025-05-13 13:24:00||196.14||196.19||196.19||196.14|27
1747142660000|2025-05-13 13:24:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|4
1747142690000|2025-05-13 13:24:50|||||||||5
1747142700000|2025-05-13 13:25:00|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.04|196
1747142710000|2025-05-13 13:25:10||196.04||196.04||196.09||196.04|0
1747142720000|2025-05-13 13:25:20|196.12||196.12||196.12||196.12||0
1747142740000|2025-05-13 13:25:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|5
1747142780000|2025-05-13 13:26:20|196.22|196.14|196.22|196.09|196.22|196.14|196.17|196.09|149
1747142790000|2025-05-13 13:26:30|196.17||196.22||196.22||196.17||3
1747142800000|2025-05-13 13:26:40||196.14||196.09||196.14||196.09|0
1747142810000|2025-05-13 13:26:50||196.14||196.09||196.14||196.09|11
1747142820000|2025-05-13 13:27:00||196.14||196.09||196.14||196.09|2
1747142830000|2025-05-13 13:27:10|196.17|196.14|196.22|196.14|196.22|196.14|196.17|196.09|3
1747142840000|2025-05-13 13:27:20||196.09||196.14||196.14||196.09|0
1747142880000|2025-05-13 13:28:00||196.09||196.09||196.09||196.09|7
1747142890000|2025-05-13 13:28:10|196.17|196.14|196.17|196.09|196.17|196.14|196.17|196.09|3
1747142900000|2025-05-13 13:28:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.09|17
1747142910000|2025-05-13 13:28:30|196.27||196.22||196.27||196.22||25
1747142930000|2025-05-13 13:28:50|196.27|196.19|196.27|196.19|196.27|196.19|196.22|196.19|6
1747142960000|2025-05-13 13:29:20||196.14||196.19||196.19||196.14|2
1747142990000|2025-05-13 13:29:50|||||||||360
1747143000000|2025-05-13 13:30:00|196.22|196.14|196.27|196.14|196.27|196.19|196.22|196.14|21
1747143010000|2025-05-13 13:30:10|196.22|196.19|196.22|196.14|196.27|196.19|196.22|196.09|98
1747143020000|2025-05-13 13:30:20|||||||||241
1747143030000|2025-05-13 13:30:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|31
1747143040000|2025-05-13 13:30:40|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|6
1747143050000|2025-05-13 13:30:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|46
1747143070000|2025-05-13 13:31:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|6
1747143080000|2025-05-13 13:31:20|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|11
1747143090000|2025-05-13 13:31:30|||||||||7
1747143100000|2025-05-13 13:31:40|196.37||196.32||196.37||196.32||27
1747143110000|2025-05-13 13:31:50|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|34
1747143120000|2025-05-13 13:32:00|196.37|196.29|196.37|196.24|196.37|196.29|196.32|196.24|103
1747143130000|2025-05-13 13:32:10|196.32|196.29|196.42|196.34|196.42|196.34|196.32|196.29|11
1747143140000|2025-05-13 13:32:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|2
1747143150000|2025-05-13 13:32:30||196.24||196.29||196.29||196.24|0
1747143160000|2025-05-13 13:32:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|13
1747143170000|2025-05-13 13:32:50|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|15
1747143180000|2025-05-13 13:33:00|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|1
1747143190000|2025-05-13 13:33:10|196.37||196.32||196.37||196.32||6
1747143210000|2025-05-13 13:33:30|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|47
1747143220000|2025-05-13 13:33:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|5
1747143230000|2025-05-13 13:33:50|196.32|196.24|196.32|196.24|196.37|196.29|196.32|196.24|48
1747143250000|2025-05-13 13:34:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|114
1747143260000|2025-05-13 13:34:20|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.24|21
1747143270000|2025-05-13 13:34:30|||||||||21
1747143300000|2025-05-13 13:35:00|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|62
1747143320000|2025-05-13 13:35:20|196.37||196.32||196.37||196.32||8
1747143340000|2025-05-13 13:35:40|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|62
1747143350000|2025-05-13 13:35:50|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|157
1747143360000|2025-05-13 13:36:00||196.39||196.39||196.39||196.34|1
1747143370000|2025-05-13 13:36:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|11
1747143380000|2025-05-13 13:36:20|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|79
1747143400000|2025-05-13 13:36:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|34
1747143410000|2025-05-13 13:36:50||196.24||196.24||196.29||196.24|4
1747143420000|2025-05-13 13:37:00|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.24|7
1747143440000|2025-05-13 13:37:20|196.42||196.42||196.42||196.42||39
1747143450000|2025-05-13 13:37:30|196.37|196.34|196.42|196.34|196.42|196.34|196.37|196.34|6
1747143460000|2025-05-13 13:37:40||196.29||196.29||196.34||196.29|1
1747143470000|2025-05-13 13:37:50|196.37|196.34|196.37|196.29|196.37|196.34|196.37|196.29|0
1747143480000|2025-05-13 13:38:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|8
1747143490000|2025-05-13 13:38:10|196.37||196.32||196.37||196.32||10
1747143500000|2025-05-13 13:38:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|28
1747143510000|2025-05-13 13:38:30|||||||||4
1747143520000|2025-05-13 13:38:40|||||||||1
1747143540000|2025-05-13 13:39:00|196.42||196.37||196.42||196.37||6
1747143550000|2025-05-13 13:39:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|98
1747143560000|2025-05-13 13:39:20|||||||||1
1747143570000|2025-05-13 13:39:30||196.29||196.34||196.34||196.29|159
1747143600000|2025-05-13 13:40:00|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|131
1747143610000|2025-05-13 13:40:10||196.39||196.39||196.39||196.34|0
1747143620000|2025-05-13 13:40:20|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.44|39
1747143630000|2025-05-13 13:40:30|||||||||42
1747143640000|2025-05-13 13:40:40||196.39||196.44||196.44||196.39|1
1747143660000|2025-05-13 13:41:00|||||||||126
1747143680000|2025-05-13 13:41:20|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|8
1747143690000|2025-05-13 13:41:30||196.44||196.44||196.49||196.44|4
1747143700000|2025-05-13 13:41:40|196.52||196.52||196.52||196.52||0
1747143710000|2025-05-13 13:41:50|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|13
1747143730000|2025-05-13 13:42:10||196.44||196.44||196.44||196.44|8
1747143740000|2025-05-13 13:42:20|196.52|196.49|196.52|196.44|196.52|196.49|196.52|196.44|0
1747143750000|2025-05-13 13:42:30|||||||||26
1747143760000|2025-05-13 13:42:40|||||||||2
1747143780000|2025-05-13 13:43:00|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|51
1747143790000|2025-05-13 13:43:10|||||||||1
1747143800000|2025-05-13 13:43:20|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|110
1747143810000|2025-05-13 13:43:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|25
1747143820000|2025-05-13 13:43:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|60
1747143830000|2025-05-13 13:43:50|196.62||196.62||196.62||196.62||15
1747143840000|2025-05-13 13:44:00|196.57|196.54|196.57|196.49|196.62|196.54|196.57|196.49|12
1747143860000|2025-05-13 13:44:20|196.62|196.54|196.62|196.49|196.62|196.54|196.62|196.49|18
1747143870000|2025-05-13 13:44:30|196.57|196.54|196.57|196.49|196.57|196.54|196.57|196.49|113
1747143880000|2025-05-13 13:44:40|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|6
1747143920000|2025-05-13 13:45:20|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|11
1747143940000|2025-05-13 13:45:40|196.52|196.44|196.47|196.39|196.52|196.44|196.47|196.39|36
1747143950000|2025-05-13 13:45:50|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|40
1747143970000|2025-05-13 13:46:10|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|20
1747143980000|2025-05-13 13:46:20|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|11
1747143990000|2025-05-13 13:46:30|||||||||7
1747144000000|2025-05-13 13:46:40|||||||||1
1747144010000|2025-05-13 13:46:50|||||||||150
1747144030000|2025-05-13 13:47:10||196.44||196.49||196.49||196.44|47
1747144040000|2025-05-13 13:47:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|154
1747144050000|2025-05-13 13:47:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|145
1747144070000|2025-05-13 13:47:50|196.52||196.47||196.52||196.47||102
1747144080000|2025-05-13 13:48:00|||||||||1
1747144100000|2025-05-13 13:48:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|54
1747144130000|2025-05-13 13:48:50|||||||||1
1747144150000|2025-05-13 13:49:10|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|40
1747144160000|2025-05-13 13:49:20|196.42|196.29|196.37|196.29|196.42|196.29|196.37|196.29|12
1747144170000|2025-05-13 13:49:30||196.24||196.29||196.29||196.24|0
1747144190000|2025-05-13 13:49:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|45
1747144200000|2025-05-13 13:50:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|20
1747144210000|2025-05-13 13:50:10|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|75
1747144230000|2025-05-13 13:50:30|196.42||196.37||196.42||196.37||26
1747144240000|2025-05-13 13:50:40|196.42||196.37||196.42||196.37||24
1747144250000|2025-05-13 13:50:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|63
1747144260000|2025-05-13 13:51:00|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.24|64
1747144270000|2025-05-13 13:51:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|69
1747144280000|2025-05-13 13:51:20|196.37||196.32||196.37||196.32||29
1747144300000|2025-05-13 13:51:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|144
1747144310000|2025-05-13 13:51:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|26
1747144320000|2025-05-13 13:52:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|24
1747144360000|2025-05-13 13:52:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|23
1747144370000|2025-05-13 13:52:50|||||||||643
1747144380000|2025-05-13 13:53:00|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|78
1747144420000|2025-05-13 13:53:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|21
1747144430000|2025-05-13 13:53:50|||||||||1
1747144450000|2025-05-13 13:54:10|196.32|196.24|196.32|196.24|196.37|196.24|196.32|196.24|94
1747144470000|2025-05-13 13:54:30|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|26
1747144480000|2025-05-13 13:54:40|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.29|24
1747144490000|2025-05-13 13:54:50|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|26
1747144510000|2025-05-13 13:55:10|||||||||4
1747144520000|2025-05-13 13:55:20|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.29|75
1747144530000|2025-05-13 13:55:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|15
1747144540000|2025-05-13 13:55:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|25
1747144550000|2025-05-13 13:55:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|5044
1747144560000|2025-05-13 13:56:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|840
1747144570000|2025-05-13 13:56:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|23
1747144580000|2025-05-13 13:56:20|196.52||196.52||196.52||196.52||23
1747144590000|2025-05-13 13:56:30|196.47||196.47||196.47||196.47||24
1747144610000|2025-05-13 13:56:50|||||||||1
1747144620000|2025-05-13 13:57:00|196.52|196.44|196.57|196.49|196.57|196.49|196.52|196.44|54
1747144630000|2025-05-13 13:57:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|44
1747144640000|2025-05-13 13:57:20|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|34
1747144670000|2025-05-13 13:57:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|83
1747144700000|2025-05-13 13:58:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|5021
1747144710000|2025-05-13 13:58:30|196.47|196.39|196.47|196.39|196.52|196.44|196.47|196.39|60
1747144730000|2025-05-13 13:58:50|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|19
1747144780000|2025-05-13 13:59:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|32
1747144790000|2025-05-13 13:59:50|||||||||1
1747144800000|2025-05-13 14:00:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.39|225
1747144810000|2025-05-13 14:00:10|||||||||209
1747144820000|2025-05-13 14:00:20|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|180
1747144850000|2025-05-13 14:00:50|||||||||2
1747144860000|2025-05-13 14:01:00|||||||||161
1747144870000|2025-05-13 14:01:10|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|178
1747144880000|2025-05-13 14:01:20|||||||||5
1747144890000|2025-05-13 14:01:30|||||||||13
1747144900000|2025-05-13 14:01:40|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|143
1747144910000|2025-05-13 14:01:50|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|3
1747144920000|2025-05-13 14:02:00|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|30
1747144930000|2025-05-13 14:02:10||196.44||196.49||196.49||196.44|14
1747144940000|2025-05-13 14:02:20|196.52|196.44|196.57|196.44|196.57|196.49|196.52|196.44|73
1747144950000|2025-05-13 14:02:30||196.49||196.49||196.49||196.49|2
1747144990000|2025-05-13 14:03:10|||||||||74
1747145000000|2025-05-13 14:03:20|196.62||196.57||196.62||196.57||13
1747145040000|2025-05-13 14:04:00|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|16
1747145060000|2025-05-13 14:04:20|196.52|196.44|196.57|196.49|196.57|196.49|196.52|196.44|36
1747145070000|2025-05-13 14:04:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|114
1747145080000|2025-05-13 14:04:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|64
1747145090000|2025-05-13 14:04:50|||||||||148
1747145100000|2025-05-13 14:05:00|||||||||20
1747145120000|2025-05-13 14:05:20|||||||||4
1747145130000|2025-05-13 14:05:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|67
1747145140000|2025-05-13 14:05:40|||||||||37
1747145150000|2025-05-13 14:05:50|||||||||3
1747145190000|2025-05-13 14:06:30|196.37|196.29|196.27|196.19|196.37|196.29|196.27|196.19|428
1747145200000|2025-05-13 14:06:40|||||||||30
1747145210000|2025-05-13 14:06:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|91
1747145220000|2025-05-13 14:07:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|15
1747145230000|2025-05-13 14:07:10|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|60
1747145250000|2025-05-13 14:07:30|||||||||20
1747145260000|2025-05-13 14:07:40|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|72
1747145280000|2025-05-13 14:08:00|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|47
1747145330000|2025-05-13 14:08:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|17
1747145340000|2025-05-13 14:09:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|68
1747145350000|2025-05-13 14:09:10|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|81
1747145360000|2025-05-13 14:09:20|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|26
1747145370000|2025-05-13 14:09:30|||||||||2
1747145390000|2025-05-13 14:09:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|17
1747145400000|2025-05-13 14:10:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|29
1747145410000|2025-05-13 14:10:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|25
1747145420000|2025-05-13 14:10:20|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|80
1747145430000|2025-05-13 14:10:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|54
1747145440000|2025-05-13 14:10:40|196.32||196.27||196.32||196.27||27
1747145460000|2025-05-13 14:11:00|196.32|196.24|196.32|196.19|196.32|196.24|196.27|196.19|94
1747145470000|2025-05-13 14:11:10||196.24||196.24||196.24||196.19|32
1747145480000|2025-05-13 14:11:20|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|286
1747145490000|2025-05-13 14:11:30|196.27||196.22||196.27||196.22||46
1747145500000|2025-05-13 14:11:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|29
1747145520000|2025-05-13 14:12:00|196.22|196.14|196.22|196.14|196.27|196.19|196.22|196.14|632
1747145530000|2025-05-13 14:12:10|||||||||42
1747145590000|2025-05-13 14:13:10|196.27||196.22||196.27||196.22||156
1747145600000|2025-05-13 14:13:20|||||||||70
1747145620000|2025-05-13 14:13:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|93
1747145640000|2025-05-13 14:14:00|||||||||99
1747145650000|2025-05-13 14:14:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|243
1747145660000|2025-05-13 14:14:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|72
1747145680000|2025-05-13 14:14:40|||||||||100
1747145690000|2025-05-13 14:14:50|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|299
1747145700000|2025-05-13 14:15:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|102
1747145710000|2025-05-13 14:15:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|157
1747145720000|2025-05-13 14:15:20|196.32|196.24|196.32|196.24|196.32|196.29|196.32|196.24|31
1747145760000|2025-05-13 14:16:00|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|67
1747145770000|2025-05-13 14:16:10|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.29|23
1747145820000|2025-05-13 14:17:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|703
1747145830000|2025-05-13 14:17:10|196.37|196.29|196.37|196.29|196.37|196.34|196.37|196.29|41
1747145840000|2025-05-13 14:17:20|196.42||196.42||196.42||196.42||155
1747145850000|2025-05-13 14:17:30|196.37|196.34|196.42|196.34|196.42|196.34|196.37|196.29|172
1747145860000|2025-05-13 14:17:40||196.29||196.34||196.34||196.29|262
1747145870000|2025-05-13 14:17:50|196.37|196.29|196.42|196.29|196.42|196.34|196.37|196.29|264
1747145880000|2025-05-13 14:18:00|196.37||196.37||196.37||196.37||10
1747145900000|2025-05-13 14:18:20|||||||||8
1747145910000|2025-05-13 14:18:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|180
1747145950000|2025-05-13 14:19:10|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|309
1747145990000|2025-05-13 14:19:50|196.37||196.32||196.37||196.32||50
1747146030000|2025-05-13 14:20:30|||||||||2
1747146040000|2025-05-13 14:20:40|||||||||8
1747146050000|2025-05-13 14:20:50||196.19||196.24||196.24||196.19|207
1747146060000|2025-05-13 14:21:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|1
1747146070000|2025-05-13 14:21:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|111
1747146100000|2025-05-13 14:21:40|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|53
1747146110000|2025-05-13 14:21:50||196.19||196.19||196.19||196.14|2
1747146140000|2025-05-13 14:22:20|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|170
1747146150000|2025-05-13 14:22:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|3
1747146160000|2025-05-13 14:22:40|196.22|196.14|196.27|196.14|196.27|196.14|196.22|196.14|300
1747146170000|2025-05-13 14:22:50||196.19||196.19||196.19||196.19|1
1747146220000|2025-05-13 14:23:40|||||||||6
1747146250000|2025-05-13 14:24:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|123
1747146260000|2025-05-13 14:24:20|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|137
1747146270000|2025-05-13 14:24:30|||||||||4
1747146280000|2025-05-13 14:24:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|92
1747146290000|2025-05-13 14:24:50||196.14||196.14||196.19||196.14|50
1747146300000|2025-05-13 14:25:00|196.22|196.19|196.22|196.14|196.27|196.19|196.22|196.14|16
1747146320000|2025-05-13 14:25:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|80
1747146330000|2025-05-13 14:25:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|394
1747146340000|2025-05-13 14:25:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|179
1747146350000|2025-05-13 14:25:50|196.22|196.14|196.27|196.14|196.27|196.19|196.22|196.14|120
1747146360000|2025-05-13 14:26:00|196.22||196.27||196.27||196.22||14
1747146380000|2025-05-13 14:26:20|196.22||196.22||196.22||196.22||0
1747146390000|2025-05-13 14:26:30|196.27|196.19|196.27|196.19|196.27|196.19|196.22|196.19|39
1747146420000|2025-05-13 14:27:00|196.22|196.14|196.22|196.14|196.27|196.14|196.22|196.14|51
1747146430000|2025-05-13 14:27:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|11
1747146460000|2025-05-13 14:27:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|9
1747146480000|2025-05-13 14:28:00|||||||||69
1747146490000|2025-05-13 14:28:10|||||||||7
1747146500000|2025-05-13 14:28:20|||||||||91
1747146510000|2025-05-13 14:28:30|196.17|196.09|196.07|195.99|196.17|196.09|196.07|195.99|1139
1747146520000|2025-05-13 14:28:40|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|930
1747146530000|2025-05-13 14:28:50|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|255
1747146540000|2025-05-13 14:29:00|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|77
1747146570000|2025-05-13 14:29:30|195.97|195.89|195.92|195.84|195.97|195.89|195.92|195.84|229
1747146580000|2025-05-13 14:29:40|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|18
1747146590000|2025-05-13 14:29:50|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|348
1747146600000|2025-05-13 14:30:00||195.79||195.84||195.84||195.79|113
1747146610000|2025-05-13 14:30:10||195.79||195.84||195.84||195.79|4
1747146620000|2025-05-13 14:30:20|195.87|195.79|195.82|195.74|195.87|195.79|195.77|195.69|307
1747146630000|2025-05-13 14:30:30|195.77|195.69|195.77|195.69|195.82|195.69|195.77|195.69|383
1747146640000|2025-05-13 14:30:40|195.72|195.64|195.72|195.64|195.72|195.64|195.72|195.64|351
1747146650000|2025-05-13 14:30:50|195.67|195.59|195.72|195.59|195.72|195.64|195.67|195.59|251
1747146660000|2025-05-13 14:31:00|195.77|195.64|195.77|195.69|195.77|195.69|195.77|195.64|194
1747146670000|2025-05-13 14:31:10|195.82|195.64|195.82|195.69|195.82|195.74|195.82|195.64|332
1747146680000|2025-05-13 14:31:20||195.74||195.74||195.74||195.69|56
1747146690000|2025-05-13 14:31:30|195.87||195.82||195.87||195.82||254
1747146700000|2025-05-13 14:31:40|||||||||90
1747146710000|2025-05-13 14:31:50|195.87|195.79|195.82|195.74|195.87|195.79|195.82|195.74|225
1747146720000|2025-05-13 14:32:00|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|242
1747146740000|2025-05-13 14:32:20|195.82|195.74|195.77|195.69|195.82|195.74|195.77|195.69|174
1747146750000|2025-05-13 14:32:30|||||||||49
1747146760000|2025-05-13 14:32:40|195.67|195.59|195.62|195.49|195.67|195.59|195.62|195.49|550
1747146770000|2025-05-13 14:32:50|195.67|195.54|195.67|195.59|195.67|195.59|195.67|195.54|318
1747146780000|2025-05-13 14:33:00|195.72|195.64|195.67|195.59|195.72|195.64|195.67|195.59|335
1747146790000|2025-05-13 14:33:10||195.54||195.54||195.54||195.54|1
1747146800000|2025-05-13 14:33:20|195.62||195.62||195.62||195.62||8
1747146810000|2025-05-13 14:33:30|195.67||195.67||195.67||195.62||371
1747146820000|2025-05-13 14:33:40|195.62|195.59|195.72|195.59|195.72|195.64|195.62|195.59|242
1747146830000|2025-05-13 14:33:50|195.67|195.64|195.72|195.64|195.72|195.64|195.67|195.59|143
1747146840000|2025-05-13 14:34:00|195.77|195.69|195.82|195.74|195.82|195.74|195.77|195.69|103
1747146850000|2025-05-13 14:34:10|195.87||195.82||195.87||195.82||112
1747146860000|2025-05-13 14:34:20|195.87|195.79|195.87|195.74|195.87|195.79|195.87|195.74|241
1747146870000|2025-05-13 14:34:30|195.82||195.82||195.82||195.82||0
1747146910000|2025-05-13 14:35:10|195.77|195.69|195.72|195.64|195.77|195.69|195.72|195.64|157
1747146930000|2025-05-13 14:35:30|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.64|40
1747146950000|2025-05-13 14:35:50|195.82||195.82||195.82||195.82||67
1747146960000|2025-05-13 14:36:00||195.74||195.74||195.74||195.74|0
1747146970000|2025-05-13 14:36:10|195.87|195.79|195.82|195.74|195.87|195.79|195.82|195.74|51
1747146990000|2025-05-13 14:36:30|195.77|195.69|195.82|195.69|195.82|195.74|195.77|195.69|66
1747147000000|2025-05-13 14:36:40||195.74||195.74||195.74||195.74|0
1747147010000|2025-05-13 14:36:50||195.69||195.69||195.74||195.69|1
1747147020000|2025-05-13 14:37:00||195.74||195.74||195.74||195.69|0
1747147040000|2025-05-13 14:37:20|||||||||1
1747147070000|2025-05-13 14:37:50|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|49
1747147080000|2025-05-13 14:38:00|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|3
1747147090000|2025-05-13 14:38:10|||||||||1
1747147100000|2025-05-13 14:38:20|||||||||2
1747147110000|2025-05-13 14:38:30|||||||||183
1747147120000|2025-05-13 14:38:40|||||||||21
1747147130000|2025-05-13 14:38:50|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|375
1747147150000|2025-05-13 14:39:10|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|67
1747147190000|2025-05-13 14:39:50|||||||||183
1747147210000|2025-05-13 14:40:10|||||||||142
1747147220000|2025-05-13 14:40:20|||||||||11
1747147230000|2025-05-13 14:40:30|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|174
1747147240000|2025-05-13 14:40:40|195.82|195.74|195.82|195.74|195.82|195.79|195.82|195.74|221
1747147250000|2025-05-13 14:40:50|||||||||251
1747147270000|2025-05-13 14:41:10|195.77|195.69|195.82|195.74|195.82|195.74|195.77|195.69|30
1747147280000|2025-05-13 14:41:20|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|1
1747147290000|2025-05-13 14:41:30|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|60
1747147300000|2025-05-13 14:41:40|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|357
1747147310000|2025-05-13 14:41:50|||||||||33
1747147330000|2025-05-13 14:42:10||195.74||195.74||195.79||195.74|197
1747147340000|2025-05-13 14:42:20|195.82|195.79|195.87|195.74|195.87|195.79|195.82|195.74|26
1747147350000|2025-05-13 14:42:30|195.82|195.79|195.87|195.79|195.87|195.79|195.82|195.74|39
1747147360000|2025-05-13 14:42:40|195.82|195.74|195.82|195.74|195.82|195.79|195.82|195.74|33
1747147370000|2025-05-13 14:42:50|195.87|195.79|195.92|195.79|195.92|195.84|195.87|195.79|316
1747147380000|2025-05-13 14:43:00||195.84||195.84||195.84||195.79|4
1747147390000|2025-05-13 14:43:10||195.79||195.79||195.84||195.79|2
1747147400000|2025-05-13 14:43:20||195.84||195.84||195.84||195.84|0
1747147410000|2025-05-13 14:43:30|195.87|195.79|195.92|195.84|195.92|195.84|195.87|195.79|17
1747147420000|2025-05-13 14:43:40|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|94
1747147430000|2025-05-13 14:43:50|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|7
1747147450000|2025-05-13 14:44:10||195.79||195.79||195.84||195.79|4
1747147460000|2025-05-13 14:44:20||195.84||195.84||195.84||195.84|0
1747147470000|2025-05-13 14:44:30|195.97||195.92||195.97||195.92||166
1747147480000|2025-05-13 14:44:40|195.97|195.89|195.97|195.84|195.97|195.89|195.97|195.84|27
1747147490000|2025-05-13 14:44:50||195.89||195.89||195.89||195.84|1
1747147500000|2025-05-13 14:45:00|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|141
1747147520000|2025-05-13 14:45:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|55
1747147540000|2025-05-13 14:45:40|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|84
1747147550000|2025-05-13 14:45:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|8
1747147570000|2025-05-13 14:46:10|||||||||6
1747147610000|2025-05-13 14:46:50|||||||||25
1747147620000|2025-05-13 14:47:00|||||||||36
1747147630000|2025-05-13 14:47:10||195.94||195.99||195.99||195.94|11
1747147640000|2025-05-13 14:47:20||195.94||195.94||195.94||195.94|6
1747147650000|2025-05-13 14:47:30|196.02|195.89|195.97|195.89|196.02|195.89|195.97|195.89|2
1747147660000|2025-05-13 14:47:40|||||||||2
1747147680000|2025-05-13 14:48:00|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|32
1747147700000|2025-05-13 14:48:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|105
1747147740000|2025-05-13 14:49:00|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|172
1747147760000|2025-05-13 14:49:20|||||||||1
1747147780000|2025-05-13 14:49:40|||||||||20
1747147800000|2025-05-13 14:50:00||195.94||195.99||195.99||195.94|97
1747147810000|2025-05-13 14:50:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|14
1747147820000|2025-05-13 14:50:20|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|9
1747147830000|2025-05-13 14:50:30|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|20
1747147840000|2025-05-13 14:50:40|||||||||1
1747147850000|2025-05-13 14:50:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|136
1747147860000|2025-05-13 14:51:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|126
1747147890000|2025-05-13 14:51:30|||||||||5
1747147900000|2025-05-13 14:51:40|||||||||18
1747147940000|2025-05-13 14:52:20|||||||||195
1747147950000|2025-05-13 14:52:30|||||||||1
1747147960000|2025-05-13 14:52:40|||||||||4
1747147990000|2025-05-13 14:53:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|30
1747148020000|2025-05-13 14:53:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|173
1747148030000|2025-05-13 14:53:50|||||||||25
1747148040000|2025-05-13 14:54:00|||||||||1
1747148070000|2025-05-13 14:54:30|||||||||78
1747148080000|2025-05-13 14:54:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|47
1747148110000|2025-05-13 14:55:10|||||||||71
1747148120000|2025-05-13 14:55:20|196.12|196.04|196.12|195.99|196.12|196.04|196.12|195.99|51
1747148130000|2025-05-13 14:55:30||196.04||196.04||196.04||196.04|2
1747148150000|2025-05-13 14:55:50||195.99||195.99||196.04||195.99|91
1747148160000|2025-05-13 14:56:00|196.17|196.04|196.12|196.04|196.17|196.04|196.12|196.04|63
1747148180000|2025-05-13 14:56:20||195.99||196.04||196.04||195.99|4
1747148210000|2025-05-13 14:56:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|112
1747148220000|2025-05-13 14:57:00|||||||||1
1747148230000|2025-05-13 14:57:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|52
1747148270000|2025-05-13 14:57:50|196.07|195.99|196.07|195.99|196.12|196.04|196.07|195.99|289
1747148280000|2025-05-13 14:58:00|196.02|195.94|196.02|195.94|196.07|195.94|196.02|195.94|77
1747148300000|2025-05-13 14:58:20|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|214
1747148320000|2025-05-13 14:58:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|60
1747148330000|2025-05-13 14:58:50|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|58
1747148360000|2025-05-13 14:59:20|196.12|196.04|196.12|195.99|196.12|196.04|196.07|195.99|1802
1747148370000|2025-05-13 14:59:30|196.07|196.04|196.12|196.04|196.12|196.04|196.07|195.99|124
1747148390000|2025-05-13 14:59:50|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|168
1747148400000|2025-05-13 15:00:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|28
1747148410000|2025-05-13 15:00:10|196.17||196.12||196.17||196.12||340
1747148430000|2025-05-13 15:00:30|||||||||19
1747148460000|2025-05-13 15:01:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|116
1747148470000|2025-05-13 15:01:10|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.94|253
1747148480000|2025-05-13 15:01:20|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|154
1747148490000|2025-05-13 15:01:30|||||||||127
1747148540000|2025-05-13 15:02:20|||||||||2
1747148560000|2025-05-13 15:02:40|||||||||11
1747148570000|2025-05-13 15:02:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|122
1747148590000|2025-05-13 15:03:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|369
1747148600000|2025-05-13 15:03:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|196
1747148610000|2025-05-13 15:03:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|135
1747148620000|2025-05-13 15:03:40|||||||||1
1747148630000|2025-05-13 15:03:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|147
1747148660000|2025-05-13 15:04:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|130
1747148670000|2025-05-13 15:04:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|132
1747148680000|2025-05-13 15:04:40||196.09||196.09||196.09||196.09|120
1747148690000|2025-05-13 15:04:50|196.17|196.14|196.17|196.09|196.17|196.14|196.17|196.09|6
1747148700000|2025-05-13 15:05:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|91
1747148710000|2025-05-13 15:05:10|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|121
1747148720000|2025-05-13 15:05:20|196.22|196.14|196.22|196.09|196.22|196.14|196.22|196.09|125
1747148730000|2025-05-13 15:05:30|196.17|196.14|196.17|196.09|196.17|196.14|196.17|196.09|30
1747148760000|2025-05-13 15:06:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|160
1747148780000|2025-05-13 15:06:20||196.09||196.09||196.09||196.09|6
1747148790000|2025-05-13 15:06:30||196.14||196.14||196.14||196.09|0
1747148820000|2025-05-13 15:07:00|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|178
1747148830000|2025-05-13 15:07:10|||||||||2
1747148840000|2025-05-13 15:07:20|||||||||65
1747148850000|2025-05-13 15:07:30|||||||||1
1747148870000|2025-05-13 15:07:50|||||||||116
1747148880000|2025-05-13 15:08:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|101
1747148890000|2025-05-13 15:08:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|184
1747148900000|2025-05-13 15:08:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|158
1747148910000|2025-05-13 15:08:30||196.14||196.14||196.19||196.14|13
1747148920000|2025-05-13 15:08:40|196.22|196.19|196.22|196.14|196.22|196.19|196.22|196.14|3
1747148940000|2025-05-13 15:09:00|||||||||2
1747148950000|2025-05-13 15:09:10|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|59
1747148960000|2025-05-13 15:09:20|196.27||196.22||196.27||196.22||57
1747148970000|2025-05-13 15:09:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|135
1747148980000|2025-05-13 15:09:40|||||||||3
1747148990000|2025-05-13 15:09:50|||||||||1
1747149090000|2025-05-13 15:11:30|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|93
1747149100000|2025-05-13 15:11:40|196.17||196.12||196.17||196.12||31
1747149120000|2025-05-13 15:12:00||195.99||196.04||196.04||195.99|24
1747149180000|2025-05-13 15:13:00|||||||||2
1747149190000|2025-05-13 15:13:10|||||||||16
1747149200000|2025-05-13 15:13:20|||||||||6
1747149210000|2025-05-13 15:13:30|||||||||13
1747149220000|2025-05-13 15:13:40|||||||||11
1747149230000|2025-05-13 15:13:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|113
1747149240000|2025-05-13 15:14:00|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|266
1747149250000|2025-05-13 15:14:10|||||||||46
1747149260000|2025-05-13 15:14:20|196.07||196.02||196.07||196.02||217
1747149270000|2025-05-13 15:14:30|||||||||1
1747149280000|2025-05-13 15:14:40|||||||||1
1747149290000|2025-05-13 15:14:50|||||||||20
1747149300000|2025-05-13 15:15:00|196.07||196.02||196.07||196.02||187
1747149310000|2025-05-13 15:15:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|20
1747149330000|2025-05-13 15:15:30|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|197
1747149350000|2025-05-13 15:15:50|||||||||2
1747149360000|2025-05-13 15:16:00|||||||||136
1747149370000|2025-05-13 15:16:10|||||||||18
1747149390000|2025-05-13 15:16:30|||||||||1
1747149400000|2025-05-13 15:16:40|||||||||2
1747149410000|2025-05-13 15:16:50|||||||||2
1747149430000|2025-05-13 15:17:10|||||||||3
1747149440000|2025-05-13 15:17:20|||||||||1
1747149450000|2025-05-13 15:17:30|||||||||2
1747149460000|2025-05-13 15:17:40|||||||||4
1747149470000|2025-05-13 15:17:50|||||||||7
1747149480000|2025-05-13 15:18:00|||||||||20
1747149490000|2025-05-13 15:18:10|||||||||23
1747149500000|2025-05-13 15:18:20|||||||||6005
1747149510000|2025-05-13 15:18:30|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|302
1747149520000|2025-05-13 15:18:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|159
1747149540000|2025-05-13 15:19:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|318
1747149550000|2025-05-13 15:19:10|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|229
1747149560000|2025-05-13 15:19:20|||||||||14
1747149570000|2025-05-13 15:19:30|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|155
1747149590000|2025-05-13 15:19:50|196.17||196.12||196.17||196.12||6
1747149600000|2025-05-13 15:20:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|8
1747149610000|2025-05-13 15:20:10|||||||||6
1747149620000|2025-05-13 15:20:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|371
1747149630000|2025-05-13 15:20:30|||||||||2
1747149660000|2025-05-13 15:21:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|1591
1747149670000|2025-05-13 15:21:10|||||||||25
1747149680000|2025-05-13 15:21:20|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|122
1747149710000|2025-05-13 15:21:50|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|73
1747149720000|2025-05-13 15:22:00|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|144
1747149730000|2025-05-13 15:22:10|||||||||98
1747149760000|2025-05-13 15:22:40|||||||||149
1747149770000|2025-05-13 15:22:50|||||||||24
1747149780000|2025-05-13 15:23:00|||||||||24
1747149790000|2025-05-13 15:23:10|||||||||10
1747149800000|2025-05-13 15:23:20|||||||||8
1747149810000|2025-05-13 15:23:30|196.27||196.22||196.27||196.22||148
1747149820000|2025-05-13 15:23:40|196.27||196.22||196.27||196.22||15
1747149830000|2025-05-13 15:23:50|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.09|200
1747149840000|2025-05-13 15:24:00|196.17|196.09|196.22|196.09|196.22|196.14|196.17|196.09|69
1747149850000|2025-05-13 15:24:10|196.17||196.17||196.17||196.17||22
1747149880000|2025-05-13 15:24:40|196.12|196.04|196.12|196.04|196.12|196.09|196.12|196.04|535
1747149890000|2025-05-13 15:24:50|||||||||7
1747149900000|2025-05-13 15:25:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|314
1747149930000|2025-05-13 15:25:30|||||||||465
1747149940000|2025-05-13 15:25:40|||||||||1
1747149950000|2025-05-13 15:25:50|||||||||2
1747149960000|2025-05-13 15:26:00|||||||||154
1747149970000|2025-05-13 15:26:10|||||||||13
1747149980000|2025-05-13 15:26:20|||||||||784
1747149990000|2025-05-13 15:26:30|||||||||21
1747150000000|2025-05-13 15:26:40|||||||||4
1747150010000|2025-05-13 15:26:50|||||||||168
1747150020000|2025-05-13 15:27:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|468
1747150030000|2025-05-13 15:27:10|||||||||35
1747150040000|2025-05-13 15:27:20|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.04|603
1747150060000|2025-05-13 15:27:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|547
1747150070000|2025-05-13 15:27:50|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|535
1747150080000|2025-05-13 15:28:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|500
1747150090000|2025-05-13 15:28:10|||||||||32
1747150100000|2025-05-13 15:28:20|||||||||5
1747150110000|2025-05-13 15:28:30|||||||||104
1747150120000|2025-05-13 15:28:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|125
1747150140000|2025-05-13 15:29:00|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|414
1747150150000|2025-05-13 15:29:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|141
1747150160000|2025-05-13 15:29:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|353
1747150170000|2025-05-13 15:29:30|||||||||175
1747150180000|2025-05-13 15:29:40|||||||||59
1747150190000|2025-05-13 15:29:50|||||||||56
1747150200000|2025-05-13 15:30:00|196.12|196.04|196.12|196.04|196.12|196.09|196.12|196.04|368
1747150210000|2025-05-13 15:30:10|||||||||162
1747150220000|2025-05-13 15:30:20|||||||||250
1747150230000|2025-05-13 15:30:30|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|518
1747150240000|2025-05-13 15:30:40||196.04||196.09||196.09||196.04|96
1747150250000|2025-05-13 15:30:50|||||||||40
1747150260000|2025-05-13 15:31:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.09|1812
1747150270000|2025-05-13 15:31:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|312
1747150280000|2025-05-13 15:31:20|||||||||775
1747150290000|2025-05-13 15:31:30|||||||||261
1747150300000|2025-05-13 15:31:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|660
1747150310000|2025-05-13 15:31:50|||||||||30
1747150320000|2025-05-13 15:32:00|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|145
1747150330000|2025-05-13 15:32:10|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|336
1747150340000|2025-05-13 15:32:20|||||||||20
1747150350000|2025-05-13 15:32:30|||||||||23
1747150360000|2025-05-13 15:32:40|||||||||43
1747150380000|2025-05-13 15:33:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|531
1747150390000|2025-05-13 15:33:10|||||||||319
1747150400000|2025-05-13 15:33:20|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|444
1747150410000|2025-05-13 15:33:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|407
1747150420000|2025-05-13 15:33:40|196.27|196.19|196.27|196.19|196.32|196.19|196.27|196.19|237
1747150430000|2025-05-13 15:33:50||196.14||196.19||196.19||196.14|12
1747150440000|2025-05-13 15:34:00|||||||||15
1747150450000|2025-05-13 15:34:10|||||||||35
1747150460000|2025-05-13 15:34:20|||||||||224
1747150470000|2025-05-13 15:34:30|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|464
1747150480000|2025-05-13 15:34:40|||||||||89
1747150490000|2025-05-13 15:34:50|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|503
1747150500000|2025-05-13 15:35:00||196.29||196.24||196.29||196.24|102
1747150510000|2025-05-13 15:35:10|196.32||196.32||196.32||196.32||0
1747150520000|2025-05-13 15:35:20|||||||||7
1747150530000|2025-05-13 15:35:30|||||||||5
1747150540000|2025-05-13 15:35:40|||||||||86
1747150550000|2025-05-13 15:35:50|||||||||153
1747150560000|2025-05-13 15:36:00|||||||||123
1747150570000|2025-05-13 15:36:10|||||||||3
1747150580000|2025-05-13 15:36:20|196.37||196.37||196.37||196.37||9
1747150590000|2025-05-13 15:36:30|196.32||196.32||196.32||196.32||55
1747150600000|2025-05-13 15:36:40|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|167
1747150610000|2025-05-13 15:36:50|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|534
1747150620000|2025-05-13 15:37:00|||||||||65
1747150640000|2025-05-13 15:37:20|||||||||23
1747150650000|2025-05-13 15:37:30|||||||||27
1747150680000|2025-05-13 15:38:00|||||||||5
1747150690000|2025-05-13 15:38:10|||||||||11
1747150700000|2025-05-13 15:38:20|||||||||9
1747150710000|2025-05-13 15:38:30|||||||||23
1747150720000|2025-05-13 15:38:40|||||||||8
1747150730000|2025-05-13 15:38:50|||||||||9
1747150740000|2025-05-13 15:39:00|||||||||156
1747150750000|2025-05-13 15:39:10|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|256
1747150770000|2025-05-13 15:39:30|||||||||7
1747150780000|2025-05-13 15:39:40|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|74
1747150790000|2025-05-13 15:39:50|196.32||196.32||196.32||196.32||0
1747150800000|2025-05-13 15:40:00|196.37|196.29|196.32|196.24|196.37|196.29|196.32|196.24|102
1747150830000|2025-05-13 15:40:30|||||||||22
1747150840000|2025-05-13 15:40:40|||||||||8
1747150850000|2025-05-13 15:40:50|||||||||62
1747150860000|2025-05-13 15:41:00|||||||||8
1747150870000|2025-05-13 15:41:10|||||||||55
1747150880000|2025-05-13 15:41:20|||||||||8
1747150890000|2025-05-13 15:41:30|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|188
1747150900000|2025-05-13 15:41:40|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|32
1747150930000|2025-05-13 15:42:10||196.14||196.14||196.14||196.14|43
1747150940000|2025-05-13 15:42:20||196.19||196.14||196.19||196.14|52
1747150950000|2025-05-13 15:42:30|196.22|196.19|196.27|196.14|196.27|196.19|196.22|196.14|34
1747150960000|2025-05-13 15:42:40|196.22|196.19|196.22|196.14|196.22|196.19|196.22|196.14|140
1747150970000|2025-05-13 15:42:50|||||||||5
1747150980000|2025-05-13 15:43:00|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|35
1747151000000|2025-05-13 15:43:20|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|41
1747151030000|2025-05-13 15:43:50|||||||||4
1747151040000|2025-05-13 15:44:00|||||||||2033
1747151050000|2025-05-13 15:44:10|||||||||3000
1747151060000|2025-05-13 15:44:20||196.04||196.09||196.09||196.04|13
1747151070000|2025-05-13 15:44:30|||||||||3
1747151080000|2025-05-13 15:44:40||196.04||196.04||196.04||196.04|20
1747151090000|2025-05-13 15:44:50|196.12|196.09|196.17|196.09|196.17|196.09|196.12|196.09|22
1747151100000|2025-05-13 15:45:00||196.04||196.04||196.04||196.04|0
1747151110000|2025-05-13 15:45:10||196.09||196.09||196.09||196.09|0
1747151120000|2025-05-13 15:45:20|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|81
1747151150000|2025-05-13 15:45:50|||||||||21
1747151170000|2025-05-13 15:46:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.14|12
1747151180000|2025-05-13 15:46:20||196.14||196.19||196.19||196.14|0
1747151190000|2025-05-13 15:46:30||196.14||196.19||196.19||196.14|2
1747151200000|2025-05-13 15:46:40|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|1
1747151210000|2025-05-13 15:46:50|196.27||196.27||196.27||196.27||11
1747151220000|2025-05-13 15:47:00||196.19||196.19||196.19||196.14|1
1747151250000|2025-05-13 15:47:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|2
1747151260000|2025-05-13 15:47:40|196.27||196.27||196.27||196.27||11
1747151270000|2025-05-13 15:47:50||196.19||196.19||196.19||196.19|18
1747151280000|2025-05-13 15:48:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|37
1747151300000|2025-05-13 15:48:20|||||||||56
1747151330000|2025-05-13 15:48:50|||||||||2000
1747151340000|2025-05-13 15:49:00|||||||||3030
1747151350000|2025-05-13 15:49:10|||||||||10
1747151360000|2025-05-13 15:49:20|||||||||75
1747151370000|2025-05-13 15:49:30|||||||||20
1747151380000|2025-05-13 15:49:40|||||||||10
1747151390000|2025-05-13 15:49:50|||||||||20
1747151400000|2025-05-13 15:50:00|196.17|196.09|196.12|196.04|196.17|196.09|196.12|196.04|312
1747151410000|2025-05-13 15:50:10|196.17||196.12||196.17||196.12||30
1747151420000|2025-05-13 15:50:20||195.99||196.04||196.04||195.99|14
1747151430000|2025-05-13 15:50:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|120
1747151480000|2025-05-13 15:51:20||195.94||195.94||195.99||195.94|128
1747151490000|2025-05-13 15:51:30||195.99||195.99||195.99||195.99|0
1747151500000|2025-05-13 15:51:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|74
1747151530000|2025-05-13 15:52:10|||||||||25
1747151580000|2025-05-13 15:53:00|||||||||1
1747151620000|2025-05-13 15:53:40|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|7
1747151700000|2025-05-13 15:55:00||195.94||195.99||195.99||195.94|4
1747151720000|2025-05-13 15:55:20||195.94||195.99||195.99||195.94|1
1747151730000|2025-05-13 15:55:30|||||||||1
1747151740000|2025-05-13 15:55:40||195.94||195.99||195.99||195.94|0
1747151790000|2025-05-13 15:56:30||195.94||195.94||195.94||195.94|1
1747151800000|2025-05-13 15:56:40||195.99||195.99||195.99||195.94|0
1747151830000|2025-05-13 15:57:10|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|31
1747151850000|2025-05-13 15:57:30|||||||||19
1747151890000|2025-05-13 15:58:10||195.94||195.99||195.99||195.94|12
1747151900000|2025-05-13 15:58:20||195.94||195.99||195.99||195.94|0
1747151910000|2025-05-13 15:58:30||195.94||195.99||195.99||195.94|0
1747151920000|2025-05-13 15:58:40||195.94||195.94||195.99||195.94|10
1747151940000|2025-05-13 15:59:00|196.02||196.02||196.02||196.02||1
1747152010000|2025-05-13 16:00:10|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|28
1747152070000|2025-05-13 16:01:10|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|67
1747152080000|2025-05-13 16:01:20||195.89||195.89||195.89||195.89|17
1747152090000|2025-05-13 16:01:30||195.94||195.89||195.94||195.89|0
1747152100000|2025-05-13 16:01:40||195.94||195.89||195.94||195.89|10
1747152120000|2025-05-13 16:02:00||195.94||195.89||195.94||195.89|3
1747152130000|2025-05-13 16:02:10|195.97|195.94|195.97|195.89|195.97|195.94|195.97|195.89|0
1747152150000|2025-05-13 16:02:30|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|13
1747152160000|2025-05-13 16:02:40|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|14
1747152190000|2025-05-13 16:03:10||195.84||195.89||195.89||195.84|11
1747152210000|2025-05-13 16:03:30|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|7
1747152240000|2025-05-13 16:04:00|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|11
1747152260000|2025-05-13 16:04:20||195.84||195.84||195.84||195.84|13
1747152270000|2025-05-13 16:04:30|196.02|195.89|196.02|195.89|196.02|195.89|196.02|195.89|6
1747152280000|2025-05-13 16:04:40||195.94||195.94||195.94||195.94|82
1747152300000|2025-05-13 16:05:00|195.97|195.89|195.97|195.89|195.97|195.94|195.97|195.89|6
1747152310000|2025-05-13 16:05:10|196.02||196.02||196.02||196.02||3
1747152320000|2025-05-13 16:05:20||195.94||195.94||195.94||195.94|0
1747152330000|2025-05-13 16:05:30||195.89||195.94||195.94||195.89|150
1747152350000|2025-05-13 16:05:50|195.97|195.89|196.02|195.94|196.02|195.94|195.97|195.89|9
1747152390000|2025-05-13 16:06:30|195.97|195.89|196.02|195.89|196.02|195.89|195.97|195.89|90
1747152400000|2025-05-13 16:06:40|195.97||195.97||195.97||195.97||0
1747152430000|2025-05-13 16:07:10|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|41
1747152460000|2025-05-13 16:07:40|195.97||195.97||195.97||195.97||2
1747152470000|2025-05-13 16:07:50|195.92|195.89|195.92|195.84|195.92|195.89|195.92|195.84|59
1747152490000|2025-05-13 16:08:10|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|35
1747152530000|2025-05-13 16:08:50|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|162
1747152540000|2025-05-13 16:09:00|195.87|195.79|195.87|195.79|195.87|195.84|195.87|195.79|71
1747152580000|2025-05-13 16:09:40|195.92|195.84|195.92|195.84|195.92|195.84|195.87|195.84|215
1747152600000|2025-05-13 16:10:00|195.87|195.79|195.92|195.84|195.92|195.84|195.87|195.79|171
1747152610000|2025-05-13 16:10:10|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|0
1747152630000|2025-05-13 16:10:30|195.92|195.84|195.87|195.79|195.92|195.84|195.87|195.79|10
1747152660000|2025-05-13 16:11:00|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|0
1747152670000|2025-05-13 16:11:10|195.87|195.79|195.87|195.74|195.87|195.79|195.87|195.74|12
1747152700000|2025-05-13 16:11:40|195.82|195.79|195.82|195.74|195.82|195.79|195.82|195.74|103
1747152750000|2025-05-13 16:12:30|||||||||1
1747152790000|2025-05-13 16:13:10|195.87||195.87||195.87||195.87||9
1747152800000|2025-05-13 16:13:20|195.82|195.79|195.87|195.79|195.87|195.79|195.82|195.79|2
1747152830000|2025-05-13 16:13:50|195.92|195.84|195.92|195.79|195.92|195.84|195.92|195.79|62
1747152840000|2025-05-13 16:14:00|195.87||195.87||195.87||195.87||0
1747152890000|2025-05-13 16:14:50|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|16
1747152900000|2025-05-13 16:15:00|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|34
1747152920000|2025-05-13 16:15:20|||||||||15
1747152940000|2025-05-13 16:15:40|195.92||195.87||195.92||195.87||14
1747152970000|2025-05-13 16:16:10|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|16
1747152980000|2025-05-13 16:16:20||195.79||195.79||195.79||195.79|12
1747152990000|2025-05-13 16:16:30|195.87||195.87||195.87||195.87||0
1747153000000|2025-05-13 16:16:40|195.82|195.74|195.82|195.74|195.82|195.79|195.82|195.74|21
1747153010000|2025-05-13 16:16:50|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|32
1747153040000|2025-05-13 16:17:20|195.92|195.84|195.87|195.79|195.92|195.84|195.87|195.79|13
1747153060000|2025-05-13 16:17:40|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|26
1747153090000|2025-05-13 16:18:10|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|3
1747153100000|2025-05-13 16:18:20|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|8
1747153110000|2025-05-13 16:18:30|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|198
1747153140000|2025-05-13 16:19:00|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|21
1747153150000|2025-05-13 16:19:10|||||||||28
1747153160000|2025-05-13 16:19:20|195.77|195.69|195.77|195.69|195.82|195.69|195.77|195.69|19
1747153170000|2025-05-13 16:19:30|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|16
1747153190000|2025-05-13 16:19:50||195.69||195.69||195.69||195.69|0
1747153200000|2025-05-13 16:20:00|195.77||195.77||195.77||195.77||0
1747153210000|2025-05-13 16:20:10|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|2
1747153220000|2025-05-13 16:20:20|||||||||2
1747153230000|2025-05-13 16:20:30|195.87|195.79|195.82|195.74|195.87|195.79|195.82|195.74|8
1747153240000|2025-05-13 16:20:40|||||||||50
1747153260000|2025-05-13 16:21:00|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|116
1747153310000|2025-05-13 16:21:50|||||||||3
1747153320000|2025-05-13 16:22:00|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|24
1747153360000|2025-05-13 16:22:40|||||||||2
1747153380000|2025-05-13 16:23:00|195.87||195.82||195.87||195.82||8
1747153400000|2025-05-13 16:23:20|195.87||195.82||195.87||195.82||13
1747153410000|2025-05-13 16:23:30|195.87||195.87||195.87||195.82||3
1747153420000|2025-05-13 16:23:40|195.82||195.87||195.87||195.82||14
1747153430000|2025-05-13 16:23:50||195.79||195.79||195.79||195.79|0
1747153450000|2025-05-13 16:24:10|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|6
1747153460000|2025-05-13 16:24:20|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|3
1747153480000|2025-05-13 16:24:40|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|4
1747153490000|2025-05-13 16:24:50|||||||||1
1747153500000|2025-05-13 16:25:00|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|47
1747153530000|2025-05-13 16:25:30|||||||||38
1747153550000|2025-05-13 16:25:50|195.92||195.87||195.92||195.87||7
1747153560000|2025-05-13 16:26:00|||||||||2
1747153580000|2025-05-13 16:26:20|195.92||195.92||195.92||195.92||48
1747153590000|2025-05-13 16:26:30|195.87|195.84|195.87|195.79|195.87|195.84|195.87|195.79|26
1747153600000|2025-05-13 16:26:40|195.92|195.84|195.92|195.84|195.97|195.89|195.92|195.84|89
1747153640000|2025-05-13 16:27:20|||||||||15
1747153650000|2025-05-13 16:27:30||195.79||195.79||195.79||195.79|83
1747153660000|2025-05-13 16:27:40||195.84||195.84||195.84||195.79|0
1747153690000|2025-05-13 16:28:10|195.97||195.97||195.97||195.97||6
1747153700000|2025-05-13 16:28:20|||||||||1
1747153730000|2025-05-13 16:28:50||195.89||195.89||195.89||195.89|1
1747153750000|2025-05-13 16:29:10|||||||||1
1747153760000|2025-05-13 16:29:20|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|1
1747153810000|2025-05-13 16:30:10|||||||||1
1747153830000|2025-05-13 16:30:30|195.97||195.92||195.97||195.92||26
1747153840000|2025-05-13 16:30:40|||||||||2
1747153860000|2025-05-13 16:31:00|||||||||1
1747153890000|2025-05-13 16:31:30|||||||||1
1747153920000|2025-05-13 16:32:00|||||||||1
1747153930000|2025-05-13 16:32:10|195.97||195.97||195.97||195.97||2
1747153940000|2025-05-13 16:32:20||195.89||195.84||195.89||195.84|8
1747153950000|2025-05-13 16:32:30|195.92||195.97||195.97||195.92||2
1747153960000|2025-05-13 16:32:40|195.92||195.92||195.92||195.92||0
1747153970000|2025-05-13 16:32:50|195.97||195.97||195.97||195.97||4
1747153990000|2025-05-13 16:33:10|195.92|195.89|195.97|195.89|195.97|195.89|195.92|195.89|1
1747154050000|2025-05-13 16:34:10|||||||||197
1747154060000|2025-05-13 16:34:20|||||||||107
1747154150000|2025-05-13 16:35:50|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|72
1747154260000|2025-05-13 16:37:40|196.02||195.97||196.02||195.97||50
1747154330000|2025-05-13 16:38:50|||||||||2
1747154350000|2025-05-13 16:39:10|||||||||3
1747154400000|2025-05-13 16:40:00|||||||||3
1747154440000|2025-05-13 16:40:40|||||||||3
1747154490000|2025-05-13 16:41:30|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|2
1747154520000|2025-05-13 16:42:00|||||||||1
1747154530000|2025-05-13 16:42:10|||||||||1
1747154560000|2025-05-13 16:42:40|||||||||1
1747154600000|2025-05-13 16:43:20|||||||||1
1747154610000|2025-05-13 16:43:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|158
1747154630000|2025-05-13 16:43:50|||||||||1
1747154670000|2025-05-13 16:44:30|||||||||26
1747154700000|2025-05-13 16:45:00|||||||||30
1747154720000|2025-05-13 16:45:20|||||||||7
1747154760000|2025-05-13 16:46:00|||||||||1
1747154810000|2025-05-13 16:46:50|196.12||196.12||196.12||196.12||33
1747154820000|2025-05-13 16:47:00||196.04||196.04||196.04||196.04|0
1747154870000|2025-05-13 16:47:50||195.99||196.04||196.04||195.99|19
1747154920000|2025-05-13 16:48:40|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|29
1747154980000|2025-05-13 16:49:40|||||||||2
1747155030000|2025-05-13 16:50:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|19
1747155090000|2025-05-13 16:51:30|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|6
1747155130000|2025-05-13 16:52:10|196.17||196.17||196.17||196.17||2
1747155140000|2025-05-13 16:52:20|196.12||196.12||196.12||196.12||10
1747155150000|2025-05-13 16:52:30|196.17||196.17||196.17||196.17||5
1747155170000|2025-05-13 16:52:50|196.12||196.12||196.12||196.12||0
1747155210000|2025-05-13 16:53:30|||||||||2
1747155220000|2025-05-13 16:53:40|196.17||196.17||196.17||196.17||1
1747155240000|2025-05-13 16:54:00|196.12||196.12||196.12||196.12||0
1747155330000|2025-05-13 16:55:30|||||||||2
1747155380000|2025-05-13 16:56:20||195.99||196.04||196.04||195.99|77
1747155460000|2025-05-13 16:57:40|||||||||2
1747155490000|2025-05-13 16:58:10|196.17||196.17||196.17||196.17||18
1747155500000|2025-05-13 16:58:20|196.12||196.12||196.12||196.12||0
1747155610000|2025-05-13 17:00:10|196.17||196.17||196.17||196.17||15
1747155640000|2025-05-13 17:00:40|196.12||196.12||196.12||196.12||1
1747155700000|2025-05-13 17:01:40|||||||||6
1747155850000|2025-05-13 17:04:10|196.17||196.17||196.17||196.17||9
1747155870000|2025-05-13 17:04:30|196.12||196.12||196.12||196.12||0
1747155910000|2025-05-13 17:05:10|196.17||196.17||196.17||196.17||2
1747156020000|2025-05-13 17:07:00||196.09||196.09||196.09||196.09|0
1747156070000|2025-05-13 17:07:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|42
1747156100000|2025-05-13 17:08:20||195.99||196.04||196.04||195.99|28
1747156120000|2025-05-13 17:08:40||195.99||196.04||196.04||195.99|129
1747156150000|2025-05-13 17:09:10|196.17||196.17||196.17||196.17||33
1747156220000|2025-05-13 17:10:20|196.12||196.12||196.12||196.12||0
1747156270000|2025-05-13 17:11:10|||||||||50
1747156360000|2025-05-13 17:12:40|||||||||10
1747156380000|2025-05-13 17:13:00|||||||||2
1747156470000|2025-05-13 17:14:30|||||||||4
1747156490000|2025-05-13 17:14:50|||||||||2
1747156520000|2025-05-13 17:15:20|||||||||1
1747156540000|2025-05-13 17:15:40|196.17||196.17||196.17||196.17||2
1747156570000|2025-05-13 17:16:10|||||||||2
1747156630000|2025-05-13 17:17:10|196.22|196.09|196.22|196.09|196.22|196.09|196.22|196.09|7
1747156720000|2025-05-13 17:18:40||196.14||196.14||196.14||196.14|0
1747156800000|2025-05-13 17:20:00|||||||||1
1747156930000|2025-05-13 17:22:10|196.27||196.27||196.27||196.27||3
1747156940000|2025-05-13 17:22:20||196.19||196.19||196.19||196.19|0
1747157020000|2025-05-13 17:23:40|196.32||196.32||196.32||196.32||1
1747157170000|2025-05-13 17:26:10|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|46
1747157440000|2025-05-13 17:30:40|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.19|82
1747157470000|2025-05-13 17:31:10||196.24||196.24||196.24||196.24|0
1747157500000|2025-05-13 17:31:40|196.37||196.37||196.37||196.37||8
1747157510000|2025-05-13 17:31:50||196.29||196.29||196.29||196.29|0
1747157530000|2025-05-13 17:32:10|196.42||196.42||196.42||196.42||1
1747157840000|2025-05-13 17:37:20|||||||||154
1747157850000|2025-05-13 17:37:30|196.37||196.37||196.37||196.37||95
1747157870000|2025-05-13 17:37:50||196.24||196.24||196.24||196.24|6
1747158000000|2025-05-13 17:40:00||196.29||196.29||196.29||196.29|0
1747158050000|2025-05-13 17:40:50||196.24||196.29||196.29||196.24|55
1747158100000|2025-05-13 17:41:40|||||||||2
1747158110000|2025-05-13 17:41:50||196.24||196.24||196.24||196.24|1
1747158120000|2025-05-13 17:42:00||196.29||196.29||196.29||196.24|0
1747158190000|2025-05-13 17:43:10|||||||||1
1747158220000|2025-05-13 17:43:40||196.24||196.24||196.24||196.24|28
1747158230000|2025-05-13 17:43:50||196.29||196.29||196.29||196.29|0
1747158240000|2025-05-13 17:44:00||196.24||196.24||196.24||196.24|1
1747158250000|2025-05-13 17:44:10||196.29||196.24||196.29||196.24|0
1747158320000|2025-05-13 17:45:20||196.29||196.24||196.29||196.24|0
1747158330000|2025-05-13 17:45:30||196.29||196.29||196.29||196.29|0
1747158350000|2025-05-13 17:45:50|||||||||1
1747158360000|2025-05-13 17:46:00|||||||||3
1747158380000|2025-05-13 17:46:20|||||||||1
1747158390000|2025-05-13 17:46:30|||||||||3
1747158420000|2025-05-13 17:47:00|||||||||1
1747158480000|2025-05-13 17:48:00|||||||||1
1747158540000|2025-05-13 17:49:00||196.24||196.24||196.24||196.24|2
1747158610000|2025-05-13 17:50:10||196.29||196.29||196.29||196.29|0
1747158660000|2025-05-13 17:51:00||196.24||196.24||196.24||196.24|11
1747158730000|2025-05-13 17:52:10|||||||||1
1747158770000|2025-05-13 17:52:50|196.32||196.32||196.32||196.32||18
1747158810000|2025-05-13 17:53:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|13
1747158830000|2025-05-13 17:53:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|41
1747158860000|2025-05-13 17:54:20||196.19||196.19||196.19||196.19|1
1747158930000|2025-05-13 17:55:30||196.24||196.19||196.24||196.19|0
1747158940000|2025-05-13 17:55:40|||||||||1
1747158980000|2025-05-13 17:56:20|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|0
1747159010000|2025-05-13 17:56:50||196.19||196.19||196.19||196.19|0
1747159020000|2025-05-13 17:57:00||196.14||196.14||196.14||196.14|0
1747159040000|2025-05-13 17:57:20||196.19||196.19||196.19||196.19|0
1747159090000|2025-05-13 17:58:10|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|0
1747159100000|2025-05-13 17:58:20||196.09||196.09||196.09||196.09|66
1747159230000|2025-05-13 18:00:30|196.17|196.04|196.17|196.04|196.17|196.04|196.17|196.04|84
1747159300000|2025-05-13 18:01:40|196.12||196.17||196.17||196.12||27
1747159320000|2025-05-13 18:02:00||196.09||196.09||196.09||196.09|1
1747159330000|2025-05-13 18:02:10|196.22||196.22||196.22||196.22||2
1747159370000|2025-05-13 18:02:50||196.14||196.14||196.14||196.14|0
1747159410000|2025-05-13 18:03:30|196.27||196.27||196.27||196.27||0
1747159450000|2025-05-13 18:04:10|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.19|0
1747159550000|2025-05-13 18:05:50||196.24||196.24||196.24||196.24|1
1747159560000|2025-05-13 18:06:00||196.19||196.19||196.19||196.19|0
1747159830000|2025-05-13 18:10:30||196.24||196.24||196.24||196.24|1
1747159890000|2025-05-13 18:11:30|196.37||196.37||196.37||196.37||0
1747159970000|2025-05-13 18:12:50||196.29||196.29||196.29||196.29|0
1747159980000|2025-05-13 18:13:00|196.42||196.42||196.42||196.42||0
1747160120000|2025-05-13 18:15:20|196.37||196.37||196.37||196.37||0
1747160160000|2025-05-13 18:16:00|196.42||196.42||196.42||196.42||0
1747160230000|2025-05-13 18:17:10|196.37||196.37||196.37||196.37||0
1747160290000|2025-05-13 18:18:10||196.24||196.24||196.24||196.24|13
1747160300000|2025-05-13 18:18:20||196.29||196.29||196.29||196.29|0
1747160340000|2025-05-13 18:19:00|196.42||196.42||196.42||196.42||13
1747160460000|2025-05-13 18:21:00||196.34||196.34||196.34||196.34|0
1747160560000|2025-05-13 18:22:40||196.29||196.29||196.29||196.29|0
1747160690000|2025-05-13 18:24:50|||||||||1
1747160900000|2025-05-13 18:28:20|196.37|196.24|196.37|196.24|196.37|196.24|196.37|196.24|56
1747160930000|2025-05-13 18:28:50|196.32|196.19|196.27|196.19|196.32|196.19|196.27|196.19|18
1747160950000|2025-05-13 18:29:10|196.32||196.32||196.32||196.32||9
1747161020000|2025-05-13 18:30:20||196.24||196.24||196.24||196.24|0
1747161030000|2025-05-13 18:30:30||196.19||196.19||196.19||196.19|0
1747161250000|2025-05-13 18:34:10|196.27||196.27||196.27||196.27||0
1747161300000|2025-05-13 18:35:00||196.14||196.14||196.14||196.14|0
1747161350000|2025-05-13 18:35:50||196.19||196.19||196.19||196.19|0
1747161390000|2025-05-13 18:36:30||196.14||196.19||196.19||196.14|0
1747161400000|2025-05-13 18:36:40||196.14||196.14||196.14||196.14|0
1747161690000|2025-05-13 18:41:30||196.19||196.14||196.19||196.14|0
1747161830000|2025-05-13 18:43:50|196.22|196.09|196.22|196.09|196.22|196.09|196.22|196.09|0
1747161900000|2025-05-13 18:45:00||196.14||196.14||196.14||196.14|0
1747161990000|2025-05-13 18:46:30||196.09||196.09||196.09||196.09|0
1747162320000|2025-05-13 18:52:00||196.14||196.14||196.14||196.14|0
1747162330000|2025-05-13 18:52:10|196.27||196.27||196.27||196.27||29
1747162400000|2025-05-13 18:53:20||196.19||196.19||196.19||196.19|0
1747162580000|2025-05-13 18:56:20|196.32||196.32||196.32||196.32||3
1747162600000|2025-05-13 18:56:40|196.37|196.24|196.37|196.24|196.37|196.24|196.37|196.24|0
1747162630000|2025-05-13 18:57:10||196.29||196.29||196.29||196.24|0
1747162650000|2025-05-13 18:57:30|196.42||196.42||196.42||196.42||0
1747162720000|2025-05-13 18:58:40||196.34||196.34||196.34||196.34|0
1747162740000|2025-05-13 18:59:00||196.29||196.29||196.29||196.29|29
1747162800000|2025-05-13 19:00:00|196.37||196.37||196.37||196.37||0
1747162860000|2025-05-13 19:01:00||196.24||196.24||196.24||196.24|4
1747163010000|2025-05-13 19:03:30||196.29||196.29||196.29||196.29|0
1747163020000|2025-05-13 19:03:40||196.24||196.24||196.24||196.24|0
1747163030000|2025-05-13 19:03:50||196.29||196.29||196.29||196.29|0
1747163050000|2025-05-13 19:04:10||196.24||196.29||196.29||196.24|0
1747163060000|2025-05-13 19:04:20||196.24||196.24||196.24||196.24|0
1747163070000|2025-05-13 19:04:30||196.29||196.24||196.29||196.24|8
1747163100000|2025-05-13 19:05:00||196.29||196.24||196.29||196.24|9
1747163160000|2025-05-13 19:06:00||196.29||196.24||196.29||196.24|3
1747163210000|2025-05-13 19:06:50||196.29||196.29||196.29||196.29|0
1747163220000|2025-05-13 19:07:00|||||||||1
1747163350000|2025-05-13 19:09:10|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|4
1747163370000|2025-05-13 19:09:30|||||||||1
1747163460000|2025-05-13 19:11:00|196.37||196.37||196.37||196.37||17
1747163470000|2025-05-13 19:11:10|||||||||2
1747163530000|2025-05-13 19:12:10||196.29||196.29||196.29||196.29|0
1747163580000|2025-05-13 19:13:00||196.24||196.24||196.24||196.24|0
1747163720000|2025-05-13 19:15:20||196.29||196.29||196.29||196.29|0
1747163780000|2025-05-13 19:16:20|||||||||8
1747163790000|2025-05-13 19:16:30|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|6
1747163840000|2025-05-13 19:17:20||196.29||196.29||196.29||196.29|11
1747163990000|2025-05-13 19:19:50|196.37||196.37||196.37||196.37||0
1747164000000|2025-05-13 19:20:00||196.24||196.24||196.29||196.24|36
1747164030000|2025-05-13 19:20:30||196.29||196.29||196.29||196.29|0
1747164090000|2025-05-13 19:21:30||196.24||196.29||196.29||196.24|8
1747164100000|2025-05-13 19:21:40|||||||||1
1747164120000|2025-05-13 19:22:00||196.24||196.24||196.24||196.24|5
1747164150000|2025-05-13 19:22:30|||||||||1
1747164280000|2025-05-13 19:24:40|||||||||1
1747164310000|2025-05-13 19:25:10||196.29||196.24||196.29||196.24|2
1747164320000|2025-05-13 19:25:20||196.29||196.29||196.29||196.29|0
1747164330000|2025-05-13 19:25:30|||||||||1
1747164350000|2025-05-13 19:25:50||196.24||196.24||196.24||196.24|2
1747164510000|2025-05-13 19:28:30||196.29||196.24||196.29||196.24|0
1747164580000|2025-05-13 19:29:40|196.32||196.32||196.32||196.32||0
1747164600000|2025-05-13 19:30:00||196.19||196.24||196.24||196.19|0
1747164610000|2025-05-13 19:30:10||196.19||196.19||196.19||196.19|0
1747164620000|2025-05-13 19:30:20||196.24||196.24||196.24||196.24|0
1747164640000|2025-05-13 19:30:40||196.19||196.19||196.19||196.19|0
1747164660000|2025-05-13 19:31:00|||||||||2
1747164670000|2025-05-13 19:31:10||196.24||196.24||196.24||196.24|0
1747164780000|2025-05-13 19:33:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|21
1747164790000|2025-05-13 19:33:10|||||||||2
1747164800000|2025-05-13 19:33:20|||||||||6
1747164870000|2025-05-13 19:34:30|||||||||3
1747164970000|2025-05-13 19:36:10|196.42||196.42||196.42||196.42||10
1747165000000|2025-05-13 19:36:40||196.34||196.34||196.34||196.34|0
1747165060000|2025-05-13 19:37:40|196.47||196.47||196.47||196.47||3
1747165210000|2025-05-13 19:40:10|196.42|196.29|196.42|196.29|196.42|196.29|196.42|196.29|3
1747165240000|2025-05-13 19:40:40|||||||||1
1747165250000|2025-05-13 19:40:50|196.37||196.37||196.37||196.37||2
1747165260000|2025-05-13 19:41:00|||||||||2
1747165270000|2025-05-13 19:41:10|||||||||2
1747165280000|2025-05-13 19:41:20|||||||||1
1747165290000|2025-05-13 19:41:30|||||||||2
1747165300000|2025-05-13 19:41:40|||||||||2
1747165310000|2025-05-13 19:41:50|||||||||1
1747165320000|2025-05-13 19:42:00|||||||||2
1747165330000|2025-05-13 19:42:10|||||||||1
1747165340000|2025-05-13 19:42:20|||||||||3
1747165350000|2025-05-13 19:42:30|||||||||6
1747165360000|2025-05-13 19:42:40|||||||||6
1747165380000|2025-05-13 19:43:00|||||||||1
1747165390000|2025-05-13 19:43:10|||||||||2
1747165400000|2025-05-13 19:43:20|||||||||1
1747165410000|2025-05-13 19:43:30|||||||||2
1747165420000|2025-05-13 19:43:40|||||||||2
1747165430000|2025-05-13 19:43:50|||||||||1
1747165440000|2025-05-13 19:44:00|||||||||2
1747165450000|2025-05-13 19:44:10|||||||||1
1747165460000|2025-05-13 19:44:20|||||||||3
1747165470000|2025-05-13 19:44:30|||||||||1
1747165480000|2025-05-13 19:44:40|||||||||2
1747165490000|2025-05-13 19:44:50|||||||||1
1747165500000|2025-05-13 19:45:00|||||||||11
1747165510000|2025-05-13 19:45:10|||||||||2
1747165520000|2025-05-13 19:45:20|||||||||8
1747165530000|2025-05-13 19:45:30|||||||||1
1747165540000|2025-05-13 19:45:40||196.24||196.24||196.24||196.24|21
1747165550000|2025-05-13 19:45:50|||||||||2
1747165560000|2025-05-13 19:46:00|||||||||2
1747165570000|2025-05-13 19:46:10||196.29||196.24||196.29||196.24|41
1747165580000|2025-05-13 19:46:20|||||||||4
1747165590000|2025-05-13 19:46:30|||||||||1
1747165600000|2025-05-13 19:46:40|||||||||2
1747165610000|2025-05-13 19:46:50|||||||||3
1747165630000|2025-05-13 19:47:10||196.29||196.24||196.29||196.24|5
1747165650000|2025-05-13 19:47:30|196.32||196.32||196.32||196.32||45
1747165740000|2025-05-13 19:49:00|||||||||3
1747165760000|2025-05-13 19:49:20|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|124
1747165770000|2025-05-13 19:49:30||196.14||196.14||196.14||196.14|16
1747165800000|2025-05-13 19:50:00|196.22||196.27||196.27||196.22||28
1747165810000|2025-05-13 19:50:10||196.19||196.14||196.19||196.14|0
1747165850000|2025-05-13 19:50:50|196.22||196.22||196.22||196.22||0
1747165860000|2025-05-13 19:51:00|||||||||4
1747165870000|2025-05-13 19:51:10|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|11
1747165880000|2025-05-13 19:51:20|196.22||196.22||196.22||196.22||0
1747165890000|2025-05-13 19:51:30||196.09||196.09||196.09||196.09|6
1747165910000|2025-05-13 19:51:50||196.14||196.14||196.14||196.14|0
1747165940000|2025-05-13 19:52:20||196.09||196.09||196.09||196.09|5
1747165950000|2025-05-13 19:52:30|196.17||196.17||196.17||196.17||0
1747165960000|2025-05-13 19:52:40||196.04||196.04||196.04||196.04|11
1747165990000|2025-05-13 19:53:10|196.12||196.12||196.12||196.12||0
1747166010000|2025-05-13 19:53:30|196.17||196.17||196.17||196.17||18
1747166020000|2025-05-13 19:53:40||196.09||196.09||196.09||196.09|0
1747166030000|2025-05-13 19:53:50|196.22||196.22||196.22||196.22||1
1747166050000|2025-05-13 19:54:10|196.17||196.17||196.17||196.17||0
1747166100000|2025-05-13 19:55:00|196.12|196.04|196.07|195.99|196.12|196.04|196.07|195.99|9
1747166110000|2025-05-13 19:55:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|6
1747166130000|2025-05-13 19:55:30|||||||||1
1747166140000|2025-05-13 19:55:40|196.17||196.17||196.17||196.17||6
1747166150000|2025-05-13 19:55:50||196.09||196.04||196.09||196.04|0
1747166160000|2025-05-13 19:56:00|196.12||196.12||196.12||196.12||2
1747166170000|2025-05-13 19:56:10|||||||||1
1747166210000|2025-05-13 19:56:50|||||||||11
1747166220000|2025-05-13 19:57:00|||||||||9
1747166230000|2025-05-13 19:57:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|3
1747166250000|2025-05-13 19:57:30|196.12||196.12||196.12||196.12||8
1747166260000|2025-05-13 19:57:40|196.17|196.04|196.17|196.04|196.17|196.09|196.17|196.04|1
1747166270000|2025-05-13 19:57:50|196.12|196.09|196.12|196.04|196.12|196.09|196.12|195.99|8
1747166280000|2025-05-13 19:58:00||195.99||196.04||196.04||195.99|2
1747166290000|2025-05-13 19:58:10|196.17||196.17||196.17||196.17||1
1747166300000|2025-05-13 19:58:20|||||||||1
1747166320000|2025-05-13 19:58:40|||||||||4
1747166330000|2025-05-13 19:58:50|||||||||1
1747166340000|2025-05-13 19:59:00|196.12|195.99|196.07|195.99|196.12|195.99|196.07|195.99|215
1747166360000|2025-05-13 19:59:20|||||||||1
1747166370000|2025-05-13 19:59:30|||||||||1
1747166380000|2025-05-13 19:59:40|196.02|195.89|196.02|195.89|196.02|195.89|196.02|195.89|73
1747166390000|2025-05-13 19:59:50|195.97|195.84|195.92|195.79|195.97|195.84|195.92|195.79|24
1747202460000|2025-05-14 06:01:00|195.94|195.87|195.94|195.87|195.94|195.87|195.94|195.87|5
1747202490000|2025-05-14 06:01:30|||||||||1
1747202500000|2025-05-14 06:01:40|||||||||1
1747202520000|2025-05-14 06:02:00|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|5
1747202540000|2025-05-14 06:02:20|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|8
1747202570000|2025-05-14 06:02:50|||||||||1
1747202590000|2025-05-14 06:03:10|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|2
1747202660000|2025-05-14 06:04:20|195.97|195.84|195.97|195.84|195.97|195.84|195.97|195.84|6
1747202670000|2025-05-14 06:04:30|195.92||195.97||195.97||195.92||0
1747202680000|2025-05-14 06:04:40|195.92|195.89|195.97|195.84|195.97|195.89|195.92|195.84|4
1747202690000|2025-05-14 06:04:50|196.02|195.89|196.07|195.89|196.07|195.89|196.02|195.89|4
1747202760000|2025-05-14 06:06:00|196.02|195.84|196.02|195.84|196.02|195.84|196.02|195.84|1
1747202780000|2025-05-14 06:06:20||195.89||195.89||195.89||195.89|0
1747202790000|2025-05-14 06:06:30|196.07||196.07||196.07||196.07||0
1747202800000|2025-05-14 06:06:40||195.94||195.94||195.94||195.94|0
1747202810000|2025-05-14 06:06:50|196.12||196.12||196.12||196.12||0
1747202820000|2025-05-14 06:07:00||195.99||195.99||195.99||195.99|0
1747202880000|2025-05-14 06:08:00||195.94||195.94||195.94||195.94|0
1747202890000|2025-05-14 06:08:10|196.07||196.07||196.07||196.07||2
1747202900000|2025-05-14 06:08:20||195.89||195.89||195.89||195.89|0
1747202910000|2025-05-14 06:08:30|||||||||1
1747202960000|2025-05-14 06:09:20||195.94||195.99||195.99||195.94|0
1747202970000|2025-05-14 06:09:30|196.02|195.94|196.02|195.94|196.02|195.99|196.02|195.94|0
1747202980000|2025-05-14 06:09:40|196.07||196.07||196.07||196.02||0
1747202990000|2025-05-14 06:09:50|196.02||196.07||196.07||196.02||0
1747203000000|2025-05-14 06:10:00|196.02||196.02||196.02||196.02||0
1747203010000|2025-05-14 06:10:10||195.89||195.89||195.89||195.89|1
1747203120000|2025-05-14 06:12:00|195.97|195.84|195.97|195.84|195.97|195.84|195.97|195.84|0
1747203140000|2025-05-14 06:12:20||195.89||195.89||195.89||195.89|0
1747203160000|2025-05-14 06:12:40||195.84||195.84||195.84||195.84|0
1747203180000|2025-05-14 06:13:00|196.02|195.89|196.02|195.89|196.02|195.89|196.02|195.89|0
1747203190000|2025-05-14 06:13:10|195.97||195.97||195.97||195.97||0
1747203200000|2025-05-14 06:13:20|196.02||196.02||196.02||196.02||0
1747203210000|2025-05-14 06:13:30|195.97||196.02||196.02||195.97||0
1747203220000|2025-05-14 06:13:40|195.97||195.97||195.97||195.97||0
1747203290000|2025-05-14 06:14:50|196.02||196.02||196.02||196.02||0
1747203300000|2025-05-14 06:15:00||195.94||195.94||195.94||195.94|0
1747203310000|2025-05-14 06:15:10|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|0
1747203350000|2025-05-14 06:15:50|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|1
1747203360000|2025-05-14 06:16:00|196.07||196.02||196.07||196.02||0
1747203370000|2025-05-14 06:16:10|196.07||196.07||196.07||196.07||0
1747203390000|2025-05-14 06:16:30|196.02||196.02||196.02||196.02||0
1747203400000|2025-05-14 06:16:40||195.89||195.89||195.89||195.89|1
1747203490000|2025-05-14 06:18:10||195.94||195.94||195.94||195.94|1
1747203500000|2025-05-14 06:18:20|196.07||196.07||196.07||196.07||0
1747203520000|2025-05-14 06:18:40||195.99||195.94||195.99||195.94|0
1747203590000|2025-05-14 06:19:50|196.02||196.02||196.02||196.02||2
1747203600000|2025-05-14 06:20:00|196.07||196.07||196.07||196.07||0
1747203650000|2025-05-14 06:20:50|196.02||196.07||196.07||196.02||1
1747203700000|2025-05-14 06:21:40||195.99||195.99||195.99||195.99|0
1747203710000|2025-05-14 06:21:50|196.17|196.04|196.07|195.94|196.17|196.04|196.07|195.94|9
1747203750000|2025-05-14 06:22:30|196.02||196.07||196.07||196.02||1
1747203780000|2025-05-14 06:23:00|196.02||196.02||196.07||196.02||0
1747203790000|2025-05-14 06:23:10|196.07||196.07||196.07||196.02||0
1747203830000|2025-05-14 06:23:50|196.12|195.99|196.12|195.99|196.12|195.99|196.12|195.99|23
1747203840000|2025-05-14 06:24:00|196.07|195.94|196.07|195.94|196.07|195.94|196.07|195.94|3
1747203860000|2025-05-14 06:24:20||195.99||195.94||195.99||195.94|0
1747203900000|2025-05-14 06:25:00|196.02||196.07||196.07||196.02||3
1747203910000|2025-05-14 06:25:10||195.99||195.99||195.99||195.94|0
1747203920000|2025-05-14 06:25:20|196.02|195.94|196.07|195.94|196.07|195.94|196.02|195.94|0
1747203930000|2025-05-14 06:25:30|196.02||196.02||196.07||196.02||0
1747203950000|2025-05-14 06:25:50|196.07||196.07||196.07||196.07||1
1747203970000|2025-05-14 06:26:10||195.99||195.99||195.99||195.99|0
1747203990000|2025-05-14 06:26:30|196.12||196.12||196.12||196.12||1
1747204000000|2025-05-14 06:26:40|196.17|196.04|196.17|196.04|196.17|196.04|196.17|195.99|0
1747204010000|2025-05-14 06:26:50||196.09||196.04||196.09||196.04|0
1747204020000|2025-05-14 06:27:00||196.09||196.09||196.09||196.04|0
1747204030000|2025-05-14 06:27:10|196.12|195.99|196.12|195.99|196.12|195.99|196.12|195.99|2
1747204050000|2025-05-14 06:27:30|196.17||196.12||196.17||196.12||0
1747204060000|2025-05-14 06:27:40|196.17|196.04|196.22|196.09|196.22|196.09|196.12|196.04|0
1747204070000|2025-05-14 06:27:50|196.17|196.04|196.17|196.09|196.17|196.09|196.17|196.04|0
1747204080000|2025-05-14 06:28:00|196.22|196.14|196.22|196.14|196.22|196.14|196.17|196.14|1
1747204100000|2025-05-14 06:28:20||196.09||196.09||196.09||196.09|20
1747204110000|2025-05-14 06:28:30|||||||||1
1747204170000|2025-05-14 06:29:30||196.14||196.14||196.14||196.14|0
1747204180000|2025-05-14 06:29:40||196.09||196.09||196.14||196.09|0
1747204200000|2025-05-14 06:30:00|196.17||196.17||196.17||196.17||0
1747204220000|2025-05-14 06:30:20|196.12|195.99|196.12|195.99|196.12|195.99|196.12|195.99|12
1747204270000|2025-05-14 06:31:10||196.04||195.99||196.04||195.99|2
1747204280000|2025-05-14 06:31:20||196.04||195.99||196.04||195.99|0
1747204320000|2025-05-14 06:32:00|196.17|196.04|196.17|196.04|196.17|196.04|196.17|196.04|44
1747204350000|2025-05-14 06:32:30|196.12||196.12||196.12||196.12||0
1747204390000|2025-05-14 06:33:10|196.07|195.99|196.12|195.99|196.12|195.99|196.07|195.99|5
1747204510000|2025-05-14 06:35:10|196.07||196.07||196.07||196.07||0
1747204530000|2025-05-14 06:35:30|196.12||196.12||196.12||196.12||1
1747204550000|2025-05-14 06:35:50||196.04||196.04||196.04||196.04|0
1747204620000|2025-05-14 06:37:00||195.99||195.99||195.99||195.99|22
1747204640000|2025-05-14 06:37:20||196.04||196.04||196.04||196.04|0
1747204650000|2025-05-14 06:37:30|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|1
1747204670000|2025-05-14 06:37:50|||||||||1
1747204680000|2025-05-14 06:38:00|196.02|195.94|196.07|195.94|196.07|195.94|196.02|195.94|7
1747204750000|2025-05-14 06:39:10|196.02||196.02||196.02||196.02||0
1747204890000|2025-05-14 06:41:30|||||||||1
1747205020000|2025-05-14 06:43:40|196.07||196.07||196.07||196.07||5
1747205030000|2025-05-14 06:43:50|||||||||1
1747205070000|2025-05-14 06:44:30|196.02|195.89|196.02|195.89|196.02|195.89|196.02|195.89|4
1747205090000|2025-05-14 06:44:50||195.94||195.94||195.94||195.94|0
1747205120000|2025-05-14 06:45:20||195.89||195.89||195.89||195.89|0
1747205130000|2025-05-14 06:45:30|195.97||195.97||195.97||195.97||2
1747205140000|2025-05-14 06:45:40|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|4
1747205210000|2025-05-14 06:46:50||195.89||195.89||195.89||195.89|1
1747205220000|2025-05-14 06:47:00|195.97||195.97||195.97||195.97||0
1747205230000|2025-05-14 06:47:10||195.84||195.84||195.84||195.84|5
1747205250000|2025-05-14 06:47:30|195.92|195.89|195.97|195.89|195.97|195.89|195.92|195.89|4
1747205290000|2025-05-14 06:48:10||195.84||195.89||195.89||195.84|0
1747205350000|2025-05-14 06:49:10||195.84||195.84||195.84||195.84|1
1747205370000|2025-05-14 06:49:30||195.89||195.89||195.89||195.89|0
1747205440000|2025-05-14 06:50:40|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|4
1747205460000|2025-05-14 06:51:00|195.97||195.97||195.97||195.97||1
1747205470000|2025-05-14 06:51:10||195.89||195.89||195.89||195.89|0
1747205480000|2025-05-14 06:51:20|||||||||2
1747205490000|2025-05-14 06:51:30|196.02||196.02||196.02||196.02||1
1747205500000|2025-05-14 06:51:40||195.94||195.94||195.94||195.94|1
1747205540000|2025-05-14 06:52:20|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|1
1747205620000|2025-05-14 06:53:40|||||||||1
1747205660000|2025-05-14 06:54:20|196.02||196.02||196.02||196.02||0
1747205670000|2025-05-14 06:54:30|195.97||196.02||196.02||195.97||0
1747205680000|2025-05-14 06:54:40|195.97||195.97||195.97||195.97||0
1747205710000|2025-05-14 06:55:10|196.02||196.02||196.02||195.97||0
1747205720000|2025-05-14 06:55:20|195.97||195.97||195.97||195.97||0
1747205740000|2025-05-14 06:55:40||195.84||195.84||195.84||195.84|0
1747205760000|2025-05-14 06:56:00||195.89||195.89||195.89||195.89|0
1747205820000|2025-05-14 06:57:00|196.07|195.94|196.07|195.99|196.07|195.99|196.07|195.94|19
1747205830000|2025-05-14 06:57:10|196.12||196.12||196.12||196.12||3
1747205840000|2025-05-14 06:57:20|196.22|196.04|196.17|196.09|196.22|196.09|196.17|196.04|50
1747205850000|2025-05-14 06:57:30|196.22||196.22||196.22||196.22||0
1747205880000|2025-05-14 06:58:00|196.17|196.04|196.17|196.09|196.17|196.09|196.17|196.04|0
1747205890000|2025-05-14 06:58:10||196.04||196.09||196.09||196.04|0
1747205920000|2025-05-14 06:58:40|196.22||196.22||196.22||196.22||9
1747205930000|2025-05-14 06:58:50|196.17|196.04|196.17|196.09|196.17|196.09|196.17|196.04|0
1747205940000|2025-05-14 06:59:00|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|7
1747205950000|2025-05-14 06:59:10||195.99||196.04||196.04||195.99|5
1747205970000|2025-05-14 06:59:30|196.17|196.09|196.37|196.24|196.37|196.24|196.17|196.09|138
1747205980000|2025-05-14 06:59:40|196.42|196.29|196.42|196.34|196.42|196.34|196.42|196.24|76
1747205990000|2025-05-14 06:59:50|196.37|196.29|196.47|196.34|196.47|196.34|196.37|196.24|95
1747206000000|2025-05-14 07:00:00|196.42|196.39|196.57|196.49|196.57|196.49|196.42|196.39|101
1747206010000|2025-05-14 07:00:10|196.62|196.44|196.62|196.54|196.62|196.54|196.57|196.44|76
1747206020000|2025-05-14 07:00:20|196.57|196.49|196.57|196.49|196.62|196.49|196.52|196.39|181
1747206030000|2025-05-14 07:00:30|196.52|196.44|196.72|196.64|196.72|196.64|196.52|196.44|200
1747206040000|2025-05-14 07:00:40|196.67|196.59|196.77|196.64|196.77|196.69|196.67|196.59|284
1747206050000|2025-05-14 07:00:50|196.72|196.69|196.67|196.59|196.77|196.69|196.67|196.59|164
1747206060000|2025-05-14 07:01:00|196.72|196.64|196.72|196.59|196.77|196.69|196.67|196.54|112
1747206070000|2025-05-14 07:01:10||196.64||196.64||196.64||196.64|71
1747206080000|2025-05-14 07:01:20|196.77|196.69|196.87|196.79|196.92|196.79|196.77|196.69|40
1747206090000|2025-05-14 07:01:30|196.92|196.84|196.92|196.84|196.97|196.84|196.92|196.79|56
1747206100000|2025-05-14 07:01:40|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|157
1747206110000|2025-05-14 07:01:50|197.07|196.99|197.12|196.99|197.12|197.04|197.07|196.99|139
1747206120000|2025-05-14 07:02:00|197.07|197.04|197.22|197.09|197.22|197.09|197.07|197.04|50
1747206130000|2025-05-14 07:02:10|197.17|197.14|197.27|197.19|197.32|197.19|197.17|197.09|49
1747206140000|2025-05-14 07:02:20|197.32|197.24|197.32|197.24|197.32|197.24|197.27|197.19|33
1747206150000|2025-05-14 07:02:30|197.37|197.29|197.37|197.24|197.37|197.29|197.37|197.24|99
1747206160000|2025-05-14 07:02:40|197.32|197.29|197.32|197.24|197.37|197.29|197.32|197.19|223
1747206170000|2025-05-14 07:02:50|197.27|197.19|197.27|197.19|197.27|197.24|197.27|197.19|54
1747206180000|2025-05-14 07:03:00|197.22|197.14|197.22|197.14|197.27|197.14|197.17|197.09|289
1747206190000|2025-05-14 07:03:10|197.17|197.09|197.07|196.99|197.17|197.09|197.07|196.94|155
1747206200000|2025-05-14 07:03:20|197.12|197.04|197.22|197.09|197.22|197.14|197.12|197.04|70
1747206210000|2025-05-14 07:03:30|197.17|196.99|197.12|197.04|197.17|197.04|197.02|196.94|133
1747206220000|2025-05-14 07:03:40|197.17|197.09|197.22|197.14|197.22|197.14|197.17|197.09|18
1747206230000|2025-05-14 07:03:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|17
1747206240000|2025-05-14 07:04:00|197.22|197.14|197.22|197.14|197.27|197.14|197.22|197.14|14
1747206250000|2025-05-14 07:04:10|197.27|197.19|197.37|197.29|197.42|197.34|197.27|197.19|103
1747206260000|2025-05-14 07:04:20|197.32|197.24|197.32|197.24|197.32|197.24|197.22|197.14|94
1747206270000|2025-05-14 07:04:30|197.37|197.19|197.17|197.09|197.37|197.24|197.17|197.09|132
1747206280000|2025-05-14 07:04:40|197.22|197.14|197.02|196.94|197.22|197.14|197.02|196.94|79
1747206290000|2025-05-14 07:04:50|197.07|196.89|197.02|196.94|197.07|196.94|197.02|196.89|11
1747206300000|2025-05-14 07:05:00|197.07|196.89|197.12|197.04|197.12|197.04|196.97|196.89|369
1747206310000|2025-05-14 07:05:10|197.17|197.09|197.02|196.94|197.17|197.09|197.02|196.94|98
1747206320000|2025-05-14 07:05:20|196.97|196.89|196.82|196.74|196.97|196.89|196.82|196.74|267
1747206330000|2025-05-14 07:05:30|196.87|196.69|196.87|196.79|196.87|196.79|196.82|196.69|65
1747206340000|2025-05-14 07:05:40|196.92|196.84|196.97|196.89|197.02|196.94|196.92|196.84|63
1747206350000|2025-05-14 07:05:50|197.02|196.94|196.97|196.89|197.02|196.94|196.97|196.89|42
1747206360000|2025-05-14 07:06:00|197.02|196.94|197.07|196.99|197.07|196.99|196.97|196.89|34
1747206370000|2025-05-14 07:06:10|197.02|196.94|197.12|196.99|197.12|196.99|197.02|196.94|124
1747206380000|2025-05-14 07:06:20|197.07|197.04|197.02|196.94|197.07|197.04|196.97|196.89|222
1747206390000|2025-05-14 07:06:30|197.07|196.99|197.17|197.09|197.22|197.09|197.07|196.99|413
1747206400000|2025-05-14 07:06:40|197.12|197.04|197.17|197.09|197.17|197.09|197.12|197.04|127
1747206410000|2025-05-14 07:06:50|197.12|197.04|197.07|196.99|197.12|197.04|197.07|196.99|90
1747206420000|2025-05-14 07:07:00|197.02|196.94|196.92|196.84|197.02|196.94|196.87|196.79|88
1747206430000|2025-05-14 07:07:10|196.87|196.79|196.97|196.89|196.97|196.89|196.87|196.79|43
1747206440000|2025-05-14 07:07:20|197.02|196.94|196.97|196.84|197.02|196.94|196.97|196.84|42
1747206450000|2025-05-14 07:07:30|197.02|196.89|197.02|196.94|197.07|196.94|197.02|196.89|21
1747206460000|2025-05-14 07:07:40|197.07|196.99|196.97|196.89|197.07|196.99|196.97|196.89|124
1747206470000|2025-05-14 07:07:50|197.02|196.84|197.02|196.94|197.02|196.94|196.97|196.84|27
1747206480000|2025-05-14 07:08:00|197.07|196.99|197.07|196.94|197.12|196.99|197.02|196.94|71
1747206490000|2025-05-14 07:08:10|197.02|196.99|197.12|196.99|197.12|196.99|197.02|196.99|18
1747206500000|2025-05-14 07:08:20|197.17|197.04|197.17|197.04|197.17|197.09|197.12|196.99|45
1747206510000|2025-05-14 07:08:30|197.12|197.09|197.12|197.04|197.12|197.09|197.12|197.04|23
1747206520000|2025-05-14 07:08:40|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|41
1747206530000|2025-05-14 07:08:50|197.07|196.99|197.02|196.94|197.12|197.04|196.97|196.89|80
1747206540000|2025-05-14 07:09:00|197.07|196.89|197.02|196.89|197.07|196.94|197.02|196.89|12
1747206550000|2025-05-14 07:09:10|196.97|196.94|197.12|197.04|197.12|197.04|196.97|196.94|18
1747206560000|2025-05-14 07:09:20|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.89|119
1747206570000|2025-05-14 07:09:30|196.97|196.89|196.92|196.84|196.97|196.89|196.87|196.79|22
1747206580000|2025-05-14 07:09:40|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|4
1747206590000|2025-05-14 07:09:50|196.87|196.79|196.87|196.79|196.92|196.84|196.87|196.79|28
1747206600000|2025-05-14 07:10:00|196.82|196.74|196.97|196.89|196.97|196.89|196.82|196.74|59
1747206610000|2025-05-14 07:10:10|197.02|196.94|196.97|196.89|197.02|196.94|196.97|196.84|84
1747206620000|2025-05-14 07:10:20|197.02|196.94|197.07|196.99|197.07|196.99|197.02|196.89|19
1747206630000|2025-05-14 07:10:30|197.02|196.94|197.07|196.94|197.07|196.99|197.02|196.94|9
1747206640000|2025-05-14 07:10:40|197.02||197.02||197.07||197.02||70
1747206650000|2025-05-14 07:10:50|197.07|196.89|197.02|196.94|197.07|196.99|197.02|196.89|19
1747206660000|2025-05-14 07:11:00|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|18
1747206670000|2025-05-14 07:11:10|197.02|196.94|197.12|196.99|197.12|196.99|196.97|196.89|58
1747206680000|2025-05-14 07:11:20|197.07|196.94|197.07|196.94|197.07|196.99|197.02|196.94|48
1747206690000|2025-05-14 07:11:30|197.12|196.99|197.12|197.04|197.12|197.04|197.12|196.99|6
1747206700000|2025-05-14 07:11:40|197.07|196.99|197.07|196.99|197.07|197.04|197.07|196.99|84
1747206710000|2025-05-14 07:11:50|197.17|197.04|197.12|197.04|197.17|197.04|197.12|197.04|4
1747206720000|2025-05-14 07:12:00|197.17|197.09|197.17|197.09|197.17|197.09|197.12|197.04|39
1747206730000|2025-05-14 07:12:10|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|2
1747206740000|2025-05-14 07:12:20|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|10
1747206750000|2025-05-14 07:12:30|||||||||3
1747206760000|2025-05-14 07:12:40|197.17|197.09|197.22|197.09|197.22|197.14|197.12|197.04|31
1747206770000|2025-05-14 07:12:50|197.27|197.14|197.22|197.14|197.27|197.14|197.22|197.09|3
1747206780000|2025-05-14 07:13:00|197.27|197.09|197.22|197.14|197.27|197.19|197.22|197.09|4
1747206790000|2025-05-14 07:13:10|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.04|30
1747206800000|2025-05-14 07:13:20|197.22|197.14|197.22|197.09|197.22|197.14|197.17|197.09|3
1747206810000|2025-05-14 07:13:30|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|11
1747206820000|2025-05-14 07:13:40|197.22|197.19|197.22|197.14|197.22|197.19|197.22|197.14|2
1747206830000|2025-05-14 07:13:50|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.14|5
1747206840000|2025-05-14 07:14:00|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.19|30
1747206850000|2025-05-14 07:14:10|197.27|197.19|197.32|197.19|197.32|197.24|197.27|197.19|88
1747206860000|2025-05-14 07:14:20|197.37|197.24|197.37|197.29|197.42|197.29|197.37|197.24|10
1747206870000|2025-05-14 07:14:30|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|2
1747206880000|2025-05-14 07:14:40|197.37|197.29|197.42|197.34|197.42|197.34|197.32|197.29|10
1747206890000|2025-05-14 07:14:50|197.37|197.29|197.37|197.29|197.42|197.29|197.32|197.24|23
1747206900000|2025-05-14 07:15:00|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|15
1747206910000|2025-05-14 07:15:10|197.42|197.34|197.37|197.24|197.42|197.34|197.37|197.24|8
1747206920000|2025-05-14 07:15:20|197.32|197.19|197.27|197.19|197.32|197.19|197.27|197.19|41
1747206930000|2025-05-14 07:15:30|197.32|197.14|197.32|197.19|197.32|197.19|197.27|197.14|34
1747206940000|2025-05-14 07:15:40|197.37|197.24|197.37|197.24|197.37|197.29|197.32|197.19|47
1747206950000|2025-05-14 07:15:50|197.32|197.29|197.27|197.19|197.32|197.29|197.27|197.19|2
1747206960000|2025-05-14 07:16:00|197.22|197.14|197.17|197.09|197.22|197.14|197.17|197.04|16
1747206970000|2025-05-14 07:16:10|197.22|197.14|197.27|197.14|197.27|197.14|197.22|197.14|22
1747206980000|2025-05-14 07:16:20|197.22|197.09|197.17|197.04|197.22|197.09|197.12|197.04|80
1747206990000|2025-05-14 07:16:30|197.12|197.09|197.22|197.14|197.27|197.14|197.12|197.04|3
1747207000000|2025-05-14 07:16:40|197.27|197.19|197.32|197.19|197.32|197.19|197.22|197.14|6
1747207010000|2025-05-14 07:16:50|197.27|197.24|197.27|197.19|197.27|197.24|197.27|197.19|0
1747207020000|2025-05-14 07:17:00|197.32|197.14|197.27|197.19|197.32|197.19|197.27|197.14|25
1747207030000|2025-05-14 07:17:10|197.32|197.14|197.27|197.14|197.32|197.14|197.27|197.14|1
1747207040000|2025-05-14 07:17:20|197.22|197.19|197.22|197.14|197.22|197.19|197.22|197.14|1
1747207050000|2025-05-14 07:17:30|197.32|197.19|197.27|197.19|197.32|197.24|197.27|197.19|18
1747207060000|2025-05-14 07:17:40|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|12
1747207070000|2025-05-14 07:17:50|197.42|197.34|197.32|197.24|197.42|197.34|197.32|197.24|10
1747207080000|2025-05-14 07:18:00|197.37|197.29|197.47|197.39|197.47|197.39|197.37|197.24|31
1747207090000|2025-05-14 07:18:10|197.52|197.44|197.57|197.49|197.57|197.49|197.47|197.39|193
1747207100000|2025-05-14 07:18:20|197.62||197.62||197.62||197.62||9
1747207110000|2025-05-14 07:18:30|197.57||197.57||197.62||197.57||12
1747207120000|2025-05-14 07:18:40|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|28
1747207130000|2025-05-14 07:18:50|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|1
1747207140000|2025-05-14 07:19:00|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|19
1747207150000|2025-05-14 07:19:10|197.52||197.52||197.52||197.47||28
1747207160000|2025-05-14 07:19:20|197.47|197.34|197.42|197.34|197.47|197.39|197.42|197.34|8
1747207170000|2025-05-14 07:19:30|197.37|197.29|197.42|197.29|197.42|197.29|197.37|197.29|5
1747207180000|2025-05-14 07:19:40|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.29|4
1747207190000|2025-05-14 07:19:50||197.29||197.34||197.34||197.29|24
1747207200000|2025-05-14 07:20:00|197.37|197.29|197.37|197.29|197.42|197.34|197.37|197.29|26
1747207210000|2025-05-14 07:20:10|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|7
1747207220000|2025-05-14 07:20:20|197.27|197.19|197.37|197.24|197.37|197.29|197.27|197.14|6
1747207230000|2025-05-14 07:20:30|197.32|197.29|197.37|197.29|197.37|197.29|197.32|197.24|1
1747207240000|2025-05-14 07:20:40|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|2
1747207250000|2025-05-14 07:20:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|11
1747207260000|2025-05-14 07:21:00|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.19|12
1747207270000|2025-05-14 07:21:10|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|10
1747207280000|2025-05-14 07:21:20|197.47|197.39|197.47|197.39|197.52|197.44|197.47|197.39|16
1747207290000|2025-05-14 07:21:30|197.42|197.34|197.42|197.34|197.47|197.39|197.42|197.34|91
1747207300000|2025-05-14 07:21:40|197.47||197.42||197.47||197.42||2
1747207310000|2025-05-14 07:21:50|197.47||197.42||197.47||197.42||1
1747207320000|2025-05-14 07:22:00|197.47|197.39|197.37|197.29|197.47|197.39|197.37|197.29|22
1747207330000|2025-05-14 07:22:10|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|25
1747207340000|2025-05-14 07:22:20|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|11
1747207350000|2025-05-14 07:22:30|197.47|197.39|197.47|197.34|197.47|197.39|197.47|197.34|1
1747207360000|2025-05-14 07:22:40|197.52|197.39|197.52|197.39|197.52|197.39|197.52|197.39|3
1747207370000|2025-05-14 07:22:50|197.57|197.44|197.52|197.44|197.57|197.49|197.52|197.44|41
1747207380000|2025-05-14 07:23:00|197.57|197.49|197.52|197.44|197.57|197.49|197.52|197.44|35
1747207390000|2025-05-14 07:23:10|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|7
1747207400000|2025-05-14 07:23:20|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|121
1747207410000|2025-05-14 07:23:30|197.62|197.44|197.52|197.44|197.62|197.44|197.52|197.44|23
1747207420000|2025-05-14 07:23:40|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|198
1747207430000|2025-05-14 07:23:50|197.42|197.34|197.37|197.29|197.47|197.39|197.37|197.29|40
1747207440000|2025-05-14 07:24:00|197.32|197.24|197.27|197.19|197.32|197.24|197.27|197.19|34
1747207450000|2025-05-14 07:24:10|197.22|197.14|197.17|197.09|197.27|197.19|197.17|197.09|269
1747207460000|2025-05-14 07:24:20|197.12|197.04|197.17|197.09|197.17|197.09|197.12|197.04|95
1747207470000|2025-05-14 07:24:30|197.22|197.14|197.17|197.09|197.22|197.14|197.17|197.09|3
1747207480000|2025-05-14 07:24:40|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|2
1747207490000|2025-05-14 07:24:50|197.27|197.19|197.22|197.14|197.27|197.19|197.22|197.14|9
1747207500000|2025-05-14 07:25:00|197.17|197.09|197.17|197.09|197.17|197.14|197.17|197.09|3
1747207510000|2025-05-14 07:25:10|197.22|197.04|197.27|197.19|197.27|197.19|197.22|197.04|41
1747207520000|2025-05-14 07:25:20|197.32|197.24|197.27|197.19|197.32|197.24|197.27|197.19|95
1747207530000|2025-05-14 07:25:30|197.32|197.24|197.27|197.19|197.32|197.24|197.27|197.19|5
1747207540000|2025-05-14 07:25:40|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|4
1747207550000|2025-05-14 07:25:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.14|18
1747207560000|2025-05-14 07:26:00|197.32|197.24|197.32|197.24|197.37|197.29|197.32|197.24|6
1747207580000|2025-05-14 07:26:20|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|10
1747207600000|2025-05-14 07:26:40|197.32|197.14|197.27|197.14|197.32|197.14|197.22|197.14|26
1747207610000|2025-05-14 07:26:50|197.22|197.19|197.17|197.09|197.27|197.19|197.17|197.09|11
1747207620000|2025-05-14 07:27:00|197.12|197.04|197.07|196.99|197.12|197.04|197.07|196.99|89
1747207630000|2025-05-14 07:27:10|197.12|197.04|197.17|197.09|197.22|197.09|197.12|197.04|453
1747207640000|2025-05-14 07:27:20|197.22||197.17||197.22||197.17||2
1747207650000|2025-05-14 07:27:30|197.22|197.04|197.22|197.14|197.22|197.14|197.22|197.04|8
1747207660000|2025-05-14 07:27:40|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|1
1747207670000|2025-05-14 07:27:50|197.22|197.14|197.22|197.09|197.22|197.14|197.17|197.09|10
1747207680000|2025-05-14 07:28:00|197.17|197.14|197.17|197.09|197.17|197.14|197.17|197.09|10
1747207690000|2025-05-14 07:28:10|197.22|197.04|197.07|196.99|197.22|197.04|197.07|196.99|55
1747207700000|2025-05-14 07:28:20|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|1
1747207710000|2025-05-14 07:28:30|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|14
1747207720000|2025-05-14 07:28:40|197.12|197.04|197.12|197.04|197.17|197.09|197.12|197.04|207
1747207730000|2025-05-14 07:28:50|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|5
1747207740000|2025-05-14 07:29:00|197.17|197.09|197.17|197.09|197.22|197.14|197.17|197.04|10
1747207750000|2025-05-14 07:29:10|197.22|197.14|197.22|197.14|197.27|197.14|197.17|197.14|4
1747207760000|2025-05-14 07:29:20|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|4
1747207770000|2025-05-14 07:29:30|197.32|197.14|197.27|197.19|197.32|197.19|197.27|197.14|5
1747207780000|2025-05-14 07:29:40|197.32|197.24|197.37|197.24|197.37|197.29|197.32|197.24|19
1747207790000|2025-05-14 07:29:50|197.32|197.29|197.37|197.24|197.37|197.29|197.32|197.24|6
1747207800000|2025-05-14 07:30:00|197.32|197.29|197.37|197.24|197.42|197.34|197.32|197.24|18
1747207810000|2025-05-14 07:30:10|197.32|197.29|197.32|197.24|197.32|197.29|197.32|197.19|57
1747207820000|2025-05-14 07:30:20|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|6
1747207830000|2025-05-14 07:30:30|197.37|197.29|197.37|197.24|197.37|197.29|197.37|197.24|2
1747207840000|2025-05-14 07:30:40|197.32|197.29|197.37|197.29|197.37|197.29|197.32|197.24|2
1747207850000|2025-05-14 07:30:50|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|2
1747207860000|2025-05-14 07:31:00|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|16
1747207870000|2025-05-14 07:31:10|197.57|197.49|197.52|197.44|197.57|197.49|197.52|197.44|111
1747207880000|2025-05-14 07:31:20|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.44|134
1747207890000|2025-05-14 07:31:30|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.44|91
1747207900000|2025-05-14 07:31:40|197.52|197.44|197.52|197.44|197.52|197.49|197.52|197.44|16
1747207910000|2025-05-14 07:31:50|197.57||197.57||197.57||197.52||16
1747207920000|2025-05-14 07:32:00|197.52|197.49|197.52|197.44|197.52|197.49|197.52|197.44|60
1747207930000|2025-05-14 07:32:10|197.47|197.39|197.57|197.49|197.57|197.49|197.47|197.39|18
1747207950000|2025-05-14 07:32:30|||||||||21
1747207960000|2025-05-14 07:32:40|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|6
1747207970000|2025-05-14 07:32:50|197.57|197.54|197.62|197.54|197.62|197.54|197.57|197.54|10
1747207980000|2025-05-14 07:33:00|197.67||197.62||197.67||197.62||13
1747207990000|2025-05-14 07:33:10|197.57|197.49|197.57|197.49|197.57|197.54|197.57|197.49|2
1747208000000|2025-05-14 07:33:20|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.39|121
1747208010000|2025-05-14 07:33:30||197.39||197.44||197.44||197.39|0
1747208030000|2025-05-14 07:33:50||197.39||197.39||197.44||197.39|1
1747208040000|2025-05-14 07:34:00|197.47|197.44|197.47|197.39|197.47|197.44|197.47|197.39|4
1747208050000|2025-05-14 07:34:10|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.29|10
1747208060000|2025-05-14 07:34:20|197.37|197.24|197.37|197.29|197.37|197.29|197.37|197.24|5
1747208070000|2025-05-14 07:34:30|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|6
1747208090000|2025-05-14 07:34:50|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|10
1747208100000|2025-05-14 07:35:00|197.37|197.29|197.37|197.24|197.37|197.29|197.37|197.24|7
1747208110000|2025-05-14 07:35:10||197.29||197.29||197.29||197.24|6
1747208120000|2025-05-14 07:35:20|197.42|197.34|197.47|197.39|197.52|197.39|197.42|197.34|20
1747208130000|2025-05-14 07:35:30|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|44
1747208140000|2025-05-14 07:35:40|197.42|197.34|197.42|197.34|197.42|197.39|197.42|197.34|2
1747208150000|2025-05-14 07:35:50|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.34|16
1747208160000|2025-05-14 07:36:00|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|15
1747208170000|2025-05-14 07:36:10||197.44||197.49||197.49||197.44|2
1747208180000|2025-05-14 07:36:20|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|19
1747208190000|2025-05-14 07:36:30|197.72|197.54|197.72|197.64|197.72|197.64|197.72|197.54|100
1747208200000|2025-05-14 07:36:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|91
1747208210000|2025-05-14 07:36:50|197.72|197.64|197.77|197.64|197.77|197.64|197.72|197.64|53
1747208220000|2025-05-14 07:37:00|197.72|197.69|197.72|197.59|197.72|197.69|197.67|197.59|117
1747208230000|2025-05-14 07:37:10||197.64||197.64||197.64||197.64|1
1747208240000|2025-05-14 07:37:20|197.77|197.69|197.82|197.69|197.82|197.74|197.77|197.64|116
1747208250000|2025-05-14 07:37:30||197.74||197.74||197.74||197.74|0
1747208260000|2025-05-14 07:37:40|197.77|197.69|197.87|197.79|197.87|197.79|197.77|197.69|63
1747208270000|2025-05-14 07:37:50|197.82|197.74|197.82|197.69|197.82|197.74|197.82|197.69|16
1747208280000|2025-05-14 07:38:00|197.77||197.77||197.77||197.77||38
1747208290000|2025-05-14 07:38:10|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.69|21
1747208300000|2025-05-14 07:38:20|||||||||10
1747208310000|2025-05-14 07:38:30|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|15
1747208320000|2025-05-14 07:38:40|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|162
1747208330000|2025-05-14 07:38:50|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.64|20
1747208340000|2025-05-14 07:39:00|197.72|197.64|197.72|197.64|197.77|197.69|197.72|197.64|51
1747208350000|2025-05-14 07:39:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|18
1747208360000|2025-05-14 07:39:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|34
1747208370000|2025-05-14 07:39:30|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|61
1747208380000|2025-05-14 07:39:40|197.62|197.54|197.62|197.54|197.62|197.59|197.62|197.54|71
1747208390000|2025-05-14 07:39:50|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|36
1747208400000|2025-05-14 07:40:00|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|12
1747208420000|2025-05-14 07:40:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|24
1747208440000|2025-05-14 07:40:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|145
1747208450000|2025-05-14 07:40:50|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|59
1747208460000|2025-05-14 07:41:00|197.77|197.69|197.77|197.64|197.77|197.69|197.77|197.64|85
1747208470000|2025-05-14 07:41:10|197.72|197.59|197.77|197.69|197.77|197.69|197.72|197.59|113
1747208480000|2025-05-14 07:41:20|197.82|197.64|197.82|197.69|197.82|197.74|197.82|197.64|21
1747208490000|2025-05-14 07:41:30|197.77|197.64|197.77|197.64|197.77|197.64|197.77|197.64|0
1747208500000|2025-05-14 07:41:40||197.69||197.69||197.69||197.69|0
1747208510000|2025-05-14 07:41:50|197.87|197.74|197.77|197.69|197.87|197.74|197.77|197.69|89
1747208520000|2025-05-14 07:42:00|197.72|197.64|197.72|197.64|197.72|197.69|197.72|197.64|9
1747208530000|2025-05-14 07:42:10|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|38
1747208540000|2025-05-14 07:42:20|||||||||1
1747208550000|2025-05-14 07:42:30|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|82
1747208560000|2025-05-14 07:42:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|9
1747208570000|2025-05-14 07:42:50|197.57|197.49|197.57|197.49|197.57|197.54|197.57|197.49|8
1747208580000|2025-05-14 07:43:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|42
1747208590000|2025-05-14 07:43:10|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|1
1747208610000|2025-05-14 07:43:30|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|22
1747208620000|2025-05-14 07:43:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|19
1747208630000|2025-05-14 07:43:50|197.72|197.54|197.67|197.59|197.72|197.59|197.67|197.54|26
1747208640000|2025-05-14 07:44:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|89
1747208660000|2025-05-14 07:44:20|197.72|197.59|197.67|197.59|197.72|197.59|197.67|197.59|27
1747208670000|2025-05-14 07:44:30|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|4
1747208680000|2025-05-14 07:44:40|197.57|197.54|197.57|197.49|197.62|197.54|197.57|197.49|30
1747208690000|2025-05-14 07:44:50|197.52|197.44|197.62|197.54|197.62|197.54|197.52|197.44|205
1747208700000|2025-05-14 07:45:00|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|12
1747208710000|2025-05-14 07:45:10|197.52|197.44|197.52|197.44|197.52|197.49|197.52|197.39|2
1747208720000|2025-05-14 07:45:20|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|23
1747208730000|2025-05-14 07:45:30|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|7
1747208740000|2025-05-14 07:45:40|197.42|197.29|197.42|197.34|197.42|197.34|197.42|197.29|6
1747208750000|2025-05-14 07:45:50|197.47|197.29|197.52|197.44|197.52|197.44|197.47|197.29|40
1747208760000|2025-05-14 07:46:00|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|1
1747208770000|2025-05-14 07:46:10|||||||||3
1747208780000|2025-05-14 07:46:20|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.34|51
1747208790000|2025-05-14 07:46:30||197.34||197.39||197.39||197.34|0
1747208800000|2025-05-14 07:46:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.39|17
1747208810000|2025-05-14 07:46:50||197.39||197.44||197.44||197.39|0
1747208820000|2025-05-14 07:47:00|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|9
1747208830000|2025-05-14 07:47:10|197.52||197.52||197.52||197.52||23
1747208840000|2025-05-14 07:47:20|197.47|197.34|197.47|197.39|197.47|197.39|197.42|197.34|34
1747208850000|2025-05-14 07:47:30|||||||||5
1747208860000|2025-05-14 07:47:40||197.34||197.39||197.39||197.34|1
1747208870000|2025-05-14 07:47:50|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|21
1747208880000|2025-05-14 07:48:00||197.34||197.39||197.39||197.34|16
1747208890000|2025-05-14 07:48:10||197.34||197.34||197.39||197.34|9
1747208900000|2025-05-14 07:48:20|197.42|197.29|197.37|197.29|197.42|197.29|197.37|197.29|17
1747208910000|2025-05-14 07:48:30|197.42||197.37||197.42||197.37||23
1747208920000|2025-05-14 07:48:40|197.42||197.42||197.42||197.42||13
1747208930000|2025-05-14 07:48:50|197.37|197.24|197.32|197.24|197.37|197.29|197.32|197.24|49
1747208940000|2025-05-14 07:49:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.24|11
1747208950000|2025-05-14 07:49:10|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|16
1747208960000|2025-05-14 07:49:20|||||||||4
1747208990000|2025-05-14 07:49:50|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|15
1747209000000|2025-05-14 07:50:00|197.52|197.44|197.52|197.44|197.52|197.44|197.47|197.39|30
1747209010000|2025-05-14 07:50:10|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|25
1747209020000|2025-05-14 07:50:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|13
1747209030000|2025-05-14 07:50:30|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|5
1747209040000|2025-05-14 07:50:40|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|12
1747209050000|2025-05-14 07:50:50|197.57|197.54|197.57|197.49|197.57|197.54|197.57|197.49|2
1747209060000|2025-05-14 07:51:00|197.62||197.57||197.62||197.57||9
1747209070000|2025-05-14 07:51:10|197.62||197.57||197.62||197.57||13
1747209080000|2025-05-14 07:51:20|197.62|197.54|197.62|197.54|197.67|197.59|197.62|197.54|20
1747209100000|2025-05-14 07:51:40|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|15
1747209110000|2025-05-14 07:51:50|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.54|28
1747209120000|2025-05-14 07:52:00|197.77|197.64|197.72|197.64|197.77|197.69|197.72|197.64|74
1747209130000|2025-05-14 07:52:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.64|6
1747209140000|2025-05-14 07:52:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|44
1747209150000|2025-05-14 07:52:30|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|74
1747209160000|2025-05-14 07:52:40|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.69|7
1747209170000|2025-05-14 07:52:50||197.69||197.74||197.74||197.69|0
1747209190000|2025-05-14 07:53:10|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|21
1747209200000|2025-05-14 07:53:20|197.92||197.87||197.92||197.87||8
1747209210000|2025-05-14 07:53:30|197.92|197.84|197.92|197.84|197.97|197.89|197.92|197.84|68
1747209220000|2025-05-14 07:53:40|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|149
1747209230000|2025-05-14 07:53:50|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|144
1747209240000|2025-05-14 07:54:00|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|113
1747209250000|2025-05-14 07:54:10|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|56
1747209260000|2025-05-14 07:54:20|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|216
1747209270000|2025-05-14 07:54:30|198.12|197.99|198.12|198.04|198.12|198.04|198.12|197.99|371
1747209280000|2025-05-14 07:54:40|198.17|197.99|198.17|198.09|198.17|198.09|198.17|197.99|202
1747209290000|2025-05-14 07:54:50|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|984
1747209300000|2025-05-14 07:55:00|||||||||98
1747209310000|2025-05-14 07:55:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|102
1747209320000|2025-05-14 07:55:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|33
1747209330000|2025-05-14 07:55:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|44
1747209340000|2025-05-14 07:55:40|198.37||198.37||198.37||198.37||5
1747209350000|2025-05-14 07:55:50||198.29||198.29||198.29||198.24|27
1747209360000|2025-05-14 07:56:00|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|12
1747209380000|2025-05-14 07:56:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|51
1747209390000|2025-05-14 07:56:30|198.32|198.24|198.32|198.19|198.32|198.24|198.27|198.19|253
1747209400000|2025-05-14 07:56:40||198.24||198.19||198.24||198.19|0
1747209410000|2025-05-14 07:56:50|198.27||198.27||198.32||198.27||44
1747209420000|2025-05-14 07:57:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|4
1747209430000|2025-05-14 07:57:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|36
1747209440000|2025-05-14 07:57:20|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.24|63
1747209450000|2025-05-14 07:57:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|33
1747209460000|2025-05-14 07:57:40|198.32|198.24|198.22|198.14|198.32|198.24|198.22|198.14|158
1747209480000|2025-05-14 07:58:00|||||||||27
1747209490000|2025-05-14 07:58:10|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.09|0
1747209500000|2025-05-14 07:58:20|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.09|174
1747209510000|2025-05-14 07:58:30|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|84
1747209520000|2025-05-14 07:58:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|3
1747209530000|2025-05-14 07:58:50|||||||||7
1747209540000|2025-05-14 07:59:00|198.27|198.19|198.37|198.29|198.37|198.29|198.27|198.19|100
1747209550000|2025-05-14 07:59:10|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|325
1747209560000|2025-05-14 07:59:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|809
1747209570000|2025-05-14 07:59:30|||||||||125
1747209580000|2025-05-14 07:59:40|||||||||7
1747209590000|2025-05-14 07:59:50|198.52||198.47||198.52||198.47||89
1747209600000|2025-05-14 08:00:00|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|41
1747209610000|2025-05-14 08:00:10|198.47|198.39|198.47|198.39|198.52|198.44|198.47|198.39|363
1747209620000|2025-05-14 08:00:20|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|38
1747209630000|2025-05-14 08:00:30|198.52|198.34|198.42|198.34|198.52|198.34|198.42|198.34|244
1747209640000|2025-05-14 08:00:40|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|135
1747209650000|2025-05-14 08:00:50|198.47|198.34|198.47|198.34|198.52|198.39|198.47|198.34|18
1747209660000|2025-05-14 08:01:00|198.42|198.39|198.42|198.34|198.42|198.39|198.37|198.29|91
1747209670000|2025-05-14 08:01:10|198.47|198.29|198.37|198.29|198.47|198.29|198.37|198.29|14
1747209680000|2025-05-14 08:01:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|5
1747209690000|2025-05-14 08:01:30|198.37|198.29|198.32|198.19|198.37|198.29|198.32|198.19|15
1747209700000|2025-05-14 08:01:40|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|8
1747209710000|2025-05-14 08:01:50|198.22||198.22||198.22||198.22||15
1747209720000|2025-05-14 08:02:00|198.12|198.04|198.12|197.99|198.12|198.04|198.07|197.99|130
1747209730000|2025-05-14 08:02:10|198.07|198.04|198.17|198.09|198.17|198.09|198.07|198.04|68
1747209740000|2025-05-14 08:02:20|198.22|198.14|198.22|198.14|198.22|198.14|198.17|198.09|3
1747209750000|2025-05-14 08:02:30||198.09||198.09||198.14||198.09|13
1747209760000|2025-05-14 08:02:40|198.17|198.04|198.17|198.04|198.17|198.04|198.12|198.04|12
1747209770000|2025-05-14 08:02:50|198.12|198.09|198.17|198.09|198.17|198.09|198.12|198.09|8
1747209780000|2025-05-14 08:03:00||198.04||198.09||198.09||198.04|7
1747209790000|2025-05-14 08:03:10|198.12|198.04|198.02|197.94|198.17|198.04|198.02|197.94|21
1747209800000|2025-05-14 08:03:20|197.97|197.89|198.02|197.94|198.02|197.94|197.97|197.89|7
1747209810000|2025-05-14 08:03:30|198.12|197.89|198.12|197.99|198.12|198.04|198.12|197.89|2473
1747209820000|2025-05-14 08:03:40|198.17|198.04|198.17|198.09|198.17|198.09|198.17|198.04|34
1747209830000|2025-05-14 08:03:50|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|39
1747209840000|2025-05-14 08:04:00|198.17|198.04|198.17|198.09|198.17|198.09|198.12|198.04|1
1747209850000|2025-05-14 08:04:10|198.12|198.04|198.02|197.89|198.12|198.04|197.97|197.89|143
1747209860000|2025-05-14 08:04:20|197.97|197.94|198.02|197.94|198.02|197.94|197.97|197.94|43
1747209870000|2025-05-14 08:04:30|198.07|197.89|198.07|197.94|198.07|197.99|198.07|197.89|57
1747209880000|2025-05-14 08:04:40|198.02|197.99|198.07|197.94|198.07|197.99|198.02|197.94|32
1747209890000|2025-05-14 08:04:50|198.02||198.07||198.07||198.02||3
1747209900000|2025-05-14 08:05:00|198.12|197.99|198.07|197.99|198.12|197.99|198.07|197.94|156
1747209910000|2025-05-14 08:05:10|198.12||198.12||198.12||198.07||2
1747209920000|2025-05-14 08:05:20||198.04||198.04||198.04||197.99|3
1747209930000|2025-05-14 08:05:30|||||||||30
1747209940000|2025-05-14 08:05:40|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.94|73
1747209950000|2025-05-14 08:05:50|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|56
1747209960000|2025-05-14 08:06:00|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|6
1747209970000|2025-05-14 08:06:10|198.07|197.99|198.12|197.99|198.12|198.04|198.07|197.99|49
1747209980000|2025-05-14 08:06:20|198.07|198.04|198.12|197.99|198.12|198.04|198.07|197.99|0
1747209990000|2025-05-14 08:06:30||198.04||198.04||198.04||197.99|0
1747210000000|2025-05-14 08:06:40|||||||||104
1747210020000|2025-05-14 08:07:00||197.99||197.99||197.99||197.99|48
1747210030000|2025-05-14 08:07:10|198.07|198.04|198.12|198.04|198.12|198.04|198.07|197.99|6
1747210040000|2025-05-14 08:07:20|||||||||3
1747210050000|2025-05-14 08:07:30||197.99||197.99||197.99||197.99|13
1747210060000|2025-05-14 08:07:40|198.07|198.04|198.12|198.04|198.12|198.04|198.07|197.99|1
1747210080000|2025-05-14 08:08:00|||||||||74
1747210090000|2025-05-14 08:08:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|249
1747210100000|2025-05-14 08:08:20|198.12|198.04|198.17|198.04|198.17|198.04|198.12|198.04|78
1747210110000|2025-05-14 08:08:30|198.12|198.09|198.12|198.04|198.12|198.09|198.12|198.04|3
1747210120000|2025-05-14 08:08:40||197.99||198.04||198.04||197.99|32
1747210130000|2025-05-14 08:08:50||197.99||197.99||198.04||197.99|2
1747210140000|2025-05-14 08:09:00|198.17|198.04|198.12|198.04|198.17|198.09|198.12|197.99|3
1747210150000|2025-05-14 08:09:10|198.17|197.99|198.07|197.99|198.17|197.99|198.07|197.94|19
1747210160000|2025-05-14 08:09:20|198.02|197.94|198.07|197.94|198.07|197.99|198.02|197.94|0
1747210170000|2025-05-14 08:09:30|198.02|197.89|198.02|197.89|198.02|197.89|198.02|197.89|24
1747210180000|2025-05-14 08:09:40|197.97||197.97||197.97||197.97||0
1747210190000|2025-05-14 08:09:50|||||||||2
1747210200000|2025-05-14 08:10:00||197.84||197.89||197.89||197.84|30
1747210210000|2025-05-14 08:10:10||197.84||197.84||197.89||197.84|0
1747210220000|2025-05-14 08:10:20||197.89||197.89||197.89||197.84|5
1747210230000|2025-05-14 08:10:30|197.92|197.84|197.92|197.84|197.92|197.89|197.92|197.84|141
1747210240000|2025-05-14 08:10:40|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|86
1747210250000|2025-05-14 08:10:50|197.97|197.89|198.02|197.94|198.02|197.94|197.97|197.89|9
1747210260000|2025-05-14 08:11:00|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|18
1747210270000|2025-05-14 08:11:10|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|17
1747210280000|2025-05-14 08:11:20|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|2
1747210290000|2025-05-14 08:11:30|197.97||197.92||197.97||197.92||5
1747210300000|2025-05-14 08:11:40||197.79||197.79||197.84||197.79|55
1747210310000|2025-05-14 08:11:50|197.87|197.84|197.87|197.74|197.87|197.84|197.82|197.74|4
1747210320000|2025-05-14 08:12:00|197.82|197.69|197.82|197.74|197.87|197.74|197.82|197.69|1
1747210330000|2025-05-14 08:12:10|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|21
1747210340000|2025-05-14 08:12:20|197.87|197.79|197.87|197.74|197.87|197.79|197.82|197.74|0
1747210350000|2025-05-14 08:12:30||197.79||197.79||197.79||197.74|0
1747210360000|2025-05-14 08:12:40|197.82|197.74|197.92|197.79|197.92|197.79|197.82|197.74|503
1747210370000|2025-05-14 08:12:50|197.87|197.84|197.87|197.79|197.87|197.84|197.87|197.79|14
1747210380000|2025-05-14 08:13:00|197.92|197.84|197.92|197.79|197.92|197.84|197.87|197.79|53
1747210390000|2025-05-14 08:13:10|197.87|197.84|197.82|197.74|197.97|197.84|197.82|197.74|177
1747210400000|2025-05-14 08:13:20|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|31
1747210410000|2025-05-14 08:13:30|197.72|197.64|197.77|197.69|197.77|197.69|197.72|197.64|19
1747210420000|2025-05-14 08:13:40|197.72|197.64|197.82|197.74|197.82|197.74|197.72|197.64|75
1747210430000|2025-05-14 08:13:50|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|0
1747210440000|2025-05-14 08:14:00|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|15
1747210450000|2025-05-14 08:14:10|197.87||197.82||197.87||197.82||0
1747210460000|2025-05-14 08:14:20|197.87||197.82||197.87||197.82||0
1747210470000|2025-05-14 08:14:30|197.87||197.87||197.87||197.87||1
1747210480000|2025-05-14 08:14:40|197.82||197.82||197.82||197.82||9
1747210490000|2025-05-14 08:14:50|197.77|197.64|197.77|197.64|197.77|197.64|197.77|197.64|25
1747210500000|2025-05-14 08:15:00|197.72|197.69|197.72|197.64|197.77|197.69|197.72|197.64|2
1747210510000|2025-05-14 08:15:10|197.77||197.77||197.77||197.72||12
1747210520000|2025-05-14 08:15:20|197.72||197.72||197.77||197.72||0
1747210530000|2025-05-14 08:15:30|197.77|197.69|197.77|197.64|197.77|197.69|197.72|197.64|101
1747210540000|2025-05-14 08:15:40|197.82|197.69|197.82|197.74|197.82|197.74|197.77|197.69|57
1747210550000|2025-05-14 08:15:50|197.77|197.69|197.72|197.59|197.77|197.69|197.67|197.59|35
1747210560000|2025-05-14 08:16:00|197.67||197.67||197.72||197.67||5
1747210570000|2025-05-14 08:16:10|197.72||197.72||197.72||197.67||27
1747210580000|2025-05-14 08:16:20|197.77|197.64|197.77|197.69|197.82|197.69|197.77|197.59|1
1747210590000|2025-05-14 08:16:30|197.72|197.64|197.77|197.64|197.77|197.69|197.72|197.64|9
1747210600000|2025-05-14 08:16:40|197.72|197.69|197.67|197.59|197.72|197.69|197.67|197.59|134
1747210610000|2025-05-14 08:16:50|197.72||197.72||197.72||197.72||1
1747210620000|2025-05-14 08:17:00||197.64||197.59||197.64||197.59|0
1747210630000|2025-05-14 08:17:10|197.67||197.67||197.72||197.67||1
1747210640000|2025-05-14 08:17:20|197.72|197.54|197.57|197.49|197.72|197.54|197.57|197.49|153
1747210650000|2025-05-14 08:17:30|197.62||197.57||197.62||197.57||0
1747210660000|2025-05-14 08:17:40|197.62||197.57||197.62||197.57||7
1747210670000|2025-05-14 08:17:50|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|7
1747210680000|2025-05-14 08:18:00|||||||||1
1747210690000|2025-05-14 08:18:10|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|19
1747210700000|2025-05-14 08:18:20|197.62||197.62||197.62||197.57||7
1747210710000|2025-05-14 08:18:30|197.57||197.57||197.57||197.57||21
1747210720000|2025-05-14 08:18:40|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|12
1747210730000|2025-05-14 08:18:50|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|5
1747210740000|2025-05-14 08:19:00|||||||||1
1747210760000|2025-05-14 08:19:20|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|34
1747210770000|2025-05-14 08:19:30|197.42|197.34|197.47|197.34|197.47|197.34|197.42|197.34|25
1747210780000|2025-05-14 08:19:40|197.42|197.29|197.37|197.29|197.42|197.29|197.37|197.29|19
1747210790000|2025-05-14 08:19:50|197.42||197.37||197.42||197.37||9
1747210800000|2025-05-14 08:20:00|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|15
1747210810000|2025-05-14 08:20:10|197.32|197.24|197.37|197.24|197.37|197.29|197.32|197.24|1
1747210820000|2025-05-14 08:20:20|197.32|197.29|197.47|197.34|197.47|197.34|197.32|197.29|65
1747210830000|2025-05-14 08:20:30|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.39|0
1747210840000|2025-05-14 08:20:40||197.34||197.39||197.39||197.34|7
1747210850000|2025-05-14 08:20:50|197.42|197.34|197.47|197.34|197.47|197.39|197.42|197.34|8
1747210860000|2025-05-14 08:21:00|197.42|197.39|197.52|197.39|197.52|197.44|197.42|197.39|0
1747210870000|2025-05-14 08:21:10|197.57|197.44|197.57|197.44|197.57|197.44|197.57|197.39|0
1747210880000|2025-05-14 08:21:20|197.52||197.52||197.57||197.52||0
1747210890000|2025-05-14 08:21:30|197.47|197.39|197.47|197.39|197.52|197.39|197.47|197.39|0
1747210900000|2025-05-14 08:21:40|197.42|197.34|197.42|197.34|197.42|197.39|197.42|197.34|0
1747210910000|2025-05-14 08:21:50|197.47||197.47||197.47||197.47||2
1747210920000|2025-05-14 08:22:00|197.42||197.42||197.47||197.42||0
1747210930000|2025-05-14 08:22:10|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|29
1747210940000|2025-05-14 08:22:20||197.24||197.29||197.29||197.24|13
1747210950000|2025-05-14 08:22:30|||||||||5
1747210960000|2025-05-14 08:22:40|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|6
1747210970000|2025-05-14 08:22:50||197.24||197.29||197.29||197.24|0
1747210980000|2025-05-14 08:23:00||197.24||197.29||197.29||197.24|3
1747210990000|2025-05-14 08:23:10|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|6
1747211010000|2025-05-14 08:23:30|||||||||4
1747211050000|2025-05-14 08:24:10||197.24||197.29||197.29||197.24|38
1747211080000|2025-05-14 08:24:40|197.32|197.24|197.37|197.24|197.37|197.24|197.32|197.24|7
1747211090000|2025-05-14 08:24:50|197.32|197.29|197.32|197.24|197.37|197.29|197.32|197.24|13
1747211100000|2025-05-14 08:25:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|3
1747211110000|2025-05-14 08:25:10|197.42||197.37||197.42||197.37||23
1747211120000|2025-05-14 08:25:20|197.32|197.24|197.37|197.24|197.37|197.24|197.32|197.24|62
1747211130000|2025-05-14 08:25:30||197.29||197.29||197.29||197.29|0
1747211140000|2025-05-14 08:25:40|197.32|197.24|197.32|197.24|197.37|197.29|197.32|197.24|67
1747211150000|2025-05-14 08:25:50|197.37||197.32||197.37||197.32||0
1747211160000|2025-05-14 08:26:00|197.27|197.19|197.27|197.19|197.27|197.19|197.22|197.14|124
1747211170000|2025-05-14 08:26:10||197.14||197.19||197.19||197.14|2
1747211180000|2025-05-14 08:26:20|197.37|197.24|197.37|197.24|197.37|197.24|197.32|197.24|62
1747211190000|2025-05-14 08:26:30||197.29||197.29||197.29||197.24|0
1747211220000|2025-05-14 08:27:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|10
1747211230000|2025-05-14 08:27:10|197.37|197.19|197.32|197.19|197.37|197.19|197.27|197.19|13
1747211240000|2025-05-14 08:27:20|197.37|197.24|197.37|197.29|197.37|197.29|197.37|197.24|0
1747211250000|2025-05-14 08:27:30||197.24||197.29||197.29||197.24|25
1747211260000|2025-05-14 08:27:40||197.24||197.24||197.24||197.24|2
1747211270000|2025-05-14 08:27:50|197.32||197.37||197.37||197.32||0
1747211280000|2025-05-14 08:28:00|197.32|197.29|197.37|197.24|197.37|197.29|197.32|197.24|1
1747211290000|2025-05-14 08:28:10|197.32|197.29|197.37|197.24|197.37|197.29|197.32|197.24|0
1747211300000|2025-05-14 08:28:20|197.32||197.37||197.37||197.32||0
1747211310000|2025-05-14 08:28:30|197.32|197.29|197.37|197.24|197.37|197.29|197.32|197.24|7
1747211320000|2025-05-14 08:28:40||197.29||197.24||197.29||197.24|8
1747211330000|2025-05-14 08:28:50|197.32|197.19|197.32|197.19|197.32|197.24|197.32|197.19|0
1747211340000|2025-05-14 08:29:00||197.24||197.24||197.24||197.24|13
1747211350000|2025-05-14 08:29:10|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|8
1747211360000|2025-05-14 08:29:20|197.37|197.29|197.37|197.24|197.37|197.29|197.32|197.24|0
1747211370000|2025-05-14 08:29:30|197.32|197.29|197.32|197.24|197.32|197.29|197.32|197.24|2
1747211380000|2025-05-14 08:29:40|197.37|197.19|197.32|197.19|197.37|197.24|197.32|197.19|7
1747211390000|2025-05-14 08:29:50|197.27|197.14|197.22|197.09|197.27|197.14|197.17|197.09|42
1747211400000|2025-05-14 08:30:00|197.17|197.04|197.12|197.04|197.22|197.04|197.12|197.04|0
1747211410000|2025-05-14 08:30:10|197.17|197.09|197.12|197.04|197.17|197.09|197.12|197.04|26
1747211420000|2025-05-14 08:30:20|197.17||197.12||197.17||197.12||25
1747211430000|2025-05-14 08:30:30|197.07|196.99|197.02|196.94|197.12|196.99|197.02|196.94|74
1747211440000|2025-05-14 08:30:40|197.07||197.02||197.07||197.02||2
1747211450000|2025-05-14 08:30:50|197.07||197.02||197.07||197.02||0
1747211460000|2025-05-14 08:31:00|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.89|26
1747211470000|2025-05-14 08:31:10|197.02||197.02||197.02||196.97||20
1747211480000|2025-05-14 08:31:20|196.97||197.02||197.02||196.97||3
1747211490000|2025-05-14 08:31:30|196.97|196.94|197.02|196.89|197.02|196.94|196.97|196.89|32
1747211500000|2025-05-14 08:31:40|196.97|196.94|196.97|196.84|196.97|196.94|196.97|196.84|7
1747211510000|2025-05-14 08:31:50|196.92||196.97||196.97||196.92||2
1747211520000|2025-05-14 08:32:00|196.92|196.79|196.92|196.84|196.92|196.84|196.92|196.79|25
1747211530000|2025-05-14 08:32:10|196.87|196.79|196.87|196.79|196.87|196.84|196.87|196.79|0
1747211540000|2025-05-14 08:32:20|196.92||196.92||196.92||196.92||22
1747211550000|2025-05-14 08:32:30|197.02|196.89|197.02|196.94|197.02|196.94|196.97|196.89|137
1747211560000|2025-05-14 08:32:40|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.89|19
1747211570000|2025-05-14 08:32:50||196.84||196.89||196.89||196.84|7
1747211580000|2025-05-14 08:33:00|196.92|196.84|196.97|196.89|197.02|196.89|196.92|196.84|20
1747211590000|2025-05-14 08:33:10|197.02|196.94|196.97|196.89|197.02|196.94|196.97|196.89|2
1747211600000|2025-05-14 08:33:20|196.92|196.84|196.92|196.84|196.97|196.84|196.92|196.84|23
1747211610000|2025-05-14 08:33:30|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.74|33
1747211620000|2025-05-14 08:33:40|196.82|196.74|196.87|196.79|196.87|196.79|196.82|196.74|0
1747211630000|2025-05-14 08:33:50|196.82|196.74|196.82|196.69|196.87|196.74|196.77|196.69|57
1747211640000|2025-05-14 08:34:00|196.77|196.64|196.72|196.64|196.77|196.64|196.72|196.64|13
1747211650000|2025-05-14 08:34:10|196.77||196.72||196.77||196.72||1292
1747211660000|2025-05-14 08:34:20|196.77||196.72||196.77||196.72||11
1747211670000|2025-05-14 08:34:30|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|32
1747211680000|2025-05-14 08:34:40|196.77||196.77||196.77||196.72||10
1747211690000|2025-05-14 08:34:50|196.72|196.69|196.82|196.69|196.82|196.74|196.72|196.69|13
1747211700000|2025-05-14 08:35:00||196.74||196.74||196.74||196.69|14
1747211710000|2025-05-14 08:35:10|196.77|196.69|196.77|196.69|196.77|196.74|196.77|196.69|37
1747211720000|2025-05-14 08:35:20|196.72|196.64|196.77|196.64|196.77|196.64|196.72|196.64|53
1747211730000|2025-05-14 08:35:30|196.82|196.69|196.82|196.69|196.82|196.69|196.82|196.69|9
1747211740000|2025-05-14 08:35:40|196.77||196.77||196.82||196.77||0
1747211750000|2025-05-14 08:35:50||196.64||196.64||196.64||196.64|68
1747211760000|2025-05-14 08:36:00|196.72|196.69|196.77|196.69|196.77|196.69|196.72|196.69|18
1747211770000|2025-05-14 08:36:10|196.82|196.74|196.82|196.69|196.82|196.74|196.77|196.69|1
1747211780000|2025-05-14 08:36:20|196.77|196.74|196.87|196.79|196.87|196.79|196.77|196.74|25
1747211790000|2025-05-14 08:36:30||196.74||196.79||196.79||196.74|0
1747211800000|2025-05-14 08:36:40|196.92|196.74|197.02|196.94|197.02|196.94|196.92|196.74|10
1747211810000|2025-05-14 08:36:50|197.07|196.99|197.07|196.99|197.07|196.99|197.02|196.99|5
1747211820000|2025-05-14 08:37:00|||||||||2
1747211840000|2025-05-14 08:37:20|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|62
1747211850000|2025-05-14 08:37:30|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.94|21
1747211860000|2025-05-14 08:37:40|197.12||197.07||197.12||197.07||9
1747211870000|2025-05-14 08:37:50|||||||||1
1747211880000|2025-05-14 08:38:00|||||||||23
1747211890000|2025-05-14 08:38:10|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|2
1747211900000|2025-05-14 08:38:20|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|40
1747211910000|2025-05-14 08:38:30|197.12||197.07||197.12||197.07||0
1747211920000|2025-05-14 08:38:40|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|8
1747211930000|2025-05-14 08:38:50||196.89||196.94||196.94||196.89|1
1747211950000|2025-05-14 08:39:10|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|24
1747211960000|2025-05-14 08:39:20|196.97|196.89|196.92|196.84|196.97|196.89|196.92|196.84|9
1747211980000|2025-05-14 08:39:40|||||||||16
1747212000000|2025-05-14 08:40:00|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.84|20
1747212010000|2025-05-14 08:40:10|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|49
1747212020000|2025-05-14 08:40:20|196.87|196.74|196.87|196.74|196.87|196.79|196.87|196.74|134
1747212030000|2025-05-14 08:40:30||196.79||196.74||196.79||196.74|0
1747212040000|2025-05-14 08:40:40|196.92|196.79|196.92|196.84|196.97|196.84|196.92|196.74|18
1747212050000|2025-05-14 08:40:50|196.97|196.89|196.97|196.89|197.02|196.89|196.92|196.89|1
1747212060000|2025-05-14 08:41:00|197.02||196.97||197.02||196.97||1
1747212070000|2025-05-14 08:41:10|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|17
1747212090000|2025-05-14 08:41:30|||||||||1
1747212100000|2025-05-14 08:41:40|||||||||22
1747212110000|2025-05-14 08:41:50|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|20
1747212120000|2025-05-14 08:42:00|197.07|196.99|197.12|196.99|197.12|196.99|197.07|196.99|42
1747212130000|2025-05-14 08:42:10|197.17|197.04|197.17|197.09|197.17|197.09|197.17|197.04|20
1747212140000|2025-05-14 08:42:20|197.22|197.14|197.22|197.14|197.22|197.14|197.17|197.14|19
1747212150000|2025-05-14 08:42:30||197.09||197.14||197.14||197.09|0
1747212160000|2025-05-14 08:42:40|197.27||197.27||197.27||197.22||39
1747212170000|2025-05-14 08:42:50||197.19||197.19||197.19||197.19|0
1747212180000|2025-05-14 08:43:00|197.22|197.14|197.27|197.14|197.27|197.14|197.22|197.14|34
1747212190000|2025-05-14 08:43:10||197.19||197.19||197.19||197.14|0
1747212210000|2025-05-14 08:43:30|197.32||197.27||197.32||197.27||1
1747212220000|2025-05-14 08:43:40||197.14||197.14||197.19||197.14|27
1747212230000|2025-05-14 08:43:50|197.22|197.19|197.27|197.19|197.27|197.19|197.22|197.14|17
1747212240000|2025-05-14 08:44:00|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|0
1747212250000|2025-05-14 08:44:10|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|75
1747212260000|2025-05-14 08:44:20|197.12|197.04|197.12|197.04|197.17|197.04|197.12|197.04|357
1747212270000|2025-05-14 08:44:30|197.17||197.12||197.17||197.12||0
1747212280000|2025-05-14 08:44:40|197.17|197.09|197.17|197.04|197.17|197.09|197.17|197.04|35
1747212290000|2025-05-14 08:44:50|197.22|197.09|197.22|197.14|197.22|197.14|197.22|197.09|17
1747212300000|2025-05-14 08:45:00|197.27|197.19|197.32|197.19|197.32|197.24|197.27|197.19|11
1747212310000|2025-05-14 08:45:10|197.27|197.24|197.32|197.24|197.37|197.24|197.27|197.24|5
1747212320000|2025-05-14 08:45:20|197.37||197.32||197.37||197.32||0
1747212330000|2025-05-14 08:45:30|197.37||197.37||197.37||197.37||31
1747212340000|2025-05-14 08:45:40|197.32||197.37||197.37||197.32||3127
1747212350000|2025-05-14 08:45:50||197.29||197.29||197.29||197.29|0
1747212360000|2025-05-14 08:46:00|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|17
1747212370000|2025-05-14 08:46:10|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|10
1747212380000|2025-05-14 08:46:20|197.57|197.49|197.57|197.44|197.57|197.49|197.52|197.44|4777
1747212390000|2025-05-14 08:46:30|197.62|197.49|197.57|197.49|197.62|197.49|197.57|197.49|0
1747212400000|2025-05-14 08:46:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|8
1747212420000|2025-05-14 08:47:00|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|47
1747212430000|2025-05-14 08:47:10|197.57||197.57||197.57||197.57||18
1747212440000|2025-05-14 08:47:20||197.49||197.49||197.49||197.49|23
1747212450000|2025-05-14 08:47:30|197.52|197.44|197.52|197.39|197.52|197.44|197.52|197.39|49
1747212460000|2025-05-14 08:47:40|197.47|197.34|197.47|197.39|197.47|197.39|197.42|197.34|83
1747212470000|2025-05-14 08:47:50||197.34||197.39||197.39||197.34|16
1747212480000|2025-05-14 08:48:00|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|13
1747212500000|2025-05-14 08:48:20|||||||||16
1747212510000|2025-05-14 08:48:30|197.37|197.24|197.37|197.29|197.37|197.29|197.37|197.24|61
1747212520000|2025-05-14 08:48:40|197.32|197.19|197.32|197.24|197.32|197.24|197.27|197.19|131
1747212530000|2025-05-14 08:48:50|||||||||3
1747212540000|2025-05-14 08:49:00|||||||||3
1747212570000|2025-05-14 08:49:30|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|125
1747212580000|2025-05-14 08:49:40|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|28
1747212590000|2025-05-14 08:49:50|197.52||197.47||197.52||197.47||1
1747212600000|2025-05-14 08:50:00|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|71
1747212610000|2025-05-14 08:50:10|||||||||21
1747212620000|2025-05-14 08:50:20|197.52|197.44|197.52|197.39|197.52|197.44|197.47|197.39|30
1747212630000|2025-05-14 08:50:30|197.47||197.47||197.47||197.47||0
1747212650000|2025-05-14 08:50:50|197.52|197.44|197.52|197.44|197.52|197.44|197.47|197.44|44
1747212660000|2025-05-14 08:51:00|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|13
1747212670000|2025-05-14 08:51:10|197.57|197.49|197.67|197.59|197.67|197.59|197.57|197.49|137
1747212680000|2025-05-14 08:51:20|||||||||35
1747212690000|2025-05-14 08:51:30|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|35
1747212700000|2025-05-14 08:51:40|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.49|39
1747212720000|2025-05-14 08:52:00||197.49||197.54||197.54||197.49|10
1747212730000|2025-05-14 08:52:10|||||||||1
1747212740000|2025-05-14 08:52:20|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|26
1747212750000|2025-05-14 08:52:30|||||||||7
1747212760000|2025-05-14 08:52:40|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|19
1747212790000|2025-05-14 08:53:10|197.67|197.59|197.67|197.59|197.67|197.64|197.67|197.59|168
1747212800000|2025-05-14 08:53:20||197.54||197.54||197.59||197.54|18
1747212810000|2025-05-14 08:53:30|197.62||197.62||197.62||197.62||5
1747212820000|2025-05-14 08:53:40|197.67|197.59|197.62|197.49|197.72|197.64|197.62|197.49|30
1747212830000|2025-05-14 08:53:50|197.57||197.62||197.62||197.57||17
1747212840000|2025-05-14 08:54:00|197.57||197.57||197.57||197.57||0
1747212850000|2025-05-14 08:54:10|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|2
1747212860000|2025-05-14 08:54:20|197.57|197.39|197.47|197.39|197.57|197.39|197.47|197.39|112
1747212870000|2025-05-14 08:54:30|||||||||4
1747212880000|2025-05-14 08:54:40|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|150
1747212890000|2025-05-14 08:54:50|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.39|49
1747212900000|2025-05-14 08:55:00|197.42|197.34|197.42|197.34|197.42|197.39|197.42|197.34|28
1747212910000|2025-05-14 08:55:10|||||||||8
1747212920000|2025-05-14 08:55:20|197.47||197.42||197.47||197.42||9
1747212930000|2025-05-14 08:55:30|197.37|197.29|197.37|197.29|197.42|197.29|197.37|197.29|60
1747212940000|2025-05-14 08:55:40|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|25
1747212950000|2025-05-14 08:55:50||197.24||197.29||197.29||197.24|0
1747212960000|2025-05-14 08:56:00|197.42||197.42||197.42||197.42||4
1747212970000|2025-05-14 08:56:10|197.37||197.42||197.42||197.37||0
1747212980000|2025-05-14 08:56:20|197.37||197.37||197.42||197.37||18
1747212990000|2025-05-14 08:56:30|197.32|197.24|197.32|197.19|197.32|197.24|197.27|197.19|72
1747213000000|2025-05-14 08:56:40|197.27||197.27||197.32||197.27||0
1747213010000|2025-05-14 08:56:50|197.22|197.14|197.27|197.19|197.27|197.19|197.22|197.14|29
1747213020000|2025-05-14 08:57:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|19
1747213030000|2025-05-14 08:57:10|197.37|197.29|197.37|197.29|197.37|197.29|197.32|197.29|0
1747213040000|2025-05-14 08:57:20|197.32|197.24|197.32|197.19|197.37|197.24|197.32|197.19|11
1747213050000|2025-05-14 08:57:30||197.24||197.24||197.24||197.19|0
1747213060000|2025-05-14 08:57:40|197.27|197.19|197.37|197.29|197.37|197.29|197.27|197.19|73
1747213070000|2025-05-14 08:57:50|197.42|197.24|197.42|197.34|197.42|197.34|197.42|197.24|67
1747213080000|2025-05-14 08:58:00|197.37|197.29|197.42|197.29|197.42|197.29|197.37|197.29|142
1747213090000|2025-05-14 08:58:10|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|169
1747213110000|2025-05-14 08:58:30|||||||||10
1747213120000|2025-05-14 08:58:40|||||||||92
1747213130000|2025-05-14 08:58:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|278
1747213140000|2025-05-14 08:59:00||197.14||197.19||197.19||197.14|38
1747213160000|2025-05-14 08:59:20||197.14||197.14||197.14||197.14|84
1747213170000|2025-05-14 08:59:30|197.22|197.19|197.27|197.19|197.27|197.19|197.22|197.19|8
1747213180000|2025-05-14 08:59:40|197.22|197.14|197.22|197.14|197.22|197.19|197.22|197.14|15
1747213190000|2025-05-14 08:59:50|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|41
1747213200000|2025-05-14 09:00:00|197.22|197.14|197.27|197.19|197.27|197.19|197.22|197.14|23
1747213210000|2025-05-14 09:00:10|||||||||133
1747213220000|2025-05-14 09:00:20|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|0
1747213230000|2025-05-14 09:00:30|197.27|197.19|197.27|197.19|197.27|197.19|197.22|197.19|55
1747213240000|2025-05-14 09:00:40|||||||||4
1747213250000|2025-05-14 09:00:50|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|415
1747213260000|2025-05-14 09:01:00|||||||||1
1747213270000|2025-05-14 09:01:10||197.09||197.14||197.14||197.09|38
1747213280000|2025-05-14 09:01:20|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|102
1747213290000|2025-05-14 09:01:30|||||||||1
1747213300000|2025-05-14 09:01:40|||||||||15
1747213310000|2025-05-14 09:01:50||197.04||197.04||197.04||197.04|38
1747213320000|2025-05-14 09:02:00|197.12|197.09|197.07|196.99|197.17|197.09|197.07|196.99|113
1747213330000|2025-05-14 09:02:10|197.12||197.07||197.12||197.07||26
1747213340000|2025-05-14 09:02:20|197.02|196.94|196.97|196.89|197.02|196.94|196.97|196.89|68
1747213350000|2025-05-14 09:02:30|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|260
1747213370000|2025-05-14 09:02:50|196.87|196.79|196.87|196.79|196.92|196.79|196.87|196.79|34
1747213380000|2025-05-14 09:03:00|196.92|196.84|196.87|196.79|196.92|196.84|196.87|196.74|232
1747213390000|2025-05-14 09:03:10|||||||||449
1747213400000|2025-05-14 09:03:20|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.84|227
1747213410000|2025-05-14 09:03:30|||||||||4
1747213420000|2025-05-14 09:03:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|58
1747213430000|2025-05-14 09:03:50|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|54
1747213440000|2025-05-14 09:04:00|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.84|15
1747213450000|2025-05-14 09:04:10||196.79||196.84||196.84||196.79|38
1747213460000|2025-05-14 09:04:20|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.84|33
1747213470000|2025-05-14 09:04:30|196.92|196.84|196.92|196.84|196.97|196.84|196.92|196.84|17
1747213480000|2025-05-14 09:04:40|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|34
1747213490000|2025-05-14 09:04:50|196.87|196.79|196.87|196.79|196.87|196.84|196.87|196.79|199
1747213500000|2025-05-14 09:05:00|196.82|196.74|196.87|196.74|196.87|196.74|196.82|196.74|98
1747213510000|2025-05-14 09:05:10|196.82|196.79|196.82|196.69|196.87|196.79|196.77|196.69|111
1747213520000|2025-05-14 09:05:20|196.77|196.64|196.77|196.64|196.77|196.64|196.72|196.64|41
1747213530000|2025-05-14 09:05:30|196.82|196.69|196.82|196.69|196.82|196.74|196.77|196.69|5
1747213540000|2025-05-14 09:05:40||196.74||196.74||196.74||196.74|0
1747213550000|2025-05-14 09:05:50|196.87|196.79|196.82|196.74|196.87|196.79|196.82|196.74|129
1747213560000|2025-05-14 09:06:00|196.87|196.79|196.82|196.74|196.87|196.79|196.82|196.74|19
1747213570000|2025-05-14 09:06:10|||||||||1
1747213590000|2025-05-14 09:06:30|196.87||196.87||196.87||196.82||17
1747213600000|2025-05-14 09:06:40|196.82||196.82||196.82||196.82||0
1747213610000|2025-05-14 09:06:50|196.87||196.82||196.87||196.82||8
1747213630000|2025-05-14 09:07:10|196.77|196.69|196.82|196.74|196.82|196.74|196.77|196.69|15
1747213650000|2025-05-14 09:07:30|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|18
1747213660000|2025-05-14 09:07:40|||||||||408
1747213670000|2025-05-14 09:07:50|196.82|196.74|196.82|196.74|196.87|196.74|196.82|196.74|66
1747213680000|2025-05-14 09:08:00|196.87||196.82||196.87||196.82||0
1747213690000|2025-05-14 09:08:10|196.87|196.69|196.77|196.69|196.87|196.69|196.77|196.69|16
1747213700000|2025-05-14 09:08:20|196.82|196.64|196.77|196.69|196.82|196.69|196.72|196.64|38
1747213710000|2025-05-14 09:08:30|||||||||4
1747213720000|2025-05-14 09:08:40|||||||||6
1747213730000|2025-05-14 09:08:50|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|63
1747213740000|2025-05-14 09:09:00|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.54|99
1747213750000|2025-05-14 09:09:10|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|16
1747213760000|2025-05-14 09:09:20|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|72
1747213770000|2025-05-14 09:09:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|14
1747213780000|2025-05-14 09:09:40|196.52|196.44|196.47|196.39|196.52|196.44|196.47|196.39|60
1747213790000|2025-05-14 09:09:50|196.42|196.34|196.42|196.34|196.42|196.39|196.42|196.29|49
1747213800000|2025-05-14 09:10:00|196.37|196.29|196.47|196.39|196.47|196.39|196.37|196.29|73
1747213810000|2025-05-14 09:10:10|196.52||196.52||196.52||196.52||0
1747213820000|2025-05-14 09:10:20||196.44||196.44||196.44||196.44|96
1747213830000|2025-05-14 09:10:30|196.47|196.39|196.47|196.39|196.47|196.39|196.42|196.34|61
1747213840000|2025-05-14 09:10:40|196.52|196.44|196.52|196.44|196.57|196.49|196.52|196.44|261
1747213850000|2025-05-14 09:10:50|||||||||86
1747213860000|2025-05-14 09:11:00|196.57|196.39|196.47|196.39|196.57|196.39|196.47|196.39|262
1747213870000|2025-05-14 09:11:10|196.52||196.47||196.52||196.47||6
1747213880000|2025-05-14 09:11:20|196.42|196.34|196.47|196.34|196.47|196.39|196.42|196.34|86
1747213890000|2025-05-14 09:11:30||196.39||196.39||196.39||196.39|3
1747213900000|2025-05-14 09:11:40|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|1
1747213910000|2025-05-14 09:11:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|18
1747213920000|2025-05-14 09:12:00|196.42|196.34|196.47|196.34|196.47|196.39|196.42|196.34|56
1747213930000|2025-05-14 09:12:10|196.42||196.47||196.47||196.42||21
1747213940000|2025-05-14 09:12:20|196.42||196.42||196.42||196.42||0
1747213950000|2025-05-14 09:12:30|196.47||196.47||196.47||196.42||45
1747213960000|2025-05-14 09:12:40||196.39||196.39||196.39||196.34|4
1747213970000|2025-05-14 09:12:50||196.34||196.39||196.39||196.34|2
1747213980000|2025-05-14 09:13:00|196.42|196.34|196.42|196.34|196.47|196.39|196.42|196.34|18
1747213990000|2025-05-14 09:13:10|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|33
1747214000000|2025-05-14 09:13:20|196.47||196.42||196.47||196.42||22
1747214010000|2025-05-14 09:13:30|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.24|178
1747214020000|2025-05-14 09:13:40|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|15
1747214030000|2025-05-14 09:13:50|196.27|196.19|196.27|196.19|196.32|196.24|196.27|196.19|56
1747214040000|2025-05-14 09:14:00|196.22|196.14|196.22|196.14|196.27|196.14|196.22|196.14|189
1747214050000|2025-05-14 09:14:10|196.27|196.19|196.27|196.19|196.27|196.19|196.22|196.19|6
1747214060000|2025-05-14 09:14:20|196.32|196.24|196.32|196.19|196.32|196.24|196.27|196.19|35
1747214070000|2025-05-14 09:14:30|196.37|196.24|196.37|196.29|196.37|196.29|196.32|196.24|27
1747214080000|2025-05-14 09:14:40|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|100
1747214090000|2025-05-14 09:14:50|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|1
1747214100000|2025-05-14 09:15:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|21
1747214110000|2025-05-14 09:15:10|196.27|196.19|196.27|196.19|196.27|196.19|196.22|196.14|56
1747214120000|2025-05-14 09:15:20|196.32||196.32||196.32||196.27||9
1747214130000|2025-05-14 09:15:30|196.37|196.24|196.32|196.24|196.37|196.29|196.32|196.24|15
1747214140000|2025-05-14 09:15:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|6
1747214150000|2025-05-14 09:15:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|413
1747214160000|2025-05-14 09:16:00|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.29|192
1747214170000|2025-05-14 09:16:10|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|234
1747214180000|2025-05-14 09:16:20|196.42|196.34|196.42|196.29|196.42|196.34|196.37|196.29|182
1747214190000|2025-05-14 09:16:30|196.37|196.34|196.52|196.44|196.52|196.44|196.37|196.34|77
1747214200000|2025-05-14 09:16:40|196.47|196.39|196.37|196.29|196.47|196.44|196.37|196.29|269
1747214210000|2025-05-14 09:16:50|||||||||3
1747214220000|2025-05-14 09:17:00|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|53
1747214230000|2025-05-14 09:17:10|196.42||196.42||196.42||196.42||12
1747214240000|2025-05-14 09:17:20||196.34||196.34||196.34||196.34|0
1747214250000|2025-05-14 09:17:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|14
1747214260000|2025-05-14 09:17:40|196.52||196.52||196.52||196.47||6
1747214270000|2025-05-14 09:17:50|196.47|196.44|196.52|196.44|196.52|196.44|196.47|196.44|16
1747214280000|2025-05-14 09:18:00|196.47|196.39|196.52|196.39|196.52|196.39|196.47|196.39|40
1747214290000|2025-05-14 09:18:10|196.47||196.47||196.47||196.47||0
1747214300000|2025-05-14 09:18:20|196.42|196.34|196.47|196.39|196.52|196.44|196.42|196.34|58
1747214310000|2025-05-14 09:18:30|196.52||196.52||196.52||196.47||11
1747214320000|2025-05-14 09:18:40|196.47|196.44|196.47|196.39|196.47|196.44|196.47|196.39|18
1747214340000|2025-05-14 09:19:00|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|68
1747214350000|2025-05-14 09:19:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|34
1747214380000|2025-05-14 09:19:40|||||||||2
1747214400000|2025-05-14 09:20:00|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|28
1747214410000|2025-05-14 09:20:10|196.52|196.34|196.52|196.44|196.52|196.44|196.52|196.34|159
1747214420000|2025-05-14 09:20:20|196.47|196.39|196.37|196.29|196.47|196.39|196.37|196.29|247
1747214430000|2025-05-14 09:20:30|196.42|196.34|196.47|196.34|196.47|196.34|196.42|196.34|16
1747214440000|2025-05-14 09:20:40|196.42|196.39|196.47|196.34|196.47|196.39|196.42|196.34|0
1747214450000|2025-05-14 09:20:50|196.42|196.39|196.42|196.34|196.47|196.39|196.42|196.34|51
1747214460000|2025-05-14 09:21:00|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.34|9
1747214470000|2025-05-14 09:21:10||196.39||196.44||196.44||196.39|3
1747214480000|2025-05-14 09:21:20|196.47|196.39|196.52|196.39|196.52|196.44|196.47|196.39|0
1747214490000|2025-05-14 09:21:30|196.47||196.47||196.52||196.47||0
1747214500000|2025-05-14 09:21:40|196.52|196.44|196.47|196.39|196.52|196.44|196.47|196.39|28
1747214520000|2025-05-14 09:22:00|196.52||196.47||196.52||196.47||8
1747214530000|2025-05-14 09:22:10|||||||||10
1747214540000|2025-05-14 09:22:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|29
1747214550000|2025-05-14 09:22:30|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|83
1747214560000|2025-05-14 09:22:40|||||||||36
1747214580000|2025-05-14 09:23:00|||||||||66
1747214590000|2025-05-14 09:23:10|||||||||192
1747214600000|2025-05-14 09:23:20|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|34
1747214610000|2025-05-14 09:23:30|||||||||4
1747214630000|2025-05-14 09:23:50|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|115
1747214640000|2025-05-14 09:24:00|196.37|196.24|196.37|196.29|196.37|196.29|196.37|196.24|2
1747214670000|2025-05-14 09:24:30|196.42|196.34|196.47|196.39|196.52|196.44|196.42|196.34|163
1747214680000|2025-05-14 09:24:40|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|1
1747214690000|2025-05-14 09:24:50|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|4
1747214700000|2025-05-14 09:25:00|196.82|196.79|196.82|196.74|196.97|196.89|196.77|196.69|2815
1747214710000|2025-05-14 09:25:10|196.77|196.69|196.77|196.69|196.82|196.74|196.72|196.64|258
1747214720000|2025-05-14 09:25:20|196.82|196.64|196.72|196.64|196.82|196.64|196.72|196.64|43
1747214730000|2025-05-14 09:25:30|196.77||196.77||196.77||196.72||23
1747214740000|2025-05-14 09:25:40|196.72|196.69|196.82|196.74|196.82|196.74|196.72|196.69|20
1747214750000|2025-05-14 09:25:50|196.77|196.69|196.82|196.69|196.82|196.69|196.77|196.69|32
1747214760000|2025-05-14 09:26:00|196.77|196.64|196.67|196.59|196.77|196.69|196.67|196.59|316
1747214770000|2025-05-14 09:26:10||196.54||196.59||196.59||196.54|213
1747214780000|2025-05-14 09:26:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|20
1747214790000|2025-05-14 09:26:30|196.67||196.67||196.67||196.62||219
1747214800000|2025-05-14 09:26:40|196.62|196.59|196.72|196.64|196.77|196.64|196.62|196.59|9
1747214810000|2025-05-14 09:26:50|196.77||196.72||196.77||196.72||3
1747214830000|2025-05-14 09:27:10|||||||||157
1747214850000|2025-05-14 09:27:30|196.82|196.69|196.77|196.69|196.82|196.69|196.77|196.64|740
1747214860000|2025-05-14 09:27:40|196.82|196.74|196.82|196.74|196.82|196.74|196.77|196.74|11
1747214870000|2025-05-14 09:27:50|||||||||25
1747214880000|2025-05-14 09:28:00|196.67|196.59|196.67|196.59|196.72|196.59|196.67|196.59|1049
1747214890000|2025-05-14 09:28:10|||||||||1
1747214900000|2025-05-14 09:28:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|19
1747214910000|2025-05-14 09:28:30|||||||||126
1747214930000|2025-05-14 09:28:50|196.67||196.62||196.67||196.62||22
1747214940000|2025-05-14 09:29:00|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.59|3
1747214960000|2025-05-14 09:29:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|6
1747214970000|2025-05-14 09:29:30|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.54|96
1747214980000|2025-05-14 09:29:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|3
1747214990000|2025-05-14 09:29:50|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|2
1747215000000|2025-05-14 09:30:00|196.62|196.54|196.67|196.59|196.72|196.59|196.62|196.54|8
1747215010000|2025-05-14 09:30:10|||||||||2
1747215020000|2025-05-14 09:30:20|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|0
1747215030000|2025-05-14 09:30:30|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|8
1747215040000|2025-05-14 09:30:40|196.72|196.64|196.82|196.69|196.82|196.69|196.72|196.64|15
1747215050000|2025-05-14 09:30:50|196.77|196.74|196.82|196.74|196.82|196.74|196.77|196.69|0
1747215060000|2025-05-14 09:31:00|196.77|196.69|196.77|196.69|196.82|196.69|196.77|196.69|16
1747215070000|2025-05-14 09:31:10|196.82||196.77||196.82||196.77||0
1747215100000|2025-05-14 09:31:40|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|12
1747215110000|2025-05-14 09:31:50|196.77||196.72||196.77||196.72||0
1747215120000|2025-05-14 09:32:00|196.77||196.72||196.77||196.72||0
1747215130000|2025-05-14 09:32:10|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|227
1747215150000|2025-05-14 09:32:30|||||||||3
1747215160000|2025-05-14 09:32:40|196.72||196.67||196.72||196.67||2
1747215170000|2025-05-14 09:32:50|||||||||1
1747215180000|2025-05-14 09:33:00|196.72|196.54|196.67|196.54|196.72|196.59|196.67|196.54|0
1747215190000|2025-05-14 09:33:10||196.59||196.59||196.59||196.54|0
1747215200000|2025-05-14 09:33:20|||||||||1
1747215220000|2025-05-14 09:33:40|196.72||196.72||196.72||196.72||32
1747215230000|2025-05-14 09:33:50|196.67||196.67||196.72||196.67||0
1747215240000|2025-05-14 09:34:00|196.72||196.72||196.72||196.67||18
1747215250000|2025-05-14 09:34:10|196.67||196.67||196.72||196.67||0
1747215260000|2025-05-14 09:34:20|196.72|196.64|196.72|196.59|196.72|196.64|196.72|196.59|51
1747215270000|2025-05-14 09:34:30|196.67|196.64|196.67|196.59|196.72|196.64|196.67|196.59|29
1747215280000|2025-05-14 09:34:40|196.72||196.67||196.72||196.67||0
1747215300000|2025-05-14 09:35:00|196.72||196.67||196.72||196.67||0
1747215310000|2025-05-14 09:35:10|196.72|196.54|196.67|196.54|196.72|196.54|196.67|196.54|43
1747215320000|2025-05-14 09:35:20|196.62|196.59|196.67|196.59|196.67|196.59|196.62|196.59|0
1747215330000|2025-05-14 09:35:30|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|129
1747215340000|2025-05-14 09:35:40|196.72|196.64|196.62|196.54|196.72|196.64|196.62|196.54|309
1747215350000|2025-05-14 09:35:50|196.67|196.59|196.67|196.59|196.72|196.59|196.67|196.59|26
1747215360000|2025-05-14 09:36:00|196.72||196.67||196.72||196.67||0
1747215380000|2025-05-14 09:36:20|||||||||1
1747215390000|2025-05-14 09:36:30|196.72||196.67||196.72||196.67||0
1747215420000|2025-05-14 09:37:00|196.72|196.64|196.62|196.54|196.72|196.64|196.62|196.54|78
1747215430000|2025-05-14 09:37:10|196.67|196.49|196.62|196.54|196.67|196.54|196.62|196.49|129
1747215450000|2025-05-14 09:37:30|196.67||196.62||196.67||196.62||0
1747215470000|2025-05-14 09:37:50|||||||||21
1747215480000|2025-05-14 09:38:00||196.49||196.54||196.54||196.49|2
1747215490000|2025-05-14 09:38:10||196.49||196.54||196.54||196.49|0
1747215500000|2025-05-14 09:38:20||196.49||196.54||196.54||196.49|0
1747215510000|2025-05-14 09:38:30|196.67||196.67||196.67||196.67||0
1747215520000|2025-05-14 09:38:40|196.62||196.62||196.62||196.62||0
1747215530000|2025-05-14 09:38:50||196.49||196.54||196.54||196.49|0
1747215540000|2025-05-14 09:39:00|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.59|0
1747215550000|2025-05-14 09:39:10||196.54||196.59||196.59||196.54|1
1747215560000|2025-05-14 09:39:20||196.54||196.59||196.59||196.54|5
1747215570000|2025-05-14 09:39:30|196.62|196.54|196.72|196.64|196.72|196.64|196.62|196.54|1
1747215580000|2025-05-14 09:39:40|196.77|196.59|196.77|196.64|196.77|196.64|196.77|196.59|12
1747215590000|2025-05-14 09:39:50|196.82|196.69|196.77|196.69|196.82|196.69|196.77|196.69|13
1747215600000|2025-05-14 09:40:00|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|2
1747215610000|2025-05-14 09:40:10|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|30
1747215620000|2025-05-14 09:40:20|196.92||196.87||196.92||196.87||0
1747215630000|2025-05-14 09:40:30|196.92|196.74|196.82|196.74|196.92|196.74|196.82|196.74|16
1747215640000|2025-05-14 09:40:40||196.69||196.74||196.74||196.69|0
1747215660000|2025-05-14 09:41:00|||||||||1
1747215670000|2025-05-14 09:41:10|196.87||196.82||196.87||196.82||0
1747215710000|2025-05-14 09:41:50|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|0
1747215720000|2025-05-14 09:42:00||196.74||196.74||196.74||196.74|0
1747215730000|2025-05-14 09:42:10||196.79||196.79||196.79||196.74|0
1747215740000|2025-05-14 09:42:20|196.82|196.74|196.82|196.74|196.82|196.79|196.82|196.74|2
1747215750000|2025-05-14 09:42:30|196.87|196.79|196.82|196.74|196.87|196.79|196.82|196.74|4
1747215760000|2025-05-14 09:42:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|13
1747215770000|2025-05-14 09:42:50||196.74||196.74||196.74||196.74|10
1747215780000|2025-05-14 09:43:00|196.82|196.79|196.87|196.79|196.87|196.79|196.82|196.79|9
1747215790000|2025-05-14 09:43:10|196.92|196.84|196.92|196.79|196.92|196.84|196.87|196.79|26
1747215800000|2025-05-14 09:43:20|196.87||196.87||196.87||196.87||30
1747215820000|2025-05-14 09:43:40|196.92||196.87||196.92||196.87||4
1747215830000|2025-05-14 09:43:50|196.92||196.87||196.92||196.87||0
1747215840000|2025-05-14 09:44:00|196.92|196.84|196.92|196.84|196.92|196.84|196.87|196.79|15
1747215850000|2025-05-14 09:44:10|196.77|196.79|196.82|196.69|196.82|196.79|196.77|196.69|1377
1747215860000|2025-05-14 09:44:20|196.77|196.74|196.82|196.74|196.82|196.74|196.77|196.74|81
1747215870000|2025-05-14 09:44:30||196.69||196.74||196.74||196.69|21
1747215890000|2025-05-14 09:44:50|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.64|64
1747215910000|2025-05-14 09:45:10|196.72|196.64|196.77|196.64|196.77|196.64|196.72|196.64|21
1747215920000|2025-05-14 09:45:20|196.72|196.69|196.77|196.69|196.77|196.69|196.72|196.69|0
1747215930000|2025-05-14 09:45:30|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|62
1747215940000|2025-05-14 09:45:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|19
1747215950000|2025-05-14 09:45:50|||||||||5
1747215960000|2025-05-14 09:46:00|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|190
1747215970000|2025-05-14 09:46:10|196.67|196.59|196.72|196.59|196.72|196.59|196.67|196.59|19
1747215980000|2025-05-14 09:46:20|196.67|196.64|196.72|196.64|196.72|196.64|196.67|196.64|102
1747216020000|2025-05-14 09:47:00|||||||||3
1747216030000|2025-05-14 09:47:10|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|41
1747216060000|2025-05-14 09:47:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|17
1747216070000|2025-05-14 09:47:50||196.54||196.54||196.54||196.54|18
1747216080000|2025-05-14 09:48:00|196.62|196.59|196.67|196.59|196.67|196.59|196.62|196.54|16
1747216100000|2025-05-14 09:48:20|196.72|196.64|196.72|196.64|196.72|196.64|196.67|196.64|6
1747216120000|2025-05-14 09:48:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|21
1747216140000|2025-05-14 09:49:00|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|16
1747216150000|2025-05-14 09:49:10|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|128
1747216170000|2025-05-14 09:49:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|9
1747216180000|2025-05-14 09:49:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|5
1747216190000|2025-05-14 09:49:50|196.67|196.59|196.67|196.59|196.72|196.59|196.67|196.59|71
1747216200000|2025-05-14 09:50:00|196.72||196.67||196.72||196.67||0
1747216210000|2025-05-14 09:50:10|196.72||196.67||196.72||196.67||0
1747216220000|2025-05-14 09:50:20|196.72||196.67||196.72||196.67||0
1747216230000|2025-05-14 09:50:30|196.72||196.67||196.72||196.67||9
1747216240000|2025-05-14 09:50:40|196.72||196.67||196.72||196.67||0
1747216250000|2025-05-14 09:50:50|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|22
1747216270000|2025-05-14 09:51:10|196.72||196.67||196.72||196.67||1
1747216290000|2025-05-14 09:51:30|196.62|196.54|196.57|196.49|196.67|196.54|196.57|196.44|578
1747216300000|2025-05-14 09:51:40||196.44||196.49||196.49||196.44|120
1747216310000|2025-05-14 09:51:50|196.62|196.54|196.62|196.49|196.62|196.54|196.57|196.49|365
1747216320000|2025-05-14 09:52:00||196.54||196.54||196.54||196.54|0
1747216350000|2025-05-14 09:52:30|196.67||196.67||196.67||196.67||4
1747216370000|2025-05-14 09:52:50||196.59||196.59||196.59||196.59|0
1747216380000|2025-05-14 09:53:00||196.54||196.59||196.59||196.54|39
1747216390000|2025-05-14 09:53:10|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|88
1747216400000|2025-05-14 09:53:20|196.77||196.77||196.77||196.72||7
1747216410000|2025-05-14 09:53:30|196.72||196.72||196.72||196.72||0
1747216420000|2025-05-14 09:53:40|196.77||196.72||196.77||196.72||0
1747216430000|2025-05-14 09:53:50|196.77||196.77||196.77||196.72||0
1747216440000|2025-05-14 09:54:00|196.72|196.69|196.77|196.64|196.77|196.69|196.72|196.64|24
1747216450000|2025-05-14 09:54:10||196.69||196.69||196.69||196.69|0
1747216470000|2025-05-14 09:54:30|||||||||5
1747216490000|2025-05-14 09:54:50|||||||||29
1747216520000|2025-05-14 09:55:20|||||||||1
1747216530000|2025-05-14 09:55:30|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|95
1747216540000|2025-05-14 09:55:40|||||||||18
1747216550000|2025-05-14 09:55:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|14
1747216560000|2025-05-14 09:56:00||196.49||196.49||196.49||196.49|0
1747216570000|2025-05-14 09:56:10||196.54||196.49||196.54||196.49|1
1747216580000|2025-05-14 09:56:20|196.57|196.54|196.62|196.54|196.62|196.54|196.57|196.54|28
1747216590000|2025-05-14 09:56:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|4
1747216610000|2025-05-14 09:56:50|196.62||196.62||196.62||196.62||8
1747216620000|2025-05-14 09:57:00|196.57||196.57||196.57||196.57||2
1747216630000|2025-05-14 09:57:10|196.62||196.57||196.62||196.57||11
1747216640000|2025-05-14 09:57:20|||||||||2
1747216650000|2025-05-14 09:57:30|196.62||196.57||196.62||196.57||2
1747216660000|2025-05-14 09:57:40|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.54|11
1747216670000|2025-05-14 09:57:50|||||||||2
1747216680000|2025-05-14 09:58:00|196.57|196.49|196.62|196.49|196.62|196.49|196.57|196.49|53
1747216690000|2025-05-14 09:58:10||196.54||196.54||196.54||196.54|0
1747216700000|2025-05-14 09:58:20|196.57|196.49|196.57|196.49|196.62|196.54|196.57|196.49|5
1747216740000|2025-05-14 09:59:00|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|127
1747216800000|2025-05-14 10:00:00|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|29
1747216810000|2025-05-14 10:00:10|196.72||196.67||196.72||196.67||0
1747216820000|2025-05-14 10:00:20|196.72|196.64|196.72|196.59|196.72|196.64|196.67|196.59|39
1747216830000|2025-05-14 10:00:30|196.67|196.64|196.72|196.64|196.72|196.64|196.67|196.64|0
1747216840000|2025-05-14 10:00:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|150
1747216850000|2025-05-14 10:00:50||196.54||196.54||196.54||196.54|2
1747216860000|2025-05-14 10:01:00|196.62|196.59|196.67|196.54|196.67|196.59|196.62|196.54|1
1747216870000|2025-05-14 10:01:10|196.62||196.62||196.62||196.62||0
1747216890000|2025-05-14 10:01:30|196.67||196.62||196.67||196.62||1
1747216900000|2025-05-14 10:01:40||196.49||196.54||196.54||196.49|0
1747216910000|2025-05-14 10:01:50|196.67||196.62||196.67||196.62||0
1747216930000|2025-05-14 10:02:10|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|0
1747216940000|2025-05-14 10:02:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|3
1747216960000|2025-05-14 10:02:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|2
1747216970000|2025-05-14 10:02:50|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|18
1747216980000|2025-05-14 10:03:00|196.57||196.57||196.57||196.52||3
1747216990000|2025-05-14 10:03:10|196.52||196.57||196.57||196.52||2
1747217000000|2025-05-14 10:03:20|196.62|196.49|196.57|196.49|196.62|196.49|196.57|196.49|0
1747217020000|2025-05-14 10:03:40|196.62||196.62||196.62||196.62||0
1747217030000|2025-05-14 10:03:50|196.57|196.44|196.52|196.44|196.62|196.44|196.52|196.44|64
1747217050000|2025-05-14 10:04:10|196.57||196.52||196.57||196.52||19
1747217060000|2025-05-14 10:04:20|196.57||196.57||196.57||196.57||0
1747217070000|2025-05-14 10:04:30|196.52|196.49|196.57|196.49|196.57|196.49|196.52|196.49|21
1747217090000|2025-05-14 10:04:50|||||||||7
1747217120000|2025-05-14 10:05:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|20
1747217130000|2025-05-14 10:05:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|3
1747217150000|2025-05-14 10:05:50|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|7
1747217160000|2025-05-14 10:06:00|196.57|196.49|196.62|196.49|196.62|196.54|196.57|196.49|20
1747217170000|2025-05-14 10:06:10|196.57|196.54|196.62|196.54|196.62|196.54|196.57|196.54|1
1747217180000|2025-05-14 10:06:20|196.67||196.62||196.67||196.62||50
1747217190000|2025-05-14 10:06:30||196.49||196.49||196.49||196.49|0
1747217200000|2025-05-14 10:06:40|196.57|196.54|196.57|196.49|196.57|196.54|196.57|196.49|2
1747217220000|2025-05-14 10:07:00|||||||||1
1747217230000|2025-05-14 10:07:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|8
1747217250000|2025-05-14 10:07:30|196.57|196.49|196.57|196.44|196.57|196.49|196.52|196.44|22
1747217260000|2025-05-14 10:07:40|196.62|196.49|196.62|196.54|196.62|196.54|196.62|196.49|0
1747217270000|2025-05-14 10:07:50||196.49||196.49||196.49||196.49|0
1747217280000|2025-05-14 10:08:00|196.57||196.57||196.62||196.57||1
1747217320000|2025-05-14 10:08:40|||||||||1
1747217330000|2025-05-14 10:08:50|||||||||49
1747217350000|2025-05-14 10:09:10|196.52|196.44|196.57|196.49|196.57|196.49|196.52|196.44|108
1747217360000|2025-05-14 10:09:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|1
1747217370000|2025-05-14 10:09:30|196.57||196.57||196.57||196.52||2
1747217380000|2025-05-14 10:09:40|196.52||196.52||196.52||196.52||0
1747217400000|2025-05-14 10:10:00|196.57|196.49|196.57|196.44|196.57|196.49|196.57|196.44|12
1747217410000|2025-05-14 10:10:10|196.52||196.52||196.57||196.52||1
1747217420000|2025-05-14 10:10:20|196.57||196.52||196.57||196.52||6
1747217480000|2025-05-14 10:11:20|||||||||1
1747217510000|2025-05-14 10:11:50|196.57|196.49|196.57|196.49|196.57|196.49|196.52|196.49|29
1747217520000|2025-05-14 10:12:00|||||||||10
1747217530000|2025-05-14 10:12:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|15
1747217550000|2025-05-14 10:12:30||196.39||196.39||196.39||196.39|14
1747217560000|2025-05-14 10:12:40|196.47||196.47||196.47||196.47||24
1747217570000|2025-05-14 10:12:50|196.42|196.34|196.47|196.34|196.47|196.39|196.42|196.34|102
1747217590000|2025-05-14 10:13:10|196.42|196.39|196.47|196.39|196.47|196.39|196.42|196.39|0
1747217600000|2025-05-14 10:13:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|39
1747217610000|2025-05-14 10:13:30|196.47||196.42||196.47||196.42||0
1747217620000|2025-05-14 10:13:40|196.47||196.42||196.47||196.42||0
1747217630000|2025-05-14 10:13:50|196.37|196.29|196.42|196.29|196.42|196.29|196.37|196.29|84
1747217640000|2025-05-14 10:14:00|196.37||196.42||196.42||196.37||8
1747217650000|2025-05-14 10:14:10|196.37||196.42||196.42||196.37||0
1747217660000|2025-05-14 10:14:20|196.37|196.34|196.42|196.34|196.42|196.34|196.37|196.34|4
1747217680000|2025-05-14 10:14:40|||||||||1
1747217690000|2025-05-14 10:14:50|196.52|196.39|196.52|196.44|196.52|196.44|196.47|196.39|124
1747217700000|2025-05-14 10:15:00|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|72
1747217710000|2025-05-14 10:15:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|8
1747217720000|2025-05-14 10:15:20|||||||||9
1747217740000|2025-05-14 10:15:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|33
1747217750000|2025-05-14 10:15:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|5
1747217770000|2025-05-14 10:16:10|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|100
1747217780000|2025-05-14 10:16:20|196.42||196.42||196.42||196.42||46
1747217790000|2025-05-14 10:16:30|196.37||196.37||196.37||196.37||0
1747217800000|2025-05-14 10:16:40|196.42||196.42||196.42||196.37||12
1747217810000|2025-05-14 10:16:50||196.34||196.34||196.34||196.34|0
1747217830000|2025-05-14 10:17:10|196.47||196.42||196.47||196.42||1
1747217840000|2025-05-14 10:17:20|196.47||196.42||196.47||196.42||6
1747217850000|2025-05-14 10:17:30|196.47|196.39|196.47|196.39|196.47|196.39|196.42|196.39|0
1747217860000|2025-05-14 10:17:40|||||||||6
1747217880000|2025-05-14 10:18:00|196.42|196.34|196.47|196.34|196.47|196.34|196.42|196.34|56
1747217890000|2025-05-14 10:18:10||196.39||196.39||196.39||196.39|0
1747217930000|2025-05-14 10:18:50|196.52|196.44|196.52|196.39|196.52|196.44|196.47|196.39|9
1747217940000|2025-05-14 10:19:00|196.47|196.44|196.47|196.39|196.47|196.44|196.47|196.39|4
1747217960000|2025-05-14 10:19:20|196.52||196.47||196.52||196.47||33
1747217990000|2025-05-14 10:19:50|196.52||196.47||196.52||196.47||1
1747218020000|2025-05-14 10:20:20|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|3
1747218050000|2025-05-14 10:20:50|196.57||196.57||196.57||196.57||12
1747218060000|2025-05-14 10:21:00||196.49||196.49||196.49||196.49|9
1747218070000|2025-05-14 10:21:10|||||||||1
1747218090000|2025-05-14 10:21:30|||||||||2
1747218110000|2025-05-14 10:21:50|||||||||6
1747218120000|2025-05-14 10:22:00|||||||||9
1747218130000|2025-05-14 10:22:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|73
1747218160000|2025-05-14 10:22:40|||||||||4
1747218170000|2025-05-14 10:22:50|||||||||7
1747218190000|2025-05-14 10:23:10|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|592
1747218200000|2025-05-14 10:23:20|||||||||1
1747218210000|2025-05-14 10:23:30|||||||||10
1747218240000|2025-05-14 10:24:00|196.67||196.67||196.67||196.67||6
1747218250000|2025-05-14 10:24:10|196.62||196.62||196.62||196.62||0
1747218270000|2025-05-14 10:24:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|87
1747218290000|2025-05-14 10:24:50|||||||||30
1747218300000|2025-05-14 10:25:00|||||||||4
1747218310000|2025-05-14 10:25:10|196.52|196.44|196.52|196.44|196.57|196.49|196.52|196.44|116
1747218320000|2025-05-14 10:25:20|196.57||196.57||196.57||196.57||1
1747218330000|2025-05-14 10:25:30|196.52||196.57||196.57||196.52||0
1747218340000|2025-05-14 10:25:40||196.49||196.49||196.49||196.49|0
1747218350000|2025-05-14 10:25:50|||||||||1
1747218370000|2025-05-14 10:26:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|1
1747218400000|2025-05-14 10:26:40|196.47|196.39|196.47|196.39|196.47|196.39|196.42|196.34|41
1747218420000|2025-05-14 10:27:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1747218430000|2025-05-14 10:27:10|||||||||1
1747218460000|2025-05-14 10:27:40|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|372
1747218490000|2025-05-14 10:28:10|||||||||1
1747218500000|2025-05-14 10:28:20|196.57||196.52||196.57||196.52||279
1747218510000|2025-05-14 10:28:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|1
1747218520000|2025-05-14 10:28:40||196.44||196.44||196.44||196.44|65
1747218530000|2025-05-14 10:28:50|196.52||196.52||196.52||196.52||0
1747218540000|2025-05-14 10:29:00|196.57||196.57||196.57||196.52||1
1747218550000|2025-05-14 10:29:10|196.52||196.57||196.57||196.52||0
1747218560000|2025-05-14 10:29:20|196.52||196.52||196.52||196.52||48
1747218570000|2025-05-14 10:29:30|196.57||196.52||196.57||196.52||0
1747218580000|2025-05-14 10:29:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|0
1747218600000|2025-05-14 10:30:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|10
1747218610000|2025-05-14 10:30:10||196.39||196.39||196.39||196.39|10
1747218620000|2025-05-14 10:30:20|196.47||196.52||196.52||196.47||5
1747218630000|2025-05-14 10:30:30|196.47|196.44|196.42|196.34|196.47|196.44|196.42|196.34|2
1747218650000|2025-05-14 10:30:50|196.37|196.29|196.37|196.29|196.42|196.29|196.37|196.29|45
1747218660000|2025-05-14 10:31:00|196.32|196.24|196.37|196.24|196.37|196.29|196.32|196.24|74
1747218670000|2025-05-14 10:31:10||196.29||196.24||196.29||196.24|7
1747218680000|2025-05-14 10:31:20|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.29|20
1747218700000|2025-05-14 10:31:40|196.42||196.37||196.42||196.37||0
1747218710000|2025-05-14 10:31:50|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|12
1747218730000|2025-05-14 10:32:10|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|9
1747218740000|2025-05-14 10:32:20|196.52||196.52||196.52||196.47||13
1747218750000|2025-05-14 10:32:30||196.44||196.44||196.44||196.39|0
1747218760000|2025-05-14 10:32:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|4
1747218780000|2025-05-14 10:33:00|196.62|196.54|196.67|196.59|196.72|196.64|196.62|196.54|96
1747218790000|2025-05-14 10:33:10|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|0
1747218800000|2025-05-14 10:33:20|196.77||196.77||196.77||196.77||3
1747218810000|2025-05-14 10:33:30|196.72||196.72||196.77||196.72||0
1747218820000|2025-05-14 10:33:40|||||||||8
1747218830000|2025-05-14 10:33:50|196.67|196.59|196.67|196.59|196.72|196.59|196.67|196.59|14
1747218840000|2025-05-14 10:34:00|196.72||196.72||196.72||196.72||4
1747218850000|2025-05-14 10:34:10|196.67|196.64|196.67|196.59|196.67|196.64|196.67|196.59|0
1747218860000|2025-05-14 10:34:20|196.72|196.64|196.72|196.59|196.72|196.64|196.72|196.59|6
1747218870000|2025-05-14 10:34:30|196.67|196.54|196.67|196.54|196.67|196.54|196.67|196.54|0
1747218880000|2025-05-14 10:34:40|196.62|196.59|196.67|196.59|196.67|196.59|196.62|196.54|3
1747218890000|2025-05-14 10:34:50||196.54||196.59||196.59||196.54|19
1747218900000|2025-05-14 10:35:00|196.72|196.64|196.72|196.59|196.72|196.64|196.72|196.59|6
1747218910000|2025-05-14 10:35:10||196.64||196.64||196.64||196.59|0
1747218920000|2025-05-14 10:35:20|196.77||196.72||196.77||196.72||0
1747218950000|2025-05-14 10:35:50|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|4
1747218970000|2025-05-14 10:36:10|196.82||196.77||196.82||196.77||0
1747218980000|2025-05-14 10:36:20||196.64||196.64||196.64||196.64|17
1747218990000|2025-05-14 10:36:30|196.72|196.69|196.77|196.64|196.77|196.69|196.72|196.64|12
1747219000000|2025-05-14 10:36:40||196.69||196.69||196.69||196.64|0
1747219010000|2025-05-14 10:36:50|||||||||1
1747219020000|2025-05-14 10:37:00|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|149
1747219030000|2025-05-14 10:37:10|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|189
1747219040000|2025-05-14 10:37:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|12
1747219050000|2025-05-14 10:37:30|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|13
1747219060000|2025-05-14 10:37:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.49|158
1747219070000|2025-05-14 10:37:50|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|19
1747219080000|2025-05-14 10:38:00|196.62||196.62||196.62||196.62||25
1747219090000|2025-05-14 10:38:10|196.57|196.54|196.67|196.54|196.67|196.54|196.57|196.54|28
1747219110000|2025-05-14 10:38:30|196.62|196.59|196.67|196.54|196.67|196.59|196.62|196.54|5
1747219120000|2025-05-14 10:38:40|196.62||196.67||196.67||196.62||0
1747219130000|2025-05-14 10:38:50|196.62||196.67||196.67||196.62||0
1747219140000|2025-05-14 10:39:00|196.62||196.67||196.67||196.62||0
1747219150000|2025-05-14 10:39:10|196.62||196.67||196.67||196.62||9
1747219160000|2025-05-14 10:39:20|196.62||196.67||196.67||196.62||6
1747219170000|2025-05-14 10:39:30|196.62||196.62||196.62||196.62||8
1747219180000|2025-05-14 10:39:40|196.67||196.67||196.67||196.67||0
1747219200000|2025-05-14 10:40:00|196.62||196.67||196.67||196.62||8
1747219230000|2025-05-14 10:40:30|196.72|196.59|196.72|196.59|196.72|196.59|196.67|196.59|2
1747219250000|2025-05-14 10:40:50|196.67||196.72||196.72||196.67||0
1747219260000|2025-05-14 10:41:00|196.67||196.67||196.67||196.67||0
1747219300000|2025-05-14 10:41:40|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|36
1747219310000|2025-05-14 10:41:50|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|25
1747219370000|2025-05-14 10:42:50|||||||||5
1747219410000|2025-05-14 10:43:30|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|100
1747219420000|2025-05-14 10:43:40|||||||||21
1747219430000|2025-05-14 10:43:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|12
1747219440000|2025-05-14 10:44:00|196.67||196.67||196.67||196.62||4
1747219450000|2025-05-14 10:44:10||196.59||196.59||196.59||196.59|0
1747219480000|2025-05-14 10:44:40|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|56
1747219510000|2025-05-14 10:45:10|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|33
1747219560000|2025-05-14 10:46:00|||||||||1
1747219590000|2025-05-14 10:46:30|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|11
1747219620000|2025-05-14 10:47:00|||||||||1
1747219630000|2025-05-14 10:47:10|||||||||1
1747219660000|2025-05-14 10:47:40|||||||||6
1747219680000|2025-05-14 10:48:00|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|21
1747219700000|2025-05-14 10:48:20|||||||||8
1747219710000|2025-05-14 10:48:30|196.72||196.67||196.72||196.67||0
1747219730000|2025-05-14 10:48:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|19
1747219750000|2025-05-14 10:49:10|196.67||196.67||196.67||196.67||4
1747219760000|2025-05-14 10:49:20||196.59||196.59||196.59||196.59|0
1747219840000|2025-05-14 10:50:40|||||||||6
1747219850000|2025-05-14 10:50:50|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|6
1747219860000|2025-05-14 10:51:00|||||||||2
1747219870000|2025-05-14 10:51:10|||||||||8
1747219880000|2025-05-14 10:51:20|196.62|196.54|196.67|196.54|196.67|196.54|196.62|196.54|31
1747219890000|2025-05-14 10:51:30|196.62||196.62||196.62||196.62||0
1747219910000|2025-05-14 10:51:50||196.49||196.54||196.54||196.49|101
1747219920000|2025-05-14 10:52:00||196.49||196.54||196.54||196.49|49
1747219930000|2025-05-14 10:52:10|||||||||4
1747219980000|2025-05-14 10:53:00|||||||||4
1747220000000|2025-05-14 10:53:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|5
1747220010000|2025-05-14 10:53:30|||||||||3
1747220030000|2025-05-14 10:53:50|||||||||11
1747220040000|2025-05-14 10:54:00|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|6
1747220050000|2025-05-14 10:54:10|||||||||8
1747220070000|2025-05-14 10:54:30|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|29
1747220100000|2025-05-14 10:55:00|196.72||196.72||196.72||196.72||18
1747220110000|2025-05-14 10:55:10|196.67|196.64|196.72|196.64|196.72|196.64|196.67|196.64|0
1747220130000|2025-05-14 10:55:30|196.77||196.72||196.77||196.72||21
1747220140000|2025-05-14 10:55:40|196.77||196.77||196.77||196.77||0
1747220150000|2025-05-14 10:55:50|196.72|196.69|196.72|196.64|196.72|196.69|196.72|196.64|13
1747220160000|2025-05-14 10:56:00|||||||||1
1747220190000|2025-05-14 10:56:30|||||||||4
1747220210000|2025-05-14 10:56:50||196.59||196.64||196.64||196.59|46
1747220220000|2025-05-14 10:57:00|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|4
1747220240000|2025-05-14 10:57:20|||||||||5
1747220280000|2025-05-14 10:58:00|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|2
1747220290000|2025-05-14 10:58:10|196.67|196.59|196.62|196.54|196.67|196.59|196.62|196.54|27
1747220300000|2025-05-14 10:58:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|5
1747220310000|2025-05-14 10:58:30|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|1
1747220330000|2025-05-14 10:58:50|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|10
1747220340000|2025-05-14 10:59:00|196.62|196.54|196.62|196.54|196.67|196.59|196.62|196.54|14
1747220350000|2025-05-14 10:59:10|||||||||2000
1747220380000|2025-05-14 10:59:40|||||||||1
1747220390000|2025-05-14 10:59:50||196.49||196.54||196.54||196.49|45
1747220400000|2025-05-14 11:00:00|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|70
1747220410000|2025-05-14 11:00:10|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|32
1747220430000|2025-05-14 11:00:30|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|31
1747220480000|2025-05-14 11:01:20|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|20
1747220510000|2025-05-14 11:01:50|||||||||20
1747220520000|2025-05-14 11:02:00|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|60
1747220530000|2025-05-14 11:02:10|||||||||1
1747220570000|2025-05-14 11:02:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|58
1747220580000|2025-05-14 11:03:00|||||||||5
1747220610000|2025-05-14 11:03:30|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|161
1747220620000|2025-05-14 11:03:40|196.77||196.72||196.77||196.72||0
1747220640000|2025-05-14 11:04:00||196.59||196.64||196.64||196.59|43
1747220660000|2025-05-14 11:04:20|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|7
1747220670000|2025-05-14 11:04:30|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|15
1747220700000|2025-05-14 11:05:00|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|200
1747220710000|2025-05-14 11:05:10|196.87||196.82||196.87||196.82||2
1747220720000|2025-05-14 11:05:20|196.87|196.69|196.77|196.69|196.87|196.69|196.77|196.69|267
1747220750000|2025-05-14 11:05:50|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|239
1747220790000|2025-05-14 11:06:30|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|76
1747220820000|2025-05-14 11:07:00|||||||||15
1747220830000|2025-05-14 11:07:10|||||||||22
1747220840000|2025-05-14 11:07:20|||||||||5
1747220880000|2025-05-14 11:08:00|196.82||196.82||196.82||196.82||12
1747220890000|2025-05-14 11:08:10|196.77||196.77||196.77||196.77||0
1747220900000|2025-05-14 11:08:20|196.72|196.64|196.77|196.69|196.77|196.69|196.72|196.64|26
1747220910000|2025-05-14 11:08:30|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|21
1747220920000|2025-05-14 11:08:40|196.67|196.59|196.72|196.59|196.72|196.59|196.67|196.59|49
1747220930000|2025-05-14 11:08:50|196.67|196.64|196.67|196.59|196.67|196.64|196.67|196.59|2001
1747220940000|2025-05-14 11:09:00|196.72|196.64|196.72|196.59|196.72|196.64|196.67|196.59|1
1747220950000|2025-05-14 11:09:10|196.67|196.64|196.67|196.59|196.67|196.64|196.67|196.59|0
1747220960000|2025-05-14 11:09:20|196.72||196.67||196.72||196.67||0
1747220970000|2025-05-14 11:09:30|196.62|196.54|196.67|196.54|196.67|196.59|196.62|196.54|25
1747220980000|2025-05-14 11:09:40||196.59||196.59||196.59||196.59|0
1747220990000|2025-05-14 11:09:50|196.72||196.72||196.72||196.67||2
1747221000000|2025-05-14 11:10:00|196.77|196.64|196.77|196.64|196.77|196.64|196.72|196.64|31
1747221010000|2025-05-14 11:10:10||196.69||196.69||196.69||196.69|3
1747221020000|2025-05-14 11:10:20|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|10
1747221060000|2025-05-14 11:11:00|||||||||6
1747221070000|2025-05-14 11:11:10|196.77||196.77||196.77||196.77||6
1747221080000|2025-05-14 11:11:20||196.69||196.69||196.69||196.69|0
1747221090000|2025-05-14 11:11:30|||||||||1
1747221100000|2025-05-14 11:11:40|196.82||196.82||196.82||196.82||0
1747221110000|2025-05-14 11:11:50|196.77||196.82||196.82||196.77||2
1747221120000|2025-05-14 11:12:00|196.77||196.77||196.82||196.77||0
1747221130000|2025-05-14 11:12:10|196.82|196.74|196.82|196.69|196.82|196.74|196.77|196.69|0
1747221140000|2025-05-14 11:12:20|196.77|196.64|196.77|196.69|196.77|196.69|196.77|196.64|0
1747221160000|2025-05-14 11:12:40|196.82|196.74|196.82|196.69|196.82|196.74|196.82|196.69|7
1747221170000|2025-05-14 11:12:50|196.77||196.77||196.77||196.77||0
1747221230000|2025-05-14 11:13:50|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|7
1747221240000|2025-05-14 11:14:00|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|4
1747221250000|2025-05-14 11:14:10|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.84|1
1747221270000|2025-05-14 11:14:30|||||||||8
1747221280000|2025-05-14 11:14:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|15
1747221290000|2025-05-14 11:14:50|||||||||1
1747221300000|2025-05-14 11:15:00|196.92||196.87||196.92||196.87||25
1747221320000|2025-05-14 11:15:20||196.74||196.74||196.74||196.74|5
1747221330000|2025-05-14 11:15:30|196.82|196.79|196.87|196.79|196.87|196.79|196.82|196.74|21
1747221350000|2025-05-14 11:15:50||196.74||196.79||196.79||196.74|0
1747221360000|2025-05-14 11:16:00|196.82|196.74|196.87|196.79|196.87|196.79|196.82|196.74|28
1747221370000|2025-05-14 11:16:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|26
1747221380000|2025-05-14 11:16:20|196.77|196.69|196.82|196.74|196.82|196.74|196.77|196.69|5
1747221390000|2025-05-14 11:16:30|196.87|196.79|196.87|196.74|196.87|196.79|196.87|196.74|10
1747221400000|2025-05-14 11:16:40||196.79||196.79||196.79||196.79|1
1747221410000|2025-05-14 11:16:50|196.82|196.74|196.87|196.79|196.87|196.79|196.82|196.74|10
1747221420000|2025-05-14 11:17:00||196.74||196.79||196.79||196.74|12
1747221430000|2025-05-14 11:17:10|196.92||196.87||196.92||196.87||25
1747221440000|2025-05-14 11:17:20|||||||||1
1747221450000|2025-05-14 11:17:30|||||||||3
1747221460000|2025-05-14 11:17:40|196.92|196.84|196.87|196.79|196.92|196.84|196.87|196.79|15
1747221500000|2025-05-14 11:18:20|196.82|196.74|196.87|196.74|196.87|196.74|196.82|196.74|6
1747221510000|2025-05-14 11:18:30||196.79||196.79||196.79||196.79|0
1747221540000|2025-05-14 11:19:00|196.92|196.84|196.87|196.79|196.92|196.84|196.87|196.74|85
1747221550000|2025-05-14 11:19:10|||||||||24
1747221560000|2025-05-14 11:19:20|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|93
1747221570000|2025-05-14 11:19:30|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|9
1747221590000|2025-05-14 11:19:50|196.92||196.92||196.92||196.92||7
1747221600000|2025-05-14 11:20:00|196.87|196.84|196.87|196.79|196.87|196.84|196.87|196.79|45
1747221630000|2025-05-14 11:20:30|196.92|196.84|196.92|196.84|196.92|196.84|196.87|196.84|36
1747221640000|2025-05-14 11:20:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|15
1747221650000|2025-05-14 11:20:50|196.92||196.87||196.92||196.87||149
1747221660000|2025-05-14 11:21:00|196.92||196.92||196.92||196.87||33
1747221670000|2025-05-14 11:21:10|196.87||196.87||196.92||196.87||0
1747221680000|2025-05-14 11:21:20|196.92|196.74|196.82|196.74|196.92|196.74|196.82|196.74|500
1747221710000|2025-05-14 11:21:50|196.87||196.82||196.87||196.82||0
1747221720000|2025-05-14 11:22:00|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|7
1747221770000|2025-05-14 11:22:50|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|20
1747221780000|2025-05-14 11:23:00|196.92|196.84|196.87|196.79|196.92|196.84|196.87|196.79|139
1747221800000|2025-05-14 11:23:20|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.84|36
1747221810000|2025-05-14 11:23:30|196.87|196.79|196.87|196.79|196.92|196.79|196.87|196.79|15
1747221820000|2025-05-14 11:23:40||196.74||196.74||196.74||196.74|30
1747221830000|2025-05-14 11:23:50|196.82||196.87||196.87||196.82||6
1747221840000|2025-05-14 11:24:00||196.79||196.79||196.79||196.79|0
1747221850000|2025-05-14 11:24:10|196.92||196.87||196.92||196.87||18
1747221860000|2025-05-14 11:24:20|196.92||196.87||196.92||196.87||0
1747221870000|2025-05-14 11:24:30|||||||||2
1747221880000|2025-05-14 11:24:40|196.92||196.87||196.92||196.87||0
1747221900000|2025-05-14 11:25:00|196.92||196.92||196.92||196.92||258
1747221910000|2025-05-14 11:25:10|196.87||196.87||196.92||196.87||0
1747221920000|2025-05-14 11:25:20|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|52
1747221930000|2025-05-14 11:25:30|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|0
1747221940000|2025-05-14 11:25:40|196.82|196.74|196.82|196.74|196.87|196.74|196.82|196.74|33
1747221960000|2025-05-14 11:26:00|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|36
1747221970000|2025-05-14 11:26:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|2
1747221980000|2025-05-14 11:26:20|||||||||1
1747221990000|2025-05-14 11:26:30|196.87||196.82||196.87||196.82||1
1747222020000|2025-05-14 11:27:00|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|5
1747222030000|2025-05-14 11:27:10|196.82|196.74|196.87|196.79|196.87|196.79|196.82|196.74|41
1747222050000|2025-05-14 11:27:30|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|37
1747222080000|2025-05-14 11:28:00|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|20
1747222130000|2025-05-14 11:28:50||196.74||196.74||196.74||196.74|3072
1747222140000|2025-05-14 11:29:00||196.79||196.79||196.79||196.74|0
1747222150000|2025-05-14 11:29:10|||||||||3000
1747222160000|2025-05-14 11:29:20||196.74||196.74||196.74||196.74|2
1747222170000|2025-05-14 11:29:30|196.82||196.82||196.82||196.82||4
1747222180000|2025-05-14 11:29:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|26
1747222190000|2025-05-14 11:29:50|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.84|1
1747222250000|2025-05-14 11:30:50|196.97|196.89|196.92|196.84|196.97|196.89|196.92|196.84|110
1747222290000|2025-05-14 11:31:30|196.87|196.79|196.87|196.79|196.92|196.84|196.87|196.79|325
1747222300000|2025-05-14 11:31:40|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|128
1747222310000|2025-05-14 11:31:50|196.87|196.79|196.82|196.74|196.87|196.79|196.82|196.74|93
1747222360000|2025-05-14 11:32:40||196.69||196.74||196.74||196.69|59
1747222370000|2025-05-14 11:32:50|||||||||6
1747222390000|2025-05-14 11:33:10|196.87|196.79|196.87|196.74|196.87|196.79|196.87|196.74|44
1747222400000|2025-05-14 11:33:20||196.79||196.79||196.79||196.79|0
1747222440000|2025-05-14 11:34:00|196.82|196.74|196.77|196.69|196.82|196.74|196.77|196.69|82
1747222450000|2025-05-14 11:34:10|196.82|196.74|196.82|196.69|196.82|196.74|196.82|196.69|29
1747222460000|2025-05-14 11:34:20||196.74||196.74||196.74||196.69|0
1747222470000|2025-05-14 11:34:30||196.69||196.74||196.74||196.69|211
1747222480000|2025-05-14 11:34:40|196.87|196.79|196.87|196.74|196.87|196.79|196.87|196.74|9
1747222490000|2025-05-14 11:34:50|196.82||196.82||196.82||196.82||0
1747222510000|2025-05-14 11:35:10|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|1
1747222520000|2025-05-14 11:35:20||196.74||196.79||196.79||196.74|0
1747222530000|2025-05-14 11:35:30||196.74||196.79||196.79||196.74|0
1747222550000|2025-05-14 11:35:50|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|14
1747222560000|2025-05-14 11:36:00|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|1752
1747222580000|2025-05-14 11:36:20|196.92||196.87||196.92||196.87||183
1747222600000|2025-05-14 11:36:40||196.74||196.74||196.74||196.74|28
1747222610000|2025-05-14 11:36:50||196.79||196.79||196.79||196.79|0
1747222640000|2025-05-14 11:37:20|||||||||1
1747222660000|2025-05-14 11:37:40|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|19
1747222670000|2025-05-14 11:37:50|||||||||7
1747222680000|2025-05-14 11:38:00|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|27
1747222690000|2025-05-14 11:38:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|42
1747222710000|2025-05-14 11:38:30|196.87|196.79|196.87|196.74|196.87|196.79|196.87|196.74|61
1747222730000|2025-05-14 11:38:50|196.82||196.82||196.82||196.82||0
1747222740000|2025-05-14 11:39:00|196.87||196.87||196.87||196.87||18
1747222750000|2025-05-14 11:39:10|196.82||196.82||196.82||196.82||0
1747222760000|2025-05-14 11:39:20|||||||||3
1747222770000|2025-05-14 11:39:30|||||||||2
1747222780000|2025-05-14 11:39:40|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|125
1747222790000|2025-05-14 11:39:50|||||||||2
1747222810000|2025-05-14 11:40:10|196.82|196.74|196.82|196.69|196.82|196.74|196.77|196.69|128
1747222820000|2025-05-14 11:40:20|196.77|196.74|196.77|196.69|196.82|196.74|196.77|196.69|29
1747222830000|2025-05-14 11:40:30|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|18
1747222840000|2025-05-14 11:40:40|196.77||196.72||196.77||196.72||0
1747222850000|2025-05-14 11:40:50|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|20
1747222860000|2025-05-14 11:41:00|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|92
1747222890000|2025-05-14 11:41:30|||||||||5
1747222900000|2025-05-14 11:41:40|196.67|196.59|196.62|196.54|196.67|196.59|196.62|196.54|72
1747222920000|2025-05-14 11:42:00|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|27
1747222930000|2025-05-14 11:42:10|||||||||1
1747222940000|2025-05-14 11:42:20|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|44
1747222950000|2025-05-14 11:42:30|||||||||2
1747222960000|2025-05-14 11:42:40|||||||||9
1747222970000|2025-05-14 11:42:50|||||||||3
1747222990000|2025-05-14 11:43:10|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|18
1747223010000|2025-05-14 11:43:30|||||||||3
1747223030000|2025-05-14 11:43:50|||||||||57
1747223040000|2025-05-14 11:44:00|||||||||5
1747223060000|2025-05-14 11:44:20|||||||||8
1747223070000|2025-05-14 11:44:30|||||||||3
1747223080000|2025-05-14 11:44:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|27
1747223100000|2025-05-14 11:45:00|||||||||3
1747223130000|2025-05-14 11:45:30|196.57|196.54|196.52|196.44|196.57|196.54|196.47|196.39|696
1747223140000|2025-05-14 11:45:40|196.47|196.39|196.57|196.49|196.57|196.49|196.47|196.39|325
1747223150000|2025-05-14 11:45:50|196.52|196.44|196.57|196.49|196.57|196.49|196.47|196.39|492
1747223160000|2025-05-14 11:46:00|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|67
1747223170000|2025-05-14 11:46:10|196.67|196.59|196.72|196.64|196.77|196.69|196.67|196.59|556
1747223180000|2025-05-14 11:46:20|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|2
1747223190000|2025-05-14 11:46:30|196.82||196.82||196.82||196.77||1
1747223200000|2025-05-14 11:46:40||196.74||196.74||196.74||196.74|0
1747223210000|2025-05-14 11:46:50||196.69||196.74||196.74||196.69|0
1747223220000|2025-05-14 11:47:00|196.87|196.69|196.82|196.69|196.87|196.74|196.82|196.69|15
1747223230000|2025-05-14 11:47:10|196.77|196.64|196.72|196.64|196.77|196.64|196.72|196.64|45
1747223260000|2025-05-14 11:47:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|31
1747223270000|2025-05-14 11:47:50|196.72||196.72||196.72||196.72||28
1747223280000|2025-05-14 11:48:00|196.67|196.64|196.67|196.59|196.67|196.64|196.67|196.59|1
1747223290000|2025-05-14 11:48:10|196.72|196.64|196.72|196.64|196.72|196.64|196.67|196.59|6
1747223360000|2025-05-14 11:49:20|196.67|196.59|196.62|196.54|196.67|196.59|196.62|196.54|115
1747223380000|2025-05-14 11:49:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|0
1747223390000|2025-05-14 11:49:50|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|18
1747223400000|2025-05-14 11:50:00|196.62|196.54|196.62|196.49|196.62|196.54|196.62|196.49|6
1747223410000|2025-05-14 11:50:10||196.54||196.54||196.54||196.54|1
1747223420000|2025-05-14 11:50:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|20
1747223430000|2025-05-14 11:50:30|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|88
1747223460000|2025-05-14 11:51:00|||||||||3
1747223480000|2025-05-14 11:51:20|196.77||196.72||196.77||196.72||2
1747223490000|2025-05-14 11:51:30|196.77|196.69|196.77|196.69|196.77|196.69|196.72|196.69|48
1747223500000|2025-05-14 11:51:40|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|7
1747223520000|2025-05-14 11:52:00|196.87||196.87||196.87||196.87||0
1747223530000|2025-05-14 11:52:10|196.82||196.82||196.87||196.82||0
1747223540000|2025-05-14 11:52:20|196.87||196.82||196.87||196.82||1
1747223550000|2025-05-14 11:52:30|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|8
1747223560000|2025-05-14 11:52:40||196.74||196.79||196.79||196.74|5
1747223600000|2025-05-14 11:53:20|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|21
1747223650000|2025-05-14 11:54:10|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|101
1747223680000|2025-05-14 11:54:40|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|1
1747223700000|2025-05-14 11:55:00||196.69||196.74||196.74||196.69|0
1747223720000|2025-05-14 11:55:20||196.69||196.74||196.74||196.69|0
1747223730000|2025-05-14 11:55:30|||||||||1
1747223740000|2025-05-14 11:55:40|196.77|196.69|196.82|196.74|196.82|196.74|196.77|196.69|26
1747223760000|2025-05-14 11:56:00|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|20
1747223780000|2025-05-14 11:56:20|196.72|196.64|196.77|196.69|196.77|196.69|196.72|196.64|2
1747223810000|2025-05-14 11:56:50|196.82|196.64|196.72|196.64|196.82|196.64|196.72|196.64|6
1747223840000|2025-05-14 11:57:20|196.77|196.69|196.77|196.69|196.77|196.69|196.72|196.64|7
1747223850000|2025-05-14 11:57:30|||||||||37
1747223860000|2025-05-14 11:57:40|196.82|196.74|196.82|196.69|196.82|196.74|196.77|196.69|39
1747223870000|2025-05-14 11:57:50|196.77||196.77||196.77||196.77||0
1747223910000|2025-05-14 11:58:30|196.82||196.77||196.82||196.77||0
1747223920000|2025-05-14 11:58:40|||||||||15
1747223940000|2025-05-14 11:59:00||196.64||196.69||196.69||196.64|2
1747223950000|2025-05-14 11:59:10|196.82|196.74|196.87|196.74|196.87|196.79|196.82|196.74|49
1747223960000|2025-05-14 11:59:20|196.82|196.79|196.92|196.79|196.92|196.79|196.82|196.79|60
1747223970000|2025-05-14 11:59:30|196.87|196.84|196.97|196.84|196.97|196.89|196.87|196.84|353
1747223980000|2025-05-14 11:59:40|196.92||196.92||196.97||196.92||27
1747223990000|2025-05-14 11:59:50|196.97||196.92||196.97||196.92||0
1747224000000|2025-05-14 12:00:00|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.89|50
1747224020000|2025-05-14 12:00:20|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.89|23
1747224030000|2025-05-14 12:00:30|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|144
1747224040000|2025-05-14 12:00:40|197.02|196.94|197.02|196.94|197.02|196.94|196.97|196.89|32
1747224050000|2025-05-14 12:00:50|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|15
1747224060000|2025-05-14 12:01:00|197.07||197.07||197.07||197.02||216
1747224070000|2025-05-14 12:01:10|197.02||197.02||197.02||197.02||0
1747224090000|2025-05-14 12:01:30||196.89||196.89||196.89||196.89|15
1747224100000|2025-05-14 12:01:40|196.97||197.02||197.02||196.97||2
1747224110000|2025-05-14 12:01:50|196.97||197.02||197.02||196.97||0
1747224120000|2025-05-14 12:02:00|196.97|196.94|197.02|196.94|197.02|196.94|196.97|196.89|27
1747224130000|2025-05-14 12:02:10|197.07|196.99|197.07|196.94|197.07|196.99|197.02|196.94|1
1747224140000|2025-05-14 12:02:20||196.99||196.99||196.99||196.94|9
1747224150000|2025-05-14 12:02:30||196.94||196.99||196.99||196.94|0
1747224170000|2025-05-14 12:02:50|197.12|197.04|197.12|197.04|197.12|197.04|197.07|196.99|17
1747224180000|2025-05-14 12:03:00||196.99||197.04||197.04||196.99|26
1747224200000|2025-05-14 12:03:20|197.17||197.17||197.17||197.12||3
1747224210000|2025-05-14 12:03:30|197.12|197.09|197.17|197.04|197.17|197.09|197.12|197.04|0
1747224220000|2025-05-14 12:03:40|197.12||197.12||197.12||197.12||0
1747224230000|2025-05-14 12:03:50||196.99||196.99||196.99||196.99|9
1747224240000|2025-05-14 12:04:00||197.04||197.04||197.04||196.99|0
1747224250000|2025-05-14 12:04:10|197.07|196.99|197.12|196.99|197.12|196.99|197.07|196.99|5
1747224260000|2025-05-14 12:04:20||197.04||197.04||197.04||197.04|0
1747224280000|2025-05-14 12:04:40|||||||||6
1747224300000|2025-05-14 12:05:00|||||||||1
1747224310000|2025-05-14 12:05:10|197.17|196.99|197.17|197.09|197.17|197.09|197.17|196.99|1
1747224320000|2025-05-14 12:05:20|197.22||197.22||197.22||197.22||0
1747224330000|2025-05-14 12:05:30|197.17|197.14|197.22|197.14|197.22|197.14|197.17|197.14|50
1747224350000|2025-05-14 12:05:50|||||||||1
1747224360000|2025-05-14 12:06:00|197.17|197.09|197.27|197.19|197.27|197.19|197.17|197.09|26
1747224370000|2025-05-14 12:06:10||197.14||197.14||197.19||197.14|4
1747224380000|2025-05-14 12:06:20|197.22|197.19|197.22|197.14|197.27|197.19|197.22|197.14|4
1747224390000|2025-05-14 12:06:30|197.17|197.09|197.17|197.09|197.22|197.09|197.17|197.09|5
1747224400000|2025-05-14 12:06:40|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.09|3
1747224420000|2025-05-14 12:07:00|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|19
1747224430000|2025-05-14 12:07:10|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.09|1
1747224440000|2025-05-14 12:07:20|||||||||13
1747224460000|2025-05-14 12:07:40|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|13
1747224470000|2025-05-14 12:07:50|197.32|197.24|197.32|197.19|197.32|197.24|197.32|197.19|61
1747224480000|2025-05-14 12:08:00|197.27|197.24|197.32|197.19|197.32|197.24|197.27|197.19|4
1747224490000|2025-05-14 12:08:10||197.24||197.24||197.24||197.24|0
1747224510000|2025-05-14 12:08:30|||||||||1
1747224530000|2025-05-14 12:08:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|60
1747224560000|2025-05-14 12:09:20|197.32|197.24|197.27|197.19|197.32|197.24|197.27|197.19|16
1747224570000|2025-05-14 12:09:30|197.22|197.14|197.22|197.14|197.22|197.19|197.22|197.14|1
1747224590000|2025-05-14 12:09:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|4
1747224630000|2025-05-14 12:10:30|||||||||77
1747224640000|2025-05-14 12:10:40|197.32|197.24|197.32|197.24|197.32|197.24|197.27|197.24|2
1747224660000|2025-05-14 12:11:00|||||||||2
1747224680000|2025-05-14 12:11:20||197.19||197.24||197.24||197.19|43
1747224760000|2025-05-14 12:12:40|||||||||27
1747224770000|2025-05-14 12:12:50|||||||||105
1747224780000|2025-05-14 12:13:00|||||||||8
1747224800000|2025-05-14 12:13:20|||||||||41
1747224820000|2025-05-14 12:13:40|||||||||22
1747224830000|2025-05-14 12:13:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|36
1747224840000|2025-05-14 12:14:00|197.32||197.32||197.32||197.32||0
1747224850000|2025-05-14 12:14:10|197.27||197.27||197.27||197.27||0
1747224880000|2025-05-14 12:14:40|197.32|197.24|197.27|197.19|197.32|197.24|197.27|197.19|111
1747224890000|2025-05-14 12:14:50|197.32|197.14|197.22|197.14|197.32|197.14|197.22|197.14|76
1747224900000|2025-05-14 12:15:00|197.27|197.19|197.22|197.14|197.27|197.19|197.22|197.14|32
1747224910000|2025-05-14 12:15:10||197.09||197.09||197.09||197.09|5
1747224920000|2025-05-14 12:15:20|197.17||197.17||197.22||197.17||0
1747224930000|2025-05-14 12:15:30|197.22||197.17||197.22||197.17||0
1747224960000|2025-05-14 12:16:00|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|9
1747224970000|2025-05-14 12:16:10|197.17|197.09|197.22|197.14|197.22|197.14|197.17|197.09|14
1747224990000|2025-05-14 12:16:30|197.27||197.22||197.27||197.22||3
1747225000000|2025-05-14 12:16:40|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|1
1747225020000|2025-05-14 12:17:00|197.22||197.17||197.22||197.17||58
1747225030000|2025-05-14 12:17:10|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|2
1747225060000|2025-05-14 12:17:40|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|7
1747225080000|2025-05-14 12:18:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|83
1747225090000|2025-05-14 12:18:10|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|67
1747225110000|2025-05-14 12:18:30|197.42||197.37||197.42||197.37||5
1747225120000|2025-05-14 12:18:40||197.24||197.24||197.29||197.24|10
1747225140000|2025-05-14 12:19:00|197.32|197.29|197.32|197.24|197.32|197.29|197.32|197.24|15
1747225150000|2025-05-14 12:19:10|197.37|197.29|197.37|197.24|197.37|197.29|197.32|197.24|0
1747225160000|2025-05-14 12:19:20||197.29||197.29||197.29||197.29|13
1747225190000|2025-05-14 12:19:50|197.32|197.24|197.32|197.24|197.37|197.24|197.32|197.24|4
1747225200000|2025-05-14 12:20:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.24|2
1747225240000|2025-05-14 12:20:40|||||||||2250
1747225250000|2025-05-14 12:20:50|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|1
1747225260000|2025-05-14 12:21:00||197.29||197.29||197.29||197.29|8
1747225270000|2025-05-14 12:21:10|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.34|6
1747225280000|2025-05-14 12:21:20|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|11
1747225310000|2025-05-14 12:21:50|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|6
1747225320000|2025-05-14 12:22:00|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|265
1747225340000|2025-05-14 12:22:20|||||||||2
1747225370000|2025-05-14 12:22:50|197.57||197.52||197.57||197.52||56
1747225380000|2025-05-14 12:23:00|197.57||197.52||197.57||197.52||1
1747225390000|2025-05-14 12:23:10|197.57|197.49|197.52|197.44|197.57|197.49|197.52|197.44|14
1747225400000|2025-05-14 12:23:20|197.57||197.57||197.57||197.57||17
1747225410000|2025-05-14 12:23:30|197.52||197.52||197.52||197.52||0
1747225420000|2025-05-14 12:23:40|197.57|197.49|197.57|197.44|197.57|197.49|197.52|197.44|0
1747225430000|2025-05-14 12:23:50||197.49||197.49||197.49||197.49|0
1747225440000|2025-05-14 12:24:00|197.62||197.57||197.62||197.57||0
1747225450000|2025-05-14 12:24:10|197.62||197.57||197.62||197.57||1
1747225460000|2025-05-14 12:24:20||197.44||197.44||197.44||197.44|11
1747225470000|2025-05-14 12:24:30|197.52||197.52||197.52||197.52||0
1747225490000|2025-05-14 12:24:50|||||||||4
1747225500000|2025-05-14 12:25:00|197.57|197.49|197.52|197.44|197.57|197.49|197.52|197.44|78
1747225520000|2025-05-14 12:25:20|197.57||197.52||197.57||197.52||3
1747225530000|2025-05-14 12:25:30|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|7
1747225540000|2025-05-14 12:25:40|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|1462
1747225550000|2025-05-14 12:25:50|197.62|197.49|197.62|197.54|197.62|197.54|197.62|197.49|53
1747225560000|2025-05-14 12:26:00|197.67|197.49|197.57|197.49|197.67|197.49|197.57|197.49|257
1747225600000|2025-05-14 12:26:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|12
1747225640000|2025-05-14 12:27:20|197.57||197.57||197.57||197.52||3
1747225650000|2025-05-14 12:27:30||197.49||197.49||197.49||197.49|3
1747225660000|2025-05-14 12:27:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|5
1747225680000|2025-05-14 12:28:00|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|13
1747225690000|2025-05-14 12:28:10|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|10
1747225710000|2025-05-14 12:28:30|197.67||197.67||197.67||197.67||5
1747225720000|2025-05-14 12:28:40||197.59||197.59||197.59||197.59|0
1747225730000|2025-05-14 12:28:50|||||||||13
1747225740000|2025-05-14 12:29:00|||||||||14
1747225750000|2025-05-14 12:29:10|197.72||197.67||197.72||197.67||1
1747225780000|2025-05-14 12:29:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|15
1747225790000|2025-05-14 12:29:50|197.67|197.59|197.57|197.49|197.67|197.59|197.57|197.49|31
1747225810000|2025-05-14 12:30:10|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|97
1747225820000|2025-05-14 12:30:20|197.57|197.49|197.62|197.49|197.62|197.49|197.57|197.49|13
1747225830000|2025-05-14 12:30:30|197.57||197.57||197.57||197.57||0
1747225850000|2025-05-14 12:30:50|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|22
1747225860000|2025-05-14 12:31:00|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.44|5
1747225930000|2025-05-14 12:32:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|24
1747225940000|2025-05-14 12:32:20|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|26
1747225960000|2025-05-14 12:32:40|197.62||197.57||197.62||197.57||272
1747225980000|2025-05-14 12:33:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|1
1747226000000|2025-05-14 12:33:20||197.49||197.54||197.54||197.49|70
1747226010000|2025-05-14 12:33:30|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|5
1747226030000|2025-05-14 12:33:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|9
1747226040000|2025-05-14 12:34:00|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|15
1747226050000|2025-05-14 12:34:10|||||||||26
1747226060000|2025-05-14 12:34:20|197.62|197.54|197.67|197.54|197.67|197.59|197.62|197.54|9
1747226070000|2025-05-14 12:34:30|197.62||197.62||197.67||197.62||0
1747226080000|2025-05-14 12:34:40|197.57|197.49|197.57|197.49|197.62|197.54|197.57|197.49|5
1747226090000|2025-05-14 12:34:50|197.62||197.57||197.62||197.57||22
1747226110000|2025-05-14 12:35:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|21
1747226120000|2025-05-14 12:35:20|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|119
1747226130000|2025-05-14 12:35:30|||||||||5
1747226140000|2025-05-14 12:35:40|197.52|197.44|197.52|197.44|197.52|197.44|197.47|197.44|6
1747226150000|2025-05-14 12:35:50|||||||||1
1747226160000|2025-05-14 12:36:00|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|23
1747226170000|2025-05-14 12:36:10|||||||||2
1747226180000|2025-05-14 12:36:20|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|36
1747226200000|2025-05-14 12:36:40|||||||||640
1747226230000|2025-05-14 12:37:10|197.52||197.47||197.52||197.47||15
1747226260000|2025-05-14 12:37:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|0
1747226270000|2025-05-14 12:37:50|197.57||197.57||197.57||197.52||0
1747226280000|2025-05-14 12:38:00||197.49||197.49||197.49||197.44|15
1747226290000|2025-05-14 12:38:10|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|19
1747226310000|2025-05-14 12:38:30|197.52||197.52||197.57||197.52||0
1747226320000|2025-05-14 12:38:40|197.57||197.52||197.57||197.52||0
1747226380000|2025-05-14 12:39:40|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|158
1747226390000|2025-05-14 12:39:50|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|58
1747226400000|2025-05-14 12:40:00|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.49|54
1747226420000|2025-05-14 12:40:20|||||||||17
1747226440000|2025-05-14 12:40:40|||||||||1
1747226460000|2025-05-14 12:41:00|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|0
1747226500000|2025-05-14 12:41:40|197.72|197.64|197.77|197.64|197.77|197.64|197.72|197.64|71
1747226510000|2025-05-14 12:41:50|197.72||197.72||197.77||197.72||3
1747226520000|2025-05-14 12:42:00|197.77||197.72||197.77||197.72||18
1747226530000|2025-05-14 12:42:10|197.67|197.59|197.62|197.54|197.67|197.64|197.62|197.54|40
1747226550000|2025-05-14 12:42:30|197.67||197.62||197.67||197.62||0
1747226560000|2025-05-14 12:42:40|197.67||197.62||197.67||197.62||0
1747226580000|2025-05-14 12:43:00|197.67|197.59|197.67|197.59|197.67|197.59|197.62|197.59|0
1747226600000|2025-05-14 12:43:20|197.72||197.72||197.72||197.67||2
1747226610000|2025-05-14 12:43:30||197.64||197.64||197.64||197.64|0
1747226620000|2025-05-14 12:43:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|23
1747226630000|2025-05-14 12:43:50|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|29
1747226640000|2025-05-14 12:44:00|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|4
1747226650000|2025-05-14 12:44:10|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|1
1747226660000|2025-05-14 12:44:20||197.64||197.64||197.64||197.64|0
1747226670000|2025-05-14 12:44:30||197.59||197.64||197.64||197.59|0
1747226680000|2025-05-14 12:44:40|||||||||3
1747226690000|2025-05-14 12:44:50|||||||||1
1747226700000|2025-05-14 12:45:00||197.59||197.64||197.64||197.59|37
1747226710000|2025-05-14 12:45:10||197.59||197.59||197.59||197.59|7
1747226720000|2025-05-14 12:45:20||197.64||197.64||197.64||197.64|0
1747226730000|2025-05-14 12:45:30|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|22
1747226740000|2025-05-14 12:45:40|||||||||1
1747226750000|2025-05-14 12:45:50|||||||||1
1747226790000|2025-05-14 12:46:30|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|6
1747226810000|2025-05-14 12:46:50||197.64||197.69||197.69||197.64|31
1747226840000|2025-05-14 12:47:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|3
1747226850000|2025-05-14 12:47:30|197.77||197.77||197.77||197.77||1
1747226860000|2025-05-14 12:47:40|197.72|197.69|197.77|197.69|197.77|197.69|197.72|197.69|10
1747226880000|2025-05-14 12:48:00|||||||||30
1747226890000|2025-05-14 12:48:10|197.72|197.64|197.77|197.64|197.77|197.69|197.72|197.64|91
1747226900000|2025-05-14 12:48:20|197.72|197.69|197.77|197.69|197.77|197.69|197.72|197.69|34
1747226910000|2025-05-14 12:48:30||197.64||197.64||197.64||197.64|5
1747226920000|2025-05-14 12:48:40|197.72|197.59|197.72|197.59|197.72|197.59|197.72|197.59|3
1747226930000|2025-05-14 12:48:50|197.67||197.67||197.67||197.67||0
1747226940000|2025-05-14 12:49:00|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.59|11
1747226970000|2025-05-14 12:49:30|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|8
1747226980000|2025-05-14 12:49:40|197.67|197.59|197.67|197.59|197.67|197.64|197.67|197.59|12
1747227020000|2025-05-14 12:50:20|197.72|197.64|197.72|197.59|197.72|197.64|197.67|197.59|10
1747227030000|2025-05-14 12:50:30||197.64||197.64||197.64||197.64|0
1747227040000|2025-05-14 12:50:40|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.59|9
1747227050000|2025-05-14 12:50:50|197.67||197.67||197.72||197.67||0
1747227070000|2025-05-14 12:51:10|||||||||3
1747227080000|2025-05-14 12:51:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|1
1747227120000|2025-05-14 12:52:00|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.64|17
1747227160000|2025-05-14 12:52:40|||||||||19
1747227170000|2025-05-14 12:52:50|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|15
1747227190000|2025-05-14 12:53:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|128
1747227200000|2025-05-14 12:53:20|||||||||26
1747227280000|2025-05-14 12:54:40|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|28
1747227290000|2025-05-14 12:54:50|197.77||197.72||197.77||197.72||0
1747227310000|2025-05-14 12:55:10|||||||||1
1747227340000|2025-05-14 12:55:40|||||||||1
1747227360000|2025-05-14 12:56:00|||||||||1
1747227370000|2025-05-14 12:56:10|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|80
1747227440000|2025-05-14 12:57:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|60
1747227470000|2025-05-14 12:57:50|||||||||828
1747227500000|2025-05-14 12:58:20|197.77||197.77||197.77||197.72||128
1747227510000|2025-05-14 12:58:30|197.72||197.77||197.77||197.72||0
1747227520000|2025-05-14 12:58:40||197.69||197.69||197.69||197.69|0
1747227530000|2025-05-14 12:58:50|197.72|197.64|197.77|197.64|197.77|197.64|197.72|197.64|105
1747227540000|2025-05-14 12:59:00|197.72|197.69|197.77|197.69|197.77|197.69|197.72|197.69|1
1747227580000|2025-05-14 12:59:40|197.72|197.64|197.72|197.64|197.72|197.69|197.72|197.64|86
1747227600000|2025-05-14 13:00:00|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|39
1747227630000|2025-05-14 13:00:30|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|24
1747227650000|2025-05-14 13:00:50|||||||||3
1747227660000|2025-05-14 13:01:00|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|37
1747227670000|2025-05-14 13:01:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|25
1747227680000|2025-05-14 13:01:20|197.57||197.52||197.57||197.52||12
1747227700000|2025-05-14 13:01:40|197.47|197.39|197.47|197.39|197.52|197.39|197.47|197.39|109
1747227720000|2025-05-14 13:02:00|||||||||1
1747227730000|2025-05-14 13:02:10|197.52||197.47||197.52||197.47||10
1747227740000|2025-05-14 13:02:20|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|560
1747227750000|2025-05-14 13:02:30|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.49|7
1747227760000|2025-05-14 13:02:40||197.44||197.49||197.49||197.44|88
1747227780000|2025-05-14 13:03:00|197.62||197.57||197.62||197.57||0
1747227790000|2025-05-14 13:03:10|197.62||197.62||197.62||197.62||0
1747227800000|2025-05-14 13:03:20|197.57||197.57||197.57||197.57||0
1747227810000|2025-05-14 13:03:30||197.44||197.49||197.49||197.44|76
1747227830000|2025-05-14 13:03:50|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|29
1747227840000|2025-05-14 13:04:00|197.57||197.57||197.57||197.57||0
1747227850000|2025-05-14 13:04:10|197.62||197.62||197.62||197.62||3
1747227860000|2025-05-14 13:04:20|197.57|197.54|197.62|197.49|197.62|197.54|197.57|197.49|6
1747227870000|2025-05-14 13:04:30|197.57||197.57||197.57||197.57||0
1747227920000|2025-05-14 13:05:20|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|26
1747227930000|2025-05-14 13:05:30||197.49||197.49||197.49||197.49|0
1747227940000|2025-05-14 13:05:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|102
1747227950000|2025-05-14 13:05:50|197.57||197.52||197.57||197.52||400
1747227980000|2025-05-14 13:06:20|197.47|197.39|197.42|197.34|197.47|197.39|197.42|197.34|200
1747227990000|2025-05-14 13:06:30|197.47||197.42||197.47||197.42||2
1747228000000|2025-05-14 13:06:40|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|6
1747228020000|2025-05-14 13:07:00|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|3
1747228030000|2025-05-14 13:07:10|197.47|197.39|197.47|197.39|197.52|197.39|197.47|197.39|23
1747228040000|2025-05-14 13:07:20|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|6
1747228050000|2025-05-14 13:07:30|197.47|197.39|197.52|197.39|197.52|197.39|197.47|197.39|8
1747228060000|2025-05-14 13:07:40|197.47||197.47||197.47||197.47||0
1747228080000|2025-05-14 13:08:00|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|8
1747228090000|2025-05-14 13:08:10|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.34|0
1747228100000|2025-05-14 13:08:20|197.42|197.34|197.42|197.34|197.47|197.34|197.42|197.34|3
1747228120000|2025-05-14 13:08:40|197.37|197.29|197.37|197.29|197.42|197.29|197.37|197.29|17
1747228140000|2025-05-14 13:09:00|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|69
1747228160000|2025-05-14 13:09:20|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|1
1747228170000|2025-05-14 13:09:30|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.39|0
1747228190000|2025-05-14 13:09:50||197.34||197.39||197.39||197.34|15
1747228200000|2025-05-14 13:10:00|197.52|197.44|197.52|197.39|197.52|197.44|197.47|197.39|6
1747228210000|2025-05-14 13:10:10||197.44||197.44||197.44||197.39|1
1747228220000|2025-05-14 13:10:20|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.49|55
1747228240000|2025-05-14 13:10:40|197.62|197.54|197.67|197.54|197.67|197.59|197.62|197.54|209
1747228250000|2025-05-14 13:10:50|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.59|1
1747228280000|2025-05-14 13:11:20|197.62|197.54|197.62|197.54|197.67|197.54|197.62|197.54|12
1747228300000|2025-05-14 13:11:40||197.49||197.54||197.54||197.49|6
1747228310000|2025-05-14 13:11:50||197.49||197.54||197.54||197.49|6
1747228350000|2025-05-14 13:12:30|||||||||12
1747228360000|2025-05-14 13:12:40||197.49||197.54||197.54||197.49|0
1747228370000|2025-05-14 13:12:50||197.49||197.54||197.54||197.49|0
1747228380000|2025-05-14 13:13:00|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.49|82
1747228430000|2025-05-14 13:13:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|19
1747228440000|2025-05-14 13:14:00|197.62||197.62||197.62||197.62||14
1747228450000|2025-05-14 13:14:10|197.57|197.54|197.62|197.54|197.62|197.54|197.57|197.54|16
1747228470000|2025-05-14 13:14:30|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.59|2
1747228480000|2025-05-14 13:14:40|197.67|197.64|197.77|197.69|197.77|197.69|197.67|197.64|1
1747228500000|2025-05-14 13:15:00|197.72|197.64|197.72|197.64|197.77|197.64|197.72|197.64|19
1747228510000|2025-05-14 13:15:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|3
1747228520000|2025-05-14 13:15:20||197.64||197.64||197.64||197.64|1
1747228530000|2025-05-14 13:15:30||197.69||197.69||197.69||197.69|0
1747228540000|2025-05-14 13:15:40|197.82||197.77||197.82||197.77||3
1747228550000|2025-05-14 13:15:50|197.82||197.77||197.82||197.77||2
1747228560000|2025-05-14 13:16:00|197.72|197.64|197.72|197.64|197.77|197.64|197.72|197.64|9
1747228570000|2025-05-14 13:16:10|197.67|197.59|197.67|197.59|197.72|197.59|197.67|197.59|6
1747228580000|2025-05-14 13:16:20|197.72||197.72||197.72||197.67||12
1747228590000|2025-05-14 13:16:30|197.67|197.69|197.77|197.69|197.77|197.69|197.67|197.69|101
1747228600000|2025-05-14 13:16:40|||||||||36
1747228630000|2025-05-14 13:17:10|197.72|197.64|197.77|197.69|197.77|197.69|197.72|197.64|14
1747228640000|2025-05-14 13:17:20|197.82|197.74|197.82|197.69|197.82|197.74|197.82|197.69|6
1747228650000|2025-05-14 13:17:30|197.77||197.82||197.82||197.77||1
1747228660000|2025-05-14 13:17:40|197.77|197.74|197.82|197.74|197.82|197.74|197.77|197.74|0
1747228690000|2025-05-14 13:18:10||197.69||197.74||197.74||197.69|7
1747228720000|2025-05-14 13:18:40|||||||||2
1747228730000|2025-05-14 13:18:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|47
1747228760000|2025-05-14 13:19:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|27
1747228770000|2025-05-14 13:19:30|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|13
1747228780000|2025-05-14 13:19:40|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|8
1747228790000|2025-05-14 13:19:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|17
1747228800000|2025-05-14 13:20:00|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.64|1
1747228810000|2025-05-14 13:20:10|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|17
1747228830000|2025-05-14 13:20:30||197.59||197.64||197.64||197.59|13
1747228840000|2025-05-14 13:20:40|197.77||197.72||197.77||197.72||2
1747228860000|2025-05-14 13:21:00|197.77||197.72||197.77||197.72||0
1747228880000|2025-05-14 13:21:20|||||||||3
1747228890000|2025-05-14 13:21:30|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|47
1747228900000|2025-05-14 13:21:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|56
1747228920000|2025-05-14 13:22:00|197.67||197.62||197.67||197.62||68
1747228930000|2025-05-14 13:22:10|197.67||197.67||197.67||197.62||0
1747228940000|2025-05-14 13:22:20||197.59||197.59||197.59||197.59|0
1747228960000|2025-05-14 13:22:40|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|79
1747228970000|2025-05-14 13:22:50|||||||||15
1747228990000|2025-05-14 13:23:10|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|55
1747229030000|2025-05-14 13:23:50|197.62|197.54|197.67|197.54|197.67|197.59|197.62|197.54|22
1747229040000|2025-05-14 13:24:00|197.62|197.59|197.67|197.54|197.67|197.59|197.62|197.54|2
1747229050000|2025-05-14 13:24:10||197.59||197.54||197.59||197.54|0
1747229060000|2025-05-14 13:24:20||197.59||197.59||197.59||197.54|2
1747229080000|2025-05-14 13:24:40|||||||||101
1747229120000|2025-05-14 13:25:20|197.72||197.72||197.72||197.67||15
1747229130000|2025-05-14 13:25:30|197.67||197.67||197.67||197.67||0
1747229160000|2025-05-14 13:26:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|50
1747229180000|2025-05-14 13:26:20|||||||||1
1747229190000|2025-05-14 13:26:30|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.49|20
1747229200000|2025-05-14 13:26:40|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|1
1747229210000|2025-05-14 13:26:50|197.62||197.62||197.62||197.57||9
1747229220000|2025-05-14 13:27:00||197.54||197.54||197.54||197.49|1
1747229230000|2025-05-14 13:27:10|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|1
1747229270000|2025-05-14 13:27:50|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|53
1747229280000|2025-05-14 13:28:00|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.59|62
1747229290000|2025-05-14 13:28:10|197.67||197.72||197.72||197.67||1
1747229300000|2025-05-14 13:28:20|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.64|64
1747229310000|2025-05-14 13:28:30|||||||||40
1747229330000|2025-05-14 13:28:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|15
1747229350000|2025-05-14 13:29:10|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.59|57
1747229360000|2025-05-14 13:29:20|197.67|197.59|197.67|197.59|197.72|197.64|197.67|197.59|3
1747229370000|2025-05-14 13:29:30|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.64|100
1747229390000|2025-05-14 13:29:50|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|84
1747229400000|2025-05-14 13:30:00|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|64
1747229410000|2025-05-14 13:30:10|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.69|1
1747229420000|2025-05-14 13:30:20|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|165
1747229430000|2025-05-14 13:30:30|197.77|197.74|197.77|197.69|197.82|197.74|197.77|197.69|62
1747229440000|2025-05-14 13:30:40|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.74|89
1747229460000|2025-05-14 13:31:00|197.77|197.69|197.72|197.64|197.82|197.69|197.72|197.64|16
1747229470000|2025-05-14 13:31:10|197.77|197.59|197.72|197.64|197.77|197.64|197.67|197.59|29
1747229490000|2025-05-14 13:31:30|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|92
1747229500000|2025-05-14 13:31:40|197.67|197.59|197.67|197.59|197.67|197.59|197.62|197.59|117
1747229520000|2025-05-14 13:32:00|197.62|197.54|197.62|197.54|197.67|197.54|197.62|197.49|28
1747229530000|2025-05-14 13:32:10|197.67||197.62||197.67||197.62||35
1747229540000|2025-05-14 13:32:20||197.49||197.49||197.54||197.49|35
1747229550000|2025-05-14 13:32:30|197.57|197.54|197.57|197.49|197.62|197.54|197.57|197.49|26
1747229560000|2025-05-14 13:32:40|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|8
1747229570000|2025-05-14 13:32:50|197.57|197.49|197.57|197.44|197.57|197.49|197.52|197.44|57
1747229580000|2025-05-14 13:33:00|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.44|38
1747229590000|2025-05-14 13:33:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|12
1747229600000|2025-05-14 13:33:20|197.57||197.57||197.57||197.52||2
1747229610000|2025-05-14 13:33:30|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.44|2
1747229620000|2025-05-14 13:33:40|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|17
1747229630000|2025-05-14 13:33:50||197.49||197.49||197.49||197.44|5
1747229640000|2025-05-14 13:34:00|197.62|197.54|197.62|197.54|197.67|197.54|197.62|197.54|211
1747229650000|2025-05-14 13:34:10|||||||||12
1747229660000|2025-05-14 13:34:20|197.67||197.62||197.67||197.62||143
1747229670000|2025-05-14 13:34:30|197.57|197.49|197.57|197.49|197.62|197.49|197.57|197.49|34
1747229680000|2025-05-14 13:34:40|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|59
1747229690000|2025-05-14 13:34:50|197.62|197.54|197.62|197.54|197.62|197.54|197.57|197.54|4
1747229700000|2025-05-14 13:35:00|||||||||4
1747229710000|2025-05-14 13:35:10|197.67|197.59|197.67|197.59|197.67|197.59|197.62|197.54|6
1747229720000|2025-05-14 13:35:20|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|27
1747229730000|2025-05-14 13:35:30|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|50
1747229740000|2025-05-14 13:35:40|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|32
1747229760000|2025-05-14 13:36:00||197.44||197.49||197.49||197.44|10
1747229770000|2025-05-14 13:36:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|52
1747229780000|2025-05-14 13:36:20|197.57|197.49|197.57|197.44|197.57|197.49|197.57|197.44|28
1747229790000|2025-05-14 13:36:30|197.52|197.49|197.52|197.44|197.52|197.49|197.52|197.39|27
1747229800000|2025-05-14 13:36:40|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|16
1747229810000|2025-05-14 13:36:50|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|9
1747229820000|2025-05-14 13:37:00|197.42|197.34|197.42|197.34|197.47|197.34|197.37|197.29|81
1747229830000|2025-05-14 13:37:10||197.29||197.29||197.34||197.29|5
1747229840000|2025-05-14 13:37:20|197.37||197.37||197.42||197.37||4
1747229850000|2025-05-14 13:37:30|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|7
1747229860000|2025-05-14 13:37:40|197.37|197.29|197.37|197.29|197.42|197.34|197.37|197.29|47
1747229870000|2025-05-14 13:37:50|197.42|197.34|197.42|197.34|197.47|197.39|197.42|197.34|18
1747229880000|2025-05-14 13:38:00|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.39|100
1747229890000|2025-05-14 13:38:10|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|61
1747229900000|2025-05-14 13:38:20|197.52|197.34|197.47|197.39|197.52|197.39|197.47|197.34|8
1747229910000|2025-05-14 13:38:30|197.52|197.34|197.47|197.39|197.52|197.39|197.47|197.34|4
1747229920000|2025-05-14 13:38:40|197.42|197.34|197.42|197.34|197.47|197.34|197.42|197.34|3
1747229930000|2025-05-14 13:38:50|197.47||197.47||197.47||197.42||3
1747229940000|2025-05-14 13:39:00||197.39||197.39||197.39||197.34|0
1747229950000|2025-05-14 13:39:10|||||||||1
1747229970000|2025-05-14 13:39:30|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|2
1747229980000|2025-05-14 13:39:40|197.47|197.39|197.52|197.39|197.52|197.39|197.47|197.39|69
1747229990000|2025-05-14 13:39:50||197.44||197.44||197.44||197.44|0
1747230000000|2025-05-14 13:40:00|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.44|72
1747230010000|2025-05-14 13:40:10|197.62|197.54|197.62|197.54|197.62|197.54|197.57|197.49|11
1747230020000|2025-05-14 13:40:20|197.57|197.49|197.62|197.49|197.62|197.54|197.57|197.49|81
1747230030000|2025-05-14 13:40:30|197.57|197.54|197.62|197.49|197.62|197.54|197.57|197.49|0
1747230040000|2025-05-14 13:40:40|197.57|197.54|197.62|197.49|197.62|197.54|197.57|197.49|0
1747230050000|2025-05-14 13:40:50|197.57||197.57||197.62||197.57||0
1747230060000|2025-05-14 13:41:00|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|1
1747230070000|2025-05-14 13:41:10||197.49||197.49||197.49||197.44|1
1747230080000|2025-05-14 13:41:20|197.52|197.44|197.52|197.44|197.57|197.49|197.52|197.44|6
1747230090000|2025-05-14 13:41:30|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|0
1747230100000|2025-05-14 13:41:40|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|4
1747230110000|2025-05-14 13:41:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|4
1747230140000|2025-05-14 13:42:20|197.62||197.57||197.62||197.57||28
1747230150000|2025-05-14 13:42:30|197.52|197.44|197.57|197.44|197.57|197.49|197.52|197.44|20
1747230160000|2025-05-14 13:42:40|197.52||197.52||197.57||197.52||0
1747230170000|2025-05-14 13:42:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|2
1747230180000|2025-05-14 13:43:00|197.62||197.57||197.62||197.57||7
1747230190000|2025-05-14 13:43:10|197.62|197.54|197.62|197.54|197.62|197.54|197.57|197.49|5
1747230200000|2025-05-14 13:43:20|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|19
1747230210000|2025-05-14 13:43:30||197.59||197.64||197.64||197.59|0
1747230220000|2025-05-14 13:43:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|44
1747230230000|2025-05-14 13:43:50|197.72||197.67||197.72||197.67||16
1747230250000|2025-05-14 13:44:10|197.62|197.54|197.62|197.54|197.62|197.59|197.62|197.54|4
1747230270000|2025-05-14 13:44:30|||||||||11
1747230280000|2025-05-14 13:44:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|244
1747230290000|2025-05-14 13:44:50|197.57||197.57||197.57||197.57||5
1747230300000|2025-05-14 13:45:00|197.52|197.49|197.62|197.54|197.62|197.54|197.52|197.49|29
1747230310000|2025-05-14 13:45:10|197.57|197.49|197.62|197.49|197.62|197.54|197.57|197.49|17
1747230320000|2025-05-14 13:45:20|197.57|197.54|197.62|197.54|197.62|197.54|197.57|197.49|51
1747230330000|2025-05-14 13:45:30|||||||||10
1747230340000|2025-05-14 13:45:40|||||||||10
1747230350000|2025-05-14 13:45:50|||||||||19
1747230360000|2025-05-14 13:46:00|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|10
1747230370000|2025-05-14 13:46:10|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|2
1747230380000|2025-05-14 13:46:20|197.67|197.54|197.67|197.59|197.67|197.59|197.67|197.49|5
1747230400000|2025-05-14 13:46:40|197.72|197.64|197.77|197.64|197.77|197.69|197.72|197.64|106
1747230410000|2025-05-14 13:46:50|197.72|197.59|197.67|197.59|197.72|197.59|197.67|197.59|56
1747230420000|2025-05-14 13:47:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|90
1747230430000|2025-05-14 13:47:10|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|4
1747230440000|2025-05-14 13:47:20|||||||||4
1747230450000|2025-05-14 13:47:30|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|0
1747230460000|2025-05-14 13:47:40|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|42
1747230480000|2025-05-14 13:48:00|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|33
1747230500000|2025-05-14 13:48:20|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|43
1747230510000|2025-05-14 13:48:30|197.62||197.57||197.62||197.57||0
1747230520000|2025-05-14 13:48:40|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|58
1747230540000|2025-05-14 13:49:00|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|68
1747230570000|2025-05-14 13:49:30|197.72|197.64|197.77|197.64|197.77|197.64|197.72|197.59|1
1747230580000|2025-05-14 13:49:40||197.69||197.69||197.69||197.64|3
1747230590000|2025-05-14 13:49:50||197.64||197.69||197.69||197.64|0
1747230600000|2025-05-14 13:50:00|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|69
1747230630000|2025-05-14 13:50:30|||||||||3
1747230640000|2025-05-14 13:50:40|197.72|197.64|197.72|197.64|197.77|197.69|197.72|197.64|17
1747230650000|2025-05-14 13:50:50|197.77||197.72||197.77||197.72||0
1747230660000|2025-05-14 13:51:00|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|43
1747230670000|2025-05-14 13:51:10|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|53
1747230680000|2025-05-14 13:51:20|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|164
1747230690000|2025-05-14 13:51:30|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|218
1747230700000|2025-05-14 13:51:40|||||||||10
1747230710000|2025-05-14 13:51:50|||||||||7
1747230720000|2025-05-14 13:52:00|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|64
1747230730000|2025-05-14 13:52:10|197.82|197.74|197.87|197.79|197.87|197.79|197.82|197.74|19
1747230740000|2025-05-14 13:52:20|||||||||204
1747230750000|2025-05-14 13:52:30|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|214
1747230760000|2025-05-14 13:52:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|107
1747230770000|2025-05-14 13:52:50|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.79|69
1747230780000|2025-05-14 13:53:00|197.92||197.92||197.92||197.92||232
1747230790000|2025-05-14 13:53:10|197.87|197.84|197.87|197.79|197.87|197.84|197.87|197.79|16
1747230800000|2025-05-14 13:53:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|51
1747230810000|2025-05-14 13:53:30|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|59
1747230820000|2025-05-14 13:53:40|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|10
1747230830000|2025-05-14 13:53:50|197.87||197.82||197.87||197.82||19
1747230840000|2025-05-14 13:54:00|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|14
1747230850000|2025-05-14 13:54:10|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|4
1747230870000|2025-05-14 13:54:30|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|6
1747230890000|2025-05-14 13:54:50|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|6
1747230900000|2025-05-14 13:55:00|197.87|197.79|197.87|197.79|197.87|197.84|197.87|197.79|89
1747230910000|2025-05-14 13:55:10|197.82|197.74|197.87|197.74|197.87|197.79|197.82|197.74|28
1747230920000|2025-05-14 13:55:20|197.82||197.82||197.82||197.82||13
1747230930000|2025-05-14 13:55:30|||||||||1
1747230940000|2025-05-14 13:55:40||197.69||197.74||197.74||197.69|2
1747230950000|2025-05-14 13:55:50|||||||||2
1747230960000|2025-05-14 13:56:00|197.77|197.69|197.77|197.69|197.82|197.69|197.77|197.69|15
1747230970000|2025-05-14 13:56:10||197.64||197.69||197.69||197.64|6
1747230980000|2025-05-14 13:56:20|197.72|197.64|197.72|197.64|197.77|197.64|197.72|197.64|8
1747231000000|2025-05-14 13:56:40|197.77|197.69|197.67|197.59|197.77|197.69|197.67|197.59|5341
1747231010000|2025-05-14 13:56:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|39
1747231020000|2025-05-14 13:57:00|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|101
1747231030000|2025-05-14 13:57:10|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|59
1747231040000|2025-05-14 13:57:20|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.69|1
1747231050000|2025-05-14 13:57:30|197.72|197.64|197.77|197.69|197.77|197.69|197.72|197.64|1
1747231070000|2025-05-14 13:57:50|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.74|13
1747231080000|2025-05-14 13:58:00|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|103
1747231090000|2025-05-14 13:58:10|197.87|197.79|197.77|197.69|197.87|197.79|197.77|197.69|358
1747231100000|2025-05-14 13:58:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|376
1747231110000|2025-05-14 13:58:30|||||||||1
1747231120000|2025-05-14 13:58:40|197.87||197.87||197.87||197.82||35
1747231130000|2025-05-14 13:58:50|197.82|197.79|197.82|197.74|197.87|197.79|197.82|197.74|110
1747231140000|2025-05-14 13:59:00|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|228
1747231160000|2025-05-14 13:59:20|197.92||197.87||197.92||197.87||3
1747231170000|2025-05-14 13:59:30|197.92|197.84|197.92|197.79|197.92|197.84|197.87|197.79|26
1747231180000|2025-05-14 13:59:40||197.84||197.79||197.84||197.79|19
1747231190000|2025-05-14 13:59:50||197.84||197.84||197.84||197.84|16
1747231200000|2025-05-14 14:00:00|197.87|197.79|197.87|197.79|197.92|197.84|197.87|197.79|54
1747231210000|2025-05-14 14:00:10|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|5
1747231220000|2025-05-14 14:00:20|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|23
1747231230000|2025-05-14 14:00:30|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|11
1747231240000|2025-05-14 14:00:40|197.97|197.89|197.97|197.89|198.02|197.89|197.97|197.89|160
1747231250000|2025-05-14 14:00:50|||||||||1
1747231260000|2025-05-14 14:01:00|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|32
1747231270000|2025-05-14 14:01:10|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|1
1747231280000|2025-05-14 14:01:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|3
1747231290000|2025-05-14 14:01:30|||||||||4
1747231300000|2025-05-14 14:01:40|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|79
1747231310000|2025-05-14 14:01:50|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.89|9
1747231320000|2025-05-14 14:02:00|197.97|197.89|198.02|197.94|198.02|197.94|197.97|197.89|108
1747231330000|2025-05-14 14:02:10|197.97|197.89|198.02|197.94|198.02|197.94|197.97|197.89|30
1747231340000|2025-05-14 14:02:20||197.89||197.94||197.94||197.89|10
1747231370000|2025-05-14 14:02:50|||||||||159
1747231380000|2025-05-14 14:03:00|||||||||2
1747231390000|2025-05-14 14:03:10|||||||||2
1747231430000|2025-05-14 14:03:50|198.07||198.02||198.07||198.02||489
1747231440000|2025-05-14 14:04:00|198.07||198.07||198.07||198.02||25
1747231450000|2025-05-14 14:04:10|198.02||198.07||198.07||198.02||1
1747231460000|2025-05-14 14:04:20|198.02||198.07||198.07||198.02||36
1747231470000|2025-05-14 14:04:30|198.02|197.99|198.07|197.99|198.07|197.99|198.02|197.99|0
1747231480000|2025-05-14 14:04:40|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|42
1747231490000|2025-05-14 14:04:50|||||||||67
1747231500000|2025-05-14 14:05:00|||||||||1
1747231510000|2025-05-14 14:05:10|198.12|198.04|198.12|197.99|198.12|198.04|198.07|197.99|13
1747231520000|2025-05-14 14:05:20|198.07|198.04|198.12|198.04|198.12|198.04|198.07|197.99|19
1747231550000|2025-05-14 14:05:50|198.17||198.12||198.17||198.12||261
1747231560000|2025-05-14 14:06:00|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|110
1747231570000|2025-05-14 14:06:10|198.02|197.94|197.97|197.89|198.07|197.99|197.97|197.89|92
1747231580000|2025-05-14 14:06:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|6
1747231590000|2025-05-14 14:06:30|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|0
1747231600000|2025-05-14 14:06:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|197.99|9
1747231610000|2025-05-14 14:06:50|||||||||331
1747231630000|2025-05-14 14:07:10|||||||||11
1747231640000|2025-05-14 14:07:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|32
1747231660000|2025-05-14 14:07:40|198.12|198.04|198.12|198.04|198.12|198.04|198.07|198.04|3
1747231670000|2025-05-14 14:07:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|133
1747231680000|2025-05-14 14:08:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|114
1747231690000|2025-05-14 14:08:10|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|11
1747231700000|2025-05-14 14:08:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|0
1747231710000|2025-05-14 14:08:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|48
1747231720000|2025-05-14 14:08:40||198.19||198.24||198.24||198.19|28
1747231730000|2025-05-14 14:08:50|||||||||15
1747231740000|2025-05-14 14:09:00|||||||||16
1747231750000|2025-05-14 14:09:10|||||||||54
1747231760000|2025-05-14 14:09:20||198.19||198.24||198.24||198.19|29
1747231790000|2025-05-14 14:09:50|||||||||27
1747231800000|2025-05-14 14:10:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|5
1747231810000|2025-05-14 14:10:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|82
1747231820000|2025-05-14 14:10:20||198.14||198.19||198.19||198.14|41
1747231830000|2025-05-14 14:10:30|||||||||1
1747231840000|2025-05-14 14:10:40|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|28
1747231850000|2025-05-14 14:10:50|198.22|198.19|198.27|198.14|198.27|198.19|198.22|198.14|4
1747231860000|2025-05-14 14:11:00|198.22||198.22||198.27||198.22||2
1747231880000|2025-05-14 14:11:20|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|73
1747231900000|2025-05-14 14:11:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|30
1747231910000|2025-05-14 14:11:50|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|96
1747231920000|2025-05-14 14:12:00|||||||||16
1747231950000|2025-05-14 14:12:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|43
1747231960000|2025-05-14 14:12:40|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|465
1747231970000|2025-05-14 14:12:50|||||||||57
1747231980000|2025-05-14 14:13:00||198.09||198.14||198.14||198.09|15
1747232000000|2025-05-14 14:13:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|30
1747232030000|2025-05-14 14:13:50||198.14||198.19||198.19||198.14|10
1747232070000|2025-05-14 14:14:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|50
1747232080000|2025-05-14 14:14:40|||||||||1
1747232090000|2025-05-14 14:14:50||198.09||198.14||198.14||198.09|9
1747232100000|2025-05-14 14:15:00|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|23
1747232110000|2025-05-14 14:15:10|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|9
1747232120000|2025-05-14 14:15:20|198.02|197.94|198.12|198.04|198.12|198.04|198.02|197.94|38
1747232130000|2025-05-14 14:15:30|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|12
1747232140000|2025-05-14 14:15:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|1
1747232150000|2025-05-14 14:15:50|198.07|197.99|198.07|197.99|198.12|197.99|198.07|197.94|146
1747232160000|2025-05-14 14:16:00|||||||||1
1747232180000|2025-05-14 14:16:20|198.12|198.04|198.12|198.04|198.12|198.04|198.07|198.04|5
1747232190000|2025-05-14 14:16:30||197.99||198.04||198.04||197.99|36
1747232210000|2025-05-14 14:16:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|10
1747232220000|2025-05-14 14:17:00||198.04||198.04||198.09||198.04|17
1747232230000|2025-05-14 14:17:10|198.12|198.09|198.17|198.09|198.17|198.09|198.12|198.04|38
1747232250000|2025-05-14 14:17:30|198.22||198.17||198.22||198.17||13
1747232280000|2025-05-14 14:18:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|1
1747232300000|2025-05-14 14:18:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|7
1747232320000|2025-05-14 14:18:40|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|89
1747232340000|2025-05-14 14:19:00|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.09|9
1747232350000|2025-05-14 14:19:10|||||||||1
1747232360000|2025-05-14 14:19:20|||||||||112
1747232370000|2025-05-14 14:19:30|198.12|198.04|198.17|198.09|198.17|198.09|198.12|198.04|5
1747232390000|2025-05-14 14:19:50||198.04||198.09||198.09||198.04|26
1747232400000|2025-05-14 14:20:00|||||||||1
1747232410000|2025-05-14 14:20:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|106
1747232420000|2025-05-14 14:20:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|60
1747232430000|2025-05-14 14:20:30|198.17|198.09|198.22|198.14|198.27|198.14|198.17|198.09|6
1747232450000|2025-05-14 14:20:50|198.27||198.27||198.27||198.27||26
1747232460000|2025-05-14 14:21:00|198.22|198.19|198.27|198.19|198.27|198.19|198.22|198.19|100
1747232480000|2025-05-14 14:21:20|198.22|198.14|198.22|198.14|198.27|198.19|198.22|198.14|165
1747232490000|2025-05-14 14:21:30|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|31
1747232520000|2025-05-14 14:22:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|63
1747232530000|2025-05-14 14:22:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|0
1747232540000|2025-05-14 14:22:20|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|11
1747232550000|2025-05-14 14:22:30|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|16
1747232570000|2025-05-14 14:22:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|38
1747232580000|2025-05-14 14:23:00|||||||||4
1747232600000|2025-05-14 14:23:20|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|51
1747232620000|2025-05-14 14:23:40|198.37|198.29|198.37|198.29|198.42|198.29|198.37|198.29|86
1747232630000|2025-05-14 14:23:50|198.42||198.37||198.42||198.37||0
1747232640000|2025-05-14 14:24:00|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.34|0
1747232650000|2025-05-14 14:24:10|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|113
1747232660000|2025-05-14 14:24:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|114
1747232680000|2025-05-14 14:24:40|||||||||1
1747232690000|2025-05-14 14:24:50|||||||||1
1747232700000|2025-05-14 14:25:00|198.42|198.34|198.37|198.24|198.47|198.34|198.37|198.24|179
1747232710000|2025-05-14 14:25:10|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.24|14
1747232720000|2025-05-14 14:25:20|198.32|198.24|198.32|198.24|198.37|198.24|198.32|198.24|6
1747232730000|2025-05-14 14:25:30|||||||||1
1747232750000|2025-05-14 14:25:50|198.37|198.29|198.37|198.24|198.37|198.29|198.32|198.24|59
1747232760000|2025-05-14 14:26:00||198.29||198.29||198.29||198.29|0
1747232800000|2025-05-14 14:26:40|198.32|198.24|198.32|198.24|198.37|198.29|198.32|198.24|76
1747232810000|2025-05-14 14:26:50|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.29|4
1747232820000|2025-05-14 14:27:00|198.47|198.34|198.47|198.34|198.47|198.34|198.42|198.34|111
1747232830000|2025-05-14 14:27:10|198.42|198.29|198.42|198.34|198.42|198.34|198.42|198.29|87
1747232840000|2025-05-14 14:27:20|198.37|198.29|198.42|198.34|198.47|198.34|198.37|198.29|39
1747232850000|2025-05-14 14:27:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|0
1747232860000|2025-05-14 14:27:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|6
1747232890000|2025-05-14 14:28:10|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|13
1747232930000|2025-05-14 14:28:50||198.29||198.34||198.34||198.29|20
1747232950000|2025-05-14 14:29:10|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|15
1747232960000|2025-05-14 14:29:20|198.37||198.37||198.37||198.37||0
1747232970000|2025-05-14 14:29:30|198.42||198.42||198.42||198.37||8
1747232980000|2025-05-14 14:29:40|198.37||198.42||198.42||198.37||0
1747232990000|2025-05-14 14:29:50|198.37||198.42||198.42||198.37||0
1747233000000|2025-05-14 14:30:00|198.37|198.34|198.42|198.29|198.42|198.34|198.37|198.29|15
1747233010000|2025-05-14 14:30:10||198.34||198.34||198.34||198.34|0
1747233020000|2025-05-14 14:30:20||198.29||198.34||198.34||198.29|4
1747233030000|2025-05-14 14:30:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|41
1747233040000|2025-05-14 14:30:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|89
1747233080000|2025-05-14 14:31:20|||||||||1
1747233090000|2025-05-14 14:31:30|198.47||198.42||198.47||198.42||21
1747233100000|2025-05-14 14:31:40|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.39|8
1747233110000|2025-05-14 14:31:50|||||||||13
1747233120000|2025-05-14 14:32:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|15
1747233130000|2025-05-14 14:32:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|118
1747233140000|2025-05-14 14:32:20|||||||||4
1747233160000|2025-05-14 14:32:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|68
1747233170000|2025-05-14 14:32:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|38
1747233180000|2025-05-14 14:33:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|77
1747233190000|2025-05-14 14:33:10|198.47|198.39|198.47|198.39|198.52|198.39|198.47|198.39|23
1747233200000|2025-05-14 14:33:20|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|25
1747233210000|2025-05-14 14:33:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|6
1747233220000|2025-05-14 14:33:40|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|82
1747233230000|2025-05-14 14:33:50|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|10
1747233240000|2025-05-14 14:34:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|16
1747233260000|2025-05-14 14:34:20|||||||||2
1747233270000|2025-05-14 14:34:30||198.24||198.29||198.29||198.24|28
1747233280000|2025-05-14 14:34:40|198.42|198.34|198.42|198.34|198.47|198.34|198.42|198.34|81
1747233300000|2025-05-14 14:35:00|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|6
1747233310000|2025-05-14 14:35:10||198.29||198.34||198.34||198.29|15
1747233330000|2025-05-14 14:35:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|13
1747233360000|2025-05-14 14:36:00|||||||||1840
1747233380000|2025-05-14 14:36:20|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|34
1747233390000|2025-05-14 14:36:30|198.62|198.44|198.52|198.44|198.62|198.44|198.52|198.44|171
1747233400000|2025-05-14 14:36:40|198.47|198.39|198.47|198.39|198.52|198.44|198.47|198.39|102
1747233410000|2025-05-14 14:36:50|198.42|198.34|198.47|198.34|198.47|198.34|198.42|198.34|53
1747233420000|2025-05-14 14:37:00|198.42|198.39|198.42|198.34|198.42|198.39|198.42|198.34|0
1747233430000|2025-05-14 14:37:10|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|13
1747233440000|2025-05-14 14:37:20|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|37
1747233450000|2025-05-14 14:37:30|||||||||49
1747233460000|2025-05-14 14:37:40|198.47||198.42||198.47||198.42||9
1747233470000|2025-05-14 14:37:50|198.47||198.42||198.47||198.42||22
1747233480000|2025-05-14 14:38:00|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.39|11
1747233490000|2025-05-14 14:38:10||198.34||198.34||198.39||198.34|40
1747233500000|2025-05-14 14:38:20|198.42||198.42||198.42||198.42||0
1747233530000|2025-05-14 14:38:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|62
1747233540000|2025-05-14 14:39:00|198.32|198.24|198.42|198.34|198.42|198.34|198.32|198.24|52
1747233560000|2025-05-14 14:39:20|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.34|103
1747233570000|2025-05-14 14:39:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|12
1747233610000|2025-05-14 14:40:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|99
1747233620000|2025-05-14 14:40:20|198.42||198.42||198.42||198.37||14
1747233630000|2025-05-14 14:40:30|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|5
1747233640000|2025-05-14 14:40:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|13
1747233660000|2025-05-14 14:41:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|60
1747233670000|2025-05-14 14:41:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|50
1747233680000|2025-05-14 14:41:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|13
1747233690000|2025-05-14 14:41:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|13
1747233700000|2025-05-14 14:41:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|12
1747233720000|2025-05-14 14:42:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|33
1747233730000|2025-05-14 14:42:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|21
1747233740000|2025-05-14 14:42:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|12
1747233750000|2025-05-14 14:42:30|||||||||8
1747233760000|2025-05-14 14:42:40|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|28
1747233770000|2025-05-14 14:42:50|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|14
1747233780000|2025-05-14 14:43:00|||||||||6
1747233790000|2025-05-14 14:43:10|198.52|198.44|198.57|198.44|198.57|198.49|198.52|198.44|43
1747233800000|2025-05-14 14:43:20|198.52|198.39|198.52|198.44|198.52|198.44|198.47|198.39|33
1747233830000|2025-05-14 14:43:50|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|324
1747233840000|2025-05-14 14:44:00||198.44||198.44||198.44||198.44|0
1747233850000|2025-05-14 14:44:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|41
1747233860000|2025-05-14 14:44:20||198.34||198.34||198.34||198.34|114
1747233870000|2025-05-14 14:44:30|198.52|198.39|198.52|198.44|198.52|198.44|198.52|198.39|11
1747233890000|2025-05-14 14:44:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|17
1747233900000|2025-05-14 14:45:00|||||||||3
1747233920000|2025-05-14 14:45:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|3
1747233960000|2025-05-14 14:46:00|198.47|198.39|198.47|198.39|198.52|198.39|198.47|198.39|142
1747233970000|2025-05-14 14:46:10||198.34||198.39||198.39||198.34|32
1747233980000|2025-05-14 14:46:20|198.42|198.34|198.42|198.34|198.47|198.34|198.42|198.34|19
1747233990000|2025-05-14 14:46:30||198.29||198.29||198.29||198.29|74
1747234000000|2025-05-14 14:46:40||198.34||198.34||198.34||198.29|7
1747234010000|2025-05-14 14:46:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|20
1747234020000|2025-05-14 14:47:00|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|8
1747234030000|2025-05-14 14:47:10|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|94
1747234040000|2025-05-14 14:47:20|||||||||9
1747234050000|2025-05-14 14:47:30|||||||||6
1747234060000|2025-05-14 14:47:40|198.47|198.39|198.42|198.29|198.47|198.39|198.42|198.29|102
1747234070000|2025-05-14 14:47:50||198.34||198.34||198.34||198.29|0
1747234090000|2025-05-14 14:48:10|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|6
1747234100000|2025-05-14 14:48:20|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|2
1747234130000|2025-05-14 14:48:50|198.47||198.42||198.47||198.42||87
1747234140000|2025-05-14 14:49:00|198.47||198.42||198.47||198.42||55
1747234150000|2025-05-14 14:49:10|||||||||23
1747234160000|2025-05-14 14:49:20|198.47||198.47||198.47||198.42||1
1747234170000|2025-05-14 14:49:30|198.42||198.42||198.47||198.42||0
1747234180000|2025-05-14 14:49:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|1
1747234190000|2025-05-14 14:49:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|46
1747234210000|2025-05-14 14:50:10|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|110
1747234220000|2025-05-14 14:50:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|63
1747234230000|2025-05-14 14:50:30|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.49|31
1747234260000|2025-05-14 14:51:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|43
1747234270000|2025-05-14 14:51:10|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|22
1747234280000|2025-05-14 14:51:20||198.54||198.54||198.54||198.54|75
1747234320000|2025-05-14 14:52:00|||||||||59
1747234330000|2025-05-14 14:52:10||198.49||198.49||198.49||198.49|117
1747234340000|2025-05-14 14:52:20||198.54||198.54||198.54||198.54|0
1747234370000|2025-05-14 14:52:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|130
1747234380000|2025-05-14 14:53:00|198.62|198.54|198.62|198.54|198.67|198.59|198.62|198.54|77
1747234390000|2025-05-14 14:53:10|||||||||16
1747234400000|2025-05-14 14:53:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|4
1747234410000|2025-05-14 14:53:30|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|4
1747234440000|2025-05-14 14:54:00|||||||||3
1747234460000|2025-05-14 14:54:20|||||||||135
1747234470000|2025-05-14 14:54:30|198.72||198.67||198.72||198.67||44
1747234500000|2025-05-14 14:55:00||198.54||198.54||198.54||198.54|16
1747234510000|2025-05-14 14:55:10||198.59||198.59||198.59||198.59|0
1747234520000|2025-05-14 14:55:20||198.54||198.59||198.59||198.54|55
1747234530000|2025-05-14 14:55:30|||||||||1
1747234540000|2025-05-14 14:55:40|198.72||198.72||198.72||198.67||2
1747234550000|2025-05-14 14:55:50|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|0
1747234570000|2025-05-14 14:56:10||198.59||198.59||198.59||198.59|69
1747234580000|2025-05-14 14:56:20|198.67||198.72||198.72||198.67||49
1747234590000|2025-05-14 14:56:30|198.67||198.72||198.72||198.67||0
1747234600000|2025-05-14 14:56:40|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|0
1747234610000|2025-05-14 14:56:50||198.59||198.59||198.59||198.59|9
1747234620000|2025-05-14 14:57:00|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|3
1747234630000|2025-05-14 14:57:10||198.59||198.64||198.64||198.59|2351
1747234640000|2025-05-14 14:57:20|||||||||13
1747234650000|2025-05-14 14:57:30|||||||||1
1747234660000|2025-05-14 14:57:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|15
1747234670000|2025-05-14 14:57:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1747234680000|2025-05-14 14:58:00|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|15
1747234700000|2025-05-14 14:58:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|70
1747234710000|2025-05-14 14:58:30|198.77||198.72||198.77||198.72||646
1747234740000|2025-05-14 14:59:00|||||||||353
1747234760000|2025-05-14 14:59:20|||||||||407
1747234770000|2025-05-14 14:59:30|||||||||40
1747234800000|2025-05-14 15:00:00|198.77|198.69|198.67|198.59|198.77|198.69|198.67|198.59|212
1747234810000|2025-05-14 15:00:10|198.72||198.72||198.72||198.72||1
1747234820000|2025-05-14 15:00:20|198.67|198.64|198.67|198.59|198.72|198.64|198.67|198.59|306
1747234830000|2025-05-14 15:00:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|5
1747234840000|2025-05-14 15:00:40|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|17
1747234850000|2025-05-14 15:00:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|39
1747234860000|2025-05-14 15:01:00|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.59|28
1747234870000|2025-05-14 15:01:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|132
1747234880000|2025-05-14 15:01:20|||||||||111
1747234890000|2025-05-14 15:01:30|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|77
1747234900000|2025-05-14 15:01:40|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|12
1747234920000|2025-05-14 15:02:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|17
1747234940000|2025-05-14 15:02:20|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|44
1747234950000|2025-05-14 15:02:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|114
1747234970000|2025-05-14 15:02:50|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|14
1747234980000|2025-05-14 15:03:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|1
1747234990000|2025-05-14 15:03:10|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|8
1747235000000|2025-05-14 15:03:20|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|31
1747235010000|2025-05-14 15:03:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|3
1747235030000|2025-05-14 15:03:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|33
1747235060000|2025-05-14 15:04:20|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|177
1747235070000|2025-05-14 15:04:30|||||||||3016
1747235080000|2025-05-14 15:04:40|198.47|198.39|198.57|198.44|198.57|198.49|198.47|198.39|278
1747235090000|2025-05-14 15:04:50|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|24
1747235100000|2025-05-14 15:05:00|||||||||10000
1747235110000|2025-05-14 15:05:10|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|133
1747235120000|2025-05-14 15:05:20||198.39||198.44||198.44||198.39|12
1747235140000|2025-05-14 15:05:40|198.47|198.39|198.47|198.39|198.52|198.44|198.47|198.39|128
1747235150000|2025-05-14 15:05:50|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|225
1747235160000|2025-05-14 15:06:00|||||||||130
1747235170000|2025-05-14 15:06:10|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|24
1747235180000|2025-05-14 15:06:20|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|111
1747235190000|2025-05-14 15:06:30|198.52||198.47||198.52||198.47||12
1747235200000|2025-05-14 15:06:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|43
1747235210000|2025-05-14 15:06:50|||||||||1
1747235220000|2025-05-14 15:07:00|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|118
1747235230000|2025-05-14 15:07:10|198.52||198.52||198.52||198.52||4
1747235240000|2025-05-14 15:07:20|||||||||6
1747235250000|2025-05-14 15:07:30|198.57||198.52||198.57||198.52||3
1747235260000|2025-05-14 15:07:40|198.57||198.57||198.57||198.52||0
1747235270000|2025-05-14 15:07:50|198.52|198.49|198.57|198.49|198.57|198.49|198.52|198.44|21
1747235280000|2025-05-14 15:08:00|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|32
1747235290000|2025-05-14 15:08:10|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|24
1747235300000|2025-05-14 15:08:20||198.39||198.44||198.44||198.39|18
1747235310000|2025-05-14 15:08:30|198.57||198.52||198.57||198.52||4
1747235320000|2025-05-14 15:08:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|18
1747235350000|2025-05-14 15:09:10|198.62|198.54|198.62|198.49|198.62|198.54|198.57|198.49|365
1747235360000|2025-05-14 15:09:20|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.49|20
1747235370000|2025-05-14 15:09:30|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|71
1747235380000|2025-05-14 15:09:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|13
1747235390000|2025-05-14 15:09:50|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|19
1747235400000|2025-05-14 15:10:00|||||||||87
1747235460000|2025-05-14 15:11:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|64
1747235470000|2025-05-14 15:11:10|198.62||198.57||198.62||198.57||8
1747235480000|2025-05-14 15:11:20|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|47
1747235490000|2025-05-14 15:11:30|||||||||8
1747235500000|2025-05-14 15:11:40|198.47|198.39|198.47|198.39|198.52|198.39|198.47|198.39|32
1747235510000|2025-05-14 15:11:50|||||||||1
1747235520000|2025-05-14 15:12:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|10
1747235540000|2025-05-14 15:12:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|109
1747235570000|2025-05-14 15:12:50|198.62||198.57||198.62||198.57||38
1747235580000|2025-05-14 15:13:00|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|56
1747235590000|2025-05-14 15:13:10|198.62||198.62||198.67||198.62||28
1747235600000|2025-05-14 15:13:20|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|131
1747235610000|2025-05-14 15:13:30||198.54||198.54||198.54||198.54|0
1747235640000|2025-05-14 15:14:00|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|148
1747235650000|2025-05-14 15:14:10|198.62||198.62||198.67||198.62||0
1747235660000|2025-05-14 15:14:20|198.67||198.62||198.67||198.62||0
1747235670000|2025-05-14 15:14:30|198.67||198.67||198.67||198.62||0
1747235680000|2025-05-14 15:14:40|198.62||198.67||198.67||198.62||21
1747235690000|2025-05-14 15:14:50|198.62||198.62||198.67||198.62||11
1747235700000|2025-05-14 15:15:00|198.67||198.67||198.67||198.62||3
1747235710000|2025-05-14 15:15:10|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.59|1
1747235720000|2025-05-14 15:15:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|17
1747235730000|2025-05-14 15:15:30|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|230
1747235740000|2025-05-14 15:15:40|||||||||36
1747235750000|2025-05-14 15:15:50|||||||||89
1747235760000|2025-05-14 15:16:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|67
1747235780000|2025-05-14 15:16:20|198.77||198.72||198.77||198.72||45
1747235790000|2025-05-14 15:16:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|2
1747235800000|2025-05-14 15:16:40|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|151
1747235810000|2025-05-14 15:16:50|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|15
1747235820000|2025-05-14 15:17:00|198.72|198.59|198.72|198.64|198.77|198.64|198.67|198.59|40
1747235830000|2025-05-14 15:17:10|||||||||36
1747235850000|2025-05-14 15:17:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|6
1747235870000|2025-05-14 15:17:50|||||||||1
1747235880000|2025-05-14 15:18:00||198.64||198.69||198.69||198.64|66
1747235890000|2025-05-14 15:18:10|||||||||1
1747235900000|2025-05-14 15:18:20|||||||||1
1747235910000|2025-05-14 15:18:30|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|74
1747235920000|2025-05-14 15:18:40|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|834
1747235930000|2025-05-14 15:18:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|12
1747235940000|2025-05-14 15:19:00|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|38
1747235950000|2025-05-14 15:19:10|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.69|251
1747235960000|2025-05-14 15:19:20|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|56
1747235970000|2025-05-14 15:19:30|||||||||1
1747235980000|2025-05-14 15:19:40|||||||||51
1747235990000|2025-05-14 15:19:50|||||||||1
1747236000000|2025-05-14 15:20:00|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|112
1747236010000|2025-05-14 15:20:10|198.72|198.69|198.77|198.64|198.77|198.69|198.72|198.64|25
1747236020000|2025-05-14 15:20:20|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.69|191
1747236030000|2025-05-14 15:20:30|||||||||1
1747236040000|2025-05-14 15:20:40|||||||||6
1747236050000|2025-05-14 15:20:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|51
1747236060000|2025-05-14 15:21:00|198.87||198.87||198.87||198.82||49
1747236070000|2025-05-14 15:21:10|198.82||198.82||198.87||198.82||25
1747236080000|2025-05-14 15:21:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|155
1747236090000|2025-05-14 15:21:30|||||||||1
1747236100000|2025-05-14 15:21:40|||||||||9
1747236110000|2025-05-14 15:21:50|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|156
1747236130000|2025-05-14 15:22:10|198.82||198.82||198.82||198.77||120
1747236140000|2025-05-14 15:22:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|14
1747236150000|2025-05-14 15:22:30|||||||||2
1747236160000|2025-05-14 15:22:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|72
1747236170000|2025-05-14 15:22:50|||||||||9
1747236180000|2025-05-14 15:23:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|53
1747236190000|2025-05-14 15:23:10|||||||||6
1747236200000|2025-05-14 15:23:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|22
1747236210000|2025-05-14 15:23:30|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|82
1747236220000|2025-05-14 15:23:40|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|85
1747236260000|2025-05-14 15:24:20|||||||||5
1747236270000|2025-05-14 15:24:30|||||||||11
1747236280000|2025-05-14 15:24:40|||||||||9
1747236290000|2025-05-14 15:24:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|196
1747236300000|2025-05-14 15:25:00|||||||||8
1747236310000|2025-05-14 15:25:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|92
1747236320000|2025-05-14 15:25:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|165
1747236340000|2025-05-14 15:25:40|||||||||39
1747236350000|2025-05-14 15:25:50|||||||||29
1747236360000|2025-05-14 15:26:00|||||||||46
1747236370000|2025-05-14 15:26:10|||||||||18
1747236380000|2025-05-14 15:26:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|101
1747236390000|2025-05-14 15:26:30|||||||||9
1747236400000|2025-05-14 15:26:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|87
1747236420000|2025-05-14 15:27:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|114
1747236430000|2025-05-14 15:27:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|193
1747236440000|2025-05-14 15:27:20|||||||||22
1747236450000|2025-05-14 15:27:30|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|155
1747236460000|2025-05-14 15:27:40|198.82||198.77||198.82||198.77||79
1747236480000|2025-05-14 15:28:00|||||||||61
1747236490000|2025-05-14 15:28:10|||||||||21
1747236500000|2025-05-14 15:28:20|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|197
1747236510000|2025-05-14 15:28:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|113
1747236520000|2025-05-14 15:28:40||198.69||198.69||198.69||198.69|119
1747236530000|2025-05-14 15:28:50||198.74||198.74||198.74||198.74|51
1747236540000|2025-05-14 15:29:00|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|259
1747236550000|2025-05-14 15:29:10|198.82||198.82||198.82||198.82||12
1747236560000|2025-05-14 15:29:20|||||||||44
1747236570000|2025-05-14 15:29:30|||||||||84
1747236580000|2025-05-14 15:29:40|||||||||46
1747236590000|2025-05-14 15:29:50|||||||||88
1747236600000|2025-05-14 15:30:00||198.69||198.74||198.74||198.69|143
1747236610000|2025-05-14 15:30:10|||||||||66
1747236620000|2025-05-14 15:30:20|||||||||246
1747236630000|2025-05-14 15:30:30|||||||||2
1747236640000|2025-05-14 15:30:40|||||||||3
1747236650000|2025-05-14 15:30:50|198.87|198.79|198.92|198.84|198.92|198.84|198.82|198.79|329
1747236660000|2025-05-14 15:31:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|409
1747236670000|2025-05-14 15:31:10|||||||||17
1747236680000|2025-05-14 15:31:20|||||||||19
1747236690000|2025-05-14 15:31:30|||||||||187
1747236700000|2025-05-14 15:31:40|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|503
1747236710000|2025-05-14 15:31:50|||||||||140
1747236720000|2025-05-14 15:32:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|217
1747236730000|2025-05-14 15:32:10|||||||||44
1747236740000|2025-05-14 15:32:20|198.97|198.89|199.12|199.04|199.12|199.04|198.97|198.89|459
1747236750000|2025-05-14 15:32:30|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|23
1747236760000|2025-05-14 15:32:40|||||||||25
1747236770000|2025-05-14 15:32:50|199.02|198.94|199.12|199.04|199.12|199.04|199.02|198.94|605
1747236780000|2025-05-14 15:33:00|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|6
1747236790000|2025-05-14 15:33:10|199.12|199.04|199.17|199.09|199.17|199.09|199.07|199.04|283
1747236810000|2025-05-14 15:33:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|108
1747236820000|2025-05-14 15:33:40|199.17|199.09|199.17|199.04|199.17|199.09|199.12|199.04|265
1747236830000|2025-05-14 15:33:50|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.04|77
1747236840000|2025-05-14 15:34:00|||||||||94
1747236850000|2025-05-14 15:34:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|283
1747236860000|2025-05-14 15:34:20|199.17|199.09|199.12|199.04|199.17|199.14|199.12|199.04|247
1747236870000|2025-05-14 15:34:30|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.04|180
1747236880000|2025-05-14 15:34:40|199.22|199.14|199.27|199.19|199.32|199.24|199.22|199.14|339
1747236890000|2025-05-14 15:34:50|199.22|199.14|199.22|199.14|199.27|199.19|199.22|199.09|697
1747236900000|2025-05-14 15:35:00|||||||||209
1747236910000|2025-05-14 15:35:10|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|86
1747236920000|2025-05-14 15:35:20|199.17|199.09|199.22|199.09|199.22|199.14|199.17|199.09|220
1747236930000|2025-05-14 15:35:30|199.17|199.14|199.22|199.14|199.22|199.14|199.17|199.14|64
1747236940000|2025-05-14 15:35:40|199.27||199.27||199.27||199.27||26
1747236950000|2025-05-14 15:35:50|199.22|199.19|199.27|199.19|199.27|199.19|199.22|199.19|75
1747236960000|2025-05-14 15:36:00||199.14||199.19||199.19||199.14|50
1747236970000|2025-05-14 15:36:10|||||||||104
1747236980000|2025-05-14 15:36:20|||||||||79
1747236990000|2025-05-14 15:36:30|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|37
1747237000000|2025-05-14 15:36:40|||||||||67
1747237010000|2025-05-14 15:36:50|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|114
1747237040000|2025-05-14 15:37:20|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|24
1747237050000|2025-05-14 15:37:30|||||||||50
1747237080000|2025-05-14 15:38:00|||||||||15
1747237110000|2025-05-14 15:38:30|||||||||40
1747237130000|2025-05-14 15:38:50|||||||||200
1747237140000|2025-05-14 15:39:00|||||||||4
1747237150000|2025-05-14 15:39:10|||||||||118
1747237160000|2025-05-14 15:39:20|||||||||1
1747237190000|2025-05-14 15:39:50|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|129
1747237210000|2025-05-14 15:40:10|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|259
1747237230000|2025-05-14 15:40:30|||||||||3
1747237240000|2025-05-14 15:40:40|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|37
1747237250000|2025-05-14 15:40:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|26
1747237260000|2025-05-14 15:41:00|199.32|199.24|199.37|199.24|199.37|199.29|199.32|199.24|61
1747237270000|2025-05-14 15:41:10|199.32||199.32||199.32||199.32||0
1747237280000|2025-05-14 15:41:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|74
1747237310000|2025-05-14 15:41:50|199.32|199.24|199.32|199.24|199.32|199.29|199.32|199.24|47
1747237320000|2025-05-14 15:42:00|199.37||199.37||199.37||199.37||27
1747237330000|2025-05-14 15:42:10||199.29||199.29||199.29||199.29|0
1747237370000|2025-05-14 15:42:50|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|22
1747237390000|2025-05-14 15:43:10|||||||||1500
1747237400000|2025-05-14 15:43:20|||||||||8500
1747237410000|2025-05-14 15:43:30|||||||||1
1747237420000|2025-05-14 15:43:40|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|1014
1747237430000|2025-05-14 15:43:50|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|4009
1747237440000|2025-05-14 15:44:00|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|1
1747237490000|2025-05-14 15:44:50|||||||||8
1747237510000|2025-05-14 15:45:10|199.32||199.32||199.32||199.32||11
1747237520000|2025-05-14 15:45:20|199.27||199.27||199.27||199.27||0
1747237540000|2025-05-14 15:45:40|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|124
1747237550000|2025-05-14 15:45:50|199.22||199.27||199.27||199.22||0
1747237560000|2025-05-14 15:46:00||199.19||199.19||199.19||199.19|0
1747237630000|2025-05-14 15:47:10|199.32||199.27||199.32||199.27||111
1747237650000|2025-05-14 15:47:30|199.32||199.27||199.32||199.27||1
1747237670000|2025-05-14 15:47:50|||||||||5
1747237680000|2025-05-14 15:48:00|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|0
1747237690000|2025-05-14 15:48:10|199.27||199.22||199.27||199.22||12
1747237700000|2025-05-14 15:48:20|199.17|199.09|199.22|199.09|199.22|199.09|199.17|199.09|12
1747237710000|2025-05-14 15:48:30|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|29
1747237720000|2025-05-14 15:48:40||199.19||199.19||199.19||199.19|25
1747237730000|2025-05-14 15:48:50||199.14||199.19||199.19||199.14|0
1747237740000|2025-05-14 15:49:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|17
1747237750000|2025-05-14 15:49:10||199.19||199.24||199.24||199.19|10
1747237760000|2025-05-14 15:49:20|||||||||3500
1747237770000|2025-05-14 15:49:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|1540
1747237790000|2025-05-14 15:49:50|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|9
1747237800000|2025-05-14 15:50:00|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|10
1747237810000|2025-05-14 15:50:10||199.14||199.09||199.14||199.09|0
1747237820000|2025-05-14 15:50:20|199.17||199.17||199.17||199.17||500
1747237830000|2025-05-14 15:50:30|199.22||199.22||199.22||199.22||1054
1747237840000|2025-05-14 15:50:40|199.17|199.14|199.22|199.09|199.22|199.14|199.17|199.09|0
1747237850000|2025-05-14 15:50:50|199.17||199.17||199.17||199.17||5
1747237870000|2025-05-14 15:51:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|10
1747237880000|2025-05-14 15:51:20|||||||||20
1747237890000|2025-05-14 15:51:30|199.27|199.19|199.27|199.19|199.27|199.19|199.22|199.19|45
1747237900000|2025-05-14 15:51:40|199.22|199.14|199.22|199.14|199.22|199.19|199.22|199.14|0
1747237920000|2025-05-14 15:52:00|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|100
1747237930000|2025-05-14 15:52:10||199.14||199.14||199.14||199.14|27
1747237940000|2025-05-14 15:52:20|199.32|199.19|199.32|199.24|199.32|199.24|199.32|199.19|8
1747237950000|2025-05-14 15:52:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|81
1747237960000|2025-05-14 15:52:40|||||||||172
1747238040000|2025-05-14 15:54:00|||||||||38
1747238070000|2025-05-14 15:54:30|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|71
1747238080000|2025-05-14 15:54:40|199.22||199.22||199.22||199.22||0
1747238090000|2025-05-14 15:54:50|199.27||199.27||199.27||199.27||54
1747238100000|2025-05-14 15:55:00|199.22||199.22||199.27||199.22||0
1747238110000|2025-05-14 15:55:10|199.27||199.27||199.27||199.22||0
1747238120000|2025-05-14 15:55:20|199.22||199.22||199.22||199.22||22
1747238130000|2025-05-14 15:55:30||199.09||199.09||199.14||199.09|12
1747238140000|2025-05-14 15:55:40||199.14||199.14||199.14||199.14|1
1747238150000|2025-05-14 15:55:50|199.27|199.19|199.22|199.14|199.27|199.19|199.22|199.14|46
1747238180000|2025-05-14 15:56:20|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|132
1747238210000|2025-05-14 15:56:50||199.14||199.14||199.14||199.14|44
1747238220000|2025-05-14 15:57:00||199.19||199.19||199.19||199.19|0
1747238230000|2025-05-14 15:57:10||199.14||199.19||199.19||199.14|13
1747238240000|2025-05-14 15:57:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|292
1747238250000|2025-05-14 15:57:30|||||||||7
1747238280000|2025-05-14 15:58:00|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|7
1747238300000|2025-05-14 15:58:20||199.14||199.14||199.14||199.14|42
1747238340000|2025-05-14 15:59:00||199.19||199.19||199.19||199.19|3
1747238350000|2025-05-14 15:59:10|||||||||4
1747238360000|2025-05-14 15:59:20|||||||||1
1747238390000|2025-05-14 15:59:50|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|21
1747238400000|2025-05-14 16:00:00|199.22||199.22||199.22||199.22||0
1747238410000|2025-05-14 16:00:10|||||||||1
1747238430000|2025-05-14 16:00:30|||||||||1
1747238470000|2025-05-14 16:01:10|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|138
1747238600000|2025-05-14 16:03:20|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|32
1747238630000|2025-05-14 16:03:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|13
1747238720000|2025-05-14 16:05:20|||||||||1
1747238730000|2025-05-14 16:05:30|199.42||199.37||199.42||199.37||142
1747238750000|2025-05-14 16:05:50|||||||||6
1747238770000|2025-05-14 16:06:10|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|10
1747238780000|2025-05-14 16:06:20|199.37||199.32||199.37||199.32||78
1747238830000|2025-05-14 16:07:10|199.37||199.32||199.37||199.32||17
1747238840000|2025-05-14 16:07:20|199.37||199.32||199.37||199.32||1
1747238860000|2025-05-14 16:07:40|199.27|199.19|199.32|199.19|199.32|199.19|199.27|199.19|7
1747238870000|2025-05-14 16:07:50|199.27||199.32||199.32||199.27||1
1747238880000|2025-05-14 16:08:00|199.27||199.27||199.27||199.27||0
1747238890000|2025-05-14 16:08:10|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|1
1747238950000|2025-05-14 16:09:10||199.19||199.19||199.19||199.19|7
1747238980000|2025-05-14 16:09:40|199.27||199.27||199.27||199.27||0
1747239000000|2025-05-14 16:10:00|199.32||199.32||199.32||199.32||1
1747239010000|2025-05-14 16:10:10||199.24||199.19||199.24||199.19|0
1747239020000|2025-05-14 16:10:20|199.27||199.27||199.27||199.27||0
1747239030000|2025-05-14 16:10:30|||||||||1
1747239090000|2025-05-14 16:11:30|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|5
1747239100000|2025-05-14 16:11:40|199.22||199.22||199.22||199.22||0
1747239160000|2025-05-14 16:12:40|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|3
1747239170000|2025-05-14 16:12:50|199.22||199.22||199.22||199.22||1
1747239180000|2025-05-14 16:13:00|199.17|199.14|199.22|199.14|199.22|199.14|199.17|199.14|7
1747239190000|2025-05-14 16:13:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|3
1747239230000|2025-05-14 16:13:50|199.22||199.22||199.22||199.22||11
1747239240000|2025-05-14 16:14:00|199.17||199.22||199.22||199.17||1
1747239250000|2025-05-14 16:14:10|199.17||199.17||199.17||199.17||0
1747239260000|2025-05-14 16:14:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.09|17
1747239270000|2025-05-14 16:14:30||199.09||199.09||199.14||199.09|0
1747239280000|2025-05-14 16:14:40|199.17||199.17||199.17||199.17||1
1747239290000|2025-05-14 16:14:50|199.22||199.22||199.22||199.22||1
1747239300000|2025-05-14 16:15:00|199.17||199.17||199.17||199.17||0
1747239350000|2025-05-14 16:15:50|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.09|2
1747239370000|2025-05-14 16:16:10||199.09||199.09||199.09||199.09|0
1747239380000|2025-05-14 16:16:20|199.17||199.17||199.17||199.17||0
1747239400000|2025-05-14 16:16:40|199.22||199.17||199.22||199.17||1
1747239430000|2025-05-14 16:17:10|199.22||199.22||199.22||199.22||1
1747239440000|2025-05-14 16:17:20||199.14||199.14||199.14||199.14|0
1747239470000|2025-05-14 16:17:50|||||||||1
1747239500000|2025-05-14 16:18:20|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|89
1747239510000|2025-05-14 16:18:30|199.22||199.22||199.22||199.22||22
1747239550000|2025-05-14 16:19:10||199.14||199.14||199.14||199.14|0
1747239570000|2025-05-14 16:19:30|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|13
1747239580000|2025-05-14 16:19:40||199.09||199.09||199.09||199.09|0
1747239630000|2025-05-14 16:20:30||199.14||199.14||199.14||199.14|0
1747239640000|2025-05-14 16:20:40|199.27||199.27||199.27||199.27||17
1747239660000|2025-05-14 16:21:00|||||||||20
1747239680000|2025-05-14 16:21:20|199.22||199.27||199.27||199.22||100
1747239700000|2025-05-14 16:21:40|||||||||2
1747239710000|2025-05-14 16:21:50|199.22||199.22||199.22||199.22||1
1747239720000|2025-05-14 16:22:00||199.09||199.09||199.09||199.09|7
1747239800000|2025-05-14 16:23:20|||||||||4
1747239820000|2025-05-14 16:23:40||199.14||199.09||199.14||199.09|0
1747239830000|2025-05-14 16:23:50||199.14||199.14||199.14||199.14|0
1747239840000|2025-05-14 16:24:00|199.27||199.27||199.27||199.27||67
1747239900000|2025-05-14 16:25:00||199.19||199.19||199.19||199.19|0
1747239920000|2025-05-14 16:25:20|||||||||1
1747239930000|2025-05-14 16:25:30|199.32||199.32||199.32||199.32||14
1747239970000|2025-05-14 16:26:10|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|109
1747240020000|2025-05-14 16:27:00|199.22||199.22||199.22||199.22||0
1747240060000|2025-05-14 16:27:40|199.27||199.27||199.27||199.27||65
1747240080000|2025-05-14 16:28:00|199.22||199.27||199.27||199.22||163
1747240110000|2025-05-14 16:28:30|199.22||199.22||199.22||199.22||0
1747240120000|2025-05-14 16:28:40|199.27||199.22||199.27||199.22||106
1747240130000|2025-05-14 16:28:50|199.27||199.27||199.27||199.27||9
1747240140000|2025-05-14 16:29:00||199.19||199.19||199.19||199.19|0
1747240200000|2025-05-14 16:30:00||199.14||199.14||199.14||199.14|35
1747240250000|2025-05-14 16:30:50|199.22||199.22||199.22||199.22||0
1747240350000|2025-05-14 16:32:30|199.27||199.22||199.27||199.22||40
1747240360000|2025-05-14 16:32:40|199.27||199.22||199.27||199.22||10
1747240370000|2025-05-14 16:32:50|||||||||1
1747240390000|2025-05-14 16:33:10|199.27||199.27||199.27||199.27||2
1747240400000|2025-05-14 16:33:20||199.19||199.19||199.19||199.19|0
1747240470000|2025-05-14 16:34:30|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|31
1747240480000|2025-05-14 16:34:40|199.27||199.27||199.27||199.27||23
1747240490000|2025-05-14 16:34:50|199.22||199.22||199.22||199.22||0
1747240540000|2025-05-14 16:35:40|||||||||7
1747240570000|2025-05-14 16:36:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|10
1747240580000|2025-05-14 16:36:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|1
1747240610000|2025-05-14 16:36:50|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|11
1747240620000|2025-05-14 16:37:00|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|1
1747240630000|2025-05-14 16:37:10|199.27||199.27||199.27||199.27||40
1747240640000|2025-05-14 16:37:20||199.19||199.19||199.19||199.19|1
1747240660000|2025-05-14 16:37:40|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|13
1747240680000|2025-05-14 16:38:00|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|10
1747240820000|2025-05-14 16:40:20|||||||||63
1747240830000|2025-05-14 16:40:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|169
1747240840000|2025-05-14 16:40:40|||||||||1
1747240850000|2025-05-14 16:40:50|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|28
1747240880000|2025-05-14 16:41:20||198.94||198.99||198.99||198.94|11
1747240900000|2025-05-14 16:41:40|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|74
1747240910000|2025-05-14 16:41:50|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.04|31
1747240940000|2025-05-14 16:42:20||199.04||199.04||199.09||199.04|0
1747240950000|2025-05-14 16:42:30||199.09||199.09||199.09||199.04|0
1747240960000|2025-05-14 16:42:40||199.04||199.04||199.09||199.04|6
1747240970000|2025-05-14 16:42:50|199.12||199.12||199.12||199.12||0
1747240980000|2025-05-14 16:43:00||198.99||199.04||199.04||198.99|0
1747240990000|2025-05-14 16:43:10||198.99||199.04||199.04||198.99|0
1747241000000|2025-05-14 16:43:20||198.99||199.04||199.04||198.99|0
1747241010000|2025-05-14 16:43:30||198.99||199.04||199.04||198.99|0
1747241020000|2025-05-14 16:43:40||198.99||199.04||199.04||198.99|0
1747241030000|2025-05-14 16:43:50|199.17|199.09|199.17|199.04|199.17|199.09|199.17|199.04|16
1747241040000|2025-05-14 16:44:00|199.12||199.12||199.12||199.12||2
1747241050000|2025-05-14 16:44:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|4
1747241060000|2025-05-14 16:44:20|||||||||6
1747241090000|2025-05-14 16:44:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|5
1747241140000|2025-05-14 16:45:40|199.17|199.09|199.17|199.04|199.17|199.09|199.17|199.04|16
1747241150000|2025-05-14 16:45:50|199.12||199.17||199.17||199.12||6
1747241160000|2025-05-14 16:46:00||199.09||199.09||199.09||199.09|0
1747241230000|2025-05-14 16:47:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|1
1747241240000|2025-05-14 16:47:20|199.17||199.17||199.17||199.17||6
1747241250000|2025-05-14 16:47:30||199.09||199.04||199.09||199.04|0
1747241260000|2025-05-14 16:47:40|199.12||199.12||199.12||199.12||0
1747241300000|2025-05-14 16:48:20|199.17||199.17||199.17||199.17||2
1747241310000|2025-05-14 16:48:30|199.12||199.12||199.12||199.12||0
1747241340000|2025-05-14 16:49:00||198.99||198.99||198.99||198.99|0
1747241350000|2025-05-14 16:49:10||199.04||199.04||199.04||198.99|0
1747241360000|2025-05-14 16:49:20||198.99||199.04||199.04||198.99|0
1747241370000|2025-05-14 16:49:30||198.99||198.99||199.04||198.99|1
1747241390000|2025-05-14 16:49:50|199.07||199.07||199.07||199.07||0
1747241440000|2025-05-14 16:50:40|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|12
1747241450000|2025-05-14 16:50:50|||||||||1
1747241500000|2025-05-14 16:51:40||198.99||198.99||199.04||198.99|19
1747241510000|2025-05-14 16:51:50||199.04||199.04||199.04||198.99|0
1747241540000|2025-05-14 16:52:20||198.99||198.99||198.99||198.99|0
1747241550000|2025-05-14 16:52:30||199.04||198.99||199.04||198.99|0
1747241570000|2025-05-14 16:52:50||199.04||199.04||199.04||198.99|0
1747241580000|2025-05-14 16:53:00||198.99||198.99||198.99||198.99|0
1747241600000|2025-05-14 16:53:20||199.04||199.04||199.04||199.04|0
1747241640000|2025-05-14 16:54:00|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.04|7
1747241650000|2025-05-14 16:54:10||199.04||199.04||199.04||199.04|0
1747241670000|2025-05-14 16:54:30|199.12||199.12||199.12||199.12||0
1747241740000|2025-05-14 16:55:40|||||||||1
1747241780000|2025-05-14 16:56:20|199.17||199.17||199.17||199.17||13
1747241800000|2025-05-14 16:56:40|199.12||199.12||199.12||199.12||2
1747241830000|2025-05-14 16:57:10||198.99||198.99||198.99||198.99|48
1747241840000|2025-05-14 16:57:20||199.04||198.99||199.04||198.99|0
1747241850000|2025-05-14 16:57:30||199.04||199.04||199.04||199.04|0
1747241890000|2025-05-14 16:58:10|199.17||199.17||199.17||199.17||12
1747242080000|2025-05-14 17:01:20|199.12|198.99|199.12|198.99|199.12|199.04|199.12|198.99|0
1747242090000|2025-05-14 17:01:30||199.04||199.04||199.04||198.99|0
1747242100000|2025-05-14 17:01:40|||||||||4
1747242130000|2025-05-14 17:02:10||198.99||198.99||198.99||198.99|1
1747242150000|2025-05-14 17:02:30||199.04||199.04||199.04||199.04|12
1747242180000|2025-05-14 17:03:00||198.99||198.99||198.99||198.99|0
1747242240000|2025-05-14 17:04:00||199.04||199.04||199.04||199.04|0
1747242260000|2025-05-14 17:04:20||198.99||198.99||198.99||198.99|0
1747242290000|2025-05-14 17:04:50|199.07||199.07||199.07||199.07||15
1747242370000|2025-05-14 17:06:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|17
1747242400000|2025-05-14 17:06:40|199.07|198.99|199.12|198.99|199.12|198.99|199.07|198.99|24
1747242410000|2025-05-14 17:06:50|199.07||199.07||199.07||199.07||0
1747242450000|2025-05-14 17:07:30|199.12||199.12||199.12||199.12||2
1747242470000|2025-05-14 17:07:50|199.07||199.07||199.07||199.07||0
1747242510000|2025-05-14 17:08:30|199.12||199.12||199.12||199.12||50
1747242530000|2025-05-14 17:08:50||199.04||199.04||199.04||199.04|0
1747242560000|2025-05-14 17:09:20||198.99||199.04||199.04||198.99|0
1747242580000|2025-05-14 17:09:40||198.99||198.99||198.99||198.99|0
1747242590000|2025-05-14 17:09:50||199.04||198.99||199.04||198.99|0
1747242610000|2025-05-14 17:10:10||199.04||198.99||199.04||198.99|0
1747242660000|2025-05-14 17:11:00|199.07||199.07||199.07||199.07||0
1747242690000|2025-05-14 17:11:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|17
1747242720000|2025-05-14 17:12:00|||||||||10
1747242730000|2025-05-14 17:12:10|199.17||199.17||199.17||199.17||9
1747242740000|2025-05-14 17:12:20|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|0
1747242790000|2025-05-14 17:13:10|199.07||199.07||199.07||199.07||100
1747242830000|2025-05-14 17:13:50|||||||||15
1747242840000|2025-05-14 17:14:00||198.94||198.94||198.94||198.94|7
1747242860000|2025-05-14 17:14:20|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|27
1747242940000|2025-05-14 17:15:40|||||||||1
1747242960000|2025-05-14 17:16:00|199.02||199.02||199.02||199.02||0
1747243010000|2025-05-14 17:16:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|72
1747243040000|2025-05-14 17:17:20||198.84||198.84||198.84||198.84|0
1747243050000|2025-05-14 17:17:30|198.92||198.92||198.92||198.92||1
1747243060000|2025-05-14 17:17:40|198.97||198.97||198.97||198.97||3
1747243120000|2025-05-14 17:18:40||198.89||198.89||198.89||198.89|0
1747243150000|2025-05-14 17:19:10||198.84||198.84||198.84||198.84|15
1747243180000|2025-05-14 17:19:40|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|18
1747243210000|2025-05-14 17:20:10|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|0
1747243270000|2025-05-14 17:21:10|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|0
1747243290000|2025-05-14 17:21:30|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|15
1747243300000|2025-05-14 17:21:40||198.79||198.74||198.79||198.74|0
1747243320000|2025-05-14 17:22:00|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|1
1747243350000|2025-05-14 17:22:30|198.87|198.74|198.82|198.69|198.87|198.74|198.82|198.69|0
1747243410000|2025-05-14 17:23:30||198.74||198.74||198.74||198.74|0
1747243420000|2025-05-14 17:23:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|21
1747243510000|2025-05-14 17:25:10||198.74||198.74||198.74||198.74|17
1747243520000|2025-05-14 17:25:20|198.82||198.82||198.82||198.82||0
1747243580000|2025-05-14 17:26:20|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|16
1747243590000|2025-05-14 17:26:30||198.79||198.74||198.79||198.74|0
1747243600000|2025-05-14 17:26:40||198.79||198.79||198.79||198.79|0
1747243610000|2025-05-14 17:26:50|198.92||198.92||198.92||198.92||1
1747243650000|2025-05-14 17:27:30||198.84||198.84||198.84||198.79|1
1747243670000|2025-05-14 17:27:50|198.97||198.97||198.97||198.97||17
1747243690000|2025-05-14 17:28:10||198.89||198.89||198.89||198.89|0
1747243700000|2025-05-14 17:28:20||198.84||198.84||198.84||198.84|0
1747243730000|2025-05-14 17:28:50|||||||||2
1747243760000|2025-05-14 17:29:20|||||||||15
1747243770000|2025-05-14 17:29:30|198.92||198.92||198.92||198.92||6
1747243790000|2025-05-14 17:29:50||198.79||198.79||198.79||198.79|0
1747243800000|2025-05-14 17:30:00||198.84||198.84||198.84||198.84|0
1747243820000|2025-05-14 17:30:20||198.79||198.84||198.84||198.79|0
1747243830000|2025-05-14 17:30:30||198.79||198.79||198.84||198.79|0
1747243840000|2025-05-14 17:30:40||198.84||198.84||198.84||198.84|0
1747243860000|2025-05-14 17:31:00|198.97||198.97||198.97||198.97||7
1747243880000|2025-05-14 17:31:20||198.89||198.89||198.89||198.89|0
1747243910000|2025-05-14 17:31:50|||||||||6
1747243940000|2025-05-14 17:32:20||198.84||198.84||198.84||198.84|7
1747243950000|2025-05-14 17:32:30|198.92||198.92||198.92||198.92||0
1747244050000|2025-05-14 17:34:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|5
1747244060000|2025-05-14 17:34:20|198.92||198.92||198.92||198.92||4
1747244100000|2025-05-14 17:35:00|198.87||198.87||198.87||198.87||0
1747244120000|2025-05-14 17:35:20|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|8
1747244130000|2025-05-14 17:35:30|||||||||3
1747244140000|2025-05-14 17:35:40||198.89||198.84||198.89||198.84|0
1747244150000|2025-05-14 17:35:50||198.89||198.89||198.89||198.89|0
1747244170000|2025-05-14 17:36:10||198.84||198.84||198.84||198.84|0
1747244190000|2025-05-14 17:36:30|198.92||198.92||198.92||198.92||1
1747244210000|2025-05-14 17:36:50|198.97||198.97||198.97||198.97||2
1747244240000|2025-05-14 17:37:20||198.89||198.89||198.89||198.89|0
1747244250000|2025-05-14 17:37:30|||||||||1
1747244290000|2025-05-14 17:38:10|199.02||199.02||199.02||199.02||2
1747244330000|2025-05-14 17:38:50|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|9
1747244400000|2025-05-14 17:40:00||198.99||198.99||198.99||198.99|0
1747244410000|2025-05-14 17:40:10|199.12||199.12||199.12||199.12||17
1747244450000|2025-05-14 17:40:50|199.07||199.07||199.07||199.07||0
1747244460000|2025-05-14 17:41:00||198.94||198.94||198.94||198.94|0
1747244520000|2025-05-14 17:42:00|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|1
1747244530000|2025-05-14 17:42:10|199.07||199.07||199.07||199.07||0
1747244540000|2025-05-14 17:42:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|1
1747244560000|2025-05-14 17:42:40||198.99||198.99||198.99||198.99|0
1747244580000|2025-05-14 17:43:00|199.07||199.07||199.07||199.07||0
1747244600000|2025-05-14 17:43:20|199.12||199.12||199.12||199.12||1
1747244610000|2025-05-14 17:43:30|199.07||199.07||199.07||199.07||0
1747244670000|2025-05-14 17:44:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|0
1747244700000|2025-05-14 17:45:00||198.89||198.89||198.89||198.89|0
1747244710000|2025-05-14 17:45:10|198.97||198.97||198.97||198.97||1
1747244720000|2025-05-14 17:45:20|199.02||199.02||199.02||199.02||0
1747244750000|2025-05-14 17:45:50||198.94||198.94||198.94||198.94|0
1747244800000|2025-05-14 17:46:40|199.07||199.07||199.07||199.07||1
1747244810000|2025-05-14 17:46:50||198.99||198.99||198.99||198.99|0
1747244820000|2025-05-14 17:47:00||198.94||198.99||198.99||198.94|0
1747244840000|2025-05-14 17:47:20||198.94||198.94||198.94||198.94|6
1747244850000|2025-05-14 17:47:30|199.02||199.02||199.02||199.02||0
1747244920000|2025-05-14 17:48:40|199.07||199.02||199.07||199.02||2
1747245010000|2025-05-14 17:50:10|199.07||199.07||199.07||199.07||1
1747245020000|2025-05-14 17:50:20|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.99|1
1747245040000|2025-05-14 17:50:40|199.17||199.17||199.17||199.17||1
1747245080000|2025-05-14 17:51:20||199.09||199.09||199.09||199.09|0
1747245100000|2025-05-14 17:51:40||199.04||199.04||199.04||199.04|7
1747245140000|2025-05-14 17:52:20|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|9
1747245150000|2025-05-14 17:52:30|199.17||199.22||199.22||199.17||2
1747245160000|2025-05-14 17:52:40||199.14||199.14||199.14||199.14|0
1747245210000|2025-05-14 17:53:30||199.09||199.09||199.09||199.09|0
1747245240000|2025-05-14 17:54:00|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|100
1747245250000|2025-05-14 17:54:10|199.22||199.22||199.22||199.22||0
1747245260000|2025-05-14 17:54:20|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|11
1747245310000|2025-05-14 17:55:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|89
1747245320000|2025-05-14 17:55:20|199.27||199.27||199.27||199.27||1
1747245350000|2025-05-14 17:55:50|199.22||199.22||199.22||199.22||0
1747245360000|2025-05-14 17:56:00||199.09||199.14||199.14||199.09|100
1747245370000|2025-05-14 17:56:10|199.27|199.09|199.27|199.19|199.27|199.19|199.27|199.09|80
1747245410000|2025-05-14 17:56:50|199.32||199.32||199.32||199.32||29
1747245420000|2025-05-14 17:57:00|199.27||199.32||199.32||199.27||5
1747245440000|2025-05-14 17:57:20||199.24||199.24||199.24||199.24|0
1747245480000|2025-05-14 17:58:00|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|61
1747245490000|2025-05-14 17:58:10|199.42||199.42||199.42||199.42||255
1747245520000|2025-05-14 17:58:40||199.34||199.34||199.34||199.34|50
1747245540000|2025-05-14 17:59:00|199.47|199.39|199.47|199.34|199.47|199.39|199.47|199.34|77
1747245560000|2025-05-14 17:59:20|||||||||19
1747245580000|2025-05-14 17:59:40|||||||||9
1747245620000|2025-05-14 18:00:20||199.39||199.34||199.39||199.34|1
1747245670000|2025-05-14 18:01:10||199.39||199.34||199.39||199.34|7
1747245680000|2025-05-14 18:01:20||199.39||199.39||199.39||199.39|1
1747245700000|2025-05-14 18:01:40||199.34||199.34||199.34||199.34|0
1747245710000|2025-05-14 18:01:50||199.39||199.39||199.39||199.34|7
1747245720000|2025-05-14 18:02:00|||||||||1
1747245730000|2025-05-14 18:02:10||199.34||199.34||199.34||199.34|1
1747245780000|2025-05-14 18:03:00|199.42|199.39|199.42|199.34|199.42|199.39|199.42|199.34|23
1747245820000|2025-05-14 18:03:40|199.47||199.47||199.47||199.47||37
1747245890000|2025-05-14 18:04:50||199.39||199.39||199.39||199.39|5
1747245910000|2025-05-14 18:05:10||199.34||199.34||199.34||199.34|0
1747245920000|2025-05-14 18:05:20||199.39||199.39||199.39||199.39|1
1747246000000|2025-05-14 18:06:40|||||||||1
1747246010000|2025-05-14 18:06:50||199.34||199.34||199.34||199.34|0
1747246020000|2025-05-14 18:07:00||199.39||199.39||199.39||199.39|1
1747246030000|2025-05-14 18:07:10||199.34||199.34||199.34||199.34|0
1747246040000|2025-05-14 18:07:20|199.42||199.47||199.47||199.42||5
1747246100000|2025-05-14 18:08:20|199.42||199.42||199.42||199.42||0
1747246140000|2025-05-14 18:09:00|||||||||1
1747246160000|2025-05-14 18:09:20|||||||||1
1747246170000|2025-05-14 18:09:30|||||||||10
1747246180000|2025-05-14 18:09:40|||||||||1
1747246210000|2025-05-14 18:10:10|||||||||11
1747246230000|2025-05-14 18:10:30|199.37|199.29|199.42|199.29|199.42|199.29|199.37|199.29|36
1747246240000|2025-05-14 18:10:40|199.37||199.42||199.42||199.37||1
1747246250000|2025-05-14 18:10:50|199.37||199.37||199.37||199.37||0
1747246270000|2025-05-14 18:11:10||199.24||199.24||199.24||199.24|32
1747246310000|2025-05-14 18:11:50||199.29||199.29||199.29||199.29|0
1747246320000|2025-05-14 18:12:00|199.42||199.42||199.42||199.42||2
1747246360000|2025-05-14 18:12:40|199.37||199.37||199.37||199.37||2
1747246380000|2025-05-14 18:13:00||199.24||199.24||199.24||199.24|1
1747246410000|2025-05-14 18:13:30||199.29||199.29||199.29||199.29|1
1747246420000|2025-05-14 18:13:40|199.42||199.42||199.42||199.42||1
1747246440000|2025-05-14 18:14:00|199.37||199.37||199.37||199.37||2
1747246480000|2025-05-14 18:14:40||199.24||199.24||199.24||199.24|0
1747246500000|2025-05-14 18:15:00|199.32||199.32||199.32||199.32||0
1747246510000|2025-05-14 18:15:10||199.19||199.19||199.19||199.19|0
1747246530000|2025-05-14 18:15:30||199.24||199.24||199.24||199.24|0
1747246560000|2025-05-14 18:16:00|199.37|199.19|199.27|199.19|199.37|199.19|199.27|199.19|2
1747246570000|2025-05-14 18:16:10|199.32||199.32||199.32||199.32||1
1747246650000|2025-05-14 18:17:30|199.27||199.27||199.27||199.27||0
1747246680000|2025-05-14 18:18:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|1
1747246710000|2025-05-14 18:18:30||199.19||199.19||199.19||199.19|0
1747246730000|2025-05-14 18:18:50||199.24||199.24||199.24||199.24|0
1747246740000|2025-05-14 18:19:00|199.37||199.37||199.37||199.37||6
1747246800000|2025-05-14 18:20:00|199.32||199.32||199.37||199.32||8
1747246810000|2025-05-14 18:20:10|199.37||199.37||199.37||199.37||1
1747246830000|2025-05-14 18:20:30|199.32||199.32||199.37||199.32||5
1747246870000|2025-05-14 18:21:10|199.37||199.37||199.37||199.37||5
1747246960000|2025-05-14 18:22:40|199.32||199.32||199.32||199.32||0
1747246990000|2025-05-14 18:23:10||199.19||199.19||199.19||199.19|13
1747247110000|2025-05-14 18:25:10||199.24||199.24||199.24||199.19|0
1747247140000|2025-05-14 18:25:40|199.37||199.37||199.37||199.37||2
1747247230000|2025-05-14 18:27:10|199.32||199.32||199.32||199.32||0
1747247240000|2025-05-14 18:27:20||199.19||199.19||199.24||199.19|1
1747247290000|2025-05-14 18:28:10|199.27||199.27||199.27||199.27||0
1747247300000|2025-05-14 18:28:20||199.14||199.14||199.14||199.14|0
1747247320000|2025-05-14 18:28:40|199.22||199.22||199.22||199.22||0
1747247330000|2025-05-14 18:28:50|199.27||199.27||199.27||199.27||1
1747247390000|2025-05-14 18:29:50||199.19||199.19||199.19||199.19|0
1747247400000|2025-05-14 18:30:00|199.32||199.32||199.32||199.32||1
1747247420000|2025-05-14 18:30:20||199.24||199.24||199.24||199.24|0
1747247430000|2025-05-14 18:30:30||199.19||199.24||199.24||199.19|0
1747247440000|2025-05-14 18:30:40||199.19||199.19||199.24||199.19|0
1747247460000|2025-05-14 18:31:00||199.24||199.19||199.24||199.19|0
1747247480000|2025-05-14 18:31:20|199.27||199.27||199.27||199.27||0
1747247490000|2025-05-14 18:31:30|199.32||199.32||199.32||199.32||1
1747247500000|2025-05-14 18:31:40|||||||||1
1747247530000|2025-05-14 18:32:10||199.24||199.19||199.24||199.19|0
1747247570000|2025-05-14 18:32:50||199.24||199.24||199.24||199.19|0
1747247580000|2025-05-14 18:33:00||199.19||199.19||199.19||199.19|0
1747247610000|2025-05-14 18:33:30||199.24||199.19||199.24||199.19|0
1747247650000|2025-05-14 18:34:10|199.42|199.24|199.42|199.29|199.42|199.34|199.37|199.24|8
1747247660000|2025-05-14 18:34:20|199.47|199.34|199.47|199.34|199.47|199.39|199.47|199.34|17
1747247670000|2025-05-14 18:34:30|199.52|199.39|199.52|199.39|199.52|199.39|199.52|199.34|8
1747247680000|2025-05-14 18:34:40|199.47||199.47||199.47||199.47||0
1747247690000|2025-05-14 18:34:50||199.34||199.34||199.34||199.34|0
1747247700000|2025-05-14 18:35:00|199.42|199.39|199.47|199.34|199.47|199.39|199.42|199.34|5
1747247740000|2025-05-14 18:35:40|199.42||199.42||199.42||199.42||0
1747247770000|2025-05-14 18:36:10|199.47||199.42||199.47||199.42||1
1747247810000|2025-05-14 18:36:50|199.47|199.39|199.47|199.34|199.47|199.39|199.47|199.34|11
1747247820000|2025-05-14 18:37:00||199.39||199.39||199.39||199.39|0
1747247830000|2025-05-14 18:37:10||199.34||199.39||199.39||199.34|0
1747247850000|2025-05-14 18:37:30||199.34||199.34||199.39||199.34|2
1747247870000|2025-05-14 18:37:50|199.42||199.42||199.42||199.42||0
1747247880000|2025-05-14 18:38:00||199.29||199.29||199.29||199.29|0
1747247920000|2025-05-14 18:38:40|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|0
1747247970000|2025-05-14 18:39:30||199.29||199.29||199.29||199.29|0
1747248010000|2025-05-14 18:40:10|199.42||199.42||199.42||199.42||1
1747248020000|2025-05-14 18:40:20||199.34||199.34||199.34||199.34|0
1747248030000|2025-05-14 18:40:30||199.29||199.29||199.29||199.29|0
1747248200000|2025-05-14 18:43:20||199.34||199.34||199.34||199.34|0
1747248230000|2025-05-14 18:43:50||199.29||199.29||199.29||199.29|0
1747248270000|2025-05-14 18:44:30|199.37||199.37||199.37||199.37||0
1747248280000|2025-05-14 18:44:40||199.24||199.24||199.24||199.24|0
1747248290000|2025-05-14 18:44:50||199.29||199.29||199.29||199.29|0
1747248330000|2025-05-14 18:45:30||199.24||199.24||199.24||199.24|0
1747248410000|2025-05-14 18:46:50||199.29||199.24||199.29||199.24|0
1747248430000|2025-05-14 18:47:10||199.29||199.29||199.29||199.24|1
1747248450000|2025-05-14 18:47:30|199.42||199.42||199.42||199.42||16
1747248510000|2025-05-14 18:48:30|199.37||199.37||199.37||199.37||0
1747248530000|2025-05-14 18:48:50|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|62
1747248600000|2025-05-14 18:50:00||199.29||199.29||199.29||199.29|0
1747248630000|2025-05-14 18:50:30||199.34||199.34||199.34||199.34|0
1747248640000|2025-05-14 18:50:40||199.29||199.29||199.29||199.29|1
1747248670000|2025-05-14 18:51:10||199.34||199.34||199.34||199.34|0
1747248700000|2025-05-14 18:51:40|199.47||199.47||199.47||199.47||5
1747248710000|2025-05-14 18:51:50||199.39||199.39||199.39||199.34|0
1747248720000|2025-05-14 18:52:00||199.34||199.34||199.34||199.34|0
1747248740000|2025-05-14 18:52:20||199.39||199.34||199.39||199.34|0
1747248760000|2025-05-14 18:52:40|199.42||199.42||199.42||199.42||0
1747248780000|2025-05-14 18:53:00|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|2
1747248790000|2025-05-14 18:53:10||199.34||199.34||199.39||199.34|0
1747248830000|2025-05-14 18:53:50||199.39||199.34||199.39||199.34|0
1747248930000|2025-05-14 18:55:30|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|1
1747248980000|2025-05-14 18:56:20||199.34||199.34||199.34||199.34|1
1747248990000|2025-05-14 18:56:30|||||||||1
1747249040000|2025-05-14 18:57:20|||||||||2
1747249070000|2025-05-14 18:57:50||199.29||199.29||199.29||199.29|0
1747249100000|2025-05-14 18:58:20||199.34||199.29||199.34||199.29|0
1747249110000|2025-05-14 18:58:30||199.34||199.34||199.34||199.34|0
1747249130000|2025-05-14 18:58:50|||||||||1
1747249140000|2025-05-14 18:59:00||199.29||199.29||199.29||199.29|0
1747249160000|2025-05-14 18:59:20||199.34||199.34||199.34||199.34|0
1747249190000|2025-05-14 18:59:50|199.47||199.47||199.47||199.47||2
1747249210000|2025-05-14 19:00:10|199.42||199.42||199.42||199.42||0
1747249230000|2025-05-14 19:00:30|199.47||199.47||199.47||199.47||1
1747249250000|2025-05-14 19:00:50|199.42||199.42||199.42||199.42||0
1747249260000|2025-05-14 19:01:00|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|0
1747249270000|2025-05-14 19:01:10|199.42||199.42||199.42||199.42||5
1747249280000|2025-05-14 19:01:20||199.34||199.34||199.34||199.34|0
1747249290000|2025-05-14 19:01:30||199.29||199.34||199.34||199.29|0
1747249300000|2025-05-14 19:01:40||199.29||199.29||199.29||199.29|0
1747249320000|2025-05-14 19:02:00||199.34||199.34||199.34||199.34|0
1747249340000|2025-05-14 19:02:20||199.29||199.29||199.29||199.29|0
1747249370000|2025-05-14 19:02:50||199.34||199.34||199.34||199.34|0
1747249440000|2025-05-14 19:04:00|199.47||199.47||199.47||199.47||1
1747249450000|2025-05-14 19:04:10||199.39||199.39||199.39||199.39|0
1747249460000|2025-05-14 19:04:20|||||||||1
1747249480000|2025-05-14 19:04:40|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|13
1747249510000|2025-05-14 19:05:10|199.47||199.42||199.47||199.42||5
1747249530000|2025-05-14 19:05:30|||||||||1
1747249560000|2025-05-14 19:06:00|199.47||199.47||199.47||199.47||1
1747249580000|2025-05-14 19:06:20||199.39||199.39||199.39||199.39|0
1747249590000|2025-05-14 19:06:30||199.34||199.34||199.34||199.34|0
1747249610000|2025-05-14 19:06:50||199.39||199.39||199.39||199.39|0
1747249620000|2025-05-14 19:07:00|||||||||1
1747249680000|2025-05-14 19:08:00||199.34||199.34||199.34||199.34|0
1747249730000|2025-05-14 19:08:50|199.42||199.42||199.42||199.42||0
1747249780000|2025-05-14 19:09:40|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|1
1747249790000|2025-05-14 19:09:50||199.34||199.34||199.34||199.34|0
1747249810000|2025-05-14 19:10:10||199.39||199.39||199.39||199.39|0
1747249930000|2025-05-14 19:12:10||199.34||199.34||199.34||199.34|0
1747249980000|2025-05-14 19:13:00||199.39||199.39||199.39||199.39|0
1747250000000|2025-05-14 19:13:20|199.52||199.52||199.52||199.52||12
1747250030000|2025-05-14 19:13:50|199.47||199.47||199.47||199.47||1
1747250120000|2025-05-14 19:15:20|199.52||199.52||199.52||199.52||2
1747250180000|2025-05-14 19:16:20||199.44||199.44||199.44||199.44|0
1747250250000|2025-05-14 19:17:30||199.39||199.39||199.39||199.39|8
1747250320000|2025-05-14 19:18:40|199.47||199.52||199.52||199.47||12
1747250330000|2025-05-14 19:18:50|199.47||199.47||199.47||199.47||1
1747250350000|2025-05-14 19:19:10|199.52||199.52||199.52||199.52||5
1747250470000|2025-05-14 19:21:10|199.47||199.47||199.47||199.47||2
1747250480000|2025-05-14 19:21:20||199.34||199.34||199.34||199.34|1
1747250520000|2025-05-14 19:22:00|199.42||199.42||199.42||199.42||0
1747250530000|2025-05-14 19:22:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|1
1747250630000|2025-05-14 19:23:50|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|7
1747250640000|2025-05-14 19:24:00||199.29||199.29||199.29||199.29|0
1747250650000|2025-05-14 19:24:10||199.34||199.34||199.34||199.34|0
1747250660000|2025-05-14 19:24:20|199.47||199.47||199.47||199.47||6
1747250700000|2025-05-14 19:25:00|199.42||199.42||199.42||199.42||0
1747250730000|2025-05-14 19:25:30|199.47||199.47||199.47||199.47||8
1747250760000|2025-05-14 19:26:00||199.39||199.39||199.39||199.39|1
1747250920000|2025-05-14 19:28:40|||||||||13
1747250940000|2025-05-14 19:29:00|||||||||4
1747250950000|2025-05-14 19:29:10|||||||||1
1747250960000|2025-05-14 19:29:20|199.52||199.52||199.52||199.52||22
1747251000000|2025-05-14 19:30:00|199.47||199.47||199.47||199.47||24
1747251010000|2025-05-14 19:30:10|199.52||199.52||199.52||199.52||7
1747251030000|2025-05-14 19:30:30|199.47||199.47||199.47||199.47||2
1747251050000|2025-05-14 19:30:50|199.52||199.52||199.52||199.52||13
1747251080000|2025-05-14 19:31:20||199.44||199.44||199.44||199.44|0
1747251160000|2025-05-14 19:32:40|||||||||1
1747251200000|2025-05-14 19:33:20|199.47|199.39|199.52|199.39|199.52|199.39|199.47|199.39|11
1747251260000|2025-05-14 19:34:20|||||||||1
1747251300000|2025-05-14 19:35:00||199.44||199.44||199.44||199.44|2
1747251310000|2025-05-14 19:35:10|||||||||1
1747251350000|2025-05-14 19:35:50||199.39||199.39||199.39||199.39|12
1747251360000|2025-05-14 19:36:00|199.47||199.47||199.47||199.47||0
1747251390000|2025-05-14 19:36:30|||||||||1
1747251430000|2025-05-14 19:37:10|||||||||1
1747251440000|2025-05-14 19:37:20|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|12
1747251450000|2025-05-14 19:37:30|199.47||199.47||199.47||199.47||3
1747251520000|2025-05-14 19:38:40|||||||||1
1747251530000|2025-05-14 19:38:50|199.42||199.42||199.42||199.42||1
1747251560000|2025-05-14 19:39:20|||||||||1
1747251590000|2025-05-14 19:39:50|199.47||199.47||199.47||199.47||2
1747251640000|2025-05-14 19:40:40||199.39||199.39||199.39||199.39|1
1747251650000|2025-05-14 19:40:50|199.52||199.52||199.52||199.52||34
1747251690000|2025-05-14 19:41:30||199.44||199.44||199.44||199.44|0
1747251700000|2025-05-14 19:41:40||199.39||199.39||199.39||199.39|9
1747251730000|2025-05-14 19:42:10|||||||||1
1747251770000|2025-05-14 19:42:50|||||||||1
1747251820000|2025-05-14 19:43:40|||||||||1
1747251840000|2025-05-14 19:44:00|199.47||199.47||199.47||199.47||0
1747251860000|2025-05-14 19:44:20|||||||||1
1747251890000|2025-05-14 19:44:50|199.52||199.52||199.52||199.52||3
1747251900000|2025-05-14 19:45:00|||||||||9
1747251920000|2025-05-14 19:45:20|199.47||199.47||199.47||199.47||0
1747251970000|2025-05-14 19:46:10|199.52||199.52||199.52||199.52||15
1747252000000|2025-05-14 19:46:40|199.47||199.47||199.47||199.47||0
1747252020000|2025-05-14 19:47:00|199.52||199.52||199.52||199.52||33
1747252060000|2025-05-14 19:47:40|199.47||199.47||199.47||199.47||1
1747252090000|2025-05-14 19:48:10||199.34||199.34||199.34||199.34|1
1747252100000|2025-05-14 19:48:20||199.39||199.34||199.39||199.34|0
1747252110000|2025-05-14 19:48:30|199.52|199.39|199.52|199.39|199.52|199.39|199.52|199.39|0
1747252140000|2025-05-14 19:49:00|||||||||1
1747252160000|2025-05-14 19:49:20|199.47|199.34|199.47|199.34|199.47|199.34|199.47|199.34|1
1747252170000|2025-05-14 19:49:30||199.39||199.39||199.39||199.39|0
1747252180000|2025-05-14 19:49:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|0
1747252200000|2025-05-14 19:50:00|199.57|199.49|199.57|199.49|199.62|199.49|199.52|199.44|20
1747252210000|2025-05-14 19:50:10|199.62|199.44|199.62|199.54|199.62|199.54|199.57|199.44|21
1747252220000|2025-05-14 19:50:20|199.67|199.59|199.62|199.49|199.67|199.59|199.62|199.49|16
1747252250000|2025-05-14 19:50:50|199.67|199.54|199.67|199.54|199.67|199.54|199.67|199.54|0
1747252280000|2025-05-14 19:51:20|199.72|199.59|199.72|199.59|199.72|199.59|199.72|199.59|0
1747252310000|2025-05-14 19:51:50|199.67||199.72||199.72||199.67||0
1747252320000|2025-05-14 19:52:00|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.64|18
1747252330000|2025-05-14 19:52:10|||||||||29
1747252340000|2025-05-14 19:52:20|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|0
1747252380000|2025-05-14 19:53:00||199.54||199.54||199.54||199.54|0
1747252410000|2025-05-14 19:53:30||199.59||199.59||199.59||199.59|0
1747252430000|2025-05-14 19:53:50|199.62|199.54|199.62|199.54|199.67|199.54|199.62|199.54|55
1747252440000|2025-05-14 19:54:00|199.67||199.67||199.67||199.62||3
1747252470000|2025-05-14 19:54:30|199.62||199.67||199.67||199.62||0
1747252540000|2025-05-14 19:55:40|199.62||199.67||199.67||199.62||1
1747252560000|2025-05-14 19:56:00|||||||||20
1747252610000|2025-05-14 19:56:50|199.62|199.49|199.62|199.49|199.62|199.49|199.62|199.49|0
1747252620000|2025-05-14 19:57:00|199.67|199.54|199.67|199.54|199.67|199.54|199.67|199.54|15
1747252640000|2025-05-14 19:57:20|199.62||199.62||199.62||199.62||4
1747252650000|2025-05-14 19:57:30||199.49||199.54||199.54||199.49|0
1747252680000|2025-05-14 19:58:00|199.72|199.59|199.72|199.59|199.72|199.59|199.72|199.59|13
1747252690000|2025-05-14 19:58:10|199.67|199.54|199.67|199.54|199.72|199.54|199.67|199.54|11
1747252720000|2025-05-14 19:58:40|199.62|199.49|199.62|199.49|199.62|199.49|199.62|199.49|0
1747252730000|2025-05-14 19:58:50|199.57||199.62||199.62||199.57||6
1747252740000|2025-05-14 19:59:00|199.57||199.57||199.62||199.57||0
1747252750000|2025-05-14 19:59:10|199.62|199.44|199.57|199.44|199.62|199.44|199.57|199.44|2
1747252760000|2025-05-14 19:59:20||199.49||199.44||199.49||199.44|0
1747252770000|2025-05-14 19:59:30||199.49||199.44||199.49||199.44|0
1747252780000|2025-05-14 19:59:40||199.49||199.49||199.49||199.44|0
1747288860000|2025-05-15 06:01:00|199.54|199.47|199.54|199.47|199.54|199.47|199.54|199.47|0
1747288970000|2025-05-15 06:02:50|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|51
1747289010000|2025-05-15 06:03:30|198.47||198.52||198.52||198.47||0
1747289030000|2025-05-15 06:03:50|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|0
1747289060000|2025-05-15 06:04:20|198.57||198.57||198.57||198.57||2
1747289110000|2025-05-15 06:05:10|198.62|198.49|198.62|198.49|198.62|198.49|198.62|198.49|0
1747289160000|2025-05-15 06:06:00|198.57||198.57||198.57||198.57||0
1747289250000|2025-05-15 06:07:30||198.44||198.44||198.44||198.44|21
1747289290000|2025-05-15 06:08:10||198.49||198.49||198.49||198.49|1
1747289330000|2025-05-15 06:08:50||198.44||198.44||198.44||198.44|0
1747289400000|2025-05-15 06:10:00|198.52||198.52||198.52||198.52||0
1747289410000|2025-05-15 06:10:10|198.57||198.52||198.57||198.52||0
1747289420000|2025-05-15 06:10:20|198.57||198.57||198.57||198.57||0
1747289430000|2025-05-15 06:10:30|198.52||198.52||198.52||198.52||0
1747289440000|2025-05-15 06:10:40|198.57|198.39|198.52|198.39|198.57|198.39|198.52|198.39|6
1747289460000|2025-05-15 06:11:00||198.44||198.44||198.44||198.44|0
1747289470000|2025-05-15 06:11:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|4
1747289510000|2025-05-15 06:11:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|5
1747289530000|2025-05-15 06:12:10|198.67||198.67||198.67||198.67||2
1747289540000|2025-05-15 06:12:20||198.59||198.59||198.59||198.59|0
1747289560000|2025-05-15 06:12:40||198.54||198.59||198.59||198.54|4
1747289580000|2025-05-15 06:13:00|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|3
1747289610000|2025-05-15 06:13:30||198.59||198.54||198.59||198.54|0
1747289620000|2025-05-15 06:13:40|198.72|198.59|198.72|198.59|198.72|198.59|198.72|198.59|0
1747289630000|2025-05-15 06:13:50|198.67||198.72||198.72||198.67||1
1747289640000|2025-05-15 06:14:00||198.64||198.59||198.64||198.59|0
1747289660000|2025-05-15 06:14:20|198.77|198.64|198.77|198.64|198.77|198.64|198.77|198.64|3
1747289680000|2025-05-15 06:14:40|198.72|198.59|198.72|198.64|198.72|198.64|198.72|198.59|0
1747289700000|2025-05-15 06:15:00||198.59||198.59||198.59||198.59|0
1747289720000|2025-05-15 06:15:20|198.67||198.67||198.67||198.67||0
1747289760000|2025-05-15 06:16:00||198.54||198.54||198.54||198.54|4
1747289790000|2025-05-15 06:16:30||198.59||198.54||198.59||198.54|3
1747289810000|2025-05-15 06:16:50|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.59|1
1747289820000|2025-05-15 06:17:00|198.62|198.54|198.67|198.54|198.67|198.59|198.62|198.54|6
1747289830000|2025-05-15 06:17:10|198.62||198.62||198.62||198.62||0
1747289860000|2025-05-15 06:17:40||198.49||198.49||198.49||198.49|2
1747289980000|2025-05-15 06:19:40||198.54||198.49||198.54||198.49|0
1747290000000|2025-05-15 06:20:00|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|5
1747290050000|2025-05-15 06:20:50|||||||||3
1747290060000|2025-05-15 06:21:00|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.44|5
1747290100000|2025-05-15 06:21:40||198.54||198.49||198.54||198.49|0
1747290130000|2025-05-15 06:22:10||198.54||198.49||198.54||198.49|0
1747290140000|2025-05-15 06:22:20||198.54||198.54||198.54||198.54|0
1747290170000|2025-05-15 06:22:50|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|4
1747290180000|2025-05-15 06:23:00|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.54|0
1747290190000|2025-05-15 06:23:10||198.49||198.49||198.54||198.49|1
1747290240000|2025-05-15 06:24:00||198.54||198.54||198.54||198.54|0
1747290250000|2025-05-15 06:24:10||198.49||198.54||198.54||198.49|1
1747290270000|2025-05-15 06:24:30|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|9
1747290280000|2025-05-15 06:24:40|198.52||198.52||198.52||198.52||108
1747290300000|2025-05-15 06:25:00|||||||||2
1747290340000|2025-05-15 06:25:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|7
1747290410000|2025-05-15 06:26:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|4
1747290490000|2025-05-15 06:28:10|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|3
1747290500000|2025-05-15 06:28:20||198.64||198.64||198.64||198.64|0
1747290510000|2025-05-15 06:28:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|0
1747290530000|2025-05-15 06:28:50|198.82||198.77||198.82||198.77||0
1747290550000|2025-05-15 06:29:10||198.64||198.64||198.64||198.64|0
1747290560000|2025-05-15 06:29:20|198.72||198.72||198.72||198.72||0
1747290600000|2025-05-15 06:30:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|2
1747290620000|2025-05-15 06:30:20|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|3
1747290670000|2025-05-15 06:31:10|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|2
1747290680000|2025-05-15 06:31:20||198.54||198.54||198.54||198.54|0
1747290730000|2025-05-15 06:32:10||198.49||198.54||198.54||198.49|0
1747290740000|2025-05-15 06:32:20||198.49||198.49||198.54||198.49|0
1747290750000|2025-05-15 06:32:30||198.54||198.54||198.54||198.54|0
1747290760000|2025-05-15 06:32:40||198.49||198.54||198.54||198.49|0
1747290780000|2025-05-15 06:33:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|3
1747290790000|2025-05-15 06:33:10|198.62||198.62||198.62||198.62||0
1747290800000|2025-05-15 06:33:20|198.57||198.57||198.57||198.57||0
1747290870000|2025-05-15 06:34:30|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|7
1747290900000|2025-05-15 06:35:00|198.52||198.52||198.52||198.52||0
1747290920000|2025-05-15 06:35:20|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|1
1747290940000|2025-05-15 06:35:40||198.49||198.49||198.49||198.49|1
1747290960000|2025-05-15 06:36:00||198.54||198.49||198.54||198.49|0
1747290970000|2025-05-15 06:36:10||198.54||198.49||198.54||198.49|1
1747291020000|2025-05-15 06:37:00|198.57||198.57||198.57||198.57||0
1747291180000|2025-05-15 06:39:40|198.52|198.39|198.47|198.34|198.52|198.39|198.47|198.34|68
1747291260000|2025-05-15 06:41:00|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|0
1747291280000|2025-05-15 06:41:20|198.37||198.37||198.37||198.37||1
1747291290000|2025-05-15 06:41:30|198.32|198.19|198.32|198.19|198.32|198.19|198.32|198.19|0
1747291360000|2025-05-15 06:42:40|198.27|198.14|198.22|198.09|198.27|198.14|198.22|198.09|0
1747291410000|2025-05-15 06:43:30|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|4
1747291430000|2025-05-15 06:43:50|198.32|198.19|198.32|198.19|198.32|198.19|198.32|198.19|0
1747291480000|2025-05-15 06:44:40|198.17|198.04|198.22|198.09|198.22|198.09|198.17|198.04|75
1747291540000|2025-05-15 06:45:40||198.14||198.14||198.14||198.14|1
1747291550000|2025-05-15 06:45:50|198.27|198.04|198.12|197.99|198.27|198.04|198.12|197.99|55
1747291580000|2025-05-15 06:46:20|198.02|197.94|198.12|197.99|198.12|197.99|198.02|197.94|208
1747291590000|2025-05-15 06:46:30|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.09|50
1747291610000|2025-05-15 06:46:50|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|0
1747291710000|2025-05-15 06:48:30||198.19||198.19||198.19||198.19|0
1747291800000|2025-05-15 06:50:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|4
1747291820000|2025-05-15 06:50:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|4
1747291880000|2025-05-15 06:51:20|198.32||198.32||198.32||198.32||0
1747291890000|2025-05-15 06:51:30|198.27||198.27||198.27||198.27||0
1747291950000|2025-05-15 06:52:30|198.32||198.32||198.32||198.27||1
1747291960000|2025-05-15 06:52:40|198.27||198.32||198.32||198.27||0
1747291970000|2025-05-15 06:52:50|198.27||198.27||198.27||198.27||0
1747291990000|2025-05-15 06:53:10|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|132
1747292000000|2025-05-15 06:53:20|198.07|198.04|198.17|198.04|198.17|198.04|198.07|198.04|6
1747292010000|2025-05-15 06:53:30|198.12||198.12||198.12||198.12||0
1747292050000|2025-05-15 06:54:10|||||||||29
1747292070000|2025-05-15 06:54:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|3
1747292080000|2025-05-15 06:54:40|198.22||198.17||198.22||198.17||1
1747292120000|2025-05-15 06:55:20|198.22||198.17||198.22||198.17||48
1747292130000|2025-05-15 06:55:30|||||||||6
1747292150000|2025-05-15 06:55:50|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|7
1747292160000|2025-05-15 06:56:00|||||||||1
1747292180000|2025-05-15 06:56:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.94|2
1747292190000|2025-05-15 06:56:30|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|156
1747292230000|2025-05-15 06:57:10|198.12|198.04|198.02|197.94|198.12|198.04|198.02|197.94|38
1747292250000|2025-05-15 06:57:30|198.12|198.04|198.07|197.99|198.12|198.04|198.07|197.99|151
1747292260000|2025-05-15 06:57:40|||||||||1
1747292270000|2025-05-15 06:57:50||197.94||197.94||197.94||197.94|80
1747292280000|2025-05-15 06:58:00|198.02|197.99|198.07|197.99|198.07|197.99|198.02|197.99|1
1747292330000|2025-05-15 06:58:50|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|5
1747292340000|2025-05-15 06:59:00|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|7
1747292350000|2025-05-15 06:59:10|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|8
1747292360000|2025-05-15 06:59:20|197.97|197.89|198.12|197.99|198.12|197.99|197.97|197.89|222
1747292370000|2025-05-15 06:59:30|198.02|197.89|197.97|197.84|198.02|197.89|197.97|197.84|113
1747292380000|2025-05-15 06:59:40|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.79|182
1747292390000|2025-05-15 06:59:50|197.87|197.74|197.92|197.79|197.92|197.79|197.87|197.74|52
1747292400000|2025-05-15 07:00:00|198.02|197.89|198.27|198.14|198.27|198.14|197.92|197.84|48
1747292410000|2025-05-15 07:00:10|198.22|198.19|198.27|198.14|198.32|198.24|198.22|198.14|60
1747292420000|2025-05-15 07:00:20|198.32|198.19|198.32|198.19|198.37|198.24|198.27|198.19|377
1747292430000|2025-05-15 07:00:30|198.37|198.29|198.47|198.34|198.52|198.39|198.37|198.29|95
1747292440000|2025-05-15 07:00:40|198.42|198.29|198.52|198.44|198.52|198.44|198.42|198.29|197
1747292450000|2025-05-15 07:00:50|198.57|198.49|198.67|198.54|198.67|198.54|198.57|198.49|187
1747292460000|2025-05-15 07:01:00|198.72|198.64|198.72|198.59|198.77|198.64|198.67|198.54|232
1747292470000|2025-05-15 07:01:10|198.67|198.54|198.72|198.64|198.77|198.64|198.67|198.54|44
1747292480000|2025-05-15 07:01:20|198.77|198.69|198.77|198.64|198.82|198.69|198.77|198.64|80
1747292490000|2025-05-15 07:01:30|198.72|198.59|198.77|198.64|198.77|198.64|198.67|198.59|58
1747292500000|2025-05-15 07:01:40|198.72|198.59|198.72|198.59|198.72|198.59|198.62|198.54|52
1747292510000|2025-05-15 07:01:50|198.67|198.64|198.62|198.49|198.67|198.64|198.62|198.49|31
1747292520000|2025-05-15 07:02:00|198.57|198.44|198.52|198.44|198.62|198.49|198.52|198.44|52
1747292530000|2025-05-15 07:02:10|198.57|198.49|198.72|198.59|198.72|198.59|198.57|198.49|10
1747292540000|2025-05-15 07:02:20|198.77|198.64|198.72|198.59|198.82|198.69|198.72|198.59|8
1747292550000|2025-05-15 07:02:30|198.77|198.64|198.72|198.59|198.77|198.64|198.67|198.54|20
1747292560000|2025-05-15 07:02:40|198.67|198.64|198.62|198.49|198.67|198.64|198.62|198.49|13
1747292570000|2025-05-15 07:02:50|198.67|198.54|198.57|198.44|198.67|198.54|198.57|198.44|38
1747292580000|2025-05-15 07:03:00|198.52|198.49|198.57|198.44|198.57|198.49|198.47|198.39|6
1747292590000|2025-05-15 07:03:10|198.62|198.49|198.72|198.59|198.72|198.59|198.57|198.49|49
1747292600000|2025-05-15 07:03:20|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|7
1747292610000|2025-05-15 07:03:30|198.77|198.69|198.97|198.84|198.97|198.84|198.77|198.69|92
1747292620000|2025-05-15 07:03:40|198.92|198.79|198.92|198.79|198.92|198.84|198.92|198.79|25
1747292630000|2025-05-15 07:03:50|198.97|198.84|199.02|198.89|199.02|198.89|198.92|198.84|61
1747292640000|2025-05-15 07:04:00|198.97|198.94|198.92|198.84|198.97|198.94|198.92|198.79|62
1747292650000|2025-05-15 07:04:10|198.87|198.79|198.92|198.79|198.97|198.84|198.87|198.79|34
1747292660000|2025-05-15 07:04:20|198.97|198.84|198.97|198.89|199.02|198.89|198.92|198.79|229
1747292670000|2025-05-15 07:04:30|199.02|198.94|199.07|198.94|199.07|198.94|199.02|198.94|105
1747292680000|2025-05-15 07:04:40|199.02|198.89|198.97|198.84|199.02|198.89|198.97|198.84|9
1747292690000|2025-05-15 07:04:50|198.92|198.79|198.92|198.79|198.97|198.79|198.92|198.79|22
1747292700000|2025-05-15 07:05:00|198.82|198.74|198.87|198.74|198.92|198.79|198.82|198.74|310
1747292710000|2025-05-15 07:05:10|198.82|198.69|198.92|198.84|198.97|198.84|198.77|198.69|159
1747292720000|2025-05-15 07:05:20|198.97|198.79|198.92|198.79|198.97|198.79|198.92|198.79|24
1747292730000|2025-05-15 07:05:30||198.84||198.79||198.84||198.79|14
1747292740000|2025-05-15 07:05:40|198.87|198.74|198.82|198.69|198.87|198.79|198.82|198.69|63
1747292750000|2025-05-15 07:05:50|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|1
1747292760000|2025-05-15 07:06:00|198.82|198.69|198.87|198.74|198.87|198.74|198.82|198.69|4
1747292770000|2025-05-15 07:06:10|198.82|198.79|198.92|198.79|199.02|198.89|198.82|198.79|21
1747292780000|2025-05-15 07:06:20|199.02|198.84|199.02|198.89|199.02|198.89|199.02|198.84|11
1747292790000|2025-05-15 07:06:30|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|1
1747292800000|2025-05-15 07:06:40|199.02|198.89|199.02|198.89|199.02|198.89|198.97|198.84|44
1747292810000|2025-05-15 07:06:50|198.97|198.84|198.97|198.84|199.02|198.89|198.97|198.84|5
1747292820000|2025-05-15 07:07:00|198.92|198.79|198.92|198.84|198.97|198.84|198.92|198.79|14
1747292830000|2025-05-15 07:07:10|198.97|198.89|198.92|198.84|199.02|198.89|198.92|198.79|5
1747292840000|2025-05-15 07:07:20|198.87|198.79|198.77|198.64|198.87|198.84|198.77|198.64|8
1747292850000|2025-05-15 07:07:30|198.72|198.59|198.72|198.59|198.72|198.64|198.72|198.59|3
1747292860000|2025-05-15 07:07:40|198.77|198.64|198.72|198.59|198.77|198.64|198.72|198.59|4
1747292870000|2025-05-15 07:07:50|198.67|198.54|198.77|198.69|198.77|198.69|198.67|198.54|126
1747292880000|2025-05-15 07:08:00|198.82|198.64|198.72|198.64|198.82|198.69|198.72|198.59|8
1747292890000|2025-05-15 07:08:10|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|17
1747292900000|2025-05-15 07:08:20|198.62|198.49|198.52|198.44|198.62|198.54|198.52|198.44|41
1747292910000|2025-05-15 07:08:30|198.57||198.57||198.57||198.52||401
1747292920000|2025-05-15 07:08:40|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|69
1747292930000|2025-05-15 07:08:50|198.52|198.39|198.62|198.49|198.62|198.49|198.52|198.39|8
1747292940000|2025-05-15 07:09:00|198.57|198.39|198.37|198.29|198.57|198.39|198.37|198.29|8
1747292950000|2025-05-15 07:09:10|198.32|198.24|198.22|198.14|198.32|198.24|198.22|198.09|452
1747292960000|2025-05-15 07:09:20|198.17|198.09|198.22|198.09|198.27|198.14|198.17|198.09|179
1747292970000|2025-05-15 07:09:30|198.27|198.14|198.27|198.14|198.27|198.14|198.22|198.14|23
1747292980000|2025-05-15 07:09:40|198.22|198.19|198.32|198.24|198.37|198.24|198.22|198.14|176
1747292990000|2025-05-15 07:09:50|198.37|198.29|198.37|198.24|198.37|198.29|198.32|198.24|17
1747293000000|2025-05-15 07:10:00|198.42|198.29|198.37|198.29|198.42|198.29|198.37|198.29|0
1747293010000|2025-05-15 07:10:10|198.32|198.24|198.27|198.14|198.37|198.24|198.27|198.14|13
1747293020000|2025-05-15 07:10:20|198.32|198.19|198.27|198.19|198.32|198.19|198.27|198.19|2
1747293030000|2025-05-15 07:10:30|198.32|198.14|198.32|198.19|198.37|198.24|198.22|198.14|186
1747293040000|2025-05-15 07:10:40|198.37|198.24|198.42|198.29|198.42|198.29|198.37|198.19|18
1747293050000|2025-05-15 07:10:50|198.47|198.34|198.42|198.34|198.52|198.39|198.42|198.34|12
1747293060000|2025-05-15 07:11:00|198.47||198.42||198.47||198.42||4
1747293070000|2025-05-15 07:11:10||198.29||198.29||198.34||198.29|12
1747293080000|2025-05-15 07:11:20|198.47|198.34|198.42|198.34|198.47|198.34|198.42|198.29|14
1747293090000|2025-05-15 07:11:30|198.47|198.29|198.42|198.29|198.47|198.34|198.42|198.29|9
1747293100000|2025-05-15 07:11:40|198.37|198.34|198.37|198.24|198.37|198.34|198.32|198.19|190
1747293110000|2025-05-15 07:11:50|198.47|198.29|198.47|198.34|198.47|198.34|198.47|198.29|92
1747293120000|2025-05-15 07:12:00|198.42|198.29|198.37|198.29|198.42|198.29|198.32|198.24|5
1747293130000|2025-05-15 07:12:10|198.32|198.24|198.32|198.19|198.37|198.29|198.32|198.19|7
1747293140000|2025-05-15 07:12:20|198.27|198.14|198.27|198.19|198.32|198.19|198.27|198.14|6
1747293150000|2025-05-15 07:12:30|198.32||198.27||198.32||198.27||4
1747293160000|2025-05-15 07:12:40|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.09|1
1747293170000|2025-05-15 07:12:50|198.27|198.09|198.17|198.04|198.27|198.14|198.12|198.04|145
1747293180000|2025-05-15 07:13:00|198.12|197.94|198.07|197.94|198.12|197.99|198.07|197.94|29
1747293190000|2025-05-15 07:13:10|198.02|197.99|198.02|197.89|198.02|197.99|198.02|197.89|2
1747293200000|2025-05-15 07:13:20|197.97||198.02||198.02||197.97||9
1747293210000|2025-05-15 07:13:30|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.79|192
1747293220000|2025-05-15 07:13:40|197.87|197.79|197.87|197.74|197.87|197.84|197.87|197.74|111
1747293230000|2025-05-15 07:13:50|197.92|197.79|197.87|197.79|197.92|197.84|197.87|197.79|58
1747293240000|2025-05-15 07:14:00|197.82|197.74|197.57|197.49|197.82|197.74|197.57|197.49|561
1747293250000|2025-05-15 07:14:10||197.44||197.49||197.49||197.44|21
1747293260000|2025-05-15 07:14:20|197.62|197.54|197.62|197.49|197.72|197.59|197.62|197.49|259
1747293270000|2025-05-15 07:14:30|197.72|197.54|197.62|197.49|197.72|197.59|197.62|197.49|232
1747293280000|2025-05-15 07:14:40|197.57|197.44|197.62|197.49|197.62|197.49|197.57|197.44|44
1747293290000|2025-05-15 07:14:50|197.57|197.44|197.57|197.49|197.57|197.49|197.57|197.44|4
1747293300000|2025-05-15 07:15:00|197.67|197.54|197.72|197.64|197.72|197.64|197.62|197.54|22
1747293310000|2025-05-15 07:15:10|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.59|4
1747293320000|2025-05-15 07:15:20|197.67|197.54|197.62|197.49|197.67|197.54|197.62|197.49|24
1747293330000|2025-05-15 07:15:30|197.57|197.44|197.62|197.54|197.62|197.54|197.57|197.44|69
1747293340000|2025-05-15 07:15:40|197.67|197.49|197.72|197.59|197.72|197.64|197.67|197.49|48
1747293350000|2025-05-15 07:15:50|197.77|197.64|197.82|197.69|197.82|197.69|197.77|197.64|17
1747293360000|2025-05-15 07:16:00|197.77|197.74|197.67|197.59|197.77|197.74|197.67|197.54|11
1747293370000|2025-05-15 07:16:10|197.72|197.64|197.87|197.74|197.87|197.74|197.72|197.59|103
1747293380000|2025-05-15 07:16:20|197.92|197.79|197.97|197.84|197.97|197.84|197.92|197.74|3
1747293390000|2025-05-15 07:16:30|197.92|197.79|197.87|197.79|197.97|197.79|197.87|197.79|17
1747293400000|2025-05-15 07:16:40|197.82|197.74|197.92|197.79|197.92|197.79|197.77|197.69|175
1747293410000|2025-05-15 07:16:50|197.97|197.84|197.92|197.79|197.97|197.84|197.87|197.79|7
1747293420000|2025-05-15 07:17:00|197.87|197.69|197.82|197.69|197.87|197.74|197.77|197.64|42
1747293430000|2025-05-15 07:17:10|197.77|197.74|197.82|197.69|197.87|197.74|197.77|197.69|58
1747293440000|2025-05-15 07:17:20|197.77|197.74|197.82|197.69|197.82|197.74|197.77|197.69|6
1747293450000|2025-05-15 07:17:30|197.77|197.59|197.67|197.59|197.77|197.59|197.62|197.54|29
1747293460000|2025-05-15 07:17:40|197.62|197.54|197.62|197.54|197.67|197.59|197.62|197.54|3
1747293470000|2025-05-15 07:17:50|197.67|197.59|197.82|197.74|197.82|197.74|197.67|197.59|211
1747293480000|2025-05-15 07:18:00|197.77|197.69|197.77|197.64|197.82|197.69|197.72|197.59|92
1747293490000|2025-05-15 07:18:10|197.72|197.59|197.72|197.59|197.77|197.64|197.72|197.59|35
1747293500000|2025-05-15 07:18:20|197.67|197.64|197.77|197.64|197.77|197.69|197.67|197.64|73
1747293510000|2025-05-15 07:18:30|197.72|197.69|197.82|197.74|197.82|197.74|197.72|197.69|26
1747293520000|2025-05-15 07:18:40|197.77|197.69|197.87|197.74|197.87|197.74|197.77|197.69|1
1747293530000|2025-05-15 07:18:50|197.82|197.69|197.82|197.69|197.87|197.74|197.77|197.69|5
1747293540000|2025-05-15 07:19:00|197.77|197.64|197.77|197.69|197.77|197.69|197.72|197.64|13
1747293550000|2025-05-15 07:19:10|197.72|197.64|197.77|197.69|197.82|197.69|197.72|197.64|16
1747293560000|2025-05-15 07:19:20|197.87|197.74|197.92|197.79|197.92|197.79|197.82|197.69|5
1747293570000|2025-05-15 07:19:30|197.97|197.84|197.92|197.84|197.97|197.84|197.92|197.79|6
1747293580000|2025-05-15 07:19:40|197.97|197.79|197.97|197.84|197.97|197.89|197.97|197.79|3
1747293590000|2025-05-15 07:19:50|198.07|197.89|198.07|197.94|198.07|197.99|198.07|197.84|124
1747293600000|2025-05-15 07:20:00|198.02|197.89|197.97|197.89|198.02|197.94|197.97|197.89|104
1747293610000|2025-05-15 07:20:10|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|5
1747293620000|2025-05-15 07:20:20|198.02|197.94|198.02|197.94|198.02|197.99|198.02|197.94|2
1747293630000|2025-05-15 07:20:30|198.07|197.89|198.07|197.99|198.07|197.99|198.07|197.89|7
1747293640000|2025-05-15 07:20:40|198.02|197.94|198.07|197.94|198.07|197.99|198.02|197.94|9
1747293650000|2025-05-15 07:20:50|198.02|197.89|197.97|197.89|198.02|197.89|197.97|197.84|5
1747293660000|2025-05-15 07:21:00|198.02||198.02||198.02||197.97||6
1747293670000|2025-05-15 07:21:10|198.07|197.94|198.02|197.89|198.07|197.99|197.97|197.89|18
1747293680000|2025-05-15 07:21:20|197.97|197.94|198.02|197.94|198.02|197.94|197.97|197.89|21
1747293690000|2025-05-15 07:21:30|198.07|197.99|198.12|197.99|198.12|198.04|198.07|197.99|48
1747293700000|2025-05-15 07:21:40|198.07|198.04|198.17|198.04|198.17|198.04|198.07|198.04|4
1747293710000|2025-05-15 07:21:50|198.12|198.09|198.17|198.09|198.17|198.09|198.12|198.04|2
1747293720000|2025-05-15 07:22:00||198.04||198.09||198.09||198.04|6
1747293730000|2025-05-15 07:22:10|198.22|198.14|198.22|198.14|198.27|198.19|198.12|198.04|442
1747293740000|2025-05-15 07:22:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|3
1747293750000|2025-05-15 07:22:30||198.04||198.09||198.09||198.04|8
1747293760000|2025-05-15 07:22:40||198.04||198.09||198.09||198.04|4
1747293770000|2025-05-15 07:22:50|198.12|198.04|198.12|198.04|198.12|198.09|198.12|197.99|15
1747293780000|2025-05-15 07:23:00||197.99||198.04||198.04||197.99|0
1747293790000|2025-05-15 07:23:10|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|3
1747293800000|2025-05-15 07:23:20|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.04|19
1747293810000|2025-05-15 07:23:30|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|8
1747293820000|2025-05-15 07:23:40||198.14||198.14||198.14||198.09|5
1747293830000|2025-05-15 07:23:50|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|11
1747293840000|2025-05-15 07:24:00||198.09||198.14||198.14||198.09|0
1747293850000|2025-05-15 07:24:10|198.27||198.27||198.27||198.22||5
1747293860000|2025-05-15 07:24:20|198.32|198.19|198.27|198.19|198.32|198.24|198.27|198.14|2
1747293870000|2025-05-15 07:24:30|198.32||198.27||198.32||198.27||2
1747293880000|2025-05-15 07:24:40|198.32|198.24|198.37|198.29|198.42|198.29|198.32|198.19|15
1747293890000|2025-05-15 07:24:50|198.32|198.24|198.32|198.24|198.37|198.24|198.32|198.24|8
1747293900000|2025-05-15 07:25:00||198.19||198.24||198.24||198.19|2
1747293910000|2025-05-15 07:25:10|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|3
1747293920000|2025-05-15 07:25:20|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|3
1747293930000|2025-05-15 07:25:30|198.42|198.29|198.37|198.29|198.42|198.34|198.37|198.29|6
1747293940000|2025-05-15 07:25:40|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|51
1747293950000|2025-05-15 07:25:50|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|5
1747293960000|2025-05-15 07:26:00|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.19|53
1747293970000|2025-05-15 07:26:10|198.27|198.19|198.27|198.19|198.32|198.24|198.27|198.19|54
1747293980000|2025-05-15 07:26:20|198.32|198.14|198.32|198.19|198.32|198.19|198.27|198.14|139
1747293990000|2025-05-15 07:26:30|198.27|198.24|198.32|198.24|198.32|198.24|198.27|198.19|4
1747294000000|2025-05-15 07:26:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|21
1747294010000|2025-05-15 07:26:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.19|6
1747294020000|2025-05-15 07:27:00|198.27|198.19|198.17|198.09|198.27|198.24|198.17|198.09|42
1747294030000|2025-05-15 07:27:10|198.22||198.22||198.22||198.17||11
1747294040000|2025-05-15 07:27:20|198.17|198.14|198.17|198.09|198.17|198.14|198.17|198.04|2
1747294050000|2025-05-15 07:27:30|198.12|198.04|198.17|198.09|198.17|198.09|198.12|198.04|2
1747294060000|2025-05-15 07:27:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|7
1747294070000|2025-05-15 07:27:50||197.99||198.04||198.04||197.99|14
1747294080000|2025-05-15 07:28:00|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.04|25
1747294090000|2025-05-15 07:28:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|9
1747294100000|2025-05-15 07:28:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|3
1747294110000|2025-05-15 07:28:30|198.22|198.14|198.22|198.14|198.27|198.19|198.22|198.14|7
1747294120000|2025-05-15 07:28:40||198.09||198.14||198.14||198.09|0
1747294130000|2025-05-15 07:28:50|198.27|198.09|198.27|198.19|198.27|198.19|198.27|198.09|10
1747294140000|2025-05-15 07:29:00|198.37|198.24|198.32|198.24|198.37|198.24|198.32|198.24|87
1747294150000|2025-05-15 07:29:10|198.37||198.32||198.37||198.32||9
1747294170000|2025-05-15 07:29:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|6
1747294180000|2025-05-15 07:29:40|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.19|4
1747294190000|2025-05-15 07:29:50|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|1
1747294200000|2025-05-15 07:30:00|198.32|198.24|198.22|198.14|198.32|198.24|198.22|198.09|3
1747294220000|2025-05-15 07:30:20|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|41
1747294230000|2025-05-15 07:30:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|7
1747294240000|2025-05-15 07:30:40|198.22|198.14|198.22|198.14|198.22|198.14|198.17|198.09|86
1747294250000|2025-05-15 07:30:50|198.27|198.09|198.22|198.14|198.27|198.19|198.22|198.09|12
1747294260000|2025-05-15 07:31:00|198.27|198.19|198.32|198.19|198.32|198.19|198.22|198.14|17
1747294270000|2025-05-15 07:31:10|198.27|198.24|198.37|198.24|198.37|198.24|198.27|198.24|3
1747294280000|2025-05-15 07:31:20|198.32|198.29|198.32|198.24|198.32|198.29|198.32|198.24|9
1747294290000|2025-05-15 07:31:30|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.24|34
1747294300000|2025-05-15 07:31:40|198.42|198.34|198.42|198.34|198.47|198.39|198.42|198.34|31
1747294310000|2025-05-15 07:31:50|198.37|198.29|198.42|198.29|198.42|198.34|198.37|198.29|103
1747294320000|2025-05-15 07:32:00|198.37||198.37||198.37||198.37||0
1747294330000|2025-05-15 07:32:10|||||||||5
1747294340000|2025-05-15 07:32:20|198.42|198.24|198.37|198.24|198.42|198.24|198.37|198.24|14
1747294350000|2025-05-15 07:32:30|198.32|198.29|198.32|198.24|198.37|198.29|198.32|198.24|3
1747294360000|2025-05-15 07:32:40||198.19||198.24||198.24||198.19|0
1747294370000|2025-05-15 07:32:50|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|12
1747294380000|2025-05-15 07:33:00||198.19||198.19||198.24||198.19|11
1747294390000|2025-05-15 07:33:10|198.27|198.24|198.32|198.19|198.32|198.24|198.27|198.19|2
1747294400000|2025-05-15 07:33:20|198.27|198.24|198.27|198.14|198.27|198.24|198.27|198.14|15
1747294410000|2025-05-15 07:33:30|198.22|198.19|198.27|198.19|198.27|198.19|198.22|198.19|10
1747294420000|2025-05-15 07:33:40||198.14||198.19||198.19||198.14|5
1747294430000|2025-05-15 07:33:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|18
1747294440000|2025-05-15 07:34:00|198.17|198.09|198.17|198.09|198.17|198.14|198.17|198.09|2
1747294450000|2025-05-15 07:34:10|198.22|198.04|198.17|198.04|198.22|198.09|198.17|198.04|5
1747294460000|2025-05-15 07:34:20|198.12|198.09|198.12|198.04|198.17|198.09|198.12|198.04|10
1747294470000|2025-05-15 07:34:30|198.17|197.99|198.12|198.04|198.17|198.04|198.07|197.99|26
1747294480000|2025-05-15 07:34:40||197.99||198.04||198.04||197.99|6
1747294490000|2025-05-15 07:34:50|||||||||1
1747294500000|2025-05-15 07:35:00|198.22|198.09|198.27|198.14|198.27|198.19|198.22|198.09|47
1747294510000|2025-05-15 07:35:10|198.32|198.19|198.37|198.29|198.37|198.29|198.32|198.14|6
1747294520000|2025-05-15 07:35:20||198.24||198.29||198.29||198.24|1
1747294530000|2025-05-15 07:35:30|198.42|198.24|198.37|198.29|198.42|198.29|198.37|198.24|32
1747294540000|2025-05-15 07:35:40|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.24|2
1747294550000|2025-05-15 07:35:50|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|9
1747294560000|2025-05-15 07:36:00|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.14|6
1747294570000|2025-05-15 07:36:10|198.22|198.14|198.22|198.14|198.22|198.19|198.22|198.14|1
1747294580000|2025-05-15 07:36:20|198.27||198.22||198.27||198.22||4
1747294590000|2025-05-15 07:36:30|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.14|77
1747294600000|2025-05-15 07:36:40|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.19|45
1747294620000|2025-05-15 07:37:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|12
1747294650000|2025-05-15 07:37:30||198.24||198.29||198.29||198.24|13
1747294660000|2025-05-15 07:37:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|4
1747294670000|2025-05-15 07:37:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|3
1747294680000|2025-05-15 07:38:00|198.52|198.44|198.67|198.59|198.67|198.59|198.52|198.44|303
1747294690000|2025-05-15 07:38:10|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|46
1747294700000|2025-05-15 07:38:20|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|47
1747294710000|2025-05-15 07:38:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|46
1747294720000|2025-05-15 07:38:40|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|11
1747294730000|2025-05-15 07:38:50|||||||||8
1747294740000|2025-05-15 07:39:00|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.39|1
1747294750000|2025-05-15 07:39:10|198.57||198.57||198.57||198.57||3
1747294760000|2025-05-15 07:39:20|198.52|198.49|198.57|198.49|198.57|198.49|198.52|198.49|40
1747294780000|2025-05-15 07:39:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|23
1747294790000|2025-05-15 07:39:50|||||||||3
1747294800000|2025-05-15 07:40:00|198.57|198.49|198.52|198.39|198.57|198.49|198.52|198.39|10
1747294810000|2025-05-15 07:40:10||198.44||198.39||198.44||198.39|0
1747294820000|2025-05-15 07:40:20|198.47|198.34|198.42|198.34|198.47|198.34|198.42|198.34|0
1747294830000|2025-05-15 07:40:30|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|13
1747294840000|2025-05-15 07:40:40|198.32|198.29|198.32|198.24|198.32|198.29|198.32|198.19|0
1747294850000|2025-05-15 07:40:50|198.27|198.19|198.27|198.19|198.32|198.24|198.27|198.19|11
1747294860000|2025-05-15 07:41:00|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|11
1747294870000|2025-05-15 07:41:10|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.19|129
1747294880000|2025-05-15 07:41:20||198.24||198.29||198.29||198.24|13
1747294890000|2025-05-15 07:41:30|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.34|8
1747294900000|2025-05-15 07:41:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|12
1747294910000|2025-05-15 07:41:50|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|8
1747294920000|2025-05-15 07:42:00|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.39|29
1747294930000|2025-05-15 07:42:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|3
1747294940000|2025-05-15 07:42:20|198.52||198.52||198.52||198.52||48
1747294950000|2025-05-15 07:42:30|198.47|198.34|198.47|198.39|198.47|198.39|198.42|198.34|44
1747294960000|2025-05-15 07:42:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|19
1747294970000|2025-05-15 07:42:50||198.29||198.34||198.34||198.29|5
1747294980000|2025-05-15 07:43:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|11
1747294990000|2025-05-15 07:43:10|198.42|198.34|198.37|198.29|198.42|198.39|198.37|198.29|17
1747295000000|2025-05-15 07:43:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|2
1747295010000|2025-05-15 07:43:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|2
1747295020000|2025-05-15 07:43:40|198.42|198.34|198.42|198.34|198.47|198.34|198.42|198.34|4
1747295030000|2025-05-15 07:43:50||198.29||198.29||198.29||198.29|1
1747295040000|2025-05-15 07:44:00|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|4
1747295050000|2025-05-15 07:44:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|7
1747295060000|2025-05-15 07:44:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|3
1747295070000|2025-05-15 07:44:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|72
1747295090000|2025-05-15 07:44:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|1
1747295100000|2025-05-15 07:45:00|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|5
1747295110000|2025-05-15 07:45:10|198.47|198.39|198.47|198.39|198.52|198.39|198.47|198.39|135
1747295130000|2025-05-15 07:45:30|198.42|198.29|198.37|198.29|198.42|198.34|198.37|198.29|36
1747295150000|2025-05-15 07:45:50|||||||||49
1747295160000|2025-05-15 07:46:00||198.24||198.29||198.29||198.24|0
1747295170000|2025-05-15 07:46:10|198.42|198.24|198.37|198.29|198.42|198.29|198.37|198.24|27
1747295180000|2025-05-15 07:46:20||198.24||198.24||198.29||198.24|0
1747295190000|2025-05-15 07:46:30|198.32||198.32||198.32||198.32||0
1747295200000|2025-05-15 07:46:40|||||||||4
1747295210000|2025-05-15 07:46:50|||||||||7
1747295220000|2025-05-15 07:47:00|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|6
1747295230000|2025-05-15 07:47:10|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.24|14
1747295240000|2025-05-15 07:47:20||198.24||198.29||198.29||198.24|5
1747295260000|2025-05-15 07:47:40|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|3
1747295270000|2025-05-15 07:47:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|129
1747295280000|2025-05-15 07:48:00|198.37|198.24|198.32|198.24|198.37|198.29|198.32|198.24|36
1747295290000|2025-05-15 07:48:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.24|12
1747295300000|2025-05-15 07:48:20|||||||||1
1747295310000|2025-05-15 07:48:30||198.24||198.29||198.29||198.24|0
1747295320000|2025-05-15 07:48:40|198.42|198.24|198.42|198.29|198.42|198.34|198.42|198.24|12
1747295330000|2025-05-15 07:48:50|198.37|198.24|198.37|198.29|198.42|198.29|198.37|198.24|17
1747295340000|2025-05-15 07:49:00||198.24||198.29||198.29||198.24|11
1747295350000|2025-05-15 07:49:10||198.24||198.29||198.29||198.24|0
1747295360000|2025-05-15 07:49:20|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.19|0
1747295370000|2025-05-15 07:49:30|198.27|198.19|198.32|198.19|198.32|198.24|198.27|198.19|18
1747295380000|2025-05-15 07:49:40||198.24||198.24||198.24||198.24|0
1747295390000|2025-05-15 07:49:50|198.37|198.29|198.37|198.29|198.42|198.29|198.37|198.29|90
1747295400000|2025-05-15 07:50:00|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|8
1747295410000|2025-05-15 07:50:10|198.42|198.34|198.52|198.44|198.52|198.44|198.42|198.34|40
1747295420000|2025-05-15 07:50:20|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|9
1747295430000|2025-05-15 07:50:30|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.44|8
1747295440000|2025-05-15 07:50:40||198.44||198.49||198.49||198.44|2
1747295450000|2025-05-15 07:50:50|198.62|198.44|198.57|198.49|198.62|198.54|198.57|198.44|63
1747295460000|2025-05-15 07:51:00|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|16
1747295470000|2025-05-15 07:51:10|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|5
1747295480000|2025-05-15 07:51:20|||||||||1
1747295490000|2025-05-15 07:51:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|2
1747295500000|2025-05-15 07:51:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|2
1747295510000|2025-05-15 07:51:50|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|17
1747295520000|2025-05-15 07:52:00|198.62|198.54|198.57|198.49|198.67|198.54|198.57|198.49|98
1747295530000|2025-05-15 07:52:10|||||||||2
1747295550000|2025-05-15 07:52:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|66
1747295560000|2025-05-15 07:52:40|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|13
1747295570000|2025-05-15 07:52:50||198.44||198.44||198.44||198.39|0
1747295580000|2025-05-15 07:53:00|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|10
1747295590000|2025-05-15 07:53:10|198.47|198.44|198.52|198.39|198.52|198.44|198.47|198.39|5
1747295600000|2025-05-15 07:53:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|0
1747295640000|2025-05-15 07:54:00|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|13
1747295650000|2025-05-15 07:54:10|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|1
1747295670000|2025-05-15 07:54:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|2
1747295680000|2025-05-15 07:54:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|83
1747295690000|2025-05-15 07:54:50||198.29||198.34||198.34||198.29|0
1747295700000|2025-05-15 07:55:00|198.37|198.29|198.37|198.29|198.37|198.34|198.37|198.29|0
1747295710000|2025-05-15 07:55:10|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|11
1747295720000|2025-05-15 07:55:20||198.24||198.29||198.29||198.24|3
1747295730000|2025-05-15 07:55:30|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.24|0
1747295740000|2025-05-15 07:55:40|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|9
1747295750000|2025-05-15 07:55:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|19
1747295760000|2025-05-15 07:56:00|||||||||25
1747295770000|2025-05-15 07:56:10|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|58
1747295780000|2025-05-15 07:56:20|198.42|198.34|198.42|198.34|198.47|198.34|198.42|198.34|7
1747295790000|2025-05-15 07:56:30||198.29||198.34||198.34||198.29|2
1747295800000|2025-05-15 07:56:40||198.29||198.34||198.34||198.29|0
1747295820000|2025-05-15 07:57:00|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|8
1747295830000|2025-05-15 07:57:10|198.37|198.29|198.37|198.29|198.37|198.34|198.37|198.29|3
1747295850000|2025-05-15 07:57:30||198.24||198.29||198.29||198.24|36
1747295870000|2025-05-15 07:57:50|198.32|198.24|198.42|198.29|198.42|198.34|198.32|198.24|150
1747295880000|2025-05-15 07:58:00|198.37|198.34|198.37|198.29|198.37|198.34|198.37|198.29|0
1747295890000|2025-05-15 07:58:10|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|28
1747295900000|2025-05-15 07:58:20|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|157
1747295910000|2025-05-15 07:58:30|198.22|198.14|198.22|198.14|198.22|198.19|198.22|198.14|38
1747295930000|2025-05-15 07:58:50|198.27|198.19|198.17|198.09|198.27|198.19|198.17|198.09|335
1747295950000|2025-05-15 07:59:10|||||||||84
1747295960000|2025-05-15 07:59:20|||||||||117
1747295970000|2025-05-15 07:59:30|||||||||1
1747295980000|2025-05-15 07:59:40|||||||||8
1747295990000|2025-05-15 07:59:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|8
1747296000000|2025-05-15 08:00:00|198.27|198.19|198.22|198.09|198.27|198.19|198.22|198.09|26
1747296010000|2025-05-15 08:00:10|198.17|198.14|198.17|198.09|198.17|198.14|198.17|198.09|0
1747296020000|2025-05-15 08:00:20|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|8
1747296030000|2025-05-15 08:00:30|198.12|198.04|198.17|198.09|198.17|198.09|198.12|198.04|132
1747296040000|2025-05-15 08:00:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|3
1747296050000|2025-05-15 08:00:50||197.99||197.99||198.04||197.99|38
1747296060000|2025-05-15 08:01:00|198.07|198.04|198.07|197.99|198.12|198.04|198.07|197.94|391
1747296070000|2025-05-15 08:01:10|198.12|198.04|198.12|198.04|198.17|198.04|198.12|197.99|6
1747296080000|2025-05-15 08:01:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|21
1747296090000|2025-05-15 08:01:30|||||||||1
1747296100000|2025-05-15 08:01:40||197.94||197.99||197.99||197.94|2
1747296110000|2025-05-15 08:01:50|198.02|197.94|198.02|197.94|198.07|197.99|198.02|197.94|48
1747296120000|2025-05-15 08:02:00|198.07|197.99|198.07|197.99|198.07|197.99|198.02|197.94|5
1747296130000|2025-05-15 08:02:10|||||||||3
1747296140000|2025-05-15 08:02:20|198.12|198.04|198.12|198.04|198.12|198.04|198.07|197.99|4
1747296150000|2025-05-15 08:02:30|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.04|15
1747296170000|2025-05-15 08:02:50|||||||||7
1747296180000|2025-05-15 08:03:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|71
1747296190000|2025-05-15 08:03:10|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|2
1747296200000|2025-05-15 08:03:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|13
1747296210000|2025-05-15 08:03:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|72
1747296220000|2025-05-15 08:03:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|8
1747296230000|2025-05-15 08:03:50|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|3
1747296250000|2025-05-15 08:04:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|23
1747296260000|2025-05-15 08:04:20|||||||||1
1747296270000|2025-05-15 08:04:30|198.32||198.27||198.32||198.27||3
1747296280000|2025-05-15 08:04:40|198.32||198.27||198.32||198.27||3
1747296290000|2025-05-15 08:04:50|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.19|6
1747296300000|2025-05-15 08:05:00|198.27|198.19|198.32|198.19|198.32|198.24|198.27|198.19|26
1747296310000|2025-05-15 08:05:10|198.27||198.27||198.27||198.27||10
1747296330000|2025-05-15 08:05:30|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|21
1747296340000|2025-05-15 08:05:40|198.22|198.09|198.22|198.14|198.22|198.14|198.17|198.09|4
1747296350000|2025-05-15 08:05:50||198.09||198.09||198.14||198.09|0
1747296360000|2025-05-15 08:06:00|198.17||198.17||198.17||198.17||0
1747296370000|2025-05-15 08:06:10|198.12|198.04|198.17|198.09|198.17|198.09|198.12|198.04|10
1747296380000|2025-05-15 08:06:20|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|96
1747296390000|2025-05-15 08:06:30|||||||||13
1747296400000|2025-05-15 08:06:40|198.12|198.04|198.12|198.04|198.17|198.09|198.12|198.04|40
1747296420000|2025-05-15 08:07:00|198.17|198.09|198.17|198.04|198.17|198.09|198.17|198.04|5
1747296430000|2025-05-15 08:07:10|198.12|198.09|198.07|197.99|198.17|198.09|198.07|197.99|20
1747296440000|2025-05-15 08:07:20|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|4
1747296450000|2025-05-15 08:07:30|198.07|197.94|198.12|197.99|198.12|197.99|198.07|197.94|24
1747296460000|2025-05-15 08:07:40|198.07|198.04|198.12|198.04|198.12|198.04|198.07|198.04|1
1747296470000|2025-05-15 08:07:50||197.99||198.04||198.04||197.99|1
1747296480000|2025-05-15 08:08:00|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|0
1747296490000|2025-05-15 08:08:10|||||||||2
1747296500000|2025-05-15 08:08:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|2
1747296520000|2025-05-15 08:08:40|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.14|22
1747296530000|2025-05-15 08:08:50||198.09||198.14||198.14||198.09|8
1747296540000|2025-05-15 08:09:00|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|32
1747296550000|2025-05-15 08:09:10|198.12|198.04|198.12|198.04|198.17|198.09|198.12|198.04|6
1747296560000|2025-05-15 08:09:20||197.99||198.04||198.04||197.99|1
1747296570000|2025-05-15 08:09:30|198.07|197.99|198.12|197.99|198.12|198.04|198.07|197.99|5
1747296580000|2025-05-15 08:09:40|198.07|198.04|198.12|197.99|198.12|198.04|198.07|197.99|2
1747296590000|2025-05-15 08:09:50|198.07|197.94|198.07|197.94|198.07|197.99|198.07|197.94|2
1747296600000|2025-05-15 08:10:00||197.99||197.99||197.99||197.94|0
1747296610000|2025-05-15 08:10:10|198.12||198.07||198.12||198.07||10
1747296620000|2025-05-15 08:10:20|198.12|198.04|198.17|198.04|198.17|198.04|198.12|198.04|48
1747296630000|2025-05-15 08:10:30|198.12||198.12||198.17||198.12||12
1747296650000|2025-05-15 08:10:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|4
1747296660000|2025-05-15 08:11:00|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|6
1747296670000|2025-05-15 08:11:10|198.12|198.04|198.12|198.04|198.12|198.04|198.12|197.99|17
1747296680000|2025-05-15 08:11:20||197.99||198.04||198.04||197.99|8
1747296710000|2025-05-15 08:11:50|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.09|47
1747296720000|2025-05-15 08:12:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|2
1747296730000|2025-05-15 08:12:10||198.09||198.14||198.14||198.09|4
1747296740000|2025-05-15 08:12:20||198.09||198.14||198.14||198.09|11
1747296750000|2025-05-15 08:12:30|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|7
1747296770000|2025-05-15 08:12:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|3
1747296790000|2025-05-15 08:13:10|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|4
1747296800000|2025-05-15 08:13:20|198.27|198.14|198.27|198.19|198.27|198.19|198.27|198.14|2
1747296810000|2025-05-15 08:13:30|198.32|198.14|198.32|198.19|198.32|198.24|198.32|198.14|3
1747296820000|2025-05-15 08:13:40|198.27||198.27||198.27||198.27||0
1747296840000|2025-05-15 08:14:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|3
1747296850000|2025-05-15 08:14:10|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|10
1747296860000|2025-05-15 08:14:20|||||||||1
1747296870000|2025-05-15 08:14:30|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|10
1747296880000|2025-05-15 08:14:40|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|17
1747296890000|2025-05-15 08:14:50||198.14||198.14||198.19||198.14|4
1747296900000|2025-05-15 08:15:00||198.19||198.19||198.19||198.14|7
1747296910000|2025-05-15 08:15:10|198.22|198.14|198.22|198.14|198.22|198.19|198.22|198.14|7
1747296920000|2025-05-15 08:15:20|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|25
1747296930000|2025-05-15 08:15:30|||||||||30
1747296940000|2025-05-15 08:15:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|6
1747296950000|2025-05-15 08:15:50|198.42|198.24|198.42|198.34|198.42|198.34|198.42|198.24|5
1747296970000|2025-05-15 08:16:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|21
1747296980000|2025-05-15 08:16:20||198.34||198.39||198.39||198.34|4
1747296990000|2025-05-15 08:16:30|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|1
1747297010000|2025-05-15 08:16:50|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|48
1747297020000|2025-05-15 08:17:00|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|14
1747297040000|2025-05-15 08:17:20|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|2
1747297070000|2025-05-15 08:17:50|198.47|198.39|198.52|198.44|198.52|198.44|198.42|198.39|107
1747297080000|2025-05-15 08:18:00|||||||||32
1747297090000|2025-05-15 08:18:10|198.57||198.52||198.57||198.52||5
1747297100000|2025-05-15 08:18:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|75
1747297110000|2025-05-15 08:18:30|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|19
1747297130000|2025-05-15 08:18:50|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|326
1747297140000|2025-05-15 08:19:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|31
1747297150000|2025-05-15 08:19:10|198.62|198.44|198.62|198.54|198.62|198.54|198.62|198.44|559
1747297170000|2025-05-15 08:19:30|198.67||198.62||198.67||198.62||8
1747297190000|2025-05-15 08:19:50|||||||||4
1747297200000|2025-05-15 08:20:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|33
1747297210000|2025-05-15 08:20:10|||||||||10
1747297220000|2025-05-15 08:20:20||198.54||198.59||198.59||198.54|4
1747297230000|2025-05-15 08:20:30|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|21
1747297240000|2025-05-15 08:20:40|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|7
1747297260000|2025-05-15 08:21:00|198.52|198.44|198.57|198.44|198.57|198.49|198.52|198.44|25
1747297270000|2025-05-15 08:21:10|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|0
1747297280000|2025-05-15 08:21:20|198.47|198.39|198.47|198.39|198.52|198.39|198.47|198.39|24
1747297300000|2025-05-15 08:21:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|3
1747297310000|2025-05-15 08:21:50|||||||||3
1747297320000|2025-05-15 08:22:00|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|15
1747297340000|2025-05-15 08:22:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|16
1747297350000|2025-05-15 08:22:30||198.34||198.39||198.39||198.34|7
1747297360000|2025-05-15 08:22:40||198.34||198.39||198.39||198.34|0
1747297380000|2025-05-15 08:23:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|102
1747297390000|2025-05-15 08:23:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|25
1747297400000|2025-05-15 08:23:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|3
1747297410000|2025-05-15 08:23:30|198.37|198.29|198.37|198.24|198.37|198.34|198.37|198.24|28
1747297420000|2025-05-15 08:23:40|198.32|198.29|198.27|198.19|198.32|198.29|198.27|198.19|7
1747297430000|2025-05-15 08:23:50|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|3
1747297440000|2025-05-15 08:24:00||198.14||198.14||198.14||198.14|34
1747297450000|2025-05-15 08:24:10||198.19||198.19||198.19||198.14|0
1747297470000|2025-05-15 08:24:30|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.24|11
1747297490000|2025-05-15 08:24:50||198.19||198.19||198.19||198.19|1
1747297500000|2025-05-15 08:25:00|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.19|20
1747297510000|2025-05-15 08:25:10|198.32|198.29|198.37|198.24|198.37|198.29|198.32|198.24|4
1747297520000|2025-05-15 08:25:20||198.29||198.29||198.29||198.24|0
1747297530000|2025-05-15 08:25:30|||||||||2
1747297540000|2025-05-15 08:25:40||198.24||198.29||198.29||198.24|16
1747297550000|2025-05-15 08:25:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|65
1747297570000|2025-05-15 08:26:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|4
1747297580000|2025-05-15 08:26:20||198.24||198.24||198.29||198.24|3
1747297590000|2025-05-15 08:26:30|198.42|198.29|198.47|198.34|198.47|198.34|198.42|198.29|14
1747297600000|2025-05-15 08:26:40|198.42|198.39|198.47|198.39|198.47|198.39|198.42|198.39|10
1747297610000|2025-05-15 08:26:50|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|1
1747297620000|2025-05-15 08:27:00|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|11
1747297630000|2025-05-15 08:27:10|198.47|198.29|198.42|198.29|198.47|198.29|198.37|198.29|33
1747297640000|2025-05-15 08:27:20||198.34||198.29||198.34||198.29|0
1747297650000|2025-05-15 08:27:30|198.37||198.37||198.42||198.37||30
1747297660000|2025-05-15 08:27:40|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.24|0
1747297680000|2025-05-15 08:28:00|||||||||2
1747297690000|2025-05-15 08:28:10|198.27|198.19|198.27|198.19|198.27|198.24|198.27|198.19|6
1747297710000|2025-05-15 08:28:30|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|10
1747297740000|2025-05-15 08:29:00||198.14||198.14||198.19||198.14|3
1747297750000|2025-05-15 08:29:10|198.22|198.19|198.27|198.14|198.27|198.19|198.22|198.14|11
1747297760000|2025-05-15 08:29:20||198.19||198.19||198.19||198.14|0
1747297770000|2025-05-15 08:29:30|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|9
1747297780000|2025-05-15 08:29:40|198.27||198.27||198.32||198.27||23
1747297790000|2025-05-15 08:29:50|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|2
1747297800000|2025-05-15 08:30:00|198.27|198.14|198.27|198.14|198.32|198.14|198.22|198.14|26
1747297810000|2025-05-15 08:30:10|198.22|198.19|198.17|198.09|198.22|198.19|198.17|198.09|267
1747297820000|2025-05-15 08:30:20|||||||||1
1747297830000|2025-05-15 08:30:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|3
1747297840000|2025-05-15 08:30:40|198.27||198.27||198.27||198.22||22
1747297850000|2025-05-15 08:30:50|198.32|198.19|198.27|198.19|198.32|198.19|198.27|198.19|3
1747297860000|2025-05-15 08:31:00|198.32||198.32||198.32||198.27||20
1747297870000|2025-05-15 08:31:10||198.24||198.24||198.24||198.19|1
1747297880000|2025-05-15 08:31:20|198.37|198.29|198.47|198.39|198.47|198.39|198.37|198.29|611
1747297890000|2025-05-15 08:31:30|||||||||7
1747297900000|2025-05-15 08:31:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|52
1747297910000|2025-05-15 08:31:50|198.47|198.29|198.47|198.39|198.47|198.39|198.47|198.29|11
1747297930000|2025-05-15 08:32:10|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|34
1747297940000|2025-05-15 08:32:20|198.37|198.29|198.42|198.29|198.42|198.34|198.37|198.29|8
1747297950000|2025-05-15 08:32:30|198.37|198.34|198.37|198.29|198.42|198.34|198.37|198.29|9
1747297960000|2025-05-15 08:32:40|198.42||198.37||198.42||198.37||1
1747297970000|2025-05-15 08:32:50||198.24||198.29||198.29||198.24|90
1747297980000|2025-05-15 08:33:00||198.24||198.24||198.29||198.24|0
1747297990000|2025-05-15 08:33:10|198.32||198.32||198.32||198.32||14
1747298000000|2025-05-15 08:33:20|198.37||198.32||198.37||198.32||5
1747298010000|2025-05-15 08:33:30|198.27|198.14|198.27|198.19|198.27|198.19|198.27|198.14|37
1747298030000|2025-05-15 08:33:50|||||||||3
1747298040000|2025-05-15 08:34:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|1
1747298050000|2025-05-15 08:34:10|198.17|198.09|198.17|198.09|198.17|198.14|198.17|198.09|3
1747298060000|2025-05-15 08:34:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|2
1747298070000|2025-05-15 08:34:30|198.27||198.22||198.27||198.22||42
1747298080000|2025-05-15 08:34:40|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|6
1747298090000|2025-05-15 08:34:50|||||||||2
1747298100000|2025-05-15 08:35:00|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|31
1747298110000|2025-05-15 08:35:10|198.32|198.14|198.32|198.19|198.32|198.19|198.32|198.14|3
1747298120000|2025-05-15 08:35:20|198.27||198.27||198.27||198.27||40
1747298130000|2025-05-15 08:35:30|198.32||198.27||198.32||198.27||19
1747298140000|2025-05-15 08:35:40|198.32||198.27||198.32||198.27||5
1747298150000|2025-05-15 08:35:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|4
1747298160000|2025-05-15 08:36:00|||||||||1
1747298170000|2025-05-15 08:36:10|||||||||3
1747298180000|2025-05-15 08:36:20|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|13
1747298200000|2025-05-15 08:36:40|||||||||1
1747298220000|2025-05-15 08:37:00|198.37||198.32||198.37||198.32||25
1747298250000|2025-05-15 08:37:30|||||||||1
1747298280000|2025-05-15 08:38:00|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|12
1747298290000|2025-05-15 08:38:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|0
1747298300000|2025-05-15 08:38:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|21
1747298320000|2025-05-15 08:38:40||198.09||198.09||198.14||198.09|1
1747298330000|2025-05-15 08:38:50|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.09|40
1747298350000|2025-05-15 08:39:10|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|4
1747298360000|2025-05-15 08:39:20||198.09||198.14||198.14||198.09|0
1747298370000|2025-05-15 08:39:30|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|33
1747298380000|2025-05-15 08:39:40|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|22
1747298390000|2025-05-15 08:39:50|||||||||1
1747298400000|2025-05-15 08:40:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|5
1747298410000|2025-05-15 08:40:10|198.32||198.27||198.32||198.27||39
1747298420000|2025-05-15 08:40:20|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|22
1747298430000|2025-05-15 08:40:30|198.37|198.24|198.37|198.24|198.37|198.29|198.37|198.24|5
1747298440000|2025-05-15 08:40:40||198.29||198.29||198.29||198.29|0
1747298450000|2025-05-15 08:40:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|5
1747298460000|2025-05-15 08:41:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|5
1747298490000|2025-05-15 08:41:30|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|5
1747298500000|2025-05-15 08:41:40||198.24||198.24||198.24||198.24|0
1747298510000|2025-05-15 08:41:50|198.32|198.29|198.32|198.24|198.32|198.29|198.32|198.24|29
1747298530000|2025-05-15 08:42:10||198.19||198.24||198.24||198.19|0
1747298540000|2025-05-15 08:42:20|198.37||198.37||198.37||198.37||122
1747298550000|2025-05-15 08:42:30|198.32||198.32||198.32||198.32||0
1747298570000|2025-05-15 08:42:50|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.14|7
1747298580000|2025-05-15 08:43:00|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|3
1747298590000|2025-05-15 08:43:10|198.22||198.22||198.22||198.22||0
1747298600000|2025-05-15 08:43:20|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|172
1747298610000|2025-05-15 08:43:30||198.09||198.14||198.14||198.09|17
1747298630000|2025-05-15 08:43:50|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|13
1747298640000|2025-05-15 08:44:00||198.14||198.14||198.14||198.14|0
1747298650000|2025-05-15 08:44:10|||||||||8
1747298670000|2025-05-15 08:44:30|||||||||48
1747298680000|2025-05-15 08:44:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|8
1747298690000|2025-05-15 08:44:50|||||||||27
1747298700000|2025-05-15 08:45:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|65
1747298710000|2025-05-15 08:45:10|198.27|198.19|198.27|198.19|198.27|198.24|198.27|198.19|12
1747298720000|2025-05-15 08:45:20||198.14||198.19||198.19||198.14|70
1747298730000|2025-05-15 08:45:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.19|5
1747298740000|2025-05-15 08:45:40|198.37||198.32||198.37||198.32||235
1747298750000|2025-05-15 08:45:50|198.37|198.29|198.37|198.29|198.42|198.29|198.32|198.24|29
1747298760000|2025-05-15 08:46:00||198.24||198.29||198.29||198.24|100
1747298790000|2025-05-15 08:46:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|4
1747298800000|2025-05-15 08:46:40|||||||||19
1747298810000|2025-05-15 08:46:50|||||||||26
1747298820000|2025-05-15 08:47:00|||||||||1
1747298830000|2025-05-15 08:47:10|||||||||10
1747298840000|2025-05-15 08:47:20|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|34
1747298850000|2025-05-15 08:47:30||198.29||198.29||198.29||198.29|0
1747298860000|2025-05-15 08:47:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|192
1747298870000|2025-05-15 08:47:50|||||||||26
1747298880000|2025-05-15 08:48:00|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|94
1747298890000|2025-05-15 08:48:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|83
1747298900000|2025-05-15 08:48:20|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|177
1747298910000|2025-05-15 08:48:30|||||||||10
1747298930000|2025-05-15 08:48:50|||||||||24
1747298940000|2025-05-15 08:49:00|198.42||198.37||198.42||198.37||85
1747298950000|2025-05-15 08:49:10|198.42||198.37||198.42||198.37||49
1747298970000|2025-05-15 08:49:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|28
1747298990000|2025-05-15 08:49:50||198.19||198.24||198.24||198.19|2
1747299000000|2025-05-15 08:50:00|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|70
1747299060000|2025-05-15 08:51:00|||||||||15
1747299070000|2025-05-15 08:51:10|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|43
1747299090000|2025-05-15 08:51:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|125
1747299110000|2025-05-15 08:51:50|||||||||2
1747299120000|2025-05-15 08:52:00|||||||||13
1747299130000|2025-05-15 08:52:10|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|56
1747299140000|2025-05-15 08:52:20|198.32||198.27||198.32||198.27||67
1747299150000|2025-05-15 08:52:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|121
1747299180000|2025-05-15 08:53:00|||||||||12
1747299190000|2025-05-15 08:53:10|||||||||21
1747299200000|2025-05-15 08:53:20||198.09||198.14||198.14||198.09|116
1747299210000|2025-05-15 08:53:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|0
1747299230000|2025-05-15 08:53:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|53
1747299240000|2025-05-15 08:54:00|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|13
1747299260000|2025-05-15 08:54:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|37
1747299270000|2025-05-15 08:54:30|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|70
1747299280000|2025-05-15 08:54:40|198.17|198.09|198.07|197.99|198.17|198.09|198.07|197.99|240
1747299290000|2025-05-15 08:54:50|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|53
1747299300000|2025-05-15 08:55:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|32
1747299310000|2025-05-15 08:55:10|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|57
1747299320000|2025-05-15 08:55:20||197.94||197.99||197.99||197.94|0
1747299330000|2025-05-15 08:55:30||197.94||197.94||197.94||197.94|0
1747299340000|2025-05-15 08:55:40||197.99||197.94||197.99||197.94|0
1747299350000|2025-05-15 08:55:50|198.02|197.99|198.07|197.99|198.07|197.99|198.02|197.94|3
1747299360000|2025-05-15 08:56:00||197.94||197.94||197.99||197.94|0
1747299370000|2025-05-15 08:56:10|198.02|197.99|198.02|197.94|198.02|197.99|198.02|197.94|1
1747299380000|2025-05-15 08:56:20|198.07||198.02||198.07||198.02||6
1747299390000|2025-05-15 08:56:30|198.07||198.02||198.07||198.02||6
1747299400000|2025-05-15 08:56:40|198.07||198.07||198.07||198.07||4
1747299410000|2025-05-15 08:56:50|198.02|197.99|198.02|197.94|198.02|197.99|198.02|197.94|1
1747299420000|2025-05-15 08:57:00|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|4
1747299430000|2025-05-15 08:57:10||197.94||197.94||197.94||197.94|40
1747299440000|2025-05-15 08:57:20||197.99||197.99||197.99||197.99|0
1747299450000|2025-05-15 08:57:30|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|70
1747299460000|2025-05-15 08:57:40||198.04||198.04||198.04||198.04|0
1747299470000|2025-05-15 08:57:50|198.17|197.99|198.17|198.04|198.17|198.04|198.12|197.99|45
1747299500000|2025-05-15 08:58:20||198.09||198.09||198.09||198.09|5
1747299510000|2025-05-15 08:58:30|198.22||198.22||198.22||198.22||8
1747299520000|2025-05-15 08:58:40||198.14||198.14||198.14||198.14|0
1747299530000|2025-05-15 08:58:50|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.09|10
1747299540000|2025-05-15 08:59:00|198.22||198.22||198.22||198.22||10
1747299560000|2025-05-15 08:59:20|198.17||198.22||198.22||198.17||43
1747299570000|2025-05-15 08:59:30|198.17||198.17||198.17||198.17||51
1747299580000|2025-05-15 08:59:40|198.22||198.17||198.22||198.17||12
1747299600000|2025-05-15 09:00:00|198.22||198.22||198.22||198.22||6
1747299610000|2025-05-15 09:00:10|||||||||2
1747299620000|2025-05-15 09:00:20|198.17||198.17||198.17||198.17||0
1747299630000|2025-05-15 09:00:30|||||||||1
1747299640000|2025-05-15 09:00:40|||||||||5
1747299650000|2025-05-15 09:00:50|198.07|197.94|198.02|197.94|198.07|197.94|198.02|197.94|17
1747299660000|2025-05-15 09:01:00|198.07|197.89|198.02|197.94|198.07|197.94|198.02|197.89|8
1747299670000|2025-05-15 09:01:10|198.07||198.07||198.07||198.07||12
1747299680000|2025-05-15 09:01:20|198.02||198.02||198.07||198.02||8
1747299700000|2025-05-15 09:01:40|198.07||198.07||198.07||198.07||9
1747299710000|2025-05-15 09:01:50|198.02||198.02||198.02||198.02||0
1747299720000|2025-05-15 09:02:00||197.89||197.89||197.89||197.89|0
1747299730000|2025-05-15 09:02:10|197.97|197.94|198.02|197.94|198.02|197.94|197.97|197.89|4
1747299740000|2025-05-15 09:02:20|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|0
1747299770000|2025-05-15 09:02:50|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|101
1747299780000|2025-05-15 09:03:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|1
1747299790000|2025-05-15 09:03:10|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|19
1747299800000|2025-05-15 09:03:20|||||||||10
1747299810000|2025-05-15 09:03:30|||||||||6
1747299820000|2025-05-15 09:03:40|||||||||17
1747299860000|2025-05-15 09:04:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|197.99|90
1747299870000|2025-05-15 09:04:30||197.99||198.04||198.04||197.99|1
1747299890000|2025-05-15 09:04:50|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|4
1747299900000|2025-05-15 09:05:00|198.12|198.04|198.02|197.94|198.12|198.04|198.02|197.94|17
1747299910000|2025-05-15 09:05:10|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|3
1747299930000|2025-05-15 09:05:30|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|11
1747299940000|2025-05-15 09:05:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|14
1747299950000|2025-05-15 09:05:50||197.99||197.99||197.99||197.99|8
1747299960000|2025-05-15 09:06:00||198.04||198.04||198.04||198.04|0
1747299970000|2025-05-15 09:06:10||197.99||197.99||198.04||197.99|8
1747299980000|2025-05-15 09:06:20|198.07||198.12||198.12||198.07||4
1747299990000|2025-05-15 09:06:30||198.04||198.04||198.04||197.99|1
1747300000000|2025-05-15 09:06:40|198.07|197.99|198.07|197.99|198.07|198.04|198.07|197.99|12
1747300010000|2025-05-15 09:06:50|198.12||198.12||198.12||198.07||10
1747300020000|2025-05-15 09:07:00|198.17|198.04|198.17|198.04|198.17|198.04|198.12|197.99|28
1747300030000|2025-05-15 09:07:10|198.12|198.09|198.12|198.04|198.12|198.09|198.12|198.04|1
1747300040000|2025-05-15 09:07:20|198.17||198.12||198.17||198.12||6
1747300050000|2025-05-15 09:07:30|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|96
1747300060000|2025-05-15 09:07:40|198.02|197.99|198.02|197.94|198.02|197.99|198.02|197.94|8
1747300070000|2025-05-15 09:07:50|198.07||198.02||198.07||198.02||5
1747300090000|2025-05-15 09:08:10|||||||||25
1747300100000|2025-05-15 09:08:20|197.97|197.89|198.02|197.89|198.02|197.89|197.97|197.89|48
1747300110000|2025-05-15 09:08:30|197.97||197.97||197.97||197.97||0
1747300120000|2025-05-15 09:08:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|20
1747300130000|2025-05-15 09:08:50|197.97||197.97||197.97||197.97||2
1747300140000|2025-05-15 09:09:00||197.89||197.89||197.89||197.89|1
1747300150000|2025-05-15 09:09:10|198.02||198.02||198.02||198.02||6
1747300160000|2025-05-15 09:09:20|197.97|197.94|197.97|197.89|197.97|197.94|197.97|197.89|0
1747300170000|2025-05-15 09:09:30|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|18
1747300180000|2025-05-15 09:09:40|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|5
1747300190000|2025-05-15 09:09:50||197.84||197.89||197.89||197.84|1
1747300200000|2025-05-15 09:10:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.89|4
1747300210000|2025-05-15 09:10:10|197.97|197.89|197.97|197.89|197.97|197.94|197.97|197.89|5
1747300240000|2025-05-15 09:10:40|198.02|197.94|198.02|197.94|198.07|197.94|197.97|197.94|8
1747300250000|2025-05-15 09:10:50|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|11
1747300260000|2025-05-15 09:11:00|198.02|197.99|198.02|197.94|198.02|197.99|198.02|197.94|0
1747300290000|2025-05-15 09:11:30|||||||||1
1747300300000|2025-05-15 09:11:40||197.89||197.94||197.94||197.89|10
1747300310000|2025-05-15 09:11:50||197.89||197.94||197.94||197.89|0
1747300320000|2025-05-15 09:12:00|198.07|197.89|198.07|197.99|198.07|197.99|198.07|197.89|32
1747300330000|2025-05-15 09:12:10|198.02|197.94|198.02|197.94|198.02|197.99|198.02|197.94|0
1747300370000|2025-05-15 09:12:50|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|7
1747300380000|2025-05-15 09:13:00|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|42
1747300410000|2025-05-15 09:13:30|198.02||197.97||198.02||197.97||12
1747300420000|2025-05-15 09:13:40|197.92|197.84|197.92|197.79|197.92|197.84|197.92|197.79|238
1747300430000|2025-05-15 09:13:50||197.84||197.79||197.84||197.79|4
1747300440000|2025-05-15 09:14:00||197.84||197.84||197.84||197.84|6
1747300450000|2025-05-15 09:14:10|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|83
1747300460000|2025-05-15 09:14:20|197.97||197.92||197.97||197.92||24
1747300470000|2025-05-15 09:14:30|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|37
1747300480000|2025-05-15 09:14:40|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|38
1747300490000|2025-05-15 09:14:50|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|13
1747300500000|2025-05-15 09:15:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.89|8
1747300510000|2025-05-15 09:15:10|||||||||29
1747300520000|2025-05-15 09:15:20|198.07||198.02||198.07||198.02||2
1747300530000|2025-05-15 09:15:30|||||||||210
1747300550000|2025-05-15 09:15:50|197.97|197.89|197.97|197.89|197.97|197.94|197.97|197.89|19
1747300570000|2025-05-15 09:16:10|||||||||3
1747300580000|2025-05-15 09:16:20|||||||||1
1747300610000|2025-05-15 09:16:50||197.84||197.89||197.89||197.84|26
1747300620000|2025-05-15 09:17:00|||||||||1
1747300630000|2025-05-15 09:17:10|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|0
1747300640000|2025-05-15 09:17:20|197.97||197.92||197.97||197.92||9
1747300650000|2025-05-15 09:17:30||197.79||197.84||197.84||197.79|40
1747300660000|2025-05-15 09:17:40|||||||||1
1747300670000|2025-05-15 09:17:50|197.97|197.79|197.97|197.89|197.97|197.89|197.97|197.79|28
1747300700000|2025-05-15 09:18:20|198.02||198.02||198.02||198.02||2
1747300710000|2025-05-15 09:18:30|197.97|197.94|198.02|197.94|198.02|197.94|197.97|197.89|3
1747300720000|2025-05-15 09:18:40|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|6
1747300730000|2025-05-15 09:18:50|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|2
1747300740000|2025-05-15 09:19:00|198.07|197.99|198.12|198.04|198.12|198.04|198.07|197.99|5
1747300750000|2025-05-15 09:19:10|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|2
1747300760000|2025-05-15 09:19:20|198.12||198.12||198.12||198.12||3
1747300780000|2025-05-15 09:19:40|198.07|198.04|198.12|198.04|198.12|198.04|198.07|197.99|3
1747300790000|2025-05-15 09:19:50|||||||||1
1747300810000|2025-05-15 09:20:10|198.07|197.99|198.07|197.99|198.07|198.04|198.07|197.99|2
1747300820000|2025-05-15 09:20:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|3
1747300830000|2025-05-15 09:20:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.04|1
1747300840000|2025-05-15 09:20:40||198.04||198.09||198.09||198.04|5
1747300860000|2025-05-15 09:21:00|||||||||1
1747300870000|2025-05-15 09:21:10|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|0
1747300890000|2025-05-15 09:21:30|||||||||1
1747300900000|2025-05-15 09:21:40||197.99||197.99||197.99||197.99|23
1747300910000|2025-05-15 09:21:50|198.07|198.04|198.12|198.04|198.12|198.04|198.07|197.99|42
1747300930000|2025-05-15 09:22:10|198.07|197.99|198.07|197.99|198.07|198.04|198.07|197.99|1
1747300940000|2025-05-15 09:22:20|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|9
1747300970000|2025-05-15 09:22:50|||||||||7
1747300990000|2025-05-15 09:23:10|198.07||198.07||198.07||198.07||19
1747301000000|2025-05-15 09:23:20|198.02||198.02||198.07||198.02||57
1747301010000|2025-05-15 09:23:30|198.07|197.99|198.07|197.99|198.07|197.99|198.02|197.94|26
1747301020000|2025-05-15 09:23:40|||||||||1
1747301030000|2025-05-15 09:23:50|||||||||1
1747301040000|2025-05-15 09:24:00|198.12|198.04|198.07|197.99|198.12|198.04|198.07|197.99|15
1747301060000|2025-05-15 09:24:20|198.12||198.12||198.12||198.12||2
1747301070000|2025-05-15 09:24:30||198.04||198.04||198.04||198.04|0
1747301080000|2025-05-15 09:24:40|||||||||33
1747301090000|2025-05-15 09:24:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.04|14
1747301100000|2025-05-15 09:25:00|||||||||1
1747301110000|2025-05-15 09:25:10|198.22||198.22||198.22||198.22||9
1747301120000|2025-05-15 09:25:20|198.17|198.14|198.17|198.09|198.17|198.14|198.17|198.09|10
1747301130000|2025-05-15 09:25:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|3
1747301140000|2025-05-15 09:25:40||198.09||198.14||198.14||198.09|1
1747301150000|2025-05-15 09:25:50||198.09||198.14||198.14||198.09|0
1747301160000|2025-05-15 09:26:00|198.27|198.19|198.27|198.14|198.27|198.19|198.27|198.14|2
1747301170000|2025-05-15 09:26:10||198.19||198.19||198.19||198.14|0
1747301200000|2025-05-15 09:26:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|30
1747301210000|2025-05-15 09:26:50|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|25
1747301220000|2025-05-15 09:27:00|198.32||198.27||198.32||198.27||2
1747301230000|2025-05-15 09:27:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|3
1747301240000|2025-05-15 09:27:20|||||||||1
1747301250000|2025-05-15 09:27:30|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|6
1747301260000|2025-05-15 09:27:40||198.14||198.14||198.14||198.09|1
1747301280000|2025-05-15 09:28:00||198.09||198.09||198.14||198.09|0
1747301290000|2025-05-15 09:28:10||198.14||198.14||198.14||198.09|1
1747301300000|2025-05-15 09:28:20|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|3
1747301310000|2025-05-15 09:28:30|198.27|198.19|198.27|198.14|198.27|198.19|198.27|198.14|2
1747301320000|2025-05-15 09:28:40|198.22||198.22||198.22||198.22||0
1747301330000|2025-05-15 09:28:50|198.27||198.27||198.27||198.27||89
1747301340000|2025-05-15 09:29:00|198.32|198.19|198.32|198.24|198.32|198.24|198.32|198.14|2
1747301350000|2025-05-15 09:29:10||198.19||198.24||198.24||198.19|2
1747301360000|2025-05-15 09:29:20|||||||||9
1747301380000|2025-05-15 09:29:40|198.37||198.37||198.37||198.37||6
1747301390000|2025-05-15 09:29:50|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.24|70
1747301400000|2025-05-15 09:30:00|198.42||198.37||198.42||198.37||10
1747301420000|2025-05-15 09:30:20|198.42|198.34|198.42|198.29|198.42|198.34|198.37|198.29|27
1747301430000|2025-05-15 09:30:30||198.34||198.34||198.34||198.34|0
1747301440000|2025-05-15 09:30:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|25
1747301450000|2025-05-15 09:30:50|198.42||198.42||198.42||198.37||4
1747301460000|2025-05-15 09:31:00|198.47|198.34|198.47|198.39|198.47|198.39|198.47|198.34|13
1747301470000|2025-05-15 09:31:10||198.34||198.34||198.39||198.34|8
1747301480000|2025-05-15 09:31:20|198.42||198.42||198.42||198.42||0
1747301490000|2025-05-15 09:31:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|4
1747301500000|2025-05-15 09:31:40|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|3
1747301510000|2025-05-15 09:31:50|198.37|198.34|198.42|198.29|198.42|198.34|198.37|198.29|19
1747301520000|2025-05-15 09:32:00|198.37||198.37||198.37||198.37||0
1747301530000|2025-05-15 09:32:10|198.42||198.37||198.42||198.37||14
1747301540000|2025-05-15 09:32:20|198.32|198.24|198.32|198.24|198.37|198.24|198.32|198.24|12
1747301560000|2025-05-15 09:32:40||198.19||198.19||198.24||198.19|1
1747301580000|2025-05-15 09:33:00||198.24||198.19||198.24||198.19|0
1747301590000|2025-05-15 09:33:10||198.24||198.24||198.24||198.24|3
1747301610000|2025-05-15 09:33:30|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|38
1747301620000|2025-05-15 09:33:40|||||||||1
1747301640000|2025-05-15 09:34:00|||||||||1
1747301650000|2025-05-15 09:34:10||198.19||198.19||198.24||198.19|1
1747301660000|2025-05-15 09:34:20|198.27||198.27||198.27||198.27||0
1747301670000|2025-05-15 09:34:30|||||||||2
1747301680000|2025-05-15 09:34:40||198.14||198.19||198.19||198.14|0
1747301690000|2025-05-15 09:34:50|198.22|198.14|198.22|198.14|198.22|198.19|198.22|198.14|0
1747301700000|2025-05-15 09:35:00|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|24
1747301710000|2025-05-15 09:35:10|198.17|198.09|198.12|198.04|198.17|198.09|198.12|197.99|58
1747301720000|2025-05-15 09:35:20|||||||||3
1747301730000|2025-05-15 09:35:30||197.99||197.99||197.99||197.99|5
1747301740000|2025-05-15 09:35:40||198.04||198.04||198.04||197.99|0
1747301750000|2025-05-15 09:35:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|6
1747301760000|2025-05-15 09:36:00||198.04||198.09||198.09||198.04|0
1747301770000|2025-05-15 09:36:10||198.04||198.09||198.09||198.04|0
1747301780000|2025-05-15 09:36:20||198.04||198.09||198.09||198.04|570
1747301790000|2025-05-15 09:36:30||198.04||198.04||198.09||198.04|0
1747301800000|2025-05-15 09:36:40||198.09||198.04||198.09||198.04|8
1747301810000|2025-05-15 09:36:50|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.04|5
1747301820000|2025-05-15 09:37:00|198.17|198.14|198.17|198.09|198.17|198.14|198.17|198.09|17
1747301870000|2025-05-15 09:37:50|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|46
1747301880000|2025-05-15 09:38:00|198.17|198.14|198.22|198.09|198.22|198.14|198.17|198.09|17
1747301890000|2025-05-15 09:38:10|198.17||198.22||198.22||198.17||10
1747301900000|2025-05-15 09:38:20|198.17|198.04|198.17|198.09|198.22|198.09|198.17|198.04|36
1747301910000|2025-05-15 09:38:30|198.22||198.17||198.22||198.17||1
1747301930000|2025-05-15 09:38:50|||||||||1
1747301940000|2025-05-15 09:39:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|108
1747301950000|2025-05-15 09:39:10|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|1
1747301970000|2025-05-15 09:39:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|0
1747301980000|2025-05-15 09:39:40|198.22||198.22||198.22||198.22||1
1747301990000|2025-05-15 09:39:50|198.17|198.14|198.17|198.09|198.22|198.14|198.17|198.09|33
1747302000000|2025-05-15 09:40:00||198.04||198.09||198.09||198.04|8
1747302010000|2025-05-15 09:40:10||198.04||198.09||198.09||198.04|0
1747302020000|2025-05-15 09:40:20||198.04||198.09||198.09||198.04|0
1747302040000|2025-05-15 09:40:40|198.22||198.17||198.22||198.17||3
1747302060000|2025-05-15 09:41:00||198.04||198.04||198.04||198.04|0
1747302070000|2025-05-15 09:41:10||198.09||198.09||198.09||198.09|0
1747302080000|2025-05-15 09:41:20||198.04||198.09||198.09||198.04|0
1747302090000|2025-05-15 09:41:30||198.04||198.09||198.09||198.04|0
1747302100000|2025-05-15 09:41:40|198.12|198.04|198.17|198.04|198.17|198.09|198.12|198.04|24
1747302110000|2025-05-15 09:41:50|198.12||198.12||198.17||198.12||23
1747302140000|2025-05-15 09:42:20|198.07|197.99|198.12|197.99|198.12|198.04|198.07|197.99|8
1747302150000|2025-05-15 09:42:30|198.07||198.12||198.12||198.07||1
1747302160000|2025-05-15 09:42:40|198.07||198.07||198.07||198.07||0
1747302170000|2025-05-15 09:42:50|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|1
1747302180000|2025-05-15 09:43:00||198.04||198.04||198.04||197.99|1
1747302190000|2025-05-15 09:43:10||197.99||197.99||198.04||197.99|0
1747302200000|2025-05-15 09:43:20||198.04||198.04||198.04||197.99|0
1747302230000|2025-05-15 09:43:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|6
1747302250000|2025-05-15 09:44:10|198.12|198.04|198.12|198.04|198.17|198.04|198.12|198.04|6
1747302260000|2025-05-15 09:44:20|198.17|198.09|198.17|198.04|198.17|198.09|198.17|198.04|60
1747302270000|2025-05-15 09:44:30|198.12|198.09|198.17|198.04|198.17|198.09|198.12|198.04|12
1747302280000|2025-05-15 09:44:40|198.12||198.12||198.12||198.12||0
1747302300000|2025-05-15 09:45:00|||||||||1
1747302310000|2025-05-15 09:45:10|198.17||198.12||198.17||198.12||1
1747302320000|2025-05-15 09:45:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|1
1747302350000|2025-05-15 09:45:50|198.22||198.17||198.22||198.17||6
1747302360000|2025-05-15 09:46:00|198.22||198.17||198.22||198.17||5
1747302370000|2025-05-15 09:46:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|100
1747302380000|2025-05-15 09:46:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|21
1747302410000|2025-05-15 09:46:50|||||||||1
1747302450000|2025-05-15 09:47:30||198.19||198.24||198.24||198.19|50
1747302460000|2025-05-15 09:47:40||198.19||198.19||198.19||198.19|1
1747302470000|2025-05-15 09:47:50|198.27||198.27||198.27||198.27||0
1747302490000|2025-05-15 09:48:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|11
1747302500000|2025-05-15 09:48:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|9
1747302520000|2025-05-15 09:48:40||198.14||198.14||198.14||198.14|18
1747302530000|2025-05-15 09:48:50||198.19||198.19||198.19||198.14|0
1747302610000|2025-05-15 09:50:10||198.14||198.19||198.19||198.14|5
1747302620000|2025-05-15 09:50:20||198.14||198.19||198.19||198.14|8
1747302630000|2025-05-15 09:50:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|0
1747302640000|2025-05-15 09:50:40||198.09||198.14||198.14||198.09|11
1747302660000|2025-05-15 09:51:00|||||||||1500
1747302690000|2025-05-15 09:51:30|198.17|198.09|198.22|198.09|198.22|198.14|198.17|198.09|54
1747302700000|2025-05-15 09:51:40|198.17||198.17||198.17||198.17||0
1747302710000|2025-05-15 09:51:50||198.04||198.09||198.09||198.04|1501
1747302720000|2025-05-15 09:52:00|198.12|198.04|198.17|198.04|198.17|198.09|198.12|198.04|6
1747302730000|2025-05-15 09:52:10|198.12||198.12||198.12||198.12||0
1747302740000|2025-05-15 09:52:20|198.17||198.17||198.17||198.17||8
1747302750000|2025-05-15 09:52:30|198.12||198.12||198.12||198.12||2
1747302760000|2025-05-15 09:52:40|||||||||480
1747302770000|2025-05-15 09:52:50|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|1
1747302780000|2025-05-15 09:53:00|||||||||2
1747302800000|2025-05-15 09:53:20||197.94||197.94||197.99||197.94|9
1747302810000|2025-05-15 09:53:30|198.02|197.89|197.97|197.89|198.02|197.89|197.97|197.89|0
1747302820000|2025-05-15 09:53:40|198.02||197.97||198.02||197.97||25
1747302830000|2025-05-15 09:53:50|198.02|197.94|198.02|197.89|198.02|197.94|198.02|197.89|99
1747302840000|2025-05-15 09:54:00|197.97|197.94|198.02|197.89|198.02|197.94|197.97|197.89|36
1747302850000|2025-05-15 09:54:10|197.97||197.97||197.97||197.97||0
1747302860000|2025-05-15 09:54:20|198.02||197.97||198.02||197.97||7
1747302880000|2025-05-15 09:54:40||197.84||197.89||197.89||197.84|9
1747302890000|2025-05-15 09:54:50|198.02||197.97||198.02||197.97||1
1747302900000|2025-05-15 09:55:00|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.84|50
1747302910000|2025-05-15 09:55:10|197.92|197.89|197.97|197.84|197.97|197.89|197.92|197.84|35
1747302920000|2025-05-15 09:55:20|197.92|197.89|197.97|197.89|197.97|197.89|197.92|197.89|82
1747302930000|2025-05-15 09:55:30|||||||||6
1747302940000|2025-05-15 09:55:40|||||||||22
1747302950000|2025-05-15 09:55:50|||||||||3
1747302960000|2025-05-15 09:56:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|102
1747302970000|2025-05-15 09:56:10|198.07||198.07||198.07||198.07||3
1747302980000|2025-05-15 09:56:20|198.12|197.99|198.07|197.99|198.12|197.99|198.07|197.94|11
1747302990000|2025-05-15 09:56:30|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|38
1747303010000|2025-05-15 09:56:50|||||||||960
1747303020000|2025-05-15 09:57:00|198.17||198.12||198.17||198.12||13
1747303030000|2025-05-15 09:57:10|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|2
1747303040000|2025-05-15 09:57:20|||||||||1
1747303050000|2025-05-15 09:57:30||197.94||197.99||197.99||197.94|0
1747303060000|2025-05-15 09:57:40|||||||||44
1747303070000|2025-05-15 09:57:50||197.94||197.99||197.99||197.94|2
1747303080000|2025-05-15 09:58:00|198.12|197.94|198.07|197.99|198.12|197.99|198.07|197.94|71
1747303100000|2025-05-15 09:58:20|198.02|197.94|198.07|197.94|198.07|197.94|198.02|197.94|65
1747303110000|2025-05-15 09:58:30||197.99||197.99||197.99||197.99|0
1747303120000|2025-05-15 09:58:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|9
1747303130000|2025-05-15 09:58:50|198.07|197.99|198.12|198.04|198.12|198.04|198.07|197.99|12
1747303140000|2025-05-15 09:59:00||197.99||198.04||198.04||197.99|15
1747303150000|2025-05-15 09:59:10|198.17|197.99|198.12|198.04|198.17|198.04|198.12|197.99|13
1747303200000|2025-05-15 10:00:00|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.04|8
1747303220000|2025-05-15 10:00:20||198.04||198.09||198.09||198.04|2
1747303230000|2025-05-15 10:00:30||198.04||198.04||198.09||198.04|14
1747303260000|2025-05-15 10:01:00|198.12|198.09|198.12|198.04|198.17|198.09|198.12|197.99|60
1747303270000|2025-05-15 10:01:10|||||||||13
1747303300000|2025-05-15 10:01:40|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|3
1747303320000|2025-05-15 10:02:00|198.02|197.94|198.02|197.89|198.02|197.94|198.02|197.89|53
1747303330000|2025-05-15 10:02:10|197.97|197.94|197.97|197.89|198.02|197.94|197.97|197.89|63
1747303360000|2025-05-15 10:02:40|198.02||198.02||198.02||198.02||21
1747303370000|2025-05-15 10:02:50|197.97||198.02||198.02||197.97||15
1747303380000|2025-05-15 10:03:00|197.97|197.94|197.97|197.89|197.97|197.94|197.97|197.89|1
1747303390000|2025-05-15 10:03:10|198.02|197.94|198.02|197.94|198.02|197.94|197.97|197.94|2
1747303400000|2025-05-15 10:03:20||197.89||197.94||197.94||197.89|1
1747303410000|2025-05-15 10:03:30|198.07||198.02||198.07||198.02||1
1747303420000|2025-05-15 10:03:40|197.97|197.89|198.02|197.89|198.02|197.89|197.97|197.89|140
1747303430000|2025-05-15 10:03:50||197.94||197.89||197.94||197.89|3
1747303440000|2025-05-15 10:04:00|197.97||198.02||198.02||197.97||12
1747303450000|2025-05-15 10:04:10|197.97||197.97||197.97||197.97||0
1747303460000|2025-05-15 10:04:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|7
1747303470000|2025-05-15 10:04:30||197.89||197.94||197.94||197.89|0
1747303480000|2025-05-15 10:04:40||197.89||197.89||197.94||197.89|0
1747303490000|2025-05-15 10:04:50|197.97||197.97||198.02||197.97||4
1747303500000|2025-05-15 10:05:00|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.84|71
1747303520000|2025-05-15 10:05:20|197.92|197.89|197.97|197.89|197.97|197.89|197.92|197.84|12
1747303530000|2025-05-15 10:05:30|198.02|197.84|197.97|197.89|198.02|197.89|197.97|197.84|36
1747303560000|2025-05-15 10:06:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|4
1747303570000|2025-05-15 10:06:10||197.89||197.94||197.94||197.89|0
1747303580000|2025-05-15 10:06:20||197.89||197.89||197.94||197.89|3
1747303590000|2025-05-15 10:06:30|197.97||197.97||197.97||197.97||0
1747303600000|2025-05-15 10:06:40|198.02||197.97||198.02||197.97||4
1747303630000|2025-05-15 10:07:10|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|209
1747303640000|2025-05-15 10:07:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.94|7
1747303650000|2025-05-15 10:07:30||197.94||197.99||197.99||197.94|43
1747303660000|2025-05-15 10:07:40|||||||||2
1747303680000|2025-05-15 10:08:00|198.02|197.94|198.07|197.94|198.07|197.99|198.02|197.94|7
1747303690000|2025-05-15 10:08:10||197.99||197.99||197.99||197.94|0
1747303720000|2025-05-15 10:08:40||197.94||197.99||197.99||197.94|17
1747303740000|2025-05-15 10:09:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|1
1747303770000|2025-05-15 10:09:30|198.07|197.89|198.07|197.94|198.07|197.99|198.07|197.89|6
1747303780000|2025-05-15 10:09:40||197.99||197.94||197.99||197.94|0
1747303790000|2025-05-15 10:09:50|198.02|197.99|198.02|197.94|198.02|197.99|198.02|197.94|0
1747303800000|2025-05-15 10:10:00|198.07||198.02||198.07||198.02||51
1747303820000|2025-05-15 10:10:20|198.07||198.07||198.07||198.07||4
1747303830000|2025-05-15 10:10:30||197.99||197.99||197.99||197.99|4
1747303840000|2025-05-15 10:10:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|3
1747303850000|2025-05-15 10:10:50|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|3
1747303870000|2025-05-15 10:11:10|198.02|197.94|198.07|197.94|198.07|197.94|198.02|197.94|16
1747303880000|2025-05-15 10:11:20|198.02|197.99|198.02|197.94|198.02|197.99|198.02|197.94|2
1747303960000|2025-05-15 10:12:40|||||||||24
1747303970000|2025-05-15 10:12:50|198.07|197.89|198.07|197.99|198.07|197.99|198.07|197.89|13
1747303980000|2025-05-15 10:13:00|198.12||198.07||198.12||198.07||48
1747303990000|2025-05-15 10:13:10|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|106
1747304000000|2025-05-15 10:13:20|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|18
1747304010000|2025-05-15 10:13:30|198.02||198.02||198.02||198.02||0
1747304020000|2025-05-15 10:13:40|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|13
1747304030000|2025-05-15 10:13:50|198.02||198.02||198.02||198.02||0
1747304040000|2025-05-15 10:14:00|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|2
1747304050000|2025-05-15 10:14:10||197.99||197.99||197.99||197.94|0
1747304060000|2025-05-15 10:14:20|198.02|197.94|198.07|197.94|198.07|197.99|198.02|197.94|20
1747304070000|2025-05-15 10:14:30||197.99||197.94||197.99||197.94|2
1747304080000|2025-05-15 10:14:40|198.02||198.02||198.02||198.02||0
1747304120000|2025-05-15 10:15:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.94|4
1747304160000|2025-05-15 10:16:00|||||||||3
1747304170000|2025-05-15 10:16:10|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|7
1747304190000|2025-05-15 10:16:30|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|8
1747304200000|2025-05-15 10:16:40|||||||||2
1747304240000|2025-05-15 10:17:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|23
1747304260000|2025-05-15 10:17:40|||||||||5
1747304270000|2025-05-15 10:17:50|||||||||41
1747304290000|2025-05-15 10:18:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|117
1747304320000|2025-05-15 10:18:40|||||||||9
1747304340000|2025-05-15 10:19:00|198.12|198.04|198.17|198.04|198.17|198.04|198.12|198.04|48
1747304350000|2025-05-15 10:19:10|198.12|198.09|198.12|198.04|198.12|198.09|198.12|198.04|0
1747304390000|2025-05-15 10:19:50|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|906
1747304400000|2025-05-15 10:20:00|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|2
1747304420000|2025-05-15 10:20:20||197.99||197.99||197.99||197.99|17
1747304430000|2025-05-15 10:20:30|198.07||198.07||198.07||198.07||0
1747304440000|2025-05-15 10:20:40|198.12|198.04|198.07|197.99|198.12|198.04|198.07|197.99|42
1747304460000|2025-05-15 10:21:00|||||||||3
1747304470000|2025-05-15 10:21:10|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|2
1747304480000|2025-05-15 10:21:20||198.04||198.04||198.04||197.99|0
1747304490000|2025-05-15 10:21:30|198.17|198.09|198.17|198.04|198.17|198.09|198.17|198.04|14
1747304500000|2025-05-15 10:21:40||198.09||198.09||198.09||198.09|0
1747304520000|2025-05-15 10:22:00|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|5
1747304560000|2025-05-15 10:22:40|||||||||4
1747304580000|2025-05-15 10:23:00|198.12|198.04|198.17|198.04|198.17|198.04|198.12|198.04|11
1747304590000|2025-05-15 10:23:10||198.09||198.09||198.09||198.09|0
1747304600000|2025-05-15 10:23:20||198.04||198.09||198.09||198.04|0
1747304610000|2025-05-15 10:23:30||198.04||198.04||198.04||198.04|89
1747304630000|2025-05-15 10:23:50|198.12||198.12||198.12||198.12||0
1747304640000|2025-05-15 10:24:00|||||||||1
1747304660000|2025-05-15 10:24:20|||||||||1
1747304690000|2025-05-15 10:24:50|198.07|197.99|198.12|198.04|198.12|198.04|198.07|197.99|310
1747304700000|2025-05-15 10:25:00||197.99||197.99||197.99||197.99|1
1747304710000|2025-05-15 10:25:10|198.07||198.07||198.07||198.07||0
1747304720000|2025-05-15 10:25:20|198.12||198.12||198.12||198.12||3
1747304730000|2025-05-15 10:25:30||198.04||198.04||198.04||198.04|0
1747304740000|2025-05-15 10:25:40|||||||||2
1747304760000|2025-05-15 10:26:00||197.99||198.04||198.04||197.99|110
1747304780000|2025-05-15 10:26:20|||||||||11
1747304800000|2025-05-15 10:26:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|5
1747304810000|2025-05-15 10:26:50|||||||||1
1747304880000|2025-05-15 10:28:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|275
1747304890000|2025-05-15 10:28:10|||||||||4
1747304900000|2025-05-15 10:28:20|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.14|15
1747304920000|2025-05-15 10:28:40|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|1
1747304950000|2025-05-15 10:29:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|169
1747304960000|2025-05-15 10:29:20|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|6
1747304970000|2025-05-15 10:29:30|||||||||1
1747304980000|2025-05-15 10:29:40|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|6
1747304990000|2025-05-15 10:29:50||198.09||198.14||198.14||198.09|0
1747305000000|2025-05-15 10:30:00||198.09||198.14||198.14||198.09|2
1747305010000|2025-05-15 10:30:10|||||||||2
1747305020000|2025-05-15 10:30:20||198.09||198.09||198.09||198.09|7
1747305030000|2025-05-15 10:30:30|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.09|41
1747305040000|2025-05-15 10:30:40||198.09||198.09||198.09||198.09|1
1747305050000|2025-05-15 10:30:50||198.14||198.14||198.14||198.09|0
1747305060000|2025-05-15 10:31:00|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|14
1747305080000|2025-05-15 10:31:20|||||||||1
1747305090000|2025-05-15 10:31:30|||||||||27
1747305100000|2025-05-15 10:31:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|11
1747305120000|2025-05-15 10:32:00|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|2
1747305140000|2025-05-15 10:32:20|198.27|198.19|198.27|198.14|198.27|198.19|198.27|198.14|6
1747305150000|2025-05-15 10:32:30||198.19||198.19||198.19||198.14|0
1747305160000|2025-05-15 10:32:40|||||||||19
1747305170000|2025-05-15 10:32:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|11
1747305180000|2025-05-15 10:33:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|767
1747305190000|2025-05-15 10:33:10||198.14||198.14||198.14||198.14|11
1747305200000|2025-05-15 10:33:20||198.19||198.19||198.19||198.19|0
1747305220000|2025-05-15 10:33:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|33
1747305230000|2025-05-15 10:33:50|198.37||198.37||198.37||198.37||6
1747305240000|2025-05-15 10:34:00|198.32||198.32||198.32||198.32||0
1747305250000|2025-05-15 10:34:10|||||||||9
1747305260000|2025-05-15 10:34:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|18
1747305270000|2025-05-15 10:34:30||198.14||198.14||198.14||198.14|4
1747305290000|2025-05-15 10:34:50||198.19||198.14||198.19||198.14|0
1747305310000|2025-05-15 10:35:10||198.19||198.14||198.19||198.14|3
1747305320000|2025-05-15 10:35:20|198.32|198.19|198.32|198.19|198.32|198.24|198.32|198.19|79
1747305330000|2025-05-15 10:35:30||198.24||198.24||198.24||198.24|2
1747305340000|2025-05-15 10:35:40||198.19||198.24||198.24||198.19|31
1747305350000|2025-05-15 10:35:50|||||||||41
1747305360000|2025-05-15 10:36:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|91
1747305370000|2025-05-15 10:36:10|||||||||2
1747305380000|2025-05-15 10:36:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|69
1747305400000|2025-05-15 10:36:40|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|79
1747305420000|2025-05-15 10:37:00|||||||||4
1747305430000|2025-05-15 10:37:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.24|8
1747305450000|2025-05-15 10:37:30|||||||||52
1747305460000|2025-05-15 10:37:40||198.24||198.29||198.29||198.24|170
1747305470000|2025-05-15 10:37:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|0
1747305520000|2025-05-15 10:38:40|||||||||2
1747305530000|2025-05-15 10:38:50|||||||||6
1747305560000|2025-05-15 10:39:20|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|255
1747305580000|2025-05-15 10:39:40|||||||||15
1747305600000|2025-05-15 10:40:00|||||||||1
1747305680000|2025-05-15 10:41:20||198.09||198.09||198.09||198.09|1
1747305690000|2025-05-15 10:41:30|198.17|198.04|198.12|198.04|198.17|198.04|198.12|198.04|11
1747305700000|2025-05-15 10:41:40|198.17||198.17||198.17||198.17||65
1747305710000|2025-05-15 10:41:50||198.09||198.04||198.09||198.04|0
1747305720000|2025-05-15 10:42:00|198.12||198.17||198.17||198.12||12
1747305730000|2025-05-15 10:42:10||198.09||198.09||198.09||198.04|0
1747305740000|2025-05-15 10:42:20|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|2
1747305760000|2025-05-15 10:42:40||198.14||198.14||198.14||198.14|285
1747305780000|2025-05-15 10:43:00|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|125
1747305810000|2025-05-15 10:43:30|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.29|67
1747305830000|2025-05-15 10:43:50|||||||||2
1747305840000|2025-05-15 10:44:00|198.42||198.37||198.42||198.37||11
1747305880000|2025-05-15 10:44:40|||||||||2
1747305890000|2025-05-15 10:44:50|||||||||1
1747305910000|2025-05-15 10:45:10||198.24||198.29||198.29||198.24|1
1747305940000|2025-05-15 10:45:40|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.24|11
1747305970000|2025-05-15 10:46:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|68
1747306040000|2025-05-15 10:47:20||198.24||198.29||198.29||198.24|0
1747306060000|2025-05-15 10:47:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|62
1747306070000|2025-05-15 10:47:50||198.29||198.34||198.34||198.29|0
1747306080000|2025-05-15 10:48:00||198.29||198.29||198.29||198.29|0
1747306090000|2025-05-15 10:48:10|198.37|198.34|198.37|198.29|198.37|198.34|198.37|198.29|0
1747306140000|2025-05-15 10:49:00||198.24||198.29||198.29||198.24|0
1747306150000|2025-05-15 10:49:10|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|5
1747306170000|2025-05-15 10:49:30||198.34||198.29||198.34||198.29|0
1747306180000|2025-05-15 10:49:40||198.34||198.34||198.34||198.29|0
1747306190000|2025-05-15 10:49:50|198.37|198.29|198.42|198.29|198.42|198.34|198.37|198.29|20
1747306200000|2025-05-15 10:50:00||198.34||198.34||198.34||198.34|0
1747306210000|2025-05-15 10:50:10||198.29||198.29||198.29||198.29|2
1747306220000|2025-05-15 10:50:20||198.34||198.29||198.34||198.29|0
1747306230000|2025-05-15 10:50:30||198.34||198.34||198.34||198.34|0
1747306240000|2025-05-15 10:50:40||198.29||198.29||198.29||198.29|1
1747306250000|2025-05-15 10:50:50|||||||||1
1747306260000|2025-05-15 10:51:00|198.37||198.37||198.37||198.37||0
1747306290000|2025-05-15 10:51:30||198.24||198.24||198.24||198.24|6
1747306300000|2025-05-15 10:51:40||198.29||198.29||198.29||198.24|0
1747306310000|2025-05-15 10:51:50||198.24||198.24||198.24||198.24|0
1747306320000|2025-05-15 10:52:00||198.29||198.29||198.29||198.29|0
1747306330000|2025-05-15 10:52:10||198.24||198.29||198.29||198.24|11
1747306340000|2025-05-15 10:52:20||198.24||198.24||198.24||198.24|1
1747306350000|2025-05-15 10:52:30|198.32||198.32||198.32||198.32||11
1747306360000|2025-05-15 10:52:40||198.19||198.19||198.24||198.19|2
1747306370000|2025-05-15 10:52:50||198.24||198.19||198.24||198.19|0
1747306380000|2025-05-15 10:53:00|198.27|198.14|198.27|198.14|198.27|198.19|198.27|198.14|34
1747306390000|2025-05-15 10:53:10|198.22|198.19|198.27|198.19|198.27|198.19|198.22|198.19|106
1747306420000|2025-05-15 10:53:40|198.32||198.27||198.32||198.27||59
1747306430000|2025-05-15 10:53:50|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.24|63
1747306440000|2025-05-15 10:54:00||198.19||198.19||198.24||198.19|33
1747306460000|2025-05-15 10:54:20||198.24||198.24||198.24||198.24|0
1747306480000|2025-05-15 10:54:40||198.19||198.19||198.19||198.19|0
1747306490000|2025-05-15 10:54:50|198.27||198.27||198.32||198.27||119
1747306510000|2025-05-15 10:55:10|||||||||5
1747306520000|2025-05-15 10:55:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|97
1747306550000|2025-05-15 10:55:50||198.19||198.24||198.24||198.19|25
1747306570000|2025-05-15 10:56:10|||||||||1
1747306580000|2025-05-15 10:56:20||198.19||198.19||198.19||198.19|22
1747306590000|2025-05-15 10:56:30|198.27||198.32||198.32||198.27||45
1747306600000|2025-05-15 10:56:40|198.27||198.32||198.32||198.27||34
1747306610000|2025-05-15 10:56:50|198.27||198.27||198.27||198.27||0
1747306620000|2025-05-15 10:57:00|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|3
1747306630000|2025-05-15 10:57:10||198.24||198.24||198.24||198.19|0
1747306640000|2025-05-15 10:57:20||198.19||198.24||198.24||198.19|1
1747306680000|2025-05-15 10:58:00|||||||||22
1747306690000|2025-05-15 10:58:10|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|53
1747306700000|2025-05-15 10:58:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|0
1747306710000|2025-05-15 10:58:30||198.19||198.24||198.24||198.19|0
1747306720000|2025-05-15 10:58:40||198.19||198.19||198.24||198.19|47
1747306730000|2025-05-15 10:58:50||198.24||198.24||198.24||198.19|22
1747306740000|2025-05-15 10:59:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|55
1747306750000|2025-05-15 10:59:10|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|25
1747306760000|2025-05-15 10:59:20||198.24||198.24||198.24||198.24|0
1747306770000|2025-05-15 10:59:30|||||||||2
1747306800000|2025-05-15 11:00:00|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|0
1747306830000|2025-05-15 11:00:30|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|49
1747306840000|2025-05-15 11:00:40||198.24||198.19||198.24||198.19|7
1747306850000|2025-05-15 11:00:50|198.27||198.32||198.32||198.27||22
1747306860000|2025-05-15 11:01:00||198.24||198.24||198.24||198.24|0
1747306870000|2025-05-15 11:01:10||198.19||198.24||198.24||198.19|11
1747306880000|2025-05-15 11:01:20||198.19||198.19||198.24||198.19|0
1747306890000|2025-05-15 11:01:30|198.27||198.27||198.32||198.27||13
1747306910000|2025-05-15 11:01:50||198.14||198.19||198.19||198.14|1
1747306920000|2025-05-15 11:02:00|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|73
1747306940000|2025-05-15 11:02:20|198.32||198.32||198.32||198.27||0
1747306950000|2025-05-15 11:02:30||198.24||198.24||198.24||198.19|3
1747306960000|2025-05-15 11:02:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|0
1747306970000|2025-05-15 11:02:50|198.32||198.32||198.32||198.27||0
1747306980000|2025-05-15 11:03:00||198.24||198.24||198.24||198.19|0
1747306990000|2025-05-15 11:03:10|198.37|198.19|198.32|198.24|198.37|198.24|198.32|198.19|9
1747307000000|2025-05-15 11:03:20|198.37||198.37||198.37||198.37||0
1747307010000|2025-05-15 11:03:30|198.32||198.37||198.37||198.32||0
1747307020000|2025-05-15 11:03:40||198.29||198.29||198.29||198.29|0
1747307030000|2025-05-15 11:03:50||198.24||198.29||198.29||198.24|2
1747307040000|2025-05-15 11:04:00||198.24||198.29||198.29||198.24|20
1747307050000|2025-05-15 11:04:10||198.24||198.24||198.24||198.24|1
1747307060000|2025-05-15 11:04:20|198.32||198.37||198.37||198.32||29
1747307070000|2025-05-15 11:04:30|198.32||198.32||198.32||198.32||0
1747307080000|2025-05-15 11:04:40|198.37||198.32||198.37||198.32||1
1747307090000|2025-05-15 11:04:50|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|2
1747307110000|2025-05-15 11:05:10|198.32||198.37||198.37||198.32||0
1747307130000|2025-05-15 11:05:30|198.32||198.32||198.32||198.32||0
1747307140000|2025-05-15 11:05:40|198.37||198.32||198.37||198.32||0
1747307150000|2025-05-15 11:05:50|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|3
1747307160000|2025-05-15 11:06:00|198.37||198.32||198.37||198.32||5
1747307170000|2025-05-15 11:06:10|198.37||198.37||198.37||198.32||35
1747307200000|2025-05-15 11:06:40|198.32||198.32||198.32||198.32||0
1747307230000|2025-05-15 11:07:10|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|70
1747307240000|2025-05-15 11:07:20||198.24||198.24||198.24||198.24|0
1747307260000|2025-05-15 11:07:40|198.27|198.19|198.27|198.19|198.27|198.24|198.27|198.19|10
1747307280000|2025-05-15 11:08:00|198.32||198.32||198.32||198.27||2
1747307290000|2025-05-15 11:08:10|198.27||198.32||198.32||198.27||2
1747307300000|2025-05-15 11:08:20||198.24||198.19||198.24||198.19|2
1747307340000|2025-05-15 11:09:00|198.27||198.27||198.32||198.27||0
1747307350000|2025-05-15 11:09:10||198.14||198.14||198.14||198.14|10
1747307380000|2025-05-15 11:09:40|198.22||198.27||198.27||198.22||19
1747307410000|2025-05-15 11:10:10|198.22||198.27||198.27||198.22||12
1747307450000|2025-05-15 11:10:50|198.32|198.19|198.37|198.29|198.37|198.29|198.32|198.19|142
1747307460000|2025-05-15 11:11:00|||||||||9
1747307470000|2025-05-15 11:11:10|198.42||198.42||198.42||198.42||173
1747307490000|2025-05-15 11:11:30||198.34||198.29||198.34||198.29|0
1747307520000|2025-05-15 11:12:00|198.37||198.42||198.42||198.37||22
1747307540000|2025-05-15 11:12:20||198.34||198.34||198.34||198.34|0
1747307550000|2025-05-15 11:12:30|198.47|198.39|198.47|198.34|198.47|198.39|198.47|198.34|4
1747307580000|2025-05-15 11:13:00|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|26
1747307600000|2025-05-15 11:13:20||198.34||198.34||198.34||198.34|3
1747307610000|2025-05-15 11:13:30||198.29||198.29||198.29||198.29|39
1747307650000|2025-05-15 11:14:10|198.37||198.42||198.42||198.37||18
1747307660000|2025-05-15 11:14:20|198.37||198.37||198.37||198.37||4
1747307670000|2025-05-15 11:14:30||198.24||198.24||198.24||198.24|18
1747307680000|2025-05-15 11:14:40|198.32||198.32||198.32||198.32||0
1747307690000|2025-05-15 11:14:50|198.37||198.37||198.37||198.37||2
1747307700000|2025-05-15 11:15:00|198.32||198.37||198.37||198.32||0
1747307710000|2025-05-15 11:15:10|198.32||198.37||198.37||198.32||0
1747307720000|2025-05-15 11:15:20|198.32||198.32||198.32||198.32||2
1747307730000|2025-05-15 11:15:30|198.37||198.37||198.37||198.37||10
1747307740000|2025-05-15 11:15:40|198.32||198.32||198.32||198.32||0
1747307750000|2025-05-15 11:15:50|198.37||198.37||198.37||198.37||4
1747307760000|2025-05-15 11:16:00|198.32||198.32||198.32||198.32||1
1747307800000|2025-05-15 11:16:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|34
1747307840000|2025-05-15 11:17:20|||||||||36
1747307860000|2025-05-15 11:17:40|198.32||198.27||198.32||198.27||27
1747307890000|2025-05-15 11:18:10|198.32|198.24|198.37|198.24|198.37|198.24|198.32|198.24|22
1747307900000|2025-05-15 11:18:20|198.32||198.32||198.32||198.32||19
1747307910000|2025-05-15 11:18:30|||||||||1
1747307970000|2025-05-15 11:19:30|198.37|198.19|198.37|198.24|198.37|198.24|198.37|198.19|3
1747307980000|2025-05-15 11:19:40|198.32||198.32||198.37||198.32||0
1747307990000|2025-05-15 11:19:50||198.19||198.24||198.24||198.19|0
1747308000000|2025-05-15 11:20:00|198.37||198.37||198.37||198.37||33
1747308020000|2025-05-15 11:20:20|198.32||198.37||198.37||198.32||1
1747308030000|2025-05-15 11:20:30||198.29||198.24||198.29||198.24|0
1747308040000|2025-05-15 11:20:40|198.32||198.37||198.37||198.32||16
1747308050000|2025-05-15 11:20:50|198.32||198.37||198.37||198.32||0
1747308060000|2025-05-15 11:21:00|198.32||198.32||198.32||198.32||0
1747308080000|2025-05-15 11:21:20|198.37||198.37||198.37||198.37||0
1747308090000|2025-05-15 11:21:30|198.32|198.29|198.32|198.24|198.32|198.29|198.32|198.24|1
1747308100000|2025-05-15 11:21:40|198.37||198.32||198.37||198.32||0
1747308110000|2025-05-15 11:21:50||198.19||198.19||198.24||198.19|232
1747308120000|2025-05-15 11:22:00||198.24||198.24||198.24||198.24|0
1747308130000|2025-05-15 11:22:10|198.37||198.37||198.37||198.37||1
1747308140000|2025-05-15 11:22:20|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.29|17
1747308160000|2025-05-15 11:22:40|||||||||172
1747308190000|2025-05-15 11:23:10||198.24||198.24||198.24||198.24|24
1747308200000|2025-05-15 11:23:20|198.32||198.32||198.32||198.32||0
1747308230000|2025-05-15 11:23:50|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|292
1747308240000|2025-05-15 11:24:00|198.27||198.27||198.32||198.27||17
1747308250000|2025-05-15 11:24:10|||||||||5
1747308270000|2025-05-15 11:24:30|||||||||6
1747308280000|2025-05-15 11:24:40|||||||||1
1747308320000|2025-05-15 11:25:20|||||||||1
1747308350000|2025-05-15 11:25:50|||||||||57
1747308390000|2025-05-15 11:26:30|198.32|198.24|198.37|198.24|198.37|198.24|198.32|198.24|215
1747308420000|2025-05-15 11:27:00||198.29||198.29||198.29||198.29|30
1747308430000|2025-05-15 11:27:10|||||||||4
1747308440000|2025-05-15 11:27:20|198.42||198.42||198.42||198.37||0
1747308470000|2025-05-15 11:27:50||198.34||198.34||198.34||198.34|0
1747308480000|2025-05-15 11:28:00|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|4
1747308490000|2025-05-15 11:28:10||198.34||198.29||198.34||198.29|5
1747308510000|2025-05-15 11:28:30|||||||||1
1747308520000|2025-05-15 11:28:40|||||||||5000
1747308540000|2025-05-15 11:29:00|198.37||198.42||198.42||198.37||312
1747308550000|2025-05-15 11:29:10|198.37||198.37||198.37||198.37||20
1747308560000|2025-05-15 11:29:20|||||||||2
1747308570000|2025-05-15 11:29:30|198.42||198.37||198.42||198.37||36
1747308580000|2025-05-15 11:29:40|198.42||198.42||198.42||198.37||28
1747308590000|2025-05-15 11:29:50|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|7
1747308610000|2025-05-15 11:30:10|198.42|198.29|198.42|198.29|198.42|198.29|198.37|198.29|2
1747308620000|2025-05-15 11:30:20|198.37|198.34|198.42|198.34|198.47|198.34|198.37|198.34|120
1747308630000|2025-05-15 11:30:30||198.29||198.29||198.29||198.29|17
1747308650000|2025-05-15 11:30:50|198.37||198.37||198.37||198.37||10
1747308660000|2025-05-15 11:31:00||198.24||198.24||198.24||198.24|0
1747308670000|2025-05-15 11:31:10||198.29||198.29||198.29||198.29|0
1747308710000|2025-05-15 11:31:50||198.24||198.24||198.29||198.24|1
1747308720000|2025-05-15 11:32:00||198.29||198.29||198.29||198.29|0
1747308750000|2025-05-15 11:32:30|198.42|198.34|198.47|198.34|198.47|198.34|198.42|198.34|53
1747308780000|2025-05-15 11:33:00|198.52|198.39|198.52|198.39|198.52|198.44|198.52|198.39|12
1747308790000|2025-05-15 11:33:10||198.44||198.39||198.44||198.39|3
1747308850000|2025-05-15 11:34:10|198.57|198.44|198.52|198.39|198.57|198.44|198.52|198.39|7
1747308890000|2025-05-15 11:34:50||198.44||198.39||198.44||198.39|0
1747308910000|2025-05-15 11:35:10||198.44||198.39||198.44||198.39|1
1747308920000|2025-05-15 11:35:20||198.44||198.39||198.44||198.39|0
1747308930000|2025-05-15 11:35:30|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|6
1747308940000|2025-05-15 11:35:40|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|1
1747308960000|2025-05-15 11:36:00|198.52||198.57||198.57||198.52||3
1747309010000|2025-05-15 11:36:50|198.52||198.52||198.52||198.52||2
1747309030000|2025-05-15 11:37:10|||||||||2100
1747309040000|2025-05-15 11:37:20|198.57||198.57||198.57||198.57||1
1747309050000|2025-05-15 11:37:30||198.49||198.44||198.49||198.44|2
1747309080000|2025-05-15 11:38:00||198.49||198.49||198.49||198.49|0
1747309100000|2025-05-15 11:38:20|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|55
1747309140000|2025-05-15 11:39:00||198.49||198.49||198.49||198.49|0
1747309170000|2025-05-15 11:39:30|||||||||41
1747309190000|2025-05-15 11:39:50|||||||||1
1747309220000|2025-05-15 11:40:20||198.44||198.44||198.49||198.44|3
1747309230000|2025-05-15 11:40:30||198.49||198.49||198.49||198.49|0
1747309260000|2025-05-15 11:41:00||198.44||198.44||198.49||198.44|18
1747309270000|2025-05-15 11:41:10||198.49||198.49||198.49||198.49|0
1747309300000|2025-05-15 11:41:40|198.62||198.62||198.62||198.62||4
1747309310000|2025-05-15 11:41:50|198.57||198.57||198.57||198.57||1
1747309320000|2025-05-15 11:42:00|198.62||198.62||198.62||198.62||1
1747309330000|2025-05-15 11:42:10|198.57||198.57||198.57||198.57||0
1747309340000|2025-05-15 11:42:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|48
1747309350000|2025-05-15 11:42:30|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|137
1747309360000|2025-05-15 11:42:40|||||||||23
1747309380000|2025-05-15 11:43:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|26
1747309410000|2025-05-15 11:43:30||198.54||198.59||198.59||198.54|19
1747309420000|2025-05-15 11:43:40|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|5
1747309440000|2025-05-15 11:44:00|198.67||198.67||198.67||198.67||1
1747309450000|2025-05-15 11:44:10|198.62|198.59|198.62|198.54|198.67|198.59|198.62|198.54|67
1747309470000|2025-05-15 11:44:30|198.67||198.62||198.67||198.62||1
1747309490000|2025-05-15 11:44:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|23
1747309500000|2025-05-15 11:45:00||198.44||198.44||198.44||198.44|5
1747309510000|2025-05-15 11:45:10|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|1
1747309520000|2025-05-15 11:45:20||198.44||198.39||198.44||198.39|7
1747309530000|2025-05-15 11:45:30||198.44||198.39||198.44||198.39|23
1747309540000|2025-05-15 11:45:40|198.47||198.47||198.47||198.47||0
1747309550000|2025-05-15 11:45:50|198.52||198.47||198.52||198.47||2
1747309560000|2025-05-15 11:46:00|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|0
1747309570000|2025-05-15 11:46:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|9
1747309610000|2025-05-15 11:46:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|0
1747309640000|2025-05-15 11:47:20||198.29||198.34||198.34||198.29|0
1747309650000|2025-05-15 11:47:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|65
1747309660000|2025-05-15 11:47:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|35
1747309670000|2025-05-15 11:47:50|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|27
1747309680000|2025-05-15 11:48:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.24|0
1747309700000|2025-05-15 11:48:20||198.24||198.29||198.29||198.24|0
1747309730000|2025-05-15 11:48:50|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|17
1747309740000|2025-05-15 11:49:00|198.42||198.37||198.42||198.37||7
1747309750000|2025-05-15 11:49:10|198.42||198.42||198.42||198.42||1
1747309760000|2025-05-15 11:49:20||198.34||198.34||198.34||198.34|0
1747309770000|2025-05-15 11:49:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|81
1747309780000|2025-05-15 11:49:40|||||||||5
1747309790000|2025-05-15 11:49:50||198.24||198.24||198.29||198.24|0
1747309800000|2025-05-15 11:50:00|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.29|13
1747309810000|2025-05-15 11:50:10||198.24||198.24||198.24||198.24|11
1747309820000|2025-05-15 11:50:20|198.32||198.32||198.37||198.32||26
1747309830000|2025-05-15 11:50:30|||||||||18
1747309840000|2025-05-15 11:50:40|||||||||1
1747309850000|2025-05-15 11:50:50||198.19||198.24||198.24||198.19|71
1747309860000|2025-05-15 11:51:00||198.19||198.19||198.24||198.19|19
1747309870000|2025-05-15 11:51:10|198.37|198.24|198.32|198.24|198.37|198.24|198.32|198.24|14
1747309910000|2025-05-15 11:51:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|5
1747309920000|2025-05-15 11:52:00|198.32||198.32||198.32||198.32||8
1747309930000|2025-05-15 11:52:10||198.24||198.24||198.24||198.24|1
1747309940000|2025-05-15 11:52:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|11
1747309950000|2025-05-15 11:52:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|72
1747309960000|2025-05-15 11:52:40|198.37|198.29|198.42|198.29|198.42|198.34|198.37|198.29|10
1747309970000|2025-05-15 11:52:50||198.34||198.34||198.34||198.34|0
1747309980000|2025-05-15 11:53:00|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|17
1747310000000|2025-05-15 11:53:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|3
1747310020000|2025-05-15 11:53:40||198.24||198.29||198.29||198.24|1
1747310030000|2025-05-15 11:53:50||198.24||198.29||198.29||198.24|0
1747310040000|2025-05-15 11:54:00||198.24||198.24||198.24||198.24|0
1747310050000|2025-05-15 11:54:10|198.32||198.32||198.32||198.32||15
1747310060000|2025-05-15 11:54:20|198.37||198.37||198.37||198.37||18
1747310070000|2025-05-15 11:54:30|198.32||198.32||198.32||198.32||0
1747310080000|2025-05-15 11:54:40|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|4
1747310090000|2025-05-15 11:54:50||198.29||198.24||198.29||198.24|0
1747310100000|2025-05-15 11:55:00|198.32||198.32||198.32||198.32||0
1747310110000|2025-05-15 11:55:10|||||||||11
1747310120000|2025-05-15 11:55:20|||||||||6
1747310130000|2025-05-15 11:55:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|92
1747310140000|2025-05-15 11:55:40|||||||||1
1747310160000|2025-05-15 11:56:00|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|9
1747310170000|2025-05-15 11:56:10||198.24||198.19||198.24||198.19|0
1747310180000|2025-05-15 11:56:20|198.27||198.32||198.32||198.27||2
1747310190000|2025-05-15 11:56:30||198.24||198.24||198.24||198.24|22
1747310210000|2025-05-15 11:56:50|198.37||198.37||198.37||198.32||5
1747310220000|2025-05-15 11:57:00|198.32||198.37||198.37||198.32||21
1747310230000|2025-05-15 11:57:10||198.29||198.29||198.29||198.29|1
1747310240000|2025-05-15 11:57:20||198.24||198.29||198.29||198.24|0
1747310320000|2025-05-15 11:58:40|198.42||198.37||198.42||198.37||3
1747310330000|2025-05-15 11:58:50|198.42|198.34|198.42|198.29|198.42|198.34|198.37|198.29|99
1747310340000|2025-05-15 11:59:00||198.34||198.34||198.34||198.34|0
1747310370000|2025-05-15 11:59:30|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|71
1747310380000|2025-05-15 11:59:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|26
1747310390000|2025-05-15 11:59:50||198.34||198.34||198.34||198.34|6
1747310400000|2025-05-15 12:00:00||198.39||198.34||198.39||198.34|52
1747310410000|2025-05-15 12:00:10||198.39||198.39||198.39||198.34|1
1747310420000|2025-05-15 12:00:20||198.34||198.34||198.39||198.34|13
1747310430000|2025-05-15 12:00:30|198.42||198.42||198.42||198.42||15
1747310440000|2025-05-15 12:00:40|||||||||1
1747310450000|2025-05-15 12:00:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|4
1747310460000|2025-05-15 12:01:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|1
1747310470000|2025-05-15 12:01:10|||||||||12
1747310480000|2025-05-15 12:01:20|||||||||7
1747310490000|2025-05-15 12:01:30|||||||||3
1747310510000|2025-05-15 12:01:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|50
1747310520000|2025-05-15 12:02:00|198.42||198.37||198.42||198.37||2
1747310530000|2025-05-15 12:02:10|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|2
1747310540000|2025-05-15 12:02:20|198.37|198.34|198.37|198.29|198.37|198.34|198.37|198.29|0
1747310550000|2025-05-15 12:02:30|198.42||198.37||198.42||198.37||0
1747310560000|2025-05-15 12:02:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|25
1747310570000|2025-05-15 12:02:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|302
1747310580000|2025-05-15 12:03:00|||||||||13
1747310590000|2025-05-15 12:03:10||198.34||198.34||198.34||198.34|46
1747310600000|2025-05-15 12:03:20|198.42||198.42||198.42||198.42||0
1747310610000|2025-05-15 12:03:30|198.47||198.47||198.47||198.47||13
1747310620000|2025-05-15 12:03:40|198.42||198.42||198.42||198.42||0
1747310640000|2025-05-15 12:04:00|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|22
1747310650000|2025-05-15 12:04:10|||||||||1
1747310660000|2025-05-15 12:04:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|62
1747310670000|2025-05-15 12:04:30|198.42||198.42||198.42||198.42||11
1747310680000|2025-05-15 12:04:40|198.37||198.42||198.42||198.37||0
1747310690000|2025-05-15 12:04:50|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|0
1747310720000|2025-05-15 12:05:20|||||||||4
1747310730000|2025-05-15 12:05:30|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|16
1747310740000|2025-05-15 12:05:40|198.37||198.42||198.42||198.37||4
1747310750000|2025-05-15 12:05:50|198.37||198.42||198.42||198.37||15
1747310760000|2025-05-15 12:06:00|198.37||198.37||198.42||198.37||0
1747310770000|2025-05-15 12:06:10|198.32|198.24|198.37|198.24|198.37|198.29|198.32|198.24|4
1747310780000|2025-05-15 12:06:20|198.32||198.37||198.37||198.32||0
1747310790000|2025-05-15 12:06:30|198.32||198.32||198.37||198.32||0
1747310810000|2025-05-15 12:06:50|||||||||4
1747310830000|2025-05-15 12:07:10||198.19||198.19||198.19||198.19|72
1747310840000|2025-05-15 12:07:20||198.24||198.24||198.24||198.24|1
1747310870000|2025-05-15 12:07:50||198.19||198.24||198.24||198.19|1
1747310880000|2025-05-15 12:08:00|198.27|198.19|198.27|198.19|198.27|198.24|198.27|198.19|4
1747310890000|2025-05-15 12:08:10||198.14||198.14||198.19||198.14|165
1747310900000|2025-05-15 12:08:20||198.19||198.14||198.19||198.14|1
1747310910000|2025-05-15 12:08:30|198.22||198.22||198.22||198.22||19
1747310920000|2025-05-15 12:08:40|198.27||198.22||198.27||198.22||9
1747310950000|2025-05-15 12:09:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|2
1747310990000|2025-05-15 12:09:50|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|59
1747311000000|2025-05-15 12:10:00||198.24||198.24||198.24||198.24|17
1747311010000|2025-05-15 12:10:10|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|24
1747311020000|2025-05-15 12:10:20||198.19||198.19||198.19||198.19|4
1747311030000|2025-05-15 12:10:30|198.27||198.27||198.27||198.27||0
1747311040000|2025-05-15 12:10:40|198.32||198.32||198.32||198.32||33
1747311050000|2025-05-15 12:10:50||198.24||198.24||198.24||198.19|3
1747311070000|2025-05-15 12:11:10|||||||||2
1747311080000|2025-05-15 12:11:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|2
1747311090000|2025-05-15 12:11:30|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.19|51
1747311100000|2025-05-15 12:11:40|198.37||198.37||198.37||198.37||7
1747311110000|2025-05-15 12:11:50|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.29|3
1747311120000|2025-05-15 12:12:00||198.24||198.29||198.29||198.24|7
1747311130000|2025-05-15 12:12:10|||||||||52
1747311140000|2025-05-15 12:12:20|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.24|18
1747311150000|2025-05-15 12:12:30|198.37||198.37||198.37||198.32||2
1747311160000|2025-05-15 12:12:40|198.32||198.32||198.37||198.32||0
1747311180000|2025-05-15 12:13:00|||||||||10
1747311190000|2025-05-15 12:13:10|||||||||1
1747311230000|2025-05-15 12:13:50|198.37||198.37||198.37||198.37||7
1747311240000|2025-05-15 12:14:00|198.32||198.32||198.32||198.32||0
1747311250000|2025-05-15 12:14:10|||||||||1
1747311260000|2025-05-15 12:14:20||198.19||198.24||198.24||198.19|12
1747311280000|2025-05-15 12:14:40|198.37||198.37||198.37||198.32||7
1747311290000|2025-05-15 12:14:50|198.42|198.29|198.42|198.34|198.42|198.34|198.42|198.29|55
1747311300000|2025-05-15 12:15:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|52
1747311320000|2025-05-15 12:15:20|198.42||198.42||198.42||198.42||17
1747311330000|2025-05-15 12:15:30|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|2
1747311340000|2025-05-15 12:15:40||198.29||198.29||198.29||198.29|0
1747311350000|2025-05-15 12:15:50|198.37||198.42||198.42||198.37||0
1747311360000|2025-05-15 12:16:00|198.37||198.37||198.42||198.37||0
1747311380000|2025-05-15 12:16:20||198.24||198.29||198.29||198.24|2
1747311390000|2025-05-15 12:16:30||198.24||198.24||198.24||198.24|0
1747311400000|2025-05-15 12:16:40|198.32||198.37||198.37||198.32||0
1747311410000|2025-05-15 12:16:50||198.29||198.29||198.29||198.29|0
1747311420000|2025-05-15 12:17:00|||||||||1
1747311430000|2025-05-15 12:17:10||198.24||198.24||198.24||198.24|2
1747311440000|2025-05-15 12:17:20||198.29||198.24||198.29||198.24|0
1747311450000|2025-05-15 12:17:30|198.32|198.29|198.37|198.24|198.37|198.29|198.32|198.24|0
1747311470000|2025-05-15 12:17:50|198.32||198.37||198.37||198.32||0
1747311490000|2025-05-15 12:18:10|||||||||1
1747311500000|2025-05-15 12:18:20||198.29||198.29||198.29||198.29|0
1747311540000|2025-05-15 12:19:00|198.42||198.42||198.42||198.37||107
1747311550000|2025-05-15 12:19:10|198.37|198.34|198.37|198.29|198.37|198.34|198.37|198.29|13
1747311590000|2025-05-15 12:19:50|||||||||2
1747311600000|2025-05-15 12:20:00|||||||||9
1747311610000|2025-05-15 12:20:10|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|16
1747311620000|2025-05-15 12:20:20|198.52||198.47||198.52||198.47||0
1747311630000|2025-05-15 12:20:30|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|134
1747311650000|2025-05-15 12:20:50|198.57||198.57||198.57||198.57||51
1747311660000|2025-05-15 12:21:00||198.49||198.49||198.49||198.49|0
1747311670000|2025-05-15 12:21:10|||||||||52
1747311710000|2025-05-15 12:21:50|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.39|42
1747311740000|2025-05-15 12:22:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|1
1747311770000|2025-05-15 12:22:50|198.52||198.52||198.52||198.52||16
1747311780000|2025-05-15 12:23:00||198.44||198.39||198.44||198.39|19
1747311790000|2025-05-15 12:23:10||198.44||198.44||198.44||198.44|32
1747311800000|2025-05-15 12:23:20|||||||||8
1747311810000|2025-05-15 12:23:30|||||||||22
1747311840000|2025-05-15 12:24:00|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|10022
1747311850000|2025-05-15 12:24:10||198.39||198.44||198.44||198.39|0
1747311890000|2025-05-15 12:24:50|||||||||2
1747311920000|2025-05-15 12:25:20|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|102
1747311940000|2025-05-15 12:25:40|||||||||1
1747312020000|2025-05-15 12:27:00|198.57||198.57||198.57||198.57||12
1747312030000|2025-05-15 12:27:10||198.49||198.49||198.49||198.49|0
1747312040000|2025-05-15 12:27:20||198.44||198.49||198.49||198.44|6
1747312090000|2025-05-15 12:28:10|198.62||198.62||198.62||198.62||15
1747312100000|2025-05-15 12:28:20|198.57||198.62||198.62||198.57||59
1747312110000|2025-05-15 12:28:30|198.57||198.62||198.62||198.57||557
1747312120000|2025-05-15 12:28:40||198.54||198.49||198.54||198.49|10
1747312140000|2025-05-15 12:29:00|198.57||198.57||198.57||198.57||0
1747312170000|2025-05-15 12:29:30|198.62||198.62||198.62||198.62||56
1747312180000|2025-05-15 12:29:40||198.54||198.49||198.54||198.49|4
1747312190000|2025-05-15 12:29:50|198.67|198.44|198.62|198.44|198.67|198.44|198.62|198.44|124
1747312200000|2025-05-15 12:30:00|198.67|198.49|198.52|198.39|198.67|198.49|198.47|198.39|152
1747312210000|2025-05-15 12:30:10|198.57|198.44|198.52|198.39|198.57|198.44|198.52|198.39|30
1747312220000|2025-05-15 12:30:20|198.47|198.34|198.47|198.34|198.52|198.39|198.47|198.34|258
1747312230000|2025-05-15 12:30:30|198.42|198.39|198.47|198.34|198.47|198.39|198.42|198.34|64
1747312240000|2025-05-15 12:30:40|198.42||198.47||198.47||198.42||29
1747312260000|2025-05-15 12:31:00|198.42|198.39|198.52|198.39|198.52|198.39|198.42|198.34|86
1747312270000|2025-05-15 12:31:10|198.47||198.52||198.52||198.47||67
1747312280000|2025-05-15 12:31:20||198.44||198.44||198.44||198.44|0
1747312290000|2025-05-15 12:31:30||198.39||198.39||198.39||198.39|4
1747312300000|2025-05-15 12:31:40||198.44||198.39||198.44||198.39|0
1747312310000|2025-05-15 12:31:50|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|10
1747312320000|2025-05-15 12:32:00|198.62|198.49|198.62|198.49|198.62|198.49|198.62|198.49|8
1747312330000|2025-05-15 12:32:10||198.54||198.49||198.54||198.49|60
1747312350000|2025-05-15 12:32:30|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.54|46
1747312360000|2025-05-15 12:32:40||198.49||198.49||198.49||198.49|34
1747312390000|2025-05-15 12:33:10|198.67|198.54|198.67|198.54|198.67|198.54|198.67|198.54|29
1747312410000|2025-05-15 12:33:30|198.62||198.62||198.62||198.62||7
1747312420000|2025-05-15 12:33:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|27
1747312430000|2025-05-15 12:33:50|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|19
1747312450000|2025-05-15 12:34:10|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|18
1747312460000|2025-05-15 12:34:20|||||||||1
1747312470000|2025-05-15 12:34:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|18
1747312480000|2025-05-15 12:34:40|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|223
1747312490000|2025-05-15 12:34:50|198.77|198.69|198.77|198.69|198.77|198.74|198.77|198.69|14
1747312500000|2025-05-15 12:35:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|8
1747312510000|2025-05-15 12:35:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|1
1747312530000|2025-05-15 12:35:30|||||||||2
1747312540000|2025-05-15 12:35:40|||||||||101
1747312550000|2025-05-15 12:35:50|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|140
1747312560000|2025-05-15 12:36:00||198.64||198.64||198.69||198.64|1
1747312570000|2025-05-15 12:36:10||198.69||198.69||198.69||198.69|0
1747312580000|2025-05-15 12:36:20|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|0
1747312590000|2025-05-15 12:36:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|13
1747312610000|2025-05-15 12:36:50|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|57
1747312620000|2025-05-15 12:37:00||198.74||198.74||198.74||198.74|0
1747312670000|2025-05-15 12:37:50|||||||||10
1747312700000|2025-05-15 12:38:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|25
1747312720000|2025-05-15 12:38:40|198.82||198.82||198.82||198.82||6
1747312730000|2025-05-15 12:38:50|198.77|198.74|198.77|198.69|198.77|198.74|198.77|198.69|8
1747312740000|2025-05-15 12:39:00|198.82||198.77||198.82||198.77||29
1747312750000|2025-05-15 12:39:10|198.82||198.82||198.82||198.82||5
1747312760000|2025-05-15 12:39:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|5
1747312770000|2025-05-15 12:39:30|||||||||10
1747312780000|2025-05-15 12:39:40|||||||||3
1747312810000|2025-05-15 12:40:10|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|39
1747312820000|2025-05-15 12:40:20||198.74||198.74||198.74||198.74|0
1747312830000|2025-05-15 12:40:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|3
1747312850000|2025-05-15 12:40:50|198.82||198.77||198.82||198.77||4
1747312860000|2025-05-15 12:41:00|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|13
1747312870000|2025-05-15 12:41:10||198.74||198.74||198.74||198.74|4
1747312880000|2025-05-15 12:41:20||198.69||198.74||198.74||198.69|4
1747312890000|2025-05-15 12:41:30||198.69||198.69||198.69||198.69|1
1747312900000|2025-05-15 12:41:40||198.74||198.69||198.74||198.69|1
1747312910000|2025-05-15 12:41:50|198.77||198.77||198.82||198.77||9
1747312920000|2025-05-15 12:42:00|||||||||3
1747312930000|2025-05-15 12:42:10|198.82||198.77||198.82||198.77||11
1747312940000|2025-05-15 12:42:20|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|6
1747312950000|2025-05-15 12:42:30|198.77||198.77||198.82||198.77||3
1747312960000|2025-05-15 12:42:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|3
1747313030000|2025-05-15 12:43:50|198.92|198.79|198.92|198.84|198.92|198.84|198.87|198.79|98
1747313040000|2025-05-15 12:44:00|||||||||3
1747313050000|2025-05-15 12:44:10|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.89|190
1747313060000|2025-05-15 12:44:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|16
1747313080000|2025-05-15 12:44:40|||||||||5
1747313090000|2025-05-15 12:44:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|27
1747313100000|2025-05-15 12:45:00|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|24
1747313110000|2025-05-15 12:45:10||198.79||198.79||198.84||198.79|0
1747313120000|2025-05-15 12:45:20|198.87|198.84|198.87|198.79|198.87|198.84|198.87|198.79|13
1747313130000|2025-05-15 12:45:30|||||||||1
1747313150000|2025-05-15 12:45:50||198.74||198.79||198.79||198.74|3
1747313170000|2025-05-15 12:46:10||198.74||198.74||198.79||198.74|0
1747313180000|2025-05-15 12:46:20|198.82||198.82||198.82||198.82||2
1747313190000|2025-05-15 12:46:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|27
1747313200000|2025-05-15 12:46:40||198.74||198.74||198.79||198.74|1
1747313210000|2025-05-15 12:46:50|198.82||198.82||198.82||198.82||0
1747313230000|2025-05-15 12:47:10|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.79|6
1747313240000|2025-05-15 12:47:20|198.92||198.87||198.92||198.87||7
1747313250000|2025-05-15 12:47:30|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|11
1747313260000|2025-05-15 12:47:40||198.79||198.84||198.84||198.79|0
1747313300000|2025-05-15 12:48:20|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|12
1747313320000|2025-05-15 12:48:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|2
1747313340000|2025-05-15 12:49:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|7
1747313350000|2025-05-15 12:49:10|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|10
1747313360000|2025-05-15 12:49:20|198.92||198.87||198.92||198.87||3
1747313370000|2025-05-15 12:49:30|||||||||1
1747313380000|2025-05-15 12:49:40||198.74||198.79||198.79||198.74|5
1747313390000|2025-05-15 12:49:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|5
1747313400000|2025-05-15 12:50:00|||||||||3
1747313410000|2025-05-15 12:50:10||198.69||198.74||198.74||198.69|0
1747313440000|2025-05-15 12:50:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|11
1747313460000|2025-05-15 12:51:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|4
1747313470000|2025-05-15 12:51:10|198.87|198.79|198.87|198.79|198.87|198.84|198.87|198.79|5
1747313480000|2025-05-15 12:51:20|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|11
1747313540000|2025-05-15 12:52:20|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|7
1747313560000|2025-05-15 12:52:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|3
1747313580000|2025-05-15 12:53:00|199.02||199.02||199.02||199.02||4
1747313590000|2025-05-15 12:53:10|198.97|198.84|198.97|198.84|198.97|198.89|198.97|198.84|66
1747313600000|2025-05-15 12:53:20||198.89||198.89||198.89||198.89|5
1747313610000|2025-05-15 12:53:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.89|29
1747313620000|2025-05-15 12:53:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|475
1747313630000|2025-05-15 12:53:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|4
1747313660000|2025-05-15 12:54:20|199.07||199.07||199.07||199.07||9
1747313670000|2025-05-15 12:54:30|199.02||199.02||199.02||199.02||0
1747313700000|2025-05-15 12:55:00|||||||||1
1747313710000|2025-05-15 12:55:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|39
1747313720000|2025-05-15 12:55:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|5
1747313730000|2025-05-15 12:55:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1747313750000|2025-05-15 12:55:50|198.92||198.92||198.92||198.87||21
1747313760000|2025-05-15 12:56:00||198.84||198.84||198.84||198.84|0
1747313770000|2025-05-15 12:56:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|2
1747313780000|2025-05-15 12:56:20|198.92||198.92||198.92||198.92||4
1747313790000|2025-05-15 12:56:30||198.84||198.79||198.84||198.79|0
1747313800000|2025-05-15 12:56:40||198.84||198.84||198.84||198.79|2
1747313820000|2025-05-15 12:57:00||198.79||198.84||198.84||198.79|23
1747313830000|2025-05-15 12:57:10||198.79||198.79||198.84||198.79|2
1747313840000|2025-05-15 12:57:20||198.84||198.79||198.84||198.79|9
1747313850000|2025-05-15 12:57:30||198.84||198.79||198.84||198.79|3
1747313860000|2025-05-15 12:57:40||198.84||198.79||198.84||198.79|0
1747313890000|2025-05-15 12:58:10|198.87|198.74|198.87|198.74|198.87|198.74|198.82|198.74|82
1747313900000|2025-05-15 12:58:20|198.82||198.82||198.82||198.82||0
1747313910000|2025-05-15 12:58:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|14
1747313920000|2025-05-15 12:58:40||198.64||198.64||198.64||198.64|1
1747313930000|2025-05-15 12:58:50||198.69||198.69||198.69||198.69|0
1747313940000|2025-05-15 12:59:00||198.64||198.64||198.64||198.64|3
1747313960000|2025-05-15 12:59:20|198.72||198.72||198.72||198.72||2
1747313970000|2025-05-15 12:59:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|1
1747314000000|2025-05-15 13:00:00|198.72|198.54|198.62|198.54|198.72|198.59|198.62|198.54|52
1747314010000|2025-05-15 13:00:10|198.67||198.62||198.67||198.62||78
1747314020000|2025-05-15 13:00:20|||||||||1
1747314030000|2025-05-15 13:00:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|5
1747314040000|2025-05-15 13:00:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|44
1747314050000|2025-05-15 13:00:50|||||||||1
1747314060000|2025-05-15 13:01:00|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|18
1747314070000|2025-05-15 13:01:10|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|7634
1747314080000|2025-05-15 13:01:20|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.39|165
1747314090000|2025-05-15 13:01:30||198.49||198.49||198.49||198.49|0
1747314100000|2025-05-15 13:01:40|198.62||198.57||198.62||198.57||20
1747314120000|2025-05-15 13:02:00|||||||||2
1747314130000|2025-05-15 13:02:10|||||||||16
1747314140000|2025-05-15 13:02:20|||||||||26
1747314150000|2025-05-15 13:02:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|43
1747314160000|2025-05-15 13:02:40|198.57||198.57||198.57||198.57||3
1747314170000|2025-05-15 13:02:50|||||||||400
1747314180000|2025-05-15 13:03:00|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|14
1747314190000|2025-05-15 13:03:10|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|32
1747314200000|2025-05-15 13:03:20|198.52|198.49|198.62|198.49|198.62|198.54|198.52|198.49|17
1747314210000|2025-05-15 13:03:30||198.54||198.49||198.54||198.49|0
1747314220000|2025-05-15 13:03:40|198.57|198.54|198.57|198.49|198.62|198.54|198.57|198.49|70
1747314250000|2025-05-15 13:04:10|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|457
1747314260000|2025-05-15 13:04:20|||||||||29
1747314270000|2025-05-15 13:04:30|198.62||198.62||198.62||198.57||3
1747314280000|2025-05-15 13:04:40||198.54||198.54||198.54||198.49|6
1747314290000|2025-05-15 13:04:50|198.67||198.67||198.67||198.62||20
1747314300000|2025-05-15 13:05:00|198.62|198.59|198.62|198.54|198.67|198.59|198.62|198.54|3
1747314320000|2025-05-15 13:05:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|3
1747314330000|2025-05-15 13:05:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|2
1747314350000|2025-05-15 13:05:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|88
1747314360000|2025-05-15 13:06:00|198.62||198.62||198.62||198.62||2
1747314370000|2025-05-15 13:06:10|198.57||198.62||198.62||198.57||1
1747314380000|2025-05-15 13:06:20||198.54||198.54||198.54||198.54|0
1747314390000|2025-05-15 13:06:30|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|20
1747314400000|2025-05-15 13:06:40|198.67||198.67||198.67||198.67||13
1747314410000|2025-05-15 13:06:50||198.59||198.59||198.59||198.59|12
1747314420000|2025-05-15 13:07:00|||||||||3
1747314430000|2025-05-15 13:07:10|198.72||198.67||198.72||198.67||5
1747314440000|2025-05-15 13:07:20||198.54||198.54||198.59||198.54|83
1747314450000|2025-05-15 13:07:30|198.62||198.62||198.67||198.62||4
1747314460000|2025-05-15 13:07:40|||||||||7
1747314470000|2025-05-15 13:07:50||198.49||198.54||198.54||198.49|1
1747314480000|2025-05-15 13:08:00|198.67||198.62||198.67||198.62||14
1747314490000|2025-05-15 13:08:10|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|7
1747314500000|2025-05-15 13:08:20||198.59||198.59||198.59||198.59|0
1747314520000|2025-05-15 13:08:40|||||||||26
1747314530000|2025-05-15 13:08:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|46
1747314540000|2025-05-15 13:09:00|||||||||56
1747314550000|2025-05-15 13:09:10|198.67||198.62||198.67||198.62||24
1747314580000|2025-05-15 13:09:40|||||||||25
1747314590000|2025-05-15 13:09:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|25
1747314610000|2025-05-15 13:10:10||198.54||198.54||198.54||198.54|9
1747314620000|2025-05-15 13:10:20|198.62||198.62||198.62||198.62||0
1747314630000|2025-05-15 13:10:30||198.49||198.54||198.54||198.49|2
1747314640000|2025-05-15 13:10:40||198.49||198.54||198.54||198.49|1
1747314660000|2025-05-15 13:11:00|198.67||198.67||198.67||198.62||26
1747314670000|2025-05-15 13:11:10|198.62||198.62||198.62||198.62||0
1747314680000|2025-05-15 13:11:20|||||||||23
1747314690000|2025-05-15 13:11:30||198.49||198.49||198.49||198.49|5
1747314700000|2025-05-15 13:11:40|198.57||198.62||198.62||198.57||11
1747314710000|2025-05-15 13:11:50|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|10
1747314730000|2025-05-15 13:12:10|||||||||1
1747314770000|2025-05-15 13:12:50|||||||||2
1747314780000|2025-05-15 13:13:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|6
1747314810000|2025-05-15 13:13:30||198.49||198.49||198.49||198.49|33
1747314820000|2025-05-15 13:13:40|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|68
1747314830000|2025-05-15 13:13:50|||||||||30
1747314850000|2025-05-15 13:14:10|||||||||2
1747314920000|2025-05-15 13:15:20|198.62||198.62||198.62||198.62||25
1747314930000|2025-05-15 13:15:30|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.54|100
1747314940000|2025-05-15 13:15:40|198.57|198.49|198.67|198.59|198.67|198.59|198.57|198.49|35
1747314950000|2025-05-15 13:15:50|198.72|198.54|198.72|198.59|198.72|198.59|198.67|198.54|39
1747314960000|2025-05-15 13:16:00||198.64||198.59||198.64||198.59|2
1747314970000|2025-05-15 13:16:10|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|46
1747314980000|2025-05-15 13:16:20||198.64||198.64||198.64||198.64|2
1747314990000|2025-05-15 13:16:30|||||||||33
1747315000000|2025-05-15 13:16:40|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|32
1747315010000|2025-05-15 13:16:50|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|54
1747315020000|2025-05-15 13:17:00|198.82|198.74|198.82|198.74|198.87|198.79|198.82|198.74|12
1747315030000|2025-05-15 13:17:10|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|33
1747315040000|2025-05-15 13:17:20|198.77||198.77||198.77||198.77||0
1747315050000|2025-05-15 13:17:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|43
1747315060000|2025-05-15 13:17:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|70
1747315070000|2025-05-15 13:17:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|115
1747315090000|2025-05-15 13:18:10|||||||||1
1747315130000|2025-05-15 13:18:50||198.69||198.69||198.69||198.69|270
1747315140000|2025-05-15 13:19:00|198.77||198.82||198.82||198.77||4
1747315150000|2025-05-15 13:19:10|198.77|198.74|198.77|198.69|198.77|198.74|198.77|198.69|68
1747315170000|2025-05-15 13:19:30||198.64||198.69||198.69||198.64|15
1747315180000|2025-05-15 13:19:40||198.64||198.64||198.64||198.64|1
1747315190000|2025-05-15 13:19:50|198.72||198.72||198.72||198.72||0
1747315200000|2025-05-15 13:20:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|8
1747315210000|2025-05-15 13:20:10||198.64||198.64||198.64||198.64|3
1747315220000|2025-05-15 13:20:20|198.72||198.72||198.72||198.72||0
1747315230000|2025-05-15 13:20:30|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|28
1747315250000|2025-05-15 13:20:50||198.54||198.54||198.54||198.54|3
1747315260000|2025-05-15 13:21:00|198.62||198.62||198.62||198.62||2
1747315270000|2025-05-15 13:21:10|||||||||1
1747315280000|2025-05-15 13:21:20|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|40
1747315290000|2025-05-15 13:21:30|198.62||198.62||198.62||198.62||0
1747315310000|2025-05-15 13:21:50||198.49||198.49||198.49||198.49|20
1747315320000|2025-05-15 13:22:00|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.54|53
1747315330000|2025-05-15 13:22:10|||||||||67
1747315340000|2025-05-15 13:22:20|||||||||6
1747315350000|2025-05-15 13:22:30|198.57|198.49|198.57|198.49|198.57|198.54|198.57|198.49|15
1747315370000|2025-05-15 13:22:50|||||||||2
1747315380000|2025-05-15 13:23:00|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|34
1747315390000|2025-05-15 13:23:10||198.49||198.49||198.49||198.44|5
1747315400000|2025-05-15 13:23:20|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|7
1747315410000|2025-05-15 13:23:30||198.44||198.49||198.49||198.44|1
1747315420000|2025-05-15 13:23:40|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|32
1747315430000|2025-05-15 13:23:50||198.54||198.54||198.54||198.49|1
1747315500000|2025-05-15 13:25:00|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|122
1747315510000|2025-05-15 13:25:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|8
1747315520000|2025-05-15 13:25:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|6
1747315540000|2025-05-15 13:25:40|||||||||6
1747315570000|2025-05-15 13:26:10|198.72||198.72||198.72||198.72||8
1747315580000|2025-05-15 13:26:20|198.77|198.64|198.77|198.69|198.77|198.69|198.77|198.64|8
1747315600000|2025-05-15 13:26:40||198.64||198.69||198.69||198.64|14
1747315610000|2025-05-15 13:26:50|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|11
1747315620000|2025-05-15 13:27:00|198.77||198.77||198.77||198.77||0
1747315640000|2025-05-15 13:27:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|30
1747315650000|2025-05-15 13:27:30|||||||||5
1747315660000|2025-05-15 13:27:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|24
1747315680000|2025-05-15 13:28:00|198.82|198.74|198.82|198.74|198.87|198.79|198.82|198.74|28
1747315730000|2025-05-15 13:28:50|||||||||5
1747315750000|2025-05-15 13:29:10|||||||||2
1747315760000|2025-05-15 13:29:20|||||||||3
1747315780000|2025-05-15 13:29:40|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|32
1747315790000|2025-05-15 13:29:50||198.79||198.79||198.79||198.74|2
1747315800000|2025-05-15 13:30:00|198.92|198.74|198.87|198.79|198.92|198.79|198.82|198.74|184
1747315810000|2025-05-15 13:30:10|198.92||198.87||198.92||198.87||16
1747315820000|2025-05-15 13:30:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|108
1747315830000|2025-05-15 13:30:30|198.87|198.79|198.87|198.79|198.87|198.84|198.87|198.74|77
1747315840000|2025-05-15 13:30:40|||||||||20
1747315850000|2025-05-15 13:30:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|14
1747315860000|2025-05-15 13:31:00||198.79||198.84||198.84||198.79|50
1747315940000|2025-05-15 13:32:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|39
1747315950000|2025-05-15 13:32:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|55
1747315970000|2025-05-15 13:32:50|||||||||17
1747315980000|2025-05-15 13:33:00|198.87|198.79|198.82|198.74|198.87|198.84|198.82|198.74|23
1747316000000|2025-05-15 13:33:20|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|33
1747316010000|2025-05-15 13:33:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|1
1747316030000|2025-05-15 13:33:50|||||||||12
1747316040000|2025-05-15 13:34:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|45
1747316050000|2025-05-15 13:34:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|58
1747316060000|2025-05-15 13:34:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|8
1747316070000|2025-05-15 13:34:30|||||||||6
1747316090000|2025-05-15 13:34:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|35
1747316100000|2025-05-15 13:35:00|||||||||9
1747316110000|2025-05-15 13:35:10|198.82||198.77||198.82||198.77||23
1747316120000|2025-05-15 13:35:20|||||||||31
1747316130000|2025-05-15 13:35:30|||||||||1
1747316140000|2025-05-15 13:35:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|19
1747316150000|2025-05-15 13:35:50|||||||||1
1747316160000|2025-05-15 13:36:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|2
1747316200000|2025-05-15 13:36:40|||||||||18
1747316220000|2025-05-15 13:37:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1747316230000|2025-05-15 13:37:10|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|139
1747316240000|2025-05-15 13:37:20||198.64||198.69||198.69||198.64|9
1747316250000|2025-05-15 13:37:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|52
1747316260000|2025-05-15 13:37:40|198.87||198.82||198.87||198.82||43
1747316270000|2025-05-15 13:37:50||198.69||198.69||198.69||198.69|9
1747316280000|2025-05-15 13:38:00|198.77|198.74|198.77|198.69|198.77|198.74|198.77|198.64|3
1747316290000|2025-05-15 13:38:10||198.64||198.64||198.69||198.64|0
1747316300000|2025-05-15 13:38:20||198.69||198.69||198.69||198.69|93
1747316310000|2025-05-15 13:38:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|38
1747316330000|2025-05-15 13:38:50|||||||||96
1747316340000|2025-05-15 13:39:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|19
1747316350000|2025-05-15 13:39:10|198.72|198.64|198.72|198.64|198.77|198.69|198.72|198.64|28
1747316360000|2025-05-15 13:39:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|53
1747316370000|2025-05-15 13:39:30||198.64||198.64||198.69||198.64|4
1747316380000|2025-05-15 13:39:40|198.72||198.72||198.72||198.72||0
1747316390000|2025-05-15 13:39:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|18
1747316400000|2025-05-15 13:40:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|21
1747316410000|2025-05-15 13:40:10|||||||||13
1747316420000|2025-05-15 13:40:20|198.87||198.82||198.87||198.82||15
1747316440000|2025-05-15 13:40:40|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|23
1747316450000|2025-05-15 13:40:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|34
1747316460000|2025-05-15 13:41:00|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|165
1747316470000|2025-05-15 13:41:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|208
1747316480000|2025-05-15 13:41:20|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|59
1747316490000|2025-05-15 13:41:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|31
1747316500000|2025-05-15 13:41:40|||||||||2
1747316530000|2025-05-15 13:42:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|18
1747316540000|2025-05-15 13:42:20|||||||||144
1747316560000|2025-05-15 13:42:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|390
1747316570000|2025-05-15 13:42:50|||||||||1
1747316580000|2025-05-15 13:43:00|||||||||66
1747316600000|2025-05-15 13:43:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|55
1747316610000|2025-05-15 13:43:30||198.94||198.99||198.99||198.94|167
1747316620000|2025-05-15 13:43:40||198.94||198.99||198.99||198.94|41
1747316640000|2025-05-15 13:44:00|199.12|199.04|199.12|199.04|199.12|199.04|199.07|198.99|49
1747316650000|2025-05-15 13:44:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|113
1747316690000|2025-05-15 13:44:50|199.12|199.04|199.12|198.99|199.12|199.04|199.12|198.99|48
1747316700000|2025-05-15 13:45:00|199.07|199.04|199.07|198.99|199.07|199.04|199.07|198.99|4
1747316710000|2025-05-15 13:45:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|4
1747316720000|2025-05-15 13:45:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|104
1747316730000|2025-05-15 13:45:30|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|110
1747316740000|2025-05-15 13:45:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|7
1747316750000|2025-05-15 13:45:50|199.02||198.97||199.02||198.97||14
1747316760000|2025-05-15 13:46:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|82
1747316770000|2025-05-15 13:46:10|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|29
1747316780000|2025-05-15 13:46:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|3
1747316810000|2025-05-15 13:46:50|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|18
1747316820000|2025-05-15 13:47:00|198.87|198.79|198.82|198.74|198.92|198.84|198.82|198.74|99
1747316830000|2025-05-15 13:47:10|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.74|9
1747316840000|2025-05-15 13:47:20|||||||||1
1747316850000|2025-05-15 13:47:30|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|11
1747316860000|2025-05-15 13:47:40|198.97||198.92||198.97||198.92||1
1747316870000|2025-05-15 13:47:50|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.89|0
1747316880000|2025-05-15 13:48:00|199.02|198.84|198.97|198.84|199.02|198.84|198.97|198.84|3
1747316890000|2025-05-15 13:48:10|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|9
1747316910000|2025-05-15 13:48:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|10
1747316930000|2025-05-15 13:48:50|199.02|198.94|199.02|198.89|199.02|198.94|199.02|198.89|15
1747316940000|2025-05-15 13:49:00|198.97|198.94|198.97|198.89|199.02|198.94|198.97|198.89|9
1747316950000|2025-05-15 13:49:10|||||||||3
1747316980000|2025-05-15 13:49:40|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.94|41
1747316990000|2025-05-15 13:49:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|16
1747317000000|2025-05-15 13:50:00|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|17
1747317010000|2025-05-15 13:50:10|||||||||1
1747317030000|2025-05-15 13:50:30||198.84||198.84||198.84||198.84|2
1747317040000|2025-05-15 13:50:40|198.92||198.92||198.92||198.92||22
1747317050000|2025-05-15 13:50:50|198.97||198.97||198.97||198.97||11
1747317060000|2025-05-15 13:51:00|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|1
1747317070000|2025-05-15 13:51:10||198.94||198.94||198.94||198.94|0
1747317080000|2025-05-15 13:51:20|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.89|18
1747317090000|2025-05-15 13:51:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|3
1747317100000|2025-05-15 13:51:40|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|26
1747317110000|2025-05-15 13:51:50||198.89||198.89||198.89||198.84|1
1747317120000|2025-05-15 13:52:00||198.84||198.89||198.89||198.84|12
1747317130000|2025-05-15 13:52:10|199.02|198.94|199.02|198.89|199.02|198.94|199.02|198.89|100
1747317140000|2025-05-15 13:52:20|198.97|198.94|198.97|198.89|198.97|198.94|198.92|198.84|5
1747317150000|2025-05-15 13:52:30||198.84||198.89||198.89||198.84|0
1747317160000|2025-05-15 13:52:40|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|4
1747317180000|2025-05-15 13:53:00|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|3
1747317190000|2025-05-15 13:53:10|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|49
1747317200000|2025-05-15 13:53:20|||||||||29
1747317210000|2025-05-15 13:53:30|||||||||9
1747317220000|2025-05-15 13:53:40|199.07||199.02||199.07||199.02||25
1747317230000|2025-05-15 13:53:50|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.99|0
1747317240000|2025-05-15 13:54:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|4
1747317250000|2025-05-15 13:54:10|199.17||199.12||199.17||199.12||0
1747317260000|2025-05-15 13:54:20||198.99||198.99||198.99||198.99|32
1747317270000|2025-05-15 13:54:30|199.07||199.07||199.07||199.07||7
1747317290000|2025-05-15 13:54:50|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|24
1747317300000|2025-05-15 13:55:00|199.02||199.02||199.07||199.02||2
1747317310000|2025-05-15 13:55:10|199.07|198.99|199.07|198.94|199.07|198.99|199.02|198.94|11
1747317320000|2025-05-15 13:55:20|199.02|198.99|199.02|198.94|199.02|198.99|199.02|198.94|0
1747317340000|2025-05-15 13:55:40|||||||||11
1747317350000|2025-05-15 13:55:50|||||||||2
1747317360000|2025-05-15 13:56:00|||||||||5
1747317370000|2025-05-15 13:56:10|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.89|69
1747317380000|2025-05-15 13:56:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|11
1747317410000|2025-05-15 13:56:50|199.07||199.07||199.07||199.07||2
1747317420000|2025-05-15 13:57:00||198.99||198.94||198.99||198.94|68
1747317430000|2025-05-15 13:57:10|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.99|6
1747317440000|2025-05-15 13:57:20|199.07|198.99|199.12|198.99|199.12|199.04|199.07|198.99|7
1747317450000|2025-05-15 13:57:30|199.07|199.04|199.12|198.99|199.12|199.04|199.07|198.99|3
1747317460000|2025-05-15 13:57:40|199.07|199.04|199.07|198.99|199.07|199.04|199.07|198.99|3
1747317470000|2025-05-15 13:57:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|6
1747317480000|2025-05-15 13:58:00|199.07|198.99|199.07|198.94|199.07|198.99|199.02|198.94|45
1747317490000|2025-05-15 13:58:10|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|6
1747317500000|2025-05-15 13:58:20|199.02||199.02||199.02||199.02||1
1747317530000|2025-05-15 13:58:50|||||||||2
1747317560000|2025-05-15 13:59:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|8
1747317570000|2025-05-15 13:59:30|199.12||199.07||199.12||199.07||0
1747317580000|2025-05-15 13:59:40|||||||||3
1747317590000|2025-05-15 13:59:50|199.12|199.04|199.12|198.99|199.12|199.04|199.12|198.99|30
1747317600000|2025-05-15 14:00:00|199.17|199.04|199.12|199.04|199.17|199.04|199.12|198.99|7
1747317610000|2025-05-15 14:00:10|199.17||199.12||199.17||199.12||0
1747317620000|2025-05-15 14:00:20|199.17||199.12||199.17||199.12||0
1747317630000|2025-05-15 14:00:30|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|8
1747317640000|2025-05-15 14:00:40|199.17||199.12||199.17||199.12||12
1747317650000|2025-05-15 14:00:50|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|2
1747317660000|2025-05-15 14:01:00|||||||||1
1747317670000|2025-05-15 14:01:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|30
1747317680000|2025-05-15 14:01:20|199.17||199.17||199.17||199.17||1
1747317690000|2025-05-15 14:01:30|199.12||199.12||199.12||199.12||84
1747317700000|2025-05-15 14:01:40|199.17||199.12||199.17||199.12||29
1747317710000|2025-05-15 14:01:50|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|11
1747317720000|2025-05-15 14:02:00|199.02|198.94|199.07|198.94|199.07|198.94|199.02|198.94|13
1747317730000|2025-05-15 14:02:10|199.02|198.99|199.02|198.94|199.07|198.99|199.02|198.94|19
1747317740000|2025-05-15 14:02:20|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|18
1747317750000|2025-05-15 14:02:30|199.07||199.02||199.07||199.02||0
1747317760000|2025-05-15 14:02:40||198.89||198.94||198.94||198.89|8
1747317770000|2025-05-15 14:02:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|2
1747317780000|2025-05-15 14:03:00|198.92|198.84|198.97|198.84|198.97|198.89|198.92|198.84|11
1747317790000|2025-05-15 14:03:10|198.92|198.89|198.92|198.84|198.97|198.89|198.92|198.84|0
1747317810000|2025-05-15 14:03:30|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|3
1747317820000|2025-05-15 14:03:40|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|3
1747317830000|2025-05-15 14:03:50|198.97|198.84|198.92|198.84|198.97|198.84|198.92|198.84|5
1747317840000|2025-05-15 14:04:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|0
1747317850000|2025-05-15 14:04:10|199.02||198.97||199.02||198.97||2
1747317860000|2025-05-15 14:04:20|199.02||199.02||199.02||198.97||0
1747317870000|2025-05-15 14:04:30|198.97|198.94|198.97|198.89|199.02|198.94|198.97|198.89|3
1747317880000|2025-05-15 14:04:40|199.02||198.97||199.02||198.97||21
1747317890000|2025-05-15 14:04:50|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.94|2
1747317900000|2025-05-15 14:05:00|||||||||101
1747317920000|2025-05-15 14:05:20|||||||||23
1747317930000|2025-05-15 14:05:30|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.89|24
1747317950000|2025-05-15 14:05:50|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|104
1747317960000|2025-05-15 14:06:00|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|1
1747317970000|2025-05-15 14:06:10|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|17
1747317980000|2025-05-15 14:06:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|55
1747317990000|2025-05-15 14:06:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|1
1747318000000|2025-05-15 14:06:40|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|305
1747318010000|2025-05-15 14:06:50|199.02||199.02||199.02||198.97||15
1747318020000|2025-05-15 14:07:00|198.97|198.94|198.97|198.89|199.02|198.94|198.97|198.89|3
1747318030000|2025-05-15 14:07:10||198.84||198.84||198.89||198.84|30
1747318040000|2025-05-15 14:07:20||198.89||198.89||198.89||198.89|0
1747318050000|2025-05-15 14:07:30|||||||||3
1747318100000|2025-05-15 14:08:20|199.02||198.97||199.02||198.97||7
1747318110000|2025-05-15 14:08:30|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|57
1747318130000|2025-05-15 14:08:50|||||||||1
1747318180000|2025-05-15 14:09:40|||||||||1
1747318190000|2025-05-15 14:09:50|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|24
1747318200000|2025-05-15 14:10:00|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|17
1747318210000|2025-05-15 14:10:10|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|5
1747318220000|2025-05-15 14:10:20|199.02||199.02||199.02||198.97||5
1747318230000|2025-05-15 14:10:30|198.97|198.84|198.92|198.84|198.97|198.84|198.92|198.84|25
1747318240000|2025-05-15 14:10:40|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|36
1747318250000|2025-05-15 14:10:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|3
1747318260000|2025-05-15 14:11:00|198.97||198.97||198.97||198.92||1
1747318270000|2025-05-15 14:11:10|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|4
1747318280000|2025-05-15 14:11:20|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|32
1747318290000|2025-05-15 14:11:30|198.92|198.89|198.92|198.84|198.97|198.89|198.92|198.84|1
1747318310000|2025-05-15 14:11:50|||||||||2
1747318320000|2025-05-15 14:12:00|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.89|1
1747318330000|2025-05-15 14:12:10||198.84||198.89||198.89||198.84|4
1747318340000|2025-05-15 14:12:20|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|18
1747318350000|2025-05-15 14:12:30|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|1
1747318360000|2025-05-15 14:12:40|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|1
1747318370000|2025-05-15 14:12:50|198.92||198.92||198.92||198.92||0
1747318380000|2025-05-15 14:13:00|198.97|198.79|198.87|198.79|198.97|198.79|198.87|198.79|6
1747318440000|2025-05-15 14:14:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|32
1747318450000|2025-05-15 14:14:10|||||||||3
1747318460000|2025-05-15 14:14:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|1
1747318470000|2025-05-15 14:14:30|||||||||5
1747318490000|2025-05-15 14:14:50|198.92|198.84|198.97|198.84|198.97|198.89|198.92|198.84|16
1747318500000|2025-05-15 14:15:00|198.92|198.89|198.92|198.84|198.97|198.89|198.92|198.84|1
1747318510000|2025-05-15 14:15:10|198.97||198.92||198.97||198.92||0
1747318550000|2025-05-15 14:15:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|4
1747318560000|2025-05-15 14:16:00|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|28
1747318570000|2025-05-15 14:16:10|198.92||198.92||198.97||198.92||9
1747318580000|2025-05-15 14:16:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|232
1747318590000|2025-05-15 14:16:30|198.92||198.87||198.92||198.87||29
1747318600000|2025-05-15 14:16:40|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|3
1747318610000|2025-05-15 14:16:50||198.74||198.79||198.79||198.74|13
1747318620000|2025-05-15 14:17:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|8
1747318630000|2025-05-15 14:17:10|198.92||198.87||198.92||198.87||0
1747318640000|2025-05-15 14:17:20|198.92||198.87||198.92||198.87||0
1747318650000|2025-05-15 14:17:30|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|5
1747318660000|2025-05-15 14:17:40|198.87||198.87||198.87||198.87||0
1747318670000|2025-05-15 14:17:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|4
1747318700000|2025-05-15 14:18:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|7
1747318720000|2025-05-15 14:18:40|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|8
1747318740000|2025-05-15 14:19:00|||||||||1
1747318760000|2025-05-15 14:19:20|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|22
1747318780000|2025-05-15 14:19:40|199.07|198.99|199.07|198.94|199.07|198.99|199.07|198.94|13
1747318790000|2025-05-15 14:19:50|199.02||199.02||199.02||199.02||0
1747318800000|2025-05-15 14:20:00|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.99|4
1747318810000|2025-05-15 14:20:10||198.94||198.94||198.99||198.94|3
1747318820000|2025-05-15 14:20:20|199.02||199.07||199.07||199.02||1
1747318830000|2025-05-15 14:20:30|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|12
1747318840000|2025-05-15 14:20:40|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.99|115
1747318850000|2025-05-15 14:20:50|||||||||19
1747318860000|2025-05-15 14:21:00||198.99||199.04||199.04||198.99|90
1747318870000|2025-05-15 14:21:10|199.07|198.99|199.12|198.99|199.12|198.99|199.07|198.99|3
1747318880000|2025-05-15 14:21:20|199.07|199.04|199.07|198.99|199.12|199.04|199.07|198.99|10
1747318890000|2025-05-15 14:21:30|199.02|198.94|199.02|198.94|199.07|198.94|199.02|198.94|2
1747318900000|2025-05-15 14:21:40|199.07||199.07||199.07||199.07||0
1747318910000|2025-05-15 14:21:50|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|20
1747318920000|2025-05-15 14:22:00|199.02|198.99|199.02|198.94|199.07|198.99|199.02|198.94|10
1747318930000|2025-05-15 14:22:10|||||||||2
1747318970000|2025-05-15 14:22:50||198.89||198.89||198.89||198.89|20
1747318980000|2025-05-15 14:23:00|198.97||198.97||198.97||198.97||0
1747319000000|2025-05-15 14:23:20|199.02||198.97||199.02||198.97||3
1747319010000|2025-05-15 14:23:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|0
1747319020000|2025-05-15 14:23:40|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|3
1747319030000|2025-05-15 14:23:50||198.94||198.89||198.94||198.89|0
1747319040000|2025-05-15 14:24:00|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|1
1747319050000|2025-05-15 14:24:10|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|8
1747319060000|2025-05-15 14:24:20|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|0
1747319070000|2025-05-15 14:24:30|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|0
1747319080000|2025-05-15 14:24:40|199.02||198.97||199.02||198.97||0
1747319110000|2025-05-15 14:25:10|||||||||150
1747319130000|2025-05-15 14:25:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|7
1747319190000|2025-05-15 14:26:30|198.97|198.84|198.97|198.84|198.97|198.84|198.92|198.84|364
1747319200000|2025-05-15 14:26:40|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|26
1747319210000|2025-05-15 14:26:50|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|108
1747319220000|2025-05-15 14:27:00|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.89|2
1747319230000|2025-05-15 14:27:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|12
1747319240000|2025-05-15 14:27:20|||||||||3
1747319260000|2025-05-15 14:27:40|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|10
1747319280000|2025-05-15 14:28:00|198.82|198.74|198.87|198.74|198.87|198.79|198.82|198.74|11
1747319290000|2025-05-15 14:28:10|198.82||198.87||198.87||198.82||0
1747319300000|2025-05-15 14:28:20|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.74|86
1747319320000|2025-05-15 14:28:40|||||||||5
1747319340000|2025-05-15 14:29:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|3
1747319360000|2025-05-15 14:29:20|||||||||4
1747319400000|2025-05-15 14:30:00|||||||||2
1747319410000|2025-05-15 14:30:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|82
1747319420000|2025-05-15 14:30:20|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.69|44
1747319430000|2025-05-15 14:30:30|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|52
1747319440000|2025-05-15 14:30:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|2
1747319460000|2025-05-15 14:31:00|||||||||1
1747319480000|2025-05-15 14:31:20|||||||||26
1747319490000|2025-05-15 14:31:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|58
1747319500000|2025-05-15 14:31:40|198.72||198.72||198.72||198.72||5
1747319510000|2025-05-15 14:31:50|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|12
1747319520000|2025-05-15 14:32:00|198.67||198.67||198.72||198.67||115
1747319530000|2025-05-15 14:32:10|198.72|198.54|198.72|198.59|198.72|198.59|198.67|198.54|12
1747319540000|2025-05-15 14:32:20|198.67||198.67||198.72||198.67||0
1747319580000|2025-05-15 14:33:00||198.54||198.59||198.59||198.54|1
1747319590000|2025-05-15 14:33:10|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|9
1747319600000|2025-05-15 14:33:20|198.67||198.67||198.67||198.62||19
1747319610000|2025-05-15 14:33:30|198.62||198.62||198.67||198.62||2
1747319620000|2025-05-15 14:33:40|198.67||198.67||198.67||198.62||0
1747319630000|2025-05-15 14:33:50|198.62||198.62||198.67||198.62||12
1747319650000|2025-05-15 14:34:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|312
1747319660000|2025-05-15 14:34:20||198.44||198.49||198.49||198.44|3
1747319670000|2025-05-15 14:34:30|||||||||326
1747319680000|2025-05-15 14:34:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|12
1747319700000|2025-05-15 14:35:00|198.57||198.52||198.57||198.52||0
1747319720000|2025-05-15 14:35:20|||||||||50
1747319730000|2025-05-15 14:35:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|0
1747319740000|2025-05-15 14:35:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|3
1747319750000|2025-05-15 14:35:50|198.57||198.57||198.57||198.57||0
1747319760000|2025-05-15 14:36:00|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|1
1747319770000|2025-05-15 14:36:10|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|53
1747319780000|2025-05-15 14:36:20|198.62||198.62||198.62||198.57||0
1747319790000|2025-05-15 14:36:30|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.49|0
1747319800000|2025-05-15 14:36:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|116
1747319810000|2025-05-15 14:36:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|36
1747319840000|2025-05-15 14:37:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|5
1747319850000|2025-05-15 14:37:30|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.49|32
1747319880000|2025-05-15 14:38:00|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|1
1747319890000|2025-05-15 14:38:10|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|0
1747319900000|2025-05-15 14:38:20|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|4
1747319910000|2025-05-15 14:38:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|0
1747319930000|2025-05-15 14:38:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|3
1747319950000|2025-05-15 14:39:10||198.54||198.54||198.54||198.54|7
1747319960000|2025-05-15 14:39:20|198.62|198.59|198.67|198.54|198.67|198.59|198.62|198.54|19
1747319970000|2025-05-15 14:39:30|198.62||198.62||198.62||198.62||14
1747319990000|2025-05-15 14:39:50|||||||||2
1747320000000|2025-05-15 14:40:00|198.57|198.49|198.52|198.44|198.62|198.49|198.52|198.44|960
1747320030000|2025-05-15 14:40:30|||||||||93
1747320040000|2025-05-15 14:40:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|315
1747320060000|2025-05-15 14:41:00|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|107
1747320070000|2025-05-15 14:41:10|198.52||198.47||198.52||198.47||2
1747320090000|2025-05-15 14:41:30|198.52||198.47||198.52||198.47||24
1747320100000|2025-05-15 14:41:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|16
1747320110000|2025-05-15 14:41:50|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|18
1747320120000|2025-05-15 14:42:00|198.57||198.57||198.57||198.52||13
1747320130000|2025-05-15 14:42:10|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|12
1747320140000|2025-05-15 14:42:20|198.57||198.52||198.57||198.52||5
1747320150000|2025-05-15 14:42:30|||||||||13
1747320170000|2025-05-15 14:42:50|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|17
1747320180000|2025-05-15 14:43:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|43
1747320190000|2025-05-15 14:43:10|||||||||66
1747320200000|2025-05-15 14:43:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|47
1747320210000|2025-05-15 14:43:30|||||||||1
1747320220000|2025-05-15 14:43:40|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|12
1747320230000|2025-05-15 14:43:50||198.54||198.54||198.54||198.54|0
1747320240000|2025-05-15 14:44:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|2
1747320250000|2025-05-15 14:44:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|44
1747320300000|2025-05-15 14:45:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|13
1747320310000|2025-05-15 14:45:10|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|58
1747320340000|2025-05-15 14:45:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|169
1747320350000|2025-05-15 14:45:50|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|1
1747320370000|2025-05-15 14:46:10|198.57||198.52||198.57||198.52||14
1747320380000|2025-05-15 14:46:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|15
1747320400000|2025-05-15 14:46:40|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|33
1747320420000|2025-05-15 14:47:00|||||||||1
1747320430000|2025-05-15 14:47:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|3
1747320440000|2025-05-15 14:47:20|||||||||15
1747320450000|2025-05-15 14:47:30||198.39||198.44||198.44||198.39|1
1747320480000|2025-05-15 14:48:00|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|7
1747320490000|2025-05-15 14:48:10||198.49||198.44||198.49||198.44|0
1747320500000|2025-05-15 14:48:20|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|1
1747320510000|2025-05-15 14:48:30|198.67||198.67||198.67||198.67||0
1747320520000|2025-05-15 14:48:40||198.59||198.59||198.59||198.59|0
1747320540000|2025-05-15 14:49:00|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|13
1747320550000|2025-05-15 14:49:10|198.67||198.62||198.67||198.62||0
1747320560000|2025-05-15 14:49:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|67
1747320570000|2025-05-15 14:49:30|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|90
1747320580000|2025-05-15 14:49:40|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|2
1747320590000|2025-05-15 14:49:50|198.62||198.62||198.62||198.57||2
1747320600000|2025-05-15 14:50:00|198.57||198.57||198.62||198.57||1
1747320610000|2025-05-15 14:50:10||198.44||198.49||198.49||198.44|22
1747320620000|2025-05-15 14:50:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1747320630000|2025-05-15 14:50:30|||||||||3
1747320640000|2025-05-15 14:50:40|||||||||3
1747320650000|2025-05-15 14:50:50|198.57|198.49|198.57|198.44|198.57|198.49|198.52|198.44|14
1747320660000|2025-05-15 14:51:00||198.49||198.49||198.49||198.49|0
1747320670000|2025-05-15 14:51:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|93
1747320680000|2025-05-15 14:51:20||198.49||198.49||198.54||198.49|17
1747320690000|2025-05-15 14:51:30|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|0
1747320700000|2025-05-15 14:51:40|198.62|198.54|198.62|198.49|198.62|198.54|198.57|198.49|0
1747320710000|2025-05-15 14:51:50|198.57||198.62||198.62||198.57||0
1747320720000|2025-05-15 14:52:00||198.54||198.49||198.54||198.49|4
1747320730000|2025-05-15 14:52:10|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.49|5
1747320740000|2025-05-15 14:52:20|198.67||198.62||198.67||198.62||0
1747320750000|2025-05-15 14:52:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|34
1747320770000|2025-05-15 14:52:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|25
1747320780000|2025-05-15 14:53:00|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|0
1747320790000|2025-05-15 14:53:10|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|7
1747320800000|2025-05-15 14:53:20|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|1
1747320810000|2025-05-15 14:53:30|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|0
1747320820000|2025-05-15 14:53:40|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|12
1747320870000|2025-05-15 14:54:30|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|68
1747320880000|2025-05-15 14:54:40||198.59||198.64||198.64||198.59|11
1747320900000|2025-05-15 14:55:00|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|2
1747320910000|2025-05-15 14:55:10||198.64||198.59||198.64||198.59|0
1747320920000|2025-05-15 14:55:20|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|3
1747320930000|2025-05-15 14:55:30|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|0
1747320940000|2025-05-15 14:55:40|||||||||1
1747321000000|2025-05-15 14:56:40|||||||||9
1747321010000|2025-05-15 14:56:50|||||||||3
1747321020000|2025-05-15 14:57:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|24
1747321030000|2025-05-15 14:57:10|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|45
1747321050000|2025-05-15 14:57:30||198.49||198.54||198.54||198.49|20
1747321060000|2025-05-15 14:57:40|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|2
1747321070000|2025-05-15 14:57:50||198.44||198.44||198.44||198.44|2
1747321080000|2025-05-15 14:58:00|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|244
1747321090000|2025-05-15 14:58:10|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|121
1747321100000|2025-05-15 14:58:20|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|2
1747321110000|2025-05-15 14:58:30|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|12
1747321120000|2025-05-15 14:58:40|198.47||198.47||198.47||198.47||0
1747321130000|2025-05-15 14:58:50||198.34||198.39||198.39||198.34|6
1747321150000|2025-05-15 14:59:10|||||||||3
1747321160000|2025-05-15 14:59:20|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|55
1747321170000|2025-05-15 14:59:30|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|7
1747321180000|2025-05-15 14:59:40|198.37||198.37||198.37||198.37||2
1747321190000|2025-05-15 14:59:50|198.42||198.37||198.42||198.37||8
1747321200000|2025-05-15 15:00:00|||||||||2
1747321210000|2025-05-15 15:00:10|||||||||4
1747321220000|2025-05-15 15:00:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|19
1747321230000|2025-05-15 15:00:30|||||||||1
1747321240000|2025-05-15 15:00:40|||||||||2
1747321250000|2025-05-15 15:00:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|14
1747321260000|2025-05-15 15:01:00|198.32|198.24|198.32|198.24|198.37|198.24|198.32|198.24|24
1747321270000|2025-05-15 15:01:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.24|2
1747321280000|2025-05-15 15:01:20||198.24||198.29||198.29||198.24|337
1747321290000|2025-05-15 15:01:30||198.24||198.24||198.24||198.24|0
1747321300000|2025-05-15 15:01:40|198.32|198.29|198.32|198.24|198.32|198.29|198.32|198.24|3
1747321310000|2025-05-15 15:01:50|198.37||198.32||198.37||198.32||0
1747321320000|2025-05-15 15:02:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|2
1747321330000|2025-05-15 15:02:10||198.24||198.24||198.24||198.24|4
1747321340000|2025-05-15 15:02:20|198.32|198.29|198.32|198.24|198.37|198.29|198.32|198.24|78
1747321350000|2025-05-15 15:02:30|198.37|198.29|198.37|198.24|198.37|198.29|198.32|198.24|43
1747321360000|2025-05-15 15:02:40||198.29||198.29||198.29||198.24|0
1747321380000|2025-05-15 15:03:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|90
1747321390000|2025-05-15 15:03:10|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|50
1747321400000|2025-05-15 15:03:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|59
1747321410000|2025-05-15 15:03:30|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|56
1747321430000|2025-05-15 15:03:50|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|20
1747321450000|2025-05-15 15:04:10|||||||||29
1747321470000|2025-05-15 15:04:30|198.47||198.42||198.47||198.42||40
1747321480000|2025-05-15 15:04:40|198.47||198.47||198.47||198.42||0
1747321490000|2025-05-15 15:04:50|198.42|198.39|198.47|198.34|198.47|198.39|198.42|198.34|32
1747321500000|2025-05-15 15:05:00|198.52|198.39|198.52|198.44|198.52|198.44|198.52|198.39|29
1747321510000|2025-05-15 15:05:10|||||||||5
1747321520000|2025-05-15 15:05:20|||||||||2
1747321530000|2025-05-15 15:05:30|||||||||2
1747321540000|2025-05-15 15:05:40|||||||||1
1747321550000|2025-05-15 15:05:50|||||||||6
1747321600000|2025-05-15 15:06:40|||||||||1
1747321610000|2025-05-15 15:06:50|||||||||44
1747321620000|2025-05-15 15:07:00|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|51
1747321630000|2025-05-15 15:07:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|8
1747321670000|2025-05-15 15:07:50|||||||||31
1747321680000|2025-05-15 15:08:00|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|48
1747321700000|2025-05-15 15:08:20|198.52||198.47||198.52||198.47||6
1747321720000|2025-05-15 15:08:40|||||||||1
1747321730000|2025-05-15 15:08:50|||||||||6
1747321740000|2025-05-15 15:09:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|15
1747321750000|2025-05-15 15:09:10|||||||||2
1747321770000|2025-05-15 15:09:30||198.29||198.29||198.34||198.29|372
1747321780000|2025-05-15 15:09:40|198.37|198.34|198.37|198.29|198.37|198.34|198.37|198.29|33
1747321790000|2025-05-15 15:09:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|2
1747321800000|2025-05-15 15:10:00|||||||||385
1747321810000|2025-05-15 15:10:10|198.47||198.42||198.47||198.42||6
1747321820000|2025-05-15 15:10:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|258
1747321830000|2025-05-15 15:10:30|198.42||198.42||198.42||198.42||16
1747321840000|2025-05-15 15:10:40|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.29|41
1747321850000|2025-05-15 15:10:50|||||||||8
1747321860000|2025-05-15 15:11:00|198.47|198.29|198.42|198.29|198.47|198.34|198.42|198.29|86
1747321870000|2025-05-15 15:11:10|198.37|198.34|198.42|198.29|198.42|198.34|198.37|198.29|16
1747321880000|2025-05-15 15:11:20||198.34||198.34||198.34||198.34|6
1747321900000|2025-05-15 15:11:40|||||||||10
1747321910000|2025-05-15 15:11:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|1
1747321920000|2025-05-15 15:12:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|4
1747321930000|2025-05-15 15:12:10|||||||||4
1747321950000|2025-05-15 15:12:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|39
1747321960000|2025-05-15 15:12:40|||||||||20
1747321970000|2025-05-15 15:12:50|||||||||583
1747321980000|2025-05-15 15:13:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|11
1747321990000|2025-05-15 15:13:10|||||||||126
1747322000000|2025-05-15 15:13:20||198.24||198.29||198.29||198.24|21
1747322020000|2025-05-15 15:13:40|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|38
1747322030000|2025-05-15 15:13:50|198.37||198.37||198.42||198.37||8
1747322040000|2025-05-15 15:14:00|198.42||198.37||198.42||198.37||4
1747322050000|2025-05-15 15:14:10|||||||||2
1747322060000|2025-05-15 15:14:20|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|99
1747322070000|2025-05-15 15:14:30|||||||||4
1747322080000|2025-05-15 15:14:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|407
1747322090000|2025-05-15 15:14:50||198.29||198.34||198.34||198.29|96
1747322100000|2025-05-15 15:15:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|42
1747322110000|2025-05-15 15:15:10|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|72
1747322120000|2025-05-15 15:15:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|2
1747322130000|2025-05-15 15:15:30|||||||||5
1747322150000|2025-05-15 15:15:50|||||||||4
1747322160000|2025-05-15 15:16:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|33
1747322170000|2025-05-15 15:16:10|||||||||3
1747322180000|2025-05-15 15:16:20||198.39||198.44||198.44||198.39|4
1747322190000|2025-05-15 15:16:30|||||||||39
1747322210000|2025-05-15 15:16:50|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|257
1747322220000|2025-05-15 15:17:00|||||||||329
1747322260000|2025-05-15 15:17:40|||||||||25
1747322270000|2025-05-15 15:17:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|46
1747322280000|2025-05-15 15:18:00|||||||||11
1747322290000|2025-05-15 15:18:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|80
1747322300000|2025-05-15 15:18:20||198.44||198.49||198.49||198.44|5
1747322310000|2025-05-15 15:18:30||198.44||198.44||198.44||198.44|15
1747322320000|2025-05-15 15:18:40||198.49||198.49||198.49||198.49|0
1747322340000|2025-05-15 15:19:00|||||||||17
1747322350000|2025-05-15 15:19:10|||||||||2
1747322360000|2025-05-15 15:19:20|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|87
1747322370000|2025-05-15 15:19:30||198.54||198.49||198.54||198.49|18
1747322380000|2025-05-15 15:19:40||198.54||198.54||198.54||198.49|0
1747322390000|2025-05-15 15:19:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|220
1747322400000|2025-05-15 15:20:00|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|29
1747322410000|2025-05-15 15:20:10||198.44||198.49||198.49||198.44|3
1747322420000|2025-05-15 15:20:20|||||||||20
1747322440000|2025-05-15 15:20:40|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|87
1747322450000|2025-05-15 15:20:50|||||||||32
1747322460000|2025-05-15 15:21:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|58
1747322480000|2025-05-15 15:21:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|41
1747322500000|2025-05-15 15:21:40|||||||||180
1747322510000|2025-05-15 15:21:50|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|71
1747322520000|2025-05-15 15:22:00|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|12
1747322530000|2025-05-15 15:22:10||198.59||198.54||198.59||198.54|8
1747322540000|2025-05-15 15:22:20|198.62||198.62||198.62||198.62||0
1747322550000|2025-05-15 15:22:30|||||||||38
1747322560000|2025-05-15 15:22:40|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|163
1747322580000|2025-05-15 15:23:00|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|157
1747322590000|2025-05-15 15:23:10|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|23
1747322600000|2025-05-15 15:23:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|346
1747322620000|2025-05-15 15:23:40|||||||||1
1747322630000|2025-05-15 15:23:50|||||||||39
1747322640000|2025-05-15 15:24:00|||||||||5
1747322650000|2025-05-15 15:24:10|||||||||35
1747322660000|2025-05-15 15:24:20|198.67||198.62||198.67||198.62||101
1747322670000|2025-05-15 15:24:30|198.67||198.67||198.67||198.62||140
1747322680000|2025-05-15 15:24:40|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|38
1747322690000|2025-05-15 15:24:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.54|24
1747322700000|2025-05-15 15:25:00|||||||||7
1747322710000|2025-05-15 15:25:10|||||||||2
1747322720000|2025-05-15 15:25:20|||||||||25
1747322740000|2025-05-15 15:25:40||198.54||198.54||198.59||198.54|205
1747322750000|2025-05-15 15:25:50||198.59||198.59||198.59||198.54|128
1747322760000|2025-05-15 15:26:00|||||||||5
1747322770000|2025-05-15 15:26:10|||||||||5
1747322780000|2025-05-15 15:26:20|||||||||1
1747322790000|2025-05-15 15:26:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|233
1747322810000|2025-05-15 15:26:50|||||||||4
1747322820000|2025-05-15 15:27:00|||||||||426
1747322830000|2025-05-15 15:27:10|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|218
1747322850000|2025-05-15 15:27:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|61
1747322860000|2025-05-15 15:27:40|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|70
1747322870000|2025-05-15 15:27:50|||||||||2
1747322880000|2025-05-15 15:28:00|||||||||3
1747322890000|2025-05-15 15:28:10|198.77||198.77||198.77||198.77||182
1747322900000|2025-05-15 15:28:20|198.72||198.72||198.72||198.72||9
1747322910000|2025-05-15 15:28:30|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|81
1747322920000|2025-05-15 15:28:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|51
1747322930000|2025-05-15 15:28:50|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|36
1747322940000|2025-05-15 15:29:00||198.69||198.69||198.69||198.69|12
1747322950000|2025-05-15 15:29:10|||||||||22
1747322960000|2025-05-15 15:29:20|198.72|198.64|198.72|198.64|198.77|198.69|198.72|198.64|246
1747322970000|2025-05-15 15:29:30|||||||||11
1747322980000|2025-05-15 15:29:40|||||||||18
1747322990000|2025-05-15 15:29:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|15
1747323000000|2025-05-15 15:30:00|||||||||203
1747323010000|2025-05-15 15:30:10|198.82||198.77||198.82||198.77||123
1747323020000|2025-05-15 15:30:20|||||||||96
1747323030000|2025-05-15 15:30:30|||||||||2
1747323040000|2025-05-15 15:30:40|||||||||3
1747323050000|2025-05-15 15:30:50|||||||||42
1747323060000|2025-05-15 15:31:00|||||||||110
1747323070000|2025-05-15 15:31:10|198.82||198.77||198.82||198.77||122
1747323080000|2025-05-15 15:31:20|||||||||3
1747323090000|2025-05-15 15:31:30|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|363
1747323100000|2025-05-15 15:31:40||198.74||198.74||198.74||198.74|21
1747323110000|2025-05-15 15:31:50|||||||||31
1747323120000|2025-05-15 15:32:00|||||||||6
1747323130000|2025-05-15 15:32:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|222
1747323140000|2025-05-15 15:32:20|||||||||77
1747323150000|2025-05-15 15:32:30|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|30
1747323160000|2025-05-15 15:32:40|||||||||31
1747323170000|2025-05-15 15:32:50|||||||||68
1747323180000|2025-05-15 15:33:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|84
1747323190000|2025-05-15 15:33:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|17
1747323200000|2025-05-15 15:33:20|||||||||2
1747323210000|2025-05-15 15:33:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|34
1747323220000|2025-05-15 15:33:40|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|107
1747323230000|2025-05-15 15:33:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|78
1747323240000|2025-05-15 15:34:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|30
1747323250000|2025-05-15 15:34:10|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|308
1747323260000|2025-05-15 15:34:20|||||||||37
1747323270000|2025-05-15 15:34:30||198.79||198.84||198.84||198.79|39
1747323280000|2025-05-15 15:34:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|1049
1747323290000|2025-05-15 15:34:50|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|508
1747323300000|2025-05-15 15:35:00|198.77|198.74|198.77|198.69|198.82|198.74|198.77|198.69|800
1747323310000|2025-05-15 15:35:10|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|29
1747323320000|2025-05-15 15:35:20||198.59||198.59||198.59||198.59|127
1747323330000|2025-05-15 15:35:30|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|49
1747323340000|2025-05-15 15:35:40|198.67|198.64|198.67|198.59|198.72|198.64|198.67|198.59|56
1747323350000|2025-05-15 15:35:50|198.72|198.64|198.72|198.59|198.72|198.64|198.67|198.59|169
1747323360000|2025-05-15 15:36:00|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|40
1747323370000|2025-05-15 15:36:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|64
1747323380000|2025-05-15 15:36:20|198.77||198.77||198.77||198.77||36
1747323390000|2025-05-15 15:36:30|198.72||198.77||198.77||198.72||0
1747323400000|2025-05-15 15:36:40|198.72||198.72||198.77||198.72||4
1747323410000|2025-05-15 15:36:50||198.59||198.59||198.64||198.59|16
1747323420000|2025-05-15 15:37:00|198.67|198.64|198.67|198.54|198.67|198.64|198.67|198.54|42
1747323430000|2025-05-15 15:37:10||198.59||198.59||198.59||198.54|1
1747323450000|2025-05-15 15:37:30|198.72||198.67||198.72||198.67||0
1747323460000|2025-05-15 15:37:40|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|21
1747323470000|2025-05-15 15:37:50|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|29
1747323480000|2025-05-15 15:38:00|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|43
1747323490000|2025-05-15 15:38:10||198.64||198.64||198.64||198.59|1
1747323500000|2025-05-15 15:38:20||198.59||198.59||198.59||198.59|0
1747323520000|2025-05-15 15:38:40|198.67||198.67||198.67||198.67||0
1747323550000|2025-05-15 15:39:10||198.54||198.54||198.54||198.54|2
1747323560000|2025-05-15 15:39:20||198.59||198.54||198.59||198.54|0
1747323570000|2025-05-15 15:39:30|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|547
1747323580000|2025-05-15 15:39:40|||||||||1
1747323590000|2025-05-15 15:39:50|198.67||198.62||198.67||198.62||0
1747323600000|2025-05-15 15:40:00|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|662
1747323610000|2025-05-15 15:40:10|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|24
1747323620000|2025-05-15 15:40:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|0
1747323630000|2025-05-15 15:40:30||198.59||198.59||198.59||198.59|0
1747323640000|2025-05-15 15:40:40||198.64||198.64||198.64||198.64|0
1747323650000|2025-05-15 15:40:50||198.59||198.64||198.64||198.59|10
1747323660000|2025-05-15 15:41:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|195
1747323670000|2025-05-15 15:41:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|50
1747323680000|2025-05-15 15:41:20||198.69||198.74||198.74||198.69|11
1747323690000|2025-05-15 15:41:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|25
1747323710000|2025-05-15 15:41:50|198.92||198.92||198.92||198.92||22
1747323720000|2025-05-15 15:42:00|198.87||198.87||198.87||198.87||0
1747323730000|2025-05-15 15:42:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|27
1747323740000|2025-05-15 15:42:20||198.79||198.84||198.84||198.79|13
1747323790000|2025-05-15 15:43:10|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.84|2540
1747323800000|2025-05-15 15:43:20||198.84||198.84||198.84||198.84|2502
1747323810000|2025-05-15 15:43:30||198.89||198.89||198.89||198.84|3
1747323820000|2025-05-15 15:43:40||198.84||198.84||198.84||198.84|58
1747323830000|2025-05-15 15:43:50|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|32
1747323840000|2025-05-15 15:44:00|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.89|4
1747323850000|2025-05-15 15:44:10||198.84||198.89||198.89||198.84|8
1747323860000|2025-05-15 15:44:20||198.84||198.84||198.84||198.84|1
1747323870000|2025-05-15 15:44:30||198.89||198.89||198.89||198.84|8
1747323880000|2025-05-15 15:44:40|||||||||38
1747323940000|2025-05-15 15:45:40|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.94|3988
1747323950000|2025-05-15 15:45:50||198.89||198.89||198.89||198.89|3768
1747323960000|2025-05-15 15:46:00|198.97||198.97||198.97||198.97||137
1747324000000|2025-05-15 15:46:40||198.84||198.84||198.84||198.84|9
1747324010000|2025-05-15 15:46:50|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|85
1747324020000|2025-05-15 15:47:00|198.92||198.92||198.97||198.92||20
1747324030000|2025-05-15 15:47:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|486
1747324170000|2025-05-15 15:49:30|||||||||10
1747324190000|2025-05-15 15:49:50|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|184
1747324200000|2025-05-15 15:50:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|11
1747324210000|2025-05-15 15:50:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|52
1747324220000|2025-05-15 15:50:20|||||||||2
1747324230000|2025-05-15 15:50:30|||||||||4
1747324240000|2025-05-15 15:50:40|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|264
1747324250000|2025-05-15 15:50:50|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|31
1747324260000|2025-05-15 15:51:00|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.89|3
1747324270000|2025-05-15 15:51:10|||||||||1
1747324300000|2025-05-15 15:51:40|199.02||199.02||199.02||199.02||50
1747324310000|2025-05-15 15:51:50|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|100
1747324320000|2025-05-15 15:52:00||198.84||198.89||198.89||198.84|29
1747324330000|2025-05-15 15:52:10|||||||||2
1747324340000|2025-05-15 15:52:20||198.84||198.84||198.84||198.84|1
1747324350000|2025-05-15 15:52:30|198.92||198.92||198.92||198.92||0
1747324360000|2025-05-15 15:52:40|198.97||198.97||198.97||198.97||1
1747324370000|2025-05-15 15:52:50||198.89||198.89||198.89||198.89|0
1747324380000|2025-05-15 15:53:00||198.84||198.84||198.84||198.84|9
1747324390000|2025-05-15 15:53:10|198.92||198.92||198.92||198.92||0
1747324400000|2025-05-15 15:53:20|198.97||198.92||198.97||198.92||8
1747324410000|2025-05-15 15:53:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.84|1
1747324420000|2025-05-15 15:53:40||198.84||198.89||198.89||198.84|0
1747324430000|2025-05-15 15:53:50|||||||||1
1747324440000|2025-05-15 15:54:00|199.02||199.02||199.02||199.02||18
1747324450000|2025-05-15 15:54:10|198.97||198.97||198.97||198.97||1
1747324490000|2025-05-15 15:54:50||198.84||198.89||198.89||198.84|3
1747324500000|2025-05-15 15:55:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|0
1747324510000|2025-05-15 15:55:10|198.97||198.97||198.97||198.97||0
1747324520000|2025-05-15 15:55:20|198.92||198.97||198.97||198.92||0
1747324530000|2025-05-15 15:55:30|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|10
1747324540000|2025-05-15 15:55:40||198.89||198.84||198.89||198.84|10
1747324570000|2025-05-15 15:56:10|198.92||198.92||198.92||198.92||0
1747324580000|2025-05-15 15:56:20||198.79||198.79||198.84||198.79|2
1747324590000|2025-05-15 15:56:30||198.84||198.79||198.84||198.79|9
1747324650000|2025-05-15 15:57:30||198.84||198.84||198.84||198.84|0
1747324730000|2025-05-15 15:58:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|21
1747324780000|2025-05-15 15:59:40||198.84||198.84||198.84||198.84|11
1747324790000|2025-05-15 15:59:50||198.89||198.84||198.89||198.84|0
1747324800000|2025-05-15 16:00:00||198.89||198.84||198.89||198.84|9
1747324810000|2025-05-15 16:00:10|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|7
1747324830000|2025-05-15 16:00:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|33
1747324910000|2025-05-15 16:01:50|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|122
1747324920000|2025-05-15 16:02:00||198.84||198.84||198.84||198.84|0
1747324930000|2025-05-15 16:02:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|18
1747324950000|2025-05-15 16:02:30|||||||||2
1747325010000|2025-05-15 16:03:30|199.02|198.94|199.02|198.89|199.02|198.94|199.02|198.89|2
1747325030000|2025-05-15 16:03:50||198.94||198.94||198.94||198.94|0
1747325040000|2025-05-15 16:04:00|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|7
1747325050000|2025-05-15 16:04:10|198.97|198.94|199.02|198.89|199.02|198.94|198.97|198.89|12
1747325070000|2025-05-15 16:04:30||198.94||198.94||198.94||198.89|1
1747325100000|2025-05-15 16:05:00||198.89||198.89||198.89||198.89|28
1747325110000|2025-05-15 16:05:10||198.94||198.94||198.94||198.89|6
1747325120000|2025-05-15 16:05:20|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|0
1747325130000|2025-05-15 16:05:30|199.02||199.02||199.02||199.02||6
1747325140000|2025-05-15 16:05:40|||||||||1
1747325160000|2025-05-15 16:06:00||198.94||198.94||198.94||198.94|0
1747325170000|2025-05-15 16:06:10|199.07||199.07||199.07||199.07||2
1747325180000|2025-05-15 16:06:20|199.02||199.02||199.02||199.02||0
1747325220000|2025-05-15 16:07:00|199.07||199.07||199.07||199.02||2
1747325230000|2025-05-15 16:07:10|199.02||199.02||199.02||199.02||0
1747325240000|2025-05-15 16:07:20|199.07||199.07||199.07||199.02||6
1747325250000|2025-05-15 16:07:30|199.02||199.02||199.02||199.02||1
1747325280000|2025-05-15 16:08:00|||||||||4
1747325290000|2025-05-15 16:08:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|23
1747325340000|2025-05-15 16:09:00||198.94||198.94||198.94||198.94|1
1747325350000|2025-05-15 16:09:10|199.02||199.02||199.07||199.02||0
1747325360000|2025-05-15 16:09:20|199.07|198.99|199.07|198.94|199.07|198.99|199.02|198.94|10
1747325380000|2025-05-15 16:09:40|199.02||199.07||199.07||199.02||6
1747325390000|2025-05-15 16:09:50|199.12|198.99|199.12|198.99|199.12|199.04|199.07|198.99|13
1747325400000|2025-05-15 16:10:00|199.07||199.07||199.07||199.07||0
1747325430000|2025-05-15 16:10:30||198.94||198.99||198.99||198.94|0
1747325440000|2025-05-15 16:10:40||198.94||198.94||198.99||198.94|0
1747325450000|2025-05-15 16:10:50||198.99||198.99||198.99||198.99|0
1747325460000|2025-05-15 16:11:00||198.94||198.94||198.94||198.94|0
1747325470000|2025-05-15 16:11:10||198.99||198.94||198.99||198.94|0
1747325480000|2025-05-15 16:11:20|199.02||199.02||199.07||199.02||1
1747325490000|2025-05-15 16:11:30|199.07||199.02||199.07||199.02||17
1747325500000|2025-05-15 16:11:40|199.07||199.07||199.07||199.07||1
1747325510000|2025-05-15 16:11:50|199.02||199.07||199.07||199.02||0
1747325520000|2025-05-15 16:12:00|199.02|198.89|199.02|198.89|199.02|198.94|199.02|198.89|9
1747325530000|2025-05-15 16:12:10||198.94||198.89||198.94||198.89|1
1747325540000|2025-05-15 16:12:20||198.94||198.94||198.94||198.94|0
1747325550000|2025-05-15 16:12:30|||||||||1
1747325570000|2025-05-15 16:12:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|3
1747325620000|2025-05-15 16:13:40|199.02|198.94|199.02|198.89|199.02|198.94|199.02|198.89|12
1747325640000|2025-05-15 16:14:00||198.94||198.89||198.94||198.89|0
1747325650000|2025-05-15 16:14:10||198.94||198.94||198.94||198.89|0
1747325670000|2025-05-15 16:14:30||198.89||198.94||198.94||198.89|1
1747325680000|2025-05-15 16:14:40||198.89||198.89||198.89||198.89|0
1747325690000|2025-05-15 16:14:50||198.94||198.89||198.94||198.89|6
1747325710000|2025-05-15 16:15:10|198.97||198.97||198.97||198.97||0
1747325790000|2025-05-15 16:16:30|||||||||1
1747325840000|2025-05-15 16:17:20|||||||||3
1747325870000|2025-05-15 16:17:50||198.84||198.84||198.84||198.84|6
1747325880000|2025-05-15 16:18:00|198.92||198.92||198.92||198.92||0
1747325890000|2025-05-15 16:18:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|23
1747325910000|2025-05-15 16:18:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|111
1747326010000|2025-05-15 16:20:10||198.79||198.79||198.79||198.79|0
1747326020000|2025-05-15 16:20:20||198.84||198.84||198.84||198.84|0
1747326050000|2025-05-15 16:20:50|||||||||1
1747326080000|2025-05-15 16:21:20|||||||||2
1747326110000|2025-05-15 16:21:50|198.97|198.79|198.97|198.89|198.97|198.89|198.97|198.79|146
1747326120000|2025-05-15 16:22:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|29
1747326130000|2025-05-15 16:22:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|132
1747326150000|2025-05-15 16:22:30|199.02||198.97||199.02||198.97||5
1747326190000|2025-05-15 16:23:10|||||||||4
1747326240000|2025-05-15 16:24:00|||||||||12
1747326320000|2025-05-15 16:25:20|||||||||2
1747326350000|2025-05-15 16:25:50||198.84||198.84||198.84||198.84|1
1747326360000|2025-05-15 16:26:00||198.89||198.89||198.89||198.84|1
1747326370000|2025-05-15 16:26:10||198.84||198.89||198.89||198.84|1
1747326380000|2025-05-15 16:26:20||198.84||198.89||198.89||198.84|0
1747326390000|2025-05-15 16:26:30||198.84||198.89||198.89||198.84|1
1747326410000|2025-05-15 16:26:50||198.84||198.89||198.89||198.84|0
1747326420000|2025-05-15 16:27:00||198.84||198.89||198.89||198.84|0
1747326430000|2025-05-15 16:27:10||198.84||198.84||198.84||198.84|1
1747326440000|2025-05-15 16:27:20|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.89|10
1747326470000|2025-05-15 16:27:50||198.84||198.89||198.89||198.84|0
1747326480000|2025-05-15 16:28:00||198.84||198.84||198.84||198.84|1
1747326490000|2025-05-15 16:28:10||198.89||198.89||198.89||198.84|1
1747326500000|2025-05-15 16:28:20||198.84||198.84||198.84||198.84|70
1747326510000|2025-05-15 16:28:30||198.89||198.84||198.89||198.84|5
1747326520000|2025-05-15 16:28:40|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.89|82
1747326530000|2025-05-15 16:28:50|||||||||17
1747326540000|2025-05-15 16:29:00|199.02|198.94|199.02|198.89|199.02|198.94|199.02|198.89|22
1747326550000|2025-05-15 16:29:10||198.94||198.94||198.94||198.94|3
1747326560000|2025-05-15 16:29:20|||||||||21
1747326630000|2025-05-15 16:30:30||198.89||198.89||198.89||198.89|4
1747326670000|2025-05-15 16:31:10||198.94||198.94||198.94||198.89|1
1747326690000|2025-05-15 16:31:30||198.89||198.94||198.94||198.89|0
1747326730000|2025-05-15 16:32:10|||||||||1
1747326740000|2025-05-15 16:32:20||198.89||198.89||198.94||198.89|0
1747326750000|2025-05-15 16:32:30||198.94||198.89||198.94||198.89|0
1747326760000|2025-05-15 16:32:40|198.97||198.97||198.97||198.97||0
1747326770000|2025-05-15 16:32:50|||||||||3
1747326820000|2025-05-15 16:33:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|119
1747326840000|2025-05-15 16:34:00||198.79||198.79||198.79||198.79|55
1747326860000|2025-05-15 16:34:20||198.84||198.79||198.84||198.79|3
1747326870000|2025-05-15 16:34:30||198.84||198.84||198.84||198.84|0
1747326890000|2025-05-15 16:34:50|198.97||198.92||198.97||198.92||17
1747326980000|2025-05-15 16:36:20|198.97||198.97||198.97||198.97||4
1747326990000|2025-05-15 16:36:30||198.89||198.89||198.89||198.89|0
1747327000000|2025-05-15 16:36:40|199.02||199.02||199.02||199.02||26
1747327010000|2025-05-15 16:36:50||198.94||198.94||198.94||198.89|0
1747327040000|2025-05-15 16:37:20||198.89||198.89||198.89||198.89|7
1747327050000|2025-05-15 16:37:30||198.94||198.89||198.94||198.89|0
1747327060000|2025-05-15 16:37:40||198.94||198.94||198.94||198.89|0
1747327290000|2025-05-15 16:41:30|||||||||3
1747327300000|2025-05-15 16:41:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|1
1747327320000|2025-05-15 16:42:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|51
1747327330000|2025-05-15 16:42:10||198.89||198.89||198.89||198.89|0
1747327340000|2025-05-15 16:42:20||198.94||198.94||198.94||198.94|0
1747327530000|2025-05-15 16:45:30|199.07||199.07||199.07||199.07||59
1747327550000|2025-05-15 16:45:50||198.99||198.99||198.99||198.94|0
1747327560000|2025-05-15 16:46:00||198.94||198.94||198.99||198.94|34
1747327570000|2025-05-15 16:46:10|199.02||199.07||199.07||199.02||6
1747327590000|2025-05-15 16:46:30|199.02||199.07||199.07||199.02||12
1747327750000|2025-05-15 16:49:10|199.02||199.02||199.02||199.02||57
1747327770000|2025-05-15 16:49:30|199.07||199.07||199.07||199.07||0
1747327790000|2025-05-15 16:49:50||198.99||198.94||198.99||198.94|0
1747327810000|2025-05-15 16:50:10|||||||||1
1747327860000|2025-05-15 16:51:00|199.02||199.02||199.02||199.02||2
1747327870000|2025-05-15 16:51:10||198.89||198.89||198.89||198.89|0
1747327900000|2025-05-15 16:51:40||198.94||198.94||198.94||198.94|0
1747327930000|2025-05-15 16:52:10|199.07||199.07||199.07||199.07||3
1747328130000|2025-05-15 16:55:30|||||||||1
1747328150000|2025-05-15 16:55:50|199.02||199.02||199.02||199.02||0
1747328160000|2025-05-15 16:56:00||198.89||198.89||198.89||198.89|4
1747328210000|2025-05-15 16:56:50||198.94||198.94||198.94||198.94|0
1747328220000|2025-05-15 16:57:00||198.89||198.89||198.89||198.89|1
1747328340000|2025-05-15 16:59:00||198.94||198.94||198.94||198.94|0
1747328360000|2025-05-15 16:59:20|199.07||199.07||199.07||199.07||0
1747328420000|2025-05-15 17:00:20||198.99||198.99||198.99||198.99|0
1747328440000|2025-05-15 17:00:40||198.94||198.94||198.94||198.94|0
1747328490000|2025-05-15 17:01:30|199.02||199.07||199.07||199.02||0
1747328600000|2025-05-15 17:03:20|||||||||1
1747328640000|2025-05-15 17:04:00|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|0
1747328660000|2025-05-15 17:04:20||199.04||199.04||199.04||199.04|0
1747328670000|2025-05-15 17:04:30||198.99||198.99||199.04||198.99|0
1747328680000|2025-05-15 17:04:40||199.04||199.04||199.04||199.04|0
1747328690000|2025-05-15 17:04:50||198.99||198.99||198.99||198.99|0
1747328770000|2025-05-15 17:06:10|199.07||199.07||199.07||199.07||0
1747328780000|2025-05-15 17:06:20|199.12||199.12||199.12||199.12||0
1747328860000|2025-05-15 17:07:40|199.07||199.07||199.07||199.07||0
1747328870000|2025-05-15 17:07:50||198.94||198.94||198.94||198.94|19
1747328910000|2025-05-15 17:08:30|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|44
1747328920000|2025-05-15 17:08:40|||||||||10
1747328960000|2025-05-15 17:09:20|198.97||198.97||198.97||198.97||105
1747328970000|2025-05-15 17:09:30|199.02||199.02||199.02||199.02||2
1747328980000|2025-05-15 17:09:40|||||||||1
1747329010000|2025-05-15 17:10:10|198.97||198.97||198.97||198.97||1
1747329020000|2025-05-15 17:10:20|199.02||199.02||199.02||199.02||1
1747329250000|2025-05-15 17:14:10||198.94||198.94||198.94||198.94|0
1747329260000|2025-05-15 17:14:20|||||||||1
1747329310000|2025-05-15 17:15:10|||||||||1
1747329330000|2025-05-15 17:15:30||198.89||198.89||198.89||198.89|8
1747329350000|2025-05-15 17:15:50|198.97||198.97||198.97||198.97||0
1747329360000|2025-05-15 17:16:00|199.02||199.02||199.02||199.02||0
1747329430000|2025-05-15 17:17:10|||||||||1
1747329490000|2025-05-15 17:18:10||198.94||198.94||198.94||198.94|0
1747329520000|2025-05-15 17:18:40||198.89||198.89||198.89||198.89|0
1747329540000|2025-05-15 17:19:00||198.94||198.94||198.94||198.94|0
1747329630000|2025-05-15 17:20:30|||||||||1
1747329650000|2025-05-15 17:20:50|199.07||199.07||199.07||199.07||3
1747329660000|2025-05-15 17:21:00||198.99||198.99||198.99||198.99|2
1747329680000|2025-05-15 17:21:20|||||||||1
1747329690000|2025-05-15 17:21:30|199.12||199.12||199.12||199.12||0
1747329780000|2025-05-15 17:23:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|202
1747329790000|2025-05-15 17:23:10||198.89||198.94||198.94||198.89|65
1747329850000|2025-05-15 17:24:10|||||||||5
1747329880000|2025-05-15 17:24:40|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|76
1747329900000|2025-05-15 17:25:00|||||||||70
1747329920000|2025-05-15 17:25:20|||||||||1
1747329960000|2025-05-15 17:26:00|||||||||11
1747329970000|2025-05-15 17:26:10||198.94||198.94||198.94||198.94|48
1747330010000|2025-05-15 17:26:50|199.02||199.07||199.07||199.02||0
1747330020000|2025-05-15 17:27:00|199.02||199.02||199.02||199.02||0
1747330050000|2025-05-15 17:27:30|199.07||199.07||199.07||199.07||41
1747330080000|2025-05-15 17:28:00||198.99||198.99||198.99||198.99|0
1747330090000|2025-05-15 17:28:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|11
1747330120000|2025-05-15 17:28:40|199.07||199.07||199.07||199.07||56
1747330140000|2025-05-15 17:29:00|||||||||215
1747330150000|2025-05-15 17:29:10||198.99||198.94||198.99||198.94|2
1747330200000|2025-05-15 17:30:00|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|117
1747330210000|2025-05-15 17:30:10|198.97||199.02||199.02||198.97||0
1747330230000|2025-05-15 17:30:30|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|66
1747330260000|2025-05-15 17:31:00||198.89||198.84||198.89||198.84|2
1747330300000|2025-05-15 17:31:40||198.89||198.89||198.89||198.89|0
1747330350000|2025-05-15 17:32:30||198.84||198.84||198.84||198.84|11
1747330420000|2025-05-15 17:33:40|||||||||1
1747330440000|2025-05-15 17:34:00|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|18
1747330480000|2025-05-15 17:34:40|198.92||198.92||198.97||198.92||0
1747330490000|2025-05-15 17:34:50||198.79||198.79||198.79||198.79|21
1747330510000|2025-05-15 17:35:10|||||||||4
1747330520000|2025-05-15 17:35:20||198.84||198.79||198.84||198.79|2
1747330560000|2025-05-15 17:36:00|||||||||1
1747330580000|2025-05-15 17:36:20||198.84||198.84||198.84||198.84|0
1747330590000|2025-05-15 17:36:30|198.97||198.97||198.97||198.97||48
1747330620000|2025-05-15 17:37:00|199.02|198.89|199.02|198.89|199.02|198.94|199.02|198.89|154
1747330690000|2025-05-15 17:38:10||198.94||198.89||198.94||198.89|5
1747330730000|2025-05-15 17:38:50||198.94||198.89||198.94||198.89|5
1747330740000|2025-05-15 17:39:00|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|53
1747330780000|2025-05-15 17:39:40||198.89||198.89||198.89||198.89|0
1747330810000|2025-05-15 17:40:10|||||||||4
1747330860000|2025-05-15 17:41:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|34
1747330870000|2025-05-15 17:41:10||198.89||198.89||198.89||198.89|7
1747330880000|2025-05-15 17:41:20||198.94||198.94||198.94||198.94|0
1747330890000|2025-05-15 17:41:30||198.89||198.89||198.89||198.89|1
1747330910000|2025-05-15 17:41:50||198.94||198.94||198.94||198.94|0
1747330940000|2025-05-15 17:42:20||198.89||198.89||198.89||198.89|10
1747331010000|2025-05-15 17:43:30||198.94||198.94||198.94||198.94|1
1747331020000|2025-05-15 17:43:40||198.89||198.89||198.89||198.89|0
1747331050000|2025-05-15 17:44:10||198.94||198.94||198.94||198.94|0
1747331100000|2025-05-15 17:45:00|199.07||199.07||199.07||199.07||26
1747331150000|2025-05-15 17:45:50|199.02||199.02||199.02||199.02||0
1747331160000|2025-05-15 17:46:00|||||||||1
1747331170000|2025-05-15 17:46:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|21
1747331180000|2025-05-15 17:46:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|48
1747331200000|2025-05-15 17:46:40|199.07||199.07||199.07||199.07||16
1747331280000|2025-05-15 17:48:00|199.02||199.02||199.02||199.02||59
1747331290000|2025-05-15 17:48:10|||||||||28
1747331300000|2025-05-15 17:48:20||198.89||198.89||198.89||198.89|39
1747331440000|2025-05-15 17:50:40||198.94||198.89||198.94||198.89|1
1747331470000|2025-05-15 17:51:10||198.94||198.89||198.94||198.89|0
1747331490000|2025-05-15 17:51:30|||||||||1
1747331500000|2025-05-15 17:51:40||198.94||198.94||198.94||198.94|0
1747331610000|2025-05-15 17:53:30||198.89||198.89||198.89||198.89|6
1747331640000|2025-05-15 17:54:00|198.97||199.02||199.02||198.97||0
1747331720000|2025-05-15 17:55:20|198.97||198.97||198.97||198.97||0
1747331730000|2025-05-15 17:55:30|||||||||2
1747331740000|2025-05-15 17:55:40|||||||||1
1747331760000|2025-05-15 17:56:00|||||||||1
1747331770000|2025-05-15 17:56:10||198.84||198.84||198.84||198.84|0
1747331790000|2025-05-15 17:56:30|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.89|12
1747331830000|2025-05-15 17:57:10||198.84||198.84||198.84||198.84|1
1747331850000|2025-05-15 17:57:30||198.89||198.84||198.89||198.84|0
1747331880000|2025-05-15 17:58:00||198.89||198.89||198.89||198.89|0
1747331890000|2025-05-15 17:58:10||198.84||198.89||198.89||198.84|0
1747331900000|2025-05-15 17:58:20||198.84||198.84||198.84||198.84|0
1747331910000|2025-05-15 17:58:30||198.89||198.89||198.89||198.89|0
1747331950000|2025-05-15 17:59:10||198.84||198.84||198.84||198.84|1
1747331960000|2025-05-15 17:59:20|198.92||198.97||198.97||198.92||9
1747331970000|2025-05-15 17:59:30|198.92||198.97||198.97||198.92||0
1747331980000|2025-05-15 17:59:40|198.92||198.92||198.92||198.92||0
1747331990000|2025-05-15 17:59:50|198.97||198.97||198.97||198.92||8
1747332050000|2025-05-15 18:00:50|198.92||198.92||198.92||198.92||0
1747332060000|2025-05-15 18:01:00||198.79||198.79||198.79||198.79|13
1747332110000|2025-05-15 18:01:50||198.84||198.84||198.84||198.84|0
1747332130000|2025-05-15 18:02:10|198.97||198.97||198.97||198.97||10
1747332180000|2025-05-15 18:03:00|198.92||198.92||198.92||198.92||0
1747332190000|2025-05-15 18:03:10||198.79||198.79||198.79||198.79|0
1747332260000|2025-05-15 18:04:20||198.84||198.84||198.84||198.84|0
1747332300000|2025-05-15 18:05:00|198.97||198.97||198.97||198.97||2
1747332330000|2025-05-15 18:05:30|198.92||198.92||198.92||198.92||0
1747332360000|2025-05-15 18:06:00||198.79||198.79||198.79||198.79|0
1747332390000|2025-05-15 18:06:30||198.84||198.84||198.84||198.84|0
1747332450000|2025-05-15 18:07:30|198.97||198.97||198.97||198.97||4
1747332460000|2025-05-15 18:07:40|198.92||198.97||198.97||198.92||0
1747332510000|2025-05-15 18:08:30|198.92||198.92||198.97||198.92||0
1747332520000|2025-05-15 18:08:40|198.97||198.97||198.97||198.92||0
1747332530000|2025-05-15 18:08:50|198.92||198.92||198.92||198.92||0
1747332540000|2025-05-15 18:09:00|198.97||198.97||198.97||198.92||0
1747332580000|2025-05-15 18:09:40|198.92||198.92||198.92||198.92||0
1747332590000|2025-05-15 18:09:50|198.97||198.97||198.97||198.92||0
1747332600000|2025-05-15 18:10:00|198.92||198.97||198.97||198.92||0
1747332610000|2025-05-15 18:10:10|198.92||198.97||198.97||198.92||0
1747332620000|2025-05-15 18:10:20|198.92||198.97||198.97||198.92||0
1747332640000|2025-05-15 18:10:40|198.92||198.97||198.97||198.92||0
1747332650000|2025-05-15 18:10:50|198.92||198.92||198.92||198.92||0
1747332660000|2025-05-15 18:11:00|198.97||198.97||198.97||198.92||0
1747332680000|2025-05-15 18:11:20|198.92||198.97||198.97||198.92||0
1747332700000|2025-05-15 18:11:40|198.92||198.92||198.92||198.92||0
1747332720000|2025-05-15 18:12:00||198.79||198.79||198.79||198.79|89
1747332810000|2025-05-15 18:13:30|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|0
1747332820000|2025-05-15 18:13:40|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|0
1747332870000|2025-05-15 18:14:30|198.87||198.92||198.92||198.87||0
1747332900000|2025-05-15 18:15:00|198.87||198.92||198.92||198.87||0
1747332960000|2025-05-15 18:16:00|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|0
1747333000000|2025-05-15 18:16:40|198.92||198.92||198.92||198.92||0
1747333010000|2025-05-15 18:16:50||198.79||198.79||198.79||198.79|8
1747333050000|2025-05-15 18:17:30|198.87||198.87||198.87||198.87||0
1747333060000|2025-05-15 18:17:40|198.92||198.87||198.92||198.87||0
1747333070000|2025-05-15 18:17:50|198.92||198.92||198.92||198.92||0
1747333100000|2025-05-15 18:18:20|198.87||198.92||198.92||198.87||0
1747333160000|2025-05-15 18:19:20|198.87||198.87||198.92||198.87||0
1747333170000|2025-05-15 18:19:30|198.92||198.92||198.92||198.87||0
1747333180000|2025-05-15 18:19:40|198.87||198.92||198.92||198.87||0
1747333190000|2025-05-15 18:19:50|198.87||198.92||198.92||198.87||0
1747333200000|2025-05-15 18:20:00|198.87||198.87||198.92||198.87||0
1747333290000|2025-05-15 18:21:30|198.92||198.92||198.92||198.92||9
1747333340000|2025-05-15 18:22:20|198.87||198.87||198.87||198.87||0
1747333370000|2025-05-15 18:22:50||198.74||198.74||198.74||198.74|16
1747333380000|2025-05-15 18:23:00||198.79||198.79||198.79||198.79|0
1747333390000|2025-05-15 18:23:10||198.74||198.74||198.74||198.74|32
1747333420000|2025-05-15 18:23:40||198.79||198.79||198.79||198.79|0
1747333440000|2025-05-15 18:24:00|||||||||1
1747333460000|2025-05-15 18:24:20|198.92||198.92||198.92||198.92||17
1747333530000|2025-05-15 18:25:30|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|0
1747333690000|2025-05-15 18:28:10||198.89||198.84||198.89||198.84|0
1747333780000|2025-05-15 18:29:40||198.89||198.89||198.89||198.89|0
1747333800000|2025-05-15 18:30:00||198.84||198.84||198.84||198.84|0
1747333810000|2025-05-15 18:30:10||198.89||198.89||198.89||198.89|0
1747333820000|2025-05-15 18:30:20|199.02||199.02||199.02||199.02||0
1747333860000|2025-05-15 18:31:00||198.94||198.94||198.94||198.94|0
1747333880000|2025-05-15 18:31:20|199.07||199.07||199.07||199.07||8
1747333900000|2025-05-15 18:31:40|199.02||199.02||199.02||199.02||0
1747333920000|2025-05-15 18:32:00|199.07||199.02||199.07||199.02||9
1747333930000|2025-05-15 18:32:10|199.07||199.07||199.07||199.07||0
1747334020000|2025-05-15 18:33:40|199.02||199.07||199.07||199.02||0
1747334030000|2025-05-15 18:33:50|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|37
1747334040000|2025-05-15 18:34:00|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|0
1747334130000|2025-05-15 18:35:30|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|0
1747334170000|2025-05-15 18:36:10||199.04||199.04||199.04||199.04|0
1747334180000|2025-05-15 18:36:20||198.99||198.99||198.99||198.99|0
1747334190000|2025-05-15 18:36:30||199.04||199.04||199.04||198.99|0
1747334200000|2025-05-15 18:36:40||198.99||198.99||198.99||198.99|0
1747334220000|2025-05-15 18:37:00|199.07||199.07||199.07||199.07||0
1747334230000|2025-05-15 18:37:10||198.94||198.94||198.94||198.94|7
1747334290000|2025-05-15 18:38:10|||||||||11
1747334390000|2025-05-15 18:39:50||198.99||198.99||198.99||198.99|0
1747334410000|2025-05-15 18:40:10|199.12||199.12||199.12||199.12||0
1747334430000|2025-05-15 18:40:30|199.07||199.07||199.07||199.07||0
1747334460000|2025-05-15 18:41:00|199.12||199.12||199.12||199.12||0
1747334480000|2025-05-15 18:41:20|199.07||199.12||199.12||199.07||0
1747334520000|2025-05-15 18:42:00|199.07||199.07||199.07||199.07||0
1747334560000|2025-05-15 18:42:40|199.12||199.12||199.12||199.12||0
1747334580000|2025-05-15 18:43:00|199.07||199.12||199.12||199.07||0
1747334600000|2025-05-15 18:43:20|199.07||199.07||199.12||199.07||0
1747334650000|2025-05-15 18:44:10|199.12||199.12||199.12||199.12||0
1747334660000|2025-05-15 18:44:20|199.07||199.07||199.07||199.07||0
1747334680000|2025-05-15 18:44:40||198.94||198.94||198.94||198.94|0
1747334690000|2025-05-15 18:44:50||198.99||198.99||198.99||198.99|0
1747334720000|2025-05-15 18:45:20||198.94||198.94||198.94||198.94|0
1747334740000|2025-05-15 18:45:40|199.02||199.07||199.07||199.02||0
1747335020000|2025-05-15 18:50:20|199.02||199.02||199.02||199.02||0
1747335040000|2025-05-15 18:50:40|199.07||199.07||199.07||199.07||0
1747335060000|2025-05-15 18:51:00|199.02||199.07||199.07||199.02||0
1747335100000|2025-05-15 18:51:40|199.02||199.07||199.07||199.02||0
1747335140000|2025-05-15 18:52:20||198.99||198.94||198.99||198.94|0
1747335230000|2025-05-15 18:53:50||198.99||198.94||198.99||198.94|0
1747335370000|2025-05-15 18:56:10||198.99||198.99||198.99||198.99|0
1747335390000|2025-05-15 18:56:30||198.94||198.94||198.94||198.94|0
1747335450000|2025-05-15 18:57:30|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|0
1747335500000|2025-05-15 18:58:20|199.07||199.07||199.07||199.07||0
1747335550000|2025-05-15 18:59:10||198.94||198.94||198.94||198.94|0
1747335600000|2025-05-15 19:00:00||198.99||198.99||198.99||198.99|0
1747335620000|2025-05-15 19:00:20||198.94||198.94||198.94||198.94|24
1747335640000|2025-05-15 19:00:40||198.99||198.94||198.99||198.94|18
1747335660000|2025-05-15 19:01:00||198.99||198.94||198.99||198.94|10
1747335700000|2025-05-15 19:01:40||198.99||198.99||198.99||198.99|0
1747335760000|2025-05-15 19:02:40|199.12||199.12||199.12||199.12||2
1747335780000|2025-05-15 19:03:00|199.07||199.12||199.12||199.07||0
1747335790000|2025-05-15 19:03:10|199.07||199.07||199.07||199.07||0
1747335800000|2025-05-15 19:03:20|199.12||199.12||199.12||199.12||0
1747335810000|2025-05-15 19:03:30|199.07||199.12||199.12||199.07||0
1747335860000|2025-05-15 19:04:20|199.07||199.12||199.12||199.07||2
1747335960000|2025-05-15 19:06:00|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|1
1747335990000|2025-05-15 19:06:30|199.12||199.12||199.12||199.12||0
1747336000000|2025-05-15 19:06:40||198.99||198.99||198.99||198.99|0
1747336100000|2025-05-15 19:08:20|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|0
1747336110000|2025-05-15 19:08:30||198.99||198.94||198.99||198.94|0
1747336200000|2025-05-15 19:10:00|199.02||199.02||199.02||199.02||0
1747336210000|2025-05-15 19:10:10|199.07||199.07||199.07||199.07||0
1747336230000|2025-05-15 19:10:30||198.99||198.99||198.99||198.99|0
1747336240000|2025-05-15 19:10:40|199.12||199.12||199.12||199.12||0
1747336310000|2025-05-15 19:11:50|199.17|199.04|199.17|199.09|199.17|199.09|199.17|199.04|81
1747336330000|2025-05-15 19:12:10||199.04||199.04||199.04||199.04|73
1747336380000|2025-05-15 19:13:00|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|11
1747336410000|2025-05-15 19:13:30|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|62
1747336560000|2025-05-15 19:16:00||199.09||199.09||199.09||199.04|0
1747336570000|2025-05-15 19:16:10|199.22||199.22||199.22||199.22||1
1747336640000|2025-05-15 19:17:20||199.14||199.14||199.14||199.14|0
1747336670000|2025-05-15 19:17:50||199.09||199.09||199.09||199.09|19
1747336690000|2025-05-15 19:18:10|199.17||199.17||199.17||199.17||0
1747336700000|2025-05-15 19:18:20|199.22||199.22||199.22||199.22||0
1747336810000|2025-05-15 19:20:10|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|31
1747336850000|2025-05-15 19:20:50|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|0
1747336860000|2025-05-15 19:21:00|199.17||199.17||199.22||199.17||0
1747336890000|2025-05-15 19:21:30||199.04||199.04||199.09||199.04|0
1747336920000|2025-05-15 19:22:00||199.09||199.09||199.09||199.04|0
1747336930000|2025-05-15 19:22:10||199.04||199.09||199.09||199.04|0
1747336950000|2025-05-15 19:22:30||199.04||199.04||199.04||199.04|0
1747336960000|2025-05-15 19:22:40||199.09||199.09||199.09||199.04|0
1747336970000|2025-05-15 19:22:50||199.04||199.09||199.09||199.04|0
1747336980000|2025-05-15 19:23:00||199.04||199.04||199.04||199.04|0
1747337000000|2025-05-15 19:23:20|199.12||199.17||199.17||199.12||1
1747337050000|2025-05-15 19:24:10||199.09||199.09||199.09||199.09|0
1747337060000|2025-05-15 19:24:20|199.22||199.22||199.22||199.22||0
1747337070000|2025-05-15 19:24:30|199.17||199.17||199.17||199.17||0
1747337100000|2025-05-15 19:25:00||199.04||199.04||199.04||199.04|5
1747337120000|2025-05-15 19:25:20|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|0
1747337170000|2025-05-15 19:26:10|199.07|198.94|199.07|198.94|199.07|198.94|199.02|198.94|8
1747337180000|2025-05-15 19:26:20|199.02||199.07||199.07||199.02||18
1747337240000|2025-05-15 19:27:20||198.99||198.94||198.99||198.94|15
1747337280000|2025-05-15 19:28:00||198.99||198.99||198.99||198.99|0
1747337340000|2025-05-15 19:29:00||198.94||198.94||198.94||198.94|5
1747337350000|2025-05-15 19:29:10||198.99||198.94||198.99||198.94|0
1747337380000|2025-05-15 19:29:40||198.99||198.94||198.99||198.94|0
1747337390000|2025-05-15 19:29:50||198.99||198.94||198.99||198.94|0
1747337400000|2025-05-15 19:30:00|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|10
1747337460000|2025-05-15 19:31:00|||||||||22
1747337470000|2025-05-15 19:31:10||199.04||199.04||199.04||199.04|0
1747337520000|2025-05-15 19:32:00||198.99||198.99||198.99||198.99|10
1747337530000|2025-05-15 19:32:10|199.07||199.12||199.12||199.07||12
1747337560000|2025-05-15 19:32:40|199.07||199.12||199.12||199.07||0
1747337570000|2025-05-15 19:32:50|199.07||199.07||199.07||199.07||0
1747337580000|2025-05-15 19:33:00|199.12||199.12||199.12||199.12||9
1747337600000|2025-05-15 19:33:20||199.04||199.04||199.04||199.04|15
1747337620000|2025-05-15 19:33:40||198.99||198.99||199.04||198.99|13
1747337640000|2025-05-15 19:34:00||199.04||199.04||199.04||199.04|0
1747337660000|2025-05-15 19:34:20|199.17||199.17||199.17||199.17||0
1747337690000|2025-05-15 19:34:50|199.12||199.12||199.12||199.12||0
1747337740000|2025-05-15 19:35:40|199.17||199.17||199.17||199.17||1
1747337770000|2025-05-15 19:36:10|199.12||199.17||199.17||199.12||0
1747337800000|2025-05-15 19:36:40|199.12||199.12||199.12||199.12||0
1747337810000|2025-05-15 19:36:50|199.17||199.17||199.17||199.17||0
1747337820000|2025-05-15 19:37:00|199.12||199.12||199.12||199.12||0
1747337840000|2025-05-15 19:37:20|199.17||199.17||199.17||199.17||1
1747337860000|2025-05-15 19:37:40|199.12||199.12||199.12||199.12||0
1747337890000|2025-05-15 19:38:10||198.99||198.99||198.99||198.99|5
1747337930000|2025-05-15 19:38:50|199.07||199.12||199.12||199.07||1
1747337940000|2025-05-15 19:39:00|199.07||199.07||199.12||199.07||0
1747337950000|2025-05-15 19:39:10|199.12||199.12||199.12||199.07||0
1747337980000|2025-05-15 19:39:40|199.07||199.12||199.12||199.07||0
1747338000000|2025-05-15 19:40:00|199.07||199.12||199.12||199.07||0
1747338060000|2025-05-15 19:41:00|199.07||199.12||199.12||199.07||4
1747338070000|2025-05-15 19:41:10|||||||||1
1747338100000|2025-05-15 19:41:40||199.04||198.99||199.04||198.99|3
1747338170000|2025-05-15 19:42:50|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|2
1747338240000|2025-05-15 19:44:00|199.02||199.02||199.02||199.02||0
1747338260000|2025-05-15 19:44:20|199.07||199.07||199.07||199.07||11
1747338300000|2025-05-15 19:45:00|199.02||199.02||199.02||199.02||0
1747338310000|2025-05-15 19:45:10|199.07||199.07||199.07||199.07||1
1747338360000|2025-05-15 19:46:00||198.99||198.99||198.99||198.99|15
1747338370000|2025-05-15 19:46:10|||||||||17
1747338380000|2025-05-15 19:46:20||198.94||198.94||198.94||198.94|7
1747338460000|2025-05-15 19:47:40||198.99||198.94||198.99||198.94|53
1747338470000|2025-05-15 19:47:50|199.02||199.07||199.07||199.02||73
1747338530000|2025-05-15 19:48:50||198.99||198.99||198.99||198.99|0
1747338590000|2025-05-15 19:49:50|199.02|198.94|199.07|198.94|199.07|198.94|199.02|198.94|4
1747338600000|2025-05-15 19:50:00||198.99||198.94||198.99||198.94|0
1747338610000|2025-05-15 19:50:10|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|1
1747338620000|2025-05-15 19:50:20|199.07||199.12||199.12||199.07||13
1747338640000|2025-05-15 19:50:40|199.07|199.04|199.12|199.04|199.12|199.04|199.07|199.04|4
1747338650000|2025-05-15 19:50:50|199.17||199.17||199.17||199.12||0
1747338660000|2025-05-15 19:51:00|199.12||199.17||199.17||199.12||0
1747338670000|2025-05-15 19:51:10|199.12||199.12||199.12||199.12||0
1747338680000|2025-05-15 19:51:20||198.99||198.99||198.99||198.99|30
1747338760000|2025-05-15 19:52:40||199.04||199.04||199.04||199.04|0
1747338770000|2025-05-15 19:52:50|199.17||199.17||199.17||199.17||0
1747338810000|2025-05-15 19:53:30|||||||||22
1747338840000|2025-05-15 19:54:00|199.12||199.12||199.12||199.12||0
1747338850000|2025-05-15 19:54:10|199.07|198.99|199.07|198.94|199.07|198.99|199.07|198.94|33
1747338900000|2025-05-15 19:55:00||198.99||198.94||198.99||198.94|39
1747338910000|2025-05-15 19:55:10|199.02||199.07||199.07||199.02||1
1747338930000|2025-05-15 19:55:30|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|1
1747338960000|2025-05-15 19:56:00|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|0
1747339030000|2025-05-15 19:57:10|199.12||199.17||199.17||199.12||0
1747339040000|2025-05-15 19:57:20|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.99|0
1747339060000|2025-05-15 19:57:40|199.17||199.17||199.17||199.17||0
1747339080000|2025-05-15 19:58:00|199.12||199.12||199.17||199.12||1
1747339090000|2025-05-15 19:58:10|199.17||199.17||199.17||199.12||0
1747339100000|2025-05-15 19:58:20|199.12|198.99|199.12|198.99|199.17|198.99|199.12|198.99|0
1747339110000|2025-05-15 19:58:30|||||||||9
1747339130000|2025-05-15 19:58:50|199.07||199.12||199.12||199.07||0
1747339140000|2025-05-15 19:59:00|199.07|198.94|199.07|198.94|199.12|198.99|199.02|198.94|11
1747339150000|2025-05-15 19:59:10|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|0
1747339160000|2025-05-15 19:59:20|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|0
1747339180000|2025-05-15 19:59:40|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|1
1747339190000|2025-05-15 19:59:50|199.17|199.04|199.22|199.09|199.22|199.09|199.17|198.99|137
1747375260000|2025-05-16 06:01:00|199.24|199.17|199.32|199.24|199.32|199.24|199.24|199.17|40
1747375290000|2025-05-16 06:01:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|19
1747375300000|2025-05-16 06:01:40|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|8
1747375310000|2025-05-16 06:01:50|199.42|199.29|199.37|199.29|199.42|199.29|199.37|199.24|126
1747375320000|2025-05-16 06:02:00|199.42|199.24|199.32|199.19|199.42|199.29|199.32|199.19|17
1747375330000|2025-05-16 06:02:10|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|5
1747375340000|2025-05-16 06:02:20|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|0
1747375360000|2025-05-16 06:02:40||199.34||199.29||199.34||199.29|0
1747375370000|2025-05-16 06:02:50||199.34||199.29||199.34||199.29|1
1747375380000|2025-05-16 06:03:00||199.34||199.34||199.34||199.29|0
1747375400000|2025-05-16 06:03:20|199.47||199.47||199.47||199.47||118
1747375430000|2025-05-16 06:03:50|199.42|199.24|199.42|199.24|199.42|199.24|199.42|199.24|1
1747375440000|2025-05-16 06:04:00||199.29||199.34||199.34||199.24|0
1747375450000|2025-05-16 06:04:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|0
1747375480000|2025-05-16 06:04:40|||||||||1
1747375490000|2025-05-16 06:04:50|199.52||199.52||199.52||199.52||0
1747375510000|2025-05-16 06:05:10|199.47|199.34|199.47|199.34|199.47|199.34|199.47|199.34|33
1747375520000|2025-05-16 06:05:20|199.52|199.39|199.52|199.39|199.52|199.39|199.52|199.39|0
1747375560000|2025-05-16 06:06:00|199.47|199.34|199.47|199.39|199.47|199.39|199.47|199.34|25
1747375570000|2025-05-16 06:06:10||199.34||199.39||199.39||199.34|25
1747375600000|2025-05-16 06:06:40|||||||||1
1747375630000|2025-05-16 06:07:10|199.52|199.44|199.52|199.39|199.52|199.44|199.52|199.39|2
1747375660000|2025-05-16 06:07:40||199.44||199.44||199.44||199.39|0
1747375670000|2025-05-16 06:07:50|199.57|199.39|199.57|199.39|199.57|199.39|199.57|199.39|1
1747375680000|2025-05-16 06:08:00|199.52||199.57||199.57||199.52||0
1747375700000|2025-05-16 06:08:20||199.44||199.39||199.44||199.39|0
1747375710000|2025-05-16 06:08:30|199.52||199.52||199.57||199.52||0
1747375730000|2025-05-16 06:08:50|199.57|199.44|199.57|199.39|199.57|199.44|199.57|199.39|0
1747375740000|2025-05-16 06:09:00||199.44||199.44||199.44||199.39|0
1747375770000|2025-05-16 06:09:30|199.52|199.39|199.47|199.39|199.52|199.39|199.47|199.39|6
1747375790000|2025-05-16 06:09:50||199.34||199.34||199.34||199.34|49
1747375800000|2025-05-16 06:10:00|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|0
1747375820000|2025-05-16 06:10:20|199.52|199.34|199.52|199.39|199.52|199.39|199.52|199.34|2
1747375870000|2025-05-16 06:11:10|199.57|199.44|199.57|199.44|199.57|199.44|199.57|199.44|0
1747376010000|2025-05-16 06:13:30|||||||||1
1747376020000|2025-05-16 06:13:40|199.52||199.52||199.52||199.52||0
1747376040000|2025-05-16 06:14:00|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|2
1747376100000|2025-05-16 06:15:00|199.52|199.44|199.57|199.49|199.62|199.49|199.52|199.44|15
1747376110000|2025-05-16 06:15:10||199.44||199.44||199.44||199.44|0
1747376120000|2025-05-16 06:15:20||199.49||199.44||199.49||199.44|0
1747376130000|2025-05-16 06:15:30||199.49||199.49||199.49||199.49|0
1747376140000|2025-05-16 06:15:40|199.62||199.62||199.62||199.62||1
1747376150000|2025-05-16 06:15:50|199.67|199.54|199.67|199.54|199.67|199.54|199.67|199.54|0
1747376160000|2025-05-16 06:16:00|199.62||199.62||199.62||199.62||0
1747376180000|2025-05-16 06:16:20|199.67||199.62||199.67||199.62||0
1747376190000|2025-05-16 06:16:30|199.67||199.67||199.67||199.67||0
1747376200000|2025-05-16 06:16:40|199.62||199.67||199.67||199.62||0
1747376220000|2025-05-16 06:17:00|199.62|199.49|199.62|199.54|199.62|199.54|199.62|199.49|0
1747376230000|2025-05-16 06:17:10||199.49||199.49||199.49||199.49|0
1747376270000|2025-05-16 06:17:50|199.72|199.54|199.72|199.59|199.72|199.59|199.72|199.54|2
1747376300000|2025-05-16 06:18:20||199.64||199.64||199.64||199.64|0
1747376310000|2025-05-16 06:18:30||199.59||199.59||199.59||199.59|1
1747376320000|2025-05-16 06:18:40||199.64||199.64||199.64||199.64|0
1747376350000|2025-05-16 06:19:10||199.59||199.59||199.64||199.59|0
1747376360000|2025-05-16 06:19:20||199.64||199.59||199.64||199.59|0
1747376420000|2025-05-16 06:20:20|199.67|199.54|199.62|199.54|199.67|199.54|199.62|199.54|24
1747376430000|2025-05-16 06:20:30||199.49||199.49||199.49||199.49|0
1747376450000|2025-05-16 06:20:50|||||||||1
1747376490000|2025-05-16 06:21:30|199.57||199.57||199.57||199.57||0
1747376520000|2025-05-16 06:22:00||199.44||199.44||199.44||199.44|0
1747376550000|2025-05-16 06:22:30|199.52||199.57||199.57||199.52||1
1747376600000|2025-05-16 06:23:20||199.49||199.49||199.49||199.44|1
1747376610000|2025-05-16 06:23:30|199.52|199.44|199.57|199.44|199.57|199.44|199.52|199.39|103
1747376620000|2025-05-16 06:23:40||199.49||199.49||199.49||199.49|0
1747376630000|2025-05-16 06:23:50|199.52|199.39|199.52|199.44|199.52|199.44|199.52|199.39|28
1747376640000|2025-05-16 06:24:00||199.39||199.39||199.39||199.39|1
1747376660000|2025-05-16 06:24:20|199.47|199.44|199.52|199.44|199.52|199.44|199.47|199.44|3
1747376670000|2025-05-16 06:24:30||199.39||199.39||199.39||199.39|1
1747376700000|2025-05-16 06:25:00|199.47||199.47||199.47||199.47||0
1747376710000|2025-05-16 06:25:10|199.52||199.52||199.52||199.52||13
1747376730000|2025-05-16 06:25:30|199.47|199.29|199.47|199.34|199.47|199.34|199.42|199.29|50
1747376750000|2025-05-16 06:25:50||199.39||199.39||199.39||199.39|0
1747376770000|2025-05-16 06:26:10||199.34||199.39||199.39||199.34|1
1747376780000|2025-05-16 06:26:20||199.34||199.34||199.34||199.34|0
1747376800000|2025-05-16 06:26:40|199.42||199.42||199.42||199.42||0
1747376820000|2025-05-16 06:27:00|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|5
1747376830000|2025-05-16 06:27:10||199.24||199.24||199.24||199.24|1
1747376860000|2025-05-16 06:27:40|199.32||199.32||199.32||199.32||0
1747376870000|2025-05-16 06:27:50||199.19||199.19||199.19||199.19|1
1747376880000|2025-05-16 06:28:00|199.27||199.32||199.32||199.27||0
1747376890000|2025-05-16 06:28:10|199.27|199.24|199.32|199.19|199.32|199.24|199.27|199.19|0
1747376910000|2025-05-16 06:28:30|199.27||199.27||199.27||199.27||0
1747376920000|2025-05-16 06:28:40|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|2
1747377000000|2025-05-16 06:30:00|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|0
1747377020000|2025-05-16 06:30:20|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|9
1747377060000|2025-05-16 06:31:00|||||||||2
1747377090000|2025-05-16 06:31:30|||||||||2
1747377120000|2025-05-16 06:32:00|||||||||1
1747377150000|2025-05-16 06:32:30|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|7
1747377210000|2025-05-16 06:33:30|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|1
1747377220000|2025-05-16 06:33:40|199.52||199.47||199.52||199.47||0
1747377230000|2025-05-16 06:33:50|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|14
1747377240000|2025-05-16 06:34:00||199.34||199.34||199.34||199.34|1
1747377250000|2025-05-16 06:34:10||199.39||199.39||199.39||199.39|0
1747377270000|2025-05-16 06:34:30|||||||||10
1747377300000|2025-05-16 06:35:00||199.34||199.34||199.34||199.34|24
1747377330000|2025-05-16 06:35:30||199.39||199.34||199.39||199.34|0
1747377370000|2025-05-16 06:36:10|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|1
1747377450000|2025-05-16 06:37:30|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|1
1747377470000|2025-05-16 06:37:50|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|26
1747377520000|2025-05-16 06:38:40|199.47|199.34|199.47|199.34|199.47|199.34|199.47|199.34|37
1747377560000|2025-05-16 06:39:20|199.42|199.39|199.47|199.34|199.47|199.39|199.42|199.34|7
1747377570000|2025-05-16 06:39:30|199.42|199.29|199.37|199.29|199.42|199.29|199.37|199.29|4
1747377580000|2025-05-16 06:39:40||199.24||199.24||199.24||199.24|4
1747377590000|2025-05-16 06:39:50|199.32|199.29|199.37|199.24|199.37|199.29|199.32|199.24|0
1747377610000|2025-05-16 06:40:10|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|7
1747377730000|2025-05-16 06:42:10|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|1
1747377830000|2025-05-16 06:43:50|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|4
1747377840000|2025-05-16 06:44:00|199.27|199.24|199.37|199.24|199.37|199.24|199.27|199.24|2
1747377920000|2025-05-16 06:45:20|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|35
1747377930000|2025-05-16 06:45:30||199.29||199.29||199.29||199.29|18
1747377950000|2025-05-16 06:45:50||199.34||199.34||199.34||199.34|0
1747377960000|2025-05-16 06:46:00|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|29
1747377970000|2025-05-16 06:46:10|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|26
1747377980000|2025-05-16 06:46:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|12
1747377990000|2025-05-16 06:46:30|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|10
1747378000000|2025-05-16 06:46:40|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|15
1747378010000|2025-05-16 06:46:50|||||||||5
1747378050000|2025-05-16 06:47:30|199.32|199.24|199.37|199.29|199.37|199.29|199.32|199.24|24
1747378070000|2025-05-16 06:47:50||199.24||199.24||199.24||199.24|19
1747378160000|2025-05-16 06:49:20||199.29||199.24||199.29||199.24|2
1747378170000|2025-05-16 06:49:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|1
1747378200000|2025-05-16 06:50:00||199.14||199.14||199.14||199.14|4
1747378210000|2025-05-16 06:50:10|199.22||199.22||199.22||199.22||0
1747378220000|2025-05-16 06:50:20|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|10
1747378230000|2025-05-16 06:50:30|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|29
1747378240000|2025-05-16 06:50:40|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|23
1747378250000|2025-05-16 06:50:50||199.09||199.09||199.09||199.09|1
1747378260000|2025-05-16 06:51:00|199.17||199.17||199.17||199.17||0
1747378270000|2025-05-16 06:51:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|32
1747378280000|2025-05-16 06:51:20||199.09||199.09||199.09||199.09|1
1747378300000|2025-05-16 06:51:40||199.14||199.14||199.14||199.14|0
1747378320000|2025-05-16 06:52:00||199.09||199.14||199.14||199.09|0
1747378340000|2025-05-16 06:52:20||199.09||199.14||199.14||199.09|5
1747378360000|2025-05-16 06:52:40|199.27||199.27||199.27||199.27||6
1747378370000|2025-05-16 06:52:50||199.19||199.19||199.19||199.19|0
1747378380000|2025-05-16 06:53:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|3
1747378400000|2025-05-16 06:53:20|199.37|199.14|199.22|199.14|199.37|199.14|199.22|199.14|115
1747378410000|2025-05-16 06:53:30|199.27||199.27||199.27||199.27||3
1747378420000|2025-05-16 06:53:40|199.32|199.24|199.42|199.29|199.42|199.29|199.32|199.24|30
1747378430000|2025-05-16 06:53:50|199.37||199.37||199.37||199.37||0
1747378490000|2025-05-16 06:54:50|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|1
1747378500000|2025-05-16 06:55:00||199.29||199.29||199.29||199.29|3
1747378510000|2025-05-16 06:55:10|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|2
1747378520000|2025-05-16 06:55:20|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|0
1747378530000|2025-05-16 06:55:30|199.37||199.37||199.37||199.37||0
1747378540000|2025-05-16 06:55:40|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|0
1747378550000|2025-05-16 06:55:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|11
1747378590000|2025-05-16 06:56:30|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|32
1747378600000|2025-05-16 06:56:40|199.27|199.24|199.27|199.14|199.27|199.24|199.27|199.14|7
1747378610000|2025-05-16 06:56:50|199.37|199.24|199.32|199.19|199.37|199.24|199.32|199.19|96
1747378630000|2025-05-16 06:57:10||199.24||199.24||199.24||199.24|0
1747378640000|2025-05-16 06:57:20|199.37||199.37||199.37||199.37||6
1747378650000|2025-05-16 06:57:30||199.29||199.24||199.29||199.24|11
1747378690000|2025-05-16 06:58:10||199.29||199.29||199.29||199.24|6
1747378700000|2025-05-16 06:58:20|199.42||199.42||199.42||199.42||6
1747378740000|2025-05-16 06:59:00|199.47|199.34|199.47|199.34|199.47|199.34|199.42|199.29|69
1747378750000|2025-05-16 06:59:10|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|13
1747378760000|2025-05-16 06:59:20|199.37|199.24|199.32|199.24|199.37|199.24|199.32|199.24|98
1747378770000|2025-05-16 06:59:30|199.27|199.19|199.22|199.09|199.27|199.19|199.22|199.09|274
1747378780000|2025-05-16 06:59:40|199.17|199.04|199.22|199.09|199.27|199.14|199.12|199.04|547
1747378790000|2025-05-16 06:59:50|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.09|109
1747378800000|2025-05-16 07:00:00|199.37|199.29|199.47|199.39|199.47|199.39|199.37|199.24|321
1747378810000|2025-05-16 07:00:10|199.42|199.34|199.27|199.14|199.42|199.34|199.27|199.14|228
1747378820000|2025-05-16 07:00:20|199.32|199.19|199.22|199.09|199.32|199.19|199.17|199.04|39
1747378830000|2025-05-16 07:00:30|199.27|199.14|199.27|199.14|199.27|199.14|199.17|199.04|79
1747378840000|2025-05-16 07:00:40|199.22|199.09|199.17|199.04|199.27|199.09|199.17|199.04|132
1747378850000|2025-05-16 07:00:50|199.12|199.09|199.22|199.09|199.22|199.09|199.12|199.04|251
1747378860000|2025-05-16 07:01:00|199.17|199.14|199.07|198.94|199.17|199.14|199.02|198.94|270
1747378870000|2025-05-16 07:01:10|198.97|198.84|198.87|198.74|198.97|198.84|198.87|198.74|106
1747378880000|2025-05-16 07:01:20|198.92|198.79|198.97|198.89|198.97|198.89|198.92|198.79|98
1747378890000|2025-05-16 07:01:30|199.02|198.94|199.07|198.94|199.07|198.94|198.97|198.94|331
1747378900000|2025-05-16 07:01:40|199.17|199.04|199.12|198.99|199.17|199.04|199.12|198.99|160
1747378910000|2025-05-16 07:01:50|199.07|198.94|199.02|198.94|199.07|198.94|199.02|198.94|16
1747378920000|2025-05-16 07:02:00|199.07|198.89|199.02|198.89|199.07|198.89|199.02|198.89|8
1747378940000|2025-05-16 07:02:20|199.07|198.99|199.02|198.89|199.07|198.99|198.97|198.89|118
1747378950000|2025-05-16 07:02:30|198.97|198.84|198.97|198.84|198.97|198.84|198.92|198.84|11
1747378960000|2025-05-16 07:02:40|198.92|198.79|198.92|198.79|198.97|198.79|198.92|198.79|20
1747378970000|2025-05-16 07:02:50|198.97|198.84|199.07|198.94|199.07|198.94|198.92|198.84|116
1747378980000|2025-05-16 07:03:00|199.02|198.89|198.92|198.79|199.02|198.94|198.87|198.79|53
1747378990000|2025-05-16 07:03:10|198.97|198.84|199.02|198.89|199.02|198.89|198.92|198.84|23
1747379000000|2025-05-16 07:03:20|198.97||199.02||199.02||198.97||8
1747379010000|2025-05-16 07:03:30|198.97|198.84|199.02|198.89|199.02|198.89|198.97|198.84|2
1747379030000|2025-05-16 07:03:50|198.97||198.97||199.02||198.97||0
1747379040000|2025-05-16 07:04:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|27
1747379050000|2025-05-16 07:04:10|198.97|198.79|198.87|198.79|198.97|198.79|198.87|198.79|9
1747379060000|2025-05-16 07:04:20|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|13
1747379070000|2025-05-16 07:04:30|198.97|198.84|198.97|198.89|198.97|198.89|198.97|198.84|0
1747379080000|2025-05-16 07:04:40|199.02|198.84|198.97|198.84|199.02|198.89|198.97|198.84|50
1747379100000|2025-05-16 07:05:00|198.92|198.79|198.87|198.79|198.92|198.79|198.87|198.79|243
1747379110000|2025-05-16 07:05:10|198.92|198.84|198.87|198.74|198.92|198.84|198.82|198.74|198
1747379120000|2025-05-16 07:05:20|198.82|198.79|198.87|198.79|198.87|198.79|198.82|198.74|12
1747379130000|2025-05-16 07:05:30|198.92||198.92||198.92||198.92||2
1747379140000|2025-05-16 07:05:40|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|1
1747379150000|2025-05-16 07:05:50|198.82|198.79|198.92|198.79|198.92|198.79|198.82|198.79|12
1747379160000|2025-05-16 07:06:00|199.02|198.84|199.02|198.89|199.02|198.89|198.97|198.79|20
1747379170000|2025-05-16 07:06:10|198.97|198.79|198.87|198.74|198.97|198.79|198.82|198.74|3
1747379180000|2025-05-16 07:06:20|198.92|198.79|198.87|198.79|198.92|198.79|198.87|198.79|3
1747379190000|2025-05-16 07:06:30|198.92||198.92||198.92||198.87||9
1747379200000|2025-05-16 07:06:40|198.87|198.74|198.82|198.69|198.87|198.74|198.82|198.69|19
1747379210000|2025-05-16 07:06:50||198.74||198.69||198.74||198.69|5
1747379220000|2025-05-16 07:07:00|198.77|198.64|198.67|198.59|198.77|198.64|198.67|198.59|245
1747379230000|2025-05-16 07:07:10|198.72|198.54|198.72|198.59|198.72|198.59|198.72|198.54|45
1747379240000|2025-05-16 07:07:20|198.67|198.54|198.62|198.49|198.67|198.54|198.62|198.49|12
1747379250000|2025-05-16 07:07:30|198.57|198.54|198.52|198.39|198.57|198.54|198.52|198.39|346
1747379260000|2025-05-16 07:07:40|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|0
1747379270000|2025-05-16 07:07:50|198.52|198.39|198.47|198.39|198.57|198.39|198.47|198.39|11
1747379280000|2025-05-16 07:08:00|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|79
1747379290000|2025-05-16 07:08:10|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|137
1747379300000|2025-05-16 07:08:20|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|2
1747379310000|2025-05-16 07:08:30|198.52|198.39|198.52|198.39|198.57|198.39|198.52|198.39|52
1747379320000|2025-05-16 07:08:40|198.47||198.52||198.52||198.47||8
1747379330000|2025-05-16 07:08:50||198.44||198.44||198.44||198.44|62
1747379340000|2025-05-16 07:09:00|||||||||46
1747379350000|2025-05-16 07:09:10|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|40
1747379360000|2025-05-16 07:09:20||198.49||198.49||198.49||198.49|0
1747379370000|2025-05-16 07:09:30|198.52|198.44|198.47|198.34|198.57|198.44|198.42|198.34|192
1747379380000|2025-05-16 07:09:40|198.42|198.29|198.27|198.19|198.47|198.34|198.27|198.14|980
1747379390000|2025-05-16 07:09:50|198.22|198.14|198.17|198.04|198.22|198.14|198.17|198.04|109
1747379400000|2025-05-16 07:10:00|198.12|197.99|198.22|198.14|198.22|198.14|198.12|197.99|338
1747379410000|2025-05-16 07:10:10|198.27|198.19|198.27|198.19|198.32|198.19|198.22|198.19|142
1747379420000|2025-05-16 07:10:20|198.22|198.09|198.12|198.04|198.22|198.09|198.12|198.04|211
1747379430000|2025-05-16 07:10:30|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|402
1747379440000|2025-05-16 07:10:40|198.12|197.99|198.12|197.99|198.12|197.99|198.07|197.99|141
1747379450000|2025-05-16 07:10:50|198.22|198.04|198.17|198.09|198.22|198.14|198.17|198.04|147
1747379460000|2025-05-16 07:11:00|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|14
1747379470000|2025-05-16 07:11:10|198.17|198.04|198.17|198.04|198.17|198.04|198.17|197.99|103
1747379480000|2025-05-16 07:11:20|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|55
1747379490000|2025-05-16 07:11:30|198.07||198.07||198.07||198.07||3
1747379500000|2025-05-16 07:11:40|198.12|198.04|198.12|197.99|198.12|198.04|198.07|197.99|43
1747379510000|2025-05-16 07:11:50|198.07|197.94|198.02|197.89|198.07|197.94|197.97|197.89|158
1747379520000|2025-05-16 07:12:00|198.07|197.94|198.07|197.99|198.07|197.99|198.07|197.94|9
1747379530000|2025-05-16 07:12:10|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|157
1747379540000|2025-05-16 07:12:20|198.02|197.94|198.12|197.99|198.12|197.99|198.02|197.94|167
1747379560000|2025-05-16 07:12:40|198.07|197.94|198.12|198.04|198.17|198.04|198.07|197.94|77
1747379570000|2025-05-16 07:12:50|198.17||198.17||198.17||198.12||0
1747379580000|2025-05-16 07:13:00||198.09||198.04||198.09||198.04|35
1747379590000|2025-05-16 07:13:10|198.12|197.99|198.17|198.04|198.17|198.04|198.12|197.99|2
1747379600000|2025-05-16 07:13:20|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.04|0
1747379610000|2025-05-16 07:13:30|198.17|198.14|198.07|197.94|198.17|198.14|198.02|197.94|180
1747379620000|2025-05-16 07:13:40|198.02|197.99|198.07|197.94|198.07|197.99|198.02|197.94|38
1747379630000|2025-05-16 07:13:50|198.12|197.99|198.22|198.09|198.22|198.09|198.12|197.99|110
1747379640000|2025-05-16 07:14:00|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.09|106
1747379650000|2025-05-16 07:14:10||198.09||198.09||198.14||198.09|2
1747379660000|2025-05-16 07:14:20|198.27|198.14|198.22|198.14|198.27|198.19|198.22|198.14|60
1747379670000|2025-05-16 07:14:30|198.27||198.22||198.27||198.22||0
1747379680000|2025-05-16 07:14:40|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|10
1747379690000|2025-05-16 07:14:50|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|18
1747379700000|2025-05-16 07:15:00|198.37|198.19|198.37|198.29|198.42|198.34|198.32|198.19|118
1747379710000|2025-05-16 07:15:10|198.32|198.24|198.32|198.24|198.37|198.24|198.32|198.24|9
1747379720000|2025-05-16 07:15:20||198.19||198.19||198.24||198.19|8
1747379730000|2025-05-16 07:15:30||198.24||198.19||198.24||198.19|0
1747379740000|2025-05-16 07:15:40||198.24||198.19||198.24||198.19|15
1747379750000|2025-05-16 07:15:50|198.37|198.24|198.37|198.24|198.37|198.29|198.37|198.19|48
1747379760000|2025-05-16 07:16:00|198.32|198.19|198.32|198.19|198.32|198.19|198.32|198.19|1
1747379770000|2025-05-16 07:16:10|198.37|198.24|198.37|198.29|198.37|198.29|198.37|198.24|2
1747379780000|2025-05-16 07:16:20|198.42|198.24|198.37|198.24|198.42|198.24|198.37|198.24|3
1747379790000|2025-05-16 07:16:30|198.32|198.19|198.37|198.24|198.37|198.24|198.32|198.19|1
1747379800000|2025-05-16 07:16:40|198.42|198.29|198.37|198.29|198.42|198.29|198.37|198.29|0
1747379810000|2025-05-16 07:16:50|198.42|198.24|198.42|198.29|198.42|198.29|198.37|198.24|1
1747379820000|2025-05-16 07:17:00|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|2
1747379830000|2025-05-16 07:17:10|198.47||198.47||198.47||198.47||4
1747379840000|2025-05-16 07:17:20|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|2
1747379850000|2025-05-16 07:17:30|198.37|198.34|198.42|198.29|198.42|198.34|198.37|198.29|0
1747379860000|2025-05-16 07:17:40|198.37|198.34|198.37|198.29|198.37|198.34|198.37|198.29|139
1747379870000|2025-05-16 07:17:50|198.42|198.34|198.42|198.29|198.42|198.34|198.37|198.29|80
1747379880000|2025-05-16 07:18:00|198.37||198.42||198.42||198.37||6
1747379890000|2025-05-16 07:18:10|198.37|198.24|198.37|198.29|198.37|198.29|198.32|198.24|47
1747379900000|2025-05-16 07:18:20|198.32|198.24|198.27|198.14|198.32|198.24|198.22|198.14|16
1747379910000|2025-05-16 07:18:30|198.22|198.09|198.22|198.09|198.22|198.14|198.22|198.09|6
1747379920000|2025-05-16 07:18:40||198.14||198.14||198.14||198.14|57
1747379930000|2025-05-16 07:18:50||198.09||198.14||198.14||198.09|18
1747379940000|2025-05-16 07:19:00|198.27||198.27||198.27||198.27||16
1747379950000|2025-05-16 07:19:10|198.22||198.22||198.22||198.22||0
1747379960000|2025-05-16 07:19:20|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.14|40
1747379970000|2025-05-16 07:19:30||198.24||198.19||198.24||198.19|0
1747379980000|2025-05-16 07:19:40||198.24||198.19||198.24||198.19|0
1747379990000|2025-05-16 07:19:50||198.24||198.24||198.24||198.19|2
1747380000000|2025-05-16 07:20:00||198.19||198.19||198.19||198.19|0
1747380010000|2025-05-16 07:20:10||198.24||198.19||198.24||198.19|0
1747380020000|2025-05-16 07:20:20|198.27||198.32||198.32||198.27||3
1747380030000|2025-05-16 07:20:30|198.37|198.24|198.42|198.29|198.42|198.29|198.37|198.24|89
1747380040000|2025-05-16 07:20:40||198.34||198.29||198.34||198.29|6
1747380050000|2025-05-16 07:20:50|198.47|198.34|198.47|198.34|198.47|198.34|198.47|198.29|25
1747380060000|2025-05-16 07:21:00|198.52|198.39|198.47|198.39|198.52|198.44|198.47|198.39|45
1747380070000|2025-05-16 07:21:10|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|14
1747380080000|2025-05-16 07:21:20||198.49||198.49||198.49||198.49|5
1747380090000|2025-05-16 07:21:30|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|10
1747380100000|2025-05-16 07:21:40||198.54||198.49||198.54||198.49|15
1747380110000|2025-05-16 07:21:50|198.67|198.54|198.67|198.59|198.67|198.59|198.67|198.49|2
1747380120000|2025-05-16 07:22:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|1
1747380130000|2025-05-16 07:22:10||198.49||198.49||198.49||198.49|55
1747380140000|2025-05-16 07:22:20|198.67|198.54|198.67|198.54|198.67|198.54|198.67|198.54|19
1747380150000|2025-05-16 07:22:30|198.62||198.62||198.62||198.62||2
1747380160000|2025-05-16 07:22:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|5
1747380170000|2025-05-16 07:22:50|198.62|198.54|198.57|198.44|198.62|198.54|198.57|198.44|7
1747380180000|2025-05-16 07:23:00|198.52||198.52||198.52||198.52||0
1747380190000|2025-05-16 07:23:10|198.47|198.39|198.47|198.34|198.52|198.39|198.47|198.34|112
1747380200000|2025-05-16 07:23:20|198.42|198.39|198.42|198.34|198.47|198.39|198.42|198.34|16
1747380210000|2025-05-16 07:23:30|198.47|198.29|198.47|198.34|198.47|198.34|198.47|198.29|3
1747380220000|2025-05-16 07:23:40||198.39||198.39||198.39||198.34|2
1747380230000|2025-05-16 07:23:50|||||||||7
1747380240000|2025-05-16 07:24:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|3
1747380250000|2025-05-16 07:24:10|198.47|198.39|198.47|198.34|198.47|198.39|198.42|198.34|4
1747380260000|2025-05-16 07:24:20|198.52|198.39|198.52|198.44|198.52|198.44|198.52|198.39|9
1747380270000|2025-05-16 07:24:30|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|42
1747380280000|2025-05-16 07:24:40|198.47|198.44|198.52|198.39|198.52|198.44|198.47|198.39|1
1747380290000|2025-05-16 07:24:50||198.44||198.44||198.44||198.39|2
1747380310000|2025-05-16 07:25:10|198.57||198.52||198.57||198.52||7
1747380320000|2025-05-16 07:25:20|198.47|198.39|198.47|198.34|198.47|198.39|198.42|198.29|4
1747380330000|2025-05-16 07:25:30|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.34|7
1747380340000|2025-05-16 07:25:40|198.42|198.44|198.42|198.34|198.47|198.44|198.42|198.34|17
1747380350000|2025-05-16 07:25:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|7
1747380360000|2025-05-16 07:26:00|198.52|198.44|198.57|198.44|198.57|198.49|198.52|198.44|2
1747380370000|2025-05-16 07:26:10||198.49||198.49||198.49||198.44|1
1747380380000|2025-05-16 07:26:20|198.62|198.54|198.62|198.49|198.62|198.54|198.57|198.49|2
1747380390000|2025-05-16 07:26:30|198.57|198.44|198.57|198.44|198.57|198.49|198.57|198.44|2
1747380400000|2025-05-16 07:26:40||198.49||198.44||198.49||198.44|0
1747380410000|2025-05-16 07:26:50|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|7
1747380420000|2025-05-16 07:27:00|198.57||198.57||198.57||198.52||0
1747380430000|2025-05-16 07:27:10|198.52||198.57||198.57||198.52||2
1747380440000|2025-05-16 07:27:20|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|6
1747380450000|2025-05-16 07:27:30|198.57|198.49|198.57|198.44|198.57|198.49|198.52|198.44|0
1747380460000|2025-05-16 07:27:40|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|30
1747380470000|2025-05-16 07:27:50||198.49||198.49||198.49||198.49|1
1747380490000|2025-05-16 07:28:10|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|33
1747380500000|2025-05-16 07:28:20|198.62|198.44|198.57|198.44|198.62|198.49|198.52|198.44|2
1747380510000|2025-05-16 07:28:30|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|5
1747380520000|2025-05-16 07:28:40|198.57|198.39|198.57|198.44|198.57|198.44|198.57|198.39|23
1747380530000|2025-05-16 07:28:50|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|7
1747380540000|2025-05-16 07:29:00||198.49||198.44||198.49||198.44|1
1747380550000|2025-05-16 07:29:10||198.49||198.49||198.49||198.49|0
1747380560000|2025-05-16 07:29:20|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|4
1747380570000|2025-05-16 07:29:30||198.39||198.44||198.44||198.39|6
1747380590000|2025-05-16 07:29:50|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|20
1747380600000|2025-05-16 07:30:00|198.57|198.49|198.62|198.54|198.67|198.54|198.57|198.44|12
1747380610000|2025-05-16 07:30:10|198.57|198.49|198.47|198.34|198.62|198.49|198.47|198.34|99
1747380620000|2025-05-16 07:30:20||198.39||198.39||198.39||198.34|53
1747380630000|2025-05-16 07:30:30|198.42|198.34|198.52|198.44|198.52|198.44|198.42|198.34|147
1747380640000|2025-05-16 07:30:40|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.34|17
1747380650000|2025-05-16 07:30:50|||||||||12
1747380660000|2025-05-16 07:31:00|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|3
1747380670000|2025-05-16 07:31:10|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|5
1747380680000|2025-05-16 07:31:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|18
1747380700000|2025-05-16 07:31:40|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|32
1747380710000|2025-05-16 07:31:50|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|52
1747380720000|2025-05-16 07:32:00|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|0
1747380730000|2025-05-16 07:32:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|2
1747380740000|2025-05-16 07:32:20|||||||||12
1747380750000|2025-05-16 07:32:30|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|33
1747380760000|2025-05-16 07:32:40|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|38
1747380770000|2025-05-16 07:32:50||198.54||198.54||198.54||198.54|0
1747380780000|2025-05-16 07:33:00|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|9
1747380790000|2025-05-16 07:33:10|198.67|198.59|198.72|198.64|198.72|198.64|198.62|198.54|97
1747380800000|2025-05-16 07:33:20|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|4
1747380810000|2025-05-16 07:33:30||198.59||198.64||198.64||198.59|11
1747380820000|2025-05-16 07:33:40|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|5
1747380830000|2025-05-16 07:33:50|198.67|198.54|198.67|198.59|198.67|198.59|198.62|198.54|15
1747380840000|2025-05-16 07:34:00|198.62|198.54|198.52|198.39|198.62|198.54|198.52|198.39|15
1747380850000|2025-05-16 07:34:10|198.47|198.34|198.47|198.34|198.52|198.39|198.42|198.34|27
1747380860000|2025-05-16 07:34:20||198.39||198.39||198.39||198.34|1
1747380870000|2025-05-16 07:34:30|||||||||3
1747380890000|2025-05-16 07:34:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|18
1747380900000|2025-05-16 07:35:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|0
1747380910000|2025-05-16 07:35:10|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|16
1747380920000|2025-05-16 07:35:20|198.47||198.42||198.47||198.42||5
1747380930000|2025-05-16 07:35:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|3
1747380940000|2025-05-16 07:35:40|||||||||3
1747380950000|2025-05-16 07:35:50|198.42|198.34|198.47|198.34|198.47|198.34|198.42|198.34|9
1747380960000|2025-05-16 07:36:00|198.42||198.42||198.47||198.42||2
1747380980000|2025-05-16 07:36:20|198.47|198.39|198.47|198.34|198.47|198.39|198.47|198.34|15
1747380990000|2025-05-16 07:36:30|198.42|198.39|198.47|198.39|198.47|198.39|198.42|198.34|0
1747381000000|2025-05-16 07:36:40|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|41
1747381010000|2025-05-16 07:36:50|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|12
1747381020000|2025-05-16 07:37:00|198.57|198.44|198.52|198.44|198.62|198.44|198.52|198.44|5
1747381030000|2025-05-16 07:37:10|198.57|198.39|198.52|198.39|198.57|198.39|198.47|198.39|13
1747381040000|2025-05-16 07:37:20|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|0
1747381050000|2025-05-16 07:37:30|198.52||198.52||198.57||198.52||0
1747381060000|2025-05-16 07:37:40|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|5
1747381070000|2025-05-16 07:37:50||198.49||198.49||198.49||198.44|6
1747381080000|2025-05-16 07:38:00|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|1
1747381090000|2025-05-16 07:38:10|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|691
1747381100000|2025-05-16 07:38:20|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|19
1747381110000|2025-05-16 07:38:30||198.64||198.59||198.64||198.59|0
1747381120000|2025-05-16 07:38:40|198.67||198.72||198.72||198.67||1
1747381130000|2025-05-16 07:38:50|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|0
1747381140000|2025-05-16 07:39:00|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|4
1747381150000|2025-05-16 07:39:10|198.67||198.72||198.72||198.67||0
1747381160000|2025-05-16 07:39:20|198.67||198.67||198.72||198.67||0
1747381170000|2025-05-16 07:39:30|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|9
1747381180000|2025-05-16 07:39:40|198.67||198.72||198.72||198.67||2
1747381190000|2025-05-16 07:39:50|198.67|198.54|198.67|198.54|198.67|198.54|198.67|198.54|60
1747381200000|2025-05-16 07:40:00|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.59|0
1747381210000|2025-05-16 07:40:10||198.54||198.54||198.59||198.54|26
1747381220000|2025-05-16 07:40:20|198.62|198.59|198.67|198.54|198.67|198.59|198.62|198.54|11
1747381240000|2025-05-16 07:40:40||198.59||198.54||198.59||198.54|2
1747381250000|2025-05-16 07:40:50|198.62|198.59|198.52|198.44|198.62|198.59|198.52|198.44|196
1747381260000|2025-05-16 07:41:00|||||||||20
1747381270000|2025-05-16 07:41:10|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|91
1747381280000|2025-05-16 07:41:20||198.49||198.54||198.54||198.49|123
1747381290000|2025-05-16 07:41:30|198.57|198.49|198.57|198.44|198.62|198.49|198.57|198.44|4
1747381300000|2025-05-16 07:41:40|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|2
1747381310000|2025-05-16 07:41:50||198.39||198.39||198.39||198.39|0
1747381320000|2025-05-16 07:42:00||198.44||198.44||198.44||198.39|2
1747381330000|2025-05-16 07:42:10|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|1
1747381340000|2025-05-16 07:42:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|0
1747381350000|2025-05-16 07:42:30|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|2
1747381360000|2025-05-16 07:42:40|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|6
1747381370000|2025-05-16 07:42:50|198.57|198.54|198.67|198.54|198.67|198.59|198.57|198.49|6
1747381380000|2025-05-16 07:43:00|198.62|198.59|198.67|198.54|198.67|198.59|198.62|198.54|6
1747381390000|2025-05-16 07:43:10|198.62|198.59|198.62|198.49|198.62|198.59|198.62|198.49|4
1747381400000|2025-05-16 07:43:20|198.67|198.54|198.62|198.54|198.67|198.54|198.62|198.54|1
1747381410000|2025-05-16 07:43:30||198.49||198.54||198.54||198.49|1
1747381420000|2025-05-16 07:43:40|198.67||198.67||198.67||198.62||8
1747381430000|2025-05-16 07:43:50|198.62||198.62||198.67||198.62||0
1747381450000|2025-05-16 07:44:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|2
1747381460000|2025-05-16 07:44:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|7
1747381470000|2025-05-16 07:44:30||198.49||198.54||198.54||198.49|3
1747381480000|2025-05-16 07:44:40||198.49||198.49||198.54||198.49|5
1747381490000|2025-05-16 07:44:50|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|17
1747381500000|2025-05-16 07:45:00|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|21
1747381520000|2025-05-16 07:45:20|||||||||2
1747381530000|2025-05-16 07:45:30|198.57|198.39|198.57|198.44|198.57|198.49|198.57|198.39|22
1747381540000|2025-05-16 07:45:40|198.62|198.49|198.57|198.49|198.62|198.49|198.57|198.49|23
1747381550000|2025-05-16 07:45:50|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|47
1747381560000|2025-05-16 07:46:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|26
1747381570000|2025-05-16 07:46:10|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|138
1747381580000|2025-05-16 07:46:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|20
1747381590000|2025-05-16 07:46:30|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|7
1747381620000|2025-05-16 07:47:00||198.54||198.59||198.59||198.54|6
1747381640000|2025-05-16 07:47:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|133
1747381650000|2025-05-16 07:47:30||198.59||198.64||198.64||198.59|11
1747381660000|2025-05-16 07:47:40|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|8
1747381670000|2025-05-16 07:47:50|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|7
1747381680000|2025-05-16 07:48:00|198.72|198.59|198.72|198.64|198.72|198.64|198.67|198.59|0
1747381690000|2025-05-16 07:48:10|||||||||1
1747381700000|2025-05-16 07:48:20|198.77||198.77||198.77||198.72||11
1747381710000|2025-05-16 07:48:30|198.72|198.59|198.72|198.64|198.72|198.64|198.72|198.59|21
1747381720000|2025-05-16 07:48:40|198.77|198.59|198.72|198.64|198.77|198.69|198.72|198.59|27
1747381730000|2025-05-16 07:48:50||198.59||198.64||198.64||198.59|19
1747381740000|2025-05-16 07:49:00|198.77||198.77||198.77||198.77||1
1747381750000|2025-05-16 07:49:10|198.82|198.69|198.82|198.74|198.82|198.74|198.82|198.69|1
1747381770000|2025-05-16 07:49:30|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|8
1747381780000|2025-05-16 07:49:40|198.82||198.82||198.82||198.82||0
1747381790000|2025-05-16 07:49:50|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|1
1747381800000|2025-05-16 07:50:00|||||||||8
1747381810000|2025-05-16 07:50:10|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|3
1747381820000|2025-05-16 07:50:20|198.87||198.87||198.87||198.87||1
1747381830000|2025-05-16 07:50:30||198.79||198.79||198.79||198.74|2
1747381840000|2025-05-16 07:50:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|3
1747381850000|2025-05-16 07:50:50|||||||||334
1747381860000|2025-05-16 07:51:00|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.84|3
1747381890000|2025-05-16 07:51:30|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|34
1747381900000|2025-05-16 07:51:40|198.97||198.97||198.97||198.97||12
1747381910000|2025-05-16 07:51:50|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.84|1
1747381920000|2025-05-16 07:52:00|199.02|198.84|199.07|198.94|199.07|198.94|199.02|198.84|128
1747381930000|2025-05-16 07:52:10|199.02||199.02||199.02||199.02||0
1747381950000|2025-05-16 07:52:30|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|0
1747381960000|2025-05-16 07:52:40|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|13
1747381970000|2025-05-16 07:52:50|199.02|198.99|199.02|198.94|199.07|198.99|199.02|198.94|385
1747381990000|2025-05-16 07:53:10|199.07||199.07||199.07||199.02||1
1747382000000|2025-05-16 07:53:20|199.02|198.99|199.02|198.94|199.02|198.99|199.02|198.94|18
1747382020000|2025-05-16 07:53:40|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|7
1747382030000|2025-05-16 07:53:50|198.97||199.02||199.02||198.97||0
1747382040000|2025-05-16 07:54:00||198.94||198.94||198.94||198.94|1
1747382050000|2025-05-16 07:54:10|||||||||3
1747382060000|2025-05-16 07:54:20|||||||||1
1747382070000|2025-05-16 07:54:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|1
1747382080000|2025-05-16 07:54:40|199.02|198.94|198.97|198.84|199.02|198.94|198.97|198.84|2
1747382090000|2025-05-16 07:54:50||198.89||198.89||198.89||198.84|5
1747382100000|2025-05-16 07:55:00|199.02||199.02||199.02||198.97||14
1747382110000|2025-05-16 07:55:10||198.94||198.94||198.94||198.89|0
1747382130000|2025-05-16 07:55:30||198.89||198.94||198.94||198.89|3
1747382150000|2025-05-16 07:55:50||198.89||198.94||198.94||198.89|1
1747382180000|2025-05-16 07:56:20|||||||||2
1747382190000|2025-05-16 07:56:30|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|166
1747382200000|2025-05-16 07:56:40||198.94||198.99||198.99||198.94|0
1747382210000|2025-05-16 07:56:50|199.02|198.94|199.07|198.94|199.07|198.94|199.02|198.94|1
1747382220000|2025-05-16 07:57:00|199.02|198.99|199.02|198.89|199.02|198.99|198.97|198.89|16
1747382230000|2025-05-16 07:57:10||198.94||198.89||198.94||198.89|0
1747382240000|2025-05-16 07:57:20|199.07|198.94|199.12|198.99|199.12|199.04|199.07|198.89|259
1747382250000|2025-05-16 07:57:30|199.07|198.94|199.02|198.94|199.12|198.94|199.02|198.94|142
1747382260000|2025-05-16 07:57:40|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|6
1747382270000|2025-05-16 07:57:50||198.94||198.94||198.99||198.94|0
1747382280000|2025-05-16 07:58:00|199.12|198.99|199.07|198.99|199.12|198.99|199.07|198.94|0
1747382290000|2025-05-16 07:58:10||198.94||198.94||198.99||198.94|0
1747382300000|2025-05-16 07:58:20|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.94|0
1747382310000|2025-05-16 07:58:30||198.99||199.04||199.04||198.99|0
1747382320000|2025-05-16 07:58:40|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|4
1747382330000|2025-05-16 07:58:50||198.94||198.99||198.99||198.94|0
1747382340000|2025-05-16 07:59:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|0
1747382350000|2025-05-16 07:59:10|199.17||199.12||199.17||199.12||16
1747382360000|2025-05-16 07:59:20||198.99||198.99||198.99||198.99|7
1747382370000|2025-05-16 07:59:30|199.07|198.94|199.07|198.94|199.07|198.99|199.07|198.94|5
1747382380000|2025-05-16 07:59:40|199.02|198.99|199.07|198.99|199.07|198.99|199.02|198.99|0
1747382390000|2025-05-16 07:59:50||198.94||198.99||198.99||198.94|0
1747382400000|2025-05-16 08:00:00|199.12|199.04|199.12|199.04|199.12|199.04|199.07|199.04|4
1747382410000|2025-05-16 08:00:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|27
1747382420000|2025-05-16 08:00:20|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|24
1747382430000|2025-05-16 08:00:30|199.12|199.04|199.12|199.04|199.17|199.09|199.12|198.99|110
1747382440000|2025-05-16 08:00:40|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|46
1747382450000|2025-05-16 08:00:50|199.07|198.99|199.07|198.99|199.07|199.04|199.07|198.94|35
1747382460000|2025-05-16 08:01:00|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.94|129
1747382470000|2025-05-16 08:01:10|199.12|198.94|199.12|198.99|199.12|198.99|199.12|198.94|16
1747382480000|2025-05-16 08:01:20|199.07|199.04|199.07|198.99|199.07|199.04|199.07|198.94|0
1747382490000|2025-05-16 08:01:30||198.94||198.94||198.94||198.94|2
1747382500000|2025-05-16 08:01:40|199.02|198.99|199.02|198.94|199.07|198.99|199.02|198.89|24
1747382510000|2025-05-16 08:01:50|199.07||199.07||199.07||199.02||12
1747382520000|2025-05-16 08:02:00|199.02|198.99|199.02|198.94|199.07|198.99|199.02|198.89|2
1747382530000|2025-05-16 08:02:10|199.07|198.89|199.07|198.99|199.07|198.99|199.07|198.89|8
1747382540000|2025-05-16 08:02:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|0
1747382550000|2025-05-16 08:02:30|||||||||6
1747382570000|2025-05-16 08:02:50|199.07|198.99|199.12|198.99|199.12|199.04|199.07|198.99|30
1747382580000|2025-05-16 08:03:00|199.07|199.04|199.12|199.04|199.17|199.09|199.07|199.04|28
1747382590000|2025-05-16 08:03:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|0
1747382600000|2025-05-16 08:03:20|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|41
1747382610000|2025-05-16 08:03:30||199.04||199.09||199.09||199.04|0
1747382620000|2025-05-16 08:03:40|199.12|199.04|199.12|199.04|199.12|199.09|199.12|199.04|2
1747382630000|2025-05-16 08:03:50|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.09|0
1747382650000|2025-05-16 08:04:10|||||||||5
1747382660000|2025-05-16 08:04:20|||||||||1
1747382680000|2025-05-16 08:04:40||199.04||199.04||199.04||199.04|3
1747382690000|2025-05-16 08:04:50|199.12||199.17||199.17||199.12||0
1747382700000|2025-05-16 08:05:00|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.04|43
1747382710000|2025-05-16 08:05:10||199.04||199.09||199.09||199.04|3
1747382720000|2025-05-16 08:05:20||199.04||199.09||199.09||199.04|20
1747382730000|2025-05-16 08:05:30||199.04||199.09||199.09||199.04|0
1747382740000|2025-05-16 08:05:40|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|38
1747382760000|2025-05-16 08:06:00|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|25
1747382770000|2025-05-16 08:06:10||199.09||199.09||199.14||199.09|0
1747382780000|2025-05-16 08:06:20||199.14||199.14||199.14||199.09|0
1747382790000|2025-05-16 08:06:30|199.27|199.19|199.27|199.14|199.27|199.19|199.22|199.14|57
1747382800000|2025-05-16 08:06:40||199.19||199.19||199.19||199.14|0
1747382810000|2025-05-16 08:06:50|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|27
1747382830000|2025-05-16 08:07:10|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.14|0
1747382840000|2025-05-16 08:07:20||199.14||199.19||199.19||199.14|0
1747382860000|2025-05-16 08:07:40|199.22|199.14|199.22|199.14|199.27|199.19|199.22|199.14|65
1747382870000|2025-05-16 08:07:50|||||||||30
1747382880000|2025-05-16 08:08:00|199.27||199.27||199.27||199.27||59
1747382890000|2025-05-16 08:08:10|199.22||199.22||199.22||199.22||0
1747382900000|2025-05-16 08:08:20|199.27||199.22||199.27||199.22||1
1747382910000|2025-05-16 08:08:30|199.27||199.27||199.27||199.22||0
1747382920000|2025-05-16 08:08:40|199.22||199.22||199.27||199.22||0
1747382930000|2025-05-16 08:08:50|199.27||199.27||199.27||199.22||1505
1747382940000|2025-05-16 08:09:00|199.22|199.09|199.22|199.09|199.22|199.14|199.12|199.04|13
1747382950000|2025-05-16 08:09:10||199.14||199.14||199.14||199.09|0
1747382960000|2025-05-16 08:09:20|||||||||9
1747382970000|2025-05-16 08:09:30|199.17|199.09|199.17|199.09|199.22|199.09|199.17|199.09|30
1747382980000|2025-05-16 08:09:40|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|18
1747382990000|2025-05-16 08:09:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|0
1747383000000|2025-05-16 08:10:00|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|3
1747383010000|2025-05-16 08:10:10|199.12|199.04|199.12|199.04|199.12|199.09|199.12|199.04|3
1747383020000|2025-05-16 08:10:20|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|6
1747383030000|2025-05-16 08:10:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|22
1747383040000|2025-05-16 08:10:40|199.17||199.12||199.17||199.12||7
1747383050000|2025-05-16 08:10:50|199.17||199.17||199.17||199.12||5
1747383060000|2025-05-16 08:11:00||199.09||199.09||199.09||199.09|0
1747383070000|2025-05-16 08:11:10|199.12|199.04|199.17|199.04|199.17|199.04|199.12|199.04|27
1747383080000|2025-05-16 08:11:20|199.12|199.09|199.17|199.04|199.17|199.09|199.12|199.04|21
1747383090000|2025-05-16 08:11:30|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.04|4
1747383120000|2025-05-16 08:12:00|||||||||148
1747383150000|2025-05-16 08:12:30|199.22|199.14|199.22|199.09|199.22|199.14|199.22|199.09|60
1747383160000|2025-05-16 08:12:40|199.17||199.17||199.17||199.17||0
1747383180000|2025-05-16 08:13:00|199.22||199.22||199.22||199.22||99
1747383190000|2025-05-16 08:13:10|199.17||199.17||199.17||199.17||0
1747383210000|2025-05-16 08:13:30|||||||||17
1747383230000|2025-05-16 08:13:50|||||||||21
1747383240000|2025-05-16 08:14:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|30
1747383270000|2025-05-16 08:14:30|199.17|199.09|199.07|198.99|199.17|199.09|199.07|198.99|111
1747383280000|2025-05-16 08:14:40|199.12|199.04|199.12|199.04|199.12|199.04|199.12|198.99|22
1747383290000|2025-05-16 08:14:50|199.07|198.99|199.12|198.99|199.12|199.04|199.07|198.99|29
1747383300000|2025-05-16 08:15:00|199.07|199.04|199.12|199.04|199.12|199.04|199.07|198.99|16
1747383310000|2025-05-16 08:15:10|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|20
1747383340000|2025-05-16 08:15:40||198.94||198.94||198.99||198.94|7
1747383350000|2025-05-16 08:15:50|199.02|198.89|199.02|198.89|199.02|198.89|198.97|198.89|14
1747383360000|2025-05-16 08:16:00|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|1
1747383370000|2025-05-16 08:16:10|198.92||198.92||198.97||198.92||1
1747383380000|2025-05-16 08:16:20||198.79||198.79||198.84||198.79|2
1747383390000|2025-05-16 08:16:30|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|36
1747383400000|2025-05-16 08:16:40|198.87||198.92||198.92||198.87||0
1747383410000|2025-05-16 08:16:50|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|23
1747383420000|2025-05-16 08:17:00||198.84||198.84||198.84||198.79|1
1747383430000|2025-05-16 08:17:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|1
1747383440000|2025-05-16 08:17:20|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|1
1747383450000|2025-05-16 08:17:30|198.82|198.79|198.87|198.79|198.87|198.79|198.82|198.79|1
1747383460000|2025-05-16 08:17:40|198.92|198.74|198.92|198.84|198.92|198.84|198.92|198.74|22
1747383470000|2025-05-16 08:17:50|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|59
1747383490000|2025-05-16 08:18:10||198.69||198.69||198.69||198.69|28
1747383500000|2025-05-16 08:18:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|35
1747383510000|2025-05-16 08:18:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|45
1747383530000|2025-05-16 08:18:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|42
1747383550000|2025-05-16 08:19:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|83
1747383560000|2025-05-16 08:19:20|||||||||16
1747383570000|2025-05-16 08:19:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|191
1747383600000|2025-05-16 08:20:00|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|51
1747383610000|2025-05-16 08:20:10|198.97||198.97||198.97||198.92||16
1747383620000|2025-05-16 08:20:20|198.92|198.89|198.87|198.79|198.97|198.89|198.87|198.79|213
1747383670000|2025-05-16 08:21:10|198.82|198.74|198.82|198.74|198.82|198.79|198.82|198.74|12
1747383680000|2025-05-16 08:21:20|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|69
1747383690000|2025-05-16 08:21:30|198.77|198.74|198.82|198.69|198.82|198.74|198.77|198.69|20
1747383700000|2025-05-16 08:21:40|198.77|198.74|198.77|198.69|198.77|198.74|198.77|198.69|16
1747383730000|2025-05-16 08:22:10|198.82||198.77||198.82||198.77||9
1747383750000|2025-05-16 08:22:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|61
1747383760000|2025-05-16 08:22:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|48
1747383770000|2025-05-16 08:22:50|||||||||27
1747383790000|2025-05-16 08:23:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|112
1747383800000|2025-05-16 08:23:20|||||||||26
1747383810000|2025-05-16 08:23:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.64|23
1747383820000|2025-05-16 08:23:40||198.64||198.64||198.64||198.64|3
1747383830000|2025-05-16 08:23:50||198.69||198.64||198.69||198.64|3
1747383840000|2025-05-16 08:24:00|198.72||198.77||198.77||198.72||30
1747383850000|2025-05-16 08:24:10|198.72||198.77||198.77||198.72||1
1747383860000|2025-05-16 08:24:20|198.72||198.77||198.77||198.72||0
1747383870000|2025-05-16 08:24:30||198.69||198.64||198.69||198.64|0
1747383880000|2025-05-16 08:24:40|198.72||198.72||198.77||198.72||20
1747383900000|2025-05-16 08:25:00||198.59||198.59||198.59||198.59|24
1747383910000|2025-05-16 08:25:10|198.67|198.54|198.57|198.49|198.67|198.54|198.57|198.49|177
1747383920000|2025-05-16 08:25:20|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|765
1747383930000|2025-05-16 08:25:30|198.57||198.57||198.57||198.52||26
1747383940000|2025-05-16 08:25:40|198.52||198.52||198.52||198.52||0
1747383960000|2025-05-16 08:26:00|198.57||198.52||198.57||198.52||8
1747383970000|2025-05-16 08:26:10||198.39||198.39||198.39||198.39|13
1747383980000|2025-05-16 08:26:20||198.44||198.44||198.44||198.44|0
1747383990000|2025-05-16 08:26:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|0
1747384000000|2025-05-16 08:26:40|||||||||231
1747384010000|2025-05-16 08:26:50|||||||||13
1747384020000|2025-05-16 08:27:00|198.62|198.54|198.62|198.54|198.67|198.59|198.62|198.54|174
1747384030000|2025-05-16 08:27:10|||||||||1
1747384060000|2025-05-16 08:27:40|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|5
1747384070000|2025-05-16 08:27:50|198.67||198.67||198.67||198.62||10
1747384080000|2025-05-16 08:28:00|198.62||198.62||198.67||198.62||0
1747384090000|2025-05-16 08:28:10|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|11
1747384120000|2025-05-16 08:28:40|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|28
1747384130000|2025-05-16 08:28:50|198.72||198.72||198.72||198.67||9
1747384140000|2025-05-16 08:29:00||198.64||198.64||198.64||198.64|1
1747384150000|2025-05-16 08:29:10|||||||||1
1747384190000|2025-05-16 08:29:50|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|13
1747384200000|2025-05-16 08:30:00|198.67||198.72||198.72||198.67||41
1747384210000|2025-05-16 08:30:10||198.64||198.59||198.64||198.59|9
1747384220000|2025-05-16 08:30:20||198.64||198.64||198.64||198.64|3
1747384230000|2025-05-16 08:30:30|198.77|198.59|198.72|198.64|198.77|198.64|198.72|198.59|2
1747384240000|2025-05-16 08:30:40|||||||||22
1747384250000|2025-05-16 08:30:50|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|20
1747384260000|2025-05-16 08:31:00||198.69||198.69||198.69||198.69|0
1747384270000|2025-05-16 08:31:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|3
1747384280000|2025-05-16 08:31:20|||||||||1
1747384290000|2025-05-16 08:31:30|198.87||198.82||198.87||198.82||0
1747384310000|2025-05-16 08:31:50||198.69||198.74||198.74||198.69|11
1747384320000|2025-05-16 08:32:00|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|21
1747384330000|2025-05-16 08:32:10|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|60
1747384340000|2025-05-16 08:32:20|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|12
1747384350000|2025-05-16 08:32:30|198.77||198.72||198.77||198.72||12
1747384360000|2025-05-16 08:32:40|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|12
1747384370000|2025-05-16 08:32:50|198.77||198.72||198.77||198.72||8
1747384380000|2025-05-16 08:33:00|198.77||198.77||198.77||198.77||0
1747384390000|2025-05-16 08:33:10|198.72||198.72||198.77||198.72||0
1747384400000|2025-05-16 08:33:20||198.59||198.64||198.64||198.59|25
1747384410000|2025-05-16 08:33:30||198.59||198.64||198.64||198.59|10
1747384420000|2025-05-16 08:33:40|||||||||10
1747384430000|2025-05-16 08:33:50|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|74
1747384440000|2025-05-16 08:34:00|198.67||198.67||198.72||198.67||1
1747384450000|2025-05-16 08:34:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|5
1747384460000|2025-05-16 08:34:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|54
1747384470000|2025-05-16 08:34:30|198.82||198.82||198.82||198.77||1
1747384480000|2025-05-16 08:34:40|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|8
1747384500000|2025-05-16 08:35:00||198.69||198.74||198.74||198.69|17
1747384510000|2025-05-16 08:35:10|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|8
1747384520000|2025-05-16 08:35:20|198.72||198.77||198.77||198.72||0
1747384530000|2025-05-16 08:35:30|198.72|198.69|198.77|198.64|198.77|198.69|198.72|198.64|19
1747384540000|2025-05-16 08:35:40||198.69||198.69||198.69||198.69|0
1747384550000|2025-05-16 08:35:50|198.82||198.82||198.82||198.77||27
1747384560000|2025-05-16 08:36:00|198.77||198.77||198.77||198.77||0
1747384570000|2025-05-16 08:36:10|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|2
1747384580000|2025-05-16 08:36:20|198.87|198.74|198.92|198.79|198.92|198.84|198.87|198.74|126
1747384590000|2025-05-16 08:36:30||198.84||198.84||198.84||198.84|9
1747384600000|2025-05-16 08:36:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|3
1747384610000|2025-05-16 08:36:50|198.92||198.87||198.92||198.87||3
1747384620000|2025-05-16 08:37:00|||||||||4
1747384630000|2025-05-16 08:37:10|||||||||89
1747384640000|2025-05-16 08:37:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|142
1747384650000|2025-05-16 08:37:30|198.87||198.82||198.87||198.82||0
1747384660000|2025-05-16 08:37:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|5
1747384670000|2025-05-16 08:37:50|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|98
1747384680000|2025-05-16 08:38:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|7
1747384690000|2025-05-16 08:38:10|198.77||198.72||198.77||198.72||37
1747384710000|2025-05-16 08:38:30||198.59||198.64||198.64||198.59|6
1747384720000|2025-05-16 08:38:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|2
1747384730000|2025-05-16 08:38:50||198.54||198.59||198.59||198.54|8
1747384750000|2025-05-16 08:39:10|||||||||1
1747384760000|2025-05-16 08:39:20|||||||||5
1747384770000|2025-05-16 08:39:30|198.72||198.67||198.72||198.67||0
1747384790000|2025-05-16 08:39:50|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|21
1747384800000|2025-05-16 08:40:00|198.62|198.59|198.67|198.54|198.67|198.59|198.62|198.54|52
1747384810000|2025-05-16 08:40:10|198.62||198.62||198.62||198.62||0
1747384820000|2025-05-16 08:40:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|190
1747384830000|2025-05-16 08:40:30|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|170
1747384840000|2025-05-16 08:40:40|||||||||5
1747384870000|2025-05-16 08:41:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|311
1747384880000|2025-05-16 08:41:20|198.67||198.62||198.67||198.62||24
1747384890000|2025-05-16 08:41:30|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|190
1747384900000|2025-05-16 08:41:40||198.49||198.44||198.49||198.44|0
1747384910000|2025-05-16 08:41:50||198.49||198.49||198.49||198.49|0
1747384920000|2025-05-16 08:42:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|1
1747384930000|2025-05-16 08:42:10|||||||||4
1747384940000|2025-05-16 08:42:20||198.49||198.49||198.49||198.49|4
1747384950000|2025-05-16 08:42:30||198.54||198.54||198.54||198.54|0
1747384960000|2025-05-16 08:42:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.54|36
1747384990000|2025-05-16 08:43:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|63
1747385000000|2025-05-16 08:43:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|43
1747385010000|2025-05-16 08:43:30|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|32
1747385020000|2025-05-16 08:43:40|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|2
1747385030000|2025-05-16 08:43:50||198.69||198.69||198.69||198.69|0
1747385050000|2025-05-16 08:44:10|198.82||198.82||198.82||198.82||0
1747385060000|2025-05-16 08:44:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|5
1747385070000|2025-05-16 08:44:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.64|7
1747385080000|2025-05-16 08:44:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|0
1747385090000|2025-05-16 08:44:50||198.69||198.74||198.74||198.69|4
1747385100000|2025-05-16 08:45:00|198.87||198.87||198.87||198.87||8
1747385120000|2025-05-16 08:45:20|198.82|198.69|198.82|198.69|198.82|198.69|198.77|198.69|15
1747385130000|2025-05-16 08:45:30|198.77||198.77||198.77||198.77||0
1747385140000|2025-05-16 08:45:40|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|20
1747385150000|2025-05-16 08:45:50|198.87|198.74|198.87|198.79|198.92|198.79|198.87|198.74|75
1747385160000|2025-05-16 08:46:00|198.92||198.87||198.92||198.87||0
1747385170000|2025-05-16 08:46:10|||||||||50
1747385180000|2025-05-16 08:46:20|198.92||198.87||198.92||198.87||3
1747385190000|2025-05-16 08:46:30|198.92||198.92||198.92||198.92||1500
1747385200000|2025-05-16 08:46:40|198.87||198.92||198.92||198.87||0
1747385210000|2025-05-16 08:46:50|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|1501
1747385240000|2025-05-16 08:47:20|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|8
1747385250000|2025-05-16 08:47:30|198.97|198.79|198.87|198.79|198.97|198.79|198.87|198.79|22
1747385260000|2025-05-16 08:47:40|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|0
1747385270000|2025-05-16 08:47:50|198.87||198.92||198.92||198.87||0
1747385280000|2025-05-16 08:48:00|198.87||198.87||198.87||198.87||0
1747385320000|2025-05-16 08:48:40|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|30
1747385330000|2025-05-16 08:48:50|198.97||198.92||198.97||198.92||0
1747385350000|2025-05-16 08:49:10|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.74|6
1747385370000|2025-05-16 08:49:30||198.74||198.79||198.79||198.74|3
1747385380000|2025-05-16 08:49:40||198.74||198.79||198.79||198.74|4
1747385390000|2025-05-16 08:49:50|||||||||3
1747385400000|2025-05-16 08:50:00|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|32
1747385410000|2025-05-16 08:50:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|3
1747385420000|2025-05-16 08:50:20|198.82|198.69|198.77|198.64|198.82|198.69|198.77|198.64|122
1747385430000|2025-05-16 08:50:30|198.82|198.69|198.77|198.69|198.82|198.74|198.77|198.69|65
1747385440000|2025-05-16 08:50:40|198.82||198.77||198.82||198.77||11
1747385470000|2025-05-16 08:51:10|||||||||12
1747385490000|2025-05-16 08:51:30|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|113
1747385500000|2025-05-16 08:51:40|198.72|198.59|198.72|198.59|198.72|198.59|198.72|198.59|8
1747385510000|2025-05-16 08:51:50|198.67||198.67||198.67||198.67||0
1747385520000|2025-05-16 08:52:00|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|11
1747385530000|2025-05-16 08:52:10|198.67|198.64|198.67|198.59|198.72|198.64|198.67|198.59|35
1747385540000|2025-05-16 08:52:20|198.72||198.72||198.72||198.72||31
1747385550000|2025-05-16 08:52:30|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|8
1747385570000|2025-05-16 08:52:50||198.59||198.64||198.64||198.59|1248
1747385600000|2025-05-16 08:53:20|||||||||68
1747385610000|2025-05-16 08:53:30|||||||||122
1747385620000|2025-05-16 08:53:40|||||||||5700
1747385630000|2025-05-16 08:53:50|||||||||300
1747385660000|2025-05-16 08:54:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|43
1747385680000|2025-05-16 08:54:40|198.72||198.67||198.72||198.67||18
1747385690000|2025-05-16 08:54:50|||||||||1
1747385700000|2025-05-16 08:55:00||198.54||198.59||198.59||198.54|15
1747385710000|2025-05-16 08:55:10||198.54||198.54||198.59||198.54|30
1747385720000|2025-05-16 08:55:20|198.62||198.62||198.62||198.62||9
1747385730000|2025-05-16 08:55:30|198.67|198.49|198.67|198.54|198.67|198.54|198.67|198.49|42
1747385740000|2025-05-16 08:55:40|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|11
1747385770000|2025-05-16 08:56:10|198.67||198.62||198.67||198.62||7
1747385780000|2025-05-16 08:56:20|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|26
1747385790000|2025-05-16 08:56:30||198.49||198.54||198.54||198.49|6
1747385800000|2025-05-16 08:56:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|42
1747385830000|2025-05-16 08:57:10|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|74
1747385840000|2025-05-16 08:57:20|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|34
1747385850000|2025-05-16 08:57:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|142
1747385860000|2025-05-16 08:57:40|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|34
1747385870000|2025-05-16 08:57:50||198.64||198.64||198.64||198.64|1
1747385880000|2025-05-16 08:58:00||198.59||198.59||198.59||198.59|37
1747385890000|2025-05-16 08:58:10|198.67||198.67||198.67||198.67||0
1747385900000|2025-05-16 08:58:20|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|239
1747385910000|2025-05-16 08:58:30|198.77||198.77||198.77||198.77||0
1747385920000|2025-05-16 08:58:40|198.72||198.77||198.77||198.72||0
1747385930000|2025-05-16 08:58:50|198.72|198.69|198.72|198.64|198.72|198.69|198.72|198.64|32
1747385940000|2025-05-16 08:59:00|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|67
1747385950000|2025-05-16 08:59:10|||||||||220
1747385960000|2025-05-16 08:59:20|198.77|198.54|198.67|198.54|198.77|198.54|198.67|198.54|272
1747385970000|2025-05-16 08:59:30||198.59||198.54||198.59||198.54|29
1747385980000|2025-05-16 08:59:40|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.59|42
1747385990000|2025-05-16 08:59:50|198.72||198.72||198.72||198.72||277
1747386000000|2025-05-16 09:00:00||198.64||198.64||198.64||198.59|30
1747386010000|2025-05-16 09:00:10|198.77|198.59|198.77|198.69|198.77|198.69|198.77|198.59|29
1747386020000|2025-05-16 09:00:20|198.82|198.64|198.87|198.74|198.87|198.79|198.82|198.64|725
1747386030000|2025-05-16 09:00:30||198.79||198.79||198.79||198.74|5
1747386040000|2025-05-16 09:00:40||198.74||198.74||198.79||198.74|9
1747386050000|2025-05-16 09:00:50||198.79||198.74||198.79||198.74|4
1747386060000|2025-05-16 09:01:00||198.79||198.79||198.79||198.79|0
1747386080000|2025-05-16 09:01:20|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|16
1747386090000|2025-05-16 09:01:30||198.74||198.79||198.79||198.74|0
1747386110000|2025-05-16 09:01:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|111
1747386120000|2025-05-16 09:02:00|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|48
1747386130000|2025-05-16 09:02:10|198.92||198.97||198.97||198.92||0
1747386140000|2025-05-16 09:02:20|198.92||198.92||198.92||198.92||0
1747386150000|2025-05-16 09:02:30|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|344
1747386160000|2025-05-16 09:02:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.84|15
1747386170000|2025-05-16 09:02:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|36
1747386190000|2025-05-16 09:03:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|20
1747386200000|2025-05-16 09:03:20|||||||||22
1747386210000|2025-05-16 09:03:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|8
1747386220000|2025-05-16 09:03:40|||||||||47
1747386230000|2025-05-16 09:03:50|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|25
1747386240000|2025-05-16 09:04:00|198.92||198.92||198.92||198.87||45
1747386250000|2025-05-16 09:04:10||198.84||198.79||198.84||198.79|18
1747386260000|2025-05-16 09:04:20||198.84||198.84||198.84||198.84|0
1747386270000|2025-05-16 09:04:30||198.79||198.79||198.79||198.79|5
1747386280000|2025-05-16 09:04:40|198.87||198.87||198.92||198.87||0
1747386300000|2025-05-16 09:05:00|||||||||3
1747386310000|2025-05-16 09:05:10||198.74||198.79||198.79||198.74|13
1747386330000|2025-05-16 09:05:30|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|7
1747386340000|2025-05-16 09:05:40|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|1
1747386350000|2025-05-16 09:05:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|1
1747386370000|2025-05-16 09:06:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|110
1747386380000|2025-05-16 09:06:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|110
1747386410000|2025-05-16 09:06:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|73
1747386430000|2025-05-16 09:07:10|||||||||2
1747386440000|2025-05-16 09:07:20|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|68
1747386450000|2025-05-16 09:07:30|||||||||7
1747386460000|2025-05-16 09:07:40|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|17
1747386470000|2025-05-16 09:07:50|199.07||199.02||199.07||199.02||0
1747386480000|2025-05-16 09:08:00|199.07||199.02||199.07||199.02||23
1747386500000|2025-05-16 09:08:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|6
1747386510000|2025-05-16 09:08:30||198.94||198.94||198.94||198.94|5
1747386520000|2025-05-16 09:08:40|198.97|198.99|198.97|198.84|198.97|198.99|198.97|198.84|543
1747386530000|2025-05-16 09:08:50||198.89||198.89||198.89||198.89|14
1747386550000|2025-05-16 09:09:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|218
1747386560000|2025-05-16 09:09:20|||||||||2
1747386570000|2025-05-16 09:09:30|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.99|49
1747386580000|2025-05-16 09:09:40||198.94||198.94||198.94||198.94|42
1747386590000|2025-05-16 09:09:50|199.12|198.99|199.07|198.99|199.12|198.99|199.07|198.99|240
1747386600000|2025-05-16 09:10:00|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|293
1747386610000|2025-05-16 09:10:10|199.02|198.94|199.12|199.04|199.12|199.04|199.02|198.94|82
1747386620000|2025-05-16 09:10:20|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|10
1747386630000|2025-05-16 09:10:30|199.12||199.07||199.12||199.07||0
1747386640000|2025-05-16 09:10:40|199.12|199.04|199.12|199.04|199.12|199.04|199.07|199.04|4
1747386650000|2025-05-16 09:10:50|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|3
1747386660000|2025-05-16 09:11:00|199.02|198.94|199.02|198.94|199.07|198.99|199.02|198.94|67
1747386680000|2025-05-16 09:11:20||198.89||198.89||198.89||198.89|11
1747386690000|2025-05-16 09:11:30|198.97|198.94|198.97|198.89|199.02|198.94|198.97|198.89|43
1747386700000|2025-05-16 09:11:40|199.02|198.84|199.02|198.94|199.02|198.94|199.02|198.84|12
1747386710000|2025-05-16 09:11:50|199.07||199.02||199.07||199.02||392
1747386720000|2025-05-16 09:12:00|199.07||199.02||199.07||199.02||11
1747386730000|2025-05-16 09:12:10|199.07||199.02||199.07||199.02||0
1747386740000|2025-05-16 09:12:20|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.99|63
1747386750000|2025-05-16 09:12:30|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|84
1747386760000|2025-05-16 09:12:40||198.94||198.94||198.99||198.94|14
1747386770000|2025-05-16 09:12:50|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|76
1747386780000|2025-05-16 09:13:00|199.02|198.99|199.02|198.94|199.02|198.99|199.02|198.94|53
1747386790000|2025-05-16 09:13:10|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|165
1747386800000|2025-05-16 09:13:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|76
1747386820000|2025-05-16 09:13:40|||||||||6
1747386830000|2025-05-16 09:13:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|107
1747386850000|2025-05-16 09:14:10||198.99||198.99||199.04||198.99|5
1747386860000|2025-05-16 09:14:20||199.04||199.04||199.04||198.99|0
1747386880000|2025-05-16 09:14:40|||||||||55
1747386890000|2025-05-16 09:14:50|||||||||3
1747386900000|2025-05-16 09:15:00||198.99||199.04||199.04||198.99|28
1747386910000|2025-05-16 09:15:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|4
1747386920000|2025-05-16 09:15:20|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|236
1747386940000|2025-05-16 09:15:40|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|59
1747386960000|2025-05-16 09:16:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|141
1747386990000|2025-05-16 09:16:30|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|186
1747387000000|2025-05-16 09:16:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|317
1747387010000|2025-05-16 09:16:50|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|12
1747387020000|2025-05-16 09:17:00|198.92|198.79|198.92|198.79|198.97|198.79|198.87|198.79|0
1747387030000|2025-05-16 09:17:10|198.87||198.92||198.92||198.87||1
1747387040000|2025-05-16 09:17:20|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|31
1747387050000|2025-05-16 09:17:30||198.84||198.84||198.84||198.84|1
1747387070000|2025-05-16 09:17:50|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|86
1747387080000|2025-05-16 09:18:00|198.92||198.92||198.92||198.92||0
1747387090000|2025-05-16 09:18:10|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|2
1747387100000|2025-05-16 09:18:20|198.87|198.79|198.92|198.79|198.92|198.84|198.87|198.79|2
1747387110000|2025-05-16 09:18:30||198.84||198.84||198.84||198.84|0
1747387120000|2025-05-16 09:18:40|||||||||2
1747387130000|2025-05-16 09:18:50|198.97|198.89|198.97|198.84|198.97|198.89|198.92|198.84|2
1747387140000|2025-05-16 09:19:00||198.89||198.89||198.89||198.89|0
1747387160000|2025-05-16 09:19:20|199.02||199.02||199.02||199.02||0
1747387170000|2025-05-16 09:19:30|198.97|198.84|198.92|198.84|198.97|198.84|198.92|198.84|52
1747387180000|2025-05-16 09:19:40|198.97||198.92||198.97||198.92||8
1747387190000|2025-05-16 09:19:50|||||||||15
1747387200000|2025-05-16 09:20:00|198.97||198.92||198.97||198.92||19
1747387230000|2025-05-16 09:20:30|198.97||198.97||198.97||198.92||3
1747387240000|2025-05-16 09:20:40|198.92||198.92||198.92||198.92||0
1747387250000|2025-05-16 09:20:50|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|2
1747387260000|2025-05-16 09:21:00|198.97||198.92||198.97||198.92||2
1747387270000|2025-05-16 09:21:10|198.97||198.97||198.97||198.92||49
1747387280000|2025-05-16 09:21:20|198.92||198.92||198.92||198.92||0
1747387290000|2025-05-16 09:21:30|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|106
1747387300000|2025-05-16 09:21:40|198.87||198.92||198.92||198.87||1
1747387310000|2025-05-16 09:21:50|198.87||198.87||198.87||198.87||0
1747387320000|2025-05-16 09:22:00||198.74||198.79||198.79||198.74|4
1747387330000|2025-05-16 09:22:10|||||||||1
1747387350000|2025-05-16 09:22:30||198.74||198.79||198.79||198.74|2
1747387370000|2025-05-16 09:22:50|||||||||1
1747387380000|2025-05-16 09:23:00|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|43
1747387390000|2025-05-16 09:23:10|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|3
1747387400000|2025-05-16 09:23:20||198.74||198.74||198.74||198.74|30
1747387410000|2025-05-16 09:23:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|0
1747387420000|2025-05-16 09:23:40|198.92||198.92||198.92||198.87||1
1747387430000|2025-05-16 09:23:50|198.87|198.84|198.87|198.79|198.87|198.84|198.87|198.79|2
1747387450000|2025-05-16 09:24:10||198.74||198.79||198.79||198.74|57
1747387470000|2025-05-16 09:24:30|||||||||1
1747387500000|2025-05-16 09:25:00|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|13
1747387510000|2025-05-16 09:25:10|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|31
1747387520000|2025-05-16 09:25:20||198.64||198.64||198.69||198.64|0
1747387530000|2025-05-16 09:25:30|198.72|198.69|198.77|198.64|198.77|198.69|198.72|198.64|17
1747387540000|2025-05-16 09:25:40||198.69||198.69||198.69||198.69|0
1747387550000|2025-05-16 09:25:50|||||||||18
1747387560000|2025-05-16 09:26:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|40
1747387570000|2025-05-16 09:26:10|||||||||1
1747387580000|2025-05-16 09:26:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|14
1747387600000|2025-05-16 09:26:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|63
1747387610000|2025-05-16 09:26:50|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|313
1747387620000|2025-05-16 09:27:00|198.67|198.54|198.67|198.59|198.67|198.59|198.67|198.54|6
1747387630000|2025-05-16 09:27:10|198.72||198.72||198.72||198.72||21
1747387640000|2025-05-16 09:27:20|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|1
1747387650000|2025-05-16 09:27:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|16
1747387660000|2025-05-16 09:27:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|21
1747387670000|2025-05-16 09:27:50|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|32
1747387680000|2025-05-16 09:28:00||198.69||198.69||198.69||198.69|1
1747387700000|2025-05-16 09:28:20|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|108
1747387710000|2025-05-16 09:28:30||198.74||198.74||198.74||198.74|6
1747387720000|2025-05-16 09:28:40|||||||||2
1747387730000|2025-05-16 09:28:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|29
1747387740000|2025-05-16 09:29:00|198.82||198.82||198.82||198.82||12
1747387750000|2025-05-16 09:29:10||198.74||198.74||198.74||198.69|13
1747387770000|2025-05-16 09:29:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|137
1747387790000|2025-05-16 09:29:50|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|105
1747387810000|2025-05-16 09:30:10|198.87|198.79|198.92|198.79|198.92|198.84|198.87|198.79|124
1747387820000|2025-05-16 09:30:20|198.87|198.84|198.87|198.79|198.87|198.84|198.87|198.79|2
1747387830000|2025-05-16 09:30:30|||||||||33
1747387840000|2025-05-16 09:30:40|||||||||170
1747387850000|2025-05-16 09:30:50|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|265
1747387860000|2025-05-16 09:31:00|||||||||39
1747387870000|2025-05-16 09:31:10|198.87||198.87||198.87||198.87||1
1747387880000|2025-05-16 09:31:20||198.79||198.74||198.79||198.74|12
1747387890000|2025-05-16 09:31:30||198.79||198.79||198.79||198.79|10
1747387910000|2025-05-16 09:31:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|78
1747387930000|2025-05-16 09:32:10|198.87|198.79|198.87|198.74|198.87|198.84|198.87|198.74|44
1747387940000|2025-05-16 09:32:20||198.79||198.79||198.79||198.79|0
1747387950000|2025-05-16 09:32:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|55
1747387960000|2025-05-16 09:32:40|||||||||1
1747387990000|2025-05-16 09:33:10|||||||||149
1747388010000|2025-05-16 09:33:30|||||||||5
1747388030000|2025-05-16 09:33:50|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|38
1747388040000|2025-05-16 09:34:00||198.79||198.79||198.79||198.79|0
1747388070000|2025-05-16 09:34:30|||||||||3527
1747388080000|2025-05-16 09:34:40||198.74||198.79||198.79||198.74|6
1747388090000|2025-05-16 09:34:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|40
1747388110000|2025-05-16 09:35:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|212
1747388160000|2025-05-16 09:36:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|223
1747388180000|2025-05-16 09:36:20|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|80
1747388190000|2025-05-16 09:36:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|483
1747388210000|2025-05-16 09:36:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|40
1747388240000|2025-05-16 09:37:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1747388250000|2025-05-16 09:37:30|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|6
1747388260000|2025-05-16 09:37:40|198.72||198.72||198.72||198.72||0
1747388270000|2025-05-16 09:37:50|198.67||198.67||198.67||198.67||1
1747388280000|2025-05-16 09:38:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|70
1747388320000|2025-05-16 09:38:40|198.72||198.72||198.72||198.67||23
1747388330000|2025-05-16 09:38:50|198.67||198.67||198.72||198.67||0
1747388350000|2025-05-16 09:39:10|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|50
1747388360000|2025-05-16 09:39:20|||||||||51
1747388380000|2025-05-16 09:39:40|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|23
1747388400000|2025-05-16 09:40:00||198.59||198.54||198.59||198.54|0
1747388420000|2025-05-16 09:40:20||198.59||198.59||198.59||198.59|0
1747388440000|2025-05-16 09:40:40|||||||||30
1747388450000|2025-05-16 09:40:50||198.54||198.59||198.59||198.54|67
1747388470000|2025-05-16 09:41:10||198.54||198.59||198.59||198.54|68
1747388500000|2025-05-16 09:41:40|||||||||13
1747388510000|2025-05-16 09:41:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|45
1747388520000|2025-05-16 09:42:00|||||||||13
1747388540000|2025-05-16 09:42:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|422
1747388550000|2025-05-16 09:42:30|||||||||282
1747388560000|2025-05-16 09:42:40|||||||||123
1747388580000|2025-05-16 09:43:00|||||||||478
1747388640000|2025-05-16 09:44:00|||||||||104
1747388660000|2025-05-16 09:44:20|||||||||80
1747388680000|2025-05-16 09:44:40|||||||||20
1747388690000|2025-05-16 09:44:50|||||||||57
1747388700000|2025-05-16 09:45:00|||||||||290
1747388710000|2025-05-16 09:45:10|||||||||98
1747388720000|2025-05-16 09:45:20|||||||||44
1747388730000|2025-05-16 09:45:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|42
1747388740000|2025-05-16 09:45:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|60
1747388750000|2025-05-16 09:45:50|||||||||10
1747388760000|2025-05-16 09:46:00|||||||||2
1747388770000|2025-05-16 09:46:10|||||||||1
1747388780000|2025-05-16 09:46:20|||||||||1
1747388800000|2025-05-16 09:46:40|198.82|198.74|198.92|198.84|198.92|198.84|198.82|198.74|226
1747388820000|2025-05-16 09:47:00|||||||||68
1747388840000|2025-05-16 09:47:20|||||||||229
1747388880000|2025-05-16 09:48:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|188
1747388900000|2025-05-16 09:48:20|||||||||2
1747388910000|2025-05-16 09:48:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|52
1747388920000|2025-05-16 09:48:40|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|389
1747388930000|2025-05-16 09:48:50|||||||||110
1747388940000|2025-05-16 09:49:00|||||||||129
1747388950000|2025-05-16 09:49:10|||||||||1
1747388980000|2025-05-16 09:49:40|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|167
1747388990000|2025-05-16 09:49:50|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|143
1747389000000|2025-05-16 09:50:00|199.17|199.09|199.12|199.04|199.22|199.14|199.12|199.04|248
1747389010000|2025-05-16 09:50:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|107
1747389020000|2025-05-16 09:50:20|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|90
1747389030000|2025-05-16 09:50:30|||||||||415
1747389040000|2025-05-16 09:50:40|199.12|199.04|199.12|199.04|199.17|199.09|199.12|199.04|19
1747389050000|2025-05-16 09:50:50|199.17|199.09|199.07|198.99|199.17|199.09|199.07|198.99|297
1747389060000|2025-05-16 09:51:00|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|38
1747389070000|2025-05-16 09:51:10|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|279
1747389080000|2025-05-16 09:51:20|199.02|198.94|199.02|198.89|199.07|198.99|199.02|198.89|261
1747389090000|2025-05-16 09:51:30|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|68
1747389100000|2025-05-16 09:51:40|199.02|198.84|199.02|198.94|199.02|198.94|199.02|198.84|594
1747389110000|2025-05-16 09:51:50|198.97|198.89|198.92|198.84|199.02|198.94|198.92|198.84|129
1747389120000|2025-05-16 09:52:00|198.97|198.79|198.92|198.79|198.97|198.84|198.92|198.79|118
1747389130000|2025-05-16 09:52:10|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|76
1747389150000|2025-05-16 09:52:30|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|762
1747389160000|2025-05-16 09:52:40|199.02|198.89|199.02|198.94|199.02|198.94|199.02|198.89|225
1747389170000|2025-05-16 09:52:50|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|207
1747389180000|2025-05-16 09:53:00|||||||||82
1747389190000|2025-05-16 09:53:10||198.89||198.94||198.94||198.89|50
1747389200000|2025-05-16 09:53:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|108
1747389210000|2025-05-16 09:53:30||198.84||198.84||198.84||198.84|130
1747389220000|2025-05-16 09:53:40|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.84|78
1747389230000|2025-05-16 09:53:50|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|36
1747389240000|2025-05-16 09:54:00|199.02|198.84|198.97|198.89|199.02|198.89|198.97|198.84|191
1747389250000|2025-05-16 09:54:10|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|172
1747389260000|2025-05-16 09:54:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|22
1747389270000|2025-05-16 09:54:30|199.02|198.84|198.92|198.84|199.02|198.89|198.92|198.84|244
1747389280000|2025-05-16 09:54:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|65
1747389290000|2025-05-16 09:54:50|198.92||198.87||198.92||198.87||1
1747389300000|2025-05-16 09:55:00|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|267
1747389310000|2025-05-16 09:55:10|198.92||198.87||198.92||198.87||194
1747389320000|2025-05-16 09:55:20|||||||||241
1747389340000|2025-05-16 09:55:40|||||||||215
1747389350000|2025-05-16 09:55:50|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|56
1747389360000|2025-05-16 09:56:00|||||||||192
1747389370000|2025-05-16 09:56:10|198.87|198.79|198.87|198.79|198.87|198.84|198.87|198.79|152
1747389380000|2025-05-16 09:56:20|||||||||89
1747389400000|2025-05-16 09:56:40|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|339
1747389410000|2025-05-16 09:56:50|198.82||198.82||198.82||198.82||10
1747389420000|2025-05-16 09:57:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|264
1747389430000|2025-05-16 09:57:10|||||||||147
1747389450000|2025-05-16 09:57:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|548
1747389460000|2025-05-16 09:57:40|198.87||198.82||198.87||198.82||169
1747389470000|2025-05-16 09:57:50|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|320
1747389480000|2025-05-16 09:58:00|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|226
1747389490000|2025-05-16 09:58:10|198.82||198.82||198.87||198.82||9
1747389500000|2025-05-16 09:58:20|198.87||198.82||198.87||198.82||325
1747389510000|2025-05-16 09:58:30|198.87|198.84|198.92|198.79|198.92|198.84|198.82|198.79|1028
1747389520000|2025-05-16 09:58:40|198.87||198.87||198.92||198.87||60
1747389530000|2025-05-16 09:58:50||198.74||198.74||198.74||198.74|168
1747389540000|2025-05-16 09:59:00|198.92|198.79|198.92|198.84|198.92|198.84|198.92|198.79|200
1747389550000|2025-05-16 09:59:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|13
1747389560000|2025-05-16 09:59:20|198.92|198.84|198.97|198.84|198.97|198.89|198.92|198.84|237
1747389570000|2025-05-16 09:59:30|198.92|198.89|198.92|198.79|198.92|198.89|198.92|198.79|184
1747389580000|2025-05-16 09:59:40|198.87|198.84|198.82|198.74|198.92|198.84|198.82|198.74|166
1747389590000|2025-05-16 09:59:50|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.74|165
1747389600000|2025-05-16 10:00:00|198.82|198.74|198.92|198.84|198.92|198.84|198.82|198.74|62
1747389610000|2025-05-16 10:00:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|1
1747389630000|2025-05-16 10:00:30|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|29
1747389640000|2025-05-16 10:00:40|198.87|198.84|198.92|198.84|198.92|198.89|198.87|198.79|307
1747389650000|2025-05-16 10:00:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|34
1747389680000|2025-05-16 10:01:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|183
1747389690000|2025-05-16 10:01:30||198.89||198.89||198.94||198.89|13
1747389700000|2025-05-16 10:01:40||198.94||198.94||198.94||198.94|6
1747389730000|2025-05-16 10:02:10|||||||||31
1747389740000|2025-05-16 10:02:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|41
1747389750000|2025-05-16 10:02:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|122
1747389760000|2025-05-16 10:02:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|22
1747389790000|2025-05-16 10:03:10|198.82|198.69|198.82|198.74|198.82|198.74|198.82|198.69|55
1747389800000|2025-05-16 10:03:20|||||||||9
1747389810000|2025-05-16 10:03:30|198.77|198.64|198.77|198.69|198.77|198.69|198.67|198.59|359
1747389820000|2025-05-16 10:03:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|0
1747389830000|2025-05-16 10:03:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|193
1747389840000|2025-05-16 10:04:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|113
1747389850000|2025-05-16 10:04:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|12
1747389860000|2025-05-16 10:04:20||198.49||198.49||198.49||198.49|357
1747389870000|2025-05-16 10:04:30||198.54||198.54||198.54||198.54|0
1747389880000|2025-05-16 10:04:40|198.67||198.62||198.67||198.62||71
1747389900000|2025-05-16 10:05:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|8
1747389930000|2025-05-16 10:05:30|||||||||1300
1747389950000|2025-05-16 10:05:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|32
1747389970000|2025-05-16 10:06:10|198.77|198.69|198.77|198.64|198.77|198.69|198.72|198.64|19
1747389980000|2025-05-16 10:06:20||198.69||198.69||198.69||198.69|0
1747389990000|2025-05-16 10:06:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|9
1747390000000|2025-05-16 10:06:40|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|6
1747390010000|2025-05-16 10:06:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|6
1747390020000|2025-05-16 10:07:00|||||||||2
1747390030000|2025-05-16 10:07:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|133
1747390040000|2025-05-16 10:07:20|198.77||198.77||198.77||198.77||5
1747390050000|2025-05-16 10:07:30|198.72||198.72||198.72||198.72||0
1747390060000|2025-05-16 10:07:40|||||||||2
1747390070000|2025-05-16 10:07:50|198.77||198.72||198.77||198.72||411
1747390080000|2025-05-16 10:08:00|198.77||198.72||198.77||198.72||91
1747390100000|2025-05-16 10:08:20|198.77||198.77||198.77||198.77||6
1747390110000|2025-05-16 10:08:30|198.72|198.59|198.67|198.59|198.72|198.59|198.67|198.59|18
1747390130000|2025-05-16 10:08:50|||||||||3
1747390140000|2025-05-16 10:09:00|198.72||198.67||198.72||198.67||50
1747390150000|2025-05-16 10:09:10|||||||||1
1747390170000|2025-05-16 10:09:30|||||||||9
1747390180000|2025-05-16 10:09:40|||||||||64
1747390200000|2025-05-16 10:10:00|198.72||198.67||198.72||198.67||96
1747390210000|2025-05-16 10:10:10|198.72||198.67||198.72||198.67||43
1747390220000|2025-05-16 10:10:20|||||||||10
1747390230000|2025-05-16 10:10:30|198.72||198.67||198.72||198.67||59
1747390260000|2025-05-16 10:11:00|||||||||34
1747390270000|2025-05-16 10:11:10|||||||||68
1747390280000|2025-05-16 10:11:20|||||||||24
1747390290000|2025-05-16 10:11:30|||||||||1
1747390310000|2025-05-16 10:11:50|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|82
1747390320000|2025-05-16 10:12:00|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|0
1747390340000|2025-05-16 10:12:20|||||||||1
1747390360000|2025-05-16 10:12:40|||||||||42
1747390380000|2025-05-16 10:13:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|263
1747390390000|2025-05-16 10:13:10|||||||||1
1747390400000|2025-05-16 10:13:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|26
1747390410000|2025-05-16 10:13:30|||||||||2
1747390430000|2025-05-16 10:13:50|||||||||4
1747390440000|2025-05-16 10:14:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|6
1747390450000|2025-05-16 10:14:10|||||||||2
1747390460000|2025-05-16 10:14:20|||||||||1
1747390470000|2025-05-16 10:14:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|7
1747390480000|2025-05-16 10:14:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|82
1747390500000|2025-05-16 10:15:00|||||||||13
1747390510000|2025-05-16 10:15:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|12
1747390520000|2025-05-16 10:15:20|||||||||6
1747390540000|2025-05-16 10:15:40|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|89
1747390550000|2025-05-16 10:15:50|198.77||198.72||198.77||198.72||70
1747390560000|2025-05-16 10:16:00|198.77||198.77||198.77||198.77||65
1747390570000|2025-05-16 10:16:10|198.72|198.69|198.72|198.64|198.72|198.69|198.72|198.64|7
1747390580000|2025-05-16 10:16:20||198.59||198.64||198.64||198.59|159
1747390600000|2025-05-16 10:16:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|75
1747390610000|2025-05-16 10:16:50|198.72||198.72||198.72||198.72||13
1747390630000|2025-05-16 10:17:10|198.67||198.67||198.67||198.67||1
1747390640000|2025-05-16 10:17:20|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|81
1747390660000|2025-05-16 10:17:40|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|31
1747390680000|2025-05-16 10:18:00|198.72||198.72||198.72||198.72||0
1747390720000|2025-05-16 10:18:40|||||||||11
1747390730000|2025-05-16 10:18:50|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|57
1747390740000|2025-05-16 10:19:00||198.64||198.64||198.64||198.64|0
1747390750000|2025-05-16 10:19:10|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|13
1747390770000|2025-05-16 10:19:30|||||||||19
1747390790000|2025-05-16 10:19:50|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|42
1747390810000|2025-05-16 10:20:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|11
1747390830000|2025-05-16 10:20:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|10
1747390850000|2025-05-16 10:20:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|27
1747390860000|2025-05-16 10:21:00|||||||||15
1747390910000|2025-05-16 10:21:50|||||||||8
1747390920000|2025-05-16 10:22:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|192
1747390930000|2025-05-16 10:22:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|80
1747390950000|2025-05-16 10:22:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|117
1747390960000|2025-05-16 10:22:40|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|114
1747390980000|2025-05-16 10:23:00|||||||||153
1747390990000|2025-05-16 10:23:10|||||||||7
1747391000000|2025-05-16 10:23:20|||||||||7
1747391010000|2025-05-16 10:23:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|15
1747391020000|2025-05-16 10:23:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|14
1747391030000|2025-05-16 10:23:50|||||||||9
1747391080000|2025-05-16 10:24:40|||||||||26
1747391090000|2025-05-16 10:24:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|7
1747391100000|2025-05-16 10:25:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|15
1747391170000|2025-05-16 10:26:10|||||||||36
1747391180000|2025-05-16 10:26:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|37
1747391190000|2025-05-16 10:26:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|18
1747391200000|2025-05-16 10:26:40|||||||||5
1747391210000|2025-05-16 10:26:50|||||||||1
1747391280000|2025-05-16 10:28:00|||||||||5
1747391330000|2025-05-16 10:28:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|247
1747391340000|2025-05-16 10:29:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|301
1747391360000|2025-05-16 10:29:20|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|49
1747391370000|2025-05-16 10:29:30|||||||||41
1747391400000|2025-05-16 10:30:00|198.87|198.79|198.87|198.79|198.87|198.84|198.87|198.79|15
1747391410000|2025-05-16 10:30:10|||||||||8
1747391420000|2025-05-16 10:30:20|||||||||11
1747391440000|2025-05-16 10:30:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|9
1747391470000|2025-05-16 10:31:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|20
1747391500000|2025-05-16 10:31:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|47
1747391510000|2025-05-16 10:31:50|||||||||1
1747391520000|2025-05-16 10:32:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|57
1747391540000|2025-05-16 10:32:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|73
1747391560000|2025-05-16 10:32:40|||||||||3
1747391590000|2025-05-16 10:33:10|||||||||6
1747391600000|2025-05-16 10:33:20|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|101
1747391610000|2025-05-16 10:33:30|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|31
1747391640000|2025-05-16 10:34:00|||||||||96
1747391650000|2025-05-16 10:34:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|107
1747391680000|2025-05-16 10:34:40|||||||||109
1747391710000|2025-05-16 10:35:10|||||||||446
1747391720000|2025-05-16 10:35:20|||||||||3
1747391740000|2025-05-16 10:35:40||198.94||198.99||198.99||198.94|32
1747391760000|2025-05-16 10:36:00|||||||||42
1747391770000|2025-05-16 10:36:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|24
1747391780000|2025-05-16 10:36:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|42
1747391800000|2025-05-16 10:36:40|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|133
1747391810000|2025-05-16 10:36:50|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|63
1747391820000|2025-05-16 10:37:00|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|13
1747391830000|2025-05-16 10:37:10|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|104
1747391850000|2025-05-16 10:37:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|0
1747391870000|2025-05-16 10:37:50|199.17||199.12||199.17||199.12||56
1747391880000|2025-05-16 10:38:00|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|33
1747391890000|2025-05-16 10:38:10|199.17||199.17||199.17||199.17||59
1747391900000|2025-05-16 10:38:20|199.12||199.12||199.12||199.12||0
1747391910000|2025-05-16 10:38:30|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|50
1747391920000|2025-05-16 10:38:40|199.12|199.04|199.17|199.04|199.17|199.04|199.12|199.04|11
1747391940000|2025-05-16 10:39:00||199.09||199.09||199.09||199.09|0
1747391950000|2025-05-16 10:39:10|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|55
1747391970000|2025-05-16 10:39:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|41
1747392010000|2025-05-16 10:40:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.04|10
1747392020000|2025-05-16 10:40:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|4
1747392040000|2025-05-16 10:40:40|||||||||7
1747392070000|2025-05-16 10:41:10|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.04|31
1747392090000|2025-05-16 10:41:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|99
1747392100000|2025-05-16 10:41:40|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|76
1747392110000|2025-05-16 10:41:50|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|15
1747392120000|2025-05-16 10:42:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|86
1747392150000|2025-05-16 10:42:30|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|6
1747392160000|2025-05-16 10:42:40|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|126
1747392170000|2025-05-16 10:42:50|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|344
1747392220000|2025-05-16 10:43:40|||||||||2
1747392240000|2025-05-16 10:44:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|188
1747392250000|2025-05-16 10:44:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|72
1747392320000|2025-05-16 10:45:20|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|97
1747392330000|2025-05-16 10:45:30|199.22||199.22||199.22||199.22||25
1747392340000|2025-05-16 10:45:40|199.17||199.17||199.17||199.17||0
1747392380000|2025-05-16 10:46:20|||||||||31
1747392400000|2025-05-16 10:46:40|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|57
1747392410000|2025-05-16 10:46:50|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.09|306
1747392450000|2025-05-16 10:47:30|199.12|199.04|199.17|199.04|199.17|199.09|199.12|199.04|214
1747392470000|2025-05-16 10:47:50|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|61
1747392480000|2025-05-16 10:48:00||199.14||199.14||199.14||199.14|0
1747392510000|2025-05-16 10:48:30|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|100
1747392580000|2025-05-16 10:49:40||199.04||199.09||199.09||199.04|39
1747392610000|2025-05-16 10:50:10|||||||||64
1747392620000|2025-05-16 10:50:20|||||||||2
1747392660000|2025-05-16 10:51:00|||||||||45
1747392670000|2025-05-16 10:51:10|||||||||4
1747392680000|2025-05-16 10:51:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|189
1747392700000|2025-05-16 10:51:40|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|49
1747392710000|2025-05-16 10:51:50|199.12||199.07||199.12||199.07||104
1747392730000|2025-05-16 10:52:10|||||||||35
1747392740000|2025-05-16 10:52:20|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|772
1747392750000|2025-05-16 10:52:30||199.09||199.14||199.14||199.09|3
1747392760000|2025-05-16 10:52:40|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|27
1747392780000|2025-05-16 10:53:00||199.09||199.09||199.09||199.09|0
1747392790000|2025-05-16 10:53:10||199.14||199.09||199.14||199.09|19
1747392800000|2025-05-16 10:53:20|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|0
1747392810000|2025-05-16 10:53:30||199.09||199.04||199.09||199.04|0
1747392820000|2025-05-16 10:53:40||199.09||199.09||199.09||199.04|0
1747392840000|2025-05-16 10:54:00|199.22||199.17||199.22||199.17||25
1747392850000|2025-05-16 10:54:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|5
1747392870000|2025-05-16 10:54:30|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|59
1747392890000|2025-05-16 10:54:50|||||||||6
1747392930000|2025-05-16 10:55:30|199.22||199.22||199.22||199.22||17
1747392940000|2025-05-16 10:55:40|199.17||199.17||199.17||199.17||37
1747392950000|2025-05-16 10:55:50|||||||||1
1747392970000|2025-05-16 10:56:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|455
1747392980000|2025-05-16 10:56:20|199.17|199.09|199.17|199.04|199.17|199.09|199.17|199.04|12
1747392990000|2025-05-16 10:56:30|199.12||199.12||199.12||199.12||1
1747393000000|2025-05-16 10:56:40||198.99||199.04||199.04||198.99|0
1747393010000|2025-05-16 10:56:50||198.99||198.99||198.99||198.99|0
1747393020000|2025-05-16 10:57:00||199.04||199.04||199.04||199.04|0
1747393060000|2025-05-16 10:57:40|199.07|198.99|199.07|198.99|199.07|199.04|199.07|198.99|32
1747393070000|2025-05-16 10:57:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|198.99|24
1747393100000|2025-05-16 10:58:20|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|20
1747393110000|2025-05-16 10:58:30|||||||||95
1747393130000|2025-05-16 10:58:50|199.12|199.04|199.12|199.04|199.17|199.04|199.12|199.04|65
1747393140000|2025-05-16 10:59:00|199.17|199.09|199.17|199.04|199.17|199.09|199.12|199.04|23
1747393150000|2025-05-16 10:59:10|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.09|28
1747393170000|2025-05-16 10:59:30||199.04||199.09||199.09||199.04|36
1747393190000|2025-05-16 10:59:50||199.04||199.09||199.09||199.04|14
1747393200000|2025-05-16 11:00:00|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|51
1747393220000|2025-05-16 11:00:20|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|51
1747393240000|2025-05-16 11:00:40|||||||||21
1747393270000|2025-05-16 11:01:10|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|36
1747393280000|2025-05-16 11:01:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|170
1747393290000|2025-05-16 11:01:30|||||||||16
1747393310000|2025-05-16 11:01:50|||||||||48
1747393320000|2025-05-16 11:02:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|111
1747393330000|2025-05-16 11:02:10|199.37|199.19|199.37|199.24|199.37|199.24|199.37|199.19|26
1747393340000|2025-05-16 11:02:20||199.29||199.29||199.29||199.29|0
1747393350000|2025-05-16 11:02:30|||||||||20
1747393360000|2025-05-16 11:02:40|199.42|199.34|199.37|199.29|199.42|199.34|199.37|199.29|95
1747393400000|2025-05-16 11:03:20|||||||||18
1747393410000|2025-05-16 11:03:30|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.19|34
1747393420000|2025-05-16 11:03:40|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|18
1747393450000|2025-05-16 11:04:10|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|4
1747393460000|2025-05-16 11:04:20|199.32||199.27||199.32||199.27||2
1747393490000|2025-05-16 11:04:50|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|2
1747393510000|2025-05-16 11:05:10|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|163
1747393520000|2025-05-16 11:05:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|28
1747393530000|2025-05-16 11:05:30|199.27|199.19|199.32|199.24|199.32|199.24|199.22|199.19|86
1747393540000|2025-05-16 11:05:40|199.37||199.37||199.37||199.37||39
1747393550000|2025-05-16 11:05:50|199.32||199.32||199.32||199.32||37
1747393560000|2025-05-16 11:06:00|||||||||68
1747393570000|2025-05-16 11:06:10||199.19||199.19||199.24||199.19|15
1747393580000|2025-05-16 11:06:20|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|1
1747393590000|2025-05-16 11:06:30||199.19||199.14||199.19||199.14|0
1747393600000|2025-05-16 11:06:40|199.22||199.22||199.22||199.22||0
1747393620000|2025-05-16 11:07:00|199.27|199.19|199.27|199.14|199.27|199.19|199.22|199.14|28
1747393630000|2025-05-16 11:07:10||199.19||199.14||199.19||199.14|0
1747393640000|2025-05-16 11:07:20|199.22||199.22||199.22||199.22||7
1747393660000|2025-05-16 11:07:40|199.27||199.22||199.27||199.22||34
1747393680000|2025-05-16 11:08:00|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|31
1747393690000|2025-05-16 11:08:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|3
1747393760000|2025-05-16 11:09:20||199.09||199.09||199.14||199.09|0
1747393780000|2025-05-16 11:09:40|199.17|199.14|199.17|199.09|199.17|199.14|199.17|199.09|15
1747393800000|2025-05-16 11:10:00|199.12|199.04|199.17|199.09|199.22|199.09|199.12|199.04|182
1747393810000|2025-05-16 11:10:10|||||||||50
1747393830000|2025-05-16 11:10:30|||||||||12
1747393840000|2025-05-16 11:10:40|||||||||117
1747393890000|2025-05-16 11:11:30|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|82
1747393900000|2025-05-16 11:11:40|||||||||1
1747393990000|2025-05-16 11:13:10|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|17
1747394010000|2025-05-16 11:13:30|199.22||199.17||199.22||199.17||32
1747394040000|2025-05-16 11:14:00|||||||||20
1747394050000|2025-05-16 11:14:10|||||||||7
1747394060000|2025-05-16 11:14:20|199.12|199.04|199.17|199.09|199.17|199.09|199.12|198.99|867
1747394070000|2025-05-16 11:14:30||199.04||199.04||199.04||199.04|25
1747394080000|2025-05-16 11:14:40|199.12|198.99|199.17|199.09|199.17|199.09|199.12|198.99|297
1747394090000|2025-05-16 11:14:50|||||||||17
1747394120000|2025-05-16 11:15:20|199.12|199.04|199.17|199.04|199.17|199.09|199.12|199.04|223
1747394130000|2025-05-16 11:15:30||199.09||199.09||199.09||199.09|0
1747394150000|2025-05-16 11:15:50||199.04||199.09||199.09||199.04|1
1747394160000|2025-05-16 11:16:00||199.04||199.04||199.09||199.04|0
1747394170000|2025-05-16 11:16:10|199.12|199.09|199.12|199.04|199.12|199.09|199.12|199.04|1
1747394180000|2025-05-16 11:16:20|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|126
1747394190000|2025-05-16 11:16:30|||||||||62
1747394220000|2025-05-16 11:17:00|||||||||417
1747394230000|2025-05-16 11:17:10||199.04||199.04||199.04||199.04|31
1747394240000|2025-05-16 11:17:20|199.12|199.14|199.22|199.14|199.22|199.14|199.12|199.14|126
1747394250000|2025-05-16 11:17:30||199.09||199.14||199.14||199.09|44
1747394260000|2025-05-16 11:17:40||199.09||199.09||199.14||199.09|52
1747394270000|2025-05-16 11:17:50||199.14||199.14||199.14||199.09|0
1747394300000|2025-05-16 11:18:20|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|3
1747394310000|2025-05-16 11:18:30|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|3
1747394340000|2025-05-16 11:19:00|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|8
1747394370000|2025-05-16 11:19:30|||||||||225
1747394410000|2025-05-16 11:20:10|||||||||20
1747394480000|2025-05-16 11:21:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|141
1747394510000|2025-05-16 11:21:50|||||||||93
1747394520000|2025-05-16 11:22:00|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|35
1747394580000|2025-05-16 11:23:00|||||||||59
1747394610000|2025-05-16 11:23:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|299
1747394630000|2025-05-16 11:23:50|199.17|199.09|199.17|199.04|199.17|199.09|199.17|199.04|173
1747394640000|2025-05-16 11:24:00|199.12||199.17||199.17||199.12||1
1747394650000|2025-05-16 11:24:10||199.09||199.04||199.09||199.04|31
1747394660000|2025-05-16 11:24:20|199.12||199.12||199.12||199.12||0
1747394690000|2025-05-16 11:24:50||198.99||198.99||198.99||198.99|1
1747394700000|2025-05-16 11:25:00|199.07|199.04|199.07|198.99|199.07|199.04|199.07|198.99|3
1747394730000|2025-05-16 11:25:30|199.12||199.12||199.12||199.12||21
1747394740000|2025-05-16 11:25:40||199.04||198.99||199.04||198.99|0
1747394750000|2025-05-16 11:25:50||199.04||199.04||199.04||199.04|0
1747394760000|2025-05-16 11:26:00|199.17||199.17||199.17||199.17||11
1747394770000|2025-05-16 11:26:10|199.12||199.12||199.12||199.12||0
1747394820000|2025-05-16 11:27:00|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|40
1747394850000|2025-05-16 11:27:30|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|133
1747394860000|2025-05-16 11:27:40||199.09||199.14||199.14||199.09|52
1747394920000|2025-05-16 11:28:40|199.17|199.09|199.17|199.09|199.22|199.09|199.17|199.09|52
1747394950000|2025-05-16 11:29:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|13
1747394990000|2025-05-16 11:29:50||198.99||198.99||198.99||198.99|25
1747395000000|2025-05-16 11:30:00||199.04||198.99||199.04||198.99|15
1747395010000|2025-05-16 11:30:10||199.04||199.04||199.04||199.04|2
1747395020000|2025-05-16 11:30:20||198.99||199.04||199.04||198.99|5
1747395040000|2025-05-16 11:30:40|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|17
1747395050000|2025-05-16 11:30:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|48
1747395060000|2025-05-16 11:31:00|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|204
1747395070000|2025-05-16 11:31:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|6
1747395090000|2025-05-16 11:31:30||198.89||198.89||198.94||198.89|32
1747395100000|2025-05-16 11:31:40||198.94||198.94||198.94||198.94|1
1747395110000|2025-05-16 11:31:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|0
1747395120000|2025-05-16 11:32:00|||||||||20
1747395130000|2025-05-16 11:32:10|199.02||199.02||199.02||199.02||14
1747395150000|2025-05-16 11:32:30||198.94||198.89||198.94||198.89|0
1747395160000|2025-05-16 11:32:40|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|1
1747395180000|2025-05-16 11:33:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|9
1747395200000|2025-05-16 11:33:20|||||||||2
1747395230000|2025-05-16 11:33:50|199.07||199.02||199.07||199.02||26
1747395240000|2025-05-16 11:34:00|||||||||2
1747395250000|2025-05-16 11:34:10||198.89||198.89||198.89||198.89|34
1747395270000|2025-05-16 11:34:30|198.97||198.97||198.97||198.97||0
1747395320000|2025-05-16 11:35:20|199.02||198.97||199.02||198.97||36
1747395350000|2025-05-16 11:35:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|3
1747395360000|2025-05-16 11:36:00|||||||||6
1747395390000|2025-05-16 11:36:30|||||||||5
1747395400000|2025-05-16 11:36:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|76
1747395410000|2025-05-16 11:36:50||198.84||198.89||198.89||198.84|2
1747395420000|2025-05-16 11:37:00|||||||||2
1747395430000|2025-05-16 11:37:10||198.84||198.84||198.84||198.84|7
1747395440000|2025-05-16 11:37:20||198.89||198.89||198.89||198.89|0
1747395450000|2025-05-16 11:37:30||198.84||198.84||198.84||198.84|27
1747395470000|2025-05-16 11:37:50||198.89||198.89||198.89||198.84|14
1747395550000|2025-05-16 11:39:10|||||||||6
1747395570000|2025-05-16 11:39:30||198.84||198.84||198.84||198.84|6
1747395580000|2025-05-16 11:39:40||198.89||198.89||198.89||198.84|12
1747395610000|2025-05-16 11:40:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|31
1747395630000|2025-05-16 11:40:30|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|6
1747395640000|2025-05-16 11:40:40||198.79||198.79||198.79||198.79|0
1747395660000|2025-05-16 11:41:00||198.74||198.74||198.74||198.74|2
1747395680000|2025-05-16 11:41:20||198.79||198.79||198.79||198.74|0
1747395690000|2025-05-16 11:41:30||198.74||198.74||198.79||198.74|0
1747395720000|2025-05-16 11:42:00||198.79||198.79||198.79||198.74|0
1747395790000|2025-05-16 11:43:10|||||||||1
1747395820000|2025-05-16 11:43:40|||||||||10
1747395840000|2025-05-16 11:44:00|198.92||198.87||198.92||198.87||113
1747395850000|2025-05-16 11:44:10|||||||||1
1747395880000|2025-05-16 11:44:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|1
1747395890000|2025-05-16 11:44:50|||||||||3
1747395900000|2025-05-16 11:45:00|||||||||10
1747395910000|2025-05-16 11:45:10|||||||||1
1747395930000|2025-05-16 11:45:30|||||||||7
1747395950000|2025-05-16 11:45:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|84
1747395960000|2025-05-16 11:46:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|14
1747395970000|2025-05-16 11:46:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|46
1747395980000|2025-05-16 11:46:20|||||||||3
1747395990000|2025-05-16 11:46:30|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|28
1747396000000|2025-05-16 11:46:40|198.92|198.84|198.97|198.84|198.97|198.89|198.92|198.84|40
1747396010000|2025-05-16 11:46:50||198.89||198.84||198.89||198.84|0
1747396020000|2025-05-16 11:47:00||198.89||198.89||198.89||198.84|0
1747396030000|2025-05-16 11:47:10||198.84||198.89||198.89||198.84|1
1747396050000|2025-05-16 11:47:30|199.02|198.94|199.02|198.89|199.02|198.94|199.02|198.89|6
1747396070000|2025-05-16 11:47:50||198.94||198.89||198.94||198.89|0
1747396080000|2025-05-16 11:48:00|198.97||198.97||198.97||198.97||0
1747396110000|2025-05-16 11:48:30|||||||||65
1747396190000|2025-05-16 11:49:50|||||||||31
1747396200000|2025-05-16 11:50:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|25
1747396210000|2025-05-16 11:50:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|2
1747396220000|2025-05-16 11:50:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|56
1747396250000|2025-05-16 11:50:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1747396270000|2025-05-16 11:51:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|15
1747396290000|2025-05-16 11:51:30|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|56
1747396310000|2025-05-16 11:51:50|198.87||198.92||198.92||198.87||0
1747396320000|2025-05-16 11:52:00||198.84||198.84||198.84||198.84|0
1747396380000|2025-05-16 11:53:00|||||||||7
1747396390000|2025-05-16 11:53:10|||||||||2
1747396440000|2025-05-16 11:54:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|21
1747396450000|2025-05-16 11:54:10|||||||||1
1747396460000|2025-05-16 11:54:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|12
1747396490000|2025-05-16 11:54:50|198.97||198.92||198.97||198.92||19
1747396500000|2025-05-16 11:55:00|198.97|198.89|198.87|198.79|198.97|198.89|198.87|198.79|35
1747396510000|2025-05-16 11:55:10|198.92||198.87||198.92||198.87||1
1747396530000|2025-05-16 11:55:30|198.92||198.87||198.92||198.87||7
1747396540000|2025-05-16 11:55:40|||||||||5
1747396580000|2025-05-16 11:56:20|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|12
1747396600000|2025-05-16 11:56:40|198.92||198.92||198.92||198.92||0
1747396620000|2025-05-16 11:57:00|||||||||1
1747396640000|2025-05-16 11:57:20|||||||||1
1747396670000|2025-05-16 11:57:50||198.79||198.79||198.79||198.79|59
1747396680000|2025-05-16 11:58:00|198.87||198.87||198.87||198.87||0
1747396700000|2025-05-16 11:58:20|198.92||198.87||198.92||198.87||16
1747396740000|2025-05-16 11:59:00|||||||||4
1747396810000|2025-05-16 12:00:10|||||||||3
1747396820000|2025-05-16 12:00:20|||||||||17
1747396830000|2025-05-16 12:00:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|61
1747396840000|2025-05-16 12:00:40|198.87||198.82||198.87||198.82||19
1747396860000|2025-05-16 12:01:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|3
1747396910000|2025-05-16 12:01:50|||||||||1
1747396920000|2025-05-16 12:02:00||198.74||198.74||198.74||198.74|4
1747396930000|2025-05-16 12:02:10||198.79||198.79||198.79||198.79|0
1747396940000|2025-05-16 12:02:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|2
1747396960000|2025-05-16 12:02:40|||||||||4
1747396980000|2025-05-16 12:03:00|||||||||3
1747397010000|2025-05-16 12:03:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|30
1747397020000|2025-05-16 12:03:40|198.82||198.82||198.82||198.82||46
1747397040000|2025-05-16 12:04:00|198.77||198.77||198.82||198.77||0
1747397050000|2025-05-16 12:04:10|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|2
1747397090000|2025-05-16 12:04:50|||||||||1
1747397100000|2025-05-16 12:05:00|||||||||1
1747397130000|2025-05-16 12:05:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|39
1747397140000|2025-05-16 12:05:40||198.59||198.59||198.59||198.59|0
1747397160000|2025-05-16 12:06:00|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|44
1747397170000|2025-05-16 12:06:10||198.64||198.64||198.64||198.64|0
1747397190000|2025-05-16 12:06:30||198.59||198.59||198.59||198.59|1
1747397200000|2025-05-16 12:06:40||198.64||198.59||198.64||198.59|0
1747397210000|2025-05-16 12:06:50||198.64||198.64||198.64||198.64|0
1747397230000|2025-05-16 12:07:10|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|18
1747397240000|2025-05-16 12:07:20|198.67||198.72||198.72||198.67||13
1747397260000|2025-05-16 12:07:40|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|0
1747397350000|2025-05-16 12:09:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|41
1747397360000|2025-05-16 12:09:20|||||||||3
1747397370000|2025-05-16 12:09:30|||||||||1
1747397380000|2025-05-16 12:09:40|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|201
1747397400000|2025-05-16 12:10:00|||||||||1
1747397430000|2025-05-16 12:10:30|198.67||198.62||198.67||198.62||14
1747397440000|2025-05-16 12:10:40|198.67||198.62||198.67||198.62||4
1747397460000|2025-05-16 12:11:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|33
1747397480000|2025-05-16 12:11:20|||||||||1
1747397520000|2025-05-16 12:12:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|38
1747397550000|2025-05-16 12:12:30|||||||||5
1747397590000|2025-05-16 12:13:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|4
1747397600000|2025-05-16 12:13:20|||||||||3
1747397610000|2025-05-16 12:13:30||198.34||198.39||198.39||198.34|4
1747397620000|2025-05-16 12:13:40|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|32
1747397640000|2025-05-16 12:14:00|198.52||198.47||198.52||198.47||1
1747397670000|2025-05-16 12:14:30|||||||||2
1747397690000|2025-05-16 12:14:50|||||||||3
1747397710000|2025-05-16 12:15:10|||||||||29
1747397720000|2025-05-16 12:15:20||198.34||198.39||198.39||198.34|22
1747397730000|2025-05-16 12:15:30||198.34||198.39||198.39||198.34|0
1747397740000|2025-05-16 12:15:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|9
1747397790000|2025-05-16 12:16:30|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|14
1747397800000|2025-05-16 12:16:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|35
1747397820000|2025-05-16 12:17:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|16
1747397870000|2025-05-16 12:17:50|||||||||18
1747397880000|2025-05-16 12:18:00|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|16
1747397890000|2025-05-16 12:18:10||198.44||198.39||198.44||198.39|0
1747397900000|2025-05-16 12:18:20|198.47|198.44|198.47|198.39|198.47|198.44|198.47|198.39|0
1747397960000|2025-05-16 12:19:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|20
1747397980000|2025-05-16 12:19:40|||||||||2
1747397990000|2025-05-16 12:19:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|39
1747398030000|2025-05-16 12:20:30|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|26
1747398040000|2025-05-16 12:20:40||198.44||198.44||198.44||198.44|0
1747398060000|2025-05-16 12:21:00|||||||||2
1747398100000|2025-05-16 12:21:40|||||||||1801
1747398110000|2025-05-16 12:21:50|||||||||1200
1747398130000|2025-05-16 12:22:10|||||||||11
1747398200000|2025-05-16 12:23:20|||||||||3
1747398210000|2025-05-16 12:23:30|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|32
1747398220000|2025-05-16 12:23:40|198.47||198.47||198.52||198.47||4
1747398230000|2025-05-16 12:23:50|||||||||2
1747398240000|2025-05-16 12:24:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|1
1747398250000|2025-05-16 12:24:10|198.57||198.57||198.57||198.52||0
1747398260000|2025-05-16 12:24:20|198.52||198.57||198.57||198.52||1
1747398270000|2025-05-16 12:24:30|198.52||198.57||198.57||198.52||35
1747398280000|2025-05-16 12:24:40|198.52||198.52||198.52||198.52||0
1747398300000|2025-05-16 12:25:00||198.39||198.39||198.39||198.39|70
1747398310000|2025-05-16 12:25:10|198.47||198.47||198.47||198.47||3
1747398320000|2025-05-16 12:25:20||198.34||198.34||198.34||198.34|2
1747398330000|2025-05-16 12:25:30|198.52|198.39|198.52|198.39|198.52|198.39|198.47|198.39|27
1747398340000|2025-05-16 12:25:40|198.47||198.47||198.47||198.47||11
1747398350000|2025-05-16 12:25:50|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|1
1747398360000|2025-05-16 12:26:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|24
1747398400000|2025-05-16 12:26:40|198.67|198.54|198.67|198.59|198.67|198.59|198.67|198.54|153
1747398410000|2025-05-16 12:26:50|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|97
1747398420000|2025-05-16 12:27:00|||||||||10
1747398430000|2025-05-16 12:27:10|||||||||2
1747398470000|2025-05-16 12:27:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|16
1747398490000|2025-05-16 12:28:10|||||||||30
1747398520000|2025-05-16 12:28:40|||||||||2
1747398530000|2025-05-16 12:28:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|27
1747398540000|2025-05-16 12:29:00||198.49||198.49||198.49||198.49|101
1747398570000|2025-05-16 12:29:30||198.54||198.54||198.54||198.54|0
1747398580000|2025-05-16 12:29:40|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|9
1747398590000|2025-05-16 12:29:50|||||||||100
1747398600000|2025-05-16 12:30:00|198.72|198.59|198.72|198.59|198.72|198.59|198.67|198.59|278
1747398620000|2025-05-16 12:30:20|198.67||198.72||198.72||198.67||12
1747398630000|2025-05-16 12:30:30|198.67||198.67||198.67||198.67||0
1747398640000|2025-05-16 12:30:40||198.54||198.54||198.54||198.54|36
1747398650000|2025-05-16 12:30:50|198.62||198.67||198.67||198.62||3
1747398660000|2025-05-16 12:31:00|198.62||198.62||198.62||198.62||0
1747398670000|2025-05-16 12:31:10|198.67||198.67||198.67||198.67||25
1747398680000|2025-05-16 12:31:20|198.62||198.62||198.62||198.62||0
1747398730000|2025-05-16 12:32:10|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|266
1747398740000|2025-05-16 12:32:20|198.72||198.67||198.72||198.67||0
1747398770000|2025-05-16 12:32:50||198.54||198.54||198.54||198.54|1
1747398780000|2025-05-16 12:33:00|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|0
1747398790000|2025-05-16 12:33:10||198.49||198.54||198.54||198.49|0
1747398810000|2025-05-16 12:33:30|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|33
1747398820000|2025-05-16 12:33:40|||||||||6
1747398830000|2025-05-16 12:33:50||198.44||198.44||198.49||198.44|0
1747398840000|2025-05-16 12:34:00|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|9
1747398850000|2025-05-16 12:34:10|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|38
1747398860000|2025-05-16 12:34:20|198.52||198.52||198.52||198.52||0
1747398880000|2025-05-16 12:34:40|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|7
1747398920000|2025-05-16 12:35:20|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|46
1747398930000|2025-05-16 12:35:30|||||||||2
1747398960000|2025-05-16 12:36:00|||||||||4
1747398970000|2025-05-16 12:36:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|75
1747398980000|2025-05-16 12:36:20|198.47|198.39|198.47|198.39|198.52|198.39|198.47|198.39|40
1747398990000|2025-05-16 12:36:30|||||||||7
1747399000000|2025-05-16 12:36:40||198.34||198.39||198.39||198.34|32
1747399010000|2025-05-16 12:36:50|198.57|198.34|198.57|198.49|198.57|198.49|198.57|198.34|681
1747399020000|2025-05-16 12:37:00|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|36
1747399030000|2025-05-16 12:37:10|||||||||28
1747399040000|2025-05-16 12:37:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|283
1747399070000|2025-05-16 12:37:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|849
1747399080000|2025-05-16 12:38:00||198.34||198.39||198.39||198.34|12
1747399090000|2025-05-16 12:38:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|545
1747399100000|2025-05-16 12:38:20|||||||||20
1747399120000|2025-05-16 12:38:40|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|42
1747399140000|2025-05-16 12:39:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|35
1747399150000|2025-05-16 12:39:10|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|0
1747399160000|2025-05-16 12:39:20|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|0
1747399170000|2025-05-16 12:39:30||198.49||198.44||198.49||198.44|4
1747399180000|2025-05-16 12:39:40||198.49||198.49||198.49||198.49|0
1747399190000|2025-05-16 12:39:50||198.44||198.44||198.49||198.44|0
1747399200000|2025-05-16 12:40:00||198.49||198.44||198.49||198.44|0
1747399210000|2025-05-16 12:40:10|198.62|198.49|198.62|198.54|198.67|198.59|198.62|198.49|322
1747399230000|2025-05-16 12:40:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|0
1747399240000|2025-05-16 12:40:40|198.62|198.54|198.72|198.64|198.72|198.64|198.62|198.54|329
1747399250000|2025-05-16 12:40:50|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|272
1747399260000|2025-05-16 12:41:00|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|77
1747399270000|2025-05-16 12:41:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|438
1747399280000|2025-05-16 12:41:20||198.59||198.64||198.64||198.59|9
1747399290000|2025-05-16 12:41:30|||||||||333
1747399310000|2025-05-16 12:41:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|29
1747399320000|2025-05-16 12:42:00|||||||||11
1747399330000|2025-05-16 12:42:10|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|0
1747399340000|2025-05-16 12:42:20|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|116
1747399360000|2025-05-16 12:42:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|384
1747399370000|2025-05-16 12:42:50|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|0
1747399400000|2025-05-16 12:43:20|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|0
1747399410000|2025-05-16 12:43:30|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.54|10
1747399420000|2025-05-16 12:43:40||198.49||198.54||198.54||198.49|0
1747399430000|2025-05-16 12:43:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|0
1747399440000|2025-05-16 12:44:00||198.44||198.44||198.49||198.44|18
1747399450000|2025-05-16 12:44:10|198.52||198.52||198.52||198.52||5
1747399460000|2025-05-16 12:44:20|198.57||198.52||198.57||198.52||3
1747399480000|2025-05-16 12:44:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|266
1747399490000|2025-05-16 12:44:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|16
1747399530000|2025-05-16 12:45:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|57
1747399550000|2025-05-16 12:45:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|331
1747399560000|2025-05-16 12:46:00|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|33
1747399570000|2025-05-16 12:46:10|||||||||1
1747399580000|2025-05-16 12:46:20|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|2
1747399590000|2025-05-16 12:46:30||198.34||198.34||198.34||198.29|0
1747399600000|2025-05-16 12:46:40||198.29||198.34||198.34||198.29|5
1747399610000|2025-05-16 12:46:50|198.47|198.39|198.47|198.34|198.47|198.39|198.47|198.34|50
1747399620000|2025-05-16 12:47:00|198.42|198.39|198.42|198.34|198.47|198.39|198.42|198.34|27
1747399630000|2025-05-16 12:47:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|14
1747399670000|2025-05-16 12:47:50|198.52||198.52||198.52||198.52||5
1747399680000|2025-05-16 12:48:00|198.47||198.47||198.47||198.47||0
1747399690000|2025-05-16 12:48:10|||||||||20
1747399700000|2025-05-16 12:48:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|262
1747399710000|2025-05-16 12:48:30|198.57||198.52||198.57||198.52||0
1747399740000|2025-05-16 12:49:00|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|19
1747399760000|2025-05-16 12:49:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|39
1747399790000|2025-05-16 12:49:50|198.52||198.52||198.52||198.52||14
1747399800000|2025-05-16 12:50:00|198.47|198.44|198.47|198.39|198.47|198.44|198.47|198.39|12
1747399810000|2025-05-16 12:50:10|198.52||198.52||198.52||198.52||3
1747399830000|2025-05-16 12:50:30|198.47|198.44|198.52|198.44|198.52|198.44|198.47|198.44|11
1747399860000|2025-05-16 12:51:00|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|52
1747399870000|2025-05-16 12:51:10|198.47||198.47||198.47||198.47||22
1747399890000|2025-05-16 12:51:30|||||||||1
1747399900000|2025-05-16 12:51:40|198.52||198.47||198.52||198.47||0
1747399920000|2025-05-16 12:52:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|48
1747399940000|2025-05-16 12:52:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|7
1747399960000|2025-05-16 12:52:40|198.52||198.52||198.52||198.52||0
1747399970000|2025-05-16 12:52:50|198.47||198.47||198.47||198.47||747
1747399980000|2025-05-16 12:53:00|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|507
1747400000000|2025-05-16 12:53:20|198.47|198.39|198.47|198.39|198.52|198.44|198.47|198.39|54
1747400010000|2025-05-16 12:53:30|||||||||28
1747400020000|2025-05-16 12:53:40|||||||||1
1747400040000|2025-05-16 12:54:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|25
1747400060000|2025-05-16 12:54:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|0
1747400070000|2025-05-16 12:54:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|1
1747400080000|2025-05-16 12:54:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|21
1747400090000|2025-05-16 12:54:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|35
1747400100000|2025-05-16 12:55:00||198.29||198.29||198.34||198.29|0
1747400110000|2025-05-16 12:55:10||198.34||198.29||198.34||198.29|0
1747400120000|2025-05-16 12:55:20||198.34||198.34||198.34||198.34|0
1747400130000|2025-05-16 12:55:30|||||||||2
1747400170000|2025-05-16 12:56:10||198.29||198.29||198.29||198.29|32
1747400180000|2025-05-16 12:56:20|198.37||198.42||198.42||198.37||22
1747400190000|2025-05-16 12:56:30|198.37||198.37||198.37||198.37||0
1747400220000|2025-05-16 12:57:00|198.32|198.24|198.32|198.24|198.37|198.29|198.32|198.24|85
1747400230000|2025-05-16 12:57:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|2
1747400240000|2025-05-16 12:57:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|515
1747400250000|2025-05-16 12:57:30|||||||||1
1747400260000|2025-05-16 12:57:40|||||||||2
1747400270000|2025-05-16 12:57:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|18
1747400280000|2025-05-16 12:58:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|6
1747400290000|2025-05-16 12:58:10|198.42||198.42||198.42||198.37||3
1747400300000|2025-05-16 12:58:20|198.37|198.34|198.42|198.29|198.42|198.34|198.37|198.29|0
1747400310000|2025-05-16 12:58:30|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|33
1747400320000|2025-05-16 12:58:40|||||||||13
1747400350000|2025-05-16 12:59:10|198.47||198.42||198.47||198.42||3
1747400360000|2025-05-16 12:59:20|198.47||198.42||198.47||198.42||0
1747400370000|2025-05-16 12:59:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|3
1747400380000|2025-05-16 12:59:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|29
1747400390000|2025-05-16 12:59:50|||||||||86
1747400400000|2025-05-16 13:00:00|198.37|198.29|198.42|198.29|198.42|198.34|198.37|198.29|489
1747400410000|2025-05-16 13:00:10||198.34||198.34||198.34||198.29|12
1747400420000|2025-05-16 13:00:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|3
1747400440000|2025-05-16 13:00:40|||||||||4
1747400450000|2025-05-16 13:00:50|||||||||4
1747400460000|2025-05-16 13:01:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|116
1747400470000|2025-05-16 13:01:10|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|53
1747400480000|2025-05-16 13:01:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|106
1747400510000|2025-05-16 13:01:50|||||||||20
1747400520000|2025-05-16 13:02:00||198.34||198.39||198.39||198.34|3
1747400530000|2025-05-16 13:02:10|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.29|25
1747400540000|2025-05-16 13:02:20|198.37|198.29|198.42|198.29|198.42|198.34|198.37|198.29|36
1747400550000|2025-05-16 13:02:30||198.34||198.34||198.34||198.29|0
1747400570000|2025-05-16 13:02:50|||||||||2
1747400580000|2025-05-16 13:03:00|||||||||14
1747400600000|2025-05-16 13:03:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|294
1747400610000|2025-05-16 13:03:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|98
1747400620000|2025-05-16 13:03:40|198.47||198.47||198.47||198.47||17
1747400630000|2025-05-16 13:03:50|198.42||198.42||198.42||198.42||0
1747400660000|2025-05-16 13:04:20|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|27
1747400670000|2025-05-16 13:04:30|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.39|8
1747400680000|2025-05-16 13:04:40|198.52|198.34|198.52|198.44|198.52|198.44|198.52|198.34|15
1747400690000|2025-05-16 13:04:50|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|16
1747400700000|2025-05-16 13:05:00||198.44||198.44||198.44||198.44|1
1747400720000|2025-05-16 13:05:20|||||||||2
1747400730000|2025-05-16 13:05:30|||||||||20
1747400740000|2025-05-16 13:05:40|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|33
1747400750000|2025-05-16 13:05:50||198.44||198.49||198.49||198.44|12
1747400760000|2025-05-16 13:06:00||198.44||198.49||198.49||198.44|31
1747400780000|2025-05-16 13:06:20||198.44||198.49||198.49||198.44|3
1747400800000|2025-05-16 13:06:40||198.44||198.49||198.49||198.44|2
1747400820000|2025-05-16 13:07:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|101
1747400830000|2025-05-16 13:07:10|198.57|198.49|198.57|198.49|198.57|198.54|198.57|198.49|9
1747400850000|2025-05-16 13:07:30|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|4
1747400860000|2025-05-16 13:07:40|198.62||198.62||198.62||198.62||2
1747400870000|2025-05-16 13:07:50|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|0
1747400880000|2025-05-16 13:08:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|2
1747400920000|2025-05-16 13:08:40|||||||||4
1747400950000|2025-05-16 13:09:10|||||||||2
1747400970000|2025-05-16 13:09:30|198.62||198.62||198.62||198.62||28
1747400980000|2025-05-16 13:09:40||198.54||198.54||198.54||198.54|0
1747401000000|2025-05-16 13:10:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|201
1747401020000|2025-05-16 13:10:20||198.54||198.54||198.54||198.54|262
1747401030000|2025-05-16 13:10:30||198.59||198.59||198.59||198.54|19
1747401040000|2025-05-16 13:10:40||198.54||198.59||198.59||198.54|0
1747401060000|2025-05-16 13:11:00|||||||||3
1747401080000|2025-05-16 13:11:20|||||||||1
1747401090000|2025-05-16 13:11:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|63
1747401100000|2025-05-16 13:11:40|||||||||89
1747401110000|2025-05-16 13:11:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|196
1747401120000|2025-05-16 13:12:00|198.72|198.54|198.62|198.54|198.72|198.54|198.62|198.54|64
1747401130000|2025-05-16 13:12:10|198.67||198.67||198.67||198.67||0
1747401140000|2025-05-16 13:12:20||198.59||198.59||198.59||198.59|1
1747401160000|2025-05-16 13:12:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|29
1747401170000|2025-05-16 13:12:50|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|14
1747401190000|2025-05-16 13:13:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|8
1747401200000|2025-05-16 13:13:20|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|8
1747401210000|2025-05-16 13:13:30|198.62||198.62||198.62||198.62||0
1747401220000|2025-05-16 13:13:40|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|363
1747401240000|2025-05-16 13:14:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|98
1747401260000|2025-05-16 13:14:20||198.54||198.59||198.59||198.54|13
1747401280000|2025-05-16 13:14:40|||||||||2
1747401300000|2025-05-16 13:15:00|198.72||198.67||198.72||198.67||39
1747401310000|2025-05-16 13:15:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|7
1747401320000|2025-05-16 13:15:20|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|11
1747401340000|2025-05-16 13:15:40|||||||||1
1747401370000|2025-05-16 13:16:10|||||||||2
1747401390000|2025-05-16 13:16:30|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|33
1747401410000|2025-05-16 13:16:50|||||||||3
1747401420000|2025-05-16 13:17:00|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|54
1747401430000|2025-05-16 13:17:10||198.69||198.69||198.69||198.64|19
1747401440000|2025-05-16 13:17:20||198.64||198.64||198.64||198.64|83
1747401450000|2025-05-16 13:17:30|198.72||198.72||198.72||198.72||7
1747401460000|2025-05-16 13:17:40|198.77||198.77||198.77||198.77||4
1747401470000|2025-05-16 13:17:50|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.69|0
1747401480000|2025-05-16 13:18:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|8
1747401500000|2025-05-16 13:18:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|25
1747401510000|2025-05-16 13:18:30|||||||||5
1747401520000|2025-05-16 13:18:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|471
1747401530000|2025-05-16 13:18:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|59
1747401540000|2025-05-16 13:19:00|||||||||46
1747401550000|2025-05-16 13:19:10||198.79||198.84||198.84||198.79|4
1747401570000|2025-05-16 13:19:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|19
1747401590000|2025-05-16 13:19:50|198.92||198.87||198.92||198.87||10
1747401600000|2025-05-16 13:20:00|198.92|198.74|198.87|198.79|198.92|198.79|198.87|198.74|109
1747401610000|2025-05-16 13:20:10|||||||||4
1747401620000|2025-05-16 13:20:20||198.74||198.74||198.74||198.74|25
1747401630000|2025-05-16 13:20:30|198.82||198.82||198.82||198.82||0
1747401640000|2025-05-16 13:20:40|||||||||16
1747401660000|2025-05-16 13:21:00|198.77|198.64|198.77|198.69|198.77|198.69|198.77|198.64|58
1747401700000|2025-05-16 13:21:40|||||||||11
1747401710000|2025-05-16 13:21:50|||||||||10
1747401720000|2025-05-16 13:22:00|||||||||52
1747401740000|2025-05-16 13:22:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1747401750000|2025-05-16 13:22:30|198.77||198.72||198.77||198.72||9
1747401760000|2025-05-16 13:22:40|||||||||6
1747401770000|2025-05-16 13:22:50|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|0
1747401780000|2025-05-16 13:23:00||198.54||198.54||198.54||198.54|0
1747401790000|2025-05-16 13:23:10||198.59||198.59||198.59||198.59|0
1747401800000|2025-05-16 13:23:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|2
1747401810000|2025-05-16 13:23:30|198.67||198.67||198.67||198.67||9
1747401820000|2025-05-16 13:23:40|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|8
1747401830000|2025-05-16 13:23:50||198.49||198.54||198.54||198.49|0
1747401840000|2025-05-16 13:24:00||198.49||198.54||198.54||198.49|1
1747401850000|2025-05-16 13:24:10||198.49||198.49||198.54||198.49|0
1747401860000|2025-05-16 13:24:20||198.54||198.49||198.54||198.49|0
1747401870000|2025-05-16 13:24:30||198.54||198.49||198.54||198.49|9
1747401880000|2025-05-16 13:24:40|198.57||198.57||198.57||198.57||0
1747401890000|2025-05-16 13:24:50|198.62||198.57||198.62||198.57||9
1747401900000|2025-05-16 13:25:00|198.62||198.57||198.62||198.57||18
1747401910000|2025-05-16 13:25:10||198.44||198.49||198.49||198.44|1
1747401920000|2025-05-16 13:25:20|198.62|198.44|198.62|198.49|198.62|198.49|198.62|198.44|18
1747401930000|2025-05-16 13:25:30|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.49|0
1747401950000|2025-05-16 13:25:50|||||||||4
1747401960000|2025-05-16 13:26:00|||||||||1
1747401970000|2025-05-16 13:26:10|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|4
1747401990000|2025-05-16 13:26:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|128
1747402000000|2025-05-16 13:26:40|||||||||11
1747402040000|2025-05-16 13:27:20||198.59||198.59||198.59||198.59|0
1747402050000|2025-05-16 13:27:30||198.64||198.64||198.64||198.59|0
1747402060000|2025-05-16 13:27:40||198.59||198.64||198.64||198.59|0
1747402070000|2025-05-16 13:27:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|1
1747402080000|2025-05-16 13:28:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|10
1747402090000|2025-05-16 13:28:10|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|32
1747402100000|2025-05-16 13:28:20|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|6
1747402110000|2025-05-16 13:28:30|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|1
1747402120000|2025-05-16 13:28:40|198.72||198.72||198.77||198.72||1
1747402140000|2025-05-16 13:29:00|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|45
1747402150000|2025-05-16 13:29:10||198.64||198.59||198.64||198.59|0
1747402160000|2025-05-16 13:29:20|198.67||198.67||198.72||198.67||3
1747402170000|2025-05-16 13:29:30|198.72||198.67||198.72||198.67||2
1747402190000|2025-05-16 13:29:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|25
1747402200000|2025-05-16 13:30:00|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|53
1747402210000|2025-05-16 13:30:10|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|30
1747402220000|2025-05-16 13:30:20||198.59||198.59||198.64||198.59|3
1747402230000|2025-05-16 13:30:30||198.64||198.64||198.64||198.59|1
1747402240000|2025-05-16 13:30:40||198.59||198.64||198.64||198.59|55
1747402250000|2025-05-16 13:30:50||198.59||198.59||198.64||198.59|36
1747402260000|2025-05-16 13:31:00|198.67|198.54|198.72|198.59|198.72|198.59|198.67|198.54|22
1747402270000|2025-05-16 13:31:10|198.67|198.54|198.67|198.59|198.67|198.59|198.67|198.54|0
1747402280000|2025-05-16 13:31:20||198.54||198.59||198.59||198.54|9
1747402290000|2025-05-16 13:31:30|198.62|198.54|198.62|198.54|198.67|198.59|198.62|198.54|13
1747402300000|2025-05-16 13:31:40|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|0
1747402310000|2025-05-16 13:31:50|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|17
1747402320000|2025-05-16 13:32:00|198.67||198.72||198.72||198.67||0
1747402330000|2025-05-16 13:32:10||198.64||198.59||198.64||198.59|0
1747402340000|2025-05-16 13:32:20|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|9
1747402350000|2025-05-16 13:32:30|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|18
1747402360000|2025-05-16 13:32:40||198.59||198.59||198.64||198.59|14
1747402370000|2025-05-16 13:32:50|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|9
1747402380000|2025-05-16 13:33:00|198.77||198.77||198.77||198.72||7
1747402390000|2025-05-16 13:33:10|198.72||198.72||198.72||198.72||3
1747402400000|2025-05-16 13:33:20|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.64|14
1747402410000|2025-05-16 13:33:30|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|1
1747402420000|2025-05-16 13:33:40|198.77|198.74|198.77|198.69|198.82|198.74|198.77|198.69|19
1747402430000|2025-05-16 13:33:50|198.72|198.64|198.72|198.64|198.77|198.69|198.72|198.64|19
1747402440000|2025-05-16 13:34:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|6
1747402450000|2025-05-16 13:34:10|||||||||1
1747402460000|2025-05-16 13:34:20|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|10
1747402470000|2025-05-16 13:34:30|198.77||198.77||198.82||198.77||0
1747402480000|2025-05-16 13:34:40|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|5
1747402490000|2025-05-16 13:34:50|198.77||198.82||198.82||198.77||0
1747402500000|2025-05-16 13:35:00|198.87|198.74|198.92|198.84|198.92|198.84|198.87|198.74|31
1747402510000|2025-05-16 13:35:10|198.97||198.92||198.97||198.92||0
1747402520000|2025-05-16 13:35:20|198.97|198.79|198.97|198.84|198.97|198.89|198.92|198.79|93
1747402530000|2025-05-16 13:35:30|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.84|19
1747402540000|2025-05-16 13:35:40||198.84||198.89||198.89||198.84|0
1747402550000|2025-05-16 13:35:50|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|15
1747402560000|2025-05-16 13:36:00||198.84||198.89||198.89||198.84|0
1747402570000|2025-05-16 13:36:10|199.02||199.02||199.02||198.97||14
1747402580000|2025-05-16 13:36:20||198.94||198.94||198.94||198.89|0
1747402590000|2025-05-16 13:36:30|199.07|198.89|199.02|198.89|199.07|198.89|198.97|198.89|3
1747402600000|2025-05-16 13:36:40|198.97|198.84|198.97|198.84|199.02|198.89|198.97|198.84|0
1747402610000|2025-05-16 13:36:50||198.89||198.84||198.89||198.84|0
1747402620000|2025-05-16 13:37:00|198.92|198.79|198.92|198.79|198.97|198.84|198.87|198.79|11
1747402630000|2025-05-16 13:37:10|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|8
1747402640000|2025-05-16 13:37:20|198.82|198.79|198.87|198.74|198.87|198.79|198.82|198.74|5
1747402650000|2025-05-16 13:37:30|198.82||198.87||198.87||198.82||34
1747402670000|2025-05-16 13:37:50|198.82|198.79|198.92|198.79|198.92|198.79|198.82|198.74|116
1747402680000|2025-05-16 13:38:00|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|16
1747402700000|2025-05-16 13:38:20||198.89||198.89||198.89||198.89|0
1747402710000|2025-05-16 13:38:30||198.84||198.84||198.84||198.84|4
1747402720000|2025-05-16 13:38:40|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|6
1747402730000|2025-05-16 13:38:50|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|2
1747402740000|2025-05-16 13:39:00|||||||||37
1747402750000|2025-05-16 13:39:10|||||||||16
1747402760000|2025-05-16 13:39:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|29
1747402770000|2025-05-16 13:39:30|||||||||2
1747402780000|2025-05-16 13:39:40|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|1
1747402790000|2025-05-16 13:39:50|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|27
1747402800000|2025-05-16 13:40:00||198.84||198.79||198.84||198.79|12
1747402810000|2025-05-16 13:40:10|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|17
1747402820000|2025-05-16 13:40:20|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|0
1747402830000|2025-05-16 13:40:30||198.84||198.79||198.84||198.79|0
1747402840000|2025-05-16 13:40:40||198.84||198.79||198.84||198.79|24
1747402850000|2025-05-16 13:40:50|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.74|8
1747402860000|2025-05-16 13:41:00|198.92||198.87||198.92||198.87||5
1747402870000|2025-05-16 13:41:10||198.74||198.79||198.79||198.74|14
1747402880000|2025-05-16 13:41:20|198.92|198.74|198.82|198.74|198.92|198.74|198.82|198.74|13
1747402890000|2025-05-16 13:41:30|198.87|198.69|198.82|198.69|198.87|198.69|198.77|198.69|8
1747402900000|2025-05-16 13:41:40||198.74||198.74||198.74||198.69|4
1747402910000|2025-05-16 13:41:50|198.77|198.69|198.82|198.69|198.82|198.74|198.77|198.69|7
1747402920000|2025-05-16 13:42:00|198.77||198.82||198.82||198.77||0
1747402930000|2025-05-16 13:42:10||198.74||198.69||198.74||198.69|10
1747402950000|2025-05-16 13:42:30|198.77||198.82||198.82||198.77||1
1747402960000|2025-05-16 13:42:40|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.74|150
1747402980000|2025-05-16 13:43:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|1
1747402990000|2025-05-16 13:43:10|198.97||198.97||198.97||198.97||40
1747403000000|2025-05-16 13:43:20|198.92|198.79|198.92|198.79|198.92|198.84|198.92|198.79|12
1747403010000|2025-05-16 13:43:30||198.84||198.79||198.84||198.79|7
1747403020000|2025-05-16 13:43:40|198.87||198.92||198.92||198.87||8
1747403030000|2025-05-16 13:43:50|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.74|9
1747403040000|2025-05-16 13:44:00|198.82|198.74|198.82|198.69|198.82|198.79|198.82|198.69|267
1747403050000|2025-05-16 13:44:10||198.74||198.74||198.74||198.69|1
1747403060000|2025-05-16 13:44:20||198.69||198.74||198.74||198.69|1
1747403070000|2025-05-16 13:44:30||198.69||198.74||198.74||198.69|2
1747403080000|2025-05-16 13:44:40|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|7
1747403090000|2025-05-16 13:44:50|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|18
1747403100000|2025-05-16 13:45:00|198.87|198.84|198.87|198.79|198.92|198.84|198.87|198.79|0
1747403110000|2025-05-16 13:45:10||198.74||198.74||198.74||198.74|7
1747403120000|2025-05-16 13:45:20|||||||||2
1747403140000|2025-05-16 13:45:40||198.79||198.79||198.79||198.79|1
1747403150000|2025-05-16 13:45:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|17
1747403170000|2025-05-16 13:46:10||198.79||198.79||198.79||198.79|198
1747403180000|2025-05-16 13:46:20|198.87||198.87||198.87||198.87||1
1747403190000|2025-05-16 13:46:30|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|5
1747403200000|2025-05-16 13:46:40|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|14
1747403210000|2025-05-16 13:46:50||198.84||198.84||198.84||198.84|0
1747403230000|2025-05-16 13:47:10|198.92||198.92||198.92||198.92||5
1747403260000|2025-05-16 13:47:40|198.97||198.92||198.97||198.92||5
1747403270000|2025-05-16 13:47:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|1
1747403280000|2025-05-16 13:48:00||198.84||198.89||198.89||198.84|39
1747403290000|2025-05-16 13:48:10|199.02||199.02||199.02||198.97||38
1747403300000|2025-05-16 13:48:20|198.97||198.97||198.97||198.97||0
1747403310000|2025-05-16 13:48:30|199.02||198.97||199.02||198.97||27
1747403320000|2025-05-16 13:48:40|199.02|198.84|198.97|198.84|199.02|198.84|198.97|198.84|0
1747403330000|2025-05-16 13:48:50|198.92|198.79|198.87|198.79|198.92|198.79|198.87|198.79|0
1747403340000|2025-05-16 13:49:00|||||||||2
1747403350000|2025-05-16 13:49:10|||||||||5
1747403360000|2025-05-16 13:49:20|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|7
1747403370000|2025-05-16 13:49:30|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|7
1747403380000|2025-05-16 13:49:40||198.74||198.79||198.79||198.74|2
1747403390000|2025-05-16 13:49:50|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|5
1747403400000|2025-05-16 13:50:00|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|19
1747403410000|2025-05-16 13:50:10|||||||||23
1747403420000|2025-05-16 13:50:20|198.97||198.92||198.97||198.92||5
1747403430000|2025-05-16 13:50:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|16
1747403440000|2025-05-16 13:50:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|26
1747403450000|2025-05-16 13:50:50|||||||||48
1747403460000|2025-05-16 13:51:00|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|60
1747403470000|2025-05-16 13:51:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|40
1747403500000|2025-05-16 13:51:40|199.17||199.12||199.17||199.12||17
1747403520000|2025-05-16 13:52:00|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|19
1747403530000|2025-05-16 13:52:10|199.12|198.94|199.07|198.94|199.12|198.99|199.02|198.94|51
1747403540000|2025-05-16 13:52:20|199.02||199.02||199.07||199.02||2
1747403550000|2025-05-16 13:52:30|199.07||199.07||199.07||199.02||8
1747403560000|2025-05-16 13:52:40|199.02||199.02||199.07||199.02||19
1747403600000|2025-05-16 13:53:20|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|32
1747403610000|2025-05-16 13:53:30||198.89||198.94||198.94||198.89|17
1747403620000|2025-05-16 13:53:40|199.07|198.89|199.07|198.99|199.07|198.99|199.02|198.89|81
1747403630000|2025-05-16 13:53:50||198.94||198.99||198.99||198.94|11
1747403640000|2025-05-16 13:54:00||198.94||198.99||198.99||198.94|2
1747403650000|2025-05-16 13:54:10|||||||||3
1747403660000|2025-05-16 13:54:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|6
1747403670000|2025-05-16 13:54:30|199.07|198.99|199.07|198.94|199.07|198.99|199.07|198.94|78
1747403680000|2025-05-16 13:54:40|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|2
1747403690000|2025-05-16 13:54:50|199.02||199.07||199.07||199.02||6
1747403700000|2025-05-16 13:55:00||198.99||198.99||198.99||198.99|3
1747403720000|2025-05-16 13:55:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|218
1747403730000|2025-05-16 13:55:30|||||||||5
1747403740000|2025-05-16 13:55:40|||||||||4
1747403750000|2025-05-16 13:55:50|||||||||1
1747403770000|2025-05-16 13:56:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|24
1747403780000|2025-05-16 13:56:20|199.12|199.04|199.12|199.04|199.12|199.04|199.07|199.04|6
1747403790000|2025-05-16 13:56:30|||||||||1
1747403800000|2025-05-16 13:56:40|199.17||199.17||199.17||199.17||19
1747403810000|2025-05-16 13:56:50|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.04|12
1747403820000|2025-05-16 13:57:00|||||||||6
1747403830000|2025-05-16 13:57:10|||||||||3
1747403840000|2025-05-16 13:57:20|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|316
1747403850000|2025-05-16 13:57:30|||||||||4
1747403860000|2025-05-16 13:57:40|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|64
1747403870000|2025-05-16 13:57:50||199.09||199.14||199.14||199.09|399
1747403880000|2025-05-16 13:58:00|||||||||12
1747403890000|2025-05-16 13:58:10|||||||||7
1747403900000|2025-05-16 13:58:20|||||||||3
1747403910000|2025-05-16 13:58:30|||||||||2
1747403940000|2025-05-16 13:59:00|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|121
1747403950000|2025-05-16 13:59:10||199.14||199.14||199.14||199.14|65
1747403970000|2025-05-16 13:59:30|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|27
1747403980000|2025-05-16 13:59:40|199.27||199.27||199.27||199.27||0
1747403990000|2025-05-16 13:59:50||199.14||199.19||199.19||199.14|4
1747404000000|2025-05-16 14:00:00|199.12|198.99|199.17|199.09|199.22|199.09|199.07|198.94|415
1747404010000|2025-05-16 14:00:10|199.22|199.04|199.27|199.14|199.27|199.14|199.22|199.04|24
1747404030000|2025-05-16 14:00:30|199.32|199.19|199.32|199.19|199.32|199.19|199.27|199.19|106
1747404040000|2025-05-16 14:00:40|199.27|199.24|199.32|199.19|199.32|199.24|199.27|199.19|32
1747404050000|2025-05-16 14:00:50|199.27|199.24|199.32|199.19|199.32|199.24|199.27|199.19|156
1747404060000|2025-05-16 14:01:00|199.37|199.24|199.37|199.29|199.42|199.29|199.37|199.24|50
1747404070000|2025-05-16 14:01:10|199.42||199.42||199.42||199.37||14
1747404080000|2025-05-16 14:01:20|199.37||199.42||199.42||199.37||4
1747404090000|2025-05-16 14:01:30|199.37|199.34|199.47|199.34|199.47|199.34|199.37|199.34|37
1747404100000|2025-05-16 14:01:40|199.42|199.39|199.42|199.34|199.42|199.39|199.42|199.34|30
1747404110000|2025-05-16 14:01:50|199.47||199.47||199.47||199.42||146
1747404120000|2025-05-16 14:02:00|199.42||199.42||199.47||199.42||69
1747404130000|2025-05-16 14:02:10|199.47||199.47||199.47||199.47||100
1747404150000|2025-05-16 14:02:30|199.42|199.29|199.37|199.29|199.42|199.29|199.37|199.29|8
1747404160000|2025-05-16 14:02:40|199.42|199.24|199.37|199.24|199.42|199.24|199.37|199.24|0
1747404170000|2025-05-16 14:02:50||199.29||199.24||199.29||199.24|0
1747404180000|2025-05-16 14:03:00|199.32||199.37||199.37||199.32||0
1747404190000|2025-05-16 14:03:10|199.32|199.19|199.32|199.24|199.32|199.24|199.32|199.19|24
1747404200000|2025-05-16 14:03:20||199.19||199.19||199.24||199.19|12
1747404210000|2025-05-16 14:03:30||199.24||199.24||199.24||199.19|39
1747404220000|2025-05-16 14:03:40|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|3
1747404230000|2025-05-16 14:03:50||199.24||199.29||199.29||199.24|10
1747404250000|2025-05-16 14:04:10|||||||||26
1747404270000|2025-05-16 14:04:30|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|26
1747404280000|2025-05-16 14:04:40|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|7
1747404300000|2025-05-16 14:05:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|66
1747404310000|2025-05-16 14:05:10|199.37||199.32||199.37||199.32||16
1747404320000|2025-05-16 14:05:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|3
1747404330000|2025-05-16 14:05:30|199.32|199.24|199.32|199.24|199.37|199.29|199.32|199.24|14
1747404340000|2025-05-16 14:05:40|199.37||199.32||199.37||199.32||2
1747404350000|2025-05-16 14:05:50|199.37|199.19|199.32|199.24|199.37|199.24|199.32|199.19|4
1747404360000|2025-05-16 14:06:00|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|5
1747404370000|2025-05-16 14:06:10||199.19||199.19||199.19||199.19|3
1747404380000|2025-05-16 14:06:20|199.27|199.14|199.27|199.14|199.27|199.14|199.22|199.14|39
1747404390000|2025-05-16 14:06:30|199.22|199.19|199.27|199.14|199.27|199.19|199.22|199.14|10
1747404400000|2025-05-16 14:06:40|199.22|199.09|199.17|199.09|199.27|199.09|199.17|199.09|19
1747404410000|2025-05-16 14:06:50|||||||||4
1747404420000|2025-05-16 14:07:00|||||||||50
1747404430000|2025-05-16 14:07:10|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.14|83
1747404440000|2025-05-16 14:07:20|199.27||199.22||199.27||199.22||2
1747404450000|2025-05-16 14:07:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|0
1747404460000|2025-05-16 14:07:40|199.22|199.14|199.22|199.14|199.22|199.19|199.22|199.14|3
1747404470000|2025-05-16 14:07:50|199.17|199.09|199.17|199.04|199.17|199.09|199.17|199.04|150
1747404480000|2025-05-16 14:08:00|199.12||199.12||199.17||199.12||22
1747404490000|2025-05-16 14:08:10|199.17|198.99|199.12|199.04|199.17|199.04|199.12|198.99|4
1747404510000|2025-05-16 14:08:30|199.07|198.99|199.12|198.99|199.12|199.04|199.07|198.99|0
1747404520000|2025-05-16 14:08:40|199.07|199.04|199.12|199.04|199.12|199.04|199.07|199.04|0
1747404530000|2025-05-16 14:08:50|||||||||17
1747404550000|2025-05-16 14:09:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.04|1
1747404560000|2025-05-16 14:09:20||199.04||199.09||199.09||199.04|1
1747404570000|2025-05-16 14:09:30|199.12|199.04|199.12|199.04|199.17|199.04|199.12|199.04|1
1747404580000|2025-05-16 14:09:40|||||||||3
1747404590000|2025-05-16 14:09:50||198.99||199.04||199.04||198.99|0
1747404600000|2025-05-16 14:10:00|199.07|198.99|199.17|199.04|199.17|199.09|199.07|198.94|26
1747404610000|2025-05-16 14:10:10|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.09|1
1747404620000|2025-05-16 14:10:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|3
1747404630000|2025-05-16 14:10:30|199.17||199.12||199.17||199.12||0
1747404640000|2025-05-16 14:10:40|||||||||2
1747404650000|2025-05-16 14:10:50|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.09|1
1747404670000|2025-05-16 14:11:10|||||||||3
1747404680000|2025-05-16 14:11:20|199.22||199.17||199.22||199.17||1
1747404690000|2025-05-16 14:11:30||199.04||199.09||199.09||199.04|7
1747404700000|2025-05-16 14:11:40|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|2
1747404710000|2025-05-16 14:11:50|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|3
1747404720000|2025-05-16 14:12:00||198.94||198.94||198.99||198.94|17
1747404730000|2025-05-16 14:12:10||198.99||198.99||198.99||198.94|1
1747404740000|2025-05-16 14:12:20|199.12|199.04|199.12|199.04|199.12|199.04|199.07|199.04|26
1747404760000|2025-05-16 14:12:40|199.17|199.09|199.17|199.04|199.17|199.09|199.12|199.04|46
1747404770000|2025-05-16 14:12:50|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|4
1747404780000|2025-05-16 14:13:00||199.04||199.04||199.04||199.04|0
1747404790000|2025-05-16 14:13:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|51
1747404800000|2025-05-16 14:13:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|1
1747404820000|2025-05-16 14:13:40|||||||||50
1747404830000|2025-05-16 14:13:50|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.09|63
1747404840000|2025-05-16 14:14:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|4
1747404850000|2025-05-16 14:14:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|115
1747404870000|2025-05-16 14:14:30|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|63
1747404880000|2025-05-16 14:14:40|199.12|199.04|199.17|199.04|199.17|199.04|199.12|199.04|3
1747404890000|2025-05-16 14:14:50|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.09|0
1747404910000|2025-05-16 14:15:10|199.22|199.14|199.22|199.09|199.22|199.14|199.22|199.09|172
1747404920000|2025-05-16 14:15:20|199.17|199.14|199.22|199.14|199.22|199.14|199.17|199.14|42
1747404930000|2025-05-16 14:15:30|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|16
1747404940000|2025-05-16 14:15:40|199.27||199.22||199.27||199.22||3
1747404950000|2025-05-16 14:15:50|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.14|2
1747404960000|2025-05-16 14:16:00|199.22|199.14|199.22|199.14|199.27|199.14|199.22|199.14|1
1747404970000|2025-05-16 14:16:10|199.27|199.09|199.22|199.14|199.27|199.14|199.22|199.09|4
1747404990000|2025-05-16 14:16:30|199.17|199.09|199.17|199.09|199.22|199.09|199.17|199.09|79
1747405000000|2025-05-16 14:16:40|199.22||199.17||199.22||199.17||0
1747405010000|2025-05-16 14:16:50|199.12|199.04|199.17|199.04|199.17|199.04|199.12|199.04|13
1747405020000|2025-05-16 14:17:00|199.12||199.17||199.17||199.12||0
1747405030000|2025-05-16 14:17:10|199.12||199.17||199.17||199.12||0
1747405040000|2025-05-16 14:17:20|199.12||199.12||199.12||199.12||0
1747405050000|2025-05-16 14:17:30|199.07|198.99|199.07|198.94|199.07|198.99|199.02|198.94|612
1747405060000|2025-05-16 14:17:40|199.02|198.99|199.07|198.99|199.07|198.99|199.02|198.94|17
1747405070000|2025-05-16 14:17:50|||||||||1
1747405080000|2025-05-16 14:18:00|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|2
1747405090000|2025-05-16 14:18:10|199.02|198.89|198.97|198.89|199.07|198.89|198.97|198.89|35
1747405100000|2025-05-16 14:18:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|11
1747405110000|2025-05-16 14:18:30||198.89||198.94||198.94||198.89|1
1747405120000|2025-05-16 14:18:40|||||||||132
1747405130000|2025-05-16 14:18:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|164
1747405140000|2025-05-16 14:19:00|||||||||34
1747405150000|2025-05-16 14:19:10|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.94|160
1747405160000|2025-05-16 14:19:20|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.89|203
1747405170000|2025-05-16 14:19:30|199.02||199.02||199.02||198.97||54
1747405180000|2025-05-16 14:19:40|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|35
1747405190000|2025-05-16 14:19:50|198.97|198.89|199.02|198.89|199.02|198.94|198.97|198.89|95
1747405200000|2025-05-16 14:20:00|198.97|198.94|199.02|198.89|199.02|198.94|198.97|198.89|1
1747405210000|2025-05-16 14:20:10|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.89|4
1747405220000|2025-05-16 14:20:20||198.89||198.94||198.94||198.89|1
1747405230000|2025-05-16 14:20:30|198.97|198.89|198.87|198.79|198.97|198.89|198.87|198.79|9
1747405240000|2025-05-16 14:20:40|198.92||198.87||198.92||198.87||0
1747405250000|2025-05-16 14:20:50|198.92||198.92||198.92||198.87||0
1747405260000|2025-05-16 14:21:00|198.97|198.84|198.92|198.84|198.97|198.84|198.92|198.84|0
1747405270000|2025-05-16 14:21:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|0
1747405300000|2025-05-16 14:21:40|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|517
1747405320000|2025-05-16 14:22:00|199.12||199.07||199.12||199.07||14
1747405330000|2025-05-16 14:22:10|199.12||199.12||199.12||199.12||17
1747405340000|2025-05-16 14:22:20|199.07|198.94|199.02|198.94|199.07|198.94|199.02|198.94|94
1747405350000|2025-05-16 14:22:30|199.07||199.02||199.07||199.02||4
1747405360000|2025-05-16 14:22:40|||||||||1
1747405370000|2025-05-16 14:22:50|||||||||3
1747405380000|2025-05-16 14:23:00|199.07||199.07||199.07||199.02||1
1747405390000|2025-05-16 14:23:10|199.02||199.02||199.07||199.02||0
1747405410000|2025-05-16 14:23:30|199.07||199.07||199.07||199.02||0
1747405420000|2025-05-16 14:23:40||198.99||198.94||198.99||198.94|2
1747405430000|2025-05-16 14:23:50||198.99||198.99||198.99||198.99|0
1747405440000|2025-05-16 14:24:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|2
1747405450000|2025-05-16 14:24:10|||||||||66
1747405460000|2025-05-16 14:24:20|198.97|198.89|198.97|198.89|199.02|198.94|198.97|198.89|3
1747405470000|2025-05-16 14:24:30|199.02||198.97||199.02||198.97||0
1747405480000|2025-05-16 14:24:40||198.84||198.84||198.84||198.84|1
1747405490000|2025-05-16 14:24:50|198.92||198.97||198.97||198.92||3
1747405500000|2025-05-16 14:25:00|198.92|198.89|198.92|198.84|198.97|198.89|198.92|198.84|1
1747405510000|2025-05-16 14:25:10|198.97||198.92||198.97||198.92||3
1747405520000|2025-05-16 14:25:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|0
1747405530000|2025-05-16 14:25:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|1
1747405540000|2025-05-16 14:25:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|488
1747405550000|2025-05-16 14:25:50|198.92|198.84|198.92|198.79|198.92|198.84|198.87|198.79|218
1747405560000|2025-05-16 14:26:00||198.84||198.84||198.84||198.84|6
1747405580000|2025-05-16 14:26:20|||||||||12
1747405590000|2025-05-16 14:26:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|33
1747405610000|2025-05-16 14:26:50|199.02|198.94|199.02|198.94|199.07|198.94|199.02|198.89|296
1747405620000|2025-05-16 14:27:00|199.07||199.02||199.07||199.02||40
1747405630000|2025-05-16 14:27:10|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|153
1747405640000|2025-05-16 14:27:20|198.97|198.89|198.97|198.89|199.02|198.94|198.97|198.89|33
1747405650000|2025-05-16 14:27:30|199.02||198.97||199.02||198.97||0
1747405660000|2025-05-16 14:27:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|15
1747405700000|2025-05-16 14:28:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|138
1747405720000|2025-05-16 14:28:40|198.92|198.84|198.97|198.84|198.97|198.89|198.92|198.84|17
1747405730000|2025-05-16 14:28:50||198.89||198.89||198.89||198.89|0
1747405740000|2025-05-16 14:29:00|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|4
1747405750000|2025-05-16 14:29:10|198.97|198.79|198.92|198.79|198.97|198.79|198.87|198.79|29
1747405760000|2025-05-16 14:29:20|198.87||198.87||198.92||198.87||7
1747405770000|2025-05-16 14:29:30|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|3
1747405780000|2025-05-16 14:29:40|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|210
1747405790000|2025-05-16 14:29:50|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|6
1747405800000|2025-05-16 14:30:00|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|58
1747405810000|2025-05-16 14:30:10|198.97||198.92||198.97||198.92||7
1747405820000|2025-05-16 14:30:20|198.97||198.92||198.97||198.92||0
1747405830000|2025-05-16 14:30:30|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|3
1747405840000|2025-05-16 14:30:40|198.87||198.87||198.87||198.87||0
1747405850000|2025-05-16 14:30:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|0
1747405870000|2025-05-16 14:31:10|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|18
1747405880000|2025-05-16 14:31:20|198.92||198.87||198.92||198.87||0
1747405890000|2025-05-16 14:31:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|113
1747405900000|2025-05-16 14:31:40|||||||||1
1747405910000|2025-05-16 14:31:50|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.79|3
1747405920000|2025-05-16 14:32:00||198.74||198.79||198.79||198.74|0
1747405930000|2025-05-16 14:32:10||198.74||198.79||198.79||198.74|0
1747405940000|2025-05-16 14:32:20|||||||||4
1747405970000|2025-05-16 14:32:50|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|9
1747405980000|2025-05-16 14:33:00|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|1
1747406000000|2025-05-16 14:33:20|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|3
1747406010000|2025-05-16 14:33:30|198.82||198.87||198.87||198.82||0
1747406020000|2025-05-16 14:33:40|198.82||198.87||198.87||198.82||3
1747406030000|2025-05-16 14:33:50|198.82||198.82||198.87||198.82||4
1747406060000|2025-05-16 14:34:20|||||||||50
1747406070000|2025-05-16 14:34:30|198.87||198.82||198.87||198.82||0
1747406080000|2025-05-16 14:34:40|||||||||31
1747406090000|2025-05-16 14:34:50||198.69||198.74||198.74||198.69|2
1747406100000|2025-05-16 14:35:00|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|2
1747406110000|2025-05-16 14:35:10|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|19
1747406120000|2025-05-16 14:35:20||198.64||198.69||198.69||198.64|12
1747406130000|2025-05-16 14:35:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|0
1747406140000|2025-05-16 14:35:40|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|52
1747406150000|2025-05-16 14:35:50|198.82||198.77||198.82||198.77||51
1747406170000|2025-05-16 14:36:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|14
1747406180000|2025-05-16 14:36:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|17
1747406190000|2025-05-16 14:36:30||198.64||198.69||198.69||198.64|0
1747406200000|2025-05-16 14:36:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|4
1747406210000|2025-05-16 14:36:50|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|1
1747406220000|2025-05-16 14:37:00|198.77|198.69|198.82|198.69|198.82|198.74|198.77|198.69|0
1747406230000|2025-05-16 14:37:10|198.77||198.82||198.82||198.77||0
1747406240000|2025-05-16 14:37:20|198.77|198.74|198.77|198.69|198.82|198.74|198.77|198.69|3
1747406270000|2025-05-16 14:37:50||198.64||198.69||198.69||198.64|4
1747406280000|2025-05-16 14:38:00|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|7
1747406330000|2025-05-16 14:38:50|198.77||198.77||198.77||198.72||180
1747406340000|2025-05-16 14:39:00|198.72||198.77||198.77||198.72||0
1747406350000|2025-05-16 14:39:10||198.69||198.69||198.69||198.69|9
1747406360000|2025-05-16 14:39:20|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|8
1747406390000|2025-05-16 14:39:50|198.72||198.67||198.72||198.67||4
1747406420000|2025-05-16 14:40:20|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|1
1747406430000|2025-05-16 14:40:30|198.62||198.62||198.67||198.62||3
1747406460000|2025-05-16 14:41:00|||||||||35
1747406470000|2025-05-16 14:41:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|0
1747406480000|2025-05-16 14:41:20||198.44||198.49||198.49||198.44|0
1747406500000|2025-05-16 14:41:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|4
1747406510000|2025-05-16 14:41:50|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.44|69
1747406520000|2025-05-16 14:42:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|138
1747406530000|2025-05-16 14:42:10|||||||||71
1747406540000|2025-05-16 14:42:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|764
1747406550000|2025-05-16 14:42:30|||||||||41
1747406560000|2025-05-16 14:42:40||198.44||198.44||198.44||198.44|1
1747406570000|2025-05-16 14:42:50|198.62|198.49|198.62|198.49|198.62|198.49|198.62|198.44|0
1747406580000|2025-05-16 14:43:00|198.57|198.44|198.57|198.49|198.57|198.49|198.57|198.44|0
1747406590000|2025-05-16 14:43:10|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|114
1747406600000|2025-05-16 14:43:20|198.57||198.62||198.62||198.57||39
1747406610000|2025-05-16 14:43:30|198.57||198.57||198.57||198.57||0
1747406620000|2025-05-16 14:43:40|||||||||3
1747406630000|2025-05-16 14:43:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|149
1747406640000|2025-05-16 14:44:00|198.67||198.62||198.67||198.62||0
1747406650000|2025-05-16 14:44:10|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|14
1747406660000|2025-05-16 14:44:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|1
1747406670000|2025-05-16 14:44:30||198.54||198.54||198.54||198.54|3
1747406680000|2025-05-16 14:44:40|198.62||198.62||198.62||198.62||10
1747406690000|2025-05-16 14:44:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|448
1747406700000|2025-05-16 14:45:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|119
1747406710000|2025-05-16 14:45:10|198.67||198.62||198.67||198.62||56
1747406730000|2025-05-16 14:45:30|||||||||4
1747406750000|2025-05-16 14:45:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|26
1747406760000|2025-05-16 14:46:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|4
1747406780000|2025-05-16 14:46:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|12
1747406790000|2025-05-16 14:46:30|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|22
1747406800000|2025-05-16 14:46:40|||||||||3
1747406810000|2025-05-16 14:46:50|198.72||198.72||198.72||198.72||4
1747406820000|2025-05-16 14:47:00||198.64||198.59||198.64||198.59|10
1747406830000|2025-05-16 14:47:10||198.64||198.59||198.64||198.59|0
1747406840000|2025-05-16 14:47:20|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|1
1747406850000|2025-05-16 14:47:30|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|12
1747406860000|2025-05-16 14:47:40|||||||||3
1747406870000|2025-05-16 14:47:50|198.72||198.72||198.72||198.72||3
1747406880000|2025-05-16 14:48:00|198.67||198.72||198.72||198.67||5
1747406890000|2025-05-16 14:48:10||198.64||198.59||198.64||198.59|25
1747406900000|2025-05-16 14:48:20|198.67||198.67||198.67||198.67||0
1747406910000|2025-05-16 14:48:30|||||||||7
1747406920000|2025-05-16 14:48:40|198.72|198.64|198.72|198.59|198.72|198.64|198.67|198.59|5
1747406930000|2025-05-16 14:48:50|198.67||198.67||198.67||198.67||5
1747406940000|2025-05-16 14:49:00|198.72||198.72||198.72||198.67||23
1747406950000|2025-05-16 14:49:10|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|37
1747406960000|2025-05-16 14:49:20|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|72
1747406970000|2025-05-16 14:49:30|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|3
1747406980000|2025-05-16 14:49:40|198.67||198.67||198.67||198.67||4
1747406990000|2025-05-16 14:49:50|198.72||198.72||198.72||198.72||3
1747407000000|2025-05-16 14:50:00|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|31
1747407030000|2025-05-16 14:50:30|||||||||1
1747407040000|2025-05-16 14:50:40|||||||||15
1747407060000|2025-05-16 14:51:00|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|139
1747407070000|2025-05-16 14:51:10|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|66
1747407080000|2025-05-16 14:51:20|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|7
1747407090000|2025-05-16 14:51:30|198.72||198.72||198.77||198.72||5
1747407100000|2025-05-16 14:51:40|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|3
1747407110000|2025-05-16 14:51:50|198.67||198.72||198.72||198.67||0
1747407120000|2025-05-16 14:52:00||198.64||198.64||198.64||198.64|0
1747407150000|2025-05-16 14:52:30|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|3
1747407160000|2025-05-16 14:52:40|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|3
1747407170000|2025-05-16 14:52:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|3
1747407180000|2025-05-16 14:53:00||198.59||198.59||198.64||198.59|5
1747407190000|2025-05-16 14:53:10||198.64||198.59||198.64||198.59|16
1747407200000|2025-05-16 14:53:20|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|402
1747407210000|2025-05-16 14:53:30|198.72||198.72||198.72||198.67||1
1747407220000|2025-05-16 14:53:40|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|2
1747407250000|2025-05-16 14:54:10||198.59||198.59||198.59||198.59|2
1747407260000|2025-05-16 14:54:20||198.64||198.64||198.64||198.64|0
1747407280000|2025-05-16 14:54:40||198.59||198.59||198.64||198.59|0
1747407290000|2025-05-16 14:54:50||198.64||198.59||198.64||198.59|1
1747407300000|2025-05-16 14:55:00|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|34
1747407310000|2025-05-16 14:55:10|198.67||198.67||198.72||198.67||0
1747407320000|2025-05-16 14:55:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|8
1747407340000|2025-05-16 14:55:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|4
1747407350000|2025-05-16 14:55:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|526
1747407360000|2025-05-16 14:56:00||198.59||198.64||198.64||198.59|40
1747407370000|2025-05-16 14:56:10||198.59||198.64||198.64||198.59|8
1747407410000|2025-05-16 14:56:50|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.69|3
1747407440000|2025-05-16 14:57:20|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|36
1747407470000|2025-05-16 14:57:50||198.64||198.69||198.69||198.64|22
1747407480000|2025-05-16 14:58:00||198.64||198.64||198.64||198.64|29
1747407490000|2025-05-16 14:58:10|198.72||198.72||198.77||198.72||0
1747407500000|2025-05-16 14:58:20|||||||||1
1747407510000|2025-05-16 14:58:30|198.77||198.72||198.77||198.72||0
1747407520000|2025-05-16 14:58:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|8
1747407540000|2025-05-16 14:59:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|95
1747407550000|2025-05-16 14:59:10||198.69||198.69||198.69||198.69|6
1747407560000|2025-05-16 14:59:20||198.74||198.74||198.74||198.74|0
1747407570000|2025-05-16 14:59:30|||||||||8
1747407590000|2025-05-16 14:59:50|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|51
1747407600000|2025-05-16 15:00:00|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|36
1747407630000|2025-05-16 15:00:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|3
1747407640000|2025-05-16 15:00:40|198.92||198.87||198.92||198.87||0
1747407660000|2025-05-16 15:01:00|198.92||198.87||198.92||198.87||8
1747407690000|2025-05-16 15:01:30|||||||||9
1747407700000|2025-05-16 15:01:40|||||||||6
1747407730000|2025-05-16 15:02:10||198.74||198.79||198.79||198.74|95
1747407740000|2025-05-16 15:02:20|198.82|198.74|198.87|198.74|198.87|198.79|198.82|198.74|3
1747407750000|2025-05-16 15:02:30||198.79||198.79||198.79||198.79|2
1747407760000|2025-05-16 15:02:40|198.92||198.92||198.92||198.87||24
1747407770000|2025-05-16 15:02:50||198.84||198.84||198.84||198.84|0
1747407780000|2025-05-16 15:03:00||198.79||198.79||198.79||198.79|0
1747407790000|2025-05-16 15:03:10|198.87||198.87||198.92||198.87||23
1747407800000|2025-05-16 15:03:20|198.92|198.84|198.92|198.79|198.92|198.84|198.87|198.79|1
1747407810000|2025-05-16 15:03:30|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|1
1747407820000|2025-05-16 15:03:40|198.92||198.97||198.97||198.92||1
1747407830000|2025-05-16 15:03:50|198.92|198.89|198.92|198.84|198.97|198.89|198.92|198.84|0
1747407840000|2025-05-16 15:04:00|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|1
1747407850000|2025-05-16 15:04:10|198.92||198.97||198.97||198.92||0
1747407860000|2025-05-16 15:04:20|198.92||198.92||198.92||198.92||1
1747407880000|2025-05-16 15:04:40||198.79||198.79||198.84||198.79|105
1747407890000|2025-05-16 15:04:50|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|6
1747407900000|2025-05-16 15:05:00||198.84||198.84||198.84||198.84|0
1747407910000|2025-05-16 15:05:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|9
1747407930000|2025-05-16 15:05:30|||||||||12
1747407950000|2025-05-16 15:05:50|199.02||198.97||199.02||198.97||25
1747407960000|2025-05-16 15:06:00|199.02||198.97||199.02||198.97||3
1747407970000|2025-05-16 15:06:10|199.02||198.97||199.02||198.97||12
1747407980000|2025-05-16 15:06:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|0
1747408020000|2025-05-16 15:07:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|59
1747408060000|2025-05-16 15:07:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|3
1747408090000|2025-05-16 15:08:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|7
1747408140000|2025-05-16 15:09:00|||||||||22
1747408150000|2025-05-16 15:09:10|||||||||3
1747408160000|2025-05-16 15:09:20|||||||||3
1747408180000|2025-05-16 15:09:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|11
1747408190000|2025-05-16 15:09:50|||||||||35
1747408200000|2025-05-16 15:10:00|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.89|3
1747408220000|2025-05-16 15:10:20||198.84||198.89||198.89||198.84|10
1747408230000|2025-05-16 15:10:30|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|4
1747408240000|2025-05-16 15:10:40||198.94||198.89||198.94||198.89|0
1747408250000|2025-05-16 15:10:50|198.97|198.94|199.02|198.89|199.02|198.94|198.97|198.89|14
1747408260000|2025-05-16 15:11:00|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|2
1747408280000|2025-05-16 15:11:20|199.02||198.97||199.02||198.97||12
1747408290000|2025-05-16 15:11:30|199.02||198.97||199.02||198.97||52
1747408300000|2025-05-16 15:11:40|199.02|198.94|199.02|198.89|199.02|198.94|199.02|198.89|1
1747408310000|2025-05-16 15:11:50||198.94||198.89||198.94||198.89|3
1747408320000|2025-05-16 15:12:00||198.94||198.94||198.94||198.94|3
1747408330000|2025-05-16 15:12:10|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|36
1747408360000|2025-05-16 15:12:40|||||||||60
1747408380000|2025-05-16 15:13:00|199.07||199.07||199.07||199.07||6
1747408390000|2025-05-16 15:13:10|199.02||199.02||199.02||199.02||0
1747408430000|2025-05-16 15:13:50|199.07||199.07||199.07||199.07||2
1747408440000|2025-05-16 15:14:00||198.99||198.99||198.99||198.99|13
1747408500000|2025-05-16 15:15:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|14
1747408510000|2025-05-16 15:15:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|44
1747408530000|2025-05-16 15:15:30|199.17||199.12||199.17||199.12||3
1747408550000|2025-05-16 15:15:50|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|113
1747408560000|2025-05-16 15:16:00|||||||||3
1747408580000|2025-05-16 15:16:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|12
1747408590000|2025-05-16 15:16:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|665
1747408600000|2025-05-16 15:16:40|||||||||9
1747408610000|2025-05-16 15:16:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|27
1747408620000|2025-05-16 15:17:00|||||||||1
1747408630000|2025-05-16 15:17:10||198.84||198.89||198.89||198.84|47
1747408640000|2025-05-16 15:17:20|||||||||1
1747408660000|2025-05-16 15:17:40|199.02||198.97||199.02||198.97||9
1747408680000|2025-05-16 15:18:00||198.84||198.84||198.84||198.84|17
1747408690000|2025-05-16 15:18:10||198.89||198.89||198.89||198.84|4
1747408700000|2025-05-16 15:18:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|1
1747408730000|2025-05-16 15:18:50|||||||||2
1747408740000|2025-05-16 15:19:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|46
1747408780000|2025-05-16 15:19:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|125
1747408800000|2025-05-16 15:20:00|||||||||3
1747408830000|2025-05-16 15:20:30|||||||||2
1747408850000|2025-05-16 15:20:50|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|15
1747408860000|2025-05-16 15:21:00|||||||||1
1747408870000|2025-05-16 15:21:10|||||||||5
1747408880000|2025-05-16 15:21:20|||||||||36
1747408890000|2025-05-16 15:21:30|||||||||3
1747408900000|2025-05-16 15:21:40|||||||||4
1747408910000|2025-05-16 15:21:50|||||||||4
1747408920000|2025-05-16 15:22:00|||||||||4
1747408930000|2025-05-16 15:22:10|||||||||14
1747408940000|2025-05-16 15:22:20|||||||||7
1747408950000|2025-05-16 15:22:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|70
1747408960000|2025-05-16 15:22:40|||||||||2
1747408970000|2025-05-16 15:22:50|||||||||4
1747408980000|2025-05-16 15:23:00|||||||||8
1747408990000|2025-05-16 15:23:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|47
1747409000000|2025-05-16 15:23:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|54
1747409020000|2025-05-16 15:23:40|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|75
1747409040000|2025-05-16 15:24:00|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|130
1747409050000|2025-05-16 15:24:10|198.97||198.97||198.97||198.97||20
1747409060000|2025-05-16 15:24:20||198.89||198.89||198.89||198.89|0
1747409070000|2025-05-16 15:24:30|||||||||2
1747409080000|2025-05-16 15:24:40|||||||||2
1747409090000|2025-05-16 15:24:50|||||||||1
1747409100000|2025-05-16 15:25:00|||||||||5
1747409110000|2025-05-16 15:25:10|||||||||5
1747409120000|2025-05-16 15:25:20|||||||||5
1747409130000|2025-05-16 15:25:30|||||||||6
1747409140000|2025-05-16 15:25:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|64
1747409150000|2025-05-16 15:25:50|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|59
1747409160000|2025-05-16 15:26:00|198.97|198.89|199.02|198.89|199.02|198.94|198.97|198.89|15
1747409170000|2025-05-16 15:26:10|198.97||198.97||199.02||198.97||56
1747409180000|2025-05-16 15:26:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|17
1747409190000|2025-05-16 15:26:30||198.89||198.94||198.94||198.89|8
1747409200000|2025-05-16 15:26:40||198.89||198.89||198.89||198.89|229
1747409210000|2025-05-16 15:26:50||198.94||198.94||198.94||198.94|10
1747409220000|2025-05-16 15:27:00|||||||||12
1747409230000|2025-05-16 15:27:10|||||||||10
1747409240000|2025-05-16 15:27:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|205
1747409250000|2025-05-16 15:27:30||198.94||198.99||198.99||198.94|62
1747409260000|2025-05-16 15:27:40||198.94||198.94||198.94||198.94|24
1747409270000|2025-05-16 15:27:50||198.99||198.99||198.99||198.99|6
1747409280000|2025-05-16 15:28:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|131
1747409290000|2025-05-16 15:28:10|||||||||357
1747409300000|2025-05-16 15:28:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|18
1747409310000|2025-05-16 15:28:30||198.94||198.99||198.99||198.94|28
1747409320000|2025-05-16 15:28:40|||||||||1
1747409340000|2025-05-16 15:29:00|||||||||6
1747409350000|2025-05-16 15:29:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|491
1747409360000|2025-05-16 15:29:20|||||||||54
1747409370000|2025-05-16 15:29:30|199.17||199.17||199.17||199.17||36
1747409380000|2025-05-16 15:29:40|199.12||199.12||199.12||199.12||86
1747409390000|2025-05-16 15:29:50|199.17||199.12||199.17||199.12||50
1747409400000|2025-05-16 15:30:00|||||||||210
1747409410000|2025-05-16 15:30:10|||||||||13
1747409420000|2025-05-16 15:30:20|||||||||23
1747409430000|2025-05-16 15:30:30|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|133
1747409440000|2025-05-16 15:30:40|||||||||18
1747409450000|2025-05-16 15:30:50|||||||||71
1747409460000|2025-05-16 15:31:00|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.14|287
1747409470000|2025-05-16 15:31:10|||||||||58
1747409480000|2025-05-16 15:31:20|199.32|199.24|199.32|199.19|199.32|199.24|199.27|199.19|398
1747409490000|2025-05-16 15:31:30|199.27|199.24|199.27|199.19|199.27|199.24|199.27|199.19|24
1747409500000|2025-05-16 15:31:40||199.14||199.19||199.19||199.14|113
1747409510000|2025-05-16 15:31:50|||||||||34
1747409520000|2025-05-16 15:32:00|||||||||105
1747409530000|2025-05-16 15:32:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|115
1747409540000|2025-05-16 15:32:20|||||||||273
1747409550000|2025-05-16 15:32:30|||||||||36
1747409560000|2025-05-16 15:32:40|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|273
1747409570000|2025-05-16 15:32:50|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|224
1747409580000|2025-05-16 15:33:00|||||||||19
1747409590000|2025-05-16 15:33:10|||||||||51
1747409600000|2025-05-16 15:33:20|||||||||11
1747409610000|2025-05-16 15:33:30|199.22|199.14|199.27|199.14|199.27|199.19|199.22|199.14|425
1747409620000|2025-05-16 15:33:40|199.22||199.22||199.22||199.22||24
1747409630000|2025-05-16 15:33:50|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|63
1747409640000|2025-05-16 15:34:00|||||||||34
1747409650000|2025-05-16 15:34:10|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|253
1747409660000|2025-05-16 15:34:20|||||||||27
1747409670000|2025-05-16 15:34:30|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|88
1747409680000|2025-05-16 15:34:40|199.32|199.24|199.37|199.29|199.37|199.29|199.32|199.24|165
1747409690000|2025-05-16 15:34:50|199.32|199.24|199.42|199.34|199.42|199.34|199.32|199.24|394
1747409700000|2025-05-16 15:35:00|199.47|199.39|199.37|199.29|199.47|199.39|199.37|199.29|322
1747409720000|2025-05-16 15:35:20|||||||||3
1747409730000|2025-05-16 15:35:30|||||||||37
1747409740000|2025-05-16 15:35:40|199.42|199.34|199.42|199.29|199.42|199.34|199.42|199.29|14
1747409750000|2025-05-16 15:35:50|199.37|199.34|199.37|199.29|199.37|199.34|199.37|199.29|55
1747409760000|2025-05-16 15:36:00|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|163
1747409780000|2025-05-16 15:36:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|36
1747409790000|2025-05-16 15:36:30|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|29
1747409800000|2025-05-16 15:36:40|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|57
1747409810000|2025-05-16 15:36:50|199.47|199.39|199.47|199.39|199.47|199.39|199.42|199.34|513
1747409820000|2025-05-16 15:37:00||199.34||199.39||199.39||199.34|24
1747409830000|2025-05-16 15:37:10||199.34||199.34||199.34||199.34|6
1747409840000|2025-05-16 15:37:20||199.39||199.39||199.39||199.39|0
1747409850000|2025-05-16 15:37:30|||||||||212
1747409880000|2025-05-16 15:38:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|65
1747409890000|2025-05-16 15:38:10|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|5
1747409900000|2025-05-16 15:38:20||199.44||199.44||199.44||199.44|24
1747409910000|2025-05-16 15:38:30|199.52||199.52||199.52||199.52||11
1747409920000|2025-05-16 15:38:40|||||||||10
1747409930000|2025-05-16 15:38:50|||||||||11
1747409940000|2025-05-16 15:39:00|||||||||13
1747409950000|2025-05-16 15:39:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|42
1747409960000|2025-05-16 15:39:20|||||||||12
1747409970000|2025-05-16 15:39:30|||||||||12
1747409980000|2025-05-16 15:39:40|||||||||13
1747409990000|2025-05-16 15:39:50|||||||||9
1747410000000|2025-05-16 15:40:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|180
1747410010000|2025-05-16 15:40:10|||||||||7
1747410050000|2025-05-16 15:40:50|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|76
1747410060000|2025-05-16 15:41:00|||||||||10
1747410070000|2025-05-16 15:41:10|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|316
1747410080000|2025-05-16 15:41:20|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|1
1747410090000|2025-05-16 15:41:30|199.62|199.54|199.62|199.54|199.62|199.54|199.57|199.54|13
1747410100000|2025-05-16 15:41:40|199.67|199.49|199.67|199.59|199.67|199.59|199.67|199.49|340
1747410110000|2025-05-16 15:41:50||199.54||199.59||199.59||199.54|110
1747410120000|2025-05-16 15:42:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|100
1747410140000|2025-05-16 15:42:20|199.67|199.59|199.72|199.59|199.72|199.59|199.67|199.59|16
1747410150000|2025-05-16 15:42:30|199.67||199.67||199.67||199.67||2
1747410160000|2025-05-16 15:42:40|199.72||199.67||199.72||199.67||14
1747410200000|2025-05-16 15:43:20|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|1
1747410210000|2025-05-16 15:43:30|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|350
1747410220000|2025-05-16 15:43:40|199.72||199.72||199.72||199.72||0
1747410230000|2025-05-16 15:43:50|199.67||199.67||199.67||199.67||0
1747410240000|2025-05-16 15:44:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|2320
1747410250000|2025-05-16 15:44:10||199.59||199.59||199.59||199.59|8
1747410260000|2025-05-16 15:44:20||199.64||199.59||199.64||199.59|8
1747410270000|2025-05-16 15:44:30||199.64||199.64||199.64||199.64|0
1747410280000|2025-05-16 15:44:40|199.77||199.77||199.77||199.77||8
1747410290000|2025-05-16 15:44:50|199.72||199.72||199.72||199.72||100
1747410300000|2025-05-16 15:45:00|199.77||199.77||199.77||199.77||0
1747410320000|2025-05-16 15:45:20|199.72||199.77||199.77||199.72||8
1747410340000|2025-05-16 15:45:40||199.69||199.69||199.69||199.69|0
1747410350000|2025-05-16 15:45:50||199.64||199.64||199.64||199.64|1
1747410370000|2025-05-16 15:46:10||199.69||199.69||199.69||199.69|51
1747410380000|2025-05-16 15:46:20|||||||||1
1747410390000|2025-05-16 15:46:30||199.64||199.64||199.64||199.64|186
1747410400000|2025-05-16 15:46:40|199.72||199.72||199.72||199.72||300
1747410420000|2025-05-16 15:47:00|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|1
1747410430000|2025-05-16 15:47:10|199.72|199.64|199.72|199.59|199.72|199.64|199.72|199.59|7
1747410440000|2025-05-16 15:47:20|199.67||199.67||199.67||199.67||0
1747410450000|2025-05-16 15:47:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|4
1747410460000|2025-05-16 15:47:40||199.59||199.64||199.64||199.59|0
1747410490000|2025-05-16 15:48:10|199.67|199.59|199.72|199.59|199.72|199.59|199.67|199.59|21
1747410500000|2025-05-16 15:48:20||199.64||199.59||199.64||199.59|0
1747410510000|2025-05-16 15:48:30|199.67||199.67||199.67||199.67||0
1747410530000|2025-05-16 15:48:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|2
1747410550000|2025-05-16 15:49:10||199.59||199.59||199.59||199.59|1
1747410560000|2025-05-16 15:49:20|199.67||199.72||199.72||199.67||10
1747410570000|2025-05-16 15:49:30||199.64||199.64||199.64||199.64|0
1747410580000|2025-05-16 15:49:40||199.59||199.64||199.64||199.59|0
1747410600000|2025-05-16 15:50:00|199.77||199.77||199.77||199.77||1
1747410610000|2025-05-16 15:50:10||199.69||199.64||199.69||199.64|0
1747410620000|2025-05-16 15:50:20||199.69||199.64||199.69||199.64|0
1747410630000|2025-05-16 15:50:30||199.69||199.69||199.69||199.69|0
1747410650000|2025-05-16 15:50:50|199.72|199.64|199.72|199.64|199.77|199.64|199.72|199.64|20
1747410660000|2025-05-16 15:51:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|1516
1747410680000|2025-05-16 15:51:20|199.72|199.64|199.72|199.59|199.72|199.64|199.72|199.59|3626
1747410690000|2025-05-16 15:51:30|199.67||199.72||199.72||199.67||18
1747410710000|2025-05-16 15:51:50||199.64||199.59||199.64||199.59|0
1747410720000|2025-05-16 15:52:00|199.67|199.64|199.67|199.59|199.67|199.64|199.67|199.59|0
1747410730000|2025-05-16 15:52:10|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|0
1747410770000|2025-05-16 15:52:50|||||||||1
1747410780000|2025-05-16 15:53:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|3521
1747410790000|2025-05-16 15:53:10|||||||||1500
1747410800000|2025-05-16 15:53:20|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|9
1747410840000|2025-05-16 15:54:00|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|0
1747410920000|2025-05-16 15:55:20|199.72||199.67||199.72||199.67||3
1747410930000|2025-05-16 15:55:30|||||||||1
1747410970000|2025-05-16 15:56:10|199.62|199.54|199.62|199.54|199.67|199.59|199.62|199.54|65
1747410980000|2025-05-16 15:56:20|199.67||199.67||199.67||199.67||7
1747411000000|2025-05-16 15:56:40|199.62||199.67||199.67||199.62||4
1747411010000|2025-05-16 15:56:50||199.59||199.59||199.59||199.59|0
1747411020000|2025-05-16 15:57:00||199.54||199.54||199.54||199.54|0
1747411030000|2025-05-16 15:57:10|199.62|199.59|199.67|199.54|199.67|199.59|199.62|199.54|1
1747411080000|2025-05-16 15:58:00||199.59||199.59||199.59||199.59|0
1747411090000|2025-05-16 15:58:10||199.54||199.54||199.54||199.54|0
1747411100000|2025-05-16 15:58:20|199.62||199.62||199.62||199.62||0
1747411140000|2025-05-16 15:59:00|199.67||199.67||199.67||199.62||14
1747411150000|2025-05-16 15:59:10|199.62||199.62||199.62||199.62||0
1747411160000|2025-05-16 15:59:20|199.67||199.67||199.67||199.67||1
1747411170000|2025-05-16 15:59:30|199.62||199.62||199.67||199.62||0
1747411180000|2025-05-16 15:59:40|199.67||199.62||199.67||199.62||0
1747411200000|2025-05-16 16:00:00|199.67||199.62||199.67||199.62||0
1747411210000|2025-05-16 16:00:10|199.67||199.62||199.67||199.62||0
1747411250000|2025-05-16 16:00:50|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.54|21
1747411260000|2025-05-16 16:01:00||199.54||199.59||199.59||199.54|1
1747411280000|2025-05-16 16:01:20||199.54||199.59||199.59||199.54|0
1747411290000|2025-05-16 16:01:30|||||||||37
1747411300000|2025-05-16 16:01:40|||||||||14
1747411320000|2025-05-16 16:02:00|||||||||1
1747411420000|2025-05-16 16:03:40|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|6
1747411500000|2025-05-16 16:05:00|199.67||199.67||199.67||199.67||10
1747411510000|2025-05-16 16:05:10|199.62|199.59|199.62|199.54|199.62|199.59|199.62|199.54|0
1747411520000|2025-05-16 16:05:20|199.67||199.67||199.67||199.67||2
1747411530000|2025-05-16 16:05:30|199.62||199.62||199.62||199.62||1
1747411630000|2025-05-16 16:07:10||199.49||199.49||199.49||199.49|3
1747411650000|2025-05-16 16:07:30|199.57|199.54|199.62|199.54|199.62|199.54|199.57|199.54|6
1747411720000|2025-05-16 16:08:40|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.49|157
1747411730000|2025-05-16 16:08:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|3
1747411770000|2025-05-16 16:09:30|199.62||199.62||199.62||199.62||4
1747411780000|2025-05-16 16:09:40|||||||||1
1747411790000|2025-05-16 16:09:50|199.57||199.57||199.62||199.57||7
1747411800000|2025-05-16 16:10:00|199.62||199.62||199.62||199.57||0
1747411810000|2025-05-16 16:10:10|199.57||199.57||199.57||199.57||0
1747411850000|2025-05-16 16:10:50|||||||||103
1747411870000|2025-05-16 16:11:10|||||||||102
1747411880000|2025-05-16 16:11:20|||||||||3
1747411890000|2025-05-16 16:11:30||199.44||199.44||199.44||199.44|217
1747411900000|2025-05-16 16:11:40||199.49||199.49||199.49||199.49|0
1747411920000|2025-05-16 16:12:00|199.62|199.54|199.62|199.54|199.62|199.54|199.57|199.49|140
1747411990000|2025-05-16 16:13:10|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.49|57
1747412010000|2025-05-16 16:13:30|199.57|199.49|199.57|199.49|199.62|199.49|199.57|199.49|92
1747412070000|2025-05-16 16:14:30|199.62||199.57||199.62||199.57||20
1747412090000|2025-05-16 16:14:50|199.62||199.62||199.62||199.57||7
1747412130000|2025-05-16 16:15:30|199.57|199.54|199.62|199.54|199.62|199.54|199.57|199.54|6
1747412190000|2025-05-16 16:16:30|||||||||10
1747412200000|2025-05-16 16:16:40|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|1
1747412210000|2025-05-16 16:16:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|13
1747412220000|2025-05-16 16:17:00|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|25
1747412230000|2025-05-16 16:17:10||199.59||199.59||199.59||199.59|0
1747412250000|2025-05-16 16:17:30||199.64||199.64||199.64||199.64|0
1747412300000|2025-05-16 16:18:20|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|237
1747412310000|2025-05-16 16:18:30|199.77||199.77||199.77||199.77||1
1747412320000|2025-05-16 16:18:40|199.72||199.72||199.72||199.72||0
1747412350000|2025-05-16 16:19:10|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|53
1747412370000|2025-05-16 16:19:30|||||||||7
1747412390000|2025-05-16 16:19:50|||||||||6
1747412430000|2025-05-16 16:20:30||199.54||199.59||199.59||199.54|0
1747412510000|2025-05-16 16:21:50|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|0
1747412630000|2025-05-16 16:23:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|358
1747412650000|2025-05-16 16:24:10||199.59||199.64||199.64||199.59|58
1747412660000|2025-05-16 16:24:20|||||||||1
1747412690000|2025-05-16 16:24:50||199.59||199.64||199.64||199.59|0
1747412710000|2025-05-16 16:25:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|250
1747412730000|2025-05-16 16:25:30|199.82||199.77||199.82||199.77||33
1747412800000|2025-05-16 16:26:40||199.64||199.64||199.64||199.64|262
1747412820000|2025-05-16 16:27:00|199.72|199.59|199.72|199.59|199.72|199.59|199.72|199.59|30
1747412840000|2025-05-16 16:27:20|199.67||199.72||199.72||199.67||14
1747412860000|2025-05-16 16:27:40|199.67||199.72||199.72||199.67||13
1747412880000|2025-05-16 16:28:00|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.64|11
1747412900000|2025-05-16 16:28:20|199.77||199.77||199.77||199.77||40
1747412940000|2025-05-16 16:29:00||199.69||199.69||199.69||199.69|1
1747412950000|2025-05-16 16:29:10||199.64||199.64||199.64||199.64|34
1747413000000|2025-05-16 16:30:00|199.72|199.69|199.72|199.64|199.72|199.69|199.72|199.64|20
1747413010000|2025-05-16 16:30:10|||||||||21
1747413020000|2025-05-16 16:30:20|||||||||26
1747413030000|2025-05-16 16:30:30|||||||||74
1747413040000|2025-05-16 16:30:40|199.77||199.77||199.77||199.77||38
1747413170000|2025-05-16 16:32:50|199.72||199.72||199.72||199.72||36
1747413200000|2025-05-16 16:33:20|||||||||1
1747413210000|2025-05-16 16:33:30|||||||||1
1747413240000|2025-05-16 16:34:00|||||||||1
1747413270000|2025-05-16 16:34:30|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|7
1747413280000|2025-05-16 16:34:40|||||||||1
1747413300000|2025-05-16 16:35:00|||||||||2
1747413340000|2025-05-16 16:35:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|42
1747413350000|2025-05-16 16:35:50||199.59||199.59||199.59||199.59|1
1747413380000|2025-05-16 16:36:20||199.64||199.64||199.64||199.64|0
1747413450000|2025-05-16 16:37:30||199.59||199.59||199.59||199.59|7
1747413480000|2025-05-16 16:38:00||199.64||199.64||199.64||199.64|0
1747413660000|2025-05-16 16:41:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|40
1747413690000|2025-05-16 16:41:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|274
1747413700000|2025-05-16 16:41:40|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|14
1747413770000|2025-05-16 16:42:50||199.54||199.54||199.54||199.54|11
1747413780000|2025-05-16 16:43:00|199.62||199.62||199.62||199.62||0
1747413800000|2025-05-16 16:43:20|||||||||29
1747413830000|2025-05-16 16:43:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|6
1747413850000|2025-05-16 16:44:10|||||||||17
1747413870000|2025-05-16 16:44:30||199.44||199.44||199.44||199.44|18
1747413880000|2025-05-16 16:44:40||199.49||199.49||199.49||199.49|0
1747413900000|2025-05-16 16:45:00|199.62||199.62||199.62||199.62||17
1747413910000|2025-05-16 16:45:10|199.57||199.57||199.57||199.57||0
1747414060000|2025-05-16 16:47:40|||||||||11
1747414100000|2025-05-16 16:48:20|||||||||1
1747414130000|2025-05-16 16:48:50|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|2
1747414180000|2025-05-16 16:49:40|199.47|199.39|199.52|199.39|199.52|199.39|199.47|199.39|27
1747414190000|2025-05-16 16:49:50|199.47||199.47||199.47||199.47||0
1747414220000|2025-05-16 16:50:20|199.52||199.52||199.52||199.52||2
1747414250000|2025-05-16 16:50:50|199.47||199.52||199.52||199.47||0
1747414270000|2025-05-16 16:51:10|199.47||199.47||199.47||199.47||0
1747414280000|2025-05-16 16:51:20|199.52||199.52||199.52||199.52||1
1747414300000|2025-05-16 16:51:40||199.44||199.44||199.44||199.44|0
1747414330000|2025-05-16 16:52:10|199.57||199.57||199.57||199.52||24
1747414340000|2025-05-16 16:52:20||199.49||199.49||199.49||199.49|0
1747414350000|2025-05-16 16:52:30|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|77
1747414360000|2025-05-16 16:52:40|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|37
1747414420000|2025-05-16 16:53:40||199.54||199.54||199.54||199.54|18
1747414430000|2025-05-16 16:53:50|199.62||199.62||199.62||199.62||0
1747414480000|2025-05-16 16:54:40|199.67||199.67||199.67||199.67||2
1747414490000|2025-05-16 16:54:50||199.59||199.54||199.59||199.54|7
1747414500000|2025-05-16 16:55:00||199.59||199.54||199.59||199.54|0
1747414510000|2025-05-16 16:55:10||199.59||199.59||199.59||199.59|0
1747414530000|2025-05-16 16:55:30|||||||||2
1747414550000|2025-05-16 16:55:50||199.54||199.54||199.54||199.54|0
1747414580000|2025-05-16 16:56:20||199.59||199.59||199.59||199.59|1
1747414610000|2025-05-16 16:56:50||199.54||199.54||199.54||199.54|0
1747414620000|2025-05-16 16:57:00||199.59||199.59||199.59||199.59|0
1747414640000|2025-05-16 16:57:20|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|0
1747414690000|2025-05-16 16:58:10|199.67||199.67||199.67||199.67||0
1747414700000|2025-05-16 16:58:20||199.59||199.59||199.59||199.59|0
1747414760000|2025-05-16 16:59:20|199.72||199.72||199.72||199.72||1
1747414780000|2025-05-16 16:59:40|199.67||199.67||199.67||199.67||0
1747414790000|2025-05-16 16:59:50|199.72||199.67||199.72||199.67||0
1747414910000|2025-05-16 17:01:50|199.72||199.72||199.72||199.72||2
1747414920000|2025-05-16 17:02:00|||||||||2
1747414930000|2025-05-16 17:02:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|136
1747414950000|2025-05-16 17:02:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|265
1747414990000|2025-05-16 17:03:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|2
1747415000000|2025-05-16 17:03:20|199.82||199.82||199.82||199.82||61
1747415020000|2025-05-16 17:03:40|199.77||199.77||199.77||199.77||0
1747415040000|2025-05-16 17:04:00|||||||||2
1747415050000|2025-05-16 17:04:10|||||||||2
1747415060000|2025-05-16 17:04:20|199.82||199.82||199.82||199.82||0
1747415070000|2025-05-16 17:04:30||199.74||199.69||199.74||199.69|2
1747415100000|2025-05-16 17:05:00|199.77||199.82||199.82||199.77||70
1747415120000|2025-05-16 17:05:20|||||||||13
1747415140000|2025-05-16 17:05:40|||||||||15
1747415150000|2025-05-16 17:05:50||199.74||199.74||199.74||199.74|6
1747415160000|2025-05-16 17:06:00|||||||||9
1747415180000|2025-05-16 17:06:20|||||||||11
1747415210000|2025-05-16 17:06:50|||||||||24
1747415220000|2025-05-16 17:07:00|||||||||17
1747415230000|2025-05-16 17:07:10|||||||||2
1747415240000|2025-05-16 17:07:20|||||||||29
1747415260000|2025-05-16 17:07:40|||||||||26
1747415270000|2025-05-16 17:07:50||199.69||199.74||199.74||199.69|53
1747415280000|2025-05-16 17:08:00|||||||||13
1747415290000|2025-05-16 17:08:10|||||||||13
1747415300000|2025-05-16 17:08:20|||||||||7
1747415310000|2025-05-16 17:08:30|||||||||8
1747415330000|2025-05-16 17:08:50|199.87||199.87||199.87||199.87||14
1747415340000|2025-05-16 17:09:00||199.79||199.74||199.79||199.74|14
1747415370000|2025-05-16 17:09:30|||||||||16
1747415390000|2025-05-16 17:09:50|||||||||15
1747415410000|2025-05-16 17:10:10|199.82||199.82||199.82||199.82||8
1747415420000|2025-05-16 17:10:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|41
1747415440000|2025-05-16 17:10:40|199.82||199.82||199.82||199.82||15
1747415470000|2025-05-16 17:11:10|||||||||16
1747415490000|2025-05-16 17:11:30|||||||||15
1747415520000|2025-05-16 17:12:00|199.77||199.77||199.77||199.77||15
1747415530000|2025-05-16 17:12:10|199.82||199.77||199.82||199.77||8
1747415540000|2025-05-16 17:12:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|14
1747415560000|2025-05-16 17:12:40|||||||||16
1747415590000|2025-05-16 17:13:10|199.87||199.87||199.87||199.87||81
1747415610000|2025-05-16 17:13:30||199.79||199.79||199.79||199.79|13
1747415640000|2025-05-16 17:14:00|||||||||15
1747415650000|2025-05-16 17:14:10|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.79|189
1747415660000|2025-05-16 17:14:20||199.79||199.79||199.79||199.79|3
1747415680000|2025-05-16 17:14:40||199.84||199.79||199.84||199.79|17
1747415700000|2025-05-16 17:15:00|||||||||15
1747415710000|2025-05-16 17:15:10|||||||||1
1747415740000|2025-05-16 17:15:40||199.84||199.84||199.84||199.84|0
1747415750000|2025-05-16 17:15:50|199.97||199.97||199.97||199.97||1
1747415760000|2025-05-16 17:16:00|200.02|199.89|200.02|199.89|200.02|199.89|200.02|199.89|2
1747415780000|2025-05-16 17:16:20|199.97||200.02||200.02||199.97||1
1747415790000|2025-05-16 17:16:30||199.94||199.89||199.94||199.89|0
1747415800000|2025-05-16 17:16:40|199.97|199.94|200.02|199.94|200.02|199.94|199.97|199.94|10
1747415820000|2025-05-16 17:17:00||199.89||199.89||199.89||199.89|0
1747415980000|2025-05-16 17:19:40||199.94||199.94||199.94||199.94|0
1747415990000|2025-05-16 17:19:50||199.89||199.89||199.89||199.89|0
1747416120000|2025-05-16 17:22:00||199.94||199.94||199.94||199.94|1
1747416210000|2025-05-16 17:23:30|200.07||200.07||200.07||200.07||16
1747416230000|2025-05-16 17:23:50||199.99||199.99||199.99||199.99|0
1747416240000|2025-05-16 17:24:00|200.12||200.12||200.12||200.12||0
1747416360000|2025-05-16 17:26:00||200.04||199.99||200.04||199.99|6
1747416370000|2025-05-16 17:26:10|200.07||200.07||200.07||200.07||0
1747416410000|2025-05-16 17:26:50|200.12||200.07||200.12||200.07||0
1747416420000|2025-05-16 17:27:00|200.12||200.12||200.12||200.12||0
1747416430000|2025-05-16 17:27:10|200.07||200.07||200.07||200.07||0
1747416450000|2025-05-16 17:27:30|200.12||200.12||200.12||200.12||125
1747416510000|2025-05-16 17:28:30|200.07||200.07||200.07||200.07||0
1747416600000|2025-05-16 17:30:00|200.12||200.12||200.12||200.12||1
1747416660000|2025-05-16 17:31:00|200.07||200.07||200.07||200.07||0
1747416690000|2025-05-16 17:31:30|200.12||200.12||200.12||200.12||0
1747416710000|2025-05-16 17:31:50|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|135
1747416740000|2025-05-16 17:32:20||199.99||199.99||199.99||199.99|0
1747416750000|2025-05-16 17:32:30||199.94||199.94||199.94||199.94|10
1747416820000|2025-05-16 17:33:40||199.99||199.94||199.99||199.94|0
1747416860000|2025-05-16 17:34:20||199.99||199.94||199.99||199.94|0
1747416880000|2025-05-16 17:34:40||199.99||199.94||199.99||199.94|3
1747416920000|2025-05-16 17:35:20||199.99||199.94||199.99||199.94|1
1747416930000|2025-05-16 17:35:30|200.02||200.07||200.07||200.02||5
1747417130000|2025-05-16 17:38:50|200.02|199.89|200.02|199.89|200.02|199.89|200.02|199.89|109
1747417190000|2025-05-16 17:39:50|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|18
1747417250000|2025-05-16 17:40:50||199.89||199.89||199.89||199.89|0
1747417370000|2025-05-16 17:42:50|200.02||200.02||200.02||200.02||13
1747417380000|2025-05-16 17:43:00||199.94||199.94||199.94||199.94|0
1747417390000|2025-05-16 17:43:10||199.89||199.89||199.89||199.89|0
1747417440000|2025-05-16 17:44:00|199.97||199.97||199.97||199.97||0
1747417520000|2025-05-16 17:45:20|200.02||200.02||200.02||200.02||2
1747417640000|2025-05-16 17:47:20||199.94||199.89||199.94||199.89|2
1747417650000|2025-05-16 17:47:30||199.94||199.94||199.94||199.94|0
1747417660000|2025-05-16 17:47:40||199.89||199.89||199.89||199.89|0
1747417670000|2025-05-16 17:47:50||199.94||199.89||199.94||199.89|0
1747417720000|2025-05-16 17:48:40||199.94||199.89||199.94||199.89|0
1747417730000|2025-05-16 17:48:50||199.94||199.89||199.94||199.89|0
1747417800000|2025-05-16 17:50:00||199.94||199.89||199.94||199.89|1
1747417810000|2025-05-16 17:50:10||199.94||199.94||199.94||199.94|0
1747417820000|2025-05-16 17:50:20||199.89||199.89||199.89||199.89|0
1747417830000|2025-05-16 17:50:30|199.97||199.97||199.97||199.97||0
1747417860000|2025-05-16 17:51:00||199.84||199.84||199.84||199.84|25
1747418060000|2025-05-16 17:54:20|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|83
1747418100000|2025-05-16 17:55:00|199.87||199.87||199.87||199.87||0
1747418120000|2025-05-16 17:55:20||199.74||199.74||199.74||199.74|13
1747418130000|2025-05-16 17:55:30|199.82||199.87||199.87||199.82||11
1747418440000|2025-05-16 18:00:40||199.79||199.74||199.79||199.74|0
1747418470000|2025-05-16 18:01:10||199.79||199.79||199.79||199.79|0
1747418480000|2025-05-16 18:01:20|199.92||199.92||199.92||199.92||2
1747418510000|2025-05-16 18:01:50|199.87||199.92||199.92||199.87||50
1747418600000|2025-05-16 18:03:20|199.87||199.92||199.92||199.87||2
1747418640000|2025-05-16 18:04:00|199.87||199.87||199.87||199.87||0
1747418680000|2025-05-16 18:04:40|199.92||199.92||199.92||199.92||1
1747418780000|2025-05-16 18:06:20|199.87||199.87||199.87||199.87||0
1747418810000|2025-05-16 18:06:50|199.92||199.92||199.92||199.92||0
1747418840000|2025-05-16 18:07:20||199.84||199.84||199.84||199.84|0
1747418850000|2025-05-16 18:07:30||199.79||199.79||199.79||199.79|18
1747418890000|2025-05-16 18:08:10|199.87||199.87||199.87||199.87||0
1747418990000|2025-05-16 18:09:50||199.74||199.74||199.74||199.74|0
1747419120000|2025-05-16 18:12:00||199.79||199.79||199.79||199.79|0
1747419170000|2025-05-16 18:12:50|199.92||199.92||199.92||199.92||3
1747419330000|2025-05-16 18:15:30||199.84||199.79||199.84||199.79|0
1747419590000|2025-05-16 18:19:50||199.84||199.79||199.84||199.79|1
1747419670000|2025-05-16 18:21:10||199.84||199.84||199.84||199.84|0
1747419710000|2025-05-16 18:21:50||199.79||199.79||199.79||199.79|0
1747419780000|2025-05-16 18:23:00|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|38
1747419830000|2025-05-16 18:23:50||199.89||199.84||199.89||199.84|2
1747419920000|2025-05-16 18:25:20|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|21
1747419990000|2025-05-16 18:26:30||199.84||199.84||199.84||199.79|1
1747420060000|2025-05-16 18:27:40|199.97||199.97||199.97||199.97||3
1747420200000|2025-05-16 18:30:00|199.92||199.92||199.92||199.92||1
1747420250000|2025-05-16 18:30:50|199.97||199.97||199.97||199.97||4
1747420280000|2025-05-16 18:31:20|199.92||199.92||199.92||199.92||0
1747420390000|2025-05-16 18:33:10||199.79||199.79||199.79||199.79|0
1747420430000|2025-05-16 18:33:50||199.84||199.79||199.84||199.79|0
1747420470000|2025-05-16 18:34:30||199.84||199.84||199.84||199.84|0
1747420560000|2025-05-16 18:36:00||199.79||199.79||199.79||199.79|0
1747420670000|2025-05-16 18:37:50||199.84||199.84||199.84||199.84|0
1747420720000|2025-05-16 18:38:40|||||||||1
1747420730000|2025-05-16 18:38:50|199.97||199.97||199.97||199.97||2
1747420810000|2025-05-16 18:40:10||199.89||199.84||199.89||199.84|0
1747420850000|2025-05-16 18:40:50||199.89||199.84||199.89||199.84|2
1747420930000|2025-05-16 18:42:10|199.92||199.97||199.97||199.92||0
1747421000000|2025-05-16 18:43:20|200.02|199.89|200.02|199.89|200.02|199.89|200.02|199.89|100
1747421020000|2025-05-16 18:43:40|||||||||1
1747421060000|2025-05-16 18:44:20||199.94||199.94||199.94||199.94|0
1747421080000|2025-05-16 18:44:40|||||||||5
1747421120000|2025-05-16 18:45:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|27
1747421130000|2025-05-16 18:45:30|||||||||1
1747421160000|2025-05-16 18:46:00|||||||||1
1747421170000|2025-05-16 18:46:10|||||||||3
1747421200000|2025-05-16 18:46:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|9
1747421260000|2025-05-16 18:47:40|200.07||200.07||200.07||200.07||3
1747421290000|2025-05-16 18:48:10||199.99||199.99||199.99||199.99|0
1747421300000|2025-05-16 18:48:20||199.94||199.94||199.94||199.94|0
1747421370000|2025-05-16 18:49:30||199.99||199.99||199.99||199.99|0
1747421400000|2025-05-16 18:50:00||199.94||199.94||199.94||199.94|0
1747421440000|2025-05-16 18:50:40||199.99||199.94||199.99||199.94|0
1747421450000|2025-05-16 18:50:50||199.99||199.94||199.99||199.94|0
1747421460000|2025-05-16 18:51:00||199.99||199.99||199.99||199.99|0
1747421700000|2025-05-16 18:55:00||199.94||199.94||199.94||199.94|4
1747421720000|2025-05-16 18:55:20|200.02||200.07||200.07||200.02||0
1747421730000|2025-05-16 18:55:30|||||||||1
1747421740000|2025-05-16 18:55:40||199.99||199.99||199.99||199.99|0
1747421850000|2025-05-16 18:57:30|||||||||1
1747421870000|2025-05-16 18:57:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|11
1747421900000|2025-05-16 18:58:20||199.99||199.99||199.99||199.99|8
1747421940000|2025-05-16 18:59:00|200.07||200.07||200.07||200.07||0
1747421950000|2025-05-16 18:59:10||199.94||199.94||199.94||199.94|0
1747421990000|2025-05-16 18:59:50||199.99||199.94||199.99||199.94|0
1747422070000|2025-05-16 19:01:10||199.99||199.94||199.99||199.94|2
1747422110000|2025-05-16 19:01:50||199.99||199.99||199.99||199.99|0
1747422130000|2025-05-16 19:02:10|200.12||200.12||200.12||200.12||0
1747422150000|2025-05-16 19:02:30|200.07||200.07||200.07||200.07||0
1747422170000|2025-05-16 19:02:50||199.94||199.94||199.94||199.94|4
1747422200000|2025-05-16 19:03:20|200.02||200.02||200.02||200.02||0
1747422250000|2025-05-16 19:04:10|200.07||200.02||200.07||200.02||0
1747422260000|2025-05-16 19:04:20|200.07||200.02||200.07||200.02||0
1747422270000|2025-05-16 19:04:30|200.07||200.02||200.07||200.02||0
1747422280000|2025-05-16 19:04:40|200.07||200.07||200.07||200.07||0
1747422290000|2025-05-16 19:04:50|200.02||200.07||200.07||200.02||0
1747422310000|2025-05-16 19:05:10|200.02||200.02||200.02||200.02||0
1747422320000|2025-05-16 19:05:20|200.07||200.07||200.07||200.07||0
1747422370000|2025-05-16 19:06:10||199.99||199.99||199.99||199.99|0
1747422390000|2025-05-16 19:06:30|200.12||200.12||200.12||200.12||6
1747422480000|2025-05-16 19:08:00|200.07||200.07||200.07||200.07||0
1747422490000|2025-05-16 19:08:10||199.94||199.94||199.94||199.94|0
1747422730000|2025-05-16 19:12:10||199.99||199.94||199.99||199.94|0
1747422810000|2025-05-16 19:13:30|200.02||200.02||200.02||200.02||0
1747422850000|2025-05-16 19:14:10||199.89||199.89||199.89||199.89|0
1747423020000|2025-05-16 19:17:00|199.97||199.97||199.97||199.97||0
1747423080000|2025-05-16 19:18:00||199.84||199.84||199.84||199.84|0
1747423100000|2025-05-16 19:18:20||199.89||199.89||199.89||199.89|0
1747423190000|2025-05-16 19:19:50||199.84||199.89||199.89||199.84|0
1747423230000|2025-05-16 19:20:30||199.84||199.84||199.89||199.84|0
1747423340000|2025-05-16 19:22:20||199.89||199.89||199.89||199.89|0
1747423570000|2025-05-16 19:26:10|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|0
1747423660000|2025-05-16 19:27:40|||||||||1
1747423680000|2025-05-16 19:28:00|199.87||199.87||199.87||199.87||133
1747423690000|2025-05-16 19:28:10|||||||||1
1747423700000|2025-05-16 19:28:20||199.74||199.74||199.74||199.74|43
1747423710000|2025-05-16 19:28:30|||||||||1
1747423720000|2025-05-16 19:28:40|||||||||1
1747423740000|2025-05-16 19:29:00||199.79||199.79||199.79||199.79|1
1747423760000|2025-05-16 19:29:20|||||||||1
1747423770000|2025-05-16 19:29:30||199.74||199.74||199.74||199.74|83
1747423790000|2025-05-16 19:29:50|||||||||1
1747423810000|2025-05-16 19:30:10|||||||||1
1747423830000|2025-05-16 19:30:30|||||||||1
1747423840000|2025-05-16 19:30:40|||||||||1
1747423860000|2025-05-16 19:31:00|||||||||1
1747423870000|2025-05-16 19:31:10|||||||||1
1747423890000|2025-05-16 19:31:30|||||||||1
1747423910000|2025-05-16 19:31:50|||||||||1
1747423920000|2025-05-16 19:32:00|||||||||1
1747423940000|2025-05-16 19:32:20|||||||||1
1747423950000|2025-05-16 19:32:30|||||||||1
1747423970000|2025-05-16 19:32:50|||||||||1
1747423990000|2025-05-16 19:33:10|||||||||1
1747424000000|2025-05-16 19:33:20|||||||||1
1747424010000|2025-05-16 19:33:30|199.82||199.87||199.87||199.82||40
1747424020000|2025-05-16 19:33:40|||||||||1
1747424030000|2025-05-16 19:33:50|||||||||1
1747424050000|2025-05-16 19:34:10|||||||||1
1747424060000|2025-05-16 19:34:20|||||||||1
1747424080000|2025-05-16 19:34:40|||||||||1
1747424090000|2025-05-16 19:34:50|199.82||199.87||199.87||199.82||14
1747424100000|2025-05-16 19:35:00|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|1
1747424120000|2025-05-16 19:35:20|199.87||199.92||199.92||199.87||4
1747424150000|2025-05-16 19:35:50|||||||||1
1747424180000|2025-05-16 19:36:20|199.87||199.92||199.92||199.87||5
1747424190000|2025-05-16 19:36:30|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|78
1747424270000|2025-05-16 19:37:50|199.92||199.92||199.92||199.92||0
1747424280000|2025-05-16 19:38:00|199.97||199.97||199.97||199.97||3
1747424350000|2025-05-16 19:39:10||199.89||199.89||199.89||199.89|0
1747424400000|2025-05-16 19:40:00|199.92|199.84|199.97|199.84|199.97|199.84|199.92|199.84|15
1747424440000|2025-05-16 19:40:40|199.92||199.97||199.97||199.92||0
1747424450000|2025-05-16 19:40:50|200.02|199.89|200.02|199.89|200.02|199.89|200.02|199.89|27
1747424480000|2025-05-16 19:41:20|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|32
1747424500000|2025-05-16 19:41:40|200.02||200.07||200.07||200.02||0
1747424560000|2025-05-16 19:42:40|200.02||200.07||200.07||200.02||1
1747424580000|2025-05-16 19:43:00|200.02|199.89|200.02|199.94|200.02|199.94|200.02|199.89|0
1747424600000|2025-05-16 19:43:20|||||||||4
1747424610000|2025-05-16 19:43:30||199.89||199.89||199.89||199.89|0
1747424630000|2025-05-16 19:43:50||199.94||199.94||199.94||199.94|0
1747424640000|2025-05-16 19:44:00|200.07|199.89|200.07|199.94|200.07|199.94|200.07|199.89|32
1747424660000|2025-05-16 19:44:20|200.02||200.02||200.02||200.02||0
1747424670000|2025-05-16 19:44:30||199.89||199.89||199.89||199.89|0
1747424740000|2025-05-16 19:45:40||199.94||199.89||199.94||199.89|4
1747424750000|2025-05-16 19:45:50||199.94||199.94||199.94||199.94|4
1747424760000|2025-05-16 19:46:00|200.07||200.07||200.07||200.07||1
1747424780000|2025-05-16 19:46:20|200.02||200.07||200.07||200.02||0
1747424820000|2025-05-16 19:47:00||199.99||199.99||199.99||199.94|13
1747424830000|2025-05-16 19:47:10|200.12||200.12||200.12||200.12||0
1747424840000|2025-05-16 19:47:20||200.04||199.99||200.04||199.99|12
1747424870000|2025-05-16 19:47:50||200.04||199.99||200.04||199.99|9
1747424880000|2025-05-16 19:48:00||200.04||200.04||200.04||200.04|0
1747424930000|2025-05-16 19:48:50|200.17||200.17||200.17||200.17||0
1747424940000|2025-05-16 19:49:00|200.12||200.17||200.17||200.12||0
1747424950000|2025-05-16 19:49:10|200.12||200.12||200.17||200.12||0
1747424970000|2025-05-16 19:49:30|200.17||200.17||200.17||200.17||0
1747424990000|2025-05-16 19:49:50|200.12||200.17||200.17||200.12||0
1747425000000|2025-05-16 19:50:00|200.12||200.12||200.17||200.12||0
1747425010000|2025-05-16 19:50:10|200.17||200.12||200.17||200.12||0
1747425030000|2025-05-16 19:50:30||199.99||199.99||199.99||199.99|21
1747425040000|2025-05-16 19:50:40||200.04||200.04||200.04||200.04|0
1747425060000|2025-05-16 19:51:00|200.17||200.17||200.17||200.12||0
1747425070000|2025-05-16 19:51:10|200.12||200.12||200.12||200.12||0
1747425080000|2025-05-16 19:51:20|200.17|199.99|200.12|200.04|200.17|200.04|200.12|199.99|0
1747425090000|2025-05-16 19:51:30|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|4
1747425120000|2025-05-16 19:52:00||200.04||199.99||200.04||199.99|0
1747425130000|2025-05-16 19:52:10||200.04||200.04||200.04||200.04|0
1747425160000|2025-05-16 19:52:40|200.17||200.17||200.17||200.17||0
1747425170000|2025-05-16 19:52:50|200.12||200.17||200.17||200.12||0
1747425200000|2025-05-16 19:53:20|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1747425220000|2025-05-16 19:53:40|200.17||200.17||200.17||200.17||0
1747425250000|2025-05-16 19:54:10|200.22||200.22||200.22||200.22||0
1747425280000|2025-05-16 19:54:40|200.17||200.17||200.22||200.17||0
1747425300000|2025-05-16 19:55:00|200.22||200.22||200.22||200.22||2
1747425330000|2025-05-16 19:55:30|||||||||4
1747425360000|2025-05-16 19:56:00|200.17||200.22||200.22||200.17||0
1747425370000|2025-05-16 19:56:10|200.17||200.22||200.22||200.17||0
1747425380000|2025-05-16 19:56:20|200.17||200.22||200.22||200.17||0
1747425390000|2025-05-16 19:56:30|200.17||200.22||200.22||200.17||2
1747425450000|2025-05-16 19:57:30|200.17||200.22||200.22||200.17||4
1747425480000|2025-05-16 19:58:00|||||||||14
1747425490000|2025-05-16 19:58:10|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|17
1747425540000|2025-05-16 19:59:00|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|92
1747425550000|2025-05-16 19:59:10||200.04||199.99||200.04||199.99|43
1747425560000|2025-05-16 19:59:20|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|8
1747425570000|2025-05-16 19:59:30|200.12|199.99|200.12|199.99|200.12|199.99|200.07|199.99|11
1747425580000|2025-05-16 19:59:40||200.04||199.99||200.04||199.99|0
1747425590000|2025-05-16 19:59:50|200.07||200.07||200.07||200.07||5
1747634460000|2025-05-19 06:01:00|199.17|199.04|199.17|199.04|199.17|199.04|199.12|199.04|20
1747634470000|2025-05-19 06:01:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|26
1747634490000|2025-05-19 06:01:30|||||||||34
1747634500000|2025-05-19 06:01:40|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|40
1747634510000|2025-05-19 06:01:50|199.22||199.22||199.22||199.22||0
1747634520000|2025-05-19 06:02:00|199.17|199.09|199.17|199.09|199.17|199.14|199.17|199.09|1
1747634530000|2025-05-19 06:02:10|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|13
1747634550000|2025-05-19 06:02:30||199.19||199.14||199.19||199.14|1
1747634560000|2025-05-19 06:02:40|199.22||199.22||199.22||199.22||1
1747634570000|2025-05-19 06:02:50|||||||||20
1747634590000|2025-05-19 06:03:10|199.27||199.27||199.27||199.27||0
1747634600000|2025-05-19 06:03:20|||||||||5
1747634670000|2025-05-19 06:04:30|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|0
1747634750000|2025-05-19 06:05:50|199.27|199.24|199.27|199.19|199.27|199.24|199.27|199.19|1
1747634760000|2025-05-19 06:06:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|3
1747634770000|2025-05-19 06:06:10||199.19||199.19||199.19||199.19|1
1747634800000|2025-05-19 06:06:40|199.37|199.24|199.42|199.29|199.42|199.29|199.37|199.24|0
1747634850000|2025-05-19 06:07:30|199.47|199.34|199.47|199.34|199.47|199.34|199.47|199.34|10
1747634860000|2025-05-19 06:07:40|199.52|199.39|199.52|199.39|199.52|199.39|199.52|199.39|2
1747634870000|2025-05-19 06:07:50|199.47||199.52||199.52||199.47||4
1747634900000|2025-05-19 06:08:20||199.44||199.39||199.44||199.39|5
1747634910000|2025-05-19 06:08:30||199.44||199.39||199.44||199.39|0
1747634920000|2025-05-19 06:08:40||199.44||199.39||199.44||199.39|1
1747634960000|2025-05-19 06:09:20||199.44||199.44||199.44||199.44|0
1747634970000|2025-05-19 06:09:30||199.39||199.39||199.39||199.39|1
1747635010000|2025-05-19 06:10:10|199.47||199.47||199.47||199.47||0
1747635020000|2025-05-19 06:10:20|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|13
1747635100000|2025-05-19 06:11:40|||||||||2
1747635110000|2025-05-19 06:11:50|||||||||1
1747635130000|2025-05-19 06:12:10|||||||||1
1747635160000|2025-05-19 06:12:40|||||||||1
1747635290000|2025-05-19 06:14:50|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|7
1747635300000|2025-05-19 06:15:00|199.47|199.34|199.47|199.34|199.47|199.34|199.47|199.34|18
1747635310000|2025-05-19 06:15:10|199.42||199.42||199.42||199.42||0
1747635320000|2025-05-19 06:15:20|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|32
1747635340000|2025-05-19 06:15:40|||||||||2
1747635400000|2025-05-19 06:16:40|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|11
1747635420000|2025-05-19 06:17:00||199.24||199.19||199.24||199.19|2
1747635430000|2025-05-19 06:17:10|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|0
1747635500000|2025-05-19 06:18:20||199.19||199.19||199.19||199.19|0
1747635510000|2025-05-19 06:18:30|199.32|199.24|199.32|199.19|199.32|199.24|199.32|199.19|0
1747635520000|2025-05-19 06:18:40||199.24||199.24||199.24||199.24|0
1747635570000|2025-05-19 06:19:30|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|3
1747635600000|2025-05-19 06:20:00||199.24||199.29||199.29||199.24|0
1747635630000|2025-05-19 06:20:30|199.42||199.42||199.42||199.42||5
1747635660000|2025-05-19 06:21:00|199.52|199.34|199.52|199.39|199.52|199.39|199.52|199.34|2
1747635690000|2025-05-19 06:21:30|199.47||199.47||199.47||199.47||2
1747635700000|2025-05-19 06:21:40|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|11
1747635710000|2025-05-19 06:21:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|2
1747635720000|2025-05-19 06:22:00|199.42|199.24|199.37|199.24|199.42|199.24|199.32|199.24|10
1747635730000|2025-05-19 06:22:10||199.29||199.29||199.29||199.29|0
1747635750000|2025-05-19 06:22:30||199.24||199.29||199.29||199.24|0
1747635770000|2025-05-19 06:22:50|199.42||199.42||199.42||199.42||6
1747635850000|2025-05-19 06:24:10|199.37||199.37||199.37||199.37||1
1747635860000|2025-05-19 06:24:20||199.24||199.24||199.24||199.24|4
1747635870000|2025-05-19 06:24:30|199.32||199.32||199.32||199.32||0
1747635900000|2025-05-19 06:25:00||199.19||199.19||199.19||199.19|1
1747635980000|2025-05-19 06:26:20||199.24||199.24||199.24||199.24|0
1747636050000|2025-05-19 06:27:30|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|9
1747636060000|2025-05-19 06:27:40|199.22||199.27||199.27||199.22||0
1747636080000|2025-05-19 06:28:00||199.19||199.19||199.19||199.19|0
1747636090000|2025-05-19 06:28:10||199.14||199.14||199.14||199.14|1
1747636160000|2025-05-19 06:29:20|199.22||199.27||199.27||199.22||1
1747636230000|2025-05-19 06:30:30|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|2
1747636260000|2025-05-19 06:31:00|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|108
1747636270000|2025-05-19 06:31:10||199.04||198.99||199.04||198.99|0
1747636280000|2025-05-19 06:31:20||199.04||198.99||199.04||198.99|1
1747636320000|2025-05-19 06:32:00||199.04||199.04||199.04||199.04|0
1747636330000|2025-05-19 06:32:10||198.99||198.99||198.99||198.99|0
1747636340000|2025-05-19 06:32:20|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|4
1747636380000|2025-05-19 06:33:00|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|10
1747636420000|2025-05-19 06:33:40|199.07|199.04|199.17|199.04|199.17|199.04|199.07|199.04|1
1747636440000|2025-05-19 06:34:00|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|1
1747636470000|2025-05-19 06:34:30|199.07||199.07||199.07||199.07||1
1747636480000|2025-05-19 06:34:40|199.12||199.12||199.12||199.12||1
1747636490000|2025-05-19 06:34:50|199.17||199.12||199.17||199.12||0
1747636500000|2025-05-19 06:35:00|199.17||199.12||199.17||199.12||0
1747636510000|2025-05-19 06:35:10|199.17|199.04|199.17|199.04|199.17|199.04|199.12|199.04|0
1747636520000|2025-05-19 06:35:20||198.99||199.04||199.04||198.99|0
1747636600000|2025-05-19 06:36:40|199.12||199.12||199.12||199.12||0
1747636610000|2025-05-19 06:36:50|||||||||1
1747636630000|2025-05-19 06:37:10||198.99||198.99||198.99||198.99|5
1747636640000|2025-05-19 06:37:20|199.17||199.17||199.17||199.12||0
1747636650000|2025-05-19 06:37:30||199.04||199.04||199.04||199.04|0
1747636670000|2025-05-19 06:37:50|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|5
1747636680000|2025-05-19 06:38:00|199.07||199.07||199.07||199.07||0
1747636690000|2025-05-19 06:38:10|||||||||1
1747636710000|2025-05-19 06:38:30||198.94||198.94||198.94||198.94|5
1747636720000|2025-05-19 06:38:40|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|2
1747636730000|2025-05-19 06:38:50|199.07|198.94|199.07|198.99|199.07|198.99|199.07|198.94|0
1747636740000|2025-05-19 06:39:00|199.12|199.04|199.17|199.04|199.17|199.04|199.12|199.04|1
1747636760000|2025-05-19 06:39:20|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|0
1747636770000|2025-05-19 06:39:30|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|0
1747636780000|2025-05-19 06:39:40|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|0
1747636800000|2025-05-19 06:40:00|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|0
1747636960000|2025-05-19 06:42:40|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|3
1747636970000|2025-05-19 06:42:50|||||||||1
1747636980000|2025-05-19 06:43:00|199.17||199.17||199.17||199.17||0
1747636990000|2025-05-19 06:43:10||199.04||199.04||199.04||199.04|2
1747637040000|2025-05-19 06:44:00||198.99||199.04||199.04||198.99|0
1747637070000|2025-05-19 06:44:30|199.12|198.89|199.02|198.89|199.12|198.89|199.02|198.89|7
1747637110000|2025-05-19 06:45:10|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|0
1747637140000|2025-05-19 06:45:40|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|0
1747637150000|2025-05-19 06:45:50|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|27
1747637160000|2025-05-19 06:46:00|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|0
1747637270000|2025-05-19 06:47:50|198.97||198.97||198.97||198.97||0
1747637280000|2025-05-19 06:48:00|199.02||198.97||199.02||198.97||0
1747637290000|2025-05-19 06:48:10|199.02||199.02||199.02||199.02||0
1747637340000|2025-05-19 06:49:00|199.12|198.94|199.12|198.99|199.12|198.99|199.12|198.94|2
1747637350000|2025-05-19 06:49:10|||||||||1
1747637390000|2025-05-19 06:49:50|199.07||199.07||199.07||199.07||0
1747637400000|2025-05-19 06:50:00|199.12||199.12||199.12||199.12||0
1747637410000|2025-05-19 06:50:10|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|0
1747637530000|2025-05-19 06:52:10|199.17|198.99|199.17|199.04|199.17|199.04|199.17|198.99|1
1747637630000|2025-05-19 06:53:50|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|22
1747637690000|2025-05-19 06:54:50|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|102
1747637710000|2025-05-19 06:55:10|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|13
1747637720000|2025-05-19 06:55:20|||||||||1
1747637730000|2025-05-19 06:55:30|||||||||3
1747637850000|2025-05-19 06:57:30|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|7
1747637880000|2025-05-19 06:58:00|198.92||198.97||198.97||198.92||21
1747637910000|2025-05-19 06:58:30|198.92|198.89|199.02|198.89|199.02|198.89|198.92|198.89|9
1747637930000|2025-05-19 06:58:50|198.97||199.02||199.02||198.97||29
1747637950000|2025-05-19 06:59:10|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|52
1747637980000|2025-05-19 06:59:40|198.92||198.92||198.92||198.92||9
1747637990000|2025-05-19 06:59:50|198.97||198.97||198.97||198.97||24
1747638000000|2025-05-19 07:00:00|199.27|199.14|199.57|199.44|199.57|199.44|199.27|199.14|619
1747638010000|2025-05-19 07:00:10|199.62|199.49|199.57|199.44|199.67|199.54|199.52|199.39|187
1747638020000|2025-05-19 07:00:20||199.49||199.49||199.49||199.49|1
1747638030000|2025-05-19 07:00:30|199.67|199.59|199.72|199.59|199.72|199.64|199.62|199.49|232
1747638040000|2025-05-19 07:00:40|199.77|199.64|199.82|199.74|199.82|199.74|199.72|199.59|116
1747638050000|2025-05-19 07:00:50|199.87|199.79|199.92|199.84|199.97|199.84|199.87|199.74|106
1747638060000|2025-05-19 07:01:00|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|37
1747638070000|2025-05-19 07:01:10|199.97||200.02||200.02||199.97||59
1747638080000|2025-05-19 07:01:20|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|64
1747638090000|2025-05-19 07:01:30|200.02|199.99|200.02|199.94|200.07|199.99|200.02|199.94|70
1747638100000|2025-05-19 07:01:40|200.07|199.99|200.17|200.09|200.17|200.09|200.07|199.99|34
1747638110000|2025-05-19 07:01:50|200.12|200.04|199.97|199.84|200.12|200.04|199.92|199.79|90
1747638120000|2025-05-19 07:02:00|199.92|199.89|199.92|199.79|200.02|199.89|199.92|199.79|84
1747638130000|2025-05-19 07:02:10|199.97|199.84|200.02|199.89|200.02|199.94|199.92|199.79|10
1747638140000|2025-05-19 07:02:20|200.07|199.94|200.02|199.94|200.07|199.94|200.02|199.89|4
1747638150000|2025-05-19 07:02:30|199.97|199.89|200.02|199.89|200.02|199.94|199.97|199.84|61
1747638160000|2025-05-19 07:02:40|200.07|199.94|200.07|199.94|200.07|199.94|199.97|199.89|19
1747638170000|2025-05-19 07:02:50|200.02|199.99|200.07|199.94|200.07|199.99|200.02|199.94|18
1747638180000|2025-05-19 07:03:00|200.02|199.89|199.97|199.89|200.02|199.89|199.97|199.84|44
1747638190000|2025-05-19 07:03:10|200.02|199.94|200.07|199.94|200.07|199.94|199.97|199.84|48
1747638200000|2025-05-19 07:03:20|200.12|199.99|200.17|200.04|200.17|200.09|200.12|199.99|27
1747638210000|2025-05-19 07:03:30|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|14
1747638220000|2025-05-19 07:03:40||200.04||199.99||200.04||199.99|18
1747638230000|2025-05-19 07:03:50|200.07|199.94|200.02|199.94|200.07|199.99|200.02|199.94|212
1747638240000|2025-05-19 07:04:00|200.07|199.84|200.07|199.94|200.07|199.94|199.97|199.84|146
1747638250000|2025-05-19 07:04:10|200.02|199.99|200.07|199.94|200.12|199.99|200.02|199.94|27
1747638260000|2025-05-19 07:04:20|200.12|199.99|200.12|199.99|200.12|199.99|200.07|199.99|0
1747638270000|2025-05-19 07:04:30|200.07|200.04|200.07|199.94|200.12|200.04|200.07|199.94|72
1747638280000|2025-05-19 07:04:40|200.02|199.99|200.12|199.99|200.12|199.99|200.02|199.99|29
1747638290000|2025-05-19 07:04:50|200.07|199.94|200.07|199.99|200.07|199.99|200.02|199.94|114
1747638300000|2025-05-19 07:05:00|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|0
1747638310000|2025-05-19 07:05:10|200.02|199.94|199.97|199.84|200.02|199.94|199.92|199.79|60
1747638320000|2025-05-19 07:05:20|199.92|199.79|199.92|199.79|199.92|199.84|199.87|199.79|20
1747638330000|2025-05-19 07:05:30|199.97|199.84|200.02|199.94|200.02|199.94|199.97|199.84|62
1747638340000|2025-05-19 07:05:40|200.07|199.89|200.12|200.04|200.12|200.04|200.07|199.89|9
1747638350000|2025-05-19 07:05:50|200.17|200.09|200.17|200.04|200.22|200.09|200.17|200.04|19
1747638360000|2025-05-19 07:06:00|200.22|200.09|200.17|200.04|200.22|200.09|200.17|200.04|16
1747638370000|2025-05-19 07:06:10|200.22|200.09|200.12|200.04|200.22|200.09|200.12|200.04|23
1747638380000|2025-05-19 07:06:20|200.17||200.17||200.17||200.12||5
1747638390000|2025-05-19 07:06:30|200.12|200.09|200.17|200.09|200.17|200.09|200.12|200.09|2
1747638400000|2025-05-19 07:06:40|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|33
1747638410000|2025-05-19 07:06:50|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|11
1747638420000|2025-05-19 07:07:00|200.17|200.04|200.12|199.99|200.17|200.04|200.07|199.94|72
1747638430000|2025-05-19 07:07:10|200.07|199.94|200.02|199.89|200.07|199.99|200.02|199.89|0
1747638440000|2025-05-19 07:07:20|200.07|199.94|200.02|199.94|200.07|199.94|200.02|199.94|28
1747638450000|2025-05-19 07:07:30|200.07|199.99|200.07|199.94|200.12|200.04|200.07|199.94|49
1747638460000|2025-05-19 07:07:40|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|4
1747638470000|2025-05-19 07:07:50|200.17|200.04|200.17|200.04|200.17|200.04|200.12|199.99|2
1747638480000|2025-05-19 07:08:00|200.12|199.99|200.17|200.04|200.17|200.04|200.12|199.99|9
1747638490000|2025-05-19 07:08:10|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|14
1747638500000|2025-05-19 07:08:20|200.07||200.12||200.12||200.07||5
1747638510000|2025-05-19 07:08:30|200.07|199.94|200.22|200.09|200.22|200.14|200.07|199.94|199
1747638520000|2025-05-19 07:08:40|200.27|200.14|200.22|200.09|200.27|200.14|200.22|200.09|4
1747638530000|2025-05-19 07:08:50|200.17||200.22||200.22||200.17||8
1747638540000|2025-05-19 07:09:00|200.17|199.99|200.12|199.99|200.17|200.04|200.07|199.99|26
1747638550000|2025-05-19 07:09:10|200.07|200.04|200.02|199.89|200.07|200.04|200.02|199.89|3
1747638560000|2025-05-19 07:09:20|199.97|199.84|199.92|199.84|199.97|199.89|199.92|199.84|66
1747638570000|2025-05-19 07:09:30|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|97
1747638580000|2025-05-19 07:09:40|||||||||5
1747638590000|2025-05-19 07:09:50||199.94||199.94||199.94||199.94|102
1747638600000|2025-05-19 07:10:00|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.84|99
1747638610000|2025-05-19 07:10:10|199.97|199.94|200.07|199.94|200.07|199.94|199.97|199.94|39
1747638620000|2025-05-19 07:10:20|200.02|199.99|199.97|199.89|200.02|199.99|199.92|199.79|312
1747638630000|2025-05-19 07:10:30|199.92|199.84|199.77|199.69|199.92|199.84|199.77|199.69|370
1747638640000|2025-05-19 07:10:40|199.82|199.64|199.87|199.74|199.92|199.79|199.82|199.64|344
1747638650000|2025-05-19 07:10:50|199.92|199.79|199.92|199.79|199.92|199.84|199.92|199.79|61
1747638660000|2025-05-19 07:11:00|199.97|199.84|199.92|199.84|199.97|199.84|199.92|199.79|61
1747638670000|2025-05-19 07:11:10|199.97||199.97||199.97||199.92||5
1747638680000|2025-05-19 07:11:20|200.02|199.89|200.02|199.89|200.02|199.89|199.97|199.89|6
1747638690000|2025-05-19 07:11:30||199.94||199.94||199.94||199.94|0
1747638700000|2025-05-19 07:11:40|199.97|199.84|200.07|199.94|200.07|199.94|199.97|199.84|36
1747638710000|2025-05-19 07:11:50|200.12|199.99|200.07|199.99|200.12|200.04|200.07|199.94|21
1747638720000|2025-05-19 07:12:00|200.12|199.94|200.17|200.04|200.17|200.04|200.07|199.94|4
1747638730000|2025-05-19 07:12:10|200.22|200.09|200.22|200.14|200.27|200.14|200.22|200.09|16
1747638740000|2025-05-19 07:12:20|200.27|200.09|200.27|200.19|200.27|200.19|200.27|200.09|10
1747638750000|2025-05-19 07:12:30|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|110
1747638760000|2025-05-19 07:12:40|200.22|200.14|200.22|200.14|200.27|200.14|200.22|200.14|140
1747638770000|2025-05-19 07:12:50|200.27|200.09|200.27|200.19|200.27|200.19|200.27|200.09|11
1747638780000|2025-05-19 07:13:00|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|14
1747638790000|2025-05-19 07:13:10|200.42|200.34|200.32|200.24|200.42|200.34|200.32|200.24|75
1747638800000|2025-05-19 07:13:20|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|233
1747638810000|2025-05-19 07:13:30|200.37|200.29|200.47|200.34|200.47|200.39|200.37|200.29|70
1747638820000|2025-05-19 07:13:40|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|277
1747638830000|2025-05-19 07:13:50|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|6
1747638840000|2025-05-19 07:14:00|200.57|200.49|200.57|200.49|200.62|200.49|200.52|200.44|312
1747638850000|2025-05-19 07:14:10|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|15
1747638860000|2025-05-19 07:14:20|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|20
1747638870000|2025-05-19 07:14:30|200.57|200.44|200.52|200.44|200.57|200.44|200.52|200.44|80
1747638880000|2025-05-19 07:14:40|200.47|200.39|200.47|200.39|200.52|200.44|200.47|200.39|20
1747638890000|2025-05-19 07:14:50|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|52
1747638900000|2025-05-19 07:15:00|200.42|200.34|200.42|200.34|200.47|200.39|200.42|200.34|65
1747638910000|2025-05-19 07:15:10|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|30
1747638920000|2025-05-19 07:15:20|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|6
1747638930000|2025-05-19 07:15:30|200.27|200.19|200.27|200.19|200.32|200.19|200.22|200.14|8
1747638940000|2025-05-19 07:15:40|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.24|188
1747638950000|2025-05-19 07:15:50||200.19||200.24||200.24||200.19|41
1747638960000|2025-05-19 07:16:00||200.19||200.24||200.24||200.19|1
1747638970000|2025-05-19 07:16:10|200.22|200.14|200.22|200.14|200.27|200.19|200.22|200.14|17
1747638980000|2025-05-19 07:16:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|7
1747638990000|2025-05-19 07:16:30|200.22|200.14|200.27|200.14|200.27|200.19|200.22|200.09|3
1747639000000|2025-05-19 07:16:40|200.22|200.19|200.27|200.19|200.32|200.19|200.22|200.14|30
1747639010000|2025-05-19 07:16:50|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.19|26
1747639020000|2025-05-19 07:17:00|200.37|200.29|200.32|200.19|200.37|200.29|200.32|200.19|3
1747639030000|2025-05-19 07:17:10|200.27||200.27||200.32||200.27||33
1747639040000|2025-05-19 07:17:20|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|17
1747639050000|2025-05-19 07:17:30|200.42|200.34|200.52|200.39|200.52|200.44|200.42|200.34|102
1747639060000|2025-05-19 07:17:40|200.57|200.44|200.57|200.49|200.57|200.49|200.52|200.44|17
1747639070000|2025-05-19 07:17:50|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|32
1747639080000|2025-05-19 07:18:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|32
1747639090000|2025-05-19 07:18:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|11
1747639100000|2025-05-19 07:18:20|200.67|200.49|200.67|200.59|200.67|200.59|200.67|200.49|0
1747639110000|2025-05-19 07:18:30|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.49|13
1747639120000|2025-05-19 07:18:40|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|130
1747639130000|2025-05-19 07:18:50|200.77|200.69|200.82|200.69|200.82|200.74|200.77|200.69|126
1747639140000|2025-05-19 07:19:00|200.77||200.77||200.82||200.77||7
1747639150000|2025-05-19 07:19:10|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|10
1747639160000|2025-05-19 07:19:20|200.77|200.64|200.72|200.64|200.82|200.64|200.72|200.64|41
1747639170000|2025-05-19 07:19:30|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|6
1747639180000|2025-05-19 07:19:40|||||||||7
1747639190000|2025-05-19 07:19:50|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|4
1747639200000|2025-05-19 07:20:00|200.72|200.69|200.72|200.64|200.72|200.69|200.67|200.59|7
1747639210000|2025-05-19 07:20:10||200.59||200.59||200.64||200.59|152
1747639220000|2025-05-19 07:20:20|200.67|200.64|200.72|200.64|200.72|200.64|200.67|200.59|45
1747639230000|2025-05-19 07:20:30|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.69|267
1747639240000|2025-05-19 07:20:40|200.87|200.79|200.82|200.69|200.87|200.79|200.77|200.69|44
1747639250000|2025-05-19 07:20:50|200.77|200.64|200.72|200.64|200.82|200.64|200.72|200.64|24
1747639260000|2025-05-19 07:21:00|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|30
1747639270000|2025-05-19 07:21:10|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|19
1747639280000|2025-05-19 07:21:20||200.69||200.69||200.69||200.69|0
1747639290000|2025-05-19 07:21:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|12
1747639300000|2025-05-19 07:21:40|200.87|200.79|200.97|200.84|200.97|200.84|200.87|200.79|4
1747639310000|2025-05-19 07:21:50|200.92|200.89|200.92|200.84|200.97|200.89|200.92|200.84|8
1747639320000|2025-05-19 07:22:00|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.79|137
1747639330000|2025-05-19 07:22:10|200.92||200.87||200.92||200.87||11
1747639340000|2025-05-19 07:22:20|200.92|200.84|200.97|200.84|200.97|200.89|200.92|200.84|4
1747639350000|2025-05-19 07:22:30|200.92|200.89|201.02|200.94|201.07|200.99|200.92|200.89|29
1747639360000|2025-05-19 07:22:40|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|15
1747639370000|2025-05-19 07:22:50|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.94|223
1747639380000|2025-05-19 07:23:00|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|96
1747639390000|2025-05-19 07:23:10|201.17|200.99|201.12|201.04|201.17|201.04|201.12|200.99|1
1747639400000|2025-05-19 07:23:20|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.09|3
1747639410000|2025-05-19 07:23:30|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|11
1747639420000|2025-05-19 07:23:40|201.12|201.04|201.12|201.04|201.17|201.09|201.12|201.04|10
1747639430000|2025-05-19 07:23:50|201.17|200.99|201.07|200.94|201.17|200.99|201.07|200.94|21
1747639440000|2025-05-19 07:24:00|201.12|200.99|201.12|201.04|201.12|201.04|201.12|200.94|48
1747639450000|2025-05-19 07:24:10|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|281
1747639460000|2025-05-19 07:24:20|201.07||201.02||201.07||201.02||59
1747639470000|2025-05-19 07:24:30|||||||||4
1747639480000|2025-05-19 07:24:40|201.07||201.07||201.07||201.02||1
1747639490000|2025-05-19 07:24:50|201.12|200.99|201.12|201.04|201.17|201.04|201.12|200.99|5
1747639500000|2025-05-19 07:25:00|201.17|201.09|201.17|201.09|201.22|201.09|201.12|201.04|6
1747639510000|2025-05-19 07:25:10|201.22|201.04|201.17|201.04|201.22|201.09|201.12|201.04|23
1747639520000|2025-05-19 07:25:20|201.12|200.99|201.07|200.94|201.17|201.04|201.02|200.94|64
1747639530000|2025-05-19 07:25:30|201.02|200.99|201.02|200.94|201.07|200.99|201.02|200.94|9
1747639540000|2025-05-19 07:25:40|200.97|200.89|200.97|200.89|201.02|200.94|200.97|200.89|27
1747639550000|2025-05-19 07:25:50|201.02|200.94|200.97|200.89|201.02|200.94|200.92|200.84|134
1747639560000|2025-05-19 07:26:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|116
1747639570000|2025-05-19 07:26:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|190
1747639580000|2025-05-19 07:26:20|201.12|200.94|201.07|200.94|201.12|200.94|201.07|200.94|109
1747639590000|2025-05-19 07:26:30|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|10
1747639600000|2025-05-19 07:26:40|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.89|21
1747639610000|2025-05-19 07:26:50|200.97|200.89|200.92|200.84|200.97|200.94|200.92|200.84|87
1747639620000|2025-05-19 07:27:00|200.97|200.79|200.97|200.89|200.97|200.89|200.92|200.79|2
1747639630000|2025-05-19 07:27:10||200.84||200.84||200.89||200.84|16
1747639640000|2025-05-19 07:27:20|201.02|200.89|201.02|200.94|201.02|200.94|201.02|200.89|9
1747639650000|2025-05-19 07:27:30|201.07|200.89|201.07|200.94|201.07|200.94|201.07|200.89|5
1747639660000|2025-05-19 07:27:40|201.12|200.99|201.12|201.04|201.12|201.04|201.12|200.99|49
1747639670000|2025-05-19 07:27:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|29
1747639680000|2025-05-19 07:28:00|||||||||43
1747639690000|2025-05-19 07:28:10||201.04||201.09||201.09||201.04|27
1747639700000|2025-05-19 07:28:20|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|8
1747639710000|2025-05-19 07:28:30|201.12||201.07||201.12||201.07||0
1747639720000|2025-05-19 07:28:40|201.12||201.12||201.12||201.12||45
1747639730000|2025-05-19 07:28:50|201.07|201.04|201.12|201.04|201.12|201.04|201.07|200.99|11
1747639740000|2025-05-19 07:29:00|201.17|200.99|201.17|201.09|201.17|201.09|201.17|200.99|9
1747639750000|2025-05-19 07:29:10|201.22||201.22||201.22||201.17||1
1747639760000|2025-05-19 07:29:20|201.17||201.22||201.22||201.17||0
1747639770000|2025-05-19 07:29:30|201.17|201.14|201.37|201.29|201.37|201.29|201.17|201.14|258
1747639780000|2025-05-19 07:29:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1747639790000|2025-05-19 07:29:50|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|33
1747639800000|2025-05-19 07:30:00|||||||||5
1747639810000|2025-05-19 07:30:10||201.24||201.24||201.29||201.24|30
1747639820000|2025-05-19 07:30:20|201.32|201.29|201.32|201.24|201.37|201.29|201.32|201.24|111
1747639830000|2025-05-19 07:30:30|201.37||201.32||201.37||201.32||20
1747639840000|2025-05-19 07:30:40|201.22|201.14|201.22|201.14|201.27|201.19|201.22|201.14|201
1747639850000|2025-05-19 07:30:50|201.27|201.09|201.17|201.09|201.27|201.14|201.17|201.09|0
1747639860000|2025-05-19 07:31:00|201.22|201.04|201.17|201.09|201.22|201.09|201.17|201.04|3
1747639870000|2025-05-19 07:31:10|201.12|201.04|201.12|201.04|201.12|201.09|201.12|201.04|2
1747639880000|2025-05-19 07:31:20|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|15
1747639890000|2025-05-19 07:31:30|201.17|201.14|201.17|201.09|201.17|201.14|201.17|201.09|0
1747639900000|2025-05-19 07:31:40|201.22|201.04|201.22|201.14|201.22|201.14|201.22|201.04|4
1747639910000|2025-05-19 07:31:50||201.09||201.14||201.14||201.09|0
1747639920000|2025-05-19 07:32:00|201.27|201.04|201.17|201.04|201.27|201.09|201.17|201.04|18
1747639930000|2025-05-19 07:32:10|201.12|201.09|201.12|201.04|201.12|201.09|201.07|200.99|52
1747639940000|2025-05-19 07:32:20||200.99||200.99||201.04||200.99|9
1747639950000|2025-05-19 07:32:30|201.07|200.94|201.02|200.94|201.07|200.94|201.02|200.94|17
1747639960000|2025-05-19 07:32:40|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.94|18
1747639970000|2025-05-19 07:32:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|2
1747639990000|2025-05-19 07:33:10|201.07|200.99|201.07|200.99|201.12|200.99|201.07|200.94|3
1747640000000|2025-05-19 07:33:20|201.12|201.04|201.17|201.04|201.17|201.09|201.07|201.04|2
1747640010000|2025-05-19 07:33:30|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.04|2
1747640020000|2025-05-19 07:33:40|201.12|201.04|201.12|201.04|201.17|201.09|201.12|201.04|53
1747640030000|2025-05-19 07:33:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|57
1747640040000|2025-05-19 07:34:00|201.12|201.04|201.07|200.94|201.12|201.04|201.02|200.94|19
1747640050000|2025-05-19 07:34:10||200.99||200.94||200.99||200.94|0
1747640060000|2025-05-19 07:34:20|201.12|200.99|201.17|201.04|201.17|201.04|201.12|200.99|242
1747640070000|2025-05-19 07:34:30|201.12|201.09|201.12|201.04|201.17|201.09|201.12|201.04|53
1747640080000|2025-05-19 07:34:40|201.17||201.12||201.17||201.12||11
1747640090000|2025-05-19 07:34:50|201.17|200.99|201.12|201.04|201.17|201.04|201.12|200.99|8
1747640100000|2025-05-19 07:35:00|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|2
1747640110000|2025-05-19 07:35:10|201.07|200.99|201.07|200.94|201.07|201.04|201.02|200.89|37
1747640120000|2025-05-19 07:35:20|201.02||201.02||201.02||201.02||0
1747640130000|2025-05-19 07:35:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|1
1747640140000|2025-05-19 07:35:40|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|3
1747640150000|2025-05-19 07:35:50|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|2
1747640160000|2025-05-19 07:36:00|201.02|200.89|201.02|200.89|201.07|200.89|201.02|200.89|2
1747640170000|2025-05-19 07:36:10|200.97|200.84|200.97|200.84|201.02|200.84|200.92|200.84|57
1747640180000|2025-05-19 07:36:20|200.92||200.97||200.97||200.92||4
1747640190000|2025-05-19 07:36:30|200.92|200.89|200.92|200.79|200.97|200.89|200.87|200.79|42
1747640200000|2025-05-19 07:36:40||200.84||200.84||200.84||200.84|15
1747640210000|2025-05-19 07:36:50|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.84|338
1747640220000|2025-05-19 07:37:00||200.84||200.89||200.89||200.84|0
1747640230000|2025-05-19 07:37:10|201.02||200.97||201.02||200.97||8
1747640240000|2025-05-19 07:37:20|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|4
1747640250000|2025-05-19 07:37:30|200.92|200.84|201.02|200.94|201.02|200.94|200.92|200.79|73
1747640260000|2025-05-19 07:37:40|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|2
1747640270000|2025-05-19 07:37:50||200.99||200.99||200.99||200.94|0
1747640280000|2025-05-19 07:38:00||200.94||200.94||200.99||200.94|10
1747640290000|2025-05-19 07:38:10|201.12|200.99|201.12|200.99|201.12|201.04|201.12|200.94|1
1747640300000|2025-05-19 07:38:20|201.17|201.04|201.22|201.14|201.22|201.14|201.12|201.04|7
1747640310000|2025-05-19 07:38:30|201.17|201.09|201.22|201.14|201.22|201.14|201.12|201.04|296
1747640320000|2025-05-19 07:38:40|201.27||201.22||201.27||201.22||64
1747640330000|2025-05-19 07:38:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.14|1
1747640340000|2025-05-19 07:39:00|201.22|201.14|201.27|201.14|201.27|201.19|201.22|201.14|44
1747640350000|2025-05-19 07:39:10|201.22|201.19|201.32|201.24|201.32|201.24|201.22|201.14|68
1747640360000|2025-05-19 07:39:20|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|9
1747640370000|2025-05-19 07:39:30|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|153
1747640380000|2025-05-19 07:39:40|201.32|201.14|201.22|201.09|201.32|201.14|201.22|201.09|124
1747640390000|2025-05-19 07:39:50|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|30
1747640400000|2025-05-19 07:40:00|201.27|201.14|201.27|201.14|201.27|201.14|201.22|201.14|2
1747640410000|2025-05-19 07:40:10|201.22|201.09|201.22|201.09|201.27|201.14|201.17|201.09|31
1747640420000|2025-05-19 07:40:20|201.17|201.14|201.22|201.14|201.27|201.14|201.17|201.09|8
1747640430000|2025-05-19 07:40:30|201.27|201.19|201.32|201.19|201.32|201.24|201.22|201.19|63
1747640440000|2025-05-19 07:40:40|201.37|201.24|201.22|201.09|201.37|201.29|201.22|201.09|499
1747640450000|2025-05-19 07:40:50|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.09|281
1747640460000|2025-05-19 07:41:00|||||||||95
1747640480000|2025-05-19 07:41:20|||||||||1
1747640490000|2025-05-19 07:41:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|239
1747640500000|2025-05-19 07:41:40|201.07|200.99|201.07|200.99|201.12|200.99|201.07|200.99|33
1747640510000|2025-05-19 07:41:50|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|1
1747640520000|2025-05-19 07:42:00|201.07|200.94|201.02|200.94|201.12|200.94|201.02|200.94|8
1747640530000|2025-05-19 07:42:10|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.94|2
1747640540000|2025-05-19 07:42:20|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|23
1747640550000|2025-05-19 07:42:30|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.94|4
1747640560000|2025-05-19 07:42:40|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|5
1747640570000|2025-05-19 07:42:50|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|0
1747640580000|2025-05-19 07:43:00|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.04|0
1747640590000|2025-05-19 07:43:10|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|6
1747640600000|2025-05-19 07:43:20||201.09||201.09||201.09||201.04|0
1747640610000|2025-05-19 07:43:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|280
1747640620000|2025-05-19 07:43:40|201.17|201.04|201.17|201.09|201.17|201.09|201.17|201.04|412
1747640630000|2025-05-19 07:43:50|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|24
1747640640000|2025-05-19 07:44:00|201.12|201.04|201.17|201.04|201.17|201.09|201.12|201.04|10
1747640650000|2025-05-19 07:44:10||201.09||201.09||201.09||201.04|0
1747640670000|2025-05-19 07:44:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|21
1747640680000|2025-05-19 07:44:40||201.09||201.09||201.14||201.09|0
1747640690000|2025-05-19 07:44:50|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|17
1747640700000|2025-05-19 07:45:00|201.17|201.14|201.12|201.04|201.17|201.14|201.07|200.99|87
1747640710000|2025-05-19 07:45:10|201.17|201.09|201.12|201.04|201.17|201.09|201.07|200.99|683
1747640720000|2025-05-19 07:45:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|10
1747640730000|2025-05-19 07:45:30|201.02|200.94|201.07|200.94|201.07|200.99|201.02|200.94|31
1747640740000|2025-05-19 07:45:40|201.02|200.89|200.97|200.89|201.07|200.89|200.97|200.89|46
1747640750000|2025-05-19 07:45:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|17
1747640760000|2025-05-19 07:46:00|200.97||200.97||200.97||200.92||35
1747640770000|2025-05-19 07:46:10|201.02|200.89|201.02|200.94|201.02|200.94|200.97|200.89|61
1747640780000|2025-05-19 07:46:20|200.97|200.89|201.02|200.89|201.02|200.94|200.92|200.84|73
1747640790000|2025-05-19 07:46:30|201.07|200.94|201.07|200.94|201.07|200.94|201.02|200.94|62
1747640800000|2025-05-19 07:46:40|201.12|200.99|201.12|201.04|201.12|201.04|201.07|200.99|20
1747640810000|2025-05-19 07:46:50||200.99||201.04||201.04||200.99|23
1747640820000|2025-05-19 07:47:00|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.89|159
1747640830000|2025-05-19 07:47:10||200.89||200.94||200.94||200.89|0
1747640840000|2025-05-19 07:47:20|||||||||26
1747640850000|2025-05-19 07:47:30|||||||||4
1747640870000|2025-05-19 07:47:50|||||||||1
1747640880000|2025-05-19 07:48:00|||||||||107
1747640910000|2025-05-19 07:48:30|201.07|201.04|201.12|201.04|201.12|201.04|201.02|201.04|174
1747640920000|2025-05-19 07:48:40|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.04|0
1747640930000|2025-05-19 07:48:50|||||||||3
1747640940000|2025-05-19 07:49:00|201.22||201.22||201.22||201.17||2
1747640950000|2025-05-19 07:49:10|201.17|201.14|201.17|201.09|201.17|201.14|201.12|201.04|18
1747640960000|2025-05-19 07:49:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|6
1747640970000|2025-05-19 07:49:30||201.09||201.14||201.14||201.09|3
1747640990000|2025-05-19 07:49:50|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|9
1747641000000|2025-05-19 07:50:00|201.17||201.17||201.22||201.17||40
1747641010000|2025-05-19 07:50:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|125
1747641020000|2025-05-19 07:50:20|201.17|201.09|201.12|201.04|201.22|201.14|201.12|201.04|14
1747641030000|2025-05-19 07:50:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|2
1747641040000|2025-05-19 07:50:40||200.94||200.99||200.99||200.94|1
1747641050000|2025-05-19 07:50:50|201.12|201.04|201.22|201.09|201.22|201.09|201.07|200.99|8
1747641060000|2025-05-19 07:51:00||201.14||201.14||201.14||201.14|0
1747641070000|2025-05-19 07:51:10|||||||||6
1747641080000|2025-05-19 07:51:20|201.27|201.19|201.32|201.19|201.32|201.24|201.27|201.19|576
1747641090000|2025-05-19 07:51:30||201.24||201.19||201.24||201.19|1
1747641100000|2025-05-19 07:51:40|201.27||201.32||201.32||201.27||15
1747641110000|2025-05-19 07:51:50|201.27|201.14|201.27|201.19|201.27|201.19|201.22|201.14|213
1747641120000|2025-05-19 07:52:00|201.22|201.14|201.27|201.14|201.27|201.19|201.22|201.14|10
1747641130000|2025-05-19 07:52:10|201.32|201.19|201.32|201.19|201.32|201.19|201.27|201.14|50
1747641140000|2025-05-19 07:52:20|201.27|201.14|201.32|201.19|201.32|201.19|201.22|201.14|26
1747641150000|2025-05-19 07:52:30||201.24||201.24||201.24||201.24|4
1747641160000|2025-05-19 07:52:40|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|13
1747641170000|2025-05-19 07:52:50||201.24||201.24||201.29||201.24|0
1747641180000|2025-05-19 07:53:00|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.24|2
1747641190000|2025-05-19 07:53:10|201.42|201.24|201.42|201.29|201.42|201.29|201.37|201.24|4
1747641200000|2025-05-19 07:53:20|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.29|19
1747641210000|2025-05-19 07:53:30|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|21
1747641220000|2025-05-19 07:53:40||201.29||201.34||201.34||201.29|18
1747641230000|2025-05-19 07:53:50|201.37|201.29|201.32|201.19|201.37|201.29|201.32|201.19|53
1747641240000|2025-05-19 07:54:00||201.24||201.24||201.24||201.19|0
1747641260000|2025-05-19 07:54:20||201.19||201.19||201.19||201.19|19
1747641270000|2025-05-19 07:54:30|201.27||201.27||201.27||201.27||0
1747641280000|2025-05-19 07:54:40|||||||||1
1747641290000|2025-05-19 07:54:50|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|8
1747641300000|2025-05-19 07:55:00||201.14||201.19||201.19||201.14|0
1747641310000|2025-05-19 07:55:10|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.09|9
1747641320000|2025-05-19 07:55:20|201.27|201.09|201.17|201.09|201.27|201.09|201.17|201.09|29
1747641330000|2025-05-19 07:55:30|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|17
1747641340000|2025-05-19 07:55:40|201.17|201.14|201.17|201.09|201.22|201.14|201.17|201.09|4
1747641350000|2025-05-19 07:55:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|6
1747641360000|2025-05-19 07:56:00|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|39
1747641370000|2025-05-19 07:56:10|201.27|201.09|201.22|201.14|201.27|201.14|201.22|201.09|3
1747641380000|2025-05-19 07:56:20|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|10
1747641390000|2025-05-19 07:56:30|201.22||201.17||201.22||201.17||7
1747641400000|2025-05-19 07:56:40|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|0
1747641410000|2025-05-19 07:56:50|201.27|201.14|201.32|201.19|201.32|201.24|201.27|201.14|75
1747641420000|2025-05-19 07:57:00|201.37|201.24|201.32|201.19|201.37|201.24|201.32|201.19|11
1747641430000|2025-05-19 07:57:10|201.27|201.24|201.32|201.24|201.37|201.24|201.27|201.24|4
1747641440000|2025-05-19 07:57:20|201.27|201.19|201.32|201.19|201.32|201.24|201.27|201.19|12
1747641450000|2025-05-19 07:57:30|201.27|201.24|201.37|201.29|201.37|201.29|201.27|201.24|5
1747641460000|2025-05-19 07:57:40|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|0
1747641480000|2025-05-19 07:58:00||201.24||201.29||201.29||201.24|13
1747641500000|2025-05-19 07:58:20|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|21
1747641510000|2025-05-19 07:58:30|201.32|201.24|201.42|201.34|201.42|201.34|201.32|201.24|6
1747641520000|2025-05-19 07:58:40|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|16
1747641540000|2025-05-19 07:59:00|201.42||201.42||201.42||201.37||8
1747641550000|2025-05-19 07:59:10|201.37|201.34|201.47|201.34|201.47|201.39|201.37|201.29|47
1747641560000|2025-05-19 07:59:20|201.52|201.39|201.52|201.44|201.57|201.44|201.52|201.34|438
1747641570000|2025-05-19 07:59:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1747641580000|2025-05-19 07:59:40|201.52|201.44|201.62|201.54|201.62|201.54|201.52|201.39|194
1747641600000|2025-05-19 08:00:00|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.49|593
1747641620000|2025-05-19 08:00:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|32
1747641630000|2025-05-19 08:00:30|||||||||74
1747641640000|2025-05-19 08:00:40|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|60
1747641650000|2025-05-19 08:00:50|201.67|201.59|201.62|201.54|201.72|201.59|201.62|201.54|89
1747641660000|2025-05-19 08:01:00|201.57|201.49|201.52|201.39|201.57|201.49|201.52|201.39|7
1747641670000|2025-05-19 08:01:10|201.47||201.47||201.47||201.47||6
1747641680000|2025-05-19 08:01:20|201.42|201.34|201.42|201.29|201.47|201.39|201.42|201.29|41
1747641690000|2025-05-19 08:01:30|201.47|201.34|201.47|201.39|201.47|201.39|201.42|201.29|1
1747641700000|2025-05-19 08:01:40|201.52|201.34|201.47|201.34|201.52|201.39|201.47|201.34|33
1747641710000|2025-05-19 08:01:50|201.52|201.39|201.52|201.44|201.52|201.44|201.47|201.39|0
1747641720000|2025-05-19 08:02:00|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|14
1747641730000|2025-05-19 08:02:10|201.52|201.49|201.52|201.39|201.57|201.49|201.47|201.39|3
1747641740000|2025-05-19 08:02:20||201.44||201.44||201.44||201.39|0
1747641750000|2025-05-19 08:02:30|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|0
1747641760000|2025-05-19 08:02:40|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|0
1747641770000|2025-05-19 08:02:50|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|63
1747641780000|2025-05-19 08:03:00|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|27
1747641800000|2025-05-19 08:03:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|34
1747641810000|2025-05-19 08:03:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|119
1747641820000|2025-05-19 08:03:40|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|300
1747641830000|2025-05-19 08:03:50|201.37||201.37||201.37||201.32||5
1747641840000|2025-05-19 08:04:00|201.32|201.19|201.27|201.19|201.32|201.19|201.27|201.19|73
1747641850000|2025-05-19 08:04:10|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|7
1747641860000|2025-05-19 08:04:20|201.32||201.32||201.32||201.27||24
1747641870000|2025-05-19 08:04:30||201.24||201.24||201.24||201.19|55
1747641880000|2025-05-19 08:04:40|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|2
1747641890000|2025-05-19 08:04:50|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|72
1747641900000|2025-05-19 08:05:00||201.29||201.29||201.29||201.24|3
1747641910000|2025-05-19 08:05:10|201.42||201.37||201.42||201.37||8
1747641920000|2025-05-19 08:05:20|||||||||1
1747641930000|2025-05-19 08:05:30|201.42||201.42||201.42||201.37||39
1747641940000|2025-05-19 08:05:40|201.47|201.34|201.47|201.34|201.47|201.39|201.47|201.34|0
1747641950000|2025-05-19 08:05:50|201.52|201.39|201.52|201.44|201.52|201.44|201.52|201.34|0
1747641970000|2025-05-19 08:06:10|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|5
1747641980000|2025-05-19 08:06:20|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|36
1747641990000|2025-05-19 08:06:30|||||||||33
1747642000000|2025-05-19 08:06:40||201.54||201.59||201.59||201.54|66
1747642010000|2025-05-19 08:06:50|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|1
1747642020000|2025-05-19 08:07:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|27
1747642030000|2025-05-19 08:07:10|201.77||201.72||201.77||201.72||1
1747642040000|2025-05-19 08:07:20|||||||||6
1747642050000|2025-05-19 08:07:30|201.77|201.59|201.67|201.59|201.77|201.59|201.67|201.59|50
1747642060000|2025-05-19 08:07:40|201.72|201.54|201.62|201.54|201.72|201.54|201.62|201.54|143
1747642070000|2025-05-19 08:07:50|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|7
1747642080000|2025-05-19 08:08:00||201.49||201.49||201.54||201.49|0
1747642090000|2025-05-19 08:08:10|201.57|201.44|201.57|201.49|201.62|201.49|201.57|201.44|2
1747642100000|2025-05-19 08:08:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|27
1747642110000|2025-05-19 08:08:30|201.57|201.39|201.52|201.39|201.57|201.39|201.47|201.39|19
1747642120000|2025-05-19 08:08:40|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|1
1747642130000|2025-05-19 08:08:50|201.57|201.44|201.52|201.44|201.57|201.44|201.52|201.44|0
1747642140000|2025-05-19 08:09:00|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|5
1747642150000|2025-05-19 08:09:10|201.52||201.52||201.57||201.52||0
1747642160000|2025-05-19 08:09:20|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|0
1747642170000|2025-05-19 08:09:30|201.62|201.44|201.57|201.49|201.62|201.49|201.57|201.44|50
1747642180000|2025-05-19 08:09:40|201.62||201.57||201.62||201.57||3
1747642190000|2025-05-19 08:09:50|201.62||201.62||201.62||201.57||0
1747642200000|2025-05-19 08:10:00|201.57|201.54|201.72|201.59|201.72|201.59|201.57|201.54|11
1747642210000|2025-05-19 08:10:10|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|0
1747642220000|2025-05-19 08:10:20|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|51
1747642230000|2025-05-19 08:10:30|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.49|192
1747642240000|2025-05-19 08:10:40|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|1
1747642250000|2025-05-19 08:10:50|201.72|201.59|201.67|201.54|201.72|201.59|201.62|201.54|110
1747642260000|2025-05-19 08:11:00|201.62||201.67||201.67||201.62||109
1747642270000|2025-05-19 08:11:10|201.77|201.59|201.77|201.69|201.77|201.69|201.77|201.59|146
1747642280000|2025-05-19 08:11:20|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|128
1747642290000|2025-05-19 08:11:30|201.72||201.72||201.77||201.72||5
1747642310000|2025-05-19 08:11:50|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|110
1747642320000|2025-05-19 08:12:00|201.72||201.72||201.77||201.72||0
1747642330000|2025-05-19 08:12:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|67
1747642340000|2025-05-19 08:12:20|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.44|164
1747642350000|2025-05-19 08:12:30|201.62|201.44|201.62|201.49|201.62|201.49|201.62|201.44|39
1747642360000|2025-05-19 08:12:40||201.54||201.54||201.54||201.49|0
1747642370000|2025-05-19 08:12:50|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|95
1747642380000|2025-05-19 08:13:00|201.57||201.57||201.57||201.57||0
1747642390000|2025-05-19 08:13:10||201.44||201.49||201.49||201.44|4
1747642400000|2025-05-19 08:13:20|||||||||14
1747642410000|2025-05-19 08:13:30|201.62||201.62||201.62||201.62||2
1747642420000|2025-05-19 08:13:40|201.57||201.57||201.62||201.57||0
1747642430000|2025-05-19 08:13:50||201.44||201.49||201.49||201.44|3
1747642440000|2025-05-19 08:14:00|201.62|201.44|201.62|201.54|201.62|201.54|201.57|201.44|0
1747642450000|2025-05-19 08:14:10|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|1
1747642460000|2025-05-19 08:14:20|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|344
1747642470000|2025-05-19 08:14:30|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.44|22
1747642480000|2025-05-19 08:14:40|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|32
1747642490000|2025-05-19 08:14:50|201.57|201.44|201.57|201.49|201.57|201.49|201.57|201.44|11
1747642500000|2025-05-19 08:15:00|201.52|201.44|201.52|201.39|201.57|201.49|201.52|201.39|8
1747642510000|2025-05-19 08:15:10|201.47|201.34|201.42|201.34|201.52|201.34|201.42|201.34|23
1747642520000|2025-05-19 08:15:20|201.47||201.47||201.47||201.42||4
1747642530000|2025-05-19 08:15:30||201.39||201.39||201.39||201.34|0
1747642540000|2025-05-19 08:15:40|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|21
1747642550000|2025-05-19 08:15:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1747642560000|2025-05-19 08:16:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.24|6
1747642570000|2025-05-19 08:16:10|201.42|201.24|201.37|201.24|201.42|201.29|201.32|201.24|1
1747642580000|2025-05-19 08:16:20|201.32||201.32||201.37||201.32||1
1747642590000|2025-05-19 08:16:30|||||||||50
1747642600000|2025-05-19 08:16:40|201.37|201.29|201.42|201.34|201.42|201.34|201.32|201.29|5
1747642610000|2025-05-19 08:16:50|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.24|4
1747642620000|2025-05-19 08:17:00|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|12
1747642630000|2025-05-19 08:17:10|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|5
1747642640000|2025-05-19 08:17:20|201.37|201.24|201.37|201.24|201.42|201.24|201.37|201.24|11
1747642650000|2025-05-19 08:17:30|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|7
1747642660000|2025-05-19 08:17:40|||||||||3
1747642670000|2025-05-19 08:17:50|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|25
1747642680000|2025-05-19 08:18:00|201.42||201.42||201.42||201.37||4
1747642690000|2025-05-19 08:18:10|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.29|0
1747642700000|2025-05-19 08:18:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|20
1747642710000|2025-05-19 08:18:30|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|6
1747642720000|2025-05-19 08:18:40||201.29||201.29||201.29||201.29|0
1747642740000|2025-05-19 08:19:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1747642750000|2025-05-19 08:19:10|201.37||201.32||201.37||201.32||4
1747642760000|2025-05-19 08:19:20|201.37||201.32||201.37||201.32||3
1747642770000|2025-05-19 08:19:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1
1747642780000|2025-05-19 08:19:40||201.24||201.29||201.29||201.24|17
1747642790000|2025-05-19 08:19:50||201.24||201.24||201.29||201.24|0
1747642800000|2025-05-19 08:20:00|201.32||201.37||201.37||201.32||14
1747642810000|2025-05-19 08:20:10|201.32|201.19|201.32|201.19|201.37|201.19|201.32|201.19|4
1747642820000|2025-05-19 08:20:20|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.14|4
1747642830000|2025-05-19 08:20:30|201.27|201.09|201.17|201.09|201.27|201.09|201.17|201.09|119
1747642840000|2025-05-19 08:20:40|||||||||44
1747642850000|2025-05-19 08:20:50|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|18
1747642860000|2025-05-19 08:21:00|201.22||201.17||201.22||201.17||3
1747642870000|2025-05-19 08:21:10||201.04||201.04||201.09||201.04|10
1747642880000|2025-05-19 08:21:20||201.09||201.09||201.09||201.09|0
1747642890000|2025-05-19 08:21:30|||||||||1
1747642900000|2025-05-19 08:21:40|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|9
1747642910000|2025-05-19 08:21:50|201.22|201.14|201.12|201.04|201.22|201.14|201.12|201.04|178
1747642920000|2025-05-19 08:22:00|201.17||201.12||201.17||201.12||14
1747642930000|2025-05-19 08:22:10|201.17|200.99|201.07|200.99|201.17|200.99|201.07|200.99|260
1747642940000|2025-05-19 08:22:20|201.12||201.07||201.12||201.07||0
1747642950000|2025-05-19 08:22:30|201.12||201.12||201.12||201.12||2
1747642960000|2025-05-19 08:22:40|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|7
1747642970000|2025-05-19 08:22:50|201.07||201.07||201.12||201.07||8
1747642980000|2025-05-19 08:23:00|201.12||201.07||201.12||201.07||1
1747642990000|2025-05-19 08:23:10|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|72
1747643000000|2025-05-19 08:23:20|201.17|201.04|201.17|201.09|201.17|201.09|201.17|201.04|12
1747643010000|2025-05-19 08:23:30||201.04||201.04||201.09||201.04|0
1747643020000|2025-05-19 08:23:40|201.12||201.17||201.17||201.12||0
1747643030000|2025-05-19 08:23:50|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|0
1747643040000|2025-05-19 08:24:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|0
1747643050000|2025-05-19 08:24:10|201.12||201.12||201.12||201.07||0
1747643060000|2025-05-19 08:24:20|201.07||201.07||201.12||201.07||0
1747643070000|2025-05-19 08:24:30|201.12|201.04|201.12|201.04|201.12|201.04|201.07|201.04|0
1747643080000|2025-05-19 08:24:40||200.99||201.04||201.04||200.99|724
1747643090000|2025-05-19 08:24:50|201.07|200.99|201.12|200.99|201.12|200.99|201.02|200.94|130
1747643100000|2025-05-19 08:25:00|201.07|200.94|201.02|200.89|201.12|200.94|200.97|200.89|32
1747643110000|2025-05-19 08:25:10|200.97|200.84|200.92|200.84|201.02|200.84|200.92|200.84|21
1747643120000|2025-05-19 08:25:20|200.97||200.97||200.97||200.97||11
1747643130000|2025-05-19 08:25:30|200.92||200.97||200.97||200.92||4
1747643140000|2025-05-19 08:25:40|200.92||200.97||200.97||200.92||7
1747643180000|2025-05-19 08:26:20|201.02|200.89|201.02|200.89|201.02|200.89|200.97|200.89|94
1747643200000|2025-05-19 08:26:40|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1747643210000|2025-05-19 08:26:50|201.02||201.02||201.02||201.02||1
1747643220000|2025-05-19 08:27:00|201.07||201.07||201.07||201.07||11
1747643230000|2025-05-19 08:27:10|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|100
1747643240000|2025-05-19 08:27:20|201.02|200.89|201.02|200.89|201.02|200.89|201.02|200.89|0
1747643250000|2025-05-19 08:27:30|200.97||201.02||201.02||200.97||11
1747643260000|2025-05-19 08:27:40|200.97||200.97||200.97||200.97||0
1747643270000|2025-05-19 08:27:50|201.02||200.97||201.02||200.97||0
1747643280000|2025-05-19 08:28:00|201.02|200.84|201.07|200.94|201.07|200.94|201.02|200.84|23
1747643310000|2025-05-19 08:28:30||200.99||200.94||200.99||200.94|1
1747643320000|2025-05-19 08:28:40|201.02||201.02||201.02||201.02||0
1747643330000|2025-05-19 08:28:50|201.07|200.89|201.02|200.89|201.07|200.89|201.02|200.89|7
1747643340000|2025-05-19 08:29:00|201.07|200.94|201.12|200.99|201.12|200.99|201.07|200.94|170
1747643350000|2025-05-19 08:29:10|201.07||201.07||201.12||201.07||0
1747643370000|2025-05-19 08:29:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|5
1747643380000|2025-05-19 08:29:40|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|7
1747643400000|2025-05-19 08:30:00|201.12|200.99|201.12|200.99|201.17|200.99|201.07|200.99|25
1747643410000|2025-05-19 08:30:10|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|20
1747643420000|2025-05-19 08:30:20||201.04||200.99||201.04||200.99|14
1747643430000|2025-05-19 08:30:30||201.04||201.04||201.04||200.99|8
1747643440000|2025-05-19 08:30:40|||||||||12
1747643460000|2025-05-19 08:31:00|201.17|200.99|201.12|201.04|201.17|201.04|201.12|200.99|14
1747643470000|2025-05-19 08:31:10|201.07|200.99|201.07|200.99|201.07|201.04|201.02|200.94|3
1747643480000|2025-05-19 08:31:20|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|20
1747643490000|2025-05-19 08:31:30|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|21
1747643500000|2025-05-19 08:31:40||200.99||200.94||200.99||200.94|1
1747643510000|2025-05-19 08:31:50|201.02|200.89|200.97|200.84|201.07|200.89|200.97|200.84|0
1747643520000|2025-05-19 08:32:00|200.92|200.79|200.92|200.84|200.97|200.84|200.92|200.79|7
1747643530000|2025-05-19 08:32:10|||||||||10
1747643540000|2025-05-19 08:32:20|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|5
1747643550000|2025-05-19 08:32:30|200.87||200.87||200.87||200.87||10
1747643560000|2025-05-19 08:32:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|19
1747643570000|2025-05-19 08:32:50|200.87||200.87||200.87||200.82||9
1747643580000|2025-05-19 08:33:00|200.82|200.79|200.87|200.79|200.87|200.79|200.82|200.74|0
1747643590000|2025-05-19 08:33:10|200.92||200.92||200.92||200.87||2
1747643600000|2025-05-19 08:33:20||200.84||200.79||200.84||200.79|0
1747643610000|2025-05-19 08:33:30|200.87||200.92||200.92||200.87||0
1747643620000|2025-05-19 08:33:40|200.97|200.84|200.97|200.84|200.97|200.89|200.92|200.84|18
1747643630000|2025-05-19 08:33:50|200.92|200.89|200.92|200.79|200.92|200.89|200.92|200.79|7
1747643640000|2025-05-19 08:34:00|200.87|200.84|200.92|200.79|200.92|200.84|200.87|200.79|12
1747643650000|2025-05-19 08:34:10|200.87||200.92||200.92||200.87||7
1747643660000|2025-05-19 08:34:20|200.87||200.87||200.92||200.87||0
1747643670000|2025-05-19 08:34:30|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|14
1747643680000|2025-05-19 08:34:40|200.92||200.87||200.92||200.87||14
1747643690000|2025-05-19 08:34:50|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|19
1747643700000|2025-05-19 08:35:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|0
1747643710000|2025-05-19 08:35:10|200.92|200.84|201.02|200.89|201.02|200.89|200.92|200.84|1
1747643720000|2025-05-19 08:35:20|200.97||201.02||201.02||200.97||8
1747643730000|2025-05-19 08:35:30|201.07|200.94|201.07|200.99|201.07|200.99|201.07|200.94|23
1747643740000|2025-05-19 08:35:40|201.12||201.12||201.12||201.07||3
1747643750000|2025-05-19 08:35:50|201.07||201.07||201.12||201.07||0
1747643760000|2025-05-19 08:36:00|201.12||201.07||201.12||201.07||0
1747643770000|2025-05-19 08:36:10|201.12||201.07||201.12||201.07||0
1747643780000|2025-05-19 08:36:20|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.89|4
1747643790000|2025-05-19 08:36:30|200.97|200.84|200.97|200.84|201.02|200.84|200.97|200.84|100
1747643800000|2025-05-19 08:36:40|200.92|200.79|200.87|200.79|200.92|200.84|200.87|200.79|29
1747643810000|2025-05-19 08:36:50|200.82|200.74|200.77|200.69|200.82|200.79|200.77|200.69|110
1747643830000|2025-05-19 08:37:10|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|12
1747643840000|2025-05-19 08:37:20|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|8
1747643850000|2025-05-19 08:37:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|0
1747643860000|2025-05-19 08:37:40|||||||||17
1747643870000|2025-05-19 08:37:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|1
1747643880000|2025-05-19 08:38:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|25
1747643890000|2025-05-19 08:38:10||200.74||200.79||200.79||200.74|0
1747643900000|2025-05-19 08:38:20|200.82|200.74|200.82|200.74|200.87|200.79|200.82|200.74|2
1747643910000|2025-05-19 08:38:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|0
1747643920000|2025-05-19 08:38:40|||||||||69
1747643930000|2025-05-19 08:38:50||200.74||200.74||200.79||200.74|1
1747643940000|2025-05-19 08:39:00||200.79||200.79||200.79||200.74|16
1747643950000|2025-05-19 08:39:10||200.74||200.79||200.79||200.74|1
1747643960000|2025-05-19 08:39:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|23
1747643970000|2025-05-19 08:39:30|200.87|200.79|200.92|200.79|200.92|200.79|200.87|200.79|28
1747643980000|2025-05-19 08:39:40|200.87|200.84|200.97|200.84|200.97|200.84|200.87|200.84|34
1747643990000|2025-05-19 08:39:50|200.92|200.79|200.92|200.79|200.97|200.79|200.87|200.79|1
1747644000000|2025-05-19 08:40:00|200.87||200.87||200.87||200.87||2
1747644010000|2025-05-19 08:40:10|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|11
1747644020000|2025-05-19 08:40:20|200.82|200.69|200.77|200.69|200.82|200.69|200.77|200.69|17
1747644030000|2025-05-19 08:40:30|200.82||200.77||200.82||200.77||2
1747644040000|2025-05-19 08:40:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|6
1747644050000|2025-05-19 08:40:50|200.87||200.82||200.87||200.82||56
1747644060000|2025-05-19 08:41:00||200.69||200.69||200.69||200.69|1
1747644070000|2025-05-19 08:41:10|200.77||200.77||200.82||200.77||2
1747644080000|2025-05-19 08:41:20|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|10
1747644090000|2025-05-19 08:41:30|200.72||200.72||200.72||200.72||1
1747644100000|2025-05-19 08:41:40|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|171
1747644110000|2025-05-19 08:41:50|200.72|200.64|200.72|200.59|200.72|200.64|200.72|200.59|0
1747644120000|2025-05-19 08:42:00|200.67|200.54|200.67|200.59|200.72|200.59|200.62|200.54|132
1747644130000|2025-05-19 08:42:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|101
1747644140000|2025-05-19 08:42:20|200.67|200.59|200.62|200.54|200.72|200.59|200.62|200.49|102
1747644150000|2025-05-19 08:42:30|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|0
1747644160000|2025-05-19 08:42:40|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|4
1747644170000|2025-05-19 08:42:50|200.62|200.49|200.62|200.49|200.67|200.54|200.57|200.49|8
1747644180000|2025-05-19 08:43:00|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|29
1747644190000|2025-05-19 08:43:10|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|4
1747644200000|2025-05-19 08:43:20|200.67|200.54|200.62|200.54|200.67|200.54|200.62|200.54|3
1747644210000|2025-05-19 08:43:30|||||||||4
1747644220000|2025-05-19 08:43:40||200.49||200.54||200.54||200.49|27
1747644230000|2025-05-19 08:43:50|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|0
1747644240000|2025-05-19 08:44:00|200.52||200.52||200.52||200.52||10
1747644250000|2025-05-19 08:44:10|200.57||200.52||200.57||200.52||0
1747644260000|2025-05-19 08:44:20|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|10
1747644270000|2025-05-19 08:44:30|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|14
1747644280000|2025-05-19 08:44:40|200.47|200.39|200.52|200.39|200.52|200.44|200.47|200.39|14
1747644290000|2025-05-19 08:44:50|200.47|200.44|200.52|200.44|200.52|200.44|200.47|200.44|16
1747644300000|2025-05-19 08:45:00|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|45
1747644310000|2025-05-19 08:45:10|200.52|200.49|200.52|200.44|200.57|200.49|200.52|200.44|3
1747644320000|2025-05-19 08:45:20|200.57||200.52||200.57||200.52||14
1747644330000|2025-05-19 08:45:30|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|135
1747644340000|2025-05-19 08:45:40|200.57|200.49|200.57|200.44|200.57|200.49|200.52|200.44|6
1747644350000|2025-05-19 08:45:50|200.52|200.39|200.52|200.44|200.57|200.44|200.52|200.39|3
1747644360000|2025-05-19 08:46:00|200.57||200.57||200.57||200.52||8
1747644370000|2025-05-19 08:46:10|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.44|6
1747644380000|2025-05-19 08:46:20|200.52|200.44|200.52|200.44|200.57|200.44|200.52|200.44|19
1747644390000|2025-05-19 08:46:30|200.57||200.52||200.57||200.52||50
1747644400000|2025-05-19 08:46:40|200.62|200.49|200.62|200.54|200.62|200.54|200.57|200.49|44
1747644410000|2025-05-19 08:46:50|200.67|200.49|200.62|200.54|200.67|200.54|200.62|200.49|0
1747644420000|2025-05-19 08:47:00|200.67||200.67||200.67||200.62||0
1747644430000|2025-05-19 08:47:10||200.59||200.54||200.59||200.54|30
1747644440000|2025-05-19 08:47:20|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.59|8
1747644450000|2025-05-19 08:47:30|200.72||200.72||200.72||200.72||0
1747644460000|2025-05-19 08:47:40|200.67|200.54|200.67|200.59|200.72|200.59|200.67|200.54|1
1747644470000|2025-05-19 08:47:50|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|41
1747644480000|2025-05-19 08:48:00|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|48
1747644490000|2025-05-19 08:48:10|200.62|200.44|200.52|200.44|200.62|200.44|200.52|200.44|406
1747644500000|2025-05-19 08:48:20|200.47|200.39|200.47|200.39|200.52|200.39|200.42|200.34|40
1747644510000|2025-05-19 08:48:30|200.42|200.34|200.47|200.34|200.47|200.39|200.42|200.34|37
1747644520000|2025-05-19 08:48:40|200.42|200.39|200.47|200.34|200.47|200.39|200.42|200.34|45
1747644530000|2025-05-19 08:48:50|200.42||200.47||200.47||200.42||33
1747644540000|2025-05-19 08:49:00||200.39||200.34||200.39||200.34|12
1747644550000|2025-05-19 08:49:10|200.42|200.29|200.42|200.29|200.42|200.29|200.37|200.29|31
1747644560000|2025-05-19 08:49:20|200.37|200.34|200.37|200.29|200.42|200.34|200.37|200.29|5
1747644570000|2025-05-19 08:49:30||200.24||200.29||200.29||200.24|91
1747644580000|2025-05-19 08:49:40|||||||||4
1747644600000|2025-05-19 08:50:00|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|89
1747644610000|2025-05-19 08:50:10||200.24||200.24||200.24||200.24|0
1747644630000|2025-05-19 08:50:30|200.32||200.32||200.37||200.32||29
1747644640000|2025-05-19 08:50:40|200.37||200.37||200.37||200.37||4
1747644650000|2025-05-19 08:50:50|200.32||200.32||200.37||200.32||3
1747644670000|2025-05-19 08:51:10|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|29
1747644680000|2025-05-19 08:51:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|32
1747644700000|2025-05-19 08:51:40|||||||||57
1747644710000|2025-05-19 08:51:50|||||||||9
1747644720000|2025-05-19 08:52:00|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|132
1747644730000|2025-05-19 08:52:10|200.27||200.27||200.27||200.27||1
1747644740000|2025-05-19 08:52:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|41
1747644750000|2025-05-19 08:52:30|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|169
1747644760000|2025-05-19 08:52:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|34
1747644770000|2025-05-19 08:52:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|330
1747644780000|2025-05-19 08:53:00|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|152
1747644790000|2025-05-19 08:53:10|200.32|200.24|200.27|200.19|200.37|200.24|200.27|200.19|139
1747644800000|2025-05-19 08:53:20|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|48
1747644810000|2025-05-19 08:53:30||200.19||200.19||200.24||200.19|21
1747644820000|2025-05-19 08:53:40||200.24||200.24||200.24||200.24|0
1747644830000|2025-05-19 08:53:50|200.37||200.32||200.37||200.32||4
1747644840000|2025-05-19 08:54:00|||||||||29
1747644850000|2025-05-19 08:54:10||200.19||200.24||200.24||200.19|5
1747644860000|2025-05-19 08:54:20|200.37||200.32||200.37||200.32||8
1747644870000|2025-05-19 08:54:30|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|1
1747644880000|2025-05-19 08:54:40|200.32||200.32||200.32||200.27||21
1747644890000|2025-05-19 08:54:50|200.27|200.24|200.32|200.19|200.32|200.24|200.27|200.19|4
1747644900000|2025-05-19 08:55:00|200.27|200.24|200.27|200.19|200.32|200.24|200.27|200.19|34
1747644920000|2025-05-19 08:55:20|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|2
1747644930000|2025-05-19 08:55:30|200.32|200.14|200.22|200.14|200.32|200.14|200.22|200.14|51
1747644940000|2025-05-19 08:55:40|||||||||11
1747644950000|2025-05-19 08:55:50|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|71
1747644960000|2025-05-19 08:56:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|20
1747644970000|2025-05-19 08:56:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|27
1747644980000|2025-05-19 08:56:20|||||||||3
1747644990000|2025-05-19 08:56:30|||||||||1
1747645020000|2025-05-19 08:57:00|||||||||49
1747645030000|2025-05-19 08:57:10|||||||||53
1747645100000|2025-05-19 08:58:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|80
1747645120000|2025-05-19 08:58:40|||||||||34
1747645130000|2025-05-19 08:58:50|||||||||1
1747645140000|2025-05-19 08:59:00|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|14
1747645150000|2025-05-19 08:59:10||200.24||200.24||200.24||200.24|0
1747645160000|2025-05-19 08:59:20|200.37||200.37||200.37||200.37||24
1747645170000|2025-05-19 08:59:30|200.32|200.19|200.32|200.19|200.37|200.19|200.32|200.19|30
1747645190000|2025-05-19 08:59:50||200.24||200.19||200.24||200.19|0
1747645200000|2025-05-19 09:00:00|200.27|200.14|200.22|200.14|200.27|200.14|200.22|200.14|6
1747645210000|2025-05-19 09:00:10|200.27|199.94|200.07|199.94|200.27|199.94|200.02|199.89|743
1747645220000|2025-05-19 09:00:20|200.02|199.89|200.07|199.94|200.07|199.94|200.02|199.89|38
1747645230000|2025-05-19 09:00:30|200.02||200.07||200.07||200.02||4
1747645240000|2025-05-19 09:00:40||199.99||199.99||199.99||199.99|0
1747645250000|2025-05-19 09:00:50|200.12|200.04|200.12|199.99|200.12|200.04|200.07|199.99|59
1747645270000|2025-05-19 09:01:10||200.04||199.99||200.04||199.99|0
1747645280000|2025-05-19 09:01:20|200.17|200.04|200.17|200.09|200.17|200.09|200.17|200.04|56
1747645290000|2025-05-19 09:01:30|||||||||3
1747645300000|2025-05-19 09:01:40|||||||||17
1747645310000|2025-05-19 09:01:50||200.04||200.04||200.04||200.04|50
1747645320000|2025-05-19 09:02:00|200.22|200.09|200.17|200.09|200.22|200.09|200.17|200.09|49
1747645330000|2025-05-19 09:02:10|||||||||6
1747645340000|2025-05-19 09:02:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|5
1747645350000|2025-05-19 09:02:30|200.17||200.12||200.17||200.12||8
1747645360000|2025-05-19 09:02:40|200.17|200.09|200.17|200.04|200.17|200.09|200.12|200.04|7
1747645370000|2025-05-19 09:02:50|200.12||200.17||200.17||200.12||0
1747645380000|2025-05-19 09:03:00|200.12|199.99|200.17|200.04|200.17|200.04|200.12|199.99|6
1747645390000|2025-05-19 09:03:10|200.12||200.17||200.17||200.12||0
1747645400000|2025-05-19 09:03:20||200.09||200.09||200.09||200.09|56
1747645410000|2025-05-19 09:03:30|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|23
1747645420000|2025-05-19 09:03:40|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|0
1747645430000|2025-05-19 09:03:50||200.14||200.09||200.14||200.09|3
1747645440000|2025-05-19 09:04:00|200.17||200.17||200.22||200.17||4
1747645460000|2025-05-19 09:04:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|30
1747645470000|2025-05-19 09:04:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|3
1747645480000|2025-05-19 09:04:40|||||||||1
1747645490000|2025-05-19 09:04:50|200.12|200.04|200.17|200.04|200.17|200.09|200.12|200.04|1
1747645500000|2025-05-19 09:05:00|200.12|200.09|200.17|200.04|200.17|200.09|200.12|200.04|0
1747645510000|2025-05-19 09:05:10|200.12|200.09|200.17|200.09|200.17|200.09|200.12|200.09|5
1747645520000|2025-05-19 09:05:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|4
1747645530000|2025-05-19 09:05:30|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|1
1747645540000|2025-05-19 09:05:40||200.14||200.14||200.14||200.14|0
1747645550000|2025-05-19 09:05:50||200.09||200.14||200.14||200.09|0
1747645560000|2025-05-19 09:06:00|||||||||7
1747645570000|2025-05-19 09:06:10|200.27||200.22||200.27||200.22||2
1747645580000|2025-05-19 09:06:20|200.27|200.19|200.32|200.19|200.32|200.24|200.22|200.19|12
1747645590000|2025-05-19 09:06:30|200.27|200.24|200.32|200.24|200.32|200.24|200.27|200.19|10
1747645600000|2025-05-19 09:06:40||200.19||200.24||200.24||200.19|1
1747645610000|2025-05-19 09:06:50|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|1
1747645620000|2025-05-19 09:07:00||200.24||200.24||200.24||200.19|0
1747645630000|2025-05-19 09:07:10||200.19||200.24||200.24||200.19|0
1747645640000|2025-05-19 09:07:20|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|1
1747645650000|2025-05-19 09:07:30|200.27||200.27||200.27||200.27||15
1747645660000|2025-05-19 09:07:40|||||||||18
1747645670000|2025-05-19 09:07:50|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|242
1747645680000|2025-05-19 09:08:00|200.37|200.19|200.37|200.29|200.37|200.29|200.37|200.19|1
1747645690000|2025-05-19 09:08:10|200.42|200.24|200.42|200.29|200.42|200.29|200.37|200.24|16
1747645700000|2025-05-19 09:08:20|200.37|200.34|200.37|200.29|200.37|200.34|200.37|200.29|11
1747645710000|2025-05-19 09:08:30|200.42||200.42||200.42||200.42||2
1747645720000|2025-05-19 09:08:40|200.37|200.34|200.37|200.29|200.42|200.34|200.37|200.29|43
1747645730000|2025-05-19 09:08:50|200.42||200.37||200.42||200.37||1
1747645740000|2025-05-19 09:09:00|200.42|200.24|200.37|200.24|200.42|200.24|200.32|200.19|3
1747645750000|2025-05-19 09:09:10|200.32||200.37||200.37||200.32||10
1747645760000|2025-05-19 09:09:20|200.32||200.32||200.37||200.32||0
1747645770000|2025-05-19 09:09:30|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|224
1747645780000|2025-05-19 09:09:40|200.27|200.24|200.27|200.19|200.32|200.24|200.27|200.19|45
1747645790000|2025-05-19 09:09:50|200.32||200.27||200.32||200.27||8
1747645800000|2025-05-19 09:10:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.19|11
1747645810000|2025-05-19 09:10:10|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|0
1747645820000|2025-05-19 09:10:20||200.19||200.19||200.24||200.19|4
1747645830000|2025-05-19 09:10:30||200.24||200.24||200.24||200.19|0
1747645840000|2025-05-19 09:10:40|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|1
1747645850000|2025-05-19 09:10:50|200.32||200.32||200.32||200.27||56
1747645860000|2025-05-19 09:11:00|200.27|200.24|200.32|200.24|200.32|200.24|200.27|200.24|7
1747645880000|2025-05-19 09:11:20|200.27|200.19|200.17|200.09|200.27|200.19|200.17|200.09|44
1747645890000|2025-05-19 09:11:30|200.22||200.17||200.22||200.17||6
1747645900000|2025-05-19 09:11:40|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.14|8
1747645910000|2025-05-19 09:11:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|16
1747645920000|2025-05-19 09:12:00|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.09|11
1747645930000|2025-05-19 09:12:10|200.17|200.09|200.17|200.04|200.17|200.09|200.17|200.04|8
1747645940000|2025-05-19 09:12:20||200.09||200.09||200.09||200.04|1
1747645960000|2025-05-19 09:12:40|||||||||1
1747645970000|2025-05-19 09:12:50|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|12
1747645980000|2025-05-19 09:13:00|200.12||200.12||200.17||200.12||14
1747645990000|2025-05-19 09:13:10|200.17||200.12||200.17||200.12||44
1747646000000|2025-05-19 09:13:20|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|92
1747646010000|2025-05-19 09:13:30|200.07||200.02||200.07||200.02||60
1747646020000|2025-05-19 09:13:40|200.07||200.07||200.07||200.02||21
1747646030000|2025-05-19 09:13:50|200.02||200.02||200.02||200.02||0
1747646040000|2025-05-19 09:14:00|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|14
1747646050000|2025-05-19 09:14:10|199.97|199.94|200.02|199.89|200.02|199.94|199.97|199.89|9
1747646060000|2025-05-19 09:14:20||199.94||199.94||199.94||199.89|0
1747646070000|2025-05-19 09:14:30|200.07||200.02||200.07||200.02||9
1747646090000|2025-05-19 09:14:50|||||||||25
1747646100000|2025-05-19 09:15:00||199.89||199.94||199.94||199.89|1
1747646110000|2025-05-19 09:15:10||199.89||199.94||199.94||199.89|12
1747646120000|2025-05-19 09:15:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|79
1747646130000|2025-05-19 09:15:30|||||||||1
1747646160000|2025-05-19 09:16:00|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|171
1747646170000|2025-05-19 09:16:10|199.97||199.92||199.97||199.92||27
1747646180000|2025-05-19 09:16:20|199.97|199.79|199.87|199.79|199.97|199.79|199.87|199.79|44
1747646190000|2025-05-19 09:16:30|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|26
1747646200000|2025-05-19 09:16:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|30
1747646210000|2025-05-19 09:16:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|94
1747646220000|2025-05-19 09:17:00||199.79||199.84||199.84||199.79|6
1747646230000|2025-05-19 09:17:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|21
1747646240000|2025-05-19 09:17:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|79
1747646250000|2025-05-19 09:17:30|||||||||17
1747646280000|2025-05-19 09:18:00|||||||||3
1747646290000|2025-05-19 09:18:10|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|0
1747646310000|2025-05-19 09:18:30|199.92||199.87||199.92||199.87||48
1747646330000|2025-05-19 09:18:50|||||||||6
1747646340000|2025-05-19 09:19:00|||||||||20
1747646350000|2025-05-19 09:19:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.79|9
1747646360000|2025-05-19 09:19:20||199.79||199.79||199.79||199.79|8
1747646370000|2025-05-19 09:19:30|199.87||199.87||199.92||199.87||23
1747646380000|2025-05-19 09:19:40|199.92|199.84|199.92|199.79|199.92|199.84|199.87|199.79|22
1747646390000|2025-05-19 09:19:50|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.84|3
1747646400000|2025-05-19 09:20:00|199.87|199.79|199.92|199.84|199.92|199.84|199.87|199.79|10
1747646420000|2025-05-19 09:20:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|25
1747646430000|2025-05-19 09:20:30|200.02|199.94|200.02|199.89|200.02|199.94|200.02|199.89|29
1747646440000|2025-05-19 09:20:40||199.94||199.94||199.94||199.89|103
1747646450000|2025-05-19 09:20:50|||||||||295
1747646460000|2025-05-19 09:21:00|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|52
1747646470000|2025-05-19 09:21:10|||||||||1
1747646480000|2025-05-19 09:21:20|||||||||13
1747646490000|2025-05-19 09:21:30|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|55
1747646500000|2025-05-19 09:21:40|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.89|54
1747646510000|2025-05-19 09:21:50||199.89||199.94||199.94||199.89|1
1747646520000|2025-05-19 09:22:00|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|34
1747646530000|2025-05-19 09:22:10||199.89||199.94||199.94||199.89|55
1747646540000|2025-05-19 09:22:20|||||||||479
1747646570000|2025-05-19 09:22:50||199.89||199.89||199.89||199.89|17
1747646580000|2025-05-19 09:23:00|199.97||199.97||199.97||199.97||0
1747646590000|2025-05-19 09:23:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|54
1747646600000|2025-05-19 09:23:20|||||||||20
1747646620000|2025-05-19 09:23:40||199.79||199.79||199.79||199.79|3
1747646630000|2025-05-19 09:23:50|199.87||199.87||199.92||199.87||0
1747646640000|2025-05-19 09:24:00|||||||||1
1747646650000|2025-05-19 09:24:10|199.82|199.74|199.82|199.74|199.87|199.74|199.82|199.74|59
1747646660000|2025-05-19 09:24:20|199.87||199.87||199.87||199.87||0
1747646670000|2025-05-19 09:24:30|199.82||199.82||199.87||199.82||1
1747646680000|2025-05-19 09:24:40|||||||||18
1747646690000|2025-05-19 09:24:50|||||||||1
1747646710000|2025-05-19 09:25:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|58
1747646720000|2025-05-19 09:25:20|||||||||14
1747646730000|2025-05-19 09:25:30|199.82||199.77||199.82||199.77||17
1747646740000|2025-05-19 09:25:40|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|6
1747646750000|2025-05-19 09:25:50|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|0
1747646760000|2025-05-19 09:26:00|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|15
1747646770000|2025-05-19 09:26:10|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|46
1747646790000|2025-05-19 09:26:30|||||||||50
1747646800000|2025-05-19 09:26:40|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|184
1747646810000|2025-05-19 09:26:50|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|37
1747646820000|2025-05-19 09:27:00||199.69||199.74||199.74||199.69|0
1747646830000|2025-05-19 09:27:10||199.69||199.74||199.74||199.69|1
1747646840000|2025-05-19 09:27:20||199.69||199.69||199.69||199.69|0
1747646850000|2025-05-19 09:27:30|199.77|199.74|199.82|199.74|199.87|199.74|199.77|199.69|56
1747646860000|2025-05-19 09:27:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|15
1747646880000|2025-05-19 09:28:00|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|15
1747646890000|2025-05-19 09:28:10|199.77|199.64|199.77|199.69|199.77|199.69|199.72|199.64|2
1747646900000|2025-05-19 09:28:20||199.64||199.69||199.69||199.64|46
1747646920000|2025-05-19 09:28:40|||||||||2
1747646950000|2025-05-19 09:29:10|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|44
1747646980000|2025-05-19 09:29:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|35
1747646990000|2025-05-19 09:29:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.79|46
1747647000000|2025-05-19 09:30:00||199.79||199.79||199.84||199.79|0
1747647010000|2025-05-19 09:30:10|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.79|9
1747647020000|2025-05-19 09:30:20|||||||||7
1747647040000|2025-05-19 09:30:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|23
1747647050000|2025-05-19 09:30:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|154
1747647060000|2025-05-19 09:31:00|||||||||39
1747647070000|2025-05-19 09:31:10|||||||||15
1747647100000|2025-05-19 09:31:40|||||||||50
1747647110000|2025-05-19 09:31:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|13
1747647120000|2025-05-19 09:32:00|200.12||200.07||200.12||200.07||8
1747647140000|2025-05-19 09:32:20|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|187
1747647160000|2025-05-19 09:32:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|14
1747647170000|2025-05-19 09:32:50|200.07|199.99|200.12|199.99|200.12|200.04|200.07|199.99|0
1747647180000|2025-05-19 09:33:00||200.04||200.04||200.04||199.99|0
1747647190000|2025-05-19 09:33:10|||||||||1
1747647200000|2025-05-19 09:33:20||199.99||199.99||199.99||199.99|0
1747647210000|2025-05-19 09:33:30||200.04||200.04||200.04||199.99|0
1747647250000|2025-05-19 09:34:10|||||||||164
1747647260000|2025-05-19 09:34:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|50
1747647270000|2025-05-19 09:34:30|200.12||200.12||200.12||200.07||20
1747647280000|2025-05-19 09:34:40|200.07|199.94|200.02|199.94|200.12|199.94|200.02|199.94|31
1747647290000|2025-05-19 09:34:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|11
1747647300000|2025-05-19 09:35:00||199.94||199.99||199.99||199.94|0
1747647310000|2025-05-19 09:35:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|0
1747647330000|2025-05-19 09:35:30|||||||||1
1747647360000|2025-05-19 09:36:00||199.89||199.89||199.89||199.89|1
1747647370000|2025-05-19 09:36:10||199.94||199.94||199.94||199.94|0
1747647380000|2025-05-19 09:36:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|39
1747647400000|2025-05-19 09:36:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|75
1747647410000|2025-05-19 09:36:50|||||||||22
1747647420000|2025-05-19 09:37:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|68
1747647430000|2025-05-19 09:37:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|96
1747647440000|2025-05-19 09:37:20|200.17||200.12||200.17||200.12||13
1747647470000|2025-05-19 09:37:50|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|4
1747647480000|2025-05-19 09:38:00||199.99||200.04||200.04||199.99|0
1747647490000|2025-05-19 09:38:10|200.07|199.99|200.12|199.99|200.12|200.04|200.07|199.99|11
1747647500000|2025-05-19 09:38:20|200.07|200.04|200.12|200.04|200.12|200.04|200.07|199.99|4
1747647510000|2025-05-19 09:38:30||199.99||199.99||200.04||199.99|0
1747647520000|2025-05-19 09:38:40|200.07||200.07||200.12||200.07||0
1747647530000|2025-05-19 09:38:50||199.94||199.99||199.99||199.94|8
1747647540000|2025-05-19 09:39:00|||||||||2
1747647560000|2025-05-19 09:39:20|200.12||200.07||200.12||200.07||14
1747647580000|2025-05-19 09:39:40||199.94||199.94||199.99||199.94|2
1747647590000|2025-05-19 09:39:50||199.99||199.94||199.99||199.94|0
1747647600000|2025-05-19 09:40:00|200.02|199.99|200.07|199.94|200.07|199.99|200.02|199.94|17
1747647620000|2025-05-19 09:40:20|200.12|199.99|200.12|200.04|200.12|200.04|200.12|199.99|12
1747647630000|2025-05-19 09:40:30||199.99||200.04||200.04||199.99|18
1747647640000|2025-05-19 09:40:40||199.99||200.04||200.04||199.99|8
1747647650000|2025-05-19 09:40:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|25
1747647660000|2025-05-19 09:41:00|200.12|199.94|200.02|199.94|200.12|199.94|200.02|199.94|3
1747647670000|2025-05-19 09:41:10||199.89||199.94||199.94||199.89|9
1747647680000|2025-05-19 09:41:20|||||||||52
1747647710000|2025-05-19 09:41:50|199.97|199.89|200.02|199.89|200.02|199.94|199.97|199.89|45
1747647720000|2025-05-19 09:42:00|199.97|199.94|200.02|199.94|200.02|199.94|199.97|199.94|19
1747647760000|2025-05-19 09:42:40|||||||||93
1747647770000|2025-05-19 09:42:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|25
1747647780000|2025-05-19 09:43:00|||||||||1
1747647790000|2025-05-19 09:43:10|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|14
1747647800000|2025-05-19 09:43:20|200.12|199.94|200.12|199.99|200.12|199.99|200.07|199.94|12
1747647810000|2025-05-19 09:43:30||200.04||200.04||200.04||200.04|0
1747647820000|2025-05-19 09:43:40|||||||||8
1747647870000|2025-05-19 09:44:30|||||||||3
1747647880000|2025-05-19 09:44:40|||||||||14
1747647900000|2025-05-19 09:45:00|200.07|199.99|200.07|199.94|200.07|199.99|200.02|199.94|11
1747647910000|2025-05-19 09:45:10||199.99||199.94||199.99||199.94|0
1747647920000|2025-05-19 09:45:20|200.02||200.07||200.07||200.02||0
1747647930000|2025-05-19 09:45:30||199.99||199.99||199.99||199.94|0
1747647940000|2025-05-19 09:45:40||199.94||199.99||199.99||199.94|1
1747647950000|2025-05-19 09:45:50||199.94||199.94||199.94||199.94|2
1747647960000|2025-05-19 09:46:00|200.02||200.07||200.07||200.02||0
1747647970000|2025-05-19 09:46:10||199.99||199.99||199.99||199.99|11
1747647980000|2025-05-19 09:46:20||199.94||199.99||199.99||199.94|0
1747648000000|2025-05-19 09:46:40|200.12||200.12||200.12||200.07||19
1747648010000|2025-05-19 09:46:50|200.07|200.04|200.12|200.04|200.12|200.04|200.07|200.04|0
1747648020000|2025-05-19 09:47:00|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|20
1747648030000|2025-05-19 09:47:10|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|1
1747648040000|2025-05-19 09:47:20|199.97||199.97||199.97||199.92||2
1747648050000|2025-05-19 09:47:30|199.92|199.89|199.92|199.84|199.97|199.89|199.92|199.84|0
1747648070000|2025-05-19 09:47:50|199.87|199.79|199.87|199.79|199.92|199.79|199.87|199.79|54
1747648080000|2025-05-19 09:48:00|199.92||199.87||199.92||199.87||2
1747648100000|2025-05-19 09:48:20|199.92||199.87||199.92||199.87||4
1747648110000|2025-05-19 09:48:30|199.92||199.92||199.92||199.87||24
1747648120000|2025-05-19 09:48:40|199.97|199.84|199.92|199.84|199.97|199.84|199.92|199.84|7
1747648130000|2025-05-19 09:48:50|199.97||199.97||199.97||199.97||5
1747648140000|2025-05-19 09:49:00||199.89||199.89||199.89||199.89|0
1747648160000|2025-05-19 09:49:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|9
1747648170000|2025-05-19 09:49:30|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|5
1747648230000|2025-05-19 09:50:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|288
1747648250000|2025-05-19 09:50:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|34
1747648270000|2025-05-19 09:51:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|18
1747648350000|2025-05-19 09:52:30|||||||||7
1747648360000|2025-05-19 09:52:40|200.17|200.09|200.17|200.09|200.17|200.09|200.12|200.09|6
1747648370000|2025-05-19 09:52:50|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|143
1747648380000|2025-05-19 09:53:00|200.12||200.12||200.17||200.12||0
1747648390000|2025-05-19 09:53:10|||||||||2
1747648410000|2025-05-19 09:53:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|18
1747648440000|2025-05-19 09:54:00|200.12||200.07||200.12||200.07||13
1747648450000|2025-05-19 09:54:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|26
1747648460000|2025-05-19 09:54:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|13
1747648470000|2025-05-19 09:54:30|200.12||200.12||200.12||200.12||0
1747648480000|2025-05-19 09:54:40|200.07|200.04|200.12|200.04|200.12|200.04|200.07|200.04|9
1747648510000|2025-05-19 09:55:10||199.99||200.04||200.04||199.99|8
1747648530000|2025-05-19 09:55:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|79
1747648560000|2025-05-19 09:56:00|||||||||58
1747648570000|2025-05-19 09:56:10|||||||||50
1747648590000|2025-05-19 09:56:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|13
1747648600000|2025-05-19 09:56:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|12
1747648610000|2025-05-19 09:56:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|3
1747648620000|2025-05-19 09:57:00|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|12
1747648630000|2025-05-19 09:57:10||200.04||199.99||200.04||199.99|10
1747648640000|2025-05-19 09:57:20|200.17|200.04|200.17|200.09|200.17|200.09|200.17|200.04|4
1747648650000|2025-05-19 09:57:30||200.04||200.09||200.09||200.04|42
1747648660000|2025-05-19 09:57:40|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|14
1747648670000|2025-05-19 09:57:50|200.12||200.17||200.17||200.12||0
1747648680000|2025-05-19 09:58:00||200.09||200.09||200.09||200.09|2
1747648690000|2025-05-19 09:58:10|200.12|200.04|200.12|200.04|200.17|200.04|200.12|200.04|10
1747648700000|2025-05-19 09:58:20|200.07|199.99|200.07|199.99|200.12|199.99|200.07|199.99|2
1747648710000|2025-05-19 09:58:30||199.94||199.94||199.94||199.94|50
1747648720000|2025-05-19 09:58:40|200.02||200.07||200.07||200.02||8
1747648730000|2025-05-19 09:58:50|200.02||200.02||200.07||200.02||0
1747648740000|2025-05-19 09:59:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|5
1747648750000|2025-05-19 09:59:10|200.12|200.04|200.12|200.04|200.12|200.04|200.07|200.04|14
1747648760000|2025-05-19 09:59:20||199.99||200.04||200.04||199.99|16
1747648770000|2025-05-19 09:59:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|6
1747648780000|2025-05-19 09:59:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|0
1747648800000|2025-05-19 10:00:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|12
1747648810000|2025-05-19 10:00:10|200.12|200.04|200.12|200.04|200.17|200.04|200.12|200.04|14
1747648830000|2025-05-19 10:00:30|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|6
1747648840000|2025-05-19 10:00:40|200.07||200.02||200.07||200.02||11
1747648850000|2025-05-19 10:00:50|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|4
1747648890000|2025-05-19 10:01:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|4
1747648900000|2025-05-19 10:01:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|11
1747648920000|2025-05-19 10:02:00|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|6
1747648940000|2025-05-19 10:02:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1747648950000|2025-05-19 10:02:30|200.12|200.04|200.07|199.94|200.12|200.04|200.07|199.94|53
1747648960000|2025-05-19 10:02:40|200.02||200.02||200.02||200.02||0
1747648970000|2025-05-19 10:02:50||199.89||199.89||199.89||199.89|2
1747648980000|2025-05-19 10:03:00|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|9
1747649010000|2025-05-19 10:03:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|16
1747649020000|2025-05-19 10:03:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|17
1747649030000|2025-05-19 10:03:50|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|6
1747649040000|2025-05-19 10:04:00|200.07||200.12||200.12||200.07||0
1747649050000|2025-05-19 10:04:10|200.07||200.12||200.12||200.07||1
1747649060000|2025-05-19 10:04:20||200.04||200.04||200.04||199.99|3
1747649070000|2025-05-19 10:04:30|||||||||2
1747649090000|2025-05-19 10:04:50|||||||||12
1747649100000|2025-05-19 10:05:00|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|3
1747649110000|2025-05-19 10:05:10|||||||||2
1747649130000|2025-05-19 10:05:30|||||||||2
1747649160000|2025-05-19 10:06:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|24
1747649180000|2025-05-19 10:06:20|200.02|199.94|200.02|199.94|200.07|199.94|200.02|199.94|8
1747649190000|2025-05-19 10:06:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1747649210000|2025-05-19 10:06:50|||||||||1
1747649220000|2025-05-19 10:07:00|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|29
1747649230000|2025-05-19 10:07:10|200.02||199.97||200.02||199.97||8
1747649240000|2025-05-19 10:07:20|200.02||199.97||200.02||199.97||0
1747649260000|2025-05-19 10:07:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|157
1747649270000|2025-05-19 10:07:50|199.97||199.92||199.97||199.92||16
1747649290000|2025-05-19 10:08:10|199.97||199.97||199.97||199.92||20
1747649300000|2025-05-19 10:08:20||199.89||199.89||199.89||199.89|5
1747649310000|2025-05-19 10:08:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|84
1747649320000|2025-05-19 10:08:40|||||||||86
1747649330000|2025-05-19 10:08:50|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|25
1747649350000|2025-05-19 10:09:10|199.92|199.84|199.97|199.84|199.97|199.84|199.92|199.84|9
1747649360000|2025-05-19 10:09:20|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.89|2
1747649390000|2025-05-19 10:09:50|||||||||1
1747649400000|2025-05-19 10:10:00|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|35
1747649410000|2025-05-19 10:10:10||199.89||199.89||199.89||199.89|20
1747649420000|2025-05-19 10:10:20|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|13
1747649430000|2025-05-19 10:10:30|200.02||199.97||200.02||199.97||1
1747649440000|2025-05-19 10:10:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|5
1747649470000|2025-05-19 10:11:10|||||||||2
1747649510000|2025-05-19 10:11:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|15
1747649520000|2025-05-19 10:12:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|12
1747649530000|2025-05-19 10:12:10|||||||||1
1747649550000|2025-05-19 10:12:30|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|11
1747649570000|2025-05-19 10:12:50|||||||||1
1747649580000|2025-05-19 10:13:00|||||||||8
1747649600000|2025-05-19 10:13:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|4
1747649620000|2025-05-19 10:13:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|11
1747649640000|2025-05-19 10:14:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|11
1747649660000|2025-05-19 10:14:20|||||||||9
1747649670000|2025-05-19 10:14:30|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|17
1747649680000|2025-05-19 10:14:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|12
1747649690000|2025-05-19 10:14:50|200.17||200.17||200.17||200.12||9
1747649700000|2025-05-19 10:15:00||200.09||200.09||200.09||200.09|2
1747649710000|2025-05-19 10:15:10|||||||||1
1747649720000|2025-05-19 10:15:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|11
1747649730000|2025-05-19 10:15:30|||||||||1
1747649740000|2025-05-19 10:15:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|2
1747649750000|2025-05-19 10:15:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|1
1747649760000|2025-05-19 10:16:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|11
1747649770000|2025-05-19 10:16:10|||||||||2
1747649780000|2025-05-19 10:16:20|||||||||1
1747649790000|2025-05-19 10:16:30|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|25
1747649800000|2025-05-19 10:16:40||200.09||200.09||200.14||200.09|22
1747649810000|2025-05-19 10:16:50|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|11
1747649820000|2025-05-19 10:17:00|||||||||6
1747649850000|2025-05-19 10:17:30|||||||||45
1747649860000|2025-05-19 10:17:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|41
1747649870000|2025-05-19 10:17:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|46
1747649880000|2025-05-19 10:18:00|200.17||200.12||200.17||200.12||15
1747649910000|2025-05-19 10:18:30|||||||||1
1747649920000|2025-05-19 10:18:40|||||||||9
1747649930000|2025-05-19 10:18:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|22
1747649940000|2025-05-19 10:19:00|||||||||5
1747649950000|2025-05-19 10:19:10|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|15
1747649960000|2025-05-19 10:19:20|200.12||200.12||200.12||200.12||0
1747649990000|2025-05-19 10:19:50|||||||||10
1747650000000|2025-05-19 10:20:00|200.17||200.17||200.17||200.17||18
1747650010000|2025-05-19 10:20:10|200.12||200.12||200.12||200.12||0
1747650020000|2025-05-19 10:20:20|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|300
1747650030000|2025-05-19 10:20:30||200.09||200.09||200.09||200.09|80
1747650040000|2025-05-19 10:20:40||200.14||200.14||200.14||200.09|5
1747650050000|2025-05-19 10:20:50|200.17|200.09|200.17|200.09|200.17|200.14|200.17|200.09|16
1747650060000|2025-05-19 10:21:00|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|5
1747650080000|2025-05-19 10:21:20|200.22||200.17||200.22||200.17||2
1747650090000|2025-05-19 10:21:30|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|5
1747650110000|2025-05-19 10:21:50|||||||||6
1747650120000|2025-05-19 10:22:00||200.09||200.09||200.14||200.09|25
1747650130000|2025-05-19 10:22:10|200.27|200.14|200.22|200.14|200.27|200.14|200.22|200.14|0
1747650140000|2025-05-19 10:22:20||200.09||200.14||200.14||200.09|9
1747650150000|2025-05-19 10:22:30||200.09||200.09||200.14||200.09|1
1747650160000|2025-05-19 10:22:40|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|47
1747650170000|2025-05-19 10:22:50|||||||||59
1747650180000|2025-05-19 10:23:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|137
1747650190000|2025-05-19 10:23:10|||||||||1
1747650210000|2025-05-19 10:23:30|||||||||8
1747650220000|2025-05-19 10:23:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|35
1747650230000|2025-05-19 10:23:50|||||||||1
1747650240000|2025-05-19 10:24:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|32
1747650250000|2025-05-19 10:24:10||200.09||200.14||200.14||200.09|1
1747650270000|2025-05-19 10:24:30|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|8
1747650280000|2025-05-19 10:24:40|200.17|200.04|200.12|200.04|200.17|200.04|200.12|200.04|142
1747650300000|2025-05-19 10:25:00||199.99||200.04||200.04||199.99|4
1747650310000|2025-05-19 10:25:10|200.07|199.99|200.52|200.49|200.62|200.49|200.07|199.99|3169
1747650320000|2025-05-19 10:25:20|200.49|200.46|200.47|200.39|200.52|200.49|200.42|200.34|1104
1747650330000|2025-05-19 10:25:30|200.52|200.44|200.42|200.34|200.52|200.44|200.42|200.34|130
1747650340000|2025-05-19 10:25:40|||||||||431
1747650350000|2025-05-19 10:25:50|200.47||200.42||200.47||200.42||27
1747650360000|2025-05-19 10:26:00|200.47|200.39|200.52|200.44|200.52|200.44|200.42|200.39|32
1747650370000|2025-05-19 10:26:10|200.62|200.39|200.57|200.49|200.62|200.49|200.57|200.39|30
1747650380000|2025-05-19 10:26:20|200.62|200.14|200.12|200.04|200.62|200.14|200.02|199.94|3563
1747650390000|2025-05-19 10:26:30|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|323
1747650400000|2025-05-19 10:26:40||199.99||200.04||200.04||199.99|7
1747650410000|2025-05-19 10:26:50||199.99||199.99||200.04||199.99|46
1747650420000|2025-05-19 10:27:00|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|165
1747650430000|2025-05-19 10:27:10|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|360
1747650440000|2025-05-19 10:27:20|200.17|200.04|200.17|200.09|200.17|200.09|200.17|199.99|68
1747650450000|2025-05-19 10:27:30|||||||||17
1747650460000|2025-05-19 10:27:40|200.12|200.04|200.12|199.99|200.17|200.04|200.07|199.99|26
1747650470000|2025-05-19 10:27:50|200.07|199.94|200.07|199.99|200.07|199.99|200.07|199.94|0
1747650490000|2025-05-19 10:28:10|200.12|200.04|200.12|200.04|200.12|200.04|200.07|200.04|147
1747650500000|2025-05-19 10:28:20||199.99||200.04||200.04||199.99|2
1747650510000|2025-05-19 10:28:30|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|2
1747650520000|2025-05-19 10:28:40|200.07||200.02||200.07||200.02||17
1747650530000|2025-05-19 10:28:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|17
1747650540000|2025-05-19 10:29:00||199.94||199.99||199.99||199.94|21
1747650550000|2025-05-19 10:29:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|1
1747650560000|2025-05-19 10:29:20||199.89||199.94||199.94||199.89|12
1747650570000|2025-05-19 10:29:30|||||||||3
1747650580000|2025-05-19 10:29:40|200.07||200.07||200.07||200.07||1
1747650590000|2025-05-19 10:29:50|200.02||200.02||200.02||200.02||0
1747650600000|2025-05-19 10:30:00|200.07|199.99|200.02|199.94|200.12|200.04|200.02|199.94|6
1747650610000|2025-05-19 10:30:10||199.89||199.89||199.89||199.89|1
1747650620000|2025-05-19 10:30:20|199.97||200.02||200.02||199.97||4
1747650630000|2025-05-19 10:30:30||199.94||199.89||199.94||199.89|1
1747650640000|2025-05-19 10:30:40|199.97||200.02||200.02||199.97||3
1747650650000|2025-05-19 10:30:50|199.97|199.84|199.92|199.84|199.97|199.84|199.92|199.84|1
1747650660000|2025-05-19 10:31:00|199.97||199.92||199.97||199.92||49
1747650670000|2025-05-19 10:31:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|12
1747650680000|2025-05-19 10:31:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|1357
1747650690000|2025-05-19 10:31:30|199.72|199.64|199.77|199.64|199.77|199.69|199.72|199.64|39
1747650700000|2025-05-19 10:31:40|199.72|199.69|199.77|199.69|199.77|199.69|199.72|199.69|1
1747650710000|2025-05-19 10:31:50||199.64||199.64||199.64||199.64|101
1747650720000|2025-05-19 10:32:00|199.72|199.69|199.77|199.69|199.77|199.69|199.72|199.69|1
1747650730000|2025-05-19 10:32:10|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|89
1747650740000|2025-05-19 10:32:20|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|13
1747650760000|2025-05-19 10:32:40|||||||||8
1747650770000|2025-05-19 10:32:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|4
1747650780000|2025-05-19 10:33:00||199.59||199.64||199.64||199.59|8
1747650810000|2025-05-19 10:33:30|||||||||3
1747650820000|2025-05-19 10:33:40||199.59||199.64||199.64||199.59|2
1747650840000|2025-05-19 10:34:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|83
1747650850000|2025-05-19 10:34:10|199.82|199.74|199.82|199.74|199.82|199.74|199.77|199.69|214
1747650860000|2025-05-19 10:34:20||199.69||199.74||199.74||199.69|3
1747650900000|2025-05-19 10:35:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|48
1747650910000|2025-05-19 10:35:10|||||||||22
1747650920000|2025-05-19 10:35:20|199.72|199.64|199.72|199.64|199.77|199.69|199.72|199.64|17
1747650930000|2025-05-19 10:35:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|7
1747650940000|2025-05-19 10:35:40|199.72|199.64|199.72|199.64|199.72|199.69|199.72|199.64|46
1747650960000|2025-05-19 10:36:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|16
1747650970000|2025-05-19 10:36:10|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|49
1747650980000|2025-05-19 10:36:20||199.69||199.74||199.74||199.69|0
1747650990000|2025-05-19 10:36:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|32
1747651000000|2025-05-19 10:36:40|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.79|67
1747651080000|2025-05-19 10:38:00|199.97|199.89|199.97|199.89|199.97|199.89|199.92|199.89|14
1747651090000|2025-05-19 10:38:10|||||||||20
1747651120000|2025-05-19 10:38:40|200.02||199.97||200.02||199.97||4
1747651150000|2025-05-19 10:39:10|200.02||199.97||200.02||199.97||2
1747651160000|2025-05-19 10:39:20|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|2
1747651190000|2025-05-19 10:39:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|15
1747651210000|2025-05-19 10:40:10||199.94||199.99||199.99||199.94|49
1747651230000|2025-05-19 10:40:30||199.94||199.99||199.99||199.94|76
1747651250000|2025-05-19 10:40:50|||||||||9
1747651260000|2025-05-19 10:41:00|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|4
1747651270000|2025-05-19 10:41:10|200.22||200.17||200.22||200.17||0
1747651290000|2025-05-19 10:41:30|200.22||200.17||200.22||200.17||11
1747651310000|2025-05-19 10:41:50|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|22
1747651320000|2025-05-19 10:42:00|200.12||200.12||200.12||200.12||0
1747651330000|2025-05-19 10:42:10|||||||||4
1747651340000|2025-05-19 10:42:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|3
1747651350000|2025-05-19 10:42:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|1
1747651360000|2025-05-19 10:42:40|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|2
1747651370000|2025-05-19 10:42:50|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|3
1747651380000|2025-05-19 10:43:00|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|0
1747651390000|2025-05-19 10:43:10||199.89||199.89||199.89||199.89|0
1747651400000|2025-05-19 10:43:20|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|0
1747651410000|2025-05-19 10:43:30|||||||||1
1747651420000|2025-05-19 10:43:40||199.84||199.84||199.84||199.84|22
1747651430000|2025-05-19 10:43:50|199.92||199.97||199.97||199.92||20
1747651440000|2025-05-19 10:44:00|199.92||199.92||199.92||199.92||0
1747651450000|2025-05-19 10:44:10|199.97||199.92||199.97||199.92||20
1747651460000|2025-05-19 10:44:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|2
1747651490000|2025-05-19 10:44:50|||||||||1
1747651500000|2025-05-19 10:45:00|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|9
1747651510000|2025-05-19 10:45:10|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|41
1747651520000|2025-05-19 10:45:20||199.94||199.94||199.94||199.89|0
1747651530000|2025-05-19 10:45:30|200.07||200.07||200.07||200.07||3
1747651540000|2025-05-19 10:45:40||199.99||199.99||199.99||199.94|0
1747651560000|2025-05-19 10:46:00|200.02|199.94|200.02|199.94|200.07|199.94|200.02|199.94|47
1747651570000|2025-05-19 10:46:10|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|12
1747651580000|2025-05-19 10:46:20||199.94||199.94||199.94||199.94|0
1747651590000|2025-05-19 10:46:30|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|7
1747651600000|2025-05-19 10:46:40|199.97||199.97||199.97||199.97||0
1747651610000|2025-05-19 10:46:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|6
1747651620000|2025-05-19 10:47:00||199.79||199.84||199.84||199.79|0
1747651650000|2025-05-19 10:47:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|9
1747651670000|2025-05-19 10:47:50|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|25
1747651680000|2025-05-19 10:48:00||199.74||199.74||199.74||199.74|0
1747651690000|2025-05-19 10:48:10||199.79||199.79||199.79||199.79|0
1747651710000|2025-05-19 10:48:30|199.92||199.87||199.92||199.87||8
1747651730000|2025-05-19 10:48:50|199.92||199.87||199.92||199.87||13
1747651740000|2025-05-19 10:49:00|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.84|3
1747651750000|2025-05-19 10:49:10||199.79||199.79||199.79||199.79|0
1747651780000|2025-05-19 10:49:40|||||||||1
1747651790000|2025-05-19 10:49:50|199.87||199.87||199.87||199.87||0
1747651800000|2025-05-19 10:50:00|199.92||199.87||199.92||199.87||2
1747651810000|2025-05-19 10:50:10|199.92||199.87||199.92||199.87||0
1747651820000|2025-05-19 10:50:20|199.92||199.87||199.92||199.87||0
1747651830000|2025-05-19 10:50:30|199.92||199.92||199.92||199.87||5
1747651840000|2025-05-19 10:50:40|199.87||199.92||199.92||199.87||0
1747651860000|2025-05-19 10:51:00|199.87|199.74|199.87|199.74|199.92|199.74|199.87|199.74|3
1747651870000|2025-05-19 10:51:10||199.79||199.74||199.79||199.74|0
1747651880000|2025-05-19 10:51:20||199.79||199.79||199.79||199.79|0
1747651890000|2025-05-19 10:51:30|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|10
1747651900000|2025-05-19 10:51:40||199.69||199.74||199.74||199.69|7
1747651910000|2025-05-19 10:51:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|5
1747651940000|2025-05-19 10:52:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|1
1747651960000|2025-05-19 10:52:40|199.87||199.87||199.87||199.87||1
1747651970000|2025-05-19 10:52:50|199.82||199.82||199.82||199.82||50
1747651980000|2025-05-19 10:53:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|5
1747652010000|2025-05-19 10:53:30|199.92||199.87||199.92||199.87||9
1747652020000|2025-05-19 10:53:40||199.74||199.74||199.74||199.74|17
1747652030000|2025-05-19 10:53:50||199.79||199.79||199.79||199.74|0
1747652040000|2025-05-19 10:54:00|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|9
1747652050000|2025-05-19 10:54:10|199.87||199.92||199.92||199.87||1
1747652060000|2025-05-19 10:54:20|199.87||199.92||199.92||199.87||31
1747652070000|2025-05-19 10:54:30|199.87|199.84|199.92|199.79|199.92|199.84|199.87|199.79|2
1747652080000|2025-05-19 10:54:40|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.79|0
1747652090000|2025-05-19 10:54:50||199.79||199.79||199.79||199.79|20
1747652100000|2025-05-19 10:55:00|199.87||199.92||199.92||199.87||0
1747652120000|2025-05-19 10:55:20|199.87||199.87||199.92||199.87||0
1747652130000|2025-05-19 10:55:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|0
1747652140000|2025-05-19 10:55:40||199.79||199.79||199.79||199.79|1
1747652150000|2025-05-19 10:55:50|199.87||199.87||199.87||199.87||11
1747652160000|2025-05-19 10:56:00|199.92||199.87||199.92||199.87||0
1747652170000|2025-05-19 10:56:10||199.74||199.74||199.74||199.74|1
1747652180000|2025-05-19 10:56:20|199.82||199.82||199.82||199.82||0
1747652190000|2025-05-19 10:56:30||199.69||199.69||199.74||199.69|0
1747652210000|2025-05-19 10:56:50||199.74||199.69||199.74||199.69|0
1747652220000|2025-05-19 10:57:00|199.77||199.77||199.77||199.77||0
1747652250000|2025-05-19 10:57:30|||||||||1
1747652310000|2025-05-19 10:58:30||199.64||199.69||199.69||199.64|6
1747652320000|2025-05-19 10:58:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|2
1747652330000|2025-05-19 10:58:50|||||||||1
1747652340000|2025-05-19 10:59:00|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|1
1747652360000|2025-05-19 10:59:20|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|14
1747652390000|2025-05-19 10:59:50|199.77||199.77||199.77||199.77||6
1747652400000|2025-05-19 11:00:00|199.72|199.69|199.77|199.69|199.77|199.69|199.72|199.64|2
1747652410000|2025-05-19 11:00:10|199.82||199.82||199.82||199.77||47
1747652420000|2025-05-19 11:00:20|199.77|199.74|199.87|199.74|199.87|199.74|199.77|199.74|524
1747652430000|2025-05-19 11:00:30|199.82|199.79|199.87|199.79|199.87|199.79|199.82|199.74|23
1747652440000|2025-05-19 11:00:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.79|63
1747652450000|2025-05-19 11:00:50|||||||||14
1747652460000|2025-05-19 11:01:00|199.97|199.89|199.97|199.89|199.97|199.89|199.92|199.89|29
1747652470000|2025-05-19 11:01:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|5
1747652490000|2025-05-19 11:01:30||199.79||199.84||199.84||199.79|3
1747652510000|2025-05-19 11:01:50|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|2
1747652530000|2025-05-19 11:02:10|199.97|199.89|199.97|199.84|199.97|199.89|199.97|199.84|2
1747652540000|2025-05-19 11:02:20||199.89||199.84||199.89||199.84|1
1747652550000|2025-05-19 11:02:30||199.89||199.84||199.89||199.84|0
1747652560000|2025-05-19 11:02:40|199.92|199.89|199.97|199.84|199.97|199.89|199.92|199.84|0
1747652570000|2025-05-19 11:02:50||199.89||199.84||199.89||199.84|6
1747652580000|2025-05-19 11:03:00||199.89||199.84||199.89||199.84|0
1747652590000|2025-05-19 11:03:10||199.89||199.89||199.89||199.89|0
1747652600000|2025-05-19 11:03:20|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|2
1747652620000|2025-05-19 11:03:40|200.02||199.97||200.02||199.97||7
1747652630000|2025-05-19 11:03:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.89|3
1747652640000|2025-05-19 11:04:00||199.89||199.94||199.94||199.89|1
1747652650000|2025-05-19 11:04:10||199.89||199.89||199.94||199.89|0
1747652660000|2025-05-19 11:04:20||199.94||199.94||199.94||199.94|0
1747652670000|2025-05-19 11:04:30||199.89||199.94||199.94||199.89|1
1747652680000|2025-05-19 11:04:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|0
1747652700000|2025-05-19 11:05:00|200.02|199.84|199.92|199.84|200.02|199.84|199.87|199.79|109
1747652710000|2025-05-19 11:05:10|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|1
1747652730000|2025-05-19 11:05:30||199.74||199.79||199.79||199.74|11
1747652740000|2025-05-19 11:05:40|199.92||199.92||199.92||199.92||1
1747652750000|2025-05-19 11:05:50||199.84||199.79||199.84||199.79|1
1747652760000|2025-05-19 11:06:00||199.84||199.84||199.84||199.79|0
1747652790000|2025-05-19 11:06:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|19
1747652800000|2025-05-19 11:06:40|||||||||2
1747652810000|2025-05-19 11:06:50|199.92||199.92||199.92||199.92||1
1747652820000|2025-05-19 11:07:00|199.87||199.92||199.92||199.87||7
1747652830000|2025-05-19 11:07:10||199.84||199.84||199.84||199.84|6
1747652840000|2025-05-19 11:07:20||199.79||199.84||199.84||199.79|0
1747652850000|2025-05-19 11:07:30||199.79||199.79||199.79||199.79|0
1747652870000|2025-05-19 11:07:50||199.84||199.84||199.84||199.79|0
1747652890000|2025-05-19 11:08:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|22
1747652900000|2025-05-19 11:08:20|199.92|199.84|199.97|199.84|199.97|199.89|199.92|199.84|12
1747652910000|2025-05-19 11:08:30|199.92|199.89|199.87|199.79|199.92|199.89|199.87|199.79|29
1747652920000|2025-05-19 11:08:40|||||||||1
1747652930000|2025-05-19 11:08:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|0
1747652940000|2025-05-19 11:09:00|199.87||199.82||199.87||199.82||0
1747652970000|2025-05-19 11:09:30||199.69||199.69||199.69||199.69|0
1747653000000|2025-05-19 11:10:00|199.77||199.82||199.82||199.77||11
1747653010000|2025-05-19 11:10:10|199.77||199.77||199.77||199.77||0
1747653050000|2025-05-19 11:10:50|||||||||1
1747653080000|2025-05-19 11:11:20||199.64||199.64||199.64||199.64|101
1747653090000|2025-05-19 11:11:30|199.72||199.72||199.72||199.72||0
1747653110000|2025-05-19 11:11:50|199.67|199.59|199.67|199.59|199.72|199.59|199.67|199.59|19
1747653120000|2025-05-19 11:12:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.59|3
1747653130000|2025-05-19 11:12:10|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|0
1747653140000|2025-05-19 11:12:20|||||||||4
1747653160000|2025-05-19 11:12:40|199.62|199.54|199.67|199.54|199.67|199.59|199.62|199.54|28
1747653170000|2025-05-19 11:12:50||199.59||199.54||199.59||199.54|0
1747653180000|2025-05-19 11:13:00|199.62|199.59|199.62|199.54|199.67|199.59|199.62|199.54|0
1747653190000|2025-05-19 11:13:10|199.67||199.62||199.67||199.62||2
1747653200000|2025-05-19 11:13:20|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.54|0
1747653210000|2025-05-19 11:13:30||199.54||199.59||199.59||199.54|0
1747653220000|2025-05-19 11:13:40||199.54||199.59||199.59||199.54|0
1747653230000|2025-05-19 11:13:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|85
1747653240000|2025-05-19 11:14:00||199.59||199.64||199.64||199.59|0
1747653250000|2025-05-19 11:14:10|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|47
1747653270000|2025-05-19 11:14:30|199.67|199.59|199.67|199.59|199.72|199.59|199.67|199.59|18
1747653290000|2025-05-19 11:14:50|199.62|199.54|199.67|199.59|199.67|199.59|199.62|199.54|0
1747653300000|2025-05-19 11:15:00|199.72||199.72||199.72||199.72||0
1747653310000|2025-05-19 11:15:10||199.64||199.64||199.64||199.64|0
1747653320000|2025-05-19 11:15:20|||||||||731
1747653330000|2025-05-19 11:15:30|199.77|199.59|199.77|199.69|199.77|199.69|199.77|199.59|22
1747653340000|2025-05-19 11:15:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|8
1747653360000|2025-05-19 11:16:00|199.77||199.72||199.77||199.72||0
1747653370000|2025-05-19 11:16:10|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|0
1747653380000|2025-05-19 11:16:20|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|8
1747653400000|2025-05-19 11:16:40||199.59||199.64||199.64||199.59|0
1747653410000|2025-05-19 11:16:50||199.59||199.59||199.59||199.59|1
1747653420000|2025-05-19 11:17:00|199.67||199.67||199.67||199.67||11
1747653450000|2025-05-19 11:17:30||199.54||199.59||199.59||199.54|150
1747653460000|2025-05-19 11:17:40|||||||||5
1747653490000|2025-05-19 11:18:10|199.72||199.67||199.72||199.67||11
1747653500000|2025-05-19 11:18:20|199.72|199.64|199.77|199.64|199.77|199.64|199.72|199.64|16
1747653510000|2025-05-19 11:18:30|199.72|199.69|199.72|199.64|199.77|199.69|199.72|199.64|0
1747653520000|2025-05-19 11:18:40|||||||||3
1747653530000|2025-05-19 11:18:50|199.77||199.77||199.77||199.72||0
1747653540000|2025-05-19 11:19:00|199.72|199.69|199.77|199.69|199.77|199.69|199.72|199.69|0
1747653550000|2025-05-19 11:19:10|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|8
1747653570000|2025-05-19 11:19:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|4
1747653580000|2025-05-19 11:19:40|199.72|199.64|199.77|199.64|199.77|199.64|199.72|199.64|2
1747653590000|2025-05-19 11:19:50|199.72||199.77||199.77||199.72||0
1747653600000|2025-05-19 11:20:00|199.72|199.59|199.67|199.59|199.72|199.59|199.67|199.59|204
1747653610000|2025-05-19 11:20:10|199.72||199.72||199.72||199.72||14
1747653620000|2025-05-19 11:20:20|199.67|199.64|199.72|199.59|199.72|199.64|199.67|199.59|16
1747653630000|2025-05-19 11:20:30|199.67|199.69|199.77|199.69|199.77|199.69|199.67|199.69|230
1747653640000|2025-05-19 11:20:40|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|1224
1747653650000|2025-05-19 11:20:50|199.72|199.64|199.72|199.59|199.72|199.64|199.67|199.59|58
1747653660000|2025-05-19 11:21:00|199.67||199.72||199.72||199.67||0
1747653680000|2025-05-19 11:21:20||199.64||199.64||199.64||199.64|0
1747653700000|2025-05-19 11:21:40|||||||||1440
1747653720000|2025-05-19 11:22:00||199.59||199.59||199.64||199.59|10
1747653730000|2025-05-19 11:22:10||199.64||199.64||199.64||199.59|0
1747653750000|2025-05-19 11:22:30|||||||||141
1747653770000|2025-05-19 11:22:50|199.67|199.59|199.72|199.59|199.72|199.59|199.67|199.59|27
1747653780000|2025-05-19 11:23:00||199.64||199.64||199.64||199.64|0
1747653790000|2025-05-19 11:23:10|199.67|199.59|199.72|199.59|199.72|199.64|199.67|199.59|0
1747653800000|2025-05-19 11:23:20|199.67||199.67||199.67||199.67||0
1747653810000|2025-05-19 11:23:30|||||||||11
1747653820000|2025-05-19 11:23:40|||||||||12
1747653830000|2025-05-19 11:23:50|||||||||1
1747653840000|2025-05-19 11:24:00|||||||||5
1747653870000|2025-05-19 11:24:30|||||||||2
1747653900000|2025-05-19 11:25:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|29
1747653910000|2025-05-19 11:25:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|58
1747653920000|2025-05-19 11:25:20|||||||||3
1747653930000|2025-05-19 11:25:30|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|35
1747653950000|2025-05-19 11:25:50|||||||||250
1747653970000|2025-05-19 11:26:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|3
1747653980000|2025-05-19 11:26:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|21
1747654020000|2025-05-19 11:27:00|199.77|199.69|199.82|199.69|199.82|199.69|199.77|199.69|253
1747654030000|2025-05-19 11:27:10|199.77||199.82||199.82||199.77||9
1747654040000|2025-05-19 11:27:20||199.74||199.74||199.74||199.74|4
1747654060000|2025-05-19 11:27:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|3
1747654070000|2025-05-19 11:27:50||199.64||199.69||199.69||199.64|2
1747654080000|2025-05-19 11:28:00||199.64||199.64||199.64||199.64|2
1747654090000|2025-05-19 11:28:10||199.69||199.69||199.69||199.69|0
1747654100000|2025-05-19 11:28:20|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|14
1747654110000|2025-05-19 11:28:30|||||||||1
1747654130000|2025-05-19 11:28:50|||||||||20
1747654160000|2025-05-19 11:29:20|||||||||1
1747654170000|2025-05-19 11:29:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|80
1747654180000|2025-05-19 11:29:40|||||||||1
1747654190000|2025-05-19 11:29:50|||||||||4
1747654200000|2025-05-19 11:30:00|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|73
1747654210000|2025-05-19 11:30:10||199.64||199.69||199.69||199.64|0
1747654230000|2025-05-19 11:30:30|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|36
1747654240000|2025-05-19 11:30:40||199.69||199.69||199.69||199.69|6
1747654250000|2025-05-19 11:30:50|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|0
1747654260000|2025-05-19 11:31:00||199.64||199.64||199.64||199.64|27
1747654270000|2025-05-19 11:31:10|199.72||199.72||199.72||199.72||0
1747654290000|2025-05-19 11:31:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|24
1747654300000|2025-05-19 11:31:40|||||||||2
1747654310000|2025-05-19 11:31:50||199.64||199.64||199.64||199.64|0
1747654320000|2025-05-19 11:32:00|199.72||199.77||199.77||199.72||2
1747654330000|2025-05-19 11:32:10||199.69||199.69||199.69||199.64|0
1747654340000|2025-05-19 11:32:20|199.72|199.64|199.77|199.64|199.77|199.64|199.72|199.64|2
1747654350000|2025-05-19 11:32:30|199.72|199.69|199.72|199.64|199.77|199.69|199.72|199.64|0
1747654360000|2025-05-19 11:32:40|199.77||199.77||199.77||199.72||0
1747654370000|2025-05-19 11:32:50|199.72|199.69|199.72|199.64|199.77|199.69|199.72|199.64|5
1747654380000|2025-05-19 11:33:00|||||||||12
1747654430000|2025-05-19 11:33:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|9
1747654450000|2025-05-19 11:34:10|199.72|199.64|199.77|199.64|199.77|199.64|199.72|199.64|23
1747654460000|2025-05-19 11:34:20|199.72||199.72||199.72||199.72||8
1747654470000|2025-05-19 11:34:30|199.77||199.72||199.77||199.72||1
1747654500000|2025-05-19 11:35:00|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.69|2
1747654510000|2025-05-19 11:35:10|||||||||1
1747654540000|2025-05-19 11:35:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|7
1747654560000|2025-05-19 11:36:00|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.59|14
1747654570000|2025-05-19 11:36:10|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|101
1747654580000|2025-05-19 11:36:20||199.59||199.64||199.64||199.59|0
1747654590000|2025-05-19 11:36:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|49
1747654600000|2025-05-19 11:36:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|28
1747654610000|2025-05-19 11:36:50|199.77|199.69|199.77|199.64|199.77|199.69|199.77|199.64|72
1747654620000|2025-05-19 11:37:00|199.72|199.69|199.77|199.64|199.77|199.69|199.72|199.64|11
1747654640000|2025-05-19 11:37:20|199.72|199.69|199.72|199.64|199.72|199.69|199.72|199.64|1
1747654660000|2025-05-19 11:37:40|199.77||199.72||199.77||199.72||0
1747654670000|2025-05-19 11:37:50|199.77||199.77||199.77||199.72||8
1747654680000|2025-05-19 11:38:00||199.69||199.69||199.69||199.64|11
1747654700000|2025-05-19 11:38:20|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|42
1747654710000|2025-05-19 11:38:30||199.64||199.69||199.69||199.64|2
1747654720000|2025-05-19 11:38:40|199.82|199.64|199.82|199.74|199.82|199.74|199.82|199.64|56
1747654740000|2025-05-19 11:39:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|90
1747654760000|2025-05-19 11:39:20|||||||||2
1747654770000|2025-05-19 11:39:30||199.64||199.64||199.69||199.64|0
1747654780000|2025-05-19 11:39:40||199.69||199.64||199.69||199.64|0
1747654790000|2025-05-19 11:39:50||199.69||199.69||199.69||199.64|0
1747654800000|2025-05-19 11:40:00||199.64||199.64||199.64||199.64|1
1747654810000|2025-05-19 11:40:10||199.69||199.64||199.69||199.64|12
1747654820000|2025-05-19 11:40:20||199.69||199.69||199.69||199.69|0
1747654850000|2025-05-19 11:40:50|||||||||40
1747654890000|2025-05-19 11:41:30|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|164
1747654900000|2025-05-19 11:41:40|||||||||11
1747654910000|2025-05-19 11:41:50||199.74||199.74||199.74||199.74|1
1747654920000|2025-05-19 11:42:00|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.79|259
1747654930000|2025-05-19 11:42:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|18
1747654940000|2025-05-19 11:42:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|158
1747654950000|2025-05-19 11:42:30|||||||||4
1747654960000|2025-05-19 11:42:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|140
1747654990000|2025-05-19 11:43:10|||||||||82
1747655000000|2025-05-19 11:43:20|199.77|199.69|199.82|199.69|199.82|199.74|199.77|199.69|611
1747655010000|2025-05-19 11:43:30||199.74||199.74||199.74||199.74|0
1747655020000|2025-05-19 11:43:40|||||||||1
1747655040000|2025-05-19 11:44:00|199.87||199.82||199.87||199.82||21
1747655060000|2025-05-19 11:44:20|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|49
1747655070000|2025-05-19 11:44:30|||||||||1
1747655080000|2025-05-19 11:44:40|199.92||199.87||199.92||199.87||21
1747655090000|2025-05-19 11:44:50|199.92||199.92||199.92||199.92||11
1747655100000|2025-05-19 11:45:00|199.87||199.92||199.92||199.87||0
1747655110000|2025-05-19 11:45:10||199.84||199.84||199.84||199.84|0
1747655120000|2025-05-19 11:45:20|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|44
1747655140000|2025-05-19 11:45:40|||||||||2
1747655170000|2025-05-19 11:46:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|43
1747655180000|2025-05-19 11:46:20||199.79||199.84||199.84||199.79|2
1747655210000|2025-05-19 11:46:50|||||||||1
1747655220000|2025-05-19 11:47:00|199.97|199.89|199.97|199.84|199.97|199.89|199.92|199.84|20
1747655240000|2025-05-19 11:47:20||199.89||199.89||199.89||199.89|0
1747655250000|2025-05-19 11:47:30||199.84||199.84||199.84||199.84|14
1747655260000|2025-05-19 11:47:40|199.92||199.97||199.97||199.92||0
1747655280000|2025-05-19 11:48:00|200.02|199.89|200.02|199.94|200.02|199.94|200.02|199.84|313
1747655290000|2025-05-19 11:48:10||199.89||199.94||199.94||199.89|2
1747655300000|2025-05-19 11:48:20||199.89||199.94||199.94||199.89|49
1747655310000|2025-05-19 11:48:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|65
1747655320000|2025-05-19 11:48:40|||||||||1
1747655330000|2025-05-19 11:48:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|36
1747655340000|2025-05-19 11:49:00|||||||||3
1747655350000|2025-05-19 11:49:10|||||||||589
1747655360000|2025-05-19 11:49:20|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|10
1747655370000|2025-05-19 11:49:30||199.94||199.89||199.94||199.89|10
1747655380000|2025-05-19 11:49:40|199.97||200.02||200.02||199.97||0
1747655390000|2025-05-19 11:49:50||199.94||199.89||199.94||199.89|10
1747655400000|2025-05-19 11:50:00|199.97||199.97||199.97||199.97||11
1747655410000|2025-05-19 11:50:10|199.92|199.84|199.92|199.84|199.97|199.84|199.92|199.84|1
1747655420000|2025-05-19 11:50:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|0
1747655430000|2025-05-19 11:50:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|3
1747655440000|2025-05-19 11:50:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|8
1747655510000|2025-05-19 11:51:50|||||||||11
1747655520000|2025-05-19 11:52:00|||||||||2
1747655530000|2025-05-19 11:52:10|||||||||1
1747655540000|2025-05-19 11:52:20|||||||||2
1747655550000|2025-05-19 11:52:30|||||||||1
1747655570000|2025-05-19 11:52:50|200.02||200.02||200.02||200.02||12
1747655580000|2025-05-19 11:53:00||199.94||199.94||199.94||199.94|3
1747655590000|2025-05-19 11:53:10|||||||||2
1747655600000|2025-05-19 11:53:20|||||||||2
1747655610000|2025-05-19 11:53:30|||||||||3
1747655630000|2025-05-19 11:53:50|||||||||17
1747655640000|2025-05-19 11:54:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|50
1747655650000|2025-05-19 11:54:10|200.02||199.97||200.02||199.97||37
1747655670000|2025-05-19 11:54:30|||||||||3
1747655680000|2025-05-19 11:54:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|2
1747655730000|2025-05-19 11:55:30|199.97|199.89|199.97|199.89|199.97|199.89|199.92|199.84|66
1747655740000|2025-05-19 11:55:40||199.84||199.84||199.84||199.84|3
1747655750000|2025-05-19 11:55:50|199.92|199.79|199.92|199.79|199.92|199.84|199.92|199.79|55
1747655760000|2025-05-19 11:56:00||199.84||199.79||199.84||199.79|0
1747655770000|2025-05-19 11:56:10||199.84||199.79||199.84||199.79|0
1747655780000|2025-05-19 11:56:20|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.84|0
1747655790000|2025-05-19 11:56:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|7
1747655810000|2025-05-19 11:56:50|||||||||12
1747655820000|2025-05-19 11:57:00|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|29
1747655830000|2025-05-19 11:57:10|||||||||5
1747655840000|2025-05-19 11:57:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|7
1747655870000|2025-05-19 11:57:50|||||||||1
1747655880000|2025-05-19 11:58:00|||||||||7
1747655900000|2025-05-19 11:58:20|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|3
1747655910000|2025-05-19 11:58:30|200.02|199.94|200.02|199.89|200.02|199.94|200.02|199.89|5
1747655930000|2025-05-19 11:58:50|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|2
1747655950000|2025-05-19 11:59:10|200.02||200.02||200.02||200.02||0
1747655960000|2025-05-19 11:59:20|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|1
1747655970000|2025-05-19 11:59:30|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|1
1747655980000|2025-05-19 11:59:40|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|4
1747655990000|2025-05-19 11:59:50|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|22
1747656000000|2025-05-19 12:00:00|||||||||9
1747656010000|2025-05-19 12:00:10|||||||||1
1747656040000|2025-05-19 12:00:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|103
1747656050000|2025-05-19 12:00:50|200.12||200.12||200.12||200.12||40
1747656060000|2025-05-19 12:01:00||200.04||200.04||200.04||199.99|0
1747656070000|2025-05-19 12:01:10|200.07|199.99|200.07|199.99|200.12|199.99|200.07|199.99|3
1747656080000|2025-05-19 12:01:20|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|15
1747656100000|2025-05-19 12:01:40||199.94||199.94||199.94||199.94|2
1747656120000|2025-05-19 12:02:00|200.02|199.99|200.07|199.99|200.07|199.99|200.02|199.99|13
1747656130000|2025-05-19 12:02:10|200.12||200.12||200.12||200.07||1
1747656140000|2025-05-19 12:02:20|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|1
1747656150000|2025-05-19 12:02:30||200.04||199.99||200.04||199.99|3
1747656160000|2025-05-19 12:02:40|200.07||200.12||200.12||200.07||0
1747656170000|2025-05-19 12:02:50||200.04||200.04||200.04||199.99|15
1747656190000|2025-05-19 12:03:10|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|3
1747656200000|2025-05-19 12:03:20|200.07|199.99|200.12|199.99|200.12|200.04|200.07|199.99|29
1747656220000|2025-05-19 12:03:40|200.07||200.12||200.12||200.07||0
1747656230000|2025-05-19 12:03:50|200.07|200.04|200.07|199.99|200.07|200.04|200.07|199.99|0
1747656240000|2025-05-19 12:04:00|200.12|199.94|200.02|199.94|200.12|199.94|200.02|199.94|17
1747656280000|2025-05-19 12:04:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.94|17
1747656290000|2025-05-19 12:04:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|2
1747656300000|2025-05-19 12:05:00|200.07||200.07||200.07||200.02||0
1747656310000|2025-05-19 12:05:10|200.02||200.02||200.02||200.02||0
1747656370000|2025-05-19 12:06:10|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|89
1747656380000|2025-05-19 12:06:20||199.94||199.94||199.94||199.94|0
1747656390000|2025-05-19 12:06:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|3
1747656400000|2025-05-19 12:06:40||199.94||199.94||199.94||199.94|1
1747656410000|2025-05-19 12:06:50|200.02|199.99|200.02|199.94|200.02|199.99|200.02|199.94|10
1747656420000|2025-05-19 12:07:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|2
1747656430000|2025-05-19 12:07:10|200.12|200.04|200.12|199.99|200.12|200.04|200.07|199.99|7
1747656440000|2025-05-19 12:07:20|200.07||200.12||200.12||200.07||0
1747656450000|2025-05-19 12:07:30|200.07|200.04|200.07|199.99|200.12|200.04|200.07|199.99|13
1747656460000|2025-05-19 12:07:40||199.94||199.99||199.99||199.94|0
1747656510000|2025-05-19 12:08:30|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|9
1747656530000|2025-05-19 12:08:50|200.07||200.07||200.07||200.07||0
1747656540000|2025-05-19 12:09:00|200.12|200.04|200.12|200.04|200.12|200.04|200.07|200.04|5
1747656560000|2025-05-19 12:09:20|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|6
1747656580000|2025-05-19 12:09:40||200.04||199.99||200.04||199.99|0
1747656590000|2025-05-19 12:09:50||200.04||199.99||200.04||199.99|1
1747656610000|2025-05-19 12:10:10||200.04||200.04||200.04||200.04|0
1747656620000|2025-05-19 12:10:20|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|3
1747656630000|2025-05-19 12:10:30||199.99||199.99||199.99||199.99|0
1747656640000|2025-05-19 12:10:40|200.07||200.07||200.07||200.07||0
1747656650000|2025-05-19 12:10:50|200.12||200.12||200.12||200.12||0
1747656660000|2025-05-19 12:11:00|200.07||200.07||200.07||200.07||0
1747656670000|2025-05-19 12:11:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|136
1747656680000|2025-05-19 12:11:20|||||||||3
1747656690000|2025-05-19 12:11:30|||||||||7
1747656710000|2025-05-19 12:11:50|||||||||109
1747656720000|2025-05-19 12:12:00|||||||||20
1747656730000|2025-05-19 12:12:10|200.17||200.17||200.17||200.17||227
1747656740000|2025-05-19 12:12:20|200.12|200.09|200.17|200.09|200.17|200.09|200.12|200.09|3
1747656760000|2025-05-19 12:12:40|200.22||200.17||200.22||200.17||3
1747656800000|2025-05-19 12:13:20|||||||||1
1747656820000|2025-05-19 12:13:40|||||||||3
1747656830000|2025-05-19 12:13:50|||||||||45
1747656850000|2025-05-19 12:14:10|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|39
1747656860000|2025-05-19 12:14:20|200.22||200.22||200.22||200.17||43
1747656870000|2025-05-19 12:14:30|200.17||200.17||200.17||200.17||0
1747656880000|2025-05-19 12:14:40|||||||||1
1747656890000|2025-05-19 12:14:50||200.04||200.09||200.09||200.04|2
1747656900000|2025-05-19 12:15:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|36
1747656910000|2025-05-19 12:15:10|||||||||38
1747656920000|2025-05-19 12:15:20|200.17||200.12||200.17||200.12||0
1747656940000|2025-05-19 12:15:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|44
1747656950000|2025-05-19 12:15:50|200.02|199.94|200.07|199.94|200.07|199.94|200.02|199.94|12
1747656960000|2025-05-19 12:16:00||199.99||199.99||199.99||199.94|1
1747656970000|2025-05-19 12:16:10||199.94||199.94||199.99||199.94|15
1747656980000|2025-05-19 12:16:20||199.99||199.99||199.99||199.94|0
1747657000000|2025-05-19 12:16:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|0
1747657010000|2025-05-19 12:16:50|200.07||200.07||200.07||200.07||0
1747657020000|2025-05-19 12:17:00|200.02||200.07||200.07||200.02||0
1747657030000|2025-05-19 12:17:10|200.02||200.02||200.02||200.02||34
1747657040000|2025-05-19 12:17:20|||||||||2
1747657090000|2025-05-19 12:18:10|||||||||2
1747657110000|2025-05-19 12:18:30|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|41
1747657120000|2025-05-19 12:18:40|200.02||199.97||200.02||199.97||2
1747657130000|2025-05-19 12:18:50|200.02||200.02||200.02||199.97||0
1747657140000|2025-05-19 12:19:00|199.97||200.02||200.02||199.97||0
1747657150000|2025-05-19 12:19:10||199.94||199.94||199.94||199.94|0
1747657160000|2025-05-19 12:19:20|200.07||200.07||200.07||200.07||174
1747657170000|2025-05-19 12:19:30|200.02|199.99|200.07|199.94|200.07|199.99|200.02|199.94|7
1747657190000|2025-05-19 12:19:50||199.99||199.99||199.99||199.94|0
1747657200000|2025-05-19 12:20:00||199.94||199.94||199.99||199.94|16
1747657210000|2025-05-19 12:20:10||199.99||199.99||199.99||199.94|0
1747657230000|2025-05-19 12:20:30|200.12||200.12||200.12||200.12||0
1747657240000|2025-05-19 12:20:40||200.04||199.99||200.04||199.99|69
1747657250000|2025-05-19 12:20:50||200.04||199.99||200.04||199.99|1
1747657260000|2025-05-19 12:21:00|200.07||200.12||200.12||200.07||12
1747657280000|2025-05-19 12:21:20|200.07||200.12||200.12||200.07||52
1747657290000|2025-05-19 12:21:30|200.07||200.07||200.07||200.07||10
1747657310000|2025-05-19 12:21:50|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|1
1747657320000|2025-05-19 12:22:00|200.07||200.12||200.12||200.07||33
1747657330000|2025-05-19 12:22:10||200.04||200.04||200.04||200.04|0
1747657360000|2025-05-19 12:22:40|||||||||1
1747657380000|2025-05-19 12:23:00|||||||||4
1747657400000|2025-05-19 12:23:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|6
1747657410000|2025-05-19 12:23:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|2
1747657420000|2025-05-19 12:23:40|200.07|199.99|200.07|199.99|200.07|199.99|200.02|199.99|14
1747657430000|2025-05-19 12:23:50||199.94||199.99||199.99||199.94|0
1747657440000|2025-05-19 12:24:00|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|36
1747657450000|2025-05-19 12:24:10||199.89||199.94||199.94||199.89|0
1747657470000|2025-05-19 12:24:30|||||||||6
1747657500000|2025-05-19 12:25:00|||||||||3
1747657530000|2025-05-19 12:25:30|200.07||200.07||200.07||200.07||0
1747657540000|2025-05-19 12:25:40|200.02|199.99|200.07|199.94|200.07|199.99|200.02|199.94|4
1747657550000|2025-05-19 12:25:50|200.02||200.02||200.07||200.02||60
1747657560000|2025-05-19 12:26:00|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.94|17
1747657570000|2025-05-19 12:26:10||200.04||200.04||200.04||200.04|0
1747657590000|2025-05-19 12:26:30|||||||||2
1747657610000|2025-05-19 12:26:50|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|6
1747657640000|2025-05-19 12:27:20|200.17||200.17||200.17||200.17||10
1747657650000|2025-05-19 12:27:30||200.09||200.09||200.09||200.09|0
1747657660000|2025-05-19 12:27:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|84
1747657670000|2025-05-19 12:27:50|200.17||200.17||200.17||200.17||0
1747657680000|2025-05-19 12:28:00|200.12||200.12||200.12||200.12||0
1747657690000|2025-05-19 12:28:10|200.17||200.17||200.17||200.17||0
1747657700000|2025-05-19 12:28:20|200.12|200.09|200.12|200.04|200.12|200.09|200.12|200.04|1
1747657710000|2025-05-19 12:28:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|4
1747657720000|2025-05-19 12:28:40|||||||||2
1747657790000|2025-05-19 12:29:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|20
1747657810000|2025-05-19 12:30:10|||||||||2
1747657820000|2025-05-19 12:30:20|||||||||15
1747657830000|2025-05-19 12:30:30|200.07||200.02||200.07||200.02||26
1747657840000|2025-05-19 12:30:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|7
1747657850000|2025-05-19 12:30:50|200.02||200.02||200.02||199.97||0
1747657860000|2025-05-19 12:31:00||199.94||199.94||199.94||199.89|0
1747657880000|2025-05-19 12:31:20|200.07||200.02||200.07||200.02||0
1747657920000|2025-05-19 12:32:00|200.07||200.02||200.07||200.02||24
1747657950000|2025-05-19 12:32:30|200.07||200.07||200.07||200.02||0
1747657960000|2025-05-19 12:32:40|200.02||200.02||200.02||200.02||4
1747657980000|2025-05-19 12:33:00|200.07||200.02||200.07||200.02||0
1747658010000|2025-05-19 12:33:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|0
1747658030000|2025-05-19 12:33:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|6
1747658040000|2025-05-19 12:34:00|200.07||200.02||200.07||200.02||0
1747658080000|2025-05-19 12:34:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|7
1747658090000|2025-05-19 12:34:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|6
1747658110000|2025-05-19 12:35:10|200.07|199.89|200.07|199.94|200.07|199.94|200.07|199.89|2
1747658120000|2025-05-19 12:35:20|200.02||200.02||200.02||200.02||0
1747658130000|2025-05-19 12:35:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|40
1747658140000|2025-05-19 12:35:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|12
1747658150000|2025-05-19 12:35:50|||||||||1
1747658180000|2025-05-19 12:36:20|200.17||200.17||200.17||200.17||2
1747658190000|2025-05-19 12:36:30|200.12||200.12||200.17||200.12||2
1747658200000|2025-05-19 12:36:40|200.17||200.17||200.17||200.17||2
1747658210000|2025-05-19 12:36:50|200.12||200.12||200.12||200.12||0
1747658220000|2025-05-19 12:37:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|0
1747658250000|2025-05-19 12:37:30||200.04||200.09||200.09||200.04|5
1747658260000|2025-05-19 12:37:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|6
1747658270000|2025-05-19 12:37:50|||||||||4
1747658290000|2025-05-19 12:38:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|5
1747658300000|2025-05-19 12:38:20|||||||||1
1747658310000|2025-05-19 12:38:30|200.12||200.12||200.12||200.12||5
1747658320000|2025-05-19 12:38:40|||||||||1
1747658330000|2025-05-19 12:38:50||200.04||200.04||200.04||200.04|0
1747658340000|2025-05-19 12:39:00|||||||||4
1747658380000|2025-05-19 12:39:40|||||||||5
1747658390000|2025-05-19 12:39:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|9
1747658410000|2025-05-19 12:40:10|||||||||1
1747658420000|2025-05-19 12:40:20|||||||||1
1747658440000|2025-05-19 12:40:40|||||||||1
1747658450000|2025-05-19 12:40:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|33
1747658460000|2025-05-19 12:41:00|||||||||1
1747658490000|2025-05-19 12:41:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|27
1747658500000|2025-05-19 12:41:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|6
1747658510000|2025-05-19 12:41:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|4
1747658530000|2025-05-19 12:42:10|200.22||200.17||200.22||200.17||5
1747658540000|2025-05-19 12:42:20|200.22||200.17||200.22||200.17||0
1747658560000|2025-05-19 12:42:40|200.22||200.22||200.22||200.17||0
1747658570000|2025-05-19 12:42:50|200.17||200.17||200.17||200.17||0
1747658580000|2025-05-19 12:43:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|0
1747658590000|2025-05-19 12:43:10|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|3
1747658600000|2025-05-19 12:43:20||200.14||200.14||200.14||200.09|0
1747658610000|2025-05-19 12:43:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|0
1747658630000|2025-05-19 12:43:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|0
1747658640000|2025-05-19 12:44:00|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|2
1747658650000|2025-05-19 12:44:10|200.27||200.27||200.27||200.27||3
1747658660000|2025-05-19 12:44:20||200.19||200.19||200.19||200.14|0
1747658670000|2025-05-19 12:44:30|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|4
1747658680000|2025-05-19 12:44:40|200.27||200.22||200.27||200.22||3
1747658690000|2025-05-19 12:44:50|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|59
1747658720000|2025-05-19 12:45:20|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|431
1747658770000|2025-05-19 12:46:10|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|24
1747658780000|2025-05-19 12:46:20||200.24||200.19||200.24||200.19|0
1747658790000|2025-05-19 12:46:30||200.24||200.24||200.24||200.19|3
1747658800000|2025-05-19 12:46:40|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|11
1747658820000|2025-05-19 12:47:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|15
1747658830000|2025-05-19 12:47:10|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|0
1747658840000|2025-05-19 12:47:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|8
1747658860000|2025-05-19 12:47:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|7
1747658870000|2025-05-19 12:47:50||200.04||200.09||200.09||200.04|0
1747658930000|2025-05-19 12:48:50|||||||||14
1747658940000|2025-05-19 12:49:00|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|18
1747658950000|2025-05-19 12:49:10|200.12||200.12||200.17||200.12||14
1747659000000|2025-05-19 12:50:00|200.17|199.99|200.17|200.09|200.17|200.09|200.17|199.99|121
1747659020000|2025-05-19 12:50:20|||||||||1
1747659040000|2025-05-19 12:50:40|200.22||200.17||200.22||200.17||52
1747659050000|2025-05-19 12:50:50|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|1
1747659070000|2025-05-19 12:51:10|200.22||200.22||200.22||200.22||2
1747659080000|2025-05-19 12:51:20|200.17||200.22||200.22||200.17||1
1747659090000|2025-05-19 12:51:30|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.14|0
1747659110000|2025-05-19 12:51:50||200.09||200.14||200.14||200.09|31
1747659120000|2025-05-19 12:52:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|3
1747659140000|2025-05-19 12:52:20|||||||||33
1747659170000|2025-05-19 12:52:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|33
1747659240000|2025-05-19 12:54:00|||||||||1
1747659250000|2025-05-19 12:54:10|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|11
1747659260000|2025-05-19 12:54:20|200.17||200.22||200.22||200.17||0
1747659270000|2025-05-19 12:54:30||200.14||200.14||200.14||200.14|0
1747659290000|2025-05-19 12:54:50|||||||||1
1747659300000|2025-05-19 12:55:00||200.09||200.09||200.09||200.09|2
1747659310000|2025-05-19 12:55:10|200.17||200.22||200.22||200.17||12
1747659320000|2025-05-19 12:55:20|200.17||200.22||200.22||200.17||1
1747659330000|2025-05-19 12:55:30|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|5
1747659340000|2025-05-19 12:55:40|200.22||200.22||200.22||200.17||0
1747659350000|2025-05-19 12:55:50|||||||||51
1747659370000|2025-05-19 12:56:10|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.14|0
1747659390000|2025-05-19 12:56:30||200.09||200.09||200.09||200.09|10
1747659410000|2025-05-19 12:56:50|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.14|13
1747659440000|2025-05-19 12:57:20||200.09||200.09||200.14||200.09|3
1747659460000|2025-05-19 12:57:40|200.17||200.17||200.17||200.17||0
1747659470000|2025-05-19 12:57:50|200.22||200.22||200.22||200.22||1
1747659480000|2025-05-19 12:58:00|200.17||200.17||200.17||200.17||0
1747659540000|2025-05-19 12:59:00|||||||||2
1747659580000|2025-05-19 12:59:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|7
1747659590000|2025-05-19 12:59:50||199.99||199.99||199.99||199.99|1
1747659600000|2025-05-19 13:00:00|200.17|200.04|200.17|200.09|200.17|200.09|200.17|199.99|63
1747659610000|2025-05-19 13:00:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|12
1747659630000|2025-05-19 13:00:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|1
1747659640000|2025-05-19 13:00:40|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|29
1747659650000|2025-05-19 13:00:50||200.14||200.14||200.19||200.14|27
1747659660000|2025-05-19 13:01:00|200.22||200.22||200.27||200.22||0
1747659690000|2025-05-19 13:01:30|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|41
1747659700000|2025-05-19 13:01:40||200.14||200.14||200.14||200.14|0
1747659710000|2025-05-19 13:01:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|5
1747659720000|2025-05-19 13:02:00||200.04||200.04||200.04||200.04|5
1747659730000|2025-05-19 13:02:10|200.12|199.99|200.07|199.99|200.12|200.04|200.07|199.99|2
1747659740000|2025-05-19 13:02:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|25
1747659760000|2025-05-19 13:02:40|200.17||200.17||200.17||200.12||158
1747659770000|2025-05-19 13:02:50||200.09||200.09||200.09||200.09|0
1747659780000|2025-05-19 13:03:00|200.22||200.22||200.22||200.17||1
1747659790000|2025-05-19 13:03:10|200.17||200.17||200.17||200.17||0
1747659800000|2025-05-19 13:03:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|36
1747659810000|2025-05-19 13:03:30|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|17
1747659820000|2025-05-19 13:03:40|200.22||200.27||200.27||200.22||0
1747659830000|2025-05-19 13:03:50|200.22||200.22||200.27||200.22||0
1747659860000|2025-05-19 13:04:20||200.09||200.09||200.09||200.09|3
1747659870000|2025-05-19 13:04:30|200.17||200.22||200.22||200.17||2
1747659880000|2025-05-19 13:04:40|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|3
1747659890000|2025-05-19 13:04:50||200.09||200.14||200.14||200.09|0
1747659920000|2025-05-19 13:05:20|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.19|3
1747659940000|2025-05-19 13:05:40|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|0
1747659950000|2025-05-19 13:05:50|200.27|200.24|200.27|200.14|200.27|200.24|200.27|200.14|27
1747659960000|2025-05-19 13:06:00|200.22|200.09|200.17|200.09|200.22|200.09|200.17|200.09|8
1747659970000|2025-05-19 13:06:10||200.04||200.09||200.09||200.04|27
1747659980000|2025-05-19 13:06:20|||||||||1
1747659990000|2025-05-19 13:06:30|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|1
1747660010000|2025-05-19 13:06:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|12
1747660020000|2025-05-19 13:07:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|17
1747660030000|2025-05-19 13:07:10|200.22||200.17||200.22||200.17||2
1747660040000|2025-05-19 13:07:20|200.22||200.22||200.22||200.22||0
1747660050000|2025-05-19 13:07:30|200.17||200.17||200.17||200.17||0
1747660070000|2025-05-19 13:07:50|||||||||20
1747660100000|2025-05-19 13:08:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|1
1747660110000|2025-05-19 13:08:30|200.17||200.17||200.17||200.17||0
1747660120000|2025-05-19 13:08:40|200.12||200.12||200.17||200.12||0
1747660130000|2025-05-19 13:08:50|200.17||200.12||200.17||200.12||0
1747660140000|2025-05-19 13:09:00|200.17||200.12||200.17||200.12||0
1747660150000|2025-05-19 13:09:10|200.17||200.12||200.17||200.12||0
1747660160000|2025-05-19 13:09:20|200.17||200.17||200.17||200.17||0
1747660180000|2025-05-19 13:09:40||200.09||200.09||200.09||200.09|0
1747660210000|2025-05-19 13:10:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|5
1747660220000|2025-05-19 13:10:20|200.17||200.12||200.17||200.12||0
1747660230000|2025-05-19 13:10:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|0
1747660240000|2025-05-19 13:10:40|200.22|200.04|200.22|200.14|200.22|200.14|200.22|200.04|12
1747660250000|2025-05-19 13:10:50||200.09||200.14||200.14||200.09|5
1747660260000|2025-05-19 13:11:00|200.27||200.27||200.27||200.27||49
1747660270000|2025-05-19 13:11:10|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.14|1
1747660280000|2025-05-19 13:11:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|5
1747660300000|2025-05-19 13:11:40|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|13
1747660310000|2025-05-19 13:11:50||200.14||200.14||200.14||200.09|2
1747660320000|2025-05-19 13:12:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|2
1747660350000|2025-05-19 13:12:30|200.22||200.22||200.22||200.22||2
1747660360000|2025-05-19 13:12:40|200.27|200.14|200.27|200.19|200.27|200.19|200.27|200.14|13
1747660370000|2025-05-19 13:12:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|4
1747660380000|2025-05-19 13:13:00|200.27||200.22||200.27||200.22||1
1747660390000|2025-05-19 13:13:10|200.17|200.09|199.97|199.89|200.17|200.14|199.97|199.89|346
1747660400000|2025-05-19 13:13:20|200.07|199.94|200.17|200.09|200.17|200.09|200.07|199.94|45
1747660410000|2025-05-19 13:13:30|200.22|200.04|200.17|200.09|200.22|200.09|200.17|200.04|24
1747660420000|2025-05-19 13:13:40||200.04||200.04||200.09||200.04|18
1747660430000|2025-05-19 13:13:50|200.12|200.09|200.17|200.09|200.17|200.09|200.12|200.04|9
1747660440000|2025-05-19 13:14:00|200.22||200.17||200.22||200.17||0
1747660450000|2025-05-19 13:14:10|200.22|200.04|200.22|200.09|200.22|200.14|200.22|200.04|0
1747660460000|2025-05-19 13:14:20||200.14||200.14||200.14||200.14|0
1747660470000|2025-05-19 13:14:30|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.94|107
1747660480000|2025-05-19 13:14:40|200.17|200.09|200.12|200.04|200.17|200.09|200.07|199.99|116
1747660490000|2025-05-19 13:14:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|0
1747660500000|2025-05-19 13:15:00|200.12|200.04|200.12|200.04|200.17|200.04|200.12|200.04|5
1747660510000|2025-05-19 13:15:10||199.99||199.99||200.04||199.99|2
1747660520000|2025-05-19 13:15:20||200.04||200.04||200.04||199.99|9
1747660530000|2025-05-19 13:15:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|23
1747660550000|2025-05-19 13:15:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|57
1747660560000|2025-05-19 13:16:00|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|10
1747660570000|2025-05-19 13:16:10|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|5
1747660580000|2025-05-19 13:16:20|200.02||199.97||200.02||199.97||128
1747660590000|2025-05-19 13:16:30|||||||||2
1747660600000|2025-05-19 13:16:40|200.02||199.97||200.02||199.97||10
1747660610000|2025-05-19 13:16:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|236
1747660620000|2025-05-19 13:17:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|353
1747660630000|2025-05-19 13:17:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|30
1747660650000|2025-05-19 13:17:30||199.79||199.79||199.84||199.79|101
1747660660000|2025-05-19 13:17:40|199.87|199.84|199.92|199.79|199.92|199.84|199.87|199.79|100
1747660670000|2025-05-19 13:17:50||199.84||199.84||199.84||199.84|0
1747660690000|2025-05-19 13:18:10|199.87|199.79|199.87|199.79|199.92|199.79|199.87|199.79|70
1747660700000|2025-05-19 13:18:20|199.92|199.84|199.92|199.79|199.92|199.84|199.87|199.79|0
1747660710000|2025-05-19 13:18:30|199.87|199.84|199.92|199.79|199.92|199.84|199.87|199.79|66
1747660720000|2025-05-19 13:18:40|199.87|199.84|199.92|199.79|199.92|199.84|199.87|199.79|2
1747660730000|2025-05-19 13:18:50|199.87||199.87||199.87||199.87||0
1747660750000|2025-05-19 13:19:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|23
1747660790000|2025-05-19 13:19:50|199.97|199.89|200.02|199.89|200.02|199.94|199.97|199.89|788
1747660800000|2025-05-19 13:20:00||199.94||199.89||199.94||199.89|51
1747660810000|2025-05-19 13:20:10|199.97||199.97||199.97||199.97||18
1747660830000|2025-05-19 13:20:30|||||||||2
1747660850000|2025-05-19 13:20:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|31
1747660860000|2025-05-19 13:21:00|199.97||199.92||199.97||199.92||14
1747660870000|2025-05-19 13:21:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|0
1747660880000|2025-05-19 13:21:20|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|46
1747660890000|2025-05-19 13:21:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.89|12
1747660900000|2025-05-19 13:21:40|200.07||200.07||200.07||200.07||7
1747660920000|2025-05-19 13:22:00||199.99||199.99||199.99||199.94|0
1747660940000|2025-05-19 13:22:20|200.12||200.12||200.12||200.07||39
1747660950000|2025-05-19 13:22:30|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|19
1747660960000|2025-05-19 13:22:40||200.04||200.04||200.04||200.04|0
1747660970000|2025-05-19 13:22:50||199.99||200.04||200.04||199.99|38
1747660990000|2025-05-19 13:23:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|83
1747661010000|2025-05-19 13:23:30|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.14|6
1747661020000|2025-05-19 13:23:40|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|19
1747661030000|2025-05-19 13:23:50|200.17||200.22||200.22||200.17||2
1747661040000|2025-05-19 13:24:00|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|4
1747661100000|2025-05-19 13:25:00|200.17|200.09|200.17|200.09|200.22|200.09|200.17|200.09|40
1747661110000|2025-05-19 13:25:10|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.14|3
1747661120000|2025-05-19 13:25:20|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|2
1747661130000|2025-05-19 13:25:30||200.14||200.14||200.14||200.14|0
1747661150000|2025-05-19 13:25:50|||||||||50
1747661200000|2025-05-19 13:26:40|200.27||200.27||200.27||200.22||6
1747661210000|2025-05-19 13:26:50|200.22||200.22||200.22||200.22||0
1747661240000|2025-05-19 13:27:20|200.27|200.19|200.27|200.14|200.27|200.19|200.22|200.14|18
1747661250000|2025-05-19 13:27:30|200.22|200.19|200.22|200.14|200.22|200.19|200.22|200.14|0
1747661260000|2025-05-19 13:27:40|200.27||200.22||200.27||200.22||1
1747661280000|2025-05-19 13:28:00|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.19|0
1747661290000|2025-05-19 13:28:10|200.32|200.14|200.32|200.19|200.32|200.19|200.27|200.14|41
1747661300000|2025-05-19 13:28:20|200.27||200.27||200.32||200.27||0
1747661310000|2025-05-19 13:28:30|200.32||200.27||200.32||200.27||0
1747661330000|2025-05-19 13:28:50||200.14||200.19||200.19||200.14|10
1747661340000|2025-05-19 13:29:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|0
1747661390000|2025-05-19 13:29:50|||||||||3
1747661400000|2025-05-19 13:30:00|200.37|200.29|200.37|200.24|200.42|200.34|200.37|200.24|30
1747661410000|2025-05-19 13:30:10|200.32||200.32||200.37||200.32||4
1747661420000|2025-05-19 13:30:20|200.37||200.32||200.37||200.32||0
1747661430000|2025-05-19 13:30:30|200.37||200.37||200.37||200.32||0
1747661440000|2025-05-19 13:30:40||200.29||200.24||200.29||200.24|0
1747661450000|2025-05-19 13:30:50|200.32|200.29|200.37|200.24|200.37|200.29|200.32|200.24|0
1747661460000|2025-05-19 13:31:00|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.24|12
1747661470000|2025-05-19 13:31:10|200.42|200.24|200.42|200.29|200.42|200.34|200.37|200.24|12
1747661480000|2025-05-19 13:31:20|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.29|12
1747661490000|2025-05-19 13:31:30|200.47|200.29|200.42|200.34|200.47|200.34|200.42|200.29|1
1747661500000|2025-05-19 13:31:40|200.47|200.39|200.47|200.34|200.47|200.39|200.42|200.34|36
1747661510000|2025-05-19 13:31:50|200.42|200.29|200.42|200.29|200.47|200.29|200.42|200.29|11
1747661520000|2025-05-19 13:32:00|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.34|26
1747661540000|2025-05-19 13:32:20|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|16
1747661550000|2025-05-19 13:32:30|200.47|200.39|200.52|200.39|200.52|200.39|200.47|200.34|9
1747661560000|2025-05-19 13:32:40|200.57|200.44|200.52|200.44|200.57|200.44|200.52|200.39|22
1747661570000|2025-05-19 13:32:50|200.57||200.52||200.57||200.52||9
1747661580000|2025-05-19 13:33:00|200.47|200.39|200.52|200.39|200.52|200.39|200.47|200.39|13
1747661590000|2025-05-19 13:33:10|200.47||200.47||200.52||200.47||6
1747661610000|2025-05-19 13:33:30|200.52||200.47||200.52||200.47||0
1747661620000|2025-05-19 13:33:40|200.52||200.52||200.52||200.47||13
1747661630000|2025-05-19 13:33:50||200.44||200.44||200.44||200.44|0
1747661640000|2025-05-19 13:34:00|200.57|200.49|200.57|200.49|200.62|200.49|200.52|200.44|0
1747661650000|2025-05-19 13:34:10|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|189
1747661660000|2025-05-19 13:34:20|200.62|200.59|200.72|200.59|200.72|200.64|200.62|200.54|48
1747661670000|2025-05-19 13:34:30||200.64||200.64||200.64||200.64|0
1747661680000|2025-05-19 13:34:40|200.67|200.59|200.67|200.54|200.72|200.59|200.67|200.54|74
1747661690000|2025-05-19 13:34:50|200.62||200.62||200.67||200.62||17
1747661710000|2025-05-19 13:35:10|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|21
1747661720000|2025-05-19 13:35:20|200.67||200.62||200.67||200.62||0
1747661730000|2025-05-19 13:35:30|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|125
1747661740000|2025-05-19 13:35:40||200.49||200.49||200.49||200.49|0
1747661750000|2025-05-19 13:35:50|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.49|25
1747661760000|2025-05-19 13:36:00|200.72|200.64|200.72|200.59|200.72|200.64|200.72|200.59|14
1747661770000|2025-05-19 13:36:10|200.67|200.64|200.72|200.59|200.72|200.64|200.67|200.59|113
1747661780000|2025-05-19 13:36:20|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.59|62
1747661790000|2025-05-19 13:36:30|200.72|200.59|200.72|200.59|200.77|200.64|200.72|200.59|0
1747661800000|2025-05-19 13:36:40||200.64||200.64||200.64||200.59|4
1747661810000|2025-05-19 13:36:50|200.77||200.72||200.77||200.72||5
1747661820000|2025-05-19 13:37:00|200.77|200.59|200.72|200.64|200.77|200.64|200.72|200.59|54
1747661830000|2025-05-19 13:37:10|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|296
1747661840000|2025-05-19 13:37:20|200.72|200.64|200.77|200.64|200.77|200.69|200.72|200.64|46
1747661850000|2025-05-19 13:37:30|200.72|200.59|200.72|200.59|200.77|200.59|200.72|200.59|161
1747661860000|2025-05-19 13:37:40|200.67|200.64|200.72|200.64|200.72|200.64|200.67|200.59|2
1747661870000|2025-05-19 13:37:50|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|44
1747661880000|2025-05-19 13:38:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|19
1747661890000|2025-05-19 13:38:10|||||||||34
1747661900000|2025-05-19 13:38:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|101
1747661910000|2025-05-19 13:38:30|200.87||200.82||200.87||200.82||26
1747661920000|2025-05-19 13:38:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|135
1747661930000|2025-05-19 13:38:50|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.64|11
1747661940000|2025-05-19 13:39:00|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|64
1747661950000|2025-05-19 13:39:10|200.77||200.77||200.77||200.77||0
1747661960000|2025-05-19 13:39:20|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|5
1747661970000|2025-05-19 13:39:30|200.72||200.72||200.77||200.72||0
1747661980000|2025-05-19 13:39:40||200.59||200.59||200.59||200.59|3
1747661990000|2025-05-19 13:39:50|200.67||200.72||200.72||200.67||5
1747662000000|2025-05-19 13:40:00|200.67|200.64|200.72|200.64|200.72|200.64|200.67|200.59|0
1747662030000|2025-05-19 13:40:30||200.59||200.64||200.64||200.59|3
1747662040000|2025-05-19 13:40:40||200.59||200.64||200.64||200.59|3
1747662050000|2025-05-19 13:40:50|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|9
1747662060000|2025-05-19 13:41:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|2
1747662070000|2025-05-19 13:41:10|200.82|200.74|200.87|200.74|200.87|200.74|200.77|200.74|79
1747662080000|2025-05-19 13:41:20|200.82|200.79|200.82|200.74|200.87|200.79|200.82|200.74|14
1747662090000|2025-05-19 13:41:30|200.87|200.79|200.87|200.74|200.92|200.79|200.82|200.74|453
1747662100000|2025-05-19 13:41:40|200.82|200.79|200.82|200.69|200.82|200.79|200.82|200.69|10
1747662110000|2025-05-19 13:41:50|200.77|200.74|200.82|200.69|200.82|200.74|200.77|200.69|1
1747662120000|2025-05-19 13:42:00|200.77|200.74|200.82|200.69|200.82|200.74|200.77|200.69|14
1747662130000|2025-05-19 13:42:10||200.74||200.74||200.74||200.69|0
1747662150000|2025-05-19 13:42:30|||||||||10
1747662160000|2025-05-19 13:42:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|129
1747662170000|2025-05-19 13:42:50|200.92||200.92||200.92||200.87||19
1747662180000|2025-05-19 13:43:00||200.84||200.84||200.84||200.84|1
1747662190000|2025-05-19 13:43:10|200.97|200.89|201.02|200.89|201.02|200.94|200.97|200.89|19
1747662200000|2025-05-19 13:43:20|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.89|39
1747662210000|2025-05-19 13:43:30|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|26
1747662220000|2025-05-19 13:43:40|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|125
1747662230000|2025-05-19 13:43:50||200.94||200.94||200.94||200.89|2
1747662240000|2025-05-19 13:44:00||200.89||200.94||200.94||200.89|0
1747662260000|2025-05-19 13:44:20|||||||||8
1747662270000|2025-05-19 13:44:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|150
1747662280000|2025-05-19 13:44:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|19
1747662290000|2025-05-19 13:44:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|12
1747662300000|2025-05-19 13:45:00|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|137
1747662310000|2025-05-19 13:45:10||201.04||201.04||201.04||201.04|0
1747662320000|2025-05-19 13:45:20|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|2
1747662330000|2025-05-19 13:45:30|201.07||201.07||201.12||201.07||6
1747662340000|2025-05-19 13:45:40|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|19
1747662370000|2025-05-19 13:46:10|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|103
1747662380000|2025-05-19 13:46:20|201.02|200.99|201.02|200.94|201.07|200.99|201.02|200.94|4
1747662390000|2025-05-19 13:46:30|201.07||201.02||201.07||201.02||11
1747662400000|2025-05-19 13:46:40||200.89||200.94||200.94||200.89|26
1747662410000|2025-05-19 13:46:50|||||||||17
1747662420000|2025-05-19 13:47:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|299
1747662430000|2025-05-19 13:47:10|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|17
1747662440000|2025-05-19 13:47:20||200.94||200.94||200.94||200.94|0
1747662450000|2025-05-19 13:47:30|201.07||201.07||201.07||201.02||118
1747662460000|2025-05-19 13:47:40|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|18
1747662470000|2025-05-19 13:47:50|201.17|201.04|201.17|201.04|201.17|201.09|201.17|200.99|2
1747662480000|2025-05-19 13:48:00|201.12|201.09|201.17|201.09|201.22|201.09|201.12|201.04|0
1747662490000|2025-05-19 13:48:10|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.09|4
1747662500000|2025-05-19 13:48:20||201.09||201.14||201.14||201.09|14
1747662510000|2025-05-19 13:48:30|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|2
1747662520000|2025-05-19 13:48:40|201.17|201.09|201.17|201.09|201.22|201.14|201.17|201.09|223
1747662530000|2025-05-19 13:48:50|201.22||201.17||201.22||201.17||0
1747662540000|2025-05-19 13:49:00|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|24
1747662550000|2025-05-19 13:49:10|||||||||1
1747662560000|2025-05-19 13:49:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|38
1747662570000|2025-05-19 13:49:30|||||||||25
1747662580000|2025-05-19 13:49:40|201.22||201.22||201.22||201.22||186
1747662590000|2025-05-19 13:49:50|201.17|201.14|201.17|201.09|201.22|201.14|201.17|201.09|2
1747662600000|2025-05-19 13:50:00|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|39
1747662610000|2025-05-19 13:50:10|201.22|201.04|201.22|201.09|201.22|201.09|201.22|201.04|13
1747662620000|2025-05-19 13:50:20|201.17||201.17||201.22||201.17||0
1747662630000|2025-05-19 13:50:30|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|86
1747662640000|2025-05-19 13:50:40||201.14||201.19||201.19||201.14|98
1747662650000|2025-05-19 13:50:50|||||||||13
1747662660000|2025-05-19 13:51:00|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|16
1747662680000|2025-05-19 13:51:20|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|11
1747662690000|2025-05-19 13:51:30|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|10
1747662700000|2025-05-19 13:51:40|201.22|201.09|201.17|201.09|201.22|201.09|201.17|201.09|0
1747662710000|2025-05-19 13:51:50||201.04||201.09||201.09||201.04|2
1747662720000|2025-05-19 13:52:00|||||||||1
1747662740000|2025-05-19 13:52:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|10
1747662750000|2025-05-19 13:52:30|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|21
1747662760000|2025-05-19 13:52:40|201.22|201.09|201.22|201.14|201.22|201.14|201.17|201.09|39
1747662800000|2025-05-19 13:53:20||201.09||201.14||201.14||201.09|11
1747662830000|2025-05-19 13:53:50|||||||||8
1747662840000|2025-05-19 13:54:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|118
1747662850000|2025-05-19 13:54:10|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|11
1747662860000|2025-05-19 13:54:20|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|0
1747662870000|2025-05-19 13:54:30||201.24||201.24||201.24||201.19|0
1747662880000|2025-05-19 13:54:40||201.19||201.24||201.24||201.19|2
1747662910000|2025-05-19 13:55:10|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|125
1747662920000|2025-05-19 13:55:20|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|12
1747662930000|2025-05-19 13:55:30||201.24||201.24||201.24||201.19|1
1747662940000|2025-05-19 13:55:40|||||||||4
1747662950000|2025-05-19 13:55:50|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|14
1747662960000|2025-05-19 13:56:00|201.32||201.27||201.32||201.27||5
1747662970000|2025-05-19 13:56:10|201.32||201.32||201.32||201.32||0
1747662980000|2025-05-19 13:56:20|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|5
1747662990000|2025-05-19 13:56:30|||||||||3
1747663000000|2025-05-19 13:56:40|201.32||201.32||201.32||201.32||8
1747663010000|2025-05-19 13:56:50|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|3
1747663020000|2025-05-19 13:57:00|201.27||201.27||201.32||201.27||0
1747663030000|2025-05-19 13:57:10|201.32||201.27||201.32||201.27||0
1747663040000|2025-05-19 13:57:20|201.32||201.27||201.32||201.27||14
1747663050000|2025-05-19 13:57:30|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|13
1747663060000|2025-05-19 13:57:40|201.27||201.22||201.27||201.22||0
1747663070000|2025-05-19 13:57:50|201.27||201.22||201.27||201.22||2
1747663080000|2025-05-19 13:58:00|||||||||1
1747663100000|2025-05-19 13:58:20||201.09||201.14||201.14||201.09|5
1747663110000|2025-05-19 13:58:30|201.27||201.22||201.27||201.22||4
1747663130000|2025-05-19 13:58:50|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|3
1747663140000|2025-05-19 13:59:00|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1747663150000|2025-05-19 13:59:10|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|0
1747663170000|2025-05-19 13:59:30|201.27||201.32||201.32||201.27||0
1747663190000|2025-05-19 13:59:50|201.27|201.14|201.27|201.14|201.32|201.14|201.22|201.14|25
1747663200000|2025-05-19 14:00:00|201.32|201.19|201.27|201.19|201.32|201.19|201.27|201.19|0
1747663210000|2025-05-19 14:00:10|201.32||201.27||201.32||201.27||2
1747663230000|2025-05-19 14:00:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|14
1747663240000|2025-05-19 14:00:40|201.17|201.09|201.17|201.09|201.17|201.14|201.17|201.09|5
1747663250000|2025-05-19 14:00:50|201.22||201.22||201.22||201.17||1
1747663260000|2025-05-19 14:01:00|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|0
1747663270000|2025-05-19 14:01:10|201.27||201.22||201.27||201.22||0
1747663290000|2025-05-19 14:01:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1747663300000|2025-05-19 14:01:40|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|28
1747663310000|2025-05-19 14:01:50|201.37||201.32||201.37||201.32||19
1747663320000|2025-05-19 14:02:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|113
1747663330000|2025-05-19 14:02:10|201.42|201.24|201.42|201.34|201.42|201.34|201.42|201.24|314
1747663340000|2025-05-19 14:02:20|||||||||10
1747663350000|2025-05-19 14:02:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1056
1747663360000|2025-05-19 14:02:40|||||||||62
1747663370000|2025-05-19 14:02:50|||||||||5
1747663380000|2025-05-19 14:03:00|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|36
1747663390000|2025-05-19 14:03:10|201.52|201.34|201.42|201.34|201.52|201.34|201.42|201.34|130
1747663400000|2025-05-19 14:03:20|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|62
1747663410000|2025-05-19 14:03:30|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|21
1747663420000|2025-05-19 14:03:40|201.32|201.19|201.27|201.19|201.32|201.19|201.27|201.19|3
1747663430000|2025-05-19 14:03:50|201.32||201.32||201.32||201.27||39
1747663440000|2025-05-19 14:04:00|201.27||201.27||201.27||201.27||0
1747663450000|2025-05-19 14:04:10|201.32||201.27||201.32||201.27||104
1747663470000|2025-05-19 14:04:30|201.32||201.32||201.32||201.27||12
1747663480000|2025-05-19 14:04:40|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|0
1747663490000|2025-05-19 14:04:50|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|43
1747663500000|2025-05-19 14:05:00||201.14||201.19||201.19||201.14|0
1747663510000|2025-05-19 14:05:10|201.32||201.32||201.32||201.27||390
1747663520000|2025-05-19 14:05:20|201.27||201.27||201.27||201.27||0
1747663530000|2025-05-19 14:05:30|201.32||201.32||201.32||201.27||0
1747663540000|2025-05-19 14:05:40|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|3
1747663550000|2025-05-19 14:05:50||201.19||201.24||201.24||201.19|4
1747663570000|2025-05-19 14:06:10|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|97
1747663580000|2025-05-19 14:06:20|201.32||201.32||201.32||201.32||0
1747663590000|2025-05-19 14:06:30||201.19||201.24||201.24||201.19|16
1747663600000|2025-05-19 14:06:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|13
1747663610000|2025-05-19 14:06:50|201.22|201.14|201.32|201.24|201.37|201.29|201.22|201.14|101
1747663620000|2025-05-19 14:07:00|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|80
1747663630000|2025-05-19 14:07:10|201.32||201.32||201.32||201.27||6
1747663640000|2025-05-19 14:07:20|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1747663650000|2025-05-19 14:07:30||201.19||201.24||201.24||201.19|4
1747663660000|2025-05-19 14:07:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1747663680000|2025-05-19 14:08:00|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|3
1747663720000|2025-05-19 14:08:40|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|27
1747663730000|2025-05-19 14:08:50|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|15
1747663740000|2025-05-19 14:09:00||201.19||201.19||201.19||201.19|0
1747663750000|2025-05-19 14:09:10|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|39
1747663760000|2025-05-19 14:09:20|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|29
1747663770000|2025-05-19 14:09:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1747663780000|2025-05-19 14:09:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|4
1747663800000|2025-05-19 14:10:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|11
1747663810000|2025-05-19 14:10:10|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|89
1747663820000|2025-05-19 14:10:20|201.32||201.27||201.32||201.27||0
1747663830000|2025-05-19 14:10:30|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|58
1747663840000|2025-05-19 14:10:40|201.22||201.27||201.27||201.22||0
1747663850000|2025-05-19 14:10:50|201.22|201.19|201.27|201.19|201.27|201.19|201.22|201.19|4
1747663860000|2025-05-19 14:11:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|8
1747663870000|2025-05-19 14:11:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1747663890000|2025-05-19 14:11:30||201.04||201.09||201.09||201.04|3
1747663900000|2025-05-19 14:11:40|||||||||6
1747663910000|2025-05-19 14:11:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|2
1747663930000|2025-05-19 14:12:10|||||||||2
1747663940000|2025-05-19 14:12:20||201.09||201.14||201.14||201.09|29
1747663950000|2025-05-19 14:12:30|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|184
1747663960000|2025-05-19 14:12:40|201.32||201.27||201.32||201.27||0
1747663970000|2025-05-19 14:12:50|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|436
1747663980000|2025-05-19 14:13:00|||||||||1
1747663990000|2025-05-19 14:13:10||201.24||201.29||201.29||201.24|27
1747664000000|2025-05-19 14:13:20|201.32|201.24|201.32|201.24|201.32|201.29|201.32|201.24|14
1747664010000|2025-05-19 14:13:30|||||||||1
1747664020000|2025-05-19 14:13:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|235
1747664030000|2025-05-19 14:13:50|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|17
1747664040000|2025-05-19 14:14:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|0
1747664050000|2025-05-19 14:14:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|3
1747664060000|2025-05-19 14:14:20|201.32||201.27||201.32||201.27||8
1747664100000|2025-05-19 14:15:00|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|29
1747664110000|2025-05-19 14:15:10||201.19||201.19||201.19||201.19|0
1747664120000|2025-05-19 14:15:20|201.32||201.32||201.32||201.27||19
1747664130000|2025-05-19 14:15:30|201.27|201.14|201.22|201.14|201.32|201.14|201.22|201.14|51
1747664140000|2025-05-19 14:15:40|||||||||12
1747664150000|2025-05-19 14:15:50|||||||||10
1747664160000|2025-05-19 14:16:00|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|16
1747664170000|2025-05-19 14:16:10||201.19||201.19||201.19||201.19|0
1747664180000|2025-05-19 14:16:20|||||||||2
1747664190000|2025-05-19 14:16:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|27
1747664210000|2025-05-19 14:16:50|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|3
1747664220000|2025-05-19 14:17:00|201.32||201.32||201.32||201.32||0
1747664230000|2025-05-19 14:17:10|||||||||18
1747664250000|2025-05-19 14:17:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1747664270000|2025-05-19 14:17:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1747664280000|2025-05-19 14:18:00||201.19||201.24||201.24||201.19|12
1747664290000|2025-05-19 14:18:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|19
1747664310000|2025-05-19 14:18:30|201.32||201.32||201.32||201.32||16
1747664320000|2025-05-19 14:18:40|201.27||201.32||201.32||201.27||0
1747664330000|2025-05-19 14:18:50|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|8
1747664360000|2025-05-19 14:19:20|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|12
1747664370000|2025-05-19 14:19:30|201.22||201.27||201.27||201.22||9
1747664390000|2025-05-19 14:19:50|201.32|201.19|201.32|201.19|201.32|201.19|201.27|201.19|17
1747664400000|2025-05-19 14:20:00|201.27|201.14|201.27|201.14|201.32|201.14|201.27|201.14|4
1747664410000|2025-05-19 14:20:10|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|0
1747664420000|2025-05-19 14:20:20|201.27||201.27||201.27||201.22||0
1747664430000|2025-05-19 14:20:30|201.22||201.27||201.27||201.22||1
1747664440000|2025-05-19 14:20:40|201.22||201.22||201.27||201.22||0
1747664450000|2025-05-19 14:20:50|201.27||201.27||201.27||201.27||0
1747664460000|2025-05-19 14:21:00||201.19||201.19||201.19||201.19|9
1747664470000|2025-05-19 14:21:10|201.32||201.27||201.32||201.27||5
1747664480000|2025-05-19 14:21:20||201.14||201.19||201.19||201.14|42
1747664490000|2025-05-19 14:21:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1747664500000|2025-05-19 14:21:40|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|11
1747664510000|2025-05-19 14:21:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|13
1747664520000|2025-05-19 14:22:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|10
1747664530000|2025-05-19 14:22:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|56
1747664540000|2025-05-19 14:22:20|201.32||201.32||201.32||201.27||39
1747664550000|2025-05-19 14:22:30|201.27||201.27||201.32||201.27||2
1747664570000|2025-05-19 14:22:50|201.32|201.24|201.32|201.19|201.32|201.24|201.27|201.19|4
1747664580000|2025-05-19 14:23:00||201.24||201.24||201.24||201.24|0
1747664610000|2025-05-19 14:23:30||201.19||201.19||201.19||201.19|28
1747664620000|2025-05-19 14:23:40|201.27||201.27||201.27||201.27||5
1747664630000|2025-05-19 14:23:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|9
1747664640000|2025-05-19 14:24:00|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|265
1747664650000|2025-05-19 14:24:10|201.32|201.29|201.37|201.24|201.37|201.29|201.32|201.24|50
1747664660000|2025-05-19 14:24:20||201.29||201.29||201.29||201.24|1
1747664690000|2025-05-19 14:24:50|||||||||8
1747664710000|2025-05-19 14:25:10|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|10
1747664720000|2025-05-19 14:25:20|201.37||201.32||201.37||201.32||0
1747664730000|2025-05-19 14:25:30|201.37||201.37||201.37||201.32||0
1747664740000|2025-05-19 14:25:40|201.32||201.32||201.37||201.32||0
1747664760000|2025-05-19 14:26:00|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|5
1747664770000|2025-05-19 14:26:10|201.27||201.27||201.32||201.27||0
1747664790000|2025-05-19 14:26:30|||||||||25
1747664800000|2025-05-19 14:26:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|7
1747664810000|2025-05-19 14:26:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|66
1747664820000|2025-05-19 14:27:00|201.32||201.27||201.32||201.27||0
1747664830000|2025-05-19 14:27:10|201.32||201.32||201.32||201.27||0
1747664840000|2025-05-19 14:27:20|201.27||201.27||201.32||201.27||0
1747664850000|2025-05-19 14:27:30|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|310
1747664860000|2025-05-19 14:27:40|||||||||6
1747664870000|2025-05-19 14:27:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|71
1747664880000|2025-05-19 14:28:00|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|6
1747664890000|2025-05-19 14:28:10|201.27||201.32||201.32||201.27||1
1747664900000|2025-05-19 14:28:20|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1747664910000|2025-05-19 14:28:30|201.37||201.32||201.37||201.32||27
1747664920000|2025-05-19 14:28:40||201.19||201.19||201.19||201.19|26
1747664930000|2025-05-19 14:28:50|201.27||201.32||201.32||201.27||0
1747664940000|2025-05-19 14:29:00|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.19|17
1747664950000|2025-05-19 14:29:10|201.27|201.19|201.32|201.19|201.32|201.24|201.27|201.19|27
1747664960000|2025-05-19 14:29:20||201.24||201.24||201.24||201.24|0
1747664970000|2025-05-19 14:29:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|66
1747664980000|2025-05-19 14:29:40|201.42||201.42||201.42||201.37||7
1747664990000|2025-05-19 14:29:50|201.37||201.37||201.42||201.37||3
1747665010000|2025-05-19 14:30:10|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|17
1747665020000|2025-05-19 14:30:20|201.42||201.42||201.42||201.37||72
1747665030000|2025-05-19 14:30:30|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|37
1747665040000|2025-05-19 14:30:40|201.37||201.37||201.37||201.37||0
1747665050000|2025-05-19 14:30:50|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|50
1747665070000|2025-05-19 14:31:10||201.24||201.24||201.29||201.24|11
1747665080000|2025-05-19 14:31:20||201.29||201.29||201.29||201.24|6
1747665090000|2025-05-19 14:31:30|201.32|201.24|201.32|201.24|201.32|201.29|201.32|201.24|0
1747665100000|2025-05-19 14:31:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|198
1747665110000|2025-05-19 14:31:50|||||||||20
1747665120000|2025-05-19 14:32:00|201.32||201.32||201.32||201.32||97
1747665130000|2025-05-19 14:32:10|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|30
1747665140000|2025-05-19 14:32:20|201.32||201.32||201.32||201.27||0
1747665150000|2025-05-19 14:32:30|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.19|35
1747665160000|2025-05-19 14:32:40|||||||||2
1747665180000|2025-05-19 14:33:00|201.37||201.37||201.37||201.32||25
1747665190000|2025-05-19 14:33:10||201.29||201.29||201.29||201.24|0
1747665200000|2025-05-19 14:33:20||201.24||201.29||201.29||201.24|10
1747665210000|2025-05-19 14:33:30|||||||||6
1747665220000|2025-05-19 14:33:40|||||||||1
1747665230000|2025-05-19 14:33:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|4
1747665240000|2025-05-19 14:34:00|||||||||7
1747665260000|2025-05-19 14:34:20|||||||||7
1747665270000|2025-05-19 14:34:30|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|5
1747665280000|2025-05-19 14:34:40|201.37||201.42||201.42||201.37||0
1747665290000|2025-05-19 14:34:50|201.37||201.37||201.42||201.37||6
1747665300000|2025-05-19 14:35:00|201.42||201.37||201.42||201.37||0
1747665310000|2025-05-19 14:35:10|201.42||201.42||201.42||201.42||1
1747665320000|2025-05-19 14:35:20|201.37||201.42||201.42||201.37||0
1747665330000|2025-05-19 14:35:30||201.34||201.29||201.34||201.29|2
1747665340000|2025-05-19 14:35:40||201.34||201.34||201.34||201.34|0
1747665350000|2025-05-19 14:35:50|||||||||1
1747665360000|2025-05-19 14:36:00|||||||||1
1747665370000|2025-05-19 14:36:10|||||||||1
1747665380000|2025-05-19 14:36:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1747665400000|2025-05-19 14:36:40|||||||||1
1747665410000|2025-05-19 14:36:50||201.34||201.39||201.39||201.34|122
1747665430000|2025-05-19 14:37:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|127
1747665440000|2025-05-19 14:37:20||201.39||201.39||201.39||201.39|2
1747665450000|2025-05-19 14:37:30||201.44||201.39||201.44||201.39|0
1747665460000|2025-05-19 14:37:40||201.44||201.44||201.44||201.39|0
1747665490000|2025-05-19 14:38:10|||||||||3
1747665500000|2025-05-19 14:38:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|93
1747665520000|2025-05-19 14:38:40|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|22
1747665530000|2025-05-19 14:38:50|201.57||201.57||201.57||201.57||0
1747665540000|2025-05-19 14:39:00|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|17
1747665550000|2025-05-19 14:39:10|201.52|201.49|201.52|201.44|201.57|201.49|201.52|201.44|2
1747665560000|2025-05-19 14:39:20|201.57||201.52||201.57||201.52||0
1747665580000|2025-05-19 14:39:40|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|37
1747665600000|2025-05-19 14:40:00|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|16
1747665610000|2025-05-19 14:40:10|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.39|1
1747665620000|2025-05-19 14:40:20||201.39||201.39||201.44||201.39|16
1747665630000|2025-05-19 14:40:30|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|11
1747665640000|2025-05-19 14:40:40|201.47||201.47||201.47||201.47||0
1747665650000|2025-05-19 14:40:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|23
1747665660000|2025-05-19 14:41:00|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|6
1747665670000|2025-05-19 14:41:10|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|0
1747665680000|2025-05-19 14:41:20|201.42||201.42||201.47||201.42||0
1747665690000|2025-05-19 14:41:30|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|4
1747665700000|2025-05-19 14:41:40||201.29||201.34||201.34||201.29|0
1747665710000|2025-05-19 14:41:50||201.29||201.34||201.34||201.29|51
1747665720000|2025-05-19 14:42:00|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|0
1747665730000|2025-05-19 14:42:10||201.24||201.24||201.24||201.24|1
1747665740000|2025-05-19 14:42:20|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.24|0
1747665760000|2025-05-19 14:42:40|201.42||201.37||201.42||201.37||1
1747665770000|2025-05-19 14:42:50|201.42|201.24|201.37|201.24|201.42|201.24|201.37|201.24|14
1747665780000|2025-05-19 14:43:00||201.29||201.29||201.29||201.24|0
1747665800000|2025-05-19 14:43:20|201.42||201.37||201.42||201.37||9
1747665810000|2025-05-19 14:43:30|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|360
1747665830000|2025-05-19 14:43:50|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|2
1747665840000|2025-05-19 14:44:00|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|13
1747665850000|2025-05-19 14:44:10|201.42||201.42||201.42||201.42||7
1747665870000|2025-05-19 14:44:30|201.37|201.24|201.37|201.29|201.37|201.29|201.37|201.24|1
1747665890000|2025-05-19 14:44:50|201.42||201.37||201.42||201.37||0
1747665900000|2025-05-19 14:45:00|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|1
1747665910000|2025-05-19 14:45:10||201.34||201.34||201.34||201.34|0
1747665920000|2025-05-19 14:45:20|201.47||201.47||201.47||201.47||0
1747665930000|2025-05-19 14:45:30|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|1
1747665950000|2025-05-19 14:45:50|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|7
1747665960000|2025-05-19 14:46:00|201.37||201.42||201.42||201.37||0
1747665970000|2025-05-19 14:46:10|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|1
1747666000000|2025-05-19 14:46:40||201.29||201.34||201.34||201.29|3
1747666040000|2025-05-19 14:47:20|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|4
1747666050000|2025-05-19 14:47:30||201.39||201.34||201.39||201.34|1
1747666060000|2025-05-19 14:47:40||201.39||201.34||201.39||201.34|1
1747666070000|2025-05-19 14:47:50||201.39||201.39||201.39||201.39|0
1747666080000|2025-05-19 14:48:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|4
1747666090000|2025-05-19 14:48:10||201.29||201.34||201.34||201.29|145
1747666100000|2025-05-19 14:48:20|||||||||2
1747666110000|2025-05-19 14:48:30||201.29||201.29||201.34||201.29|50
1747666120000|2025-05-19 14:48:40|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|0
1747666130000|2025-05-19 14:48:50|201.42||201.37||201.42||201.37||0
1747666140000|2025-05-19 14:49:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|24
1747666150000|2025-05-19 14:49:10||201.29||201.29||201.34||201.29|1
1747666160000|2025-05-19 14:49:20||201.34||201.34||201.34||201.29|0
1747666170000|2025-05-19 14:49:30|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|12
1747666180000|2025-05-19 14:49:40|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|0
1747666190000|2025-05-19 14:49:50||201.29||201.34||201.34||201.29|0
1747666220000|2025-05-19 14:50:20|||||||||20
1747666230000|2025-05-19 14:50:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|13
1747666240000|2025-05-19 14:50:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|88
1747666250000|2025-05-19 14:50:50||201.29||201.29||201.29||201.29|3
1747666260000|2025-05-19 14:51:00||201.34||201.34||201.34||201.34|0
1747666280000|2025-05-19 14:51:20|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|41
1747666290000|2025-05-19 14:51:30|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|0
1747666300000|2025-05-19 14:51:40|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|2
1747666310000|2025-05-19 14:51:50||201.34||201.34||201.34||201.34|0
1747666330000|2025-05-19 14:52:10||201.29||201.34||201.34||201.29|1
1747666350000|2025-05-19 14:52:30|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|239
1747666360000|2025-05-19 14:52:40||201.39||201.34||201.39||201.34|4
1747666370000|2025-05-19 14:52:50|201.42|201.39|201.47|201.34|201.47|201.39|201.42|201.34|24
1747666380000|2025-05-19 14:53:00||201.39||201.39||201.39||201.39|19
1747666390000|2025-05-19 14:53:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|0
1747666430000|2025-05-19 14:53:50|201.57||201.52||201.57||201.52||20
1747666440000|2025-05-19 14:54:00|201.57||201.52||201.57||201.52||0
1747666450000|2025-05-19 14:54:10|||||||||1
1747666460000|2025-05-19 14:54:20||201.39||201.39||201.39||201.39|4
1747666470000|2025-05-19 14:54:30|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|0
1747666480000|2025-05-19 14:54:40|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|0
1747666500000|2025-05-19 14:55:00|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|14
1747666510000|2025-05-19 14:55:10|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|4
1747666520000|2025-05-19 14:55:20||201.49||201.44||201.49||201.44|2
1747666530000|2025-05-19 14:55:30|201.52||201.57||201.57||201.52||0
1747666540000|2025-05-19 14:55:40|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|1
1747666550000|2025-05-19 14:55:50||201.49||201.49||201.49||201.49|0
1747666560000|2025-05-19 14:56:00|201.62||201.62||201.62||201.57||37
1747666570000|2025-05-19 14:56:10|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|0
1747666580000|2025-05-19 14:56:20|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|101
1747666590000|2025-05-19 14:56:30|201.62||201.62||201.62||201.62||24
1747666610000|2025-05-19 14:56:50|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|306
1747666620000|2025-05-19 14:57:00||201.64||201.64||201.64||201.64|57
1747666640000|2025-05-19 14:57:20|201.77||201.72||201.77||201.72||30
1747666650000|2025-05-19 14:57:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|12
1747666670000|2025-05-19 14:57:50||201.54||201.59||201.59||201.54|99
1747666680000|2025-05-19 14:58:00|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|25
1747666690000|2025-05-19 14:58:10|201.62||201.67||201.67||201.62||0
1747666700000|2025-05-19 14:58:20|201.62||201.62||201.62||201.62||13
1747666720000|2025-05-19 14:58:40|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|33
1747666730000|2025-05-19 14:58:50|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|0
1747666740000|2025-05-19 14:59:00|201.62||201.57||201.62||201.57||3
1747666760000|2025-05-19 14:59:20|||||||||2
1747666770000|2025-05-19 14:59:30|||||||||4
1747666780000|2025-05-19 14:59:40|||||||||2
1747666790000|2025-05-19 14:59:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|16
1747666800000|2025-05-19 15:00:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|12
1747666810000|2025-05-19 15:00:10|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|14
1747666820000|2025-05-19 15:00:20||201.39||201.39||201.44||201.39|0
1747666830000|2025-05-19 15:00:30|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|36
1747666840000|2025-05-19 15:00:40|201.47||201.47||201.52||201.47||0
1747666850000|2025-05-19 15:00:50|||||||||1
1747666860000|2025-05-19 15:01:00|||||||||16
1747666880000|2025-05-19 15:01:20|||||||||3
1747666890000|2025-05-19 15:01:30|||||||||1
1747666900000|2025-05-19 15:01:40|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|151
1747666910000|2025-05-19 15:01:50|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|12
1747666920000|2025-05-19 15:02:00|||||||||1
1747666930000|2025-05-19 15:02:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|28
1747666940000|2025-05-19 15:02:20|||||||||1
1747666950000|2025-05-19 15:02:30|||||||||52
1747666960000|2025-05-19 15:02:40|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|31
1747666970000|2025-05-19 15:02:50|201.47||201.47||201.47||201.42||44
1747666980000|2025-05-19 15:03:00|201.42|201.39|201.47|201.34|201.47|201.39|201.42|201.34|93
1747666990000|2025-05-19 15:03:10||201.39||201.39||201.39||201.39|0
1747667000000|2025-05-19 15:03:20||201.34||201.39||201.39||201.34|3
1747667020000|2025-05-19 15:03:40|||||||||3
1747667030000|2025-05-19 15:03:50|||||||||6
1747667040000|2025-05-19 15:04:00|||||||||10
1747667050000|2025-05-19 15:04:10|||||||||251
1747667060000|2025-05-19 15:04:20|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|154
1747667070000|2025-05-19 15:04:30|||||||||1
1747667090000|2025-05-19 15:04:50||201.34||201.34||201.39||201.34|27
1747667100000|2025-05-19 15:05:00|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|40
1747667110000|2025-05-19 15:05:10|201.47||201.42||201.47||201.42||1
1747667140000|2025-05-19 15:05:40|||||||||31
1747667150000|2025-05-19 15:05:50|||||||||52
1747667160000|2025-05-19 15:06:00|201.47||201.47||201.47||201.47||7
1747667170000|2025-05-19 15:06:10|201.42||201.47||201.47||201.42||47
1747667180000|2025-05-19 15:06:20|201.52|201.39|201.52|201.44|201.52|201.44|201.52|201.39|5
1747667190000|2025-05-19 15:06:30|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|85
1747667210000|2025-05-19 15:06:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|6
1747667220000|2025-05-19 15:07:00|201.52||201.47||201.52||201.47||1
1747667230000|2025-05-19 15:07:10|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|15
1747667250000|2025-05-19 15:07:30||201.44||201.39||201.44||201.39|5
1747667260000|2025-05-19 15:07:40|201.47||201.47||201.47||201.47||0
1747667270000|2025-05-19 15:07:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|127
1747667280000|2025-05-19 15:08:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1747667310000|2025-05-19 15:08:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|14
1747667330000|2025-05-19 15:08:50|201.57||201.52||201.57||201.52||61
1747667340000|2025-05-19 15:09:00|||||||||11
1747667350000|2025-05-19 15:09:10||201.39||201.39||201.39||201.39|13
1747667360000|2025-05-19 15:09:20||201.44||201.44||201.44||201.44|0
1747667380000|2025-05-19 15:09:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|28
1747667390000|2025-05-19 15:09:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|19
1747667400000|2025-05-19 15:10:00|||||||||6
1747667410000|2025-05-19 15:10:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|21
1747667430000|2025-05-19 15:10:30|||||||||51
1747667440000|2025-05-19 15:10:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|100
1747667450000|2025-05-19 15:10:50||201.29||201.34||201.34||201.29|34
1747667460000|2025-05-19 15:11:00|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|21
1747667470000|2025-05-19 15:11:10|201.42||201.42||201.47||201.42||197
1747667490000|2025-05-19 15:11:30|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|356
1747667500000|2025-05-19 15:11:40|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|2
1747667550000|2025-05-19 15:12:30|201.42||201.37||201.42||201.37||45
1747667560000|2025-05-19 15:12:40|||||||||6
1747667570000|2025-05-19 15:12:50|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|24
1747667580000|2025-05-19 15:13:00||201.19||201.24||201.24||201.19|34
1747667590000|2025-05-19 15:13:10||201.19||201.19||201.24||201.19|0
1747667600000|2025-05-19 15:13:20|201.27||201.32||201.32||201.27||4
1747667610000|2025-05-19 15:13:30|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|10
1747667620000|2025-05-19 15:13:40|201.32||201.32||201.32||201.27||1
1747667630000|2025-05-19 15:13:50|201.27||201.27||201.32||201.27||0
1747667640000|2025-05-19 15:14:00|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|44
1747667660000|2025-05-19 15:14:20|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|50
1747667670000|2025-05-19 15:14:30|201.27||201.27||201.32||201.27||29
1747667680000|2025-05-19 15:14:40|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|61
1747667690000|2025-05-19 15:14:50|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|1482
1747667700000|2025-05-19 15:15:00||200.99||201.04||201.04||200.99|2
1747667710000|2025-05-19 15:15:10|||||||||96
1747667720000|2025-05-19 15:15:20|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|19
1747667730000|2025-05-19 15:15:30|201.07||201.07||201.07||201.07||100
1747667750000|2025-05-19 15:15:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|55
1747667760000|2025-05-19 15:16:00|||||||||1
1747667780000|2025-05-19 15:16:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|69
1747667800000|2025-05-19 15:16:40|||||||||23
1747667810000|2025-05-19 15:16:50|||||||||1
1747667820000|2025-05-19 15:17:00|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|82
1747667830000|2025-05-19 15:17:10|||||||||136
1747667840000|2025-05-19 15:17:20|201.12||201.07||201.12||201.07||13
1747667860000|2025-05-19 15:17:40|||||||||20
1747667870000|2025-05-19 15:17:50|||||||||51
1747667880000|2025-05-19 15:18:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|0
1747667890000|2025-05-19 15:18:10|||||||||2
1747667910000|2025-05-19 15:18:30|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.09|53
1747667940000|2025-05-19 15:19:00|201.22|201.14|201.12|201.04|201.22|201.14|201.12|201.04|247
1747667970000|2025-05-19 15:19:30|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|78
1747668000000|2025-05-19 15:20:00||200.99||201.04||201.04||200.99|39
1747668010000|2025-05-19 15:20:10|201.07|200.99|201.07|200.99|201.12|200.99|201.07|200.99|116
1747668030000|2025-05-19 15:20:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|134
1747668050000|2025-05-19 15:20:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|62
1747668060000|2025-05-19 15:21:00|201.12|201.04|201.12|201.04|201.12|201.04|201.07|201.04|2
1747668070000|2025-05-19 15:21:10|||||||||1
1747668080000|2025-05-19 15:21:20|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|9
1747668090000|2025-05-19 15:21:30|201.07||201.12||201.12||201.07||0
1747668100000|2025-05-19 15:21:40||201.04||201.04||201.04||201.04|0
1747668110000|2025-05-19 15:21:50|||||||||40
1747668120000|2025-05-19 15:22:00|||||||||15
1747668130000|2025-05-19 15:22:10||200.99||200.99||200.99||200.99|54
1747668140000|2025-05-19 15:22:20|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|124
1747668150000|2025-05-19 15:22:30||201.04||201.04||201.04||201.04|0
1747668160000|2025-05-19 15:22:40|||||||||2
1747668180000|2025-05-19 15:23:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|201
1747668200000|2025-05-19 15:23:20|201.12|201.04|201.17|201.04|201.17|201.09|201.12|201.04|187
1747668210000|2025-05-19 15:23:30|201.12||201.12||201.12||201.12||1
1747668230000|2025-05-19 15:23:50|||||||||9
1747668240000|2025-05-19 15:24:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|59
1747668260000|2025-05-19 15:24:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|172
1747668270000|2025-05-19 15:24:30|||||||||7
1747668280000|2025-05-19 15:24:40|||||||||18
1747668290000|2025-05-19 15:24:50|200.97|200.89|200.97|200.89|200.97|200.94|200.97|200.89|29
1747668300000|2025-05-19 15:25:00|||||||||7
1747668310000|2025-05-19 15:25:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|37
1747668320000|2025-05-19 15:25:20|||||||||36
1747668330000|2025-05-19 15:25:30|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|130
1747668350000|2025-05-19 15:25:50|200.97||200.92||200.97||200.92||75
1747668370000|2025-05-19 15:26:10|||||||||50
1747668380000|2025-05-19 15:26:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|66
1747668390000|2025-05-19 15:26:30|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|117
1747668420000|2025-05-19 15:27:00|||||||||5
1747668430000|2025-05-19 15:27:10|||||||||116
1747668440000|2025-05-19 15:27:20|||||||||173
1747668450000|2025-05-19 15:27:30|||||||||3
1747668460000|2025-05-19 15:27:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|31
1747668470000|2025-05-19 15:27:50|||||||||15
1747668480000|2025-05-19 15:28:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|149
1747668490000|2025-05-19 15:28:10|||||||||2
1747668500000|2025-05-19 15:28:20|||||||||26
1747668510000|2025-05-19 15:28:30|||||||||201
1747668520000|2025-05-19 15:28:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|264
1747668530000|2025-05-19 15:28:50|||||||||7
1747668540000|2025-05-19 15:29:00|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|569
1747668550000|2025-05-19 15:29:10|200.77|200.69|200.77|200.69|200.82|200.74|200.77|200.69|482
1747668560000|2025-05-19 15:29:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|291
1747668570000|2025-05-19 15:29:30|||||||||1
1747668580000|2025-05-19 15:29:40|200.87||200.87||200.87||200.87||168
1747668590000|2025-05-19 15:29:50|200.82|200.79|200.87|200.79|200.87|200.79|200.82|200.79|43
1747668600000|2025-05-19 15:30:00|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|659
1747668610000|2025-05-19 15:30:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|69
1747668620000|2025-05-19 15:30:20|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|107
1747668630000|2025-05-19 15:30:30|||||||||53
1747668640000|2025-05-19 15:30:40|||||||||16
1747668650000|2025-05-19 15:30:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|28
1747668660000|2025-05-19 15:31:00|||||||||30
1747668670000|2025-05-19 15:31:10|||||||||39
1747668680000|2025-05-19 15:31:20|||||||||70
1747668690000|2025-05-19 15:31:30|||||||||45
1747668700000|2025-05-19 15:31:40|201.07||201.02||201.07||201.02||72
1747668710000|2025-05-19 15:31:50|||||||||35
1747668720000|2025-05-19 15:32:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|291
1747668730000|2025-05-19 15:32:10|||||||||34
1747668740000|2025-05-19 15:32:20|||||||||13
1747668750000|2025-05-19 15:32:30|||||||||64
1747668760000|2025-05-19 15:32:40|201.02||200.97||201.02||200.97||2
1747668770000|2025-05-19 15:32:50|||||||||28
1747668780000|2025-05-19 15:33:00|||||||||39
1747668790000|2025-05-19 15:33:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|96
1747668800000|2025-05-19 15:33:20|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|291
1747668810000|2025-05-19 15:33:30|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.89|17
1747668820000|2025-05-19 15:33:40|||||||||21
1747668830000|2025-05-19 15:33:50|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|234
1747668840000|2025-05-19 15:34:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|144
1747668850000|2025-05-19 15:34:10|||||||||16
1747668860000|2025-05-19 15:34:20|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|41
1747668870000|2025-05-19 15:34:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|101
1747668880000|2025-05-19 15:34:40|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|296
1747668890000|2025-05-19 15:34:50|201.22|201.14|201.27|201.14|201.27|201.14|201.17|201.14|398
1747668900000|2025-05-19 15:35:00||201.19||201.19||201.19||201.14|58
1747668910000|2025-05-19 15:35:10|201.32||201.27||201.32||201.27||235
1747668920000|2025-05-19 15:35:20|201.32||201.32||201.32||201.32||2
1747668930000|2025-05-19 15:35:30|201.27||201.32||201.32||201.27||3
1747668940000|2025-05-19 15:35:40||201.24||201.24||201.24||201.24|0
1747668950000|2025-05-19 15:35:50|201.37||201.32||201.37||201.32||160
1747668960000|2025-05-19 15:36:00|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|40
1747668980000|2025-05-19 15:36:20|201.37||201.37||201.37||201.37||4
1747668990000|2025-05-19 15:36:30||201.29||201.29||201.29||201.24|23
1747669000000|2025-05-19 15:36:40||201.24||201.29||201.29||201.24|46
1747669010000|2025-05-19 15:36:50|||||||||2
1747669020000|2025-05-19 15:37:00|||||||||30
1747669040000|2025-05-19 15:37:20|||||||||179
1747669050000|2025-05-19 15:37:30|201.42||201.42||201.42||201.42||332
1747669060000|2025-05-19 15:37:40|201.37|201.24|201.32|201.24|201.37|201.24|201.32|201.24|158
1747669070000|2025-05-19 15:37:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|2
1747669090000|2025-05-19 15:38:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|62
1747669100000|2025-05-19 15:38:20||201.29||201.34||201.34||201.29|110
1747669110000|2025-05-19 15:38:30|||||||||20
1747669130000|2025-05-19 15:38:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|153
1747669140000|2025-05-19 15:39:00|201.42||201.42||201.42||201.37||119
1747669150000|2025-05-19 15:39:10|201.37||201.37||201.37||201.37||0
1747669160000|2025-05-19 15:39:20|201.42||201.37||201.42||201.37||59
1747669170000|2025-05-19 15:39:30|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|529
1747669180000|2025-05-19 15:39:40|||||||||19
1747669190000|2025-05-19 15:39:50|201.47|201.29|201.37|201.29|201.47|201.29|201.37|201.29|134
1747669200000|2025-05-19 15:40:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|162
1747669210000|2025-05-19 15:40:10|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|109
1747669220000|2025-05-19 15:40:20||201.39||201.39||201.39||201.34|15
1747669230000|2025-05-19 15:40:30||201.34||201.39||201.39||201.34|1
1747669240000|2025-05-19 15:40:40||201.34||201.34||201.39||201.34|21
1747669250000|2025-05-19 15:40:50|201.42||201.42||201.42||201.42||4
1747669260000|2025-05-19 15:41:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|66
1747669290000|2025-05-19 15:41:30|||||||||2
1747669310000|2025-05-19 15:41:50|201.52||201.52||201.52||201.47||53
1747669320000|2025-05-19 15:42:00||201.44||201.44||201.44||201.39|14
1747669340000|2025-05-19 15:42:20|||||||||181
1747669360000|2025-05-19 15:42:40|||||||||272
1747669370000|2025-05-19 15:42:50||201.39||201.39||201.39||201.39|0
1747669380000|2025-05-19 15:43:00|201.47||201.47||201.47||201.47||0
1747669390000|2025-05-19 15:43:10|201.52||201.52||201.52||201.52||0
1747669400000|2025-05-19 15:43:20||201.44||201.44||201.44||201.44|0
1747669410000|2025-05-19 15:43:30||201.39||201.39||201.39||201.39|3
1747669420000|2025-05-19 15:43:40||201.44||201.44||201.44||201.44|0
1747669430000|2025-05-19 15:43:50|||||||||7
1747669450000|2025-05-19 15:44:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|20
1747669460000|2025-05-19 15:44:20||201.44||201.49||201.49||201.44|191
1747669470000|2025-05-19 15:44:30||201.44||201.49||201.49||201.44|0
1747669490000|2025-05-19 15:44:50|201.62||201.62||201.62||201.62||480
1747669500000|2025-05-19 15:45:00||201.54||201.54||201.54||201.49|306
1747669550000|2025-05-19 15:45:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|115
1747669560000|2025-05-19 15:46:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|368
1747669640000|2025-05-19 15:47:20|||||||||45
1747669650000|2025-05-19 15:47:30|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|131
1747669660000|2025-05-19 15:47:40|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|11
1747669670000|2025-05-19 15:47:50||201.54||201.54||201.54||201.54|3
1747669700000|2025-05-19 15:48:20||201.49||201.54||201.54||201.49|12
1747669730000|2025-05-19 15:48:50|||||||||9
1747669740000|2025-05-19 15:49:00||201.49||201.49||201.49||201.49|5
1747669750000|2025-05-19 15:49:10||201.54||201.54||201.54||201.54|3
1747669770000|2025-05-19 15:49:30||201.49||201.49||201.49||201.49|2
1747669780000|2025-05-19 15:49:40||201.54||201.54||201.54||201.49|18
1747669790000|2025-05-19 15:49:50||201.49||201.49||201.54||201.49|1
1747669800000|2025-05-19 15:50:00|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|6
1747669820000|2025-05-19 15:50:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|5
1747669850000|2025-05-19 15:50:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|5
1747669870000|2025-05-19 15:51:10|||||||||1
1747669880000|2025-05-19 15:51:20|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|22
1747669890000|2025-05-19 15:51:30|201.57||201.57||201.57||201.57||0
1747669920000|2025-05-19 15:52:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|8
1747669990000|2025-05-19 15:53:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|18
1747670000000|2025-05-19 15:53:20||201.54||201.59||201.59||201.54|0
1747670010000|2025-05-19 15:53:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|12
1747670070000|2025-05-19 15:54:30||201.49||201.49||201.49||201.49|10
1747670080000|2025-05-19 15:54:40||201.54||201.54||201.54||201.54|12
1747670090000|2025-05-19 15:54:50|||||||||1
1747670140000|2025-05-19 15:55:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|17
1747670150000|2025-05-19 15:55:50|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|84
1747670160000|2025-05-19 15:56:00||201.54||201.54||201.54||201.54|3
1747670190000|2025-05-19 15:56:30|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|54
1747670230000|2025-05-19 15:57:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|108
1747670240000|2025-05-19 15:57:20|||||||||11
1747670250000|2025-05-19 15:57:30|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|54
1747670270000|2025-05-19 15:57:50||201.59||201.59||201.59||201.59|4
1747670280000|2025-05-19 15:58:00|||||||||2
1747670290000|2025-05-19 15:58:10|||||||||75
1747670300000|2025-05-19 15:58:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|58
1747670310000|2025-05-19 15:58:30|||||||||59
1747670330000|2025-05-19 15:58:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1747670350000|2025-05-19 15:59:10|||||||||71
1747670360000|2025-05-19 15:59:20|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|66
1747670380000|2025-05-19 15:59:40|201.62||201.62||201.62||201.62||0
1747670400000|2025-05-19 16:00:00|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|5
1747670410000|2025-05-19 16:00:10||201.59||201.59||201.59||201.54|73
1747670440000|2025-05-19 16:00:40|201.72||201.72||201.72||201.67||13
1747670450000|2025-05-19 16:00:50|201.67||201.67||201.72||201.67||0
1747670460000|2025-05-19 16:01:00|201.72||201.72||201.72||201.67||0
1747670470000|2025-05-19 16:01:10|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|50
1747670480000|2025-05-19 16:01:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|38
1747670490000|2025-05-19 16:01:30|||||||||41
1747670500000|2025-05-19 16:01:40|||||||||5
1747670530000|2025-05-19 16:02:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|53
1747670570000|2025-05-19 16:02:50|||||||||5
1747670580000|2025-05-19 16:03:00|||||||||9
1747670590000|2025-05-19 16:03:10|||||||||1
1747670630000|2025-05-19 16:03:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|30
1747670640000|2025-05-19 16:04:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|26
1747670650000|2025-05-19 16:04:10|||||||||7
1747670680000|2025-05-19 16:04:40|201.87||201.87||201.87||201.87||3
1747670690000|2025-05-19 16:04:50||201.79||201.74||201.79||201.74|1
1747670700000|2025-05-19 16:05:00|201.82|201.79|201.87|201.74|201.87|201.79|201.82|201.74|19
1747670710000|2025-05-19 16:05:10|201.82||201.82||201.82||201.82||0
1747670720000|2025-05-19 16:05:20|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|5
1747670730000|2025-05-19 16:05:30||201.69||201.69||201.74||201.69|3
1747670740000|2025-05-19 16:05:40||201.74||201.69||201.74||201.69|0
1747670750000|2025-05-19 16:05:50||201.74||201.74||201.74||201.69|2
1747670760000|2025-05-19 16:06:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|9
1747670810000|2025-05-19 16:06:50|201.92||201.92||201.92||201.87||147
1747670820000|2025-05-19 16:07:00|201.87||201.87||201.87||201.87||11
1747670830000|2025-05-19 16:07:10|||||||||2
1747670840000|2025-05-19 16:07:20|201.92||201.92||201.92||201.87||17
1747670850000|2025-05-19 16:07:30|201.87||201.87||201.92||201.87||0
1747670870000|2025-05-19 16:07:50|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|9
1747670890000|2025-05-19 16:08:10|201.87||201.92||201.92||201.87||0
1747670910000|2025-05-19 16:08:30|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|29
1747670920000|2025-05-19 16:08:40|||||||||1
1747670990000|2025-05-19 16:09:50|||||||||59
1747671000000|2025-05-19 16:10:00|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|83
1747671010000|2025-05-19 16:10:10||201.79||201.79||201.79||201.74|3
1747671020000|2025-05-19 16:10:20|||||||||1
1747671040000|2025-05-19 16:10:40|||||||||12
1747671050000|2025-05-19 16:10:50|201.92||201.92||201.92||201.92||27
1747671060000|2025-05-19 16:11:00|201.87||201.87||201.87||201.87||0
1747671070000|2025-05-19 16:11:10|201.92||201.92||201.92||201.92||0
1747671080000|2025-05-19 16:11:20|201.87||201.87||201.87||201.87||0
1747671130000|2025-05-19 16:12:10|||||||||1
1747671150000|2025-05-19 16:12:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.79|63
1747671190000|2025-05-19 16:13:10|201.97||201.97||201.97||201.97||100
1747671200000|2025-05-19 16:13:20|201.92||201.92||201.92||201.92||0
1747671280000|2025-05-19 16:14:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|49
1747671290000|2025-05-19 16:14:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|40
1747671370000|2025-05-19 16:16:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|32
1747671380000|2025-05-19 16:16:20|201.82||201.82||201.82||201.77||14
1747671420000|2025-05-19 16:17:00||201.74||201.74||201.74||201.74|2
1747671450000|2025-05-19 16:17:30|201.87||201.87||201.87||201.87||7
1747671460000|2025-05-19 16:17:40||201.79||201.79||201.79||201.79|0
1747671490000|2025-05-19 16:18:10|||||||||1
1747671510000|2025-05-19 16:18:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|19
1747671530000|2025-05-19 16:18:50|201.87||201.87||201.87||201.87||0
1747671550000|2025-05-19 16:19:10||201.79||201.79||201.79||201.79|7
1747671590000|2025-05-19 16:19:50||201.74||201.74||201.74||201.74|10
1747671600000|2025-05-19 16:20:00||201.79||201.79||201.79||201.79|0
1747671620000|2025-05-19 16:20:20|201.92||201.92||201.92||201.92||0
1747671630000|2025-05-19 16:20:30||201.84||201.84||201.84||201.84|1
1747671640000|2025-05-19 16:20:40||201.79||201.79||201.79||201.79|14
1747671650000|2025-05-19 16:20:50|201.87||201.87||201.87||201.87||0
1747671810000|2025-05-19 16:23:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|14
1747671850000|2025-05-19 16:24:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|9
1747671910000|2025-05-19 16:25:10|||||||||1
1747671950000|2025-05-19 16:25:50|||||||||33
1747671960000|2025-05-19 16:26:00|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|5
1747671970000|2025-05-19 16:26:10||201.94||201.89||201.94||201.89|8
1747671980000|2025-05-19 16:26:20||201.94||201.89||201.94||201.89|5
1747672000000|2025-05-19 16:26:40||201.94||201.94||201.94||201.94|0
1747672020000|2025-05-19 16:27:00||201.89||201.89||201.89||201.89|30
1747672030000|2025-05-19 16:27:10|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|14
1747672040000|2025-05-19 16:27:20|||||||||19
1747672050000|2025-05-19 16:27:30||201.89||201.94||201.94||201.89|1
1747672060000|2025-05-19 16:27:40||201.89||201.89||201.94||201.89|0
1747672080000|2025-05-19 16:28:00|||||||||1
1747672090000|2025-05-19 16:28:10|201.97||202.02||202.02||201.97||4
1747672100000|2025-05-19 16:28:20|201.97||202.02||202.02||201.97||16
1747672110000|2025-05-19 16:28:30|||||||||12
1747672130000|2025-05-19 16:28:50||201.94||201.94||201.94||201.94|0
1747672140000|2025-05-19 16:29:00|||||||||22
1747672150000|2025-05-19 16:29:10|||||||||18
1747672170000|2025-05-19 16:29:30|202.07||202.02||202.07||202.02||29
1747672180000|2025-05-19 16:29:40|202.07||202.07||202.07||202.07||14
1747672200000|2025-05-19 16:30:00|202.02||202.02||202.02||202.02||0
1747672220000|2025-05-19 16:30:20|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|9
1747672270000|2025-05-19 16:31:10|201.97||201.97||201.97||201.97||1
1747672360000|2025-05-19 16:32:40||201.84||201.84||201.84||201.84|1
1747672370000|2025-05-19 16:32:50||201.89||201.84||201.89||201.84|0
1747672380000|2025-05-19 16:33:00|201.92||201.92||201.92||201.92||0
1747672400000|2025-05-19 16:33:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|8
1747672410000|2025-05-19 16:33:30|||||||||1
1747672460000|2025-05-19 16:34:20|||||||||1
1747672550000|2025-05-19 16:35:50|||||||||1
1747672560000|2025-05-19 16:36:00|||||||||4
1747672580000|2025-05-19 16:36:20||201.84||201.89||201.89||201.84|6
1747672600000|2025-05-19 16:36:40||201.84||201.84||201.84||201.84|0
1747672610000|2025-05-19 16:36:50||201.89||201.89||201.89||201.89|0
1747672670000|2025-05-19 16:37:50||201.84||201.89||201.89||201.84|4
1747672710000|2025-05-19 16:38:30|||||||||2
1747672860000|2025-05-19 16:41:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|31
1747672900000|2025-05-19 16:41:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|24
1747672930000|2025-05-19 16:42:10|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|11
1747672970000|2025-05-19 16:42:50|201.97||201.97||201.97||201.97||1
1747672980000|2025-05-19 16:43:00|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|5
1747673060000|2025-05-19 16:44:20|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|11
1747673070000|2025-05-19 16:44:30||201.84||201.84||201.84||201.84|0
1747673100000|2025-05-19 16:45:00|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|0
1747673120000|2025-05-19 16:45:20|201.97||201.97||201.97||201.97||0
1747673130000|2025-05-19 16:45:30|||||||||1
1747673140000|2025-05-19 16:45:40|202.02||202.02||202.02||202.02||0
1747673150000|2025-05-19 16:45:50|201.97||202.02||202.02||201.97||5
1747673270000|2025-05-19 16:47:50||201.94||201.94||201.94||201.94|1
1747673280000|2025-05-19 16:48:00|||||||||18
1747673290000|2025-05-19 16:48:10||201.89||201.89||201.89||201.89|29
1747673300000|2025-05-19 16:48:20|201.97||202.02||202.02||201.97||1
1747673330000|2025-05-19 16:48:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|114
1747673340000|2025-05-19 16:49:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|18
1747673350000|2025-05-19 16:49:10|201.92||201.92||201.92||201.92||14
1747673370000|2025-05-19 16:49:30|201.87||201.87||201.87||201.87||1
1747673380000|2025-05-19 16:49:40|201.92||201.92||201.92||201.92||15
1747673400000|2025-05-19 16:50:00|201.87||201.92||201.92||201.87||127
1747673420000|2025-05-19 16:50:20|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|6
1747673430000|2025-05-19 16:50:30||201.79||201.79||201.79||201.79|35
1747673480000|2025-05-19 16:51:20||201.84||201.84||201.84||201.84|53
1747673530000|2025-05-19 16:52:10|||||||||20
1747673580000|2025-05-19 16:53:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1747673600000|2025-05-19 16:53:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|20
1747673660000|2025-05-19 16:54:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|18
1747673740000|2025-05-19 16:55:40|||||||||1
1747673760000|2025-05-19 16:56:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|29
1747673770000|2025-05-19 16:56:10|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|25
1747673820000|2025-05-19 16:57:00|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|28
1747673870000|2025-05-19 16:57:50|||||||||50
1747673880000|2025-05-19 16:58:00|||||||||16
1747673890000|2025-05-19 16:58:10|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|10
1747673900000|2025-05-19 16:58:20|201.92||201.92||201.92||201.92||0
1747673970000|2025-05-19 16:59:30|201.97||201.97||201.97||201.97||0
1747674000000|2025-05-19 17:00:00|201.92||201.97||201.97||201.92||1
1747674020000|2025-05-19 17:00:20|201.92||201.92||201.92||201.92||0
1747674120000|2025-05-19 17:02:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|12
1747674130000|2025-05-19 17:02:10|202.02||202.02||202.02||202.02||0
1747674190000|2025-05-19 17:03:10||201.94||201.94||201.94||201.94|0
1747674200000|2025-05-19 17:03:20|202.07||202.07||202.07||202.07||50
1747674230000|2025-05-19 17:03:50|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|1
1747674250000|2025-05-19 17:04:10||201.94||201.94||201.94||201.94|0
1747674260000|2025-05-19 17:04:20|202.07||202.07||202.07||202.07||0
1747674330000|2025-05-19 17:05:30|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|1
1747674460000|2025-05-19 17:07:40|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|3
1747674610000|2025-05-19 17:10:10|202.02|201.89|202.02|201.89|202.02|201.89|201.97|201.89|122
1747674620000|2025-05-19 17:10:20|201.97||202.02||202.02||201.97||2
1747674630000|2025-05-19 17:10:30|201.97||201.97||201.97||201.97||1
1747674660000|2025-05-19 17:11:00|202.02||202.02||202.02||202.02||10
1747674690000|2025-05-19 17:11:30|201.97||201.97||201.97||201.97||0
1747674700000|2025-05-19 17:11:40|202.02||202.02||202.02||202.02||9
1747674750000|2025-05-19 17:12:30||201.94||201.94||201.94||201.94|1
1747674820000|2025-05-19 17:13:40||201.89||201.89||201.89||201.89|0
1747674840000|2025-05-19 17:14:00|201.97||201.97||201.97||201.97||0
1747674890000|2025-05-19 17:14:50||201.84||201.84||201.84||201.84|0
1747674900000|2025-05-19 17:15:00||201.89||201.89||201.89||201.89|0
1747674920000|2025-05-19 17:15:20||201.84||201.89||201.89||201.84|0
1747674960000|2025-05-19 17:16:00|202.02||202.02||202.02||202.02||4
1747674990000|2025-05-19 17:16:30|201.97||202.02||202.02||201.97||7
1747675010000|2025-05-19 17:16:50|201.97||202.02||202.02||201.97||0
1747675020000|2025-05-19 17:17:00|201.97||201.97||201.97||201.97||0
1747675030000|2025-05-19 17:17:10|202.02||202.02||202.02||202.02||0
1747675140000|2025-05-19 17:19:00|201.97||202.02||202.02||201.97||0
1747675230000|2025-05-19 17:20:30||201.94||201.94||201.94||201.94|0
1747675260000|2025-05-19 17:21:00||201.89||201.89||201.89||201.89|1
1747675290000|2025-05-19 17:21:30||201.94||201.94||201.94||201.94|0
1747675340000|2025-05-19 17:22:20||201.89||201.89||201.89||201.89|0
1747675360000|2025-05-19 17:22:40||201.94||201.94||201.94||201.94|0
1747675380000|2025-05-19 17:23:00|||||||||1
1747675440000|2025-05-19 17:24:00|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|3
1747675450000|2025-05-19 17:24:10||201.99||201.94||201.99||201.94|0
1747675460000|2025-05-19 17:24:20||201.99||201.94||201.99||201.94|0
1747675470000|2025-05-19 17:24:30||201.99||201.99||201.99||201.99|0
1747675490000|2025-05-19 17:24:50|202.12||202.12||202.12||202.12||17
1747675500000|2025-05-19 17:25:00|202.07||202.12||202.12||202.07||1
1747675510000|2025-05-19 17:25:10|||||||||6
1747675520000|2025-05-19 17:25:20||202.04||202.04||202.04||202.04|0
1747675530000|2025-05-19 17:25:30||201.99||201.99||201.99||201.99|0
1747675640000|2025-05-19 17:27:20||202.04||202.04||202.04||202.04|20
1747675660000|2025-05-19 17:27:40||201.99||201.99||201.99||201.99|2
1747675700000|2025-05-19 17:28:20|||||||||4
1747675710000|2025-05-19 17:28:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|133
1747675730000|2025-05-19 17:28:50|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|860
1747675740000|2025-05-19 17:29:00||201.89||201.89||201.89||201.89|0
1747675760000|2025-05-19 17:29:20|202.02|201.84|202.02|201.89|202.02|201.89|202.02|201.84|104
1747675870000|2025-05-19 17:31:10|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1747675900000|2025-05-19 17:31:40||201.89||201.84||201.89||201.84|2
1747675950000|2025-05-19 17:32:30||201.89||201.89||201.89||201.89|0
1747675960000|2025-05-19 17:32:40||201.84||201.84||201.84||201.84|0
1747720800000|2025-05-20 06:00:00|201.67|201.59|201.62|201.49|201.72|201.59|201.57|201.44|86
1747720810000|2025-05-20 06:00:10|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|1
1747720820000|2025-05-20 06:00:20|201.62|201.49|201.67|201.49|201.67|201.49|201.62|201.49|1
1747720830000|2025-05-20 06:00:30|201.62||201.62||201.67||201.62||0
1747720840000|2025-05-20 06:00:40|201.67||201.67||201.67||201.67||0
1747720850000|2025-05-20 06:00:50|201.62|201.54|201.67|201.54|201.67|201.54|201.57|201.54|2
1747720860000|2025-05-20 06:01:00|201.62|201.44|201.57|201.44|201.62|201.44|201.57|201.44|1
1747720870000|2025-05-20 06:01:10|201.62|201.49|201.67|201.49|201.67|201.49|201.62|201.49|8
1747720880000|2025-05-20 06:01:20|201.62||201.62||201.62||201.62||0
1747720890000|2025-05-20 06:01:30||201.44||201.44||201.44||201.44|0
1747720900000|2025-05-20 06:01:40|201.67|201.49|201.62|201.49|201.67|201.54|201.62|201.44|14
1747720930000|2025-05-20 06:02:10||201.54||201.49||201.54||201.49|1
1747720950000|2025-05-20 06:02:30|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|0
1747720960000|2025-05-20 06:02:40||201.44||201.44||201.44||201.44|2
1747720970000|2025-05-20 06:02:50|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|30
1747720980000|2025-05-20 06:03:00|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|1
1747720990000|2025-05-20 06:03:10|201.67||201.62||201.67||201.62||1
1747721000000|2025-05-20 06:03:20|201.67||201.67||201.67||201.67||1
1747721010000|2025-05-20 06:03:30|201.62||201.72||201.72||201.62||13
1747721020000|2025-05-20 06:03:40||201.59||201.59||201.59||201.59|1
1747721060000|2025-05-20 06:04:20|201.67||201.67||201.67||201.67||0
1747721070000|2025-05-20 06:04:30||201.54||201.54||201.54||201.54|1
1747721080000|2025-05-20 06:04:40||201.59||201.54||201.59||201.54|0
1747721090000|2025-05-20 06:04:50|201.62|201.59|201.72|201.59|201.72|201.59|201.62|201.59|0
1747721100000|2025-05-20 06:05:00|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.64|1
1747721110000|2025-05-20 06:05:10||201.59||201.59||201.59||201.59|0
1747721120000|2025-05-20 06:05:20|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|0
1747721160000|2025-05-20 06:06:00|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|5
1747721170000|2025-05-20 06:06:10||201.54||201.54||201.54||201.54|0
1747721200000|2025-05-20 06:06:40|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|0
1747721220000|2025-05-20 06:07:00|201.57|201.54|201.57|201.44|201.57|201.54|201.57|201.44|1
1747721250000|2025-05-20 06:07:30||201.49||201.44||201.49||201.44|0
1747721270000|2025-05-20 06:07:50|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|0
1747721290000|2025-05-20 06:08:10|201.62|201.44|201.62|201.49|201.62|201.49|201.62|201.44|7
1747721310000|2025-05-20 06:08:30|201.57|201.44|201.52|201.44|201.57|201.44|201.52|201.44|0
1747721320000|2025-05-20 06:08:40|201.57||201.57||201.57||201.57||2
1747721390000|2025-05-20 06:09:50|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|7
1747721440000|2025-05-20 06:10:40|201.52|201.39|201.47|201.39|201.52|201.39|201.47|201.39|0
1747721450000|2025-05-20 06:10:50||201.34||201.34||201.34||201.34|0
1747721470000|2025-05-20 06:11:10||201.39||201.39||201.39||201.39|0
1747721480000|2025-05-20 06:11:20|201.52||201.52||201.52||201.52||2
1747721500000|2025-05-20 06:11:40|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|5
1747721510000|2025-05-20 06:11:50||201.49||201.44||201.49||201.44|0
1747721650000|2025-05-20 06:14:10|201.52||201.52||201.52||201.52||0
1747721700000|2025-05-20 06:15:00|201.57||201.57||201.57||201.57||35
1747721860000|2025-05-20 06:17:40|201.52|201.49|201.62|201.54|201.62|201.54|201.52|201.49|22
1747721880000|2025-05-20 06:18:00||201.49||201.49||201.49||201.49|0
1747721910000|2025-05-20 06:18:30|201.57|201.44|201.52|201.44|201.57|201.44|201.52|201.44|4
1747721930000|2025-05-20 06:18:50|||||||||2
1747721940000|2025-05-20 06:19:00|||||||||1
1747721950000|2025-05-20 06:19:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|3
1747721990000|2025-05-20 06:19:50|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|4
1747722000000|2025-05-20 06:20:00||201.44||201.39||201.44||201.39|0
1747722020000|2025-05-20 06:20:20|201.47||201.47||201.47||201.47||0
1747722030000|2025-05-20 06:20:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|6
1747722060000|2025-05-20 06:21:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1747722080000|2025-05-20 06:21:20||201.34||201.34||201.34||201.34|0
1747722150000|2025-05-20 06:22:30|201.42||201.42||201.42||201.42||4
1747722170000|2025-05-20 06:22:50|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|14
1747722180000|2025-05-20 06:23:00|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|2
1747722190000|2025-05-20 06:23:10||201.29||201.29||201.29||201.29|12
1747722210000|2025-05-20 06:23:30||201.34||201.34||201.34||201.34|0
1747722360000|2025-05-20 06:26:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|7
1747722380000|2025-05-20 06:26:20||201.24||201.24||201.24||201.24|10
1747722440000|2025-05-20 06:27:20||201.29||201.29||201.29||201.29|4
1747722450000|2025-05-20 06:27:30|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|3
1747722540000|2025-05-20 06:29:00|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1747722560000|2025-05-20 06:29:20|201.37|201.34|201.52|201.34|201.52|201.34|201.37|201.34|5
1747722620000|2025-05-20 06:30:20|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.34|1
1747722670000|2025-05-20 06:31:10||201.44||201.39||201.44||201.39|1
1747722680000|2025-05-20 06:31:20|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|0
1747722790000|2025-05-20 06:33:10||201.39||201.34||201.39||201.34|0
1747722940000|2025-05-20 06:35:40|201.52|201.39|201.67|201.54|201.67|201.54|201.52|201.39|45
1747723040000|2025-05-20 06:37:20|201.62||201.62||201.62||201.62||0
1747723050000|2025-05-20 06:37:30|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|5
1747723110000|2025-05-20 06:38:30|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|0
1747723120000|2025-05-20 06:38:40|201.57||201.57||201.57||201.57||0
1747723130000|2025-05-20 06:38:50|201.62||201.62||201.62||201.62||0
1747723180000|2025-05-20 06:39:40|201.57||201.57||201.57||201.57||0
1747723200000|2025-05-20 06:40:00||201.44||201.44||201.44||201.44|1
1747723270000|2025-05-20 06:41:10|201.62|201.49|201.67|201.49|201.67|201.49|201.62|201.49|0
1747723430000|2025-05-20 06:43:50|201.62||201.57||201.62||201.57||0
1747723500000|2025-05-20 06:45:00||201.44||201.44||201.44||201.44|0
1747723520000|2025-05-20 06:45:20|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|0
1747723740000|2025-05-20 06:49:00||201.54||201.54||201.54||201.54|0
1747723770000|2025-05-20 06:49:30|201.67||201.67||201.67||201.67||17
1747723800000|2025-05-20 06:50:00|201.77|201.59|201.77|201.64|201.77|201.64|201.77|201.59|3
1747723840000|2025-05-20 06:50:40|201.72||201.72||201.72||201.72||1
1747723860000|2025-05-20 06:51:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|9
1747723890000|2025-05-20 06:51:30|201.72||201.72||201.72||201.72||2
1747723920000|2025-05-20 06:52:00|201.67||201.67||201.67||201.67||0
1747723930000|2025-05-20 06:52:10|201.72||201.72||201.72||201.72||0
1747723940000|2025-05-20 06:52:20|201.67||201.67||201.67||201.67||0
1747723960000|2025-05-20 06:52:40|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|1
1747723970000|2025-05-20 06:52:50|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|0
1747723980000|2025-05-20 06:53:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|122
1747723990000|2025-05-20 06:53:10|201.62||201.62||201.62||201.62||3
1747724000000|2025-05-20 06:53:20|201.57||201.62||201.62||201.57||1
1747724050000|2025-05-20 06:54:10|201.57||201.62||201.62||201.57||1
1747724200000|2025-05-20 06:56:40|201.57||201.57||201.57||201.57||0
1747724210000|2025-05-20 06:56:50||201.44||201.44||201.44||201.44|9
1747724220000|2025-05-20 06:57:00|201.52||201.52||201.52||201.52||13
1747724230000|2025-05-20 06:57:10|||||||||7
1747724240000|2025-05-20 06:57:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|20
1747724270000|2025-05-20 06:57:50|201.62||201.57||201.62||201.57||0
1747724290000|2025-05-20 06:58:10||201.44||201.44||201.44||201.44|0
1747724300000|2025-05-20 06:58:20|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|11
1747724370000|2025-05-20 06:59:30|201.77|201.64|201.67|201.59|201.77|201.64|201.67|201.59|307
1747724380000|2025-05-20 06:59:40||201.54||201.54||201.54||201.49|3
1747724390000|2025-05-20 06:59:50|201.62|201.49|201.67|201.54|201.67|201.54|201.62|201.49|17
1747724400000|2025-05-20 07:00:00|201.72|201.59|202.27|202.14|202.27|202.14|201.72|201.59|1108
1747724410000|2025-05-20 07:00:10|202.22|202.04|202.07|201.89|202.22|202.04|202.02|201.89|248
1747724420000|2025-05-20 07:00:20|202.17|201.94|202.22|202.14|202.22|202.14|202.12|201.94|96
1747724430000|2025-05-20 07:00:30|202.27|202.19|202.22|202.09|202.27|202.19|202.22|202.09|36
1747724440000|2025-05-20 07:00:40|202.27|202.14|202.22|202.14|202.27|202.19|202.22|202.14|37
1747724450000|2025-05-20 07:00:50|202.17|202.09|202.02|201.94|202.27|202.14|202.02|201.94|43
1747724460000|2025-05-20 07:01:00|201.97|201.89|201.72|201.59|201.97|201.89|201.67|201.59|73
1747724470000|2025-05-20 07:01:10|201.67|201.64|201.77|201.64|201.82|201.69|201.62|201.54|60
1747724480000|2025-05-20 07:01:20|201.82|201.69|201.92|201.79|201.92|201.79|201.77|201.69|80
1747724490000|2025-05-20 07:01:30|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|9
1747724500000|2025-05-20 07:01:40|201.92|201.79|201.92|201.84|201.92|201.84|201.92|201.79|13
1747724510000|2025-05-20 07:01:50||201.79||201.84||201.84||201.79|40
1747724520000|2025-05-20 07:02:00|201.97|201.79|201.97|201.89|202.02|201.89|201.87|201.79|37
1747724530000|2025-05-20 07:02:10|202.02|201.84|202.02|201.94|202.02|201.94|201.97|201.84|26
1747724540000|2025-05-20 07:02:20|202.07|201.99|202.07|201.94|202.12|201.99|202.02|201.94|8
1747724550000|2025-05-20 07:02:30|202.12|201.99|201.92|201.84|202.12|201.99|201.92|201.84|50
1747724560000|2025-05-20 07:02:40|201.97|201.89|201.97|201.84|202.02|201.89|201.97|201.84|2
1747724570000|2025-05-20 07:02:50|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.84|6
1747724580000|2025-05-20 07:03:00|202.02|201.94|202.02|201.94|202.07|201.94|201.92|201.84|18
1747724590000|2025-05-20 07:03:10|202.07|201.89|202.07|201.94|202.07|201.99|202.02|201.89|11
1747724600000|2025-05-20 07:03:20|202.02|201.89|202.17|202.04|202.17|202.04|202.02|201.89|44
1747724610000|2025-05-20 07:03:30|202.12|202.09|202.22|202.14|202.22|202.14|202.12|202.09|4
1747724620000|2025-05-20 07:03:40|202.27|202.19|202.27|202.14|202.27|202.19|202.22|202.14|37
1747724630000|2025-05-20 07:03:50|202.32|202.19|202.32|202.24|202.32|202.24|202.27|202.19|22
1747724640000|2025-05-20 07:04:00|202.37|202.19|202.17|202.09|202.37|202.19|202.17|202.09|24
1747724650000|2025-05-20 07:04:10|202.22|202.14|202.32|202.19|202.37|202.24|202.22|202.14|5
1747724660000|2025-05-20 07:04:20|202.37|202.24|202.32|202.24|202.37|202.29|202.32|202.19|29
1747724670000|2025-05-20 07:04:30|202.27|202.19|202.27|202.14|202.27|202.19|202.22|202.14|59
1747724680000|2025-05-20 07:04:40|202.32|202.19|202.37|202.29|202.42|202.34|202.32|202.19|64
1747724690000|2025-05-20 07:04:50|202.42|202.34|202.42|202.34|202.47|202.34|202.37|202.34|450
1747724700000|2025-05-20 07:05:00|202.37|202.29|202.27|202.19|202.42|202.29|202.27|202.19|158
1747724710000|2025-05-20 07:05:10|202.32|202.24|202.32|202.24|202.37|202.24|202.27|202.19|3
1747724720000|2025-05-20 07:05:20|202.37|202.29|202.47|202.34|202.47|202.34|202.37|202.29|22
1747724730000|2025-05-20 07:05:30|202.52|202.39|202.47|202.39|202.52|202.44|202.47|202.39|13
1747724740000|2025-05-20 07:05:40|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|29
1747724750000|2025-05-20 07:05:50|202.57|202.49|202.52|202.39|202.57|202.49|202.52|202.39|29
1747724760000|2025-05-20 07:06:00|202.47|202.34|202.42|202.34|202.47|202.34|202.37|202.29|49
1747724770000|2025-05-20 07:06:10|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|15
1747724780000|2025-05-20 07:06:20|202.47|202.29|202.47|202.34|202.47|202.34|202.42|202.29|10
1747724790000|2025-05-20 07:06:30|202.42|202.29|202.42|202.34|202.42|202.34|202.37|202.29|22
1747724800000|2025-05-20 07:06:40|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.29|1
1747724810000|2025-05-20 07:06:50|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|0
1747724820000|2025-05-20 07:07:00|202.52|202.34|202.42|202.34|202.52|202.34|202.37|202.29|6
1747724830000|2025-05-20 07:07:10||202.29||202.29||202.34||202.29|0
1747724840000|2025-05-20 07:07:20|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.24|23
1747724850000|2025-05-20 07:07:30|202.42|202.34|202.42|202.34|202.47|202.34|202.37|202.29|1
1747724860000|2025-05-20 07:07:40|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|0
1747724870000|2025-05-20 07:07:50|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|3
1747724880000|2025-05-20 07:08:00|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|1
1747724890000|2025-05-20 07:08:10|202.47|202.34|202.42|202.34|202.47|202.39|202.42|202.34|17
1747724900000|2025-05-20 07:08:20|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|74
1747724910000|2025-05-20 07:08:30|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|19
1747724920000|2025-05-20 07:08:40|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|53
1747724930000|2025-05-20 07:08:50|202.37|202.34|202.47|202.39|202.47|202.39|202.37|202.29|65
1747724940000|2025-05-20 07:09:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|6
1747724950000|2025-05-20 07:09:10|202.47|202.39|202.57|202.44|202.57|202.49|202.47|202.39|23
1747724960000|2025-05-20 07:09:20|202.62|202.49|202.57|202.49|202.62|202.49|202.57|202.49|1
1747724970000|2025-05-20 07:09:30|202.62|202.44|202.57|202.44|202.62|202.49|202.52|202.44|10
1747724980000|2025-05-20 07:09:40|202.52|202.49|202.52|202.44|202.57|202.49|202.52|202.44|3
1747724990000|2025-05-20 07:09:50|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|1
1747725000000|2025-05-20 07:10:00|202.47|202.39|202.52|202.44|202.52|202.44|202.42|202.34|30
1747725010000|2025-05-20 07:10:10|202.57|202.39|202.62|202.54|202.67|202.54|202.57|202.39|9
1747725020000|2025-05-20 07:10:20|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.54|31
1747725030000|2025-05-20 07:10:30|202.62|202.54|202.67|202.54|202.67|202.59|202.62|202.54|5
1747725040000|2025-05-20 07:10:40|202.62|202.59|202.62|202.54|202.62|202.59|202.62|202.54|4
1747725050000|2025-05-20 07:10:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|12
1747725060000|2025-05-20 07:11:00|202.72|202.54|202.62|202.54|202.72|202.54|202.62|202.54|11
1747725070000|2025-05-20 07:11:10|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|1
1747725080000|2025-05-20 07:11:20|202.62|202.59|202.67|202.54|202.67|202.59|202.62|202.54|2
1747725090000|2025-05-20 07:11:30||202.59||202.59||202.59||202.59|14
1747725100000|2025-05-20 07:11:40|202.72|202.64|202.72|202.59|202.72|202.64|202.67|202.59|19
1747725110000|2025-05-20 07:11:50|202.67|202.54|202.67|202.59|202.72|202.59|202.62|202.54|7
1747725120000|2025-05-20 07:12:00|202.62|202.54|202.72|202.64|202.72|202.64|202.62|202.54|4
1747725130000|2025-05-20 07:12:10|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|0
1747725140000|2025-05-20 07:12:20|202.67|202.59|202.67|202.54|202.72|202.59|202.62|202.54|2
1747725150000|2025-05-20 07:12:30|202.77|202.59|202.72|202.64|202.77|202.69|202.72|202.54|111
1747725160000|2025-05-20 07:12:40|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|3
1747725170000|2025-05-20 07:12:50|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|168
1747725180000|2025-05-20 07:13:00||202.64||202.64||202.64||202.59|31
1747725190000|2025-05-20 07:13:10|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|56
1747725200000|2025-05-20 07:13:20||202.59||202.59||202.64||202.59|8
1747725210000|2025-05-20 07:13:30||202.64||202.64||202.64||202.59|0
1747725220000|2025-05-20 07:13:40|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|18
1747725230000|2025-05-20 07:13:50|202.72|202.69|202.72|202.64|202.72|202.69|202.72|202.64|0
1747725240000|2025-05-20 07:14:00|202.67|202.59|202.67|202.54|202.72|202.59|202.62|202.54|37
1747725250000|2025-05-20 07:14:10|202.62|202.59|202.62|202.54|202.67|202.59|202.62|202.54|6
1747725260000|2025-05-20 07:14:20|202.67||202.62||202.67||202.62||3
1747725270000|2025-05-20 07:14:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.44|30
1747725280000|2025-05-20 07:14:40|202.52|202.44|202.42|202.34|202.52|202.44|202.42|202.34|48
1747725290000|2025-05-20 07:14:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1747725300000|2025-05-20 07:15:00|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|22
1747725310000|2025-05-20 07:15:10|202.47|202.34|202.47|202.34|202.52|202.39|202.42|202.34|25
1747725320000|2025-05-20 07:15:20|202.42|202.29|202.37|202.24|202.42|202.34|202.37|202.24|41
1747725330000|2025-05-20 07:15:30|202.32|202.19|202.27|202.14|202.32|202.24|202.27|202.14|12
1747725340000|2025-05-20 07:15:40|202.22|202.09|202.27|202.14|202.27|202.19|202.17|202.09|94
1747725350000|2025-05-20 07:15:50|202.22|202.19|202.17|202.09|202.32|202.19|202.17|202.09|56
1747725360000|2025-05-20 07:16:00|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|74
1747725370000|2025-05-20 07:16:10|202.22|202.09|202.22|202.14|202.22|202.14|202.17|202.09|42
1747725380000|2025-05-20 07:16:20|202.17|202.09|202.12|202.04|202.17|202.14|202.12|202.04|24
1747725390000|2025-05-20 07:16:30|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|25
1747725400000|2025-05-20 07:16:40|202.17|202.14|202.12|202.04|202.17|202.14|202.12|201.99|8
1747725410000|2025-05-20 07:16:50|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|2
1747725420000|2025-05-20 07:17:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|2
1747725430000|2025-05-20 07:17:10|202.17|202.09|202.12|202.04|202.17|202.09|202.12|201.99|6
1747725440000|2025-05-20 07:17:20|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|2
1747725450000|2025-05-20 07:17:30||201.99||202.04||202.04||201.99|3
1747725460000|2025-05-20 07:17:40|202.17|201.99|202.12|202.04|202.17|202.04|202.12|201.99|11
1747725470000|2025-05-20 07:17:50||201.99||202.04||202.04||201.99|10
1747725480000|2025-05-20 07:18:00|202.17|202.09|202.17|202.09|202.22|202.09|202.12|202.09|16
1747725490000|2025-05-20 07:18:10|202.22|202.04|202.22|202.14|202.22|202.14|202.22|202.04|22
1747725500000|2025-05-20 07:18:20|202.27|202.19|202.17|202.09|202.27|202.19|202.12|202.04|89
1747725510000|2025-05-20 07:18:30|202.22|202.04|202.22|202.09|202.22|202.14|202.17|202.04|0
1747725520000|2025-05-20 07:18:40|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.09|2
1747725530000|2025-05-20 07:18:50|||||||||4
1747725540000|2025-05-20 07:19:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|11
1747725550000|2025-05-20 07:19:10|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.14|74
1747725560000|2025-05-20 07:19:20|202.27||202.27||202.32||202.27||1
1747725570000|2025-05-20 07:19:30|202.32||202.27||202.32||202.27||3
1747725580000|2025-05-20 07:19:40|202.32|202.14|202.27|202.14|202.32|202.14|202.27|202.14|2
1747725590000|2025-05-20 07:19:50|202.22|202.19|202.22|202.14|202.27|202.19|202.22|202.14|9
1747725600000|2025-05-20 07:20:00|202.27|202.19|202.22|202.14|202.32|202.19|202.17|202.09|115
1747725610000|2025-05-20 07:20:10|202.17|202.09|202.27|202.14|202.27|202.14|202.17|202.09|97
1747725620000|2025-05-20 07:20:20|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.14|29
1747725630000|2025-05-20 07:20:30||202.14||202.19||202.19||202.14|1
1747725640000|2025-05-20 07:20:40|202.32|202.14|202.27|202.19|202.32|202.19|202.27|202.14|3
1747725650000|2025-05-20 07:20:50|202.32|202.14|202.27|202.19|202.32|202.24|202.27|202.14|17
1747725660000|2025-05-20 07:21:00|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|8
1747725670000|2025-05-20 07:21:10||202.09||202.14||202.14||202.09|1
1747725680000|2025-05-20 07:21:20|202.27|202.09|202.22|202.14|202.27|202.14|202.22|202.09|0
1747725690000|2025-05-20 07:21:30|202.27|202.19|202.27|202.19|202.32|202.24|202.22|202.19|15
1747725700000|2025-05-20 07:21:40|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|0
1747725710000|2025-05-20 07:21:50|202.37|202.19|202.32|202.24|202.37|202.24|202.32|202.19|39
1747725720000|2025-05-20 07:22:00|202.37||202.32||202.37||202.32||0
1747725730000|2025-05-20 07:22:10|202.37|202.19|202.37|202.29|202.37|202.29|202.32|202.19|6
1747725740000|2025-05-20 07:22:20|202.32|202.24|202.37|202.24|202.42|202.29|202.32|202.24|2
1747725750000|2025-05-20 07:22:30|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|2
1747725760000|2025-05-20 07:22:40|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|0
1747725770000|2025-05-20 07:22:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|4
1747725780000|2025-05-20 07:23:00|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|66
1747725790000|2025-05-20 07:23:10|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|15
1747725800000|2025-05-20 07:23:20|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|18
1747725810000|2025-05-20 07:23:30|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.39|11
1747725820000|2025-05-20 07:23:40|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|1
1747725830000|2025-05-20 07:23:50|202.47|202.44|202.47|202.39|202.47|202.44|202.47|202.34|4
1747725840000|2025-05-20 07:24:00|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|7
1747725850000|2025-05-20 07:24:10|202.42|202.39|202.52|202.39|202.52|202.39|202.42|202.34|0
1747725860000|2025-05-20 07:24:20|202.57|202.44|202.57|202.49|202.57|202.49|202.52|202.44|5
1747725870000|2025-05-20 07:24:30||202.44||202.44||202.49||202.44|4
1747725880000|2025-05-20 07:24:40|202.52||202.52||202.52||202.52||0
1747725890000|2025-05-20 07:24:50|202.57||202.57||202.57||202.52||0
1747725900000|2025-05-20 07:25:00|202.52|202.39|202.52|202.44|202.57|202.44|202.47|202.39|11
1747725910000|2025-05-20 07:25:10||202.39||202.44||202.44||202.39|100
1747725930000|2025-05-20 07:25:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|52
1747725970000|2025-05-20 07:26:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|181
1747725980000|2025-05-20 07:26:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|4
1747725990000|2025-05-20 07:26:30|202.52||202.47||202.52||202.47||15
1747726000000|2025-05-20 07:26:40|202.52|202.44|202.57|202.44|202.57|202.44|202.52|202.39|10
1747726010000|2025-05-20 07:26:50|202.52|202.49|202.52|202.44|202.52|202.49|202.52|202.44|8
1747726020000|2025-05-20 07:27:00||202.39||202.44||202.44||202.39|4
1747726030000|2025-05-20 07:27:10|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|0
1747726040000|2025-05-20 07:27:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|6
1747726050000|2025-05-20 07:27:30|202.67|202.49|202.62|202.49|202.67|202.49|202.62|202.49|16
1747726060000|2025-05-20 07:27:40|202.57|202.44|202.57|202.44|202.57|202.49|202.57|202.44|0
1747726070000|2025-05-20 07:27:50|202.52||202.52||202.57||202.52||2
1747726080000|2025-05-20 07:28:00|202.57|202.49|202.57|202.44|202.57|202.49|202.52|202.44|51
1747726090000|2025-05-20 07:28:10|202.52|202.49|202.52|202.44|202.57|202.49|202.52|202.44|81
1747726100000|2025-05-20 07:28:20|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|197
1747726110000|2025-05-20 07:28:30|202.37|202.29|202.32|202.24|202.37|202.34|202.32|202.24|86
1747726120000|2025-05-20 07:28:40|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|29
1747726130000|2025-05-20 07:28:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|18
1747726140000|2025-05-20 07:29:00|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|56
1747726150000|2025-05-20 07:29:10|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.24|37
1747726170000|2025-05-20 07:29:30|202.32|202.24|202.32|202.19|202.32|202.29|202.32|202.19|1
1747726180000|2025-05-20 07:29:40|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|42
1747726190000|2025-05-20 07:29:50|202.32||202.32||202.32||202.32||3
1747726200000|2025-05-20 07:30:00|202.27|202.29|202.47|202.39|202.47|202.39|202.27|202.29|94
1747726220000|2025-05-20 07:30:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|36
1747726230000|2025-05-20 07:30:30|||||||||13
1747726250000|2025-05-20 07:30:50|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.44|49
1747726260000|2025-05-20 07:31:00|202.52|202.44|202.47|202.39|202.57|202.44|202.47|202.39|26
1747726270000|2025-05-20 07:31:10||202.34||202.39||202.39||202.34|5
1747726280000|2025-05-20 07:31:20|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|3
1747726290000|2025-05-20 07:31:30|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.34|0
1747726300000|2025-05-20 07:31:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|2
1747726310000|2025-05-20 07:31:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|0
1747726320000|2025-05-20 07:32:00|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|12
1747726330000|2025-05-20 07:32:10|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.24|36
1747726340000|2025-05-20 07:32:20|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|15
1747726350000|2025-05-20 07:32:30|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.34|21
1747726360000|2025-05-20 07:32:40|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|1
1747726370000|2025-05-20 07:32:50|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.29|3
1747726380000|2025-05-20 07:33:00|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.34|13
1747726390000|2025-05-20 07:33:10|202.42||202.42||202.42||202.42||0
1747726400000|2025-05-20 07:33:20||202.29||202.29||202.29||202.29|77
1747726410000|2025-05-20 07:33:30|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|15
1747726420000|2025-05-20 07:33:40|202.37|202.34|202.47|202.39|202.47|202.39|202.37|202.29|1
1747726430000|2025-05-20 07:33:50|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.34|30
1747726440000|2025-05-20 07:34:00|202.42|202.34|202.42|202.34|202.42|202.39|202.42|202.34|0
1747726450000|2025-05-20 07:34:10|202.47||202.42||202.47||202.42||1
1747726460000|2025-05-20 07:34:20|202.47||202.42||202.47||202.42||3
1747726470000|2025-05-20 07:34:30|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|3
1747726490000|2025-05-20 07:34:50|202.52|202.34|202.47|202.34|202.52|202.39|202.47|202.34|35
1747726500000|2025-05-20 07:35:00||202.39||202.34||202.39||202.34|2
1747726510000|2025-05-20 07:35:10|202.42|202.39|202.42|202.34|202.47|202.39|202.42|202.34|16
1747726520000|2025-05-20 07:35:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|1
1747726530000|2025-05-20 07:35:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|10
1747726540000|2025-05-20 07:35:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|4
1747726550000|2025-05-20 07:35:50|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.44|0
1747726560000|2025-05-20 07:36:00|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|95
1747726570000|2025-05-20 07:36:10|||||||||2
1747726580000|2025-05-20 07:36:20||202.39||202.44||202.44||202.39|25
1747726590000|2025-05-20 07:36:30|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|3
1747726600000|2025-05-20 07:36:40||202.39||202.34||202.39||202.34|2
1747726610000|2025-05-20 07:36:50||202.39||202.39||202.39||202.34|0
1747726620000|2025-05-20 07:37:00|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|33
1747726630000|2025-05-20 07:37:10|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.39|4
1747726640000|2025-05-20 07:37:20||202.39||202.44||202.44||202.39|0
1747726650000|2025-05-20 07:37:30||202.39||202.44||202.44||202.39|0
1747726670000|2025-05-20 07:37:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.44|25
1747726680000|2025-05-20 07:38:00||202.44||202.49||202.49||202.44|0
1747726690000|2025-05-20 07:38:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|92
1747726700000|2025-05-20 07:38:20|202.47|202.39|202.57|202.44|202.57|202.49|202.47|202.39|5
1747726710000|2025-05-20 07:38:30|202.52|202.49|202.57|202.44|202.57|202.49|202.52|202.44|0
1747726720000|2025-05-20 07:38:40|202.52|202.39|202.42|202.34|202.52|202.39|202.42|202.34|5
1747726730000|2025-05-20 07:38:50|202.47|202.39|202.52|202.39|202.52|202.44|202.47|202.39|10
1747726740000|2025-05-20 07:39:00|202.47|202.34|202.47|202.39|202.52|202.39|202.42|202.34|1
1747726750000|2025-05-20 07:39:10||202.34||202.39||202.39||202.34|0
1747726760000|2025-05-20 07:39:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|17
1747726770000|2025-05-20 07:39:30|||||||||6
1747726780000|2025-05-20 07:39:40||202.29||202.29||202.34||202.29|35
1747726790000|2025-05-20 07:39:50||202.34||202.34||202.34||202.34|0
1747726800000|2025-05-20 07:40:00|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|9
1747726810000|2025-05-20 07:40:10||202.34||202.34||202.34||202.34|5
1747726820000|2025-05-20 07:40:20|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|16
1747726830000|2025-05-20 07:40:30|202.42||202.47||202.47||202.42||1
1747726840000|2025-05-20 07:40:40|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.34|27
1747726850000|2025-05-20 07:40:50|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|50
1747726860000|2025-05-20 07:41:00|202.47||202.47||202.47||202.47||18
1747726870000|2025-05-20 07:41:10|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|19
1747726880000|2025-05-20 07:41:20|202.47|202.44|202.52|202.39|202.52|202.44|202.47|202.39|2
1747726890000|2025-05-20 07:41:30|202.47||202.47||202.52||202.47||3
1747726900000|2025-05-20 07:41:40|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|5
1747726910000|2025-05-20 07:41:50|202.47|202.29|202.42|202.34|202.47|202.34|202.42|202.29|133
1747726920000|2025-05-20 07:42:00|202.37|202.29|202.37|202.29|202.37|202.34|202.37|202.29|10
1747726930000|2025-05-20 07:42:10|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|14
1747726950000|2025-05-20 07:42:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|5
1747726960000|2025-05-20 07:42:40|202.42||202.42||202.42||202.37||9
1747726970000|2025-05-20 07:42:50|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|30
1747726980000|2025-05-20 07:43:00||202.34||202.34||202.34||202.29|7
1747726990000|2025-05-20 07:43:10|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|12
1747727000000|2025-05-20 07:43:20||202.34||202.34||202.39||202.34|0
1747727010000|2025-05-20 07:43:30|202.42|202.29|202.42|202.29|202.42|202.34|202.42|202.29|0
1747727020000|2025-05-20 07:43:40|202.47|202.34|202.47|202.34|202.47|202.39|202.47|202.34|12
1747727030000|2025-05-20 07:43:50|202.42|202.39|202.57|202.49|202.57|202.49|202.42|202.34|5
1747727040000|2025-05-20 07:44:00|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|58
1747727050000|2025-05-20 07:44:10||202.44||202.49||202.49||202.44|34
1747727060000|2025-05-20 07:44:20|202.62|202.44|202.62|202.49|202.62|202.54|202.57|202.44|12
1747727070000|2025-05-20 07:44:30|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.49|16
1747727080000|2025-05-20 07:44:40|202.67|202.49|202.67|202.54|202.67|202.59|202.67|202.49|24
1747727090000|2025-05-20 07:44:50|202.62||202.67||202.67||202.62||12
1747727100000|2025-05-20 07:45:00|202.72|202.59|202.72|202.64|202.77|202.69|202.67|202.59|89
1747727110000|2025-05-20 07:45:10||202.59||202.59||202.64||202.59|10
1747727120000|2025-05-20 07:45:20|202.67|202.54|202.72|202.64|202.72|202.64|202.62|202.54|16
1747727130000|2025-05-20 07:45:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|31
1747727140000|2025-05-20 07:45:40|202.72|202.54|202.67|202.59|202.72|202.64|202.67|202.54|4
1747727150000|2025-05-20 07:45:50||202.54||202.59||202.59||202.54|0
1747727160000|2025-05-20 07:46:00|202.72|202.54|202.67|202.54|202.72|202.64|202.62|202.49|331
1747727170000|2025-05-20 07:46:10|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.54|6
1747727180000|2025-05-20 07:46:20|202.72|202.54|202.72|202.64|202.72|202.64|202.72|202.54|26
1747727190000|2025-05-20 07:46:30|202.67|202.59|202.67|202.59|202.67|202.64|202.67|202.59|5
1747727200000|2025-05-20 07:46:40|202.72||202.72||202.72||202.67||5
1747727210000|2025-05-20 07:46:50|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|8
1747727220000|2025-05-20 07:47:00|202.67|202.49|202.57|202.49|202.67|202.49|202.57|202.49|37
1747727230000|2025-05-20 07:47:10|||||||||4
1747727240000|2025-05-20 07:47:20|202.62|202.54|202.62|202.54|202.62|202.54|202.57|202.49|6
1747727250000|2025-05-20 07:47:30|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.59|3
1747727260000|2025-05-20 07:47:40|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|16
1747727270000|2025-05-20 07:47:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|3
1747727280000|2025-05-20 07:48:00|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|1
1747727290000|2025-05-20 07:48:10|202.52|202.49|202.52|202.44|202.57|202.49|202.52|202.44|10
1747727300000|2025-05-20 07:48:20|202.57|202.49|202.62|202.54|202.62|202.54|202.52|202.49|21
1747727310000|2025-05-20 07:48:30|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|15
1747727320000|2025-05-20 07:48:40|202.62|202.44|202.52|202.44|202.62|202.44|202.52|202.44|53
1747727330000|2025-05-20 07:48:50|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|17
1747727340000|2025-05-20 07:49:00|202.57|202.49|202.57|202.44|202.57|202.49|202.52|202.44|6
1747727350000|2025-05-20 07:49:10|202.52|202.49|202.67|202.54|202.67|202.59|202.52|202.49|3
1747727360000|2025-05-20 07:49:20|202.62||202.67||202.67||202.62||2
1747727370000|2025-05-20 07:49:30|202.62||202.67||202.67||202.62||0
1747727380000|2025-05-20 07:49:40|202.62|202.59|202.62|202.54|202.62|202.59|202.62|202.54|30
1747727390000|2025-05-20 07:49:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|13
1747727400000|2025-05-20 07:50:00|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|47
1747727410000|2025-05-20 07:50:10|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.59|61
1747727420000|2025-05-20 07:50:20|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|1
1747727430000|2025-05-20 07:50:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|20
1747727440000|2025-05-20 07:50:40|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|11
1747727450000|2025-05-20 07:50:50|||||||||10
1747727460000|2025-05-20 07:51:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|49
1747727470000|2025-05-20 07:51:10|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|33
1747727480000|2025-05-20 07:51:20|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|86
1747727490000|2025-05-20 07:51:30|202.92|202.74|202.92|202.84|202.92|202.84|202.92|202.74|504
1747727500000|2025-05-20 07:51:40|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.84|94
1747727510000|2025-05-20 07:51:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|27
1747727530000|2025-05-20 07:52:10|||||||||6
1747727540000|2025-05-20 07:52:20|202.97||202.92||202.97||202.92||10
1747727550000|2025-05-20 07:52:30|202.97||202.92||202.97||202.92||24
1747727560000|2025-05-20 07:52:40|202.87|202.79|202.82|202.74|202.92|202.79|202.82|202.74|457
1747727570000|2025-05-20 07:52:50|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.69|27
1747727580000|2025-05-20 07:53:00|202.77|202.69|202.77|202.69|202.82|202.69|202.77|202.69|12
1747727590000|2025-05-20 07:53:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|17
1747727600000|2025-05-20 07:53:20|||||||||23
1747727610000|2025-05-20 07:53:30|||||||||2
1747727620000|2025-05-20 07:53:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|7
1747727630000|2025-05-20 07:53:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|9
1747727650000|2025-05-20 07:54:10|202.77||202.72||202.77||202.72||6
1747727660000|2025-05-20 07:54:20|202.77|202.69|202.77|202.69|202.82|202.69|202.72|202.69|7
1747727670000|2025-05-20 07:54:30|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|19
1747727680000|2025-05-20 07:54:40||202.69||202.69||202.69||202.69|1
1747727700000|2025-05-20 07:55:00|202.72|202.64|202.67|202.59|202.77|202.69|202.67|202.59|5
1747727710000|2025-05-20 07:55:10|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|4
1747727720000|2025-05-20 07:55:20|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|68
1747727730000|2025-05-20 07:55:30|202.72||202.72||202.72||202.72||0
1747727750000|2025-05-20 07:55:50|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|5
1747727760000|2025-05-20 07:56:00||202.69||202.69||202.69||202.64|0
1747727780000|2025-05-20 07:56:20|202.82||202.82||202.82||202.82||6
1747727790000|2025-05-20 07:56:30|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|22
1747727800000|2025-05-20 07:56:40|||||||||3
1747727810000|2025-05-20 07:56:50|||||||||87
1747727820000|2025-05-20 07:57:00|202.77|202.69|202.77|202.69|202.82|202.74|202.77|202.69|87
1747727830000|2025-05-20 07:57:10|202.82|202.74|202.87|202.74|202.87|202.74|202.82|202.74|0
1747727840000|2025-05-20 07:57:20|202.82||202.87||202.87||202.82||0
1747727850000|2025-05-20 07:57:30|202.82||202.82||202.87||202.82||0
1747727860000|2025-05-20 07:57:40|202.87|202.79|202.92|202.79|202.92|202.79|202.82|202.79|4
1747727870000|2025-05-20 07:57:50|202.87|202.84|202.92|202.84|202.92|202.84|202.87|202.79|2
1747727880000|2025-05-20 07:58:00|202.97||202.92||202.97||202.92||3
1747727900000|2025-05-20 07:58:20|202.97|202.89|202.97|202.89|203.02|202.89|202.92|202.89|0
1747727910000|2025-05-20 07:58:30|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|13
1747727920000|2025-05-20 07:58:40|202.97||203.02||203.02||202.97||19
1747727930000|2025-05-20 07:58:50|202.97||202.97||202.97||202.97||0
1747727940000|2025-05-20 07:59:00|||||||||1
1747727950000|2025-05-20 07:59:10|203.02|202.84|202.92|202.84|203.02|202.84|202.92|202.84|15
1747727960000|2025-05-20 07:59:20|202.97|202.79|202.92|202.79|202.97|202.79|202.92|202.79|3
1747727970000|2025-05-20 07:59:30|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|2
1747727980000|2025-05-20 07:59:40|202.92||202.87||202.92||202.87||0
1747727990000|2025-05-20 07:59:50||202.74||202.74||202.74||202.74|180
1747728000000|2025-05-20 08:00:00|202.82|202.79|202.82|202.74|202.82|202.79|202.82|202.74|23
1747728010000|2025-05-20 08:00:10|202.87|202.79|202.72|202.64|202.87|202.79|202.72|202.64|220
1747728020000|2025-05-20 08:00:20||202.59||202.64||202.64||202.59|1
1747728030000|2025-05-20 08:00:30|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|120
1747728040000|2025-05-20 08:00:40|202.72||202.72||202.72||202.72||137
1747728050000|2025-05-20 08:00:50|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|45
1747728060000|2025-05-20 08:01:00|202.72|202.59|202.77|202.69|202.77|202.69|202.67|202.59|63
1747728070000|2025-05-20 08:01:10|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.64|25
1747728080000|2025-05-20 08:01:20|202.72|202.64|202.72|202.64|202.72|202.69|202.72|202.64|138
1747728090000|2025-05-20 08:01:30|||||||||5
1747728110000|2025-05-20 08:01:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|132
1747728120000|2025-05-20 08:02:00|202.72|202.64|202.62|202.54|202.72|202.64|202.62|202.54|109
1747728130000|2025-05-20 08:02:10|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|21
1747728140000|2025-05-20 08:02:20|202.57|202.49|202.57|202.49|202.57|202.54|202.57|202.49|2
1747728150000|2025-05-20 08:02:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|258
1747728160000|2025-05-20 08:02:40|||||||||13
1747728170000|2025-05-20 08:02:50|202.57||202.57||202.57||202.52||32
1747728180000|2025-05-20 08:03:00|202.52|202.39|202.52|202.44|202.57|202.44|202.52|202.39|166
1747728190000|2025-05-20 08:03:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|15
1747728210000|2025-05-20 08:03:30|202.62|202.54|202.62|202.49|202.62|202.54|202.57|202.49|39
1747728220000|2025-05-20 08:03:40|202.57||202.57||202.57||202.57||0
1747728230000|2025-05-20 08:03:50|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|62
1747728240000|2025-05-20 08:04:00|202.62|202.59|202.67|202.54|202.67|202.59|202.62|202.54|15
1747728250000|2025-05-20 08:04:10|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|7
1747728260000|2025-05-20 08:04:20|||||||||1
1747728270000|2025-05-20 08:04:30||202.54||202.54||202.59||202.54|85
1747728280000|2025-05-20 08:04:40||202.59||202.59||202.59||202.54|0
1747728300000|2025-05-20 08:05:00|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|24
1747728310000|2025-05-20 08:05:10|202.62|202.54|202.62|202.54|202.62|202.54|202.57|202.49|10
1747728330000|2025-05-20 08:05:30|202.67||202.62||202.67||202.62||0
1747728340000|2025-05-20 08:05:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|13
1747728350000|2025-05-20 08:05:50||202.54||202.59||202.59||202.54|0
1747728360000|2025-05-20 08:06:00|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|11
1747728370000|2025-05-20 08:06:10||202.64||202.59||202.64||202.59|1
1747728380000|2025-05-20 08:06:20|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|0
1747728390000|2025-05-20 08:06:30|202.67||202.67||202.72||202.67||5
1747728400000|2025-05-20 08:06:40|202.62|202.49|202.57|202.49|202.62|202.54|202.57|202.49|40
1747728410000|2025-05-20 08:06:50||202.44||202.49||202.49||202.44|1
1747728420000|2025-05-20 08:07:00|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|8
1747728430000|2025-05-20 08:07:10||202.49||202.44||202.49||202.44|0
1747728440000|2025-05-20 08:07:20|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|218
1747728450000|2025-05-20 08:07:30|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|150
1747728460000|2025-05-20 08:07:40||202.44||202.44||202.44||202.44|0
1747728470000|2025-05-20 08:07:50|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|15
1747728480000|2025-05-20 08:08:00|||||||||60
1747728490000|2025-05-20 08:08:10|||||||||1
1747728500000|2025-05-20 08:08:20|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|198
1747728510000|2025-05-20 08:08:30||202.44||202.49||202.49||202.44|0
1747728520000|2025-05-20 08:08:40||202.44||202.44||202.49||202.44|0
1747728530000|2025-05-20 08:08:50||202.49||202.49||202.49||202.49|10
1747728540000|2025-05-20 08:09:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|1
1747728550000|2025-05-20 08:09:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|7
1747728570000|2025-05-20 08:09:30|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|10
1747728580000|2025-05-20 08:09:40|202.57||202.57||202.57||202.57||0
1747728590000|2025-05-20 08:09:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|8
1747728600000|2025-05-20 08:10:00|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|48
1747728610000|2025-05-20 08:10:10||202.54||202.54||202.54||202.49|0
1747728630000|2025-05-20 08:10:30||202.49||202.49||202.54||202.49|0
1747728640000|2025-05-20 08:10:40|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|14
1747728650000|2025-05-20 08:10:50|||||||||1
1747728660000|2025-05-20 08:11:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|122
1747728690000|2025-05-20 08:11:30|||||||||232
1747728710000|2025-05-20 08:11:50|202.72||202.67||202.72||202.67||14
1747728720000|2025-05-20 08:12:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|6
1747728750000|2025-05-20 08:12:30|202.67||202.62||202.67||202.62||2
1747728760000|2025-05-20 08:12:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|13
1747728770000|2025-05-20 08:12:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|5
1747728780000|2025-05-20 08:13:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|4
1747728800000|2025-05-20 08:13:20|202.52|202.44|202.57|202.44|202.57|202.44|202.52|202.44|26
1747728810000|2025-05-20 08:13:30||202.49||202.49||202.49||202.49|1
1747728830000|2025-05-20 08:13:50||202.44||202.44||202.49||202.44|7
1747728840000|2025-05-20 08:14:00|202.52|202.39|202.47|202.39|202.52|202.44|202.47|202.39|16
1747728850000|2025-05-20 08:14:10|202.52||202.47||202.52||202.47||19
1747728870000|2025-05-20 08:14:30|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|0
1747728880000|2025-05-20 08:14:40|202.52|202.49|202.57|202.44|202.57|202.49|202.52|202.44|9
1747728890000|2025-05-20 08:14:50||202.49||202.49||202.49||202.49|0
1747728900000|2025-05-20 08:15:00|202.62||202.62||202.62||202.57||6
1747728910000|2025-05-20 08:15:10|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|0
1747728920000|2025-05-20 08:15:20|202.67||202.62||202.67||202.62||0
1747728930000|2025-05-20 08:15:30|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|30
1747728940000|2025-05-20 08:15:40|202.62||202.62||202.67||202.62||30
1747728950000|2025-05-20 08:15:50|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|5
1747728960000|2025-05-20 08:16:00|202.62||202.62||202.62||202.62||0
1747729000000|2025-05-20 08:16:40|||||||||6
1747729020000|2025-05-20 08:17:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|3
1747729030000|2025-05-20 08:17:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|3
1747729070000|2025-05-20 08:17:50|||||||||10
1747729100000|2025-05-20 08:18:20|||||||||2
1747729120000|2025-05-20 08:18:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|124
1747729130000|2025-05-20 08:18:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|24
1747729140000|2025-05-20 08:19:00|202.87||202.87||202.87||202.87||472
1747729150000|2025-05-20 08:19:10|202.82|202.69|202.77|202.69|202.82|202.69|202.77|202.69|13
1747729170000|2025-05-20 08:19:30|||||||||2
1747729180000|2025-05-20 08:19:40|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|22
1747729190000|2025-05-20 08:19:50|202.82|202.69|202.77|202.69|202.82|202.69|202.77|202.69|31
1747729200000|2025-05-20 08:20:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.59|22
1747729210000|2025-05-20 08:20:10|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|11
1747729220000|2025-05-20 08:20:20|202.67|202.59|202.67|202.59|202.67|202.64|202.67|202.59|5
1747729230000|2025-05-20 08:20:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|14
1747729240000|2025-05-20 08:20:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|20
1747729250000|2025-05-20 08:20:50|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.49|43
1747729260000|2025-05-20 08:21:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|5
1747729270000|2025-05-20 08:21:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|15
1747729290000|2025-05-20 08:21:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|7
1747729300000|2025-05-20 08:21:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|1
1747729310000|2025-05-20 08:21:50|202.67||202.62||202.67||202.62||2
1747729320000|2025-05-20 08:22:00|202.67|202.59|202.72|202.64|202.72|202.64|202.62|202.59|2
1747729330000|2025-05-20 08:22:10||202.59||202.59||202.59||202.59|7
1747729340000|2025-05-20 08:22:20|202.77|202.64|202.77|202.69|202.77|202.69|202.72|202.64|1
1747729350000|2025-05-20 08:22:30|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|2
1747729360000|2025-05-20 08:22:40|202.77|202.64|202.72|202.64|202.77|202.64|202.72|202.64|20
1747729370000|2025-05-20 08:22:50|202.77||202.77||202.77||202.72||1
1747729380000|2025-05-20 08:23:00||202.69||202.69||202.69||202.69|0
1747729390000|2025-05-20 08:23:10|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|1
1747729420000|2025-05-20 08:23:40|||||||||5
1747729430000|2025-05-20 08:23:50||202.59||202.64||202.64||202.59|4
1747729440000|2025-05-20 08:24:00|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|11
1747729450000|2025-05-20 08:24:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|6
1747729460000|2025-05-20 08:24:20|||||||||34
1747729470000|2025-05-20 08:24:30|||||||||3
1747729480000|2025-05-20 08:24:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|60
1747729490000|2025-05-20 08:24:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|26
1747729500000|2025-05-20 08:25:00|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|6
1747729510000|2025-05-20 08:25:10|202.72|202.64|202.77|202.64|202.77|202.69|202.72|202.64|6
1747729520000|2025-05-20 08:25:20|202.72|202.59|202.67|202.59|202.72|202.59|202.67|202.59|18
1747729530000|2025-05-20 08:25:30|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|4
1747729540000|2025-05-20 08:25:40|202.67||202.67||202.67||202.67||0
1747729570000|2025-05-20 08:26:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|12
1747729580000|2025-05-20 08:26:20|202.67||202.67||202.67||202.67||6
1747729590000|2025-05-20 08:26:30|202.72|202.59|202.67|202.59|202.72|202.59|202.67|202.59|0
1747729610000|2025-05-20 08:26:50|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.64|82
1747729620000|2025-05-20 08:27:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|65
1747729630000|2025-05-20 08:27:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|9
1747729640000|2025-05-20 08:27:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|5
1747729660000|2025-05-20 08:27:40|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|7
1747729670000|2025-05-20 08:27:50|||||||||1
1747729680000|2025-05-20 08:28:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|4
1747729700000|2025-05-20 08:28:20|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|158
1747729710000|2025-05-20 08:28:30|202.52|202.39|202.52|202.44|202.52|202.44|202.52|202.39|7
1747729720000|2025-05-20 08:28:40||202.39||202.39||202.44||202.39|8
1747729730000|2025-05-20 08:28:50|202.47||202.47||202.52||202.47||14
1747729740000|2025-05-20 08:29:00|202.52||202.47||202.52||202.47||2
1747729750000|2025-05-20 08:29:10|202.52||202.47||202.52||202.47||0
1747729760000|2025-05-20 08:29:20|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|1
1747729770000|2025-05-20 08:29:30|||||||||1
1747729800000|2025-05-20 08:30:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|2
1747729810000|2025-05-20 08:30:10|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|17
1747729820000|2025-05-20 08:30:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|4
1747729830000|2025-05-20 08:30:30|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|0
1747729840000|2025-05-20 08:30:40||202.49||202.54||202.54||202.49|6
1747729850000|2025-05-20 08:30:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|15
1747729860000|2025-05-20 08:31:00|202.52|202.44|202.52|202.44|202.57|202.44|202.52|202.44|11
1747729880000|2025-05-20 08:31:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|73
1747729890000|2025-05-20 08:31:30|||||||||7
1747729900000|2025-05-20 08:31:40|202.62||202.62||202.62||202.57||3
1747729910000|2025-05-20 08:31:50|202.57||202.57||202.57||202.57||0
1747729920000|2025-05-20 08:32:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|4
1747729930000|2025-05-20 08:32:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|77
1747729940000|2025-05-20 08:32:20|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|231
1747729950000|2025-05-20 08:32:30||202.44||202.44||202.49||202.44|26
1747729960000|2025-05-20 08:32:40||202.49||202.44||202.49||202.44|0
1747729970000|2025-05-20 08:32:50|202.52||202.57||202.57||202.52||10
1747729980000|2025-05-20 08:33:00||202.49||202.49||202.49||202.49|2
1747729990000|2025-05-20 08:33:10|202.62||202.57||202.62||202.57||10
1747730000000|2025-05-20 08:33:20|202.62||202.57||202.62||202.57||2
1747730010000|2025-05-20 08:33:30|202.62||202.57||202.62||202.57||0
1747730050000|2025-05-20 08:34:10||202.44||202.49||202.49||202.44|17
1747730060000|2025-05-20 08:34:20|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|4
1747730080000|2025-05-20 08:34:40|202.62||202.62||202.62||202.57||0
1747730090000|2025-05-20 08:34:50|202.57||202.57||202.62||202.57||4
1747730100000|2025-05-20 08:35:00|202.62|202.54|202.62|202.54|202.62|202.54|202.57|202.54|0
1747730110000|2025-05-20 08:35:10||202.49||202.54||202.54||202.49|2
1747730120000|2025-05-20 08:35:20||202.49||202.54||202.54||202.49|0
1747730140000|2025-05-20 08:35:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|83
1747730150000|2025-05-20 08:35:50|202.67||202.62||202.67||202.62||22
1747730160000|2025-05-20 08:36:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|26
1747730170000|2025-05-20 08:36:10|||||||||1
1747730180000|2025-05-20 08:36:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|27
1747730200000|2025-05-20 08:36:40|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|61
1747730210000|2025-05-20 08:36:50|||||||||1
1747730220000|2025-05-20 08:37:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|40
1747730230000|2025-05-20 08:37:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|3
1747730240000|2025-05-20 08:37:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|6
1747730250000|2025-05-20 08:37:30|||||||||44
1747730270000|2025-05-20 08:37:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|27
1747730280000|2025-05-20 08:38:00|||||||||1
1747730290000|2025-05-20 08:38:10||202.34||202.39||202.39||202.34|0
1747730300000|2025-05-20 08:38:20|||||||||3
1747730320000|2025-05-20 08:38:40|||||||||2
1747730340000|2025-05-20 08:39:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|23
1747730350000|2025-05-20 08:39:10|||||||||18
1747730370000|2025-05-20 08:39:30|||||||||5
1747730380000|2025-05-20 08:39:40|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|29
1747730430000|2025-05-20 08:40:30|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|22
1747730450000|2025-05-20 08:40:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|31
1747730460000|2025-05-20 08:41:00|||||||||35
1747730470000|2025-05-20 08:41:10|||||||||1
1747730480000|2025-05-20 08:41:20|||||||||4
1747730490000|2025-05-20 08:41:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|33
1747730500000|2025-05-20 08:41:40|202.57||202.52||202.57||202.52||22
1747730510000|2025-05-20 08:41:50|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|4
1747730530000|2025-05-20 08:42:10|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|53
1747730550000|2025-05-20 08:42:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.44|24
1747730570000|2025-05-20 08:42:50|||||||||9
1747730580000|2025-05-20 08:43:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|1
1747730640000|2025-05-20 08:44:00|||||||||16
1747730650000|2025-05-20 08:44:10|||||||||5
1747730680000|2025-05-20 08:44:40||202.39||202.44||202.44||202.39|8
1747730690000|2025-05-20 08:44:50||202.39||202.44||202.44||202.39|0
1747730730000|2025-05-20 08:45:30|||||||||41
1747730740000|2025-05-20 08:45:40||202.39||202.44||202.44||202.39|8
1747730750000|2025-05-20 08:45:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|68
1747730760000|2025-05-20 08:46:00|||||||||3
1747730770000|2025-05-20 08:46:10|||||||||99
1747730780000|2025-05-20 08:46:20|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|97
1747730790000|2025-05-20 08:46:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|45
1747730800000|2025-05-20 08:46:40|||||||||170
1747730810000|2025-05-20 08:46:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|45
1747730820000|2025-05-20 08:47:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|9
1747730830000|2025-05-20 08:47:10|||||||||1
1747730840000|2025-05-20 08:47:20||202.29||202.29||202.29||202.29|2
1747730850000|2025-05-20 08:47:30||202.34||202.34||202.34||202.34|0
1747730870000|2025-05-20 08:47:50|202.47||202.42||202.47||202.42||11
1747730880000|2025-05-20 08:48:00|202.47|202.39|202.52|202.39|202.52|202.44|202.47|202.39|11
1747730890000|2025-05-20 08:48:10|202.47||202.52||202.52||202.47||1
1747730900000|2025-05-20 08:48:20|202.47|202.44|202.52|202.39|202.52|202.44|202.47|202.39|3
1747730910000|2025-05-20 08:48:30||202.44||202.44||202.44||202.44|0
1747730920000|2025-05-20 08:48:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.44|47
1747730930000|2025-05-20 08:48:50||202.44||202.49||202.49||202.44|0
1747730940000|2025-05-20 08:49:00|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|3
1747730970000|2025-05-20 08:49:30|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|31
1747730980000|2025-05-20 08:49:40|202.57|202.54|202.57|202.49|202.57|202.54|202.57|202.49|19
1747730990000|2025-05-20 08:49:50|202.62|202.54|202.62|202.49|202.67|202.54|202.62|202.49|53
1747731000000|2025-05-20 08:50:00|202.67|202.54|202.67|202.54|202.67|202.59|202.67|202.54|632
1747731010000|2025-05-20 08:50:10|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|3
1747731020000|2025-05-20 08:50:20||202.54||202.54||202.54||202.54|44
1747731030000|2025-05-20 08:50:30|202.62||202.67||202.67||202.62||17
1747731040000|2025-05-20 08:50:40|202.62||202.67||202.67||202.62||1
1747731050000|2025-05-20 08:50:50|202.62||202.62||202.67||202.62||3
1747731060000|2025-05-20 08:51:00|||||||||1
1747731070000|2025-05-20 08:51:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|78
1747731080000|2025-05-20 08:51:20||202.54||202.59||202.59||202.54|1
1747731100000|2025-05-20 08:51:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|8
1747731110000|2025-05-20 08:51:50||202.49||202.49||202.54||202.49|1892
1747731120000|2025-05-20 08:52:00||202.54||202.54||202.54||202.49|1
1747731130000|2025-05-20 08:52:10||202.49||202.54||202.54||202.49|0
1747731150000|2025-05-20 08:52:30||202.49||202.49||202.54||202.49|0
1747731160000|2025-05-20 08:52:40||202.54||202.54||202.54||202.54|0
1747731180000|2025-05-20 08:53:00||202.49||202.49||202.49||202.49|0
1747731190000|2025-05-20 08:53:10||202.54||202.49||202.54||202.49|7
1747731200000|2025-05-20 08:53:20||202.54||202.54||202.54||202.54|0
1747731220000|2025-05-20 08:53:40||202.49||202.54||202.54||202.49|3
1747731230000|2025-05-20 08:53:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|0
1747731240000|2025-05-20 08:54:00|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|5
1747731260000|2025-05-20 08:54:20|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|10
1747731280000|2025-05-20 08:54:40|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|69
1747731290000|2025-05-20 08:54:50|202.62||202.62||202.62||202.62||0
1747731300000|2025-05-20 08:55:00|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|23
1747731310000|2025-05-20 08:55:10|202.62||202.62||202.62||202.62||1
1747731320000|2025-05-20 08:55:20|202.67||202.62||202.67||202.62||17
1747731330000|2025-05-20 08:55:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|3
1747731340000|2025-05-20 08:55:40|202.62||202.62||202.62||202.62||1
1747731350000|2025-05-20 08:55:50|202.57||202.57||202.57||202.57||0
1747731360000|2025-05-20 08:56:00|202.62||202.57||202.62||202.57||0
1747731370000|2025-05-20 08:56:10|202.62||202.57||202.62||202.57||1
1747731390000|2025-05-20 08:56:30|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.49|1
1747731400000|2025-05-20 08:56:40|202.62||202.62||202.67||202.62||2
1747731410000|2025-05-20 08:56:50||202.49||202.54||202.54||202.49|0
1747731420000|2025-05-20 08:57:00||202.49||202.49||202.54||202.49|0
1747731430000|2025-05-20 08:57:10|202.67|202.54|202.67|202.59|202.67|202.59|202.67|202.49|1
1747731450000|2025-05-20 08:57:30|||||||||3
1747731460000|2025-05-20 08:57:40||202.54||202.59||202.59||202.54|8
1747731480000|2025-05-20 08:58:00||202.54||202.59||202.59||202.54|10
1747731500000|2025-05-20 08:58:20|||||||||15
1747731510000|2025-05-20 08:58:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|11
1747731520000|2025-05-20 08:58:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|4
1747731550000|2025-05-20 08:59:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|2
1747731560000|2025-05-20 08:59:20||202.59||202.64||202.64||202.59|0
1747731570000|2025-05-20 08:59:30||202.59||202.59||202.59||202.59|0
1747731580000|2025-05-20 08:59:40||202.64||202.64||202.64||202.59|1
1747731600000|2025-05-20 09:00:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|21
1747731610000|2025-05-20 09:00:10|202.82|202.74|202.82|202.74|202.82|202.74|202.77|202.74|22
1747731630000|2025-05-20 09:00:30|202.87||202.82||202.87||202.82||87
1747731640000|2025-05-20 09:00:40|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|144
1747731670000|2025-05-20 09:01:10|||||||||2
1747731680000|2025-05-20 09:01:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|29
1747731690000|2025-05-20 09:01:30|||||||||5
1747731710000|2025-05-20 09:01:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|0
1747731720000|2025-05-20 09:02:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|5
1747731730000|2025-05-20 09:02:10|202.82||202.77||202.82||202.77||3
1747731800000|2025-05-20 09:03:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|175
1747731810000|2025-05-20 09:03:30|||||||||3
1747731820000|2025-05-20 09:03:40|||||||||1
1747731830000|2025-05-20 09:03:50|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|62
1747731840000|2025-05-20 09:04:00|||||||||1
1747731850000|2025-05-20 09:04:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|6
1747731860000|2025-05-20 09:04:20|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|9
1747731870000|2025-05-20 09:04:30||202.64||202.69||202.69||202.64|3
1747731890000|2025-05-20 09:04:50|202.82||202.77||202.82||202.77||1
1747731900000|2025-05-20 09:05:00|202.82|202.74|202.82|202.69|202.82|202.74|202.77|202.69|2
1747731910000|2025-05-20 09:05:10|202.77|202.74|202.77|202.69|202.77|202.74|202.77|202.69|3
1747731920000|2025-05-20 09:05:20|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|7
1747731930000|2025-05-20 09:05:30|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|1081
1747731940000|2025-05-20 09:05:40|202.72||202.72||202.77||202.72||1
1747731950000|2025-05-20 09:05:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|221
1747731960000|2025-05-20 09:06:00|202.72||202.67||202.72||202.67||5
1747731970000|2025-05-20 09:06:10|||||||||2
1747731980000|2025-05-20 09:06:20|||||||||4
1747732000000|2025-05-20 09:06:40|202.72||202.72||202.72||202.72||40
1747732010000|2025-05-20 09:06:50||202.64||202.59||202.64||202.59|1
1747732020000|2025-05-20 09:07:00|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.64|3
1747732030000|2025-05-20 09:07:10||202.59||202.59||202.59||202.59|1
1747732040000|2025-05-20 09:07:20|202.67||202.67||202.67||202.67||0
1747732050000|2025-05-20 09:07:30|||||||||82
1747732060000|2025-05-20 09:07:40|||||||||20
1747732070000|2025-05-20 09:07:50|||||||||1
1747732100000|2025-05-20 09:08:20|||||||||4
1747732120000|2025-05-20 09:08:40|||||||||1
1747732130000|2025-05-20 09:08:50|||||||||3
1747732150000|2025-05-20 09:09:10|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|121
1747732160000|2025-05-20 09:09:20|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|14
1747732170000|2025-05-20 09:09:30|||||||||2
1747732180000|2025-05-20 09:09:40|||||||||6
1747732200000|2025-05-20 09:10:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|10
1747732210000|2025-05-20 09:10:10|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|23
1747732220000|2025-05-20 09:10:20|202.67||202.67||202.67||202.67||0
1747732230000|2025-05-20 09:10:30|202.72||202.72||202.72||202.72||6
1747732240000|2025-05-20 09:10:40|202.67||202.67||202.67||202.67||1
1747732250000|2025-05-20 09:10:50|||||||||58
1747732260000|2025-05-20 09:11:00|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|80
1747732270000|2025-05-20 09:11:10|202.62||202.62||202.62||202.62||2
1747732290000|2025-05-20 09:11:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|37
1747732300000|2025-05-20 09:11:40|||||||||1
1747732310000|2025-05-20 09:11:50|||||||||1
1747732320000|2025-05-20 09:12:00|||||||||4
1747732330000|2025-05-20 09:12:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|17
1747732340000|2025-05-20 09:12:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|12
1747732350000|2025-05-20 09:12:30|202.52|202.44|202.52|202.44|202.57|202.44|202.52|202.44|3
1747732370000|2025-05-20 09:12:50|||||||||2
1747732380000|2025-05-20 09:13:00|202.47|202.39|202.52|202.39|202.52|202.44|202.47|202.39|15
1747732390000|2025-05-20 09:13:10||202.44||202.44||202.44||202.44|1
1747732400000|2025-05-20 09:13:20|||||||||1
1747732420000|2025-05-20 09:13:40|202.57|202.49|202.52|202.39|202.57|202.49|202.47|202.39|47
1747732430000|2025-05-20 09:13:50|202.47|202.34|202.47|202.39|202.47|202.39|202.42|202.34|10
1747732440000|2025-05-20 09:14:00|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|12
1747732450000|2025-05-20 09:14:10||202.44||202.44||202.44||202.44|1
1747732470000|2025-05-20 09:14:30|||||||||6
1747732480000|2025-05-20 09:14:40|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|17
1747732490000|2025-05-20 09:14:50|||||||||2
1747732520000|2025-05-20 09:15:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|4
1747732530000|2025-05-20 09:15:30|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|30
1747732540000|2025-05-20 09:15:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|28
1747732550000|2025-05-20 09:15:50||202.49||202.54||202.54||202.49|0
1747732570000|2025-05-20 09:16:10|||||||||7
1747732580000|2025-05-20 09:16:20|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|2
1747732590000|2025-05-20 09:16:30|||||||||1
1747732600000|2025-05-20 09:16:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|10
1747732610000|2025-05-20 09:16:50|||||||||3
1747732620000|2025-05-20 09:17:00|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|130
1747732630000|2025-05-20 09:17:10|202.72|202.54|202.67|202.59|202.72|202.59|202.67|202.54|1
1747732640000|2025-05-20 09:17:20|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|4
1747732650000|2025-05-20 09:17:30|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.64|2
1747732670000|2025-05-20 09:17:50|||||||||40
1747732680000|2025-05-20 09:18:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|25
1747732690000|2025-05-20 09:18:10|||||||||1
1747732700000|2025-05-20 09:18:20|||||||||2
1747732710000|2025-05-20 09:18:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.74|17
1747732720000|2025-05-20 09:18:40||202.74||202.74||202.79||202.74|2
1747732730000|2025-05-20 09:18:50|202.82||202.82||202.82||202.82||2
1747732740000|2025-05-20 09:19:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|30
1747732750000|2025-05-20 09:19:10|||||||||3
1747732760000|2025-05-20 09:19:20|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|113
1747732770000|2025-05-20 09:19:30|202.92|202.79|202.92|202.84|202.92|202.84|202.92|202.79|159
1747732800000|2025-05-20 09:20:00|||||||||31
1747732840000|2025-05-20 09:20:40|||||||||9
1747732860000|2025-05-20 09:21:00|202.87|202.79|202.87|202.79|202.92|202.84|202.87|202.79|280
1747732880000|2025-05-20 09:21:20|202.92||202.87||202.92||202.87||25
1747732890000|2025-05-20 09:21:30|||||||||1
1747732900000|2025-05-20 09:21:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|9
1747732910000|2025-05-20 09:21:50|||||||||2
1747732920000|2025-05-20 09:22:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|17
1747732930000|2025-05-20 09:22:10|202.92||202.87||202.92||202.87||5
1747732940000|2025-05-20 09:22:20|202.82|202.74|202.87|202.74|202.87|202.74|202.82|202.74|34
1747732950000|2025-05-20 09:22:30||202.79||202.79||202.79||202.79|1
1747732970000|2025-05-20 09:22:50|||||||||2
1747732980000|2025-05-20 09:23:00|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|12
1747732990000|2025-05-20 09:23:10|202.82|202.79|202.82|202.74|202.82|202.79|202.82|202.74|2
1747733000000|2025-05-20 09:23:20|202.87||202.82||202.87||202.82||0
1747733010000|2025-05-20 09:23:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|8
1747733030000|2025-05-20 09:23:50|202.82||202.77||202.82||202.77||57
1747733040000|2025-05-20 09:24:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|6
1747733070000|2025-05-20 09:24:30|202.87|202.79|202.87|202.74|202.87|202.79|202.82|202.74|15
1747733080000|2025-05-20 09:24:40|202.82|202.79|202.82|202.74|202.87|202.79|202.82|202.74|51
1747733090000|2025-05-20 09:24:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|11
1747733100000|2025-05-20 09:25:00||202.74||202.79||202.79||202.74|4
1747733110000|2025-05-20 09:25:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|1
1747733130000|2025-05-20 09:25:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|32
1747733140000|2025-05-20 09:25:40|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|12
1747733150000|2025-05-20 09:25:50|202.82||202.77||202.82||202.77||10
1747733160000|2025-05-20 09:26:00|||||||||1
1747733170000|2025-05-20 09:26:10|||||||||4
1747733190000|2025-05-20 09:26:30|||||||||22
1747733200000|2025-05-20 09:26:40|||||||||3
1747733210000|2025-05-20 09:26:50|202.82||202.77||202.82||202.77||3
1747733220000|2025-05-20 09:27:00|202.82||202.82||202.82||202.82||3
1747733230000|2025-05-20 09:27:10||202.74||202.74||202.74||202.74|2
1747733250000|2025-05-20 09:27:30|||||||||4
1747733260000|2025-05-20 09:27:40|||||||||1
1747733270000|2025-05-20 09:27:50|202.87||202.87||202.87||202.82||27
1747733280000|2025-05-20 09:28:00||202.79||202.79||202.79||202.74|33
1747733290000|2025-05-20 09:28:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|1
1747733300000|2025-05-20 09:28:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|4
1747733310000|2025-05-20 09:28:30|||||||||57
1747733330000|2025-05-20 09:28:50|||||||||394
1747733340000|2025-05-20 09:29:00|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|28
1747733350000|2025-05-20 09:29:10|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|152
1747733360000|2025-05-20 09:29:20||202.74||202.74||202.74||202.74|31
1747733370000|2025-05-20 09:29:30||202.79||202.79||202.79||202.79|3
1747733380000|2025-05-20 09:29:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|10
1747733390000|2025-05-20 09:29:50|202.87||202.87||202.87||202.82||13
1747733400000|2025-05-20 09:30:00|202.82|202.79|202.82|202.74|202.87|202.79|202.82|202.74|5
1747733410000|2025-05-20 09:30:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.74|2
1747733420000|2025-05-20 09:30:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|102
1747733430000|2025-05-20 09:30:30|202.87||202.82||202.87||202.82||8
1747733440000|2025-05-20 09:30:40|202.87|202.79|202.87|202.74|202.87|202.79|202.87|202.74|30
1747733450000|2025-05-20 09:30:50||202.79||202.74||202.79||202.74|0
1747733460000|2025-05-20 09:31:00|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.79|2
1747733480000|2025-05-20 09:31:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|4
1747733490000|2025-05-20 09:31:30|202.87||202.82||202.87||202.82||15
1747733500000|2025-05-20 09:31:40|||||||||51
1747733520000|2025-05-20 09:32:00|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|61
1747733570000|2025-05-20 09:32:50|202.87||202.87||202.87||202.87||49
1747733580000|2025-05-20 09:33:00|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.79|17
1747733590000|2025-05-20 09:33:10|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|52
1747733600000|2025-05-20 09:33:20|202.92||202.87||202.92||202.87||5
1747733610000|2025-05-20 09:33:30|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.84|5
1747733620000|2025-05-20 09:33:40|||||||||1
1747733630000|2025-05-20 09:33:50|||||||||2
1747733640000|2025-05-20 09:34:00|||||||||1
1747733650000|2025-05-20 09:34:10|||||||||5
1747733670000|2025-05-20 09:34:30|||||||||4
1747733690000|2025-05-20 09:34:50|||||||||6
1747733710000|2025-05-20 09:35:10|||||||||4
1747733720000|2025-05-20 09:35:20|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|205
1747733770000|2025-05-20 09:36:10|||||||||7
1747733790000|2025-05-20 09:36:30|||||||||93
1747733800000|2025-05-20 09:36:40|203.07|202.89|203.02|202.94|203.07|202.99|203.02|202.89|67
1747733810000|2025-05-20 09:36:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|12
1747733840000|2025-05-20 09:37:20||202.94||202.94||202.94||202.94|24
1747733850000|2025-05-20 09:37:30||202.99||202.99||202.99||202.99|0
1747733860000|2025-05-20 09:37:40|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.94|2
1747733870000|2025-05-20 09:37:50|203.02||203.02||203.02||203.02||2
1747733890000|2025-05-20 09:38:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|0
1747733910000|2025-05-20 09:38:30|203.12||203.07||203.12||203.07||324
1747733920000|2025-05-20 09:38:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|46
1747733930000|2025-05-20 09:38:50|||||||||55
1747733940000|2025-05-20 09:39:00|203.17||203.17||203.17||203.17||21
1747733950000|2025-05-20 09:39:10||203.09||203.04||203.09||203.04|1
1747733960000|2025-05-20 09:39:20|203.12||203.12||203.12||203.12||0
1747733970000|2025-05-20 09:39:30|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|4
1747733980000|2025-05-20 09:39:40|203.17||203.12||203.17||203.12||0
1747733990000|2025-05-20 09:39:50|203.17||203.17||203.17||203.17||0
1747734000000|2025-05-20 09:40:00|203.12|203.09|203.12|203.04|203.12|203.09|203.12|203.04|1
1747734010000|2025-05-20 09:40:10|203.17||203.17||203.17||203.12||9
1747734020000|2025-05-20 09:40:20|203.12||203.12||203.17||203.12||2
1747734030000|2025-05-20 09:40:30|203.17||203.12||203.17||203.12||5
1747734040000|2025-05-20 09:40:40||202.99||203.04||203.04||202.99|0
1747734050000|2025-05-20 09:40:50||202.99||203.04||203.04||202.99|1
1747734060000|2025-05-20 09:41:00|203.17||203.17||203.17||203.17||0
1747734070000|2025-05-20 09:41:10|203.12|202.99|203.12|202.99|203.17|202.99|203.12|202.99|8
1747734080000|2025-05-20 09:41:20|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|59
1747734090000|2025-05-20 09:41:30||203.09||203.09||203.09||203.09|0
1747734100000|2025-05-20 09:41:40||203.04||203.09||203.09||203.04|2
1747734110000|2025-05-20 09:41:50|||||||||179
1747734120000|2025-05-20 09:42:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|31
1747734150000|2025-05-20 09:42:30|||||||||9
1747734160000|2025-05-20 09:42:40|||||||||1
1747734190000|2025-05-20 09:43:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|7
1747734220000|2025-05-20 09:43:40|||||||||1
1747734230000|2025-05-20 09:43:50|203.32||203.27||203.32||203.27||31
1747734250000|2025-05-20 09:44:10|203.22|203.14|203.22|203.14|203.27|203.14|203.22|203.14|97
1747734270000|2025-05-20 09:44:30|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|5
1747734280000|2025-05-20 09:44:40|203.22||203.22||203.27||203.22||9
1747734290000|2025-05-20 09:44:50|203.27||203.27||203.27||203.22||0
1747734300000|2025-05-20 09:45:00|203.22||203.27||203.27||203.22||13
1747734310000|2025-05-20 09:45:10||203.19||203.19||203.19||203.14|50
1747734330000|2025-05-20 09:45:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|6
1747734390000|2025-05-20 09:46:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1747734410000|2025-05-20 09:46:50|||||||||1
1747734450000|2025-05-20 09:47:30|||||||||1
1747734460000|2025-05-20 09:47:40|203.22|203.14|203.22|203.14|203.27|203.14|203.22|203.14|71
1747734470000|2025-05-20 09:47:50|||||||||1
1747734480000|2025-05-20 09:48:00||203.09||203.09||203.09||203.09|9
1747734490000|2025-05-20 09:48:10||203.14||203.14||203.14||203.14|1
1747734500000|2025-05-20 09:48:20|||||||||28
1747734510000|2025-05-20 09:48:30|203.17|203.09|203.22|203.09|203.22|203.09|203.17|203.09|1
1747734530000|2025-05-20 09:48:50||203.14||203.14||203.14||203.14|0
1747734540000|2025-05-20 09:49:00|203.27||203.27||203.27||203.27||1
1747734550000|2025-05-20 09:49:10|203.22||203.22||203.22||203.22||0
1747734560000|2025-05-20 09:49:20|203.27|203.19|203.27|203.19|203.27|203.19|203.22|203.19|2
1747734590000|2025-05-20 09:49:50|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|104
1747734600000|2025-05-20 09:50:00|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.19|32
1747734620000|2025-05-20 09:50:20||203.19||203.24||203.24||203.19|9
1747734640000|2025-05-20 09:50:40|||||||||1
1747734650000|2025-05-20 09:50:50|||||||||222
1747734660000|2025-05-20 09:51:00||203.19||203.24||203.24||203.19|3789
1747734670000|2025-05-20 09:51:10||203.19||203.24||203.24||203.19|30
1747734680000|2025-05-20 09:51:20||203.19||203.24||203.24||203.19|1
1747734690000|2025-05-20 09:51:30|||||||||575
1747734700000|2025-05-20 09:51:40|||||||||105
1747734720000|2025-05-20 09:52:00|||||||||44
1747734740000|2025-05-20 09:52:20|||||||||12
1747734750000|2025-05-20 09:52:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|85
1747734760000|2025-05-20 09:52:40|203.32||203.32||203.32||203.32||2
1747734780000|2025-05-20 09:53:00|203.27||203.32||203.32||203.27||0
1747734800000|2025-05-20 09:53:20|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.19|3
1747734810000|2025-05-20 09:53:30|||||||||66
1747734820000|2025-05-20 09:53:40|||||||||2
1747734830000|2025-05-20 09:53:50|||||||||366
1747734870000|2025-05-20 09:54:30||203.19||203.19||203.19||203.19|116
1747734880000|2025-05-20 09:54:40||203.24||203.24||203.24||203.24|29
1747734900000|2025-05-20 09:55:00|||||||||433
1747734910000|2025-05-20 09:55:10|||||||||133
1747734970000|2025-05-20 09:56:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.14|112
1747734990000|2025-05-20 09:56:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|11
1747735020000|2025-05-20 09:57:00|||||||||11
1747735030000|2025-05-20 09:57:10|||||||||361
1747735070000|2025-05-20 09:57:50|||||||||6
1747735090000|2025-05-20 09:58:10|||||||||2
1747735170000|2025-05-20 09:59:30|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|175
1747735180000|2025-05-20 09:59:40|||||||||1
1747735200000|2025-05-20 10:00:00|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|182
1747735210000|2025-05-20 10:00:10|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|8
1747735220000|2025-05-20 10:00:20|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.09|1
1747735250000|2025-05-20 10:00:50||203.09||203.14||203.14||203.09|116
1747735260000|2025-05-20 10:01:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|37
1747735270000|2025-05-20 10:01:10||203.14||203.14||203.14||203.14|57
1747735280000|2025-05-20 10:01:20||203.19||203.19||203.19||203.19|0
1747735290000|2025-05-20 10:01:30|||||||||5
1747735300000|2025-05-20 10:01:40|203.32||203.27||203.32||203.27||10
1747735310000|2025-05-20 10:01:50|203.32||203.27||203.32||203.27||12
1747735320000|2025-05-20 10:02:00|203.32||203.32||203.32||203.27||4
1747735330000|2025-05-20 10:02:10|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.24|2
1747735340000|2025-05-20 10:02:20|||||||||11
1747735370000|2025-05-20 10:02:50|||||||||20
1747735410000|2025-05-20 10:03:30|||||||||1
1747735460000|2025-05-20 10:04:20|||||||||1
1747735510000|2025-05-20 10:05:10|||||||||420
1747735540000|2025-05-20 10:05:40|203.27|203.19|203.32|203.19|203.32|203.19|203.27|203.19|276
1747735550000|2025-05-20 10:05:50|203.27||203.32||203.32||203.27||5
1747735560000|2025-05-20 10:06:00|||||||||1
1747735570000|2025-05-20 10:06:10||203.24||203.24||203.24||203.24|0
1747735590000|2025-05-20 10:06:30|||||||||1
1747735610000|2025-05-20 10:06:50|203.27|203.19|203.32|203.19|203.32|203.19|203.27|203.19|24
1747735620000|2025-05-20 10:07:00|203.27||203.32||203.32||203.27||24
1747735630000|2025-05-20 10:07:10|203.27||203.27||203.32||203.27||0
1747735650000|2025-05-20 10:07:30|||||||||118
1747735690000|2025-05-20 10:08:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|49
1747735700000|2025-05-20 10:08:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|17
1747735710000|2025-05-20 10:08:30|||||||||2
1747735720000|2025-05-20 10:08:40|203.32||203.27||203.32||203.27||9
1747735730000|2025-05-20 10:08:50|203.32|203.24|203.32|203.19|203.32|203.24|203.27|203.19|2
1747735740000|2025-05-20 10:09:00|203.27||203.27||203.27||203.27||4
1747735750000|2025-05-20 10:09:10|203.32||203.32||203.32||203.27||2
1747735760000|2025-05-20 10:09:20|203.27||203.27||203.27||203.27||3
1747735780000|2025-05-20 10:09:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|19
1747735790000|2025-05-20 10:09:50|203.27||203.27||203.27||203.27||9
1747735800000|2025-05-20 10:10:00|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|50
1747735810000|2025-05-20 10:10:10|203.22||203.22||203.27||203.22||1
1747735820000|2025-05-20 10:10:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|24
1747735850000|2025-05-20 10:10:50|||||||||1
1747735870000|2025-05-20 10:11:10|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|104
1747735900000|2025-05-20 10:11:40|||||||||1
1747735910000|2025-05-20 10:11:50|||||||||2
1747735920000|2025-05-20 10:12:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|18
1747735930000|2025-05-20 10:12:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|103
1747735940000|2025-05-20 10:12:20||203.14||203.19||203.19||203.14|1
1747735950000|2025-05-20 10:12:30|203.32|203.24|203.32|203.24|203.32|203.24|203.27|203.24|50
1747735960000|2025-05-20 10:12:40|||||||||1
1747735970000|2025-05-20 10:12:50||203.19||203.24||203.24||203.19|1
1747735990000|2025-05-20 10:13:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|52
1747736000000|2025-05-20 10:13:20|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|4
1747736010000|2025-05-20 10:13:30|203.27|203.19|203.32|203.19|203.32|203.19|203.27|203.19|37
1747736020000|2025-05-20 10:13:40|203.27||203.32||203.32||203.27||1
1747736030000|2025-05-20 10:13:50|203.27||203.32||203.32||203.27||0
1747736040000|2025-05-20 10:14:00|203.27||203.27||203.27||203.27||0
1747736050000|2025-05-20 10:14:10|||||||||2
1747736060000|2025-05-20 10:14:20|||||||||1
1747736100000|2025-05-20 10:15:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|26
1747736120000|2025-05-20 10:15:20|||||||||304
1747736130000|2025-05-20 10:15:30|||||||||63
1747736140000|2025-05-20 10:15:40|||||||||4
1747736180000|2025-05-20 10:16:20|203.27|203.19|203.32|203.19|203.32|203.19|203.27|203.19|122
1747736190000|2025-05-20 10:16:30||203.24||203.24||203.24||203.19|1
1747736200000|2025-05-20 10:16:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|5
1747736220000|2025-05-20 10:17:00|||||||||6
1747736230000|2025-05-20 10:17:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|41
1747736240000|2025-05-20 10:17:20|||||||||1
1747736260000|2025-05-20 10:17:40|||||||||4
1747736270000|2025-05-20 10:17:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|106
1747736280000|2025-05-20 10:18:00|||||||||2
1747736290000|2025-05-20 10:18:10|||||||||2
1747736300000|2025-05-20 10:18:20|||||||||1
1747736310000|2025-05-20 10:18:30|||||||||4
1747736320000|2025-05-20 10:18:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|34
1747736340000|2025-05-20 10:19:00|||||||||6
1747736360000|2025-05-20 10:19:20|||||||||4
1747736370000|2025-05-20 10:19:30|||||||||28
1747736410000|2025-05-20 10:20:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|50
1747736420000|2025-05-20 10:20:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|4
1747736430000|2025-05-20 10:20:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1747736440000|2025-05-20 10:20:40|203.42|203.34|203.42|203.34|203.42|203.34|203.37|203.29|92
1747736450000|2025-05-20 10:20:50|||||||||1
1747736470000|2025-05-20 10:21:10|||||||||99
1747736480000|2025-05-20 10:21:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|20
1747736510000|2025-05-20 10:21:50|203.42|203.34|203.42|203.29|203.42|203.34|203.37|203.29|4
1747736520000|2025-05-20 10:22:00|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|9
1747736530000|2025-05-20 10:22:10||203.29||203.29||203.29||203.29|0
1747736540000|2025-05-20 10:22:20|203.42|203.34|203.42|203.29|203.42|203.34|203.37|203.29|3
1747736550000|2025-05-20 10:22:30|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.34|35
1747736580000|2025-05-20 10:23:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|3
1747736590000|2025-05-20 10:23:10|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|1
1747736610000|2025-05-20 10:23:30|||||||||1
1747736630000|2025-05-20 10:23:50||203.34||203.34||203.34||203.34|14
1747736640000|2025-05-20 10:24:00||203.39||203.39||203.39||203.34|0
1747736670000|2025-05-20 10:24:30|203.52||203.52||203.52||203.52||5
1747736680000|2025-05-20 10:24:40|203.47||203.47||203.47||203.47||1
1747736690000|2025-05-20 10:24:50|||||||||2
1747736730000|2025-05-20 10:25:30|||||||||2
1747736750000|2025-05-20 10:25:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|18
1747736760000|2025-05-20 10:26:00||203.29||203.29||203.34||203.29|36
1747736770000|2025-05-20 10:26:10|203.37||203.37||203.37||203.37||0
1747736780000|2025-05-20 10:26:20|||||||||4
1747736790000|2025-05-20 10:26:30|||||||||10
1747736800000|2025-05-20 10:26:40|||||||||1
1747736810000|2025-05-20 10:26:50|203.42||203.42||203.42||203.42||7
1747736820000|2025-05-20 10:27:00|203.37||203.37||203.42||203.37||1
1747736870000|2025-05-20 10:27:50|||||||||3
1747736880000|2025-05-20 10:28:00|||||||||3
1747736890000|2025-05-20 10:28:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|7
1747736900000|2025-05-20 10:28:20|||||||||1
1747736910000|2025-05-20 10:28:30|||||||||1
1747736940000|2025-05-20 10:29:00|||||||||11
1747736950000|2025-05-20 10:29:10|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|320
1747736960000|2025-05-20 10:29:20|203.37||203.37||203.37||203.37||9
1747736970000|2025-05-20 10:29:30|||||||||1
1747737000000|2025-05-20 10:30:00|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|21
1747737010000|2025-05-20 10:30:10|203.37||203.37||203.37||203.37||1
1747737020000|2025-05-20 10:30:20|||||||||1
1747737040000|2025-05-20 10:30:40|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|156
1747737050000|2025-05-20 10:30:50|203.42||203.42||203.42||203.42||7
1747737060000|2025-05-20 10:31:00|203.37||203.42||203.42||203.37||3
1747737070000|2025-05-20 10:31:10|203.37||203.37||203.37||203.37||2
1747737080000|2025-05-20 10:31:20|203.42||203.37||203.42||203.37||19
1747737090000|2025-05-20 10:31:30|203.42||203.37||203.42||203.37||12
1747737100000|2025-05-20 10:31:40|||||||||1
1747737110000|2025-05-20 10:31:50|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|14
1747737120000|2025-05-20 10:32:00||203.34||203.34||203.34||203.34|2
1747737130000|2025-05-20 10:32:10|203.47||203.47||203.47||203.42||2
1747737140000|2025-05-20 10:32:20||203.39||203.39||203.39||203.39|0
1747737150000|2025-05-20 10:32:30||203.34||203.34||203.34||203.34|16
1747737160000|2025-05-20 10:32:40|203.42|203.39|203.42|203.34|203.42|203.39|203.42|203.34|9
1747737170000|2025-05-20 10:32:50|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|35
1747737180000|2025-05-20 10:33:00|203.47|203.39|203.47|203.34|203.47|203.39|203.42|203.34|54
1747737190000|2025-05-20 10:33:10|203.42|203.39|203.42|203.34|203.42|203.39|203.42|203.34|28
1747737260000|2025-05-20 10:34:20|203.47||203.47||203.47||203.47||12
1747737270000|2025-05-20 10:34:30|203.42|203.39|203.42|203.34|203.42|203.39|203.42|203.34|14
1747737280000|2025-05-20 10:34:40|203.47||203.47||203.47||203.47||4
1747737290000|2025-05-20 10:34:50|203.42||203.47||203.47||203.42||2
1747737300000|2025-05-20 10:35:00||203.39||203.34||203.39||203.34|1
1747737320000|2025-05-20 10:35:20||203.39||203.39||203.39||203.39|0
1747737360000|2025-05-20 10:36:00|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.39|65
1747737370000|2025-05-20 10:36:10|||||||||20
1747737380000|2025-05-20 10:36:20|||||||||72
1747737390000|2025-05-20 10:36:30|||||||||4
1747737410000|2025-05-20 10:36:50|||||||||1
1747737420000|2025-05-20 10:37:00|||||||||48
1747737430000|2025-05-20 10:37:10|||||||||34
1747737440000|2025-05-20 10:37:20||203.39||203.44||203.44||203.39|72
1747737450000|2025-05-20 10:37:30|||||||||1
1747737490000|2025-05-20 10:38:10|203.57||203.52||203.57||203.52||3
1747737500000|2025-05-20 10:38:20|||||||||1
1747737540000|2025-05-20 10:39:00|203.47|203.39|203.47|203.39|203.52|203.44|203.47|203.39|57
1747737560000|2025-05-20 10:39:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|8
1747737580000|2025-05-20 10:39:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|42
1747737590000|2025-05-20 10:39:50|||||||||1
1747737600000|2025-05-20 10:40:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|26
1747737610000|2025-05-20 10:40:10||203.19||203.24||203.24||203.19|0
1747737620000|2025-05-20 10:40:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|53
1747737630000|2025-05-20 10:40:30|||||||||1
1747737640000|2025-05-20 10:40:40|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|46
1747737650000|2025-05-20 10:40:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|3
1747737670000|2025-05-20 10:41:10|203.17|203.09|203.22|203.09|203.22|203.14|203.17|203.09|48
1747737680000|2025-05-20 10:41:20|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|1
1747737700000|2025-05-20 10:41:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|1
1747737730000|2025-05-20 10:42:10|203.12|203.04|203.12|203.04|203.17|203.04|203.12|203.04|2
1747737770000|2025-05-20 10:42:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|75
1747737790000|2025-05-20 10:43:10|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|27
1747737800000|2025-05-20 10:43:20||203.09||203.04||203.09||203.04|2
1747737810000|2025-05-20 10:43:30||203.09||203.09||203.09||203.09|0
1747737830000|2025-05-20 10:43:50|203.22||203.22||203.22||203.22||15
1747737840000|2025-05-20 10:44:00|203.17|203.14|203.17|203.09|203.22|203.14|203.17|203.09|101
1747737850000|2025-05-20 10:44:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|4
1747737880000|2025-05-20 10:44:40|203.27||203.27||203.27||203.27||24
1747737890000|2025-05-20 10:44:50|203.22||203.22||203.27||203.22||0
1747737900000|2025-05-20 10:45:00|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|2
1747737940000|2025-05-20 10:45:40|203.17|203.09|203.17|203.09|203.22|203.14|203.17|203.09|140
1747737950000|2025-05-20 10:45:50|203.22||203.22||203.22||203.17||42
1747737960000|2025-05-20 10:46:00|203.17||203.22||203.22||203.17||1
1747737970000|2025-05-20 10:46:10|203.17||203.17||203.17||203.17||0
1747737980000|2025-05-20 10:46:20|203.22||203.22||203.22||203.17||15
1747737990000|2025-05-20 10:46:30|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|1
1747738000000|2025-05-20 10:46:40|203.17|203.09|203.17|203.09|203.22|203.09|203.17|203.09|12
1747738010000|2025-05-20 10:46:50|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|0
1747738020000|2025-05-20 10:47:00||203.14||203.09||203.14||203.09|28
1747738030000|2025-05-20 10:47:10||203.14||203.14||203.14||203.09|0
1747738040000|2025-05-20 10:47:20|203.17|203.09|203.17|203.04|203.17|203.09|203.17|203.04|84
1747738050000|2025-05-20 10:47:30|203.12||203.12||203.12||203.12||1
1747738060000|2025-05-20 10:47:40|203.17||203.17||203.17||203.12||1
1747738070000|2025-05-20 10:47:50||203.09||203.09||203.09||203.09|0
1747738080000|2025-05-20 10:48:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|3
1747738110000|2025-05-20 10:48:30|||||||||6
1747738120000|2025-05-20 10:48:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|11
1747738130000|2025-05-20 10:48:50|203.22||203.22||203.22||203.22||2
1747738140000|2025-05-20 10:49:00||203.14||203.14||203.14||203.14|0
1747738150000|2025-05-20 10:49:10||203.09||203.14||203.14||203.09|1
1747738160000|2025-05-20 10:49:20||203.09||203.14||203.14||203.09|0
1747738180000|2025-05-20 10:49:40|203.27|203.19|203.27|203.14|203.27|203.19|203.22|203.14|3
1747738200000|2025-05-20 10:50:00|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|0
1747738220000|2025-05-20 10:50:20|203.22||203.22||203.22||203.22||0
1747738260000|2025-05-20 10:51:00|||||||||1
1747738270000|2025-05-20 10:51:10|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|14
1747738280000|2025-05-20 10:51:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|3
1747738300000|2025-05-20 10:51:40|||||||||12
1747738320000|2025-05-20 10:52:00|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|65
1747738330000|2025-05-20 10:52:10|||||||||61
1747738350000|2025-05-20 10:52:30|||||||||1680
1747738360000|2025-05-20 10:52:40|||||||||33
1747738380000|2025-05-20 10:53:00|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|213
1747738390000|2025-05-20 10:53:10|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.14|2
1747738410000|2025-05-20 10:53:30|203.17|203.09|203.22|203.09|203.22|203.09|203.17|203.09|9
1747738420000|2025-05-20 10:53:40|203.17|203.14|203.17|203.09|203.22|203.14|203.17|203.09|1
1747738430000|2025-05-20 10:53:50||203.04||203.09||203.09||203.04|0
1747738440000|2025-05-20 10:54:00|203.12|203.04|203.12|203.04|203.12|203.09|203.12|203.04|11
1747738450000|2025-05-20 10:54:10|||||||||51
1747738470000|2025-05-20 10:54:30|||||||||1
1747738490000|2025-05-20 10:54:50|||||||||26
1747738500000|2025-05-20 10:55:00|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|196
1747738510000|2025-05-20 10:55:10|203.12||203.07||203.12||203.07||44
1747738520000|2025-05-20 10:55:20||202.94||202.99||202.99||202.94|945
1747738530000|2025-05-20 10:55:30|203.12||203.07||203.12||203.07||15
1747738540000|2025-05-20 10:55:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|2
1747738570000|2025-05-20 10:56:10||202.99||202.99||202.99||202.99|3
1747738580000|2025-05-20 10:56:20||203.04||203.04||203.04||202.99|0
1747738590000|2025-05-20 10:56:30|203.07|202.99|203.12|202.99|203.12|203.04|203.07|202.99|6
1747738600000|2025-05-20 10:56:40|203.07|203.04|203.12|203.04|203.12|203.04|203.07|202.99|6
1747738610000|2025-05-20 10:56:50||202.99||203.04||203.04||202.99|0
1747738620000|2025-05-20 10:57:00||202.99||203.04||203.04||202.99|1
1747738630000|2025-05-20 10:57:10|||||||||2
1747738640000|2025-05-20 10:57:20|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|18
1747738690000|2025-05-20 10:58:10|203.22|203.14|203.22|203.14|203.22|203.14|203.17|203.09|6
1747738700000|2025-05-20 10:58:20|203.17|203.09|203.17|203.09|203.17|203.14|203.17|203.09|0
1747738710000|2025-05-20 10:58:30|203.22||203.22||203.22||203.22||2658
1747738720000|2025-05-20 10:58:40||203.14||203.14||203.14||203.09|1
1747738730000|2025-05-20 10:58:50||203.09||203.09||203.09||203.09|11
1747738740000|2025-05-20 10:59:00|203.17||203.17||203.22||203.17||0
1747738750000|2025-05-20 10:59:10|203.22||203.17||203.22||203.17||0
1747738770000|2025-05-20 10:59:30|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|52
1747738780000|2025-05-20 10:59:40||203.04||203.09||203.09||203.04|0
1747738790000|2025-05-20 10:59:50||203.04||203.09||203.09||203.04|1
1747738800000|2025-05-20 11:00:00|203.22|203.14|203.22|203.14|203.22|203.14|203.17|203.14|12
1747738820000|2025-05-20 11:00:20|203.17|203.09|203.22|203.09|203.22|203.09|203.17|203.09|16
1747738830000|2025-05-20 11:00:30|203.17||203.22||203.22||203.17||0
1747738840000|2025-05-20 11:00:40||203.14||203.14||203.14||203.14|0
1747738860000|2025-05-20 11:01:00|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|3
1747738870000|2025-05-20 11:01:10|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|13
1747738890000|2025-05-20 11:01:30||203.19||203.19||203.19||203.14|0
1747738900000|2025-05-20 11:01:40|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|13
1747738910000|2025-05-20 11:01:50||203.14||203.14||203.14||203.14|0
1747738920000|2025-05-20 11:02:00||203.19||203.19||203.19||203.19|0
1747738930000|2025-05-20 11:02:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|1
1747738940000|2025-05-20 11:02:20|||||||||44
1747738950000|2025-05-20 11:02:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|112
1747738970000|2025-05-20 11:02:50|||||||||57
1747738980000|2025-05-20 11:03:00|203.22|203.14|203.22|203.14|203.22|203.14|203.17|203.14|27
1747738990000|2025-05-20 11:03:10|203.17|203.09|203.17|203.09|203.22|203.09|203.17|203.09|1
1747739000000|2025-05-20 11:03:20|203.22||203.17||203.22||203.17||0
1747739010000|2025-05-20 11:03:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|2
1747739030000|2025-05-20 11:03:50|203.17|203.09|203.22|203.09|203.22|203.09|203.17|203.09|39
1747739040000|2025-05-20 11:04:00|203.17||203.17||203.22||203.17||14
1747739050000|2025-05-20 11:04:10||203.04||203.04||203.04||203.04|0
1747739060000|2025-05-20 11:04:20|203.12||203.17||203.17||203.12||33
1747739080000|2025-05-20 11:04:40|203.12||203.12||203.12||203.12||0
1747739100000|2025-05-20 11:05:00||202.99||202.99||203.04||202.99|6
1747739110000|2025-05-20 11:05:10||203.04||202.99||203.04||202.99|0
1747739120000|2025-05-20 11:05:20|203.07||203.07||203.07||203.07||1
1747739140000|2025-05-20 11:05:40|203.12||203.07||203.12||203.07||2
1747739150000|2025-05-20 11:05:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|0
1747739160000|2025-05-20 11:06:00||202.99||202.99||203.04||202.99|2
1747739170000|2025-05-20 11:06:10|203.07||203.07||203.07||203.07||0
1747739180000|2025-05-20 11:06:20|203.12||203.07||203.12||203.07||0
1747739200000|2025-05-20 11:06:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|6
1747739210000|2025-05-20 11:06:50|||||||||39
1747739220000|2025-05-20 11:07:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|104
1747739270000|2025-05-20 11:07:50|||||||||1
1747739280000|2025-05-20 11:08:00|||||||||88
1747739290000|2025-05-20 11:08:10|||||||||10
1747739300000|2025-05-20 11:08:20|||||||||10
1747739320000|2025-05-20 11:08:40|203.02||203.02||203.02||203.02||2
1747739330000|2025-05-20 11:08:50|202.97||202.97||202.97||202.97||0
1747739340000|2025-05-20 11:09:00|203.02||202.97||203.02||202.97||0
1747739350000|2025-05-20 11:09:10|203.02||202.97||203.02||202.97||0
1747739360000|2025-05-20 11:09:20|203.02||203.02||203.02||203.02||0
1747739370000|2025-05-20 11:09:30|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.94|100
1747739380000|2025-05-20 11:09:40||202.89||202.94||202.94||202.89|0
1747739390000|2025-05-20 11:09:50||202.89||202.94||202.94||202.89|1
1747739400000|2025-05-20 11:10:00|202.97|202.84|202.97|202.89|202.97|202.89|202.97|202.84|59
1747739410000|2025-05-20 11:10:10|203.02||203.02||203.02||202.97||0
1747739420000|2025-05-20 11:10:20||202.94||202.94||202.94||202.89|4
1747739430000|2025-05-20 11:10:30||202.89||202.94||202.94||202.89|0
1747739440000|2025-05-20 11:10:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|0
1747739450000|2025-05-20 11:10:50|203.02||203.02||203.02||203.02||15
1747739470000|2025-05-20 11:11:10|202.97|202.84|202.97|202.84|202.97|202.89|202.97|202.84|0
1747739480000|2025-05-20 11:11:20|202.92|202.79|202.92|202.79|202.92|202.79|202.87|202.79|18
1747739490000|2025-05-20 11:11:30||202.84||202.84||202.84||202.84|3
1747739500000|2025-05-20 11:11:40||202.79||202.79||202.79||202.79|5
1747739510000|2025-05-20 11:11:50||202.84||202.84||202.84||202.79|0
1747739520000|2025-05-20 11:12:00|||||||||2
1747739570000|2025-05-20 11:12:50|202.87|202.79|202.87|202.79|202.87|202.84|202.87|202.79|4
1747739580000|2025-05-20 11:13:00|202.92||202.87||202.92||202.87||3
1747739590000|2025-05-20 11:13:10|202.92||202.87||202.92||202.87||7
1747739600000|2025-05-20 11:13:20|202.92||202.87||202.92||202.87||0
1747739610000|2025-05-20 11:13:30||202.74||202.74||202.79||202.74|25
1747739620000|2025-05-20 11:13:40||202.79||202.79||202.79||202.79|0
1747739660000|2025-05-20 11:14:20|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|15
1747739670000|2025-05-20 11:14:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|175
1747739680000|2025-05-20 11:14:40|202.87|202.79|202.87|202.79|202.87|202.79|202.82|202.79|48
1747739690000|2025-05-20 11:14:50||202.74||202.79||202.79||202.74|1
1747739700000|2025-05-20 11:15:00|202.82|202.74|202.87|202.74|202.87|202.74|202.82|202.74|70
1747739710000|2025-05-20 11:15:10|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.79|0
1747739720000|2025-05-20 11:15:20||202.74||202.74||202.74||202.74|1
1747739730000|2025-05-20 11:15:30|202.92|202.79|202.92|202.84|202.92|202.84|202.92|202.79|9
1747739770000|2025-05-20 11:16:10|202.97|202.89|202.97|202.84|202.97|202.89|202.97|202.84|19
1747739780000|2025-05-20 11:16:20||202.89||202.89||202.89||202.89|1
1747739790000|2025-05-20 11:16:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|1
1747739830000|2025-05-20 11:17:10|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|8
1747739840000|2025-05-20 11:17:20|203.02||202.97||203.02||202.97||15
1747739860000|2025-05-20 11:17:40|||||||||3
1747739890000|2025-05-20 11:18:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|10
1747739900000|2025-05-20 11:18:20||202.79||202.79||202.79||202.79|8
1747739910000|2025-05-20 11:18:30|202.87||202.92||202.92||202.87||11
1747739920000|2025-05-20 11:18:40|202.87||202.87||202.87||202.87||0
1747739930000|2025-05-20 11:18:50|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|20
1747739940000|2025-05-20 11:19:00|202.87||202.92||202.92||202.87||2
1747739950000|2025-05-20 11:19:10||202.84||202.84||202.84||202.84|0
1747739980000|2025-05-20 11:19:40||202.79||202.79||202.79||202.79|2
1747739990000|2025-05-20 11:19:50|202.87||202.87||202.92||202.87||0
1747740000000|2025-05-20 11:20:00|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.84|0
1747740010000|2025-05-20 11:20:10||202.79||202.84||202.84||202.79|0
1747740020000|2025-05-20 11:20:20||202.79||202.79||202.84||202.79|11
1747740030000|2025-05-20 11:20:30|202.97|202.84|202.92|202.84|202.97|202.84|202.92|202.84|11
1747740050000|2025-05-20 11:20:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|304
1747740070000|2025-05-20 11:21:10|||||||||5
1747740080000|2025-05-20 11:21:20|202.92||202.92||202.92||202.87||1
1747740090000|2025-05-20 11:21:30|202.87|202.84|202.92|202.84|202.92|202.84|202.87|202.84|9
1747740100000|2025-05-20 11:21:40|||||||||1
1747740150000|2025-05-20 11:22:30|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|29
1747740160000|2025-05-20 11:22:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|0
1747740170000|2025-05-20 11:22:50|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|6
1747740180000|2025-05-20 11:23:00|202.87||202.87||202.87||202.87||0
1747740200000|2025-05-20 11:23:20|202.92||202.87||202.92||202.87||0
1747740210000|2025-05-20 11:23:30|202.92||202.87||202.92||202.87||0
1747740220000|2025-05-20 11:23:40|202.92||202.92||202.92||202.87||0
1747740230000|2025-05-20 11:23:50||202.84||202.84||202.84||202.84|0
1747740240000|2025-05-20 11:24:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|2
1747740250000|2025-05-20 11:24:10||202.84||202.84||202.84||202.84|2
1747740270000|2025-05-20 11:24:30||202.89||202.84||202.89||202.84|0
1747740280000|2025-05-20 11:24:40||202.89||202.84||202.89||202.84|1
1747740310000|2025-05-20 11:25:10|203.02|202.89|202.97|202.89|203.02|202.89|202.97|202.89|31
1747740330000|2025-05-20 11:25:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|13
1747740340000|2025-05-20 11:25:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|1
1747740350000|2025-05-20 11:25:50|||||||||1
1747740360000|2025-05-20 11:26:00||202.84||202.84||202.84||202.84|3
1747740370000|2025-05-20 11:26:10|202.92||202.92||202.97||202.92||0
1747740390000|2025-05-20 11:26:30|||||||||21
1747740400000|2025-05-20 11:26:40|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|8
1747740410000|2025-05-20 11:26:50|202.87|202.84|202.92|202.84|202.92|202.84|202.87|202.84|1
1747740430000|2025-05-20 11:27:10|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|8
1747740480000|2025-05-20 11:28:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|7
1747740490000|2025-05-20 11:28:10|||||||||1
1747740500000|2025-05-20 11:28:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|6
1747740510000|2025-05-20 11:28:30|203.02||203.02||203.02||203.02||0
1747740520000|2025-05-20 11:28:40||202.94||202.94||202.94||202.94|0
1747740530000|2025-05-20 11:28:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|2
1747740540000|2025-05-20 11:29:00|203.02||203.02||203.02||202.97||3
1747740550000|2025-05-20 11:29:10|202.97||203.02||203.02||202.97||5
1747740560000|2025-05-20 11:29:20|202.97|202.94|203.02|202.89|203.02|202.94|202.97|202.89|1
1747740570000|2025-05-20 11:29:30|202.97||203.02||203.02||202.97||0
1747740580000|2025-05-20 11:29:40|203.07|202.94|203.07|202.94|203.07|202.99|203.07|202.94|687
1747740590000|2025-05-20 11:29:50|203.02|202.99|203.07|202.99|203.12|202.99|203.02|202.94|594
1747740600000|2025-05-20 11:30:00|203.12|203.04|203.17|203.09|203.17|203.09|203.07|202.99|52
1747740610000|2025-05-20 11:30:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|50
1747740620000|2025-05-20 11:30:20|203.27|203.09|203.22|203.09|203.27|203.09|203.22|203.09|56
1747740630000|2025-05-20 11:30:30|203.17||203.17||203.22||203.17||0
1747740650000|2025-05-20 11:30:50|||||||||2
1747740660000|2025-05-20 11:31:00|203.22|203.14|203.27|203.14|203.27|203.19|203.22|203.09|589
1747740670000|2025-05-20 11:31:10|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.14|6
1747740680000|2025-05-20 11:31:20|||||||||1
1747740700000|2025-05-20 11:31:40|||||||||1
1747740710000|2025-05-20 11:31:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|216
1747740720000|2025-05-20 11:32:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.19|105
1747740730000|2025-05-20 11:32:10|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|106
1747740740000|2025-05-20 11:32:20||203.19||203.19||203.19||203.19|38
1747740750000|2025-05-20 11:32:30||203.24||203.19||203.24||203.19|6
1747740760000|2025-05-20 11:32:40||203.24||203.24||203.24||203.24|1
1747740770000|2025-05-20 11:32:50||203.19||203.19||203.24||203.19|0
1747740780000|2025-05-20 11:33:00|203.27||203.32||203.32||203.27||1
1747740790000|2025-05-20 11:33:10||203.24||203.24||203.24||203.24|0
1747740800000|2025-05-20 11:33:20|||||||||1
1747740830000|2025-05-20 11:33:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.24|15
1747740840000|2025-05-20 11:34:00|203.32|203.24|203.37|203.24|203.37|203.29|203.32|203.24|17
1747740850000|2025-05-20 11:34:10|203.32||203.32||203.32||203.32||0
1747740860000|2025-05-20 11:34:20|203.37||203.32||203.37||203.32||0
1747740870000|2025-05-20 11:34:30|||||||||9
1747740880000|2025-05-20 11:34:40|||||||||4
1747740900000|2025-05-20 11:35:00||203.19||203.24||203.24||203.19|0
1747740920000|2025-05-20 11:35:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|3
1747740930000|2025-05-20 11:35:30|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|45
1747740940000|2025-05-20 11:35:40|203.32|203.24|203.32|203.24|203.32|203.29|203.32|203.24|7
1747740970000|2025-05-20 11:36:10|203.37|203.29|203.37|203.24|203.37|203.29|203.32|203.24|14
1747740980000|2025-05-20 11:36:20||203.29||203.29||203.29||203.29|0
1747741010000|2025-05-20 11:36:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1747741020000|2025-05-20 11:37:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|11
1747741030000|2025-05-20 11:37:10|203.42|203.34|203.47|203.34|203.47|203.34|203.42|203.34|38
1747741040000|2025-05-20 11:37:20|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|1
1747741060000|2025-05-20 11:37:40|||||||||5
1747741080000|2025-05-20 11:38:00|203.42|203.34|203.47|203.34|203.47|203.34|203.42|203.34|275
1747741090000|2025-05-20 11:38:10|203.42||203.47||203.47||203.42||15
1747741100000|2025-05-20 11:38:20|203.42||203.42||203.42||203.42||0
1747741110000|2025-05-20 11:38:30|203.47||203.47||203.47||203.47||2
1747741120000|2025-05-20 11:38:40|203.42||203.42||203.42||203.42||0
1747741140000|2025-05-20 11:39:00|||||||||5
1747741150000|2025-05-20 11:39:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1747741200000|2025-05-20 11:40:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|26
1747741210000|2025-05-20 11:40:10|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|24
1747741220000|2025-05-20 11:40:20|203.27|203.19|203.27|203.19|203.27|203.24|203.27|203.19|1
1747741260000|2025-05-20 11:41:00|203.32|203.24|203.32|203.19|203.32|203.24|203.27|203.19|18
1747741270000|2025-05-20 11:41:10|203.37|203.24|203.37|203.29|203.37|203.29|203.37|203.19|166
1747741280000|2025-05-20 11:41:20|||||||||120
1747741290000|2025-05-20 11:41:30|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|271
1747741310000|2025-05-20 11:41:50|203.32||203.32||203.32||203.32||17
1747741320000|2025-05-20 11:42:00||203.24||203.24||203.24||203.19|100
1747741330000|2025-05-20 11:42:10|203.37||203.37||203.37||203.37||4
1747741340000|2025-05-20 11:42:20|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.24|93
1747741350000|2025-05-20 11:42:30||203.24||203.29||203.29||203.24|2
1747741360000|2025-05-20 11:42:40|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|14
1747741410000|2025-05-20 11:43:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|5
1747741420000|2025-05-20 11:43:40|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|2
1747741440000|2025-05-20 11:44:00||203.19||203.24||203.24||203.19|111
1747741450000|2025-05-20 11:44:10|||||||||6
1747741480000|2025-05-20 11:44:40||203.19||203.19||203.19||203.19|2
1747741490000|2025-05-20 11:44:50|203.37|203.24|203.37|203.29|203.37|203.29|203.37|203.24|317
1747741500000|2025-05-20 11:45:00|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|43
1747741510000|2025-05-20 11:45:10||203.24||203.24||203.24||203.24|1
1747741520000|2025-05-20 11:45:20|203.32||203.32||203.37||203.32||0
1747741530000|2025-05-20 11:45:30|203.37||203.32||203.37||203.32||1
1747741560000|2025-05-20 11:46:00|203.37||203.32||203.37||203.32||15
1747741570000|2025-05-20 11:46:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|42
1747741580000|2025-05-20 11:46:20|||||||||3
1747741590000|2025-05-20 11:46:30|||||||||398
1747741600000|2025-05-20 11:46:40||203.14||203.19||203.19||203.14|0
1747741630000|2025-05-20 11:47:10|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|15
1747741640000|2025-05-20 11:47:20||203.24||203.19||203.24||203.19|0
1747741650000|2025-05-20 11:47:30|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.24|13
1747741670000|2025-05-20 11:47:50|203.37||203.32||203.37||203.32||55
1747741680000|2025-05-20 11:48:00|||||||||1
1747741690000|2025-05-20 11:48:10|||||||||2
1747741720000|2025-05-20 11:48:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.24|23
1747741730000|2025-05-20 11:48:50|||||||||1
1747741770000|2025-05-20 11:49:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|60
1747741800000|2025-05-20 11:50:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|136
1747741810000|2025-05-20 11:50:10|203.42|203.34|203.47|203.34|203.47|203.39|203.42|203.34|55
1747741820000|2025-05-20 11:50:20|203.42||203.47||203.47||203.42||0
1747741830000|2025-05-20 11:50:30|203.42||203.47||203.47||203.42||1
1747741850000|2025-05-20 11:50:50||203.39||203.39||203.39||203.39|1
1747741860000|2025-05-20 11:51:00|203.42|203.34|203.47|203.34|203.47|203.34|203.42|203.34|15
1747741870000|2025-05-20 11:51:10|203.42||203.42||203.42||203.42||0
1747741890000|2025-05-20 11:51:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|59
1747741910000|2025-05-20 11:51:50|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|176
1747741920000|2025-05-20 11:52:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|194
1747741930000|2025-05-20 11:52:10|||||||||5
1747741940000|2025-05-20 11:52:20|||||||||1
1747741950000|2025-05-20 11:52:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1747741980000|2025-05-20 11:53:00||203.29||203.29||203.29||203.29|4
1747741990000|2025-05-20 11:53:10||203.34||203.34||203.34||203.29|0
1747742020000|2025-05-20 11:53:40||203.29||203.29||203.29||203.29|0
1747742030000|2025-05-20 11:53:50|203.37||203.37||203.37||203.37||0
1747742070000|2025-05-20 11:54:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|12
1747742080000|2025-05-20 11:54:40|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|30
1747742090000|2025-05-20 11:54:50||203.29||203.29||203.29||203.29|4
1747742100000|2025-05-20 11:55:00|203.37|203.34|203.42|203.29|203.42|203.34|203.37|203.29|1
1747742110000|2025-05-20 11:55:10||203.34||203.29||203.34||203.29|0
1747742120000|2025-05-20 11:55:20|203.47|203.34|203.47|203.39|203.47|203.39|203.47|203.34|415
1747742210000|2025-05-20 11:56:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|86
1747742230000|2025-05-20 11:57:10|||||||||5
1747742250000|2025-05-20 11:57:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|44
1747742260000|2025-05-20 11:57:40|203.52||203.52||203.52||203.52||3
1747742270000|2025-05-20 11:57:50|203.47||203.47||203.52||203.47||13
1747742290000|2025-05-20 11:58:10|203.52||203.52||203.52||203.52||3
1747742300000|2025-05-20 11:58:20||203.44||203.44||203.44||203.44|0
1747742310000|2025-05-20 11:58:30||203.39||203.44||203.44||203.39|2
1747742330000|2025-05-20 11:58:50||203.39||203.44||203.44||203.39|29
1747742340000|2025-05-20 11:59:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1747742350000|2025-05-20 11:59:10|||||||||104
1747742360000|2025-05-20 11:59:20|||||||||1
1747742370000|2025-05-20 11:59:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|13
1747742380000|2025-05-20 11:59:40|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|0
1747742410000|2025-05-20 12:00:10|||||||||1
1747742440000|2025-05-20 12:00:40|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.39|7
1747742470000|2025-05-20 12:01:10|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|2
1747742500000|2025-05-20 12:01:40||203.44||203.44||203.49||203.44|1
1747742510000|2025-05-20 12:01:50|203.52||203.57||203.57||203.52||1
1747742520000|2025-05-20 12:02:00||203.49||203.49||203.49||203.44|0
1747742540000|2025-05-20 12:02:20|||||||||84
1747742550000|2025-05-20 12:02:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|1
1747742570000|2025-05-20 12:02:50|203.57||203.57||203.57||203.57||0
1747742580000|2025-05-20 12:03:00||203.49||203.44||203.49||203.44|0
1747742590000|2025-05-20 12:03:10||203.49||203.49||203.49||203.49|1
1747742600000|2025-05-20 12:03:20|203.62||203.62||203.62||203.62||1
1747742610000|2025-05-20 12:03:30||203.54||203.54||203.54||203.54|0
1747742620000|2025-05-20 12:03:40|203.57|203.49|203.62|203.49|203.62|203.49|203.57|203.49|34
1747742630000|2025-05-20 12:03:50||203.54||203.54||203.54||203.54|0
1747742640000|2025-05-20 12:04:00|||||||||63
1747742660000|2025-05-20 12:04:20|203.72|203.59|203.67|203.59|203.72|203.59|203.67|203.59|298
1747742690000|2025-05-20 12:04:50|||||||||1
1747742700000|2025-05-20 12:05:00|||||||||24
1747742720000|2025-05-20 12:05:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|285
1747742730000|2025-05-20 12:05:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|23
1747742740000|2025-05-20 12:05:40||203.64||203.64||203.64||203.64|43
1747742750000|2025-05-20 12:05:50|203.72||203.72||203.77||203.72||0
1747742760000|2025-05-20 12:06:00|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|58
1747742770000|2025-05-20 12:06:10|203.77||203.72||203.77||203.72||3
1747742790000|2025-05-20 12:06:30|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|2
1747742820000|2025-05-20 12:07:00|||||||||25
1747742840000|2025-05-20 12:07:20|||||||||2
1747742860000|2025-05-20 12:07:40|||||||||1
1747742880000|2025-05-20 12:08:00|203.67|203.59|203.72|203.59|203.72|203.59|203.67|203.59|30
1747742890000|2025-05-20 12:08:10|203.67||203.72||203.72||203.67||2
1747742900000|2025-05-20 12:08:20|203.67|203.64|203.72|203.64|203.72|203.64|203.67|203.64|1
1747742910000|2025-05-20 12:08:30|||||||||20
1747742920000|2025-05-20 12:08:40||203.59||203.64||203.64||203.59|3
1747742930000|2025-05-20 12:08:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|0
1747742940000|2025-05-20 12:09:00|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|48
1747742970000|2025-05-20 12:09:30|||||||||1
1747742980000|2025-05-20 12:09:40|||||||||2
1747743000000|2025-05-20 12:10:00|203.77||203.72||203.77||203.72||3
1747743030000|2025-05-20 12:10:30|||||||||71
1747743050000|2025-05-20 12:10:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|39
1747743070000|2025-05-20 12:11:10|||||||||56
1747743090000|2025-05-20 12:11:30|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|451
1747743100000|2025-05-20 12:11:40||203.54||203.54||203.54||203.54|1
1747743110000|2025-05-20 12:11:50|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.59|15
1747743150000|2025-05-20 12:12:30|203.72||203.72||203.72||203.72||4
1747743160000|2025-05-20 12:12:40||203.64||203.64||203.64||203.64|0
1747743190000|2025-05-20 12:13:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|136
1747743200000|2025-05-20 12:13:20|||||||||3
1747743210000|2025-05-20 12:13:30|||||||||24
1747743220000|2025-05-20 12:13:40|||||||||27
1747743230000|2025-05-20 12:13:50|203.72|203.64|203.72|203.64|203.72|203.69|203.72|203.64|3
1747743240000|2025-05-20 12:14:00|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|1
1747743250000|2025-05-20 12:14:10|||||||||15
1747743270000|2025-05-20 12:14:30|||||||||1
1747743290000|2025-05-20 12:14:50|||||||||1
1747743330000|2025-05-20 12:15:30|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|57
1747743340000|2025-05-20 12:15:40||203.64||203.64||203.69||203.64|22
1747743350000|2025-05-20 12:15:50|203.72||203.72||203.77||203.72||0
1747743360000|2025-05-20 12:16:00|203.77||203.72||203.77||203.72||0
1747743380000|2025-05-20 12:16:20|||||||||1
1747743390000|2025-05-20 12:16:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|1
1747743430000|2025-05-20 12:17:10||203.64||203.69||203.69||203.64|14
1747743440000|2025-05-20 12:17:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|2
1747743460000|2025-05-20 12:17:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.64|4
1747743470000|2025-05-20 12:17:50|||||||||1
1747743480000|2025-05-20 12:18:00||203.64||203.69||203.69||203.64|0
1747743520000|2025-05-20 12:18:40|||||||||14
1747743540000|2025-05-20 12:19:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|158
1747743550000|2025-05-20 12:19:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|135
1747743560000|2025-05-20 12:19:20|||||||||18
1747743570000|2025-05-20 12:19:30|||||||||91
1747743580000|2025-05-20 12:19:40|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.79|34
1747743590000|2025-05-20 12:19:50|||||||||11
1747743600000|2025-05-20 12:20:00|||||||||50
1747743610000|2025-05-20 12:20:10|||||||||2
1747743630000|2025-05-20 12:20:30|||||||||16
1747743640000|2025-05-20 12:20:40|||||||||1
1747743650000|2025-05-20 12:20:50|||||||||22
1747743660000|2025-05-20 12:21:00|||||||||15
1747743670000|2025-05-20 12:21:10|||||||||3
1747743680000|2025-05-20 12:21:20|||||||||17
1747743700000|2025-05-20 12:21:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|100
1747743710000|2025-05-20 12:21:50|||||||||40
1747743720000|2025-05-20 12:22:00|||||||||263
1747743730000|2025-05-20 12:22:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|114
1747743740000|2025-05-20 12:22:20|||||||||58
1747743760000|2025-05-20 12:22:40|||||||||18
1747743770000|2025-05-20 12:22:50|||||||||17
1747743790000|2025-05-20 12:23:10|||||||||17
1747743810000|2025-05-20 12:23:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|94
1747743820000|2025-05-20 12:23:40|||||||||2
1747743830000|2025-05-20 12:23:50|203.97|203.89|203.92|203.84|203.97|203.89|203.92|203.84|69
1747743840000|2025-05-20 12:24:00|||||||||19
1747743850000|2025-05-20 12:24:10|||||||||2
1747743860000|2025-05-20 12:24:20|||||||||17
1747743870000|2025-05-20 12:24:30|203.97|203.89|203.97|203.84|203.97|203.89|203.92|203.84|16
1747743890000|2025-05-20 12:24:50|203.92||203.92||203.92||203.92||0
1747743900000|2025-05-20 12:25:00|||||||||1
1747743910000|2025-05-20 12:25:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|32
1747743930000|2025-05-20 12:25:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|269
1747743940000|2025-05-20 12:25:40|||||||||409
1747743950000|2025-05-20 12:25:50|||||||||59
1747743960000|2025-05-20 12:26:00|||||||||1
1747743980000|2025-05-20 12:26:20|203.87|203.79|203.87|203.74|203.87|203.79|203.87|203.74|46
1747743990000|2025-05-20 12:26:30|203.82|203.79|203.87|203.79|203.87|203.79|203.82|203.74|5
1747744030000|2025-05-20 12:27:10||203.74||203.79||203.79||203.74|41
1747744050000|2025-05-20 12:27:30|||||||||19
1747744060000|2025-05-20 12:27:40||203.74||203.74||203.79||203.74|1
1747744070000|2025-05-20 12:27:50|203.82|203.79|203.82|203.74|203.82|203.79|203.82|203.74|12
1747744080000|2025-05-20 12:28:00|203.87||203.82||203.87||203.82||15
1747744090000|2025-05-20 12:28:10|||||||||2
1747744100000|2025-05-20 12:28:20|203.77|203.69|203.82|203.69|203.82|203.74|203.77|203.69|33
1747744110000|2025-05-20 12:28:30|203.77|203.74|203.82|203.69|203.82|203.74|203.77|203.69|11
1747744120000|2025-05-20 12:28:40||203.74||203.69||203.74||203.69|0
1747744140000|2025-05-20 12:29:00|203.77||203.77||203.82||203.77||51
1747744150000|2025-05-20 12:29:10|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|5
1747744200000|2025-05-20 12:30:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|35
1747744210000|2025-05-20 12:30:10|203.82|203.74|203.82|203.74|203.82|203.79|203.82|203.74|11
1747744220000|2025-05-20 12:30:20||203.69||203.69||203.69||203.69|25
1747744230000|2025-05-20 12:30:30||203.74||203.74||203.74||203.74|0
1747744300000|2025-05-20 12:31:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|74
1747744320000|2025-05-20 12:32:00|||||||||2
1747744330000|2025-05-20 12:32:10|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|43
1747744340000|2025-05-20 12:32:20|||||||||1
1747744370000|2025-05-20 12:32:50|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|6
1747744380000|2025-05-20 12:33:00||203.74||203.74||203.79||203.74|2
1747744400000|2025-05-20 12:33:20|203.82||203.82||203.82||203.82||1
1747744440000|2025-05-20 12:34:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.74|61
1747744450000|2025-05-20 12:34:10|||||||||1
1747744460000|2025-05-20 12:34:20||203.74||203.79||203.79||203.74|1
1747744470000|2025-05-20 12:34:30||203.74||203.79||203.79||203.74|0
1747744480000|2025-05-20 12:34:40||203.74||203.74||203.74||203.74|0
1747744490000|2025-05-20 12:34:50|203.82|203.69|203.82|203.69|203.82|203.69|203.77|203.69|2
1747744500000|2025-05-20 12:35:00|203.77||203.77||203.77||203.77||0
1747744540000|2025-05-20 12:35:40|||||||||75
1747744550000|2025-05-20 12:35:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|7
1747744570000|2025-05-20 12:36:10|203.77|203.69|203.77|203.64|203.77|203.69|203.77|203.64|11
1747744580000|2025-05-20 12:36:20||203.69||203.69||203.69||203.64|4
1747744590000|2025-05-20 12:36:30|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|321
1747744610000|2025-05-20 12:36:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|44
1747744620000|2025-05-20 12:37:00|203.62|203.54|203.67|203.54|203.67|203.54|203.62|203.54|3
1747744630000|2025-05-20 12:37:10||203.59||203.59||203.59||203.59|0
1747744640000|2025-05-20 12:37:20||203.54||203.59||203.59||203.54|0
1747744650000|2025-05-20 12:37:30||203.54||203.59||203.59||203.54|0
1747744680000|2025-05-20 12:38:00|||||||||1
1747744690000|2025-05-20 12:38:10|||||||||1
1747744720000|2025-05-20 12:38:40|203.72|203.64|203.72|203.59|203.72|203.64|203.72|203.59|38
1747744730000|2025-05-20 12:38:50|203.67||203.67||203.67||203.67||0
1747744740000|2025-05-20 12:39:00|||||||||1
1747744750000|2025-05-20 12:39:10||203.54||203.54||203.54||203.54|6
1747744760000|2025-05-20 12:39:20|203.62||203.62||203.62||203.62||0
1747744770000|2025-05-20 12:39:30|||||||||2
1747744810000|2025-05-20 12:40:10||203.49||203.54||203.54||203.49|1
1747744820000|2025-05-20 12:40:20||203.49||203.49||203.54||203.49|0
1747744830000|2025-05-20 12:40:30||203.54||203.54||203.54||203.49|0
1747744850000|2025-05-20 12:40:50||203.49||203.49||203.49||203.49|0
1747744860000|2025-05-20 12:41:00|203.57||203.57||203.57||203.57||2
1747744870000|2025-05-20 12:41:10||203.44||203.49||203.49||203.44|0
1747744880000|2025-05-20 12:41:20||203.44||203.49||203.49||203.44|0
1747744920000|2025-05-20 12:42:00|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|6
1747744930000|2025-05-20 12:42:10|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.44|6
1747744940000|2025-05-20 12:42:20||203.44||203.44||203.49||203.44|6
1747744950000|2025-05-20 12:42:30|203.52||203.52||203.52||203.52||82
1747744970000|2025-05-20 12:42:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|20
1747744980000|2025-05-20 12:43:00|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|37
1747744990000|2025-05-20 12:43:10|203.57||203.57||203.57||203.57||782
1747745000000|2025-05-20 12:43:20|203.52|203.49|203.57|203.44|203.57|203.49|203.52|203.44|2
1747745020000|2025-05-20 12:43:40|203.52|203.49|203.57|203.49|203.57|203.49|203.52|203.49|1
1747745060000|2025-05-20 12:44:20|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|182
1747745080000|2025-05-20 12:44:40|203.57||203.57||203.57||203.57||0
1747745100000|2025-05-20 12:45:00|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|15
1747745110000|2025-05-20 12:45:10||203.54||203.54||203.54||203.49|0
1747745150000|2025-05-20 12:45:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.54|6
1747745160000|2025-05-20 12:46:00|||||||||1
1747745180000|2025-05-20 12:46:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.59|31
1747745210000|2025-05-20 12:46:50|||||||||11
1747745220000|2025-05-20 12:47:00|||||||||1
1747745240000|2025-05-20 12:47:20||203.59||203.59||203.64||203.59|5
1747745250000|2025-05-20 12:47:30||203.64||203.64||203.64||203.59|0
1747745260000|2025-05-20 12:47:40|||||||||58
1747745300000|2025-05-20 12:48:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|26
1747745310000|2025-05-20 12:48:30|203.72||203.67||203.72||203.67||43
1747745320000|2025-05-20 12:48:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|0
1747745470000|2025-05-20 12:51:10|||||||||19
1747745490000|2025-05-20 12:51:30|||||||||141
1747745500000|2025-05-20 12:51:40|||||||||47
1747745510000|2025-05-20 12:51:50|||||||||68
1747745520000|2025-05-20 12:52:00|||||||||142
1747745530000|2025-05-20 12:52:10|||||||||58
1747745550000|2025-05-20 12:52:30|||||||||50
1747745560000|2025-05-20 12:52:40|||||||||1
1747745600000|2025-05-20 12:53:20|||||||||1
1747745610000|2025-05-20 12:53:30|||||||||10
1747745620000|2025-05-20 12:53:40|||||||||5
1747745640000|2025-05-20 12:54:00|||||||||55
1747745670000|2025-05-20 12:54:30|||||||||2
1747745700000|2025-05-20 12:55:00|||||||||29
1747745710000|2025-05-20 12:55:10|||||||||138
1747745730000|2025-05-20 12:55:30|||||||||124
1747745740000|2025-05-20 12:55:40||203.59||203.64||203.64||203.59|107
1747745760000|2025-05-20 12:56:00|||||||||4
1747745770000|2025-05-20 12:56:10|||||||||208
1747745780000|2025-05-20 12:56:20|203.77|203.69|203.77|203.64|203.77|203.69|203.77|203.64|86
1747745790000|2025-05-20 12:56:30|203.72||203.77||203.77||203.72||0
1747745800000|2025-05-20 12:56:40||203.69||203.69||203.69||203.69|0
1747745810000|2025-05-20 12:56:50||203.64||203.69||203.69||203.64|2
1747745850000|2025-05-20 12:57:30|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|304
1747745870000|2025-05-20 12:57:50|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|330
1747745890000|2025-05-20 12:58:10|||||||||20
1747745900000|2025-05-20 12:58:20|||||||||1
1747745930000|2025-05-20 12:58:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|32
1747745950000|2025-05-20 12:59:10|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|71
1747745960000|2025-05-20 12:59:20|||||||||1
1747745990000|2025-05-20 12:59:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|188
1747746000000|2025-05-20 13:00:00|||||||||37
1747746030000|2025-05-20 13:00:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|6
1747746040000|2025-05-20 13:00:40|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|3
1747746100000|2025-05-20 13:01:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|2
1747746120000|2025-05-20 13:02:00|203.87||203.82||203.87||203.82||0
1747746150000|2025-05-20 13:02:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|4
1747746170000|2025-05-20 13:02:50|||||||||1
1747746210000|2025-05-20 13:03:30|203.92||203.87||203.92||203.87||0
1747746220000|2025-05-20 13:03:40|||||||||601
1747746230000|2025-05-20 13:03:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|7
1747746240000|2025-05-20 13:04:00|203.97||203.92||203.97||203.92||0
1747746250000|2025-05-20 13:04:10|||||||||1
1747746260000|2025-05-20 13:04:20|||||||||959
1747746270000|2025-05-20 13:04:30|203.97||203.92||203.97||203.92||840
1747746300000|2025-05-20 13:05:00|||||||||300
1747746310000|2025-05-20 13:05:10|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|31
1747746320000|2025-05-20 13:05:20|203.92|203.89|203.97|203.89|203.97|203.89|203.92|203.89|2
1747746330000|2025-05-20 13:05:30|203.92|203.84|203.92|203.84|203.97|203.84|203.92|203.84|1
1747746350000|2025-05-20 13:05:50|203.97||203.92||203.97||203.92||3
1747746360000|2025-05-20 13:06:00|203.97||203.92||203.97||203.92||1
1747746370000|2025-05-20 13:06:10|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.84|274
1747746390000|2025-05-20 13:06:30|203.92|203.84|203.97|203.84|203.97|203.84|203.92|203.84|3
1747746400000|2025-05-20 13:06:40|203.92||203.97||203.97||203.92||8
1747746410000|2025-05-20 13:06:50|203.92|203.89|203.97|203.84|203.97|203.89|203.92|203.84|24
1747746420000|2025-05-20 13:07:00||203.89||203.89||203.89||203.89|4
1747746440000|2025-05-20 13:07:20|||||||||7
1747746450000|2025-05-20 13:07:30|204.02|203.94|204.02|203.94|204.02|203.94|203.97|203.89|12
1747746460000|2025-05-20 13:07:40|203.97|203.89|204.02|203.89|204.02|203.89|203.97|203.89|2
1747746470000|2025-05-20 13:07:50||203.94||203.94||203.94||203.94|0
1747746480000|2025-05-20 13:08:00|||||||||1
1747746530000|2025-05-20 13:08:50||203.89||203.94||203.94||203.89|0
1747746540000|2025-05-20 13:09:00|||||||||5
1747746550000|2025-05-20 13:09:10||203.89||203.94||203.94||203.89|0
1747746560000|2025-05-20 13:09:20|203.97|203.89|204.02|203.89|204.02|203.94|203.97|203.89|1
1747746580000|2025-05-20 13:09:40|204.07|203.94|204.02|203.94|204.07|203.94|204.02|203.94|30
1747746590000|2025-05-20 13:09:50|204.07||204.07||204.07||204.02||21
1747746600000|2025-05-20 13:10:00|204.02|203.99|204.02|203.94|204.02|203.99|204.02|203.94|0
1747746620000|2025-05-20 13:10:20|||||||||67
1747746630000|2025-05-20 13:10:30|204.07||204.02||204.07||204.02||6
1747746640000|2025-05-20 13:10:40||203.89||203.89||203.89||203.89|14
1747746650000|2025-05-20 13:10:50||203.94||203.89||203.94||203.89|0
1747746660000|2025-05-20 13:11:00||203.94||203.89||203.94||203.89|0
1747746670000|2025-05-20 13:11:10|203.97|203.94|204.02|203.94|204.02|203.94|203.97|203.94|14
1747746690000|2025-05-20 13:11:30|204.07||204.07||204.07||204.07||20
1747746700000|2025-05-20 13:11:40|204.02|203.99|204.07|203.99|204.07|203.99|204.02|203.99|2
1747746710000|2025-05-20 13:11:50||203.94||203.99||203.99||203.94|2
1747746750000|2025-05-20 13:12:30|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|38
1747746770000|2025-05-20 13:12:50|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|17
1747746780000|2025-05-20 13:13:00|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|2
1747746790000|2025-05-20 13:13:10|||||||||600
1747746800000|2025-05-20 13:13:20|204.02|203.94|204.07|203.99|204.07|203.99|204.02|203.94|69
1747746850000|2025-05-20 13:14:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|22
1747746870000|2025-05-20 13:14:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|2
1747746880000|2025-05-20 13:14:40|||||||||53
1747746900000|2025-05-20 13:15:00|204.02||203.97||204.02||203.97||7
1747746920000|2025-05-20 13:15:20|||||||||1
1747746930000|2025-05-20 13:15:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|14
1747746940000|2025-05-20 13:15:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|6
1747746960000|2025-05-20 13:16:00|204.02|203.94|204.02|203.89|204.02|203.94|204.02|203.89|44
1747746970000|2025-05-20 13:16:10||203.94||203.94||203.94||203.94|50
1747746990000|2025-05-20 13:16:30|204.07|203.99|204.07|203.94|204.07|203.99|204.07|203.94|9
1747747000000|2025-05-20 13:16:40||203.99||203.99||203.99||203.94|1
1747747010000|2025-05-20 13:16:50||203.94||203.94||203.99||203.94|12
1747747020000|2025-05-20 13:17:00||203.99||203.99||203.99||203.99|2
1747747030000|2025-05-20 13:17:10||203.94||203.94||203.99||203.94|15
1747747060000|2025-05-20 13:17:40|204.02||204.07||204.07||204.02||0
1747747070000|2025-05-20 13:17:50|204.02||204.02||204.02||204.02||0
1747747140000|2025-05-20 13:19:00|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.94|117
1747747150000|2025-05-20 13:19:10|||||||||9
1747747170000|2025-05-20 13:19:30|204.12||204.07||204.12||204.07||3
1747747190000|2025-05-20 13:19:50|204.12||204.12||204.12||204.12||4
1747747200000|2025-05-20 13:20:00|204.07|204.04|204.12|204.04|204.12|204.04|204.07|203.99|28
1747747220000|2025-05-20 13:20:20|204.17||204.17||204.17||204.12||21
1747747230000|2025-05-20 13:20:30||204.09||204.04||204.09||204.04|21
1747747240000|2025-05-20 13:20:40|204.12||204.12||204.12||204.12||0
1747747260000|2025-05-20 13:21:00|||||||||1
1747747300000|2025-05-20 13:21:40|204.17|204.09|204.22|204.14|204.22|204.14|204.17|204.09|198
1747747310000|2025-05-20 13:21:50|204.17|204.09|204.22|204.09|204.22|204.09|204.17|204.09|39
1747747320000|2025-05-20 13:22:00|204.17||204.17||204.17||204.17||0
1747747340000|2025-05-20 13:22:20|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|48
1747747360000|2025-05-20 13:22:40|204.17|204.09|204.17|204.04|204.17|204.09|204.17|204.04|19
1747747370000|2025-05-20 13:22:50|204.12||204.12||204.12||204.12||0
1747747390000|2025-05-20 13:23:10|204.17|204.09|204.17|204.09|204.17|204.09|204.12|204.09|10
1747747400000|2025-05-20 13:23:20|||||||||1
1747747410000|2025-05-20 13:23:30||204.04||204.09||204.09||204.04|3
1747747420000|2025-05-20 13:23:40||204.04||204.09||204.09||204.04|2
1747747430000|2025-05-20 13:23:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|1
1747747440000|2025-05-20 13:24:00|204.07|203.99|204.07|203.99|204.07|203.99|204.02|203.94|265
1747747480000|2025-05-20 13:24:40||203.94||203.99||203.99||203.94|12
1747747510000|2025-05-20 13:25:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|180
1747747520000|2025-05-20 13:25:20|204.07|203.99|204.07|203.99|204.12|203.99|204.07|203.99|7
1747747540000|2025-05-20 13:25:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|5
1747747570000|2025-05-20 13:26:10|204.07|203.99|204.02|203.94|204.07|203.99|204.02|203.94|8
1747747580000|2025-05-20 13:26:20|204.07||204.07||204.07||204.07||1
1747747590000|2025-05-20 13:26:30||203.99||203.99||203.99||203.99|0
1747747600000|2025-05-20 13:26:40||203.94||203.94||203.94||203.94|21
1747747610000|2025-05-20 13:26:50|204.02|203.99|204.07|203.99|204.07|203.99|204.02|203.99|0
1747747620000|2025-05-20 13:27:00|||||||||3
1747747630000|2025-05-20 13:27:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|5
1747747640000|2025-05-20 13:27:20|204.17||204.17||204.17||204.12||2
1747747650000|2025-05-20 13:27:30|204.12|204.09|204.17|204.09|204.17|204.09|204.12|204.09|1
1747747660000|2025-05-20 13:27:40|||||||||1
1747747680000|2025-05-20 13:28:00||204.04||204.04||204.04||204.04|2
1747747690000|2025-05-20 13:28:10|204.12||204.12||204.12||204.12||0
1747747730000|2025-05-20 13:28:50|||||||||3
1747747740000|2025-05-20 13:29:00|||||||||1
1747747750000|2025-05-20 13:29:10|||||||||5
1747747780000|2025-05-20 13:29:40|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|468
1747747800000|2025-05-20 13:30:00|204.02|203.94|204.12|203.99|204.12|203.99|204.02|203.94|87
1747747810000|2025-05-20 13:30:10|204.17|204.04|204.17|204.04|204.17|204.09|204.12|204.04|5
1747747820000|2025-05-20 13:30:20|204.22|204.09|204.22|204.09|204.22|204.09|204.22|204.04|22
1747747830000|2025-05-20 13:30:30|204.17|204.14|204.22|204.09|204.22|204.14|204.17|204.09|32
1747747840000|2025-05-20 13:30:40|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.09|12
1747747850000|2025-05-20 13:30:50|204.17|204.09|204.22|204.14|204.22|204.14|204.17|204.09|6
1747747860000|2025-05-20 13:31:00|204.17|204.09|204.17|204.09|204.17|204.14|204.17|204.09|0
1747747870000|2025-05-20 13:31:10|204.22||204.22||204.22||204.17||22
1747747880000|2025-05-20 13:31:20|204.27|204.14|204.27|204.14|204.27|204.19|204.22|204.14|1
1747747890000|2025-05-20 13:31:30|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.14|3
1747747900000|2025-05-20 13:31:40||204.14||204.19||204.19||204.14|0
1747747910000|2025-05-20 13:31:50|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|0
1747747920000|2025-05-20 13:32:00|204.27||204.22||204.27||204.22||8
1747747940000|2025-05-20 13:32:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.14|3
1747747960000|2025-05-20 13:32:40|204.32|204.14|204.32|204.24|204.32|204.24|204.32|204.14|17
1747747970000|2025-05-20 13:32:50|204.27|204.19|204.27|204.19|204.32|204.19|204.27|204.19|40
1747747980000|2025-05-20 13:33:00||204.14||204.19||204.19||204.14|38
1747747990000|2025-05-20 13:33:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|9
1747748000000|2025-05-20 13:33:20|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|4
1747748010000|2025-05-20 13:33:30|204.27||204.27||204.32||204.27||0
1747748020000|2025-05-20 13:33:40|||||||||2
1747748030000|2025-05-20 13:33:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|184
1747748040000|2025-05-20 13:34:00|204.17|204.09|204.22|204.14|204.22|204.14|204.17|204.09|67
1747748050000|2025-05-20 13:34:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|17
1747748060000|2025-05-20 13:34:20|204.12|204.04|204.17|204.04|204.17|204.04|204.12|203.99|48
1747748070000|2025-05-20 13:34:30||204.09||204.09||204.09||204.04|0
1747748080000|2025-05-20 13:34:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|2
1747748090000|2025-05-20 13:34:50||204.09||204.14||204.14||204.09|2
1747748100000|2025-05-20 13:35:00|204.17|204.09|204.17|204.09|204.17|204.14|204.17|204.09|1
1747748110000|2025-05-20 13:35:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|600
1747748120000|2025-05-20 13:35:20|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.24|124
1747748130000|2025-05-20 13:35:30|||||||||4
1747748140000|2025-05-20 13:35:40|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|12
1747748150000|2025-05-20 13:35:50|204.32|204.29|204.32|204.24|204.37|204.29|204.32|204.24|13
1747748160000|2025-05-20 13:36:00|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|15
1747748170000|2025-05-20 13:36:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|85
1747748180000|2025-05-20 13:36:20|||||||||13
1747748190000|2025-05-20 13:36:30|204.32|204.24|204.37|204.24|204.37|204.24|204.32|204.24|5
1747748200000|2025-05-20 13:36:40||204.29||204.29||204.29||204.29|0
1747748210000|2025-05-20 13:36:50|204.32|204.24|204.32|204.24|204.37|204.29|204.32|204.24|36
1747748220000|2025-05-20 13:37:00|204.37||204.32||204.37||204.32||0
1747748230000|2025-05-20 13:37:10|204.37|204.29|204.37|204.29|204.37|204.29|204.32|204.29|8
1747748250000|2025-05-20 13:37:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|1033
1747748260000|2025-05-20 13:37:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.24|7
1747748270000|2025-05-20 13:37:50|204.32|204.24|204.27|204.19|204.37|204.24|204.27|204.19|12
1747748280000|2025-05-20 13:38:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|5852
1747748290000|2025-05-20 13:38:10|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|37
1747748300000|2025-05-20 13:38:20||204.24||204.24||204.24||204.24|0
1747748310000|2025-05-20 13:38:30|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|1
1747748320000|2025-05-20 13:38:40|204.37|204.19|204.37|204.24|204.37|204.24|204.37|204.19|120
1747748330000|2025-05-20 13:38:50||204.29||204.29||204.29||204.29|0
1747748340000|2025-05-20 13:39:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.19|11
1747748350000|2025-05-20 13:39:10|||||||||1
1747748360000|2025-05-20 13:39:20|204.37|204.29|204.37|204.29|204.37|204.29|204.32|204.29|7
1747748370000|2025-05-20 13:39:30||204.24||204.24||204.24||204.24|2
1747748380000|2025-05-20 13:39:40|204.32||204.37||204.37||204.32||0
1747748390000|2025-05-20 13:39:50||204.29||204.29||204.29||204.24|0
1747748410000|2025-05-20 13:40:10||204.24||204.29||204.29||204.24|9
1747748420000|2025-05-20 13:40:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.29|12
1747748430000|2025-05-20 13:40:30|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|0
1747748440000|2025-05-20 13:40:40||204.24||204.24||204.24||204.24|0
1747748450000|2025-05-20 13:40:50|204.32||204.32||204.37||204.32||1
1747748460000|2025-05-20 13:41:00|204.27|204.19|204.27|204.19|204.32|204.24|204.27|204.19|39
1747748470000|2025-05-20 13:41:10|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|0
1747748480000|2025-05-20 13:41:20|204.32||204.27||204.32||204.27||0
1747748490000|2025-05-20 13:41:30|204.32||204.32||204.32||204.27||11
1747748500000|2025-05-20 13:41:40|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.24|0
1747748510000|2025-05-20 13:41:50|||||||||1
1747748520000|2025-05-20 13:42:00|||||||||2
1747748530000|2025-05-20 13:42:10|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|148
1747748540000|2025-05-20 13:42:20|204.37||204.37||204.37||204.32||16
1747748550000|2025-05-20 13:42:30|||||||||7
1747748560000|2025-05-20 13:42:40||204.29||204.29||204.29||204.24|1
1747748570000|2025-05-20 13:42:50|204.32|204.24|204.32|204.24|204.37|204.24|204.32|204.24|41
1747748580000|2025-05-20 13:43:00|204.37||204.32||204.37||204.32||2
1747748590000|2025-05-20 13:43:10|204.27|204.19|204.27|204.19|204.32|204.19|204.27|204.19|13
1747748610000|2025-05-20 13:43:30||204.14||204.19||204.19||204.14|13
1747748620000|2025-05-20 13:43:40|204.22|204.14|204.22|204.09|204.27|204.14|204.22|204.09|89
1747748630000|2025-05-20 13:43:50|204.17||204.22||204.22||204.17||27
1747748640000|2025-05-20 13:44:00|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.14|36
1747748650000|2025-05-20 13:44:10|204.27||204.22||204.27||204.22||19
1747748660000|2025-05-20 13:44:20|204.27||204.22||204.27||204.22||0
1747748670000|2025-05-20 13:44:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|38
1747748680000|2025-05-20 13:44:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|91
1747748700000|2025-05-20 13:45:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|5
1747748710000|2025-05-20 13:45:10|||||||||315
1747748720000|2025-05-20 13:45:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|3
1747748730000|2025-05-20 13:45:30||204.09||204.09||204.14||204.09|5
1747748740000|2025-05-20 13:45:40|204.17|204.14|204.17|204.09|204.22|204.14|204.17|204.09|1
1747748750000|2025-05-20 13:45:50|204.22||204.17||204.22||204.17||2
1747748760000|2025-05-20 13:46:00||204.04||204.09||204.09||204.04|0
1747748780000|2025-05-20 13:46:20|204.12|204.04|204.12|204.04|204.17|204.04|204.12|204.04|7
1747748790000|2025-05-20 13:46:30|204.17||204.17||204.17||204.12||4
1747748800000|2025-05-20 13:46:40||204.09||204.09||204.09||204.09|0
1747748820000|2025-05-20 13:47:00|||||||||1
1747748830000|2025-05-20 13:47:10|204.22||204.17||204.22||204.17||8
1747748840000|2025-05-20 13:47:20|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|111
1747748850000|2025-05-20 13:47:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|13
1747748860000|2025-05-20 13:47:40|204.12|204.04|204.12|204.04|204.17|204.09|204.12|204.04|19
1747748870000|2025-05-20 13:47:50|204.07|203.99|204.07|203.99|204.12|204.04|204.07|203.99|40
1747748880000|2025-05-20 13:48:00|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|114
1747748890000|2025-05-20 13:48:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|20
1747748900000|2025-05-20 13:48:20|204.12|204.04|204.12|204.04|204.12|204.04|204.07|204.04|40
1747748910000|2025-05-20 13:48:30||203.99||204.04||204.04||203.99|1
1747748920000|2025-05-20 13:48:40|||||||||83
1747748930000|2025-05-20 13:48:50||203.99||204.04||204.04||203.99|30
1747748940000|2025-05-20 13:49:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|70
1747748950000|2025-05-20 13:49:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|11
1747748960000|2025-05-20 13:49:20||203.99||204.04||204.04||203.99|10
1747748970000|2025-05-20 13:49:30|||||||||21
1747748980000|2025-05-20 13:49:40|204.17|204.09|204.17|204.04|204.17|204.09|204.12|204.04|21
1747748990000|2025-05-20 13:49:50|204.12||204.12||204.17||204.12||0
1747749000000|2025-05-20 13:50:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|9
1747749010000|2025-05-20 13:50:10||204.04||204.04||204.04||204.04|19
1747749020000|2025-05-20 13:50:20|204.12||204.12||204.12||204.12||5
1747749030000|2025-05-20 13:50:30|204.17||204.12||204.17||204.12||20
1747749040000|2025-05-20 13:50:40|204.17|204.09|204.17|204.09|204.17|204.09|204.12|204.04|63
1747749050000|2025-05-20 13:50:50|||||||||1
1747749060000|2025-05-20 13:51:00||204.04||204.09||204.09||204.04|11
1747749070000|2025-05-20 13:51:10|||||||||93
1747749090000|2025-05-20 13:51:30|204.12|204.04|204.12|204.04|204.17|204.04|204.12|204.04|14
1747749110000|2025-05-20 13:51:50|||||||||1
1747749120000|2025-05-20 13:52:00|204.17|204.09|204.17|204.09|204.17|204.09|204.12|204.04|167
1747749130000|2025-05-20 13:52:10|||||||||23
1747749140000|2025-05-20 13:52:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|144
1747749150000|2025-05-20 13:52:30|204.27||204.22||204.27||204.22||5
1747749160000|2025-05-20 13:52:40|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|27
1747749180000|2025-05-20 13:53:00|204.22|204.14|204.27|204.14|204.27|204.19|204.22|204.14|28
1747749190000|2025-05-20 13:53:10|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.19|0
1747749200000|2025-05-20 13:53:20||204.14||204.19||204.19||204.14|15
1747749210000|2025-05-20 13:53:30|204.32||204.32||204.32||204.32||80
1747749220000|2025-05-20 13:53:40|204.27|204.24|204.27|204.19|204.32|204.24|204.27|204.19|30
1747749230000|2025-05-20 13:53:50|204.32||204.27||204.32||204.27||4
1747749250000|2025-05-20 13:54:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|19
1747749270000|2025-05-20 13:54:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|85
1747749280000|2025-05-20 13:54:40|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|11
1747749290000|2025-05-20 13:54:50|||||||||1
1747749300000|2025-05-20 13:55:00|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.19|22
1747749310000|2025-05-20 13:55:10|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|19
1747749320000|2025-05-20 13:55:20|204.27||204.27||204.27||204.22||53
1747749330000|2025-05-20 13:55:30|204.22||204.27||204.27||204.22||0
1747749340000|2025-05-20 13:55:40|204.22|204.19|204.27|204.14|204.27|204.19|204.22|204.14|11
1747749350000|2025-05-20 13:55:50|204.22||204.27||204.27||204.22||16
1747749360000|2025-05-20 13:56:00|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.19|3
1747749370000|2025-05-20 13:56:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|20
1747749390000|2025-05-20 13:56:30|||||||||7
1747749400000|2025-05-20 13:56:40|204.37||204.37||204.37||204.37||1
1747749420000|2025-05-20 13:57:00||204.29||204.29||204.29||204.29|0
1747749430000|2025-05-20 13:57:10||204.24||204.24||204.24||204.24|25
1747749440000|2025-05-20 13:57:20|204.32|204.19|204.32|204.19|204.32|204.19|204.27|204.19|27
1747749450000|2025-05-20 13:57:30|204.27||204.27||204.32||204.27||0
1747749460000|2025-05-20 13:57:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|6
1747749470000|2025-05-20 13:57:50|204.27||204.27||204.27||204.22||0
1747749480000|2025-05-20 13:58:00|204.22||204.27||204.27||204.22||0
1747749490000|2025-05-20 13:58:10|204.22||204.27||204.27||204.22||6
1747749500000|2025-05-20 13:58:20|204.22||204.27||204.27||204.22||1
1747749520000|2025-05-20 13:58:40|204.22||204.22||204.27||204.22||0
1747749530000|2025-05-20 13:58:50|204.27||204.27||204.27||204.22||1
1747749540000|2025-05-20 13:59:00|204.22||204.22||204.22||204.22||9
1747749550000|2025-05-20 13:59:10|204.27||204.22||204.27||204.22||0
1747749560000|2025-05-20 13:59:20|204.17|204.09|204.17|204.09|204.22|204.09|204.17|204.09|25
1747749580000|2025-05-20 13:59:40|204.12|204.04|204.17|204.04|204.17|204.04|204.12|204.04|7
1747749590000|2025-05-20 13:59:50|204.12||204.17||204.17||204.12||2
1747749600000|2025-05-20 14:00:00|204.12||204.12||204.12||204.12||0
1747749610000|2025-05-20 14:00:10|204.17||204.17||204.17||204.17||7
1747749620000|2025-05-20 14:00:20|204.12||204.17||204.17||204.12||0
1747749630000|2025-05-20 14:00:30||204.09||204.09||204.09||204.09|0
1747749640000|2025-05-20 14:00:40||204.04||204.04||204.04||204.04|13
1747749650000|2025-05-20 14:00:50||204.09||204.04||204.09||204.04|5
1747749660000|2025-05-20 14:01:00|204.12||204.12||204.12||204.12||8
1747749680000|2025-05-20 14:01:20|||||||||38
1747749710000|2025-05-20 14:01:50|||||||||11
1747749720000|2025-05-20 14:02:00|204.07|203.99|204.12|203.99|204.12|203.99|204.07|203.99|253
1747749730000|2025-05-20 14:02:10|204.07|204.04|204.17|204.04|204.17|204.04|204.07|204.04|80
1747749740000|2025-05-20 14:02:20||204.09||204.09||204.09||204.09|2
1747749750000|2025-05-20 14:02:30|204.22||204.22||204.22||204.22||107
1747749760000|2025-05-20 14:02:40|204.17|204.14|204.22|204.09|204.22|204.14|204.17|204.09|82
1747749770000|2025-05-20 14:02:50|204.17|204.14|204.22|204.09|204.22|204.14|204.17|204.09|9
1747749780000|2025-05-20 14:03:00||204.14||204.14||204.14||204.14|0
1747749800000|2025-05-20 14:03:20|204.12|204.04|204.17|204.09|204.22|204.09|204.12|204.04|1121
1747749810000|2025-05-20 14:03:30|204.12|204.04|204.12|204.04|204.17|204.04|204.12|204.04|104
1747749820000|2025-05-20 14:03:40|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|1
1747749830000|2025-05-20 14:03:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|2
1747749840000|2025-05-20 14:04:00|204.17||204.17||204.17||204.12||9
1747749850000|2025-05-20 14:04:10|204.12|203.99|204.12|203.99|204.17|203.99|204.12|203.99|12
1747749860000|2025-05-20 14:04:20|204.07||204.07||204.07||204.07||0
1747749870000|2025-05-20 14:04:30|204.12|203.94|204.07|203.94|204.12|203.94|204.07|203.94|168
1747749880000|2025-05-20 14:04:40|204.02||204.02||204.07||204.02||29
1747749890000|2025-05-20 14:04:50|204.07||204.07||204.07||204.02||0
1747749900000|2025-05-20 14:05:00|204.02|203.99|204.07|203.99|204.07|203.99|204.02|203.99|6
1747749910000|2025-05-20 14:05:10|204.12||204.12||204.12||204.07||3
1747749920000|2025-05-20 14:05:20|204.07|204.04|204.12|204.04|204.12|204.04|204.07|204.04|150
1747749930000|2025-05-20 14:05:30||203.99||203.99||204.04||203.99|14
1747749940000|2025-05-20 14:05:40|204.17|204.04|204.17|204.04|204.17|204.09|204.17|204.04|12
1747749950000|2025-05-20 14:05:50|204.12|203.99|204.07|203.99|204.12|203.99|204.07|203.99|26
1747749960000|2025-05-20 14:06:00|204.12|204.04|204.12|203.99|204.12|204.04|204.12|203.99|11
1747749970000|2025-05-20 14:06:10|204.07|203.94|203.97|203.89|204.07|203.94|203.97|203.89|56
1747749980000|2025-05-20 14:06:20|203.92|203.84|203.97|203.84|203.97|203.89|203.92|203.84|44
1747749990000|2025-05-20 14:06:30|203.92|203.89|203.97|203.89|203.97|203.89|203.92|203.89|125
1747750010000|2025-05-20 14:06:50|203.92|203.84|203.92|203.84|203.92|203.89|203.92|203.84|127
1747750020000|2025-05-20 14:07:00|203.97|203.89|203.97|203.84|203.97|203.89|203.92|203.84|2
1747750030000|2025-05-20 14:07:10|203.92|203.79|203.82|203.74|203.97|203.79|203.82|203.74|382
1747750040000|2025-05-20 14:07:20|203.87|203.69|203.87|203.74|203.87|203.74|203.82|203.69|121
1747750050000|2025-05-20 14:07:30||203.79||203.79||203.79||203.79|0
1747750060000|2025-05-20 14:07:40|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.84|5
1747750070000|2025-05-20 14:07:50|203.87|203.79|203.87|203.79|203.92|203.79|203.87|203.79|6
1747750090000|2025-05-20 14:08:10|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|129
1747750100000|2025-05-20 14:08:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|2
1747750110000|2025-05-20 14:08:30|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|0
1747750120000|2025-05-20 14:08:40||203.69||203.74||203.74||203.69|0
1747750130000|2025-05-20 14:08:50|203.77|203.69|203.77|203.69|203.82|203.74|203.77|203.69|0
1747750140000|2025-05-20 14:09:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|0
1747750160000|2025-05-20 14:09:20|203.77|203.69|203.82|203.69|203.82|203.74|203.77|203.69|13
1747750170000|2025-05-20 14:09:30|203.77|203.74|203.82|203.69|203.82|203.74|203.77|203.69|1
1747750180000|2025-05-20 14:09:40|203.77|203.64|203.77|203.64|203.82|203.64|203.72|203.64|0
1747750190000|2025-05-20 14:09:50||203.69||203.69||203.69||203.64|10
1747750200000|2025-05-20 14:10:00|203.72|203.64|203.72|203.64|203.77|203.69|203.72|203.64|8
1747750210000|2025-05-20 14:10:10|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|9
1747750220000|2025-05-20 14:10:20|203.77|203.69|203.77|203.69|203.82|203.69|203.77|203.69|13
1747750250000|2025-05-20 14:10:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|24
1747750260000|2025-05-20 14:11:00|203.77|203.59|203.67|203.59|203.77|203.59|203.67|203.59|573
1747750270000|2025-05-20 14:11:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|653
1747750280000|2025-05-20 14:11:20|||||||||73
1747750290000|2025-05-20 14:11:30|203.67|203.59|203.67|203.54|203.67|203.59|203.62|203.54|301
1747750300000|2025-05-20 14:11:40|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.59|28
1747750310000|2025-05-20 14:11:50|||||||||4
1747750320000|2025-05-20 14:12:00|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|241
1747750330000|2025-05-20 14:12:10|203.57|203.49|203.52|203.39|203.62|203.49|203.47|203.39|22
1747750340000|2025-05-20 14:12:20|203.47|203.44|203.57|203.49|203.57|203.49|203.47|203.44|151
1747750350000|2025-05-20 14:12:30|||||||||31
1747750360000|2025-05-20 14:12:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|190
1747750370000|2025-05-20 14:12:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|78
1747750390000|2025-05-20 14:13:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|96
1747750400000|2025-05-20 14:13:20|||||||||81
1747750410000|2025-05-20 14:13:30|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|42
1747750440000|2025-05-20 14:14:00|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|138
1747750450000|2025-05-20 14:14:10|203.62|203.54|203.62|203.54|203.67|203.54|203.62|203.54|2
1747750460000|2025-05-20 14:14:20|203.67|203.59|203.62|203.54|203.67|203.59|203.62|203.49|119
1747750470000|2025-05-20 14:14:30||203.49||203.54||203.54||203.49|132
1747750480000|2025-05-20 14:14:40|||||||||2
1747750500000|2025-05-20 14:15:00|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|99
1747750510000|2025-05-20 14:15:10|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.49|12
1747750520000|2025-05-20 14:15:20|203.67|203.59|203.62|203.54|203.67|203.59|203.62|203.54|197
1747750530000|2025-05-20 14:15:30|203.67||203.62||203.67||203.62||51
1747750540000|2025-05-20 14:15:40|203.67|203.59|203.67|203.59|203.67|203.59|203.62|203.54|9
1747750550000|2025-05-20 14:15:50|203.62|203.54|203.62|203.49|203.62|203.59|203.62|203.49|66
1747750560000|2025-05-20 14:16:00||203.54||203.54||203.54||203.49|14
1747750570000|2025-05-20 14:16:10|203.57|203.49|203.62|203.49|203.62|203.54|203.57|203.49|15
1747750580000|2025-05-20 14:16:20||203.54||203.49||203.54||203.49|1
1747750590000|2025-05-20 14:16:30|203.57||203.57||203.57||203.57||0
1747750600000|2025-05-20 14:16:40|203.52|203.44|203.57|203.44|203.57|203.44|203.52|203.44|1
1747750610000|2025-05-20 14:16:50|203.52||203.52||203.57||203.52||0
1747750620000|2025-05-20 14:17:00|203.47|203.39|203.47|203.39|203.52|203.39|203.47|203.39|33
1747750630000|2025-05-20 14:17:10||203.34||203.39||203.39||203.34|108
1747750640000|2025-05-20 14:17:20||203.34||203.34||203.34||203.34|6
1747750650000|2025-05-20 14:17:30|203.42||203.47||203.47||203.42||3
1747750660000|2025-05-20 14:17:40|203.42|203.39|203.42|203.34|203.47|203.39|203.42|203.34|5
1747750670000|2025-05-20 14:17:50|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|109
1747750680000|2025-05-20 14:18:00|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|100
1747750700000|2025-05-20 14:18:20||203.29||203.34||203.34||203.29|6
1747750710000|2025-05-20 14:18:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|19
1747750720000|2025-05-20 14:18:40|||||||||24
1747750730000|2025-05-20 14:18:50||203.34||203.34||203.39||203.34|1
1747750740000|2025-05-20 14:19:00||203.39||203.39||203.39||203.39|0
1747750750000|2025-05-20 14:19:10|203.42|203.34|203.42|203.34|203.42|203.39|203.42|203.34|6
1747750760000|2025-05-20 14:19:20|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|16
1747750780000|2025-05-20 14:19:40|203.42|203.29|203.37|203.29|203.42|203.29|203.37|203.29|0
1747750790000|2025-05-20 14:19:50|203.42|203.34|203.42|203.34|203.42|203.34|203.37|203.34|1
1747750800000|2025-05-20 14:20:00|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|33
1747750810000|2025-05-20 14:20:10|||||||||81
1747750820000|2025-05-20 14:20:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.24|27
1747750830000|2025-05-20 14:20:30|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.24|0
1747750840000|2025-05-20 14:20:40||203.29||203.29||203.29||203.29|0
1747750850000|2025-05-20 14:20:50|203.42|203.34|203.42|203.34|203.42|203.34|203.37|203.34|66
1747750860000|2025-05-20 14:21:00|||||||||9
1747750880000|2025-05-20 14:21:20|||||||||26
1747750890000|2025-05-20 14:21:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|251
1747750900000|2025-05-20 14:21:40|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|215
1747750920000|2025-05-20 14:22:00|203.47|203.34|203.47|203.39|203.47|203.39|203.47|203.34|45
1747750930000|2025-05-20 14:22:10|||||||||1
1747750950000|2025-05-20 14:22:30||203.34||203.39||203.39||203.34|10
1747750960000|2025-05-20 14:22:40|203.42|203.34|203.42|203.34|203.42|203.39|203.42|203.34|1
1747750970000|2025-05-20 14:22:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1747751000000|2025-05-20 14:23:20|||||||||7
1747751010000|2025-05-20 14:23:30|||||||||8
1747751020000|2025-05-20 14:23:40|203.52||203.47||203.52||203.47||242
1747751030000|2025-05-20 14:23:50|||||||||20
1747751040000|2025-05-20 14:24:00|||||||||12
1747751050000|2025-05-20 14:24:10|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.39|74
1747751090000|2025-05-20 14:24:50|||||||||2
1747751100000|2025-05-20 14:25:00||203.39||203.44||203.44||203.39|6
1747751110000|2025-05-20 14:25:10||203.39||203.44||203.44||203.39|13
1747751120000|2025-05-20 14:25:20|||||||||3
1747751130000|2025-05-20 14:25:30|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.44|5
1747751140000|2025-05-20 14:25:40||203.44||203.49||203.49||203.44|5
1747751160000|2025-05-20 14:26:00|203.52|203.44|203.57|203.44|203.57|203.44|203.52|203.44|2
1747751170000|2025-05-20 14:26:10|203.52|203.49|203.57|203.49|203.57|203.49|203.52|203.49|16
1747751180000|2025-05-20 14:26:20|||||||||2
1747751190000|2025-05-20 14:26:30|||||||||53
1747751200000|2025-05-20 14:26:40|||||||||1
1747751210000|2025-05-20 14:26:50|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|69
1747751220000|2025-05-20 14:27:00|203.57|203.49|203.57|203.49|203.57|203.54|203.57|203.49|12
1747751230000|2025-05-20 14:27:10|203.62||203.57||203.62||203.57||1
1747751240000|2025-05-20 14:27:20|203.62||203.57||203.62||203.57||0
1747751250000|2025-05-20 14:27:30|203.62||203.57||203.62||203.57||477
1747751270000|2025-05-20 14:27:50||203.44||203.49||203.49||203.44|33
1747751280000|2025-05-20 14:28:00|||||||||7
1747751290000|2025-05-20 14:28:10|203.52|203.44|203.57|203.49|203.57|203.49|203.52|203.44|35
1747751300000|2025-05-20 14:28:20|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|12
1747751310000|2025-05-20 14:28:30|203.52||203.47||203.52||203.47||0
1747751320000|2025-05-20 14:28:40|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.44|45
1747751340000|2025-05-20 14:29:00|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|110
1747751360000|2025-05-20 14:29:20|203.52|203.44|203.57|203.44|203.57|203.44|203.52|203.44|6
1747751370000|2025-05-20 14:29:30|203.52||203.57||203.57||203.52||13
1747751380000|2025-05-20 14:29:40|203.52|203.49|203.57|203.49|203.57|203.49|203.52|203.49|58
1747751430000|2025-05-20 14:30:30|||||||||8
1747751440000|2025-05-20 14:30:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|110
1747751450000|2025-05-20 14:30:50||203.49||203.49||203.49||203.49|154
1747751460000|2025-05-20 14:31:00||203.54||203.49||203.54||203.49|48
1747751470000|2025-05-20 14:31:10|203.57|203.54|203.62|203.54|203.62|203.54|203.57|203.49|59
1747751480000|2025-05-20 14:31:20|203.57|203.49|203.57|203.49|203.62|203.54|203.57|203.49|37
1747751490000|2025-05-20 14:31:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|1
1747751500000|2025-05-20 14:31:40|203.67|203.64|203.72|203.64|203.72|203.64|203.67|203.64|453
1747751510000|2025-05-20 14:31:50|203.77||203.77||203.77||203.72||4
1747751520000|2025-05-20 14:32:00|203.72||203.72||203.77||203.72||8
1747751530000|2025-05-20 14:32:10|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|2
1747751540000|2025-05-20 14:32:20|203.77||203.72||203.77||203.72||9
1747751550000|2025-05-20 14:32:30|203.77||203.72||203.77||203.72||0
1747751580000|2025-05-20 14:33:00|||||||||5
1747751590000|2025-05-20 14:33:10|203.77||203.72||203.77||203.72||0
1747751610000|2025-05-20 14:33:30|203.77||203.77||203.77||203.72||12
1747751620000|2025-05-20 14:33:40|203.72|203.69|203.77|203.64|203.77|203.69|203.72|203.64|0
1747751630000|2025-05-20 14:33:50|203.72||203.72||203.77||203.72||12
1747751640000|2025-05-20 14:34:00|||||||||7
1747751650000|2025-05-20 14:34:10|203.77||203.72||203.77||203.72||2
1747751660000|2025-05-20 14:34:20|203.77||203.72||203.77||203.72||0
1747751690000|2025-05-20 14:34:50|203.77||203.72||203.77||203.72||0
1747751700000|2025-05-20 14:35:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|115
1747751710000|2025-05-20 14:35:10|203.62|203.54|203.62|203.54|203.67|203.54|203.62|203.54|96
1747751730000|2025-05-20 14:35:30||203.49||203.54||203.54||203.49|5
1747751740000|2025-05-20 14:35:40|203.57|203.49|203.62|203.49|203.62|203.49|203.57|203.49|1
1747751750000|2025-05-20 14:35:50|203.57||203.57||203.57||203.57||11
1747751760000|2025-05-20 14:36:00|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|129
1747751770000|2025-05-20 14:36:10|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.54|43
1747751780000|2025-05-20 14:36:20|203.72||203.67||203.72||203.67||6
1747751800000|2025-05-20 14:36:40||203.54||203.54||203.54||203.54|0
1747751810000|2025-05-20 14:36:50|203.62||203.67||203.67||203.62||2
1747751820000|2025-05-20 14:37:00|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.59|11
1747751830000|2025-05-20 14:37:10||203.54||203.59||203.59||203.54|7
1747751850000|2025-05-20 14:37:30|203.72|203.64|203.67|203.59|203.72|203.64|203.67|203.59|1
1747751860000|2025-05-20 14:37:40|203.72||203.67||203.72||203.67||0
1747751870000|2025-05-20 14:37:50|203.72||203.67||203.72||203.67||4
1747751880000|2025-05-20 14:38:00|203.72||203.72||203.72||203.67||0
1747751890000|2025-05-20 14:38:10||203.64||203.64||203.64||203.59|9
1747751900000|2025-05-20 14:38:20|203.77|203.69|203.77|203.69|203.77|203.69|203.72|203.69|0
1747751920000|2025-05-20 14:38:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|7
1747751930000|2025-05-20 14:38:50|203.77|203.69|203.77|203.64|203.77|203.69|203.72|203.64|0
1747751940000|2025-05-20 14:39:00|203.82|203.69|203.77|203.69|203.82|203.69|203.77|203.69|7
1747751960000|2025-05-20 14:39:20|203.82||203.77||203.82||203.77||9
1747751970000|2025-05-20 14:39:30||203.64||203.69||203.69||203.64|5
1747752000000|2025-05-20 14:40:00|203.82||203.77||203.82||203.77||3
1747752010000|2025-05-20 14:40:10|203.72|203.64|203.77|203.64|203.77|203.69|203.72|203.64|14
1747752020000|2025-05-20 14:40:20|203.72||203.77||203.77||203.72||0
1747752030000|2025-05-20 14:40:30|203.72||203.77||203.77||203.72||0
1747752040000|2025-05-20 14:40:40||203.69||203.69||203.69||203.69|7
1747752050000|2025-05-20 14:40:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|0
1747752060000|2025-05-20 14:41:00|203.77||203.77||203.77||203.72||5
1747752070000|2025-05-20 14:41:10|203.72||203.72||203.77||203.72||0
1747752100000|2025-05-20 14:41:40||203.59||203.59||203.64||203.59|1
1747752110000|2025-05-20 14:41:50|203.67||203.67||203.72||203.67||0
1747752120000|2025-05-20 14:42:00|203.72|203.54|203.67|203.59|203.72|203.59|203.67|203.54|19
1747752140000|2025-05-20 14:42:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|61
1747752150000|2025-05-20 14:42:30|203.67|203.59|203.72|203.64|203.72|203.64|203.67|203.59|13
1747752160000|2025-05-20 14:42:40|203.67|203.59|203.67|203.59|203.72|203.59|203.67|203.59|19
1747752170000|2025-05-20 14:42:50|||||||||4
1747752240000|2025-05-20 14:44:00|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|148
1747752250000|2025-05-20 14:44:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|34
1747752260000|2025-05-20 14:44:20|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|599
1747752270000|2025-05-20 14:44:30|||||||||1
1747752280000|2025-05-20 14:44:40||203.64||203.69||203.69||203.64|293
1747752290000|2025-05-20 14:44:50||203.64||203.69||203.69||203.64|31
1747752300000|2025-05-20 14:45:00||203.64||203.69||203.69||203.64|1
1747752310000|2025-05-20 14:45:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|42
1747752330000|2025-05-20 14:45:30||203.59||203.64||203.64||203.59|40
1747752340000|2025-05-20 14:45:40|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|1
1747752350000|2025-05-20 14:45:50|203.72|203.64|203.72|203.64|203.72|203.64|203.67|203.59|66
1747752360000|2025-05-20 14:46:00|203.67|203.59|203.72|203.59|203.72|203.64|203.67|203.59|8
1747752370000|2025-05-20 14:46:10||203.64||203.59||203.64||203.59|1
1747752380000|2025-05-20 14:46:20|203.67||203.67||203.72||203.67||0
1747752410000|2025-05-20 14:46:50|203.72||203.72||203.72||203.67||0
1747752420000|2025-05-20 14:47:00|203.67||203.72||203.72||203.67||12
1747752430000|2025-05-20 14:47:10|203.67||203.67||203.67||203.67||0
1747752480000|2025-05-20 14:48:00|||||||||3
1747752490000|2025-05-20 14:48:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|27
1747752500000|2025-05-20 14:48:20|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|8
1747752510000|2025-05-20 14:48:30|||||||||51
1747752530000|2025-05-20 14:48:50|||||||||1
1747752540000|2025-05-20 14:49:00||203.64||203.69||203.69||203.64|1
1747752560000|2025-05-20 14:49:20||203.64||203.64||203.64||203.64|10
1747752580000|2025-05-20 14:49:40|203.72||203.72||203.72||203.72||0
1747752590000|2025-05-20 14:49:50|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|6
1747752610000|2025-05-20 14:50:10|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|25
1747752640000|2025-05-20 14:50:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|29
1747752660000|2025-05-20 14:51:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|101
1747752680000|2025-05-20 14:51:20|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|435
1747752690000|2025-05-20 14:51:30|203.82|203.79|203.87|203.79|203.87|203.79|203.82|203.74|90
1747752700000|2025-05-20 14:51:40|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|0
1747752710000|2025-05-20 14:51:50||203.79||203.79||203.79||203.74|0
1747752720000|2025-05-20 14:52:00||203.74||203.79||203.79||203.74|0
1747752730000|2025-05-20 14:52:10|||||||||1
1747752770000|2025-05-20 14:52:50|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.79|89
1747752780000|2025-05-20 14:53:00|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.79|51
1747752790000|2025-05-20 14:53:10||203.79||203.84||203.84||203.79|11
1747752800000|2025-05-20 14:53:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|11
1747752810000|2025-05-20 14:53:30|203.92||203.87||203.92||203.87||0
1747752840000|2025-05-20 14:54:00|||||||||6
1747752850000|2025-05-20 14:54:10|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|134
1747752880000|2025-05-20 14:54:40|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|2
1747752900000|2025-05-20 14:55:00|||||||||6
1747752910000|2025-05-20 14:55:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|95
1747752930000|2025-05-20 14:55:30|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.79|1
1747752960000|2025-05-20 14:56:00|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|111
1747752970000|2025-05-20 14:56:10|203.87|203.79|203.87|203.79|203.92|203.79|203.87|203.79|8
1747752980000|2025-05-20 14:56:20|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.84|0
1747752990000|2025-05-20 14:56:30|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|2
1747753000000|2025-05-20 14:56:40|203.87|203.84|203.92|203.84|203.92|203.84|203.87|203.79|0
1747753010000|2025-05-20 14:56:50|203.87|203.79|203.92|203.79|203.92|203.84|203.87|203.79|0
1747753020000|2025-05-20 14:57:00|203.87||203.92||203.92||203.87||6
1747753030000|2025-05-20 14:57:10|203.87|203.84|203.87|203.79|203.87|203.84|203.87|203.79|37
1747753040000|2025-05-20 14:57:20|203.92|203.84|203.92|203.79|203.92|203.84|203.87|203.79|6
1747753050000|2025-05-20 14:57:30||203.84||203.79||203.84||203.79|31
1747753060000|2025-05-20 14:57:40|203.87|203.74|203.87|203.79|203.87|203.79|203.82|203.74|14
1747753070000|2025-05-20 14:57:50|203.82|203.74|203.82|203.74|203.82|203.79|203.82|203.74|27
1747753080000|2025-05-20 14:58:00|203.87||203.82||203.87||203.82||6
1747753090000|2025-05-20 14:58:10|||||||||41
1747753110000|2025-05-20 14:58:30|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|72
1747753130000|2025-05-20 14:58:50||203.59||203.64||203.64||203.59|1
1747753150000|2025-05-20 14:59:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|65
1747753160000|2025-05-20 14:59:20|203.72|203.64|203.77|203.64|203.77|203.69|203.72|203.64|11
1747753170000|2025-05-20 14:59:30|203.72||203.77||203.77||203.72||0
1747753180000|2025-05-20 14:59:40|203.72||203.72||203.77||203.72||0
1747753190000|2025-05-20 14:59:50|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.64|35
1747753200000|2025-05-20 15:00:00|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|7
1747753210000|2025-05-20 15:00:10|203.82|203.74|203.82|203.69|203.82|203.74|203.82|203.69|135
1747753220000|2025-05-20 15:00:20|203.77|203.74|203.82|203.69|203.82|203.74|203.77|203.69|5
1747753230000|2025-05-20 15:00:30|203.77|203.74|203.82|203.74|203.82|203.74|203.77|203.69|2
1747753240000|2025-05-20 15:00:40|||||||||39
1747753250000|2025-05-20 15:00:50|203.87|203.79|203.87|203.79|203.87|203.79|203.82|203.79|1
1747753260000|2025-05-20 15:01:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|15
1747753270000|2025-05-20 15:01:10|203.77|203.69|203.82|203.69|203.82|203.74|203.77|203.69|0
1747753280000|2025-05-20 15:01:20|203.77||203.77||203.77||203.77||0
1747753290000|2025-05-20 15:01:30|203.82||203.82||203.82||203.77||1
1747753300000|2025-05-20 15:01:40|203.77||203.77||203.82||203.77||0
1747753310000|2025-05-20 15:01:50|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|0
1747753320000|2025-05-20 15:02:00||203.64||203.69||203.69||203.64|0
1747753330000|2025-05-20 15:02:10|||||||||1
1747753360000|2025-05-20 15:02:40|203.72|203.64|203.72|203.64|203.77|203.64|203.72|203.64|19
1747753370000|2025-05-20 15:02:50|203.77|203.59|203.67|203.59|203.77|203.59|203.67|203.59|412
1747753380000|2025-05-20 15:03:00|||||||||19
1747753390000|2025-05-20 15:03:10|203.72|203.64|203.72|203.64|203.72|203.64|203.67|203.64|9
1747753420000|2025-05-20 15:03:40|||||||||1
1747753470000|2025-05-20 15:04:30|203.77||203.72||203.77||203.72||93
1747753500000|2025-05-20 15:05:00|203.67|203.59|203.72|203.59|203.72|203.64|203.67|203.59|206
1747753510000|2025-05-20 15:05:10|203.67||203.67||203.67||203.67||1
1747753520000|2025-05-20 15:05:20|203.72||203.67||203.72||203.67||1
1747753530000|2025-05-20 15:05:30|203.72|203.64|203.67|203.59|203.72|203.64|203.67|203.59|51
1747753540000|2025-05-20 15:05:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|21
1747753560000|2025-05-20 15:06:00|||||||||10
1747753570000|2025-05-20 15:06:10|203.77|203.69|203.77|203.69|203.77|203.69|203.72|203.69|50
1747753590000|2025-05-20 15:06:30|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|70
1747753600000|2025-05-20 15:06:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|1
1747753610000|2025-05-20 15:06:50||203.59||203.64||203.64||203.59|15
1747753620000|2025-05-20 15:07:00|203.67|203.59|203.67|203.59|203.67|203.64|203.67|203.59|26
1747753630000|2025-05-20 15:07:10|203.72||203.67||203.72||203.67||3
1747753640000|2025-05-20 15:07:20|203.72||203.67||203.72||203.67||0
1747753660000|2025-05-20 15:07:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.59|3
1747753670000|2025-05-20 15:07:50|203.67|203.59|203.72|203.59|203.72|203.59|203.67|203.59|0
1747753680000|2025-05-20 15:08:00|203.67|203.64|203.72|203.59|203.72|203.64|203.67|203.59|10
1747753690000|2025-05-20 15:08:10||203.64||203.64||203.64||203.64|0
1747753710000|2025-05-20 15:08:30||203.59||203.59||203.59||203.59|2
1747753720000|2025-05-20 15:08:40||203.64||203.59||203.64||203.59|0
1747753730000|2025-05-20 15:08:50||203.64||203.64||203.64||203.64|0
1747753740000|2025-05-20 15:09:00|203.77||203.72||203.77||203.72||13
1747753770000|2025-05-20 15:09:30|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|5
1747753790000|2025-05-20 15:09:50|||||||||11
1747753810000|2025-05-20 15:10:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|60
1747753820000|2025-05-20 15:10:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|22
1747753830000|2025-05-20 15:10:30|||||||||3
1747753860000|2025-05-20 15:11:00||203.59||203.64||203.64||203.59|14
1747753870000|2025-05-20 15:11:10|203.77|203.69|203.77|203.64|203.77|203.69|203.77|203.64|1
1747753880000|2025-05-20 15:11:20|203.82|203.69|203.77|203.69|203.82|203.69|203.77|203.69|242
1747753890000|2025-05-20 15:11:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|17
1747753910000|2025-05-20 15:11:50|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|52
1747753920000|2025-05-20 15:12:00|203.82||203.77||203.82||203.77||17
1747753930000|2025-05-20 15:12:10|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|88
1747753940000|2025-05-20 15:12:20|203.77|203.69|203.77|203.69|203.82|203.69|203.77|203.69|0
1747753950000|2025-05-20 15:12:30|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|2
1747754000000|2025-05-20 15:13:20|203.82|203.74|203.82|203.74|203.82|203.74|203.77|203.74|19
1747754010000|2025-05-20 15:13:30||203.69||203.69||203.74||203.69|1
1747754020000|2025-05-20 15:13:40||203.74||203.69||203.74||203.69|0
1747754030000|2025-05-20 15:13:50||203.74||203.74||203.74||203.69|0
1747754040000|2025-05-20 15:14:00||203.69||203.74||203.74||203.69|0
1747754050000|2025-05-20 15:14:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|20
1747754060000|2025-05-20 15:14:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|2
1747754080000|2025-05-20 15:14:40|203.77||203.77||203.77||203.77||29
1747754090000|2025-05-20 15:14:50|203.72||203.72||203.77||203.72||0
1747754100000|2025-05-20 15:15:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|32
1747754110000|2025-05-20 15:15:10|||||||||58
1747754120000|2025-05-20 15:15:20|203.62|203.54|203.67|203.54|203.67|203.59|203.62|203.54|28
1747754130000|2025-05-20 15:15:30||203.59||203.54||203.59||203.54|0
1747754140000|2025-05-20 15:15:40||203.59||203.59||203.59||203.54|0
1747754160000|2025-05-20 15:16:00|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.59|25
1747754170000|2025-05-20 15:16:10||203.59||203.59||203.59||203.59|1
1747754180000|2025-05-20 15:16:20||203.64||203.59||203.64||203.59|0
1747754190000|2025-05-20 15:16:30||203.64||203.59||203.64||203.59|0
1747754200000|2025-05-20 15:16:40|203.67|203.64|203.67|203.59|203.67|203.64|203.67|203.59|35
1747754210000|2025-05-20 15:16:50||203.54||203.59||203.59||203.54|17
1747754220000|2025-05-20 15:17:00|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|36
1747754270000|2025-05-20 15:17:50|||||||||10
1747754290000|2025-05-20 15:18:10|||||||||12
1747754300000|2025-05-20 15:18:20|||||||||2
1747754310000|2025-05-20 15:18:30|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|85
1747754320000|2025-05-20 15:18:40||203.59||203.59||203.59||203.59|2
1747754330000|2025-05-20 15:18:50||203.64||203.64||203.64||203.64|720
1747754390000|2025-05-20 15:19:50|||||||||10
1747754400000|2025-05-20 15:20:00|||||||||31
1747754410000|2025-05-20 15:20:10|203.67|203.59|203.72|203.64|203.72|203.64|203.67|203.59|260
1747754450000|2025-05-20 15:20:50|||||||||1281
1747754480000|2025-05-20 15:21:20|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|293
1747754490000|2025-05-20 15:21:30|||||||||12
1747754510000|2025-05-20 15:21:50|203.82||203.77||203.82||203.77||71
1747754520000|2025-05-20 15:22:00|203.82|203.74|203.82|203.74|203.82|203.74|203.77|203.74|10
1747754530000|2025-05-20 15:22:10|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|22
1747754560000|2025-05-20 15:22:40|||||||||126
1747754570000|2025-05-20 15:22:50|||||||||47
1747754580000|2025-05-20 15:23:00|||||||||68
1747754590000|2025-05-20 15:23:10|||||||||3
1747754600000|2025-05-20 15:23:20|||||||||30
1747754620000|2025-05-20 15:23:40|||||||||22
1747754630000|2025-05-20 15:23:50|||||||||5
1747754650000|2025-05-20 15:24:10|||||||||1
1747754660000|2025-05-20 15:24:20|||||||||30
1747754670000|2025-05-20 15:24:30|||||||||1
1747754680000|2025-05-20 15:24:40|203.77|203.69|203.77|203.69|203.77|203.74|203.77|203.69|65
1747754690000|2025-05-20 15:24:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|9
1747754700000|2025-05-20 15:25:00|||||||||15
1747754710000|2025-05-20 15:25:10|203.77||203.72||203.77||203.72||20
1747754720000|2025-05-20 15:25:20|203.77|203.69|203.77|203.69|203.77|203.69|203.72|203.69|4
1747754730000|2025-05-20 15:25:30||203.64||203.69||203.69||203.64|0
1747754740000|2025-05-20 15:25:40||203.64||203.64||203.69||203.64|0
1747754750000|2025-05-20 15:25:50|203.72||203.72||203.77||203.72||16
1747754760000|2025-05-20 15:26:00|203.77||203.72||203.77||203.72||32
1747754770000|2025-05-20 15:26:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|4
1747754790000|2025-05-20 15:26:30|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|35
1747754800000|2025-05-20 15:26:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|102
1747754810000|2025-05-20 15:26:50|||||||||2
1747754820000|2025-05-20 15:27:00|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|148
1747754850000|2025-05-20 15:27:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|281
1747754860000|2025-05-20 15:27:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|273
1747754870000|2025-05-20 15:27:50|||||||||5
1747754880000|2025-05-20 15:28:00|203.82||203.82||203.82||203.82||44
1747754890000|2025-05-20 15:28:10|203.77||203.82||203.82||203.77||449
1747754900000|2025-05-20 15:28:20||203.74||203.74||203.74||203.74|3
1747754910000|2025-05-20 15:28:30||203.69||203.74||203.74||203.69|625
1747754920000|2025-05-20 15:28:40|||||||||1
1747754930000|2025-05-20 15:28:50|||||||||67
1747754940000|2025-05-20 15:29:00|203.87||203.82||203.87||203.82||108
1747754950000|2025-05-20 15:29:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|25
1747754960000|2025-05-20 15:29:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|171
1747754970000|2025-05-20 15:29:30|||||||||1
1747754980000|2025-05-20 15:29:40|||||||||6
1747754990000|2025-05-20 15:29:50|203.77|203.69|203.67|203.59|203.77|203.69|203.67|203.59|996
1747755000000|2025-05-20 15:30:00|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|468
1747755010000|2025-05-20 15:30:10|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|75
1747755020000|2025-05-20 15:30:20|||||||||64
1747755030000|2025-05-20 15:30:30|||||||||43
1747755040000|2025-05-20 15:30:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.59|43
1747755050000|2025-05-20 15:30:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|135
1747755060000|2025-05-20 15:31:00|||||||||46
1747755070000|2025-05-20 15:31:10|||||||||2
1747755080000|2025-05-20 15:31:20|||||||||217
1747755090000|2025-05-20 15:31:30|||||||||41
1747755100000|2025-05-20 15:31:40|||||||||58
1747755110000|2025-05-20 15:31:50|||||||||116
1747755120000|2025-05-20 15:32:00|||||||||18
1747755130000|2025-05-20 15:32:10||203.54||203.54||203.54||203.54|200
1747755140000|2025-05-20 15:32:20||203.59||203.59||203.59||203.59|16
1747755150000|2025-05-20 15:32:30|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|130
1747755160000|2025-05-20 15:32:40|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|29
1747755170000|2025-05-20 15:32:50|||||||||24
1747755180000|2025-05-20 15:33:00|||||||||19
1747755190000|2025-05-20 15:33:10|||||||||13
1747755200000|2025-05-20 15:33:20|||||||||20
1747755210000|2025-05-20 15:33:30|||||||||20
1747755220000|2025-05-20 15:33:40|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|248
1747755230000|2025-05-20 15:33:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|182
1747755240000|2025-05-20 15:34:00|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|161
1747755250000|2025-05-20 15:34:10|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|133
1747755260000|2025-05-20 15:34:20||203.59||203.59||203.64||203.59|295
1747755270000|2025-05-20 15:34:30|203.67|203.64|203.67|203.59|203.67|203.64|203.67|203.59|87
1747755280000|2025-05-20 15:34:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|278
1747755290000|2025-05-20 15:34:50|||||||||308
1747755300000|2025-05-20 15:35:00|203.77|203.59|203.72|203.64|203.77|203.64|203.72|203.59|289
1747755310000|2025-05-20 15:35:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|120
1747755320000|2025-05-20 15:35:20|203.82|203.74|203.82|203.69|203.82|203.74|203.82|203.69|80
1747755330000|2025-05-20 15:35:30|203.77||203.77||203.82||203.77||51
1747755340000|2025-05-20 15:35:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|45
1747755350000|2025-05-20 15:35:50|||||||||279
1747755360000|2025-05-20 15:36:00|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|444
1747755370000|2025-05-20 15:36:10|||||||||35
1747755380000|2025-05-20 15:36:20|||||||||23
1747755390000|2025-05-20 15:36:30||203.69||203.69||203.69||203.69|47
1747755400000|2025-05-20 15:36:40||203.74||203.69||203.74||203.69|0
1747755410000|2025-05-20 15:36:50|203.77|203.74|203.82|203.74|203.82|203.74|203.77|203.74|154
1747755420000|2025-05-20 15:37:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|1
1747755430000|2025-05-20 15:37:10|203.92||203.92||203.92||203.92||14
1747755440000|2025-05-20 15:37:20||203.84||203.84||203.84||203.84|150
1747755450000|2025-05-20 15:37:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|83
1747755460000|2025-05-20 15:37:40|||||||||42
1747755470000|2025-05-20 15:37:50|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|36
1747755480000|2025-05-20 15:38:00||203.79||203.79||203.79||203.79|0
1747755510000|2025-05-20 15:38:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|174
1747755520000|2025-05-20 15:38:40|||||||||15
1747755540000|2025-05-20 15:39:00|||||||||7
1747755560000|2025-05-20 15:39:20|||||||||27
1747755570000|2025-05-20 15:39:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|15
1747755580000|2025-05-20 15:39:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|100
1747755590000|2025-05-20 15:39:50||203.79||203.84||203.84||203.79|0
1747755610000|2025-05-20 15:40:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|133
1747755630000|2025-05-20 15:40:30|||||||||102
1747755640000|2025-05-20 15:40:40|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|238
1747755650000|2025-05-20 15:40:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|9
1747755660000|2025-05-20 15:41:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|39
1747755700000|2025-05-20 15:41:40|||||||||102
1747755710000|2025-05-20 15:41:50|||||||||53
1747755730000|2025-05-20 15:42:10||203.74||203.79||203.79||203.74|168
1747755750000|2025-05-20 15:42:30|203.92||203.92||203.92||203.92||36
1747755760000|2025-05-20 15:42:40|203.87|203.84|203.92|203.84|203.92|203.84|203.87|203.84|213
1747755770000|2025-05-20 15:42:50|||||||||50
1747755810000|2025-05-20 15:43:30|||||||||1
1747755830000|2025-05-20 15:43:50|||||||||1
1747755840000|2025-05-20 15:44:00||203.79||203.79||203.84||203.79|22
1747755850000|2025-05-20 15:44:10|203.87||203.87||203.87||203.87||16
1747755910000|2025-05-20 15:45:10||203.74||203.74||203.79||203.74|43
1747755920000|2025-05-20 15:45:20||203.79||203.79||203.79||203.79|0
1747755940000|2025-05-20 15:45:40||203.74||203.74||203.79||203.74|0
1747755950000|2025-05-20 15:45:50||203.79||203.79||203.79||203.79|0
1747755960000|2025-05-20 15:46:00||203.74||203.79||203.79||203.74|0
1747755970000|2025-05-20 15:46:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|48
1747756070000|2025-05-20 15:47:50|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|181
1747756090000|2025-05-20 15:48:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|19
1747756110000|2025-05-20 15:48:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|1
1747756150000|2025-05-20 15:49:10|203.92|203.84|203.97|203.84|203.97|203.84|203.92|203.84|8
1747756170000|2025-05-20 15:49:30|203.92||203.92||203.97||203.92||0
1747756180000|2025-05-20 15:49:40|203.97||203.97||203.97||203.97||0
1747756200000|2025-05-20 15:50:00||203.89||203.89||203.89||203.89|0
1747756210000|2025-05-20 15:50:10||203.84||203.84||203.84||203.84|11
1747756220000|2025-05-20 15:50:20||203.89||203.89||203.89||203.89|0
1747756280000|2025-05-20 15:51:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|18
1747756340000|2025-05-20 15:52:20|||||||||1
1747756380000|2025-05-20 15:53:00|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|12
1747756410000|2025-05-20 15:53:30||203.94||203.94||203.94||203.94|21
1747756430000|2025-05-20 15:53:50||203.99||203.99||203.99||203.99|0
1747756440000|2025-05-20 15:54:00||203.94||203.94||203.94||203.94|15
1747756460000|2025-05-20 15:54:20||203.99||203.99||203.99||203.99|0
1747756470000|2025-05-20 15:54:30||203.94||203.94||203.94||203.94|11
1747756480000|2025-05-20 15:54:40||203.99||203.99||203.99||203.99|0
1747756510000|2025-05-20 15:55:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|8
1747756540000|2025-05-20 15:55:40|204.17||204.12||204.17||204.12||7
1747756550000|2025-05-20 15:55:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|0
1747756580000|2025-05-20 15:56:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|16
1747756620000|2025-05-20 15:57:00|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|9
1747756630000|2025-05-20 15:57:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|33
1747756680000|2025-05-20 15:58:00|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|23
1747756690000|2025-05-20 15:58:10|204.22||204.22||204.22||204.22||0
1747756730000|2025-05-20 15:58:50|||||||||2
1747756740000|2025-05-20 15:59:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|49
1747756760000|2025-05-20 15:59:20|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|200
1747756770000|2025-05-20 15:59:30|||||||||8
1747756780000|2025-05-20 15:59:40|||||||||23
1747756790000|2025-05-20 15:59:50|||||||||2
1747756800000|2025-05-20 16:00:00|||||||||8
1747756810000|2025-05-20 16:00:10|||||||||9
1747756820000|2025-05-20 16:00:20|||||||||8
1747756830000|2025-05-20 16:00:30|||||||||8
1747756840000|2025-05-20 16:00:40|||||||||10
1747756850000|2025-05-20 16:00:50|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|61
1747756860000|2025-05-20 16:01:00|||||||||7
1747756870000|2025-05-20 16:01:10|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|18
1747756880000|2025-05-20 16:01:20||203.99||204.04||204.04||203.99|10
1747756900000|2025-05-20 16:01:40|204.17||204.17||204.17||204.17||15
1747756910000|2025-05-20 16:01:50|204.12|204.09|204.17|204.04|204.17|204.09|204.12|204.04|218
1747756920000|2025-05-20 16:02:00|204.12||204.17||204.17||204.12||8
1747756930000|2025-05-20 16:02:10|204.12||204.12||204.12||204.12||0
1747756940000|2025-05-20 16:02:20|204.17||204.17||204.17||204.17||1
1747756950000|2025-05-20 16:02:30|204.12||204.12||204.12||204.12||0
1747757000000|2025-05-20 16:03:20|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|2
1747757020000|2025-05-20 16:03:40|204.12||204.12||204.12||204.12||1
1747757040000|2025-05-20 16:04:00|204.07||204.07||204.07||204.07||0
1747757060000|2025-05-20 16:04:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|0
1747757130000|2025-05-20 16:05:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|0
1747757170000|2025-05-20 16:06:10|||||||||1
1747757180000|2025-05-20 16:06:20||203.84||203.89||203.89||203.84|0
1747757190000|2025-05-20 16:06:30||203.84||203.84||203.84||203.84|0
1747757200000|2025-05-20 16:06:40|203.92||203.92||203.92||203.92||0
1747757230000|2025-05-20 16:07:10||203.79||203.79||203.79||203.79|34
1747757240000|2025-05-20 16:07:20||203.84||203.84||203.84||203.84|0
1747757340000|2025-05-20 16:09:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|9
1747757370000|2025-05-20 16:09:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|25
1747757430000|2025-05-20 16:10:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|8
1747757580000|2025-05-20 16:13:00|||||||||21
1747757590000|2025-05-20 16:13:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|24
1747757610000|2025-05-20 16:13:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|7
1747757630000|2025-05-20 16:13:50||203.84||203.84||203.84||203.84|11
1747757650000|2025-05-20 16:14:10|203.92||203.92||203.92||203.92||0
1747757750000|2025-05-20 16:15:50||203.79||203.79||203.79||203.79|0
1747757760000|2025-05-20 16:16:00||203.84||203.79||203.84||203.79|0
1747757770000|2025-05-20 16:16:10|203.87|203.84|203.92|203.84|203.92|203.84|203.87|203.84|4
1747757900000|2025-05-20 16:18:20|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|4
1747758030000|2025-05-20 16:20:30|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|2
1747758070000|2025-05-20 16:21:10|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|21
1747758100000|2025-05-20 16:21:40|204.02||204.02||204.02||204.02||5
1747758110000|2025-05-20 16:21:50||203.94||203.94||203.94||203.94|0
1747758150000|2025-05-20 16:22:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|6
1747758200000|2025-05-20 16:23:20|204.02|203.94|204.02|203.89|204.02|203.94|204.02|203.89|1
1747758210000|2025-05-20 16:23:30|203.97||204.02||204.02||203.97||0
1747758220000|2025-05-20 16:23:40|203.97||203.97||204.02||203.97||2
1747758230000|2025-05-20 16:23:50|204.02||203.97||204.02||203.97||0
1747758290000|2025-05-20 16:24:50||203.84||203.84||203.84||203.84|3
1747758300000|2025-05-20 16:25:00|203.92||203.92||203.92||203.92||0
1747758380000|2025-05-20 16:26:20|203.97||203.97||203.97||203.97||22
1747758390000|2025-05-20 16:26:30|203.92||203.92||203.92||203.92||0
1747758410000|2025-05-20 16:26:50|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|1
1747758420000|2025-05-20 16:27:00||203.84||203.84||203.84||203.84|4
1747758430000|2025-05-20 16:27:10||203.89||203.84||203.89||203.84|22
1747758450000|2025-05-20 16:27:30||203.89||203.89||203.89||203.84|33
1747758480000|2025-05-20 16:28:00||203.84||203.84||203.84||203.84|46
1747758490000|2025-05-20 16:28:10||203.89||203.89||203.89||203.89|24
1747758750000|2025-05-20 16:32:30|||||||||66
1747758870000|2025-05-20 16:34:30|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|34
1747758890000|2025-05-20 16:34:50|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|25
1747758950000|2025-05-20 16:35:50|204.02||204.02||204.02||204.02||1
1747758960000|2025-05-20 16:36:00||203.94||203.94||203.94||203.94|0
1747759020000|2025-05-20 16:37:00|204.07|203.99|204.02|203.94|204.07|203.99|204.02|203.94|88
1747759070000|2025-05-20 16:37:50|204.07||204.07||204.07||204.07||1
1747759080000|2025-05-20 16:38:00||203.99||203.99||203.99||203.99|0
1747759110000|2025-05-20 16:38:30|||||||||30
1747759200000|2025-05-20 16:40:00|204.12||204.12||204.12||204.12||16
1747759210000|2025-05-20 16:40:10||204.04||204.04||204.04||204.04|0
1747759220000|2025-05-20 16:40:20|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|13
1747759240000|2025-05-20 16:40:40|204.12||204.07||204.12||204.07||1
1747759360000|2025-05-20 16:42:40|204.12|204.04|204.12|203.99|204.12|204.04|204.12|203.99|1
1747759370000|2025-05-20 16:42:50||204.04||204.04||204.04||203.99|0
1747759380000|2025-05-20 16:43:00||203.99||204.04||204.04||203.99|0
1747759390000|2025-05-20 16:43:10||203.99||203.99||203.99||203.99|0
1747759400000|2025-05-20 16:43:20|204.07||204.07||204.07||204.07||0
1747759410000|2025-05-20 16:43:30|204.12||204.12||204.12||204.12||1
1747759420000|2025-05-20 16:43:40||204.04||203.99||204.04||203.99|0
1747759430000|2025-05-20 16:43:50||204.04||204.04||204.04||203.99|0
1747759440000|2025-05-20 16:44:00||203.99||204.04||204.04||203.99|0
1747759450000|2025-05-20 16:44:10|||||||||15
1747759530000|2025-05-20 16:45:30|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|15
1747759620000|2025-05-20 16:47:00|204.12||204.12||204.12||204.12||2
1747759640000|2025-05-20 16:47:20||204.04||204.04||204.04||203.99|0
1747759660000|2025-05-20 16:47:40||203.99||204.04||204.04||203.99|0
1747759700000|2025-05-20 16:48:20||203.99||203.99||203.99||203.99|0
1747759710000|2025-05-20 16:48:30||204.04||204.04||204.04||204.04|0
1747759730000|2025-05-20 16:48:50||203.99||203.99||204.04||203.99|0
1747759760000|2025-05-20 16:49:20|204.07||204.07||204.07||204.07||0
1747759770000|2025-05-20 16:49:30||203.94||203.94||203.94||203.94|116
1747759810000|2025-05-20 16:50:10||203.99||203.99||203.99||203.99|0
1747759840000|2025-05-20 16:50:40|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|17
1747759870000|2025-05-20 16:51:10||203.99||204.04||204.04||203.99|0
1747759880000|2025-05-20 16:51:20||203.99||204.04||204.04||203.99|0
1747759890000|2025-05-20 16:51:30||203.99||204.04||204.04||203.99|0
1747759900000|2025-05-20 16:51:40||203.99||204.04||204.04||203.99|0
1747759910000|2025-05-20 16:51:50||203.99||204.04||204.04||203.99|0
1747759920000|2025-05-20 16:52:00||203.99||204.04||204.04||203.99|0
1747759930000|2025-05-20 16:52:10||203.99||203.99||204.04||203.99|0
1747759950000|2025-05-20 16:52:30||204.04||204.04||204.04||204.04|0
1747759960000|2025-05-20 16:52:40||203.99||203.99||203.99||203.99|0
1747760010000|2025-05-20 16:53:30|204.07||204.07||204.07||204.07||0
1747760060000|2025-05-20 16:54:20||203.94||203.94||203.99||203.94|0
1747760070000|2025-05-20 16:54:30||203.99||203.99||203.99||203.99|0
1747760120000|2025-05-20 16:55:20|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|1
1747760130000|2025-05-20 16:55:30||203.99||204.04||204.04||203.99|0
1747760200000|2025-05-20 16:56:40||203.99||204.04||204.04||203.99|0
1747760220000|2025-05-20 16:57:00||203.99||204.04||204.04||203.99|0
1747760230000|2025-05-20 16:57:10||203.99||204.04||204.04||203.99|0
1747760240000|2025-05-20 16:57:20||203.99||204.04||204.04||203.99|0
1747760250000|2025-05-20 16:57:30||203.99||203.99||203.99||203.99|0
1747760260000|2025-05-20 16:57:40||204.04||203.99||204.04||203.99|0
1747760270000|2025-05-20 16:57:50|204.17|204.04|204.17|204.09|204.17|204.09|204.17|204.04|146
1747760290000|2025-05-20 16:58:10|||||||||1
1747760430000|2025-05-20 17:00:30|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|104
1747760460000|2025-05-20 17:01:00|204.17||204.17||204.17||204.17||2
1747760470000|2025-05-20 17:01:10|||||||||15
1747760530000|2025-05-20 17:02:10|204.12||204.12||204.12||204.12||0
1747760550000|2025-05-20 17:02:30|204.17||204.17||204.17||204.17||3
1747760600000|2025-05-20 17:03:20||204.09||204.09||204.09||204.09|0
1747760630000|2025-05-20 17:03:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|4
1747760650000|2025-05-20 17:04:10|204.17||204.17||204.17||204.17||1
1747760720000|2025-05-20 17:05:20||204.09||204.09||204.09||204.09|44
1747760750000|2025-05-20 17:05:50|204.22||204.22||204.22||204.22||34
1747761030000|2025-05-20 17:10:30||204.14||204.14||204.14||204.14|0
1747761060000|2025-05-20 17:11:00||204.09||204.09||204.09||204.09|0
1747761080000|2025-05-20 17:11:20|204.17||204.17||204.17||204.17||0
1747761110000|2025-05-20 17:11:50||204.04||204.04||204.04||204.04|0
1747761190000|2025-05-20 17:13:10|204.12||204.12||204.12||204.12||0
1747761210000|2025-05-20 17:13:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|12
1747761290000|2025-05-20 17:14:50|204.22||204.22||204.22||204.22||1
1747761320000|2025-05-20 17:15:20||204.14||204.09||204.14||204.09|1
1747761400000|2025-05-20 17:16:40|204.17||204.17||204.17||204.17||0
1747761480000|2025-05-20 17:18:00||204.04||204.09||204.09||204.04|0
1747761510000|2025-05-20 17:18:30||204.04||204.04||204.09||204.04|0
1747761520000|2025-05-20 17:18:40||204.09||204.09||204.09||204.04|40
1747761530000|2025-05-20 17:18:50||204.04||204.09||204.09||204.04|0
1747761540000|2025-05-20 17:19:00||204.04||204.09||204.09||204.04|0
1747761550000|2025-05-20 17:19:10||204.04||204.04||204.09||204.04|21
1747761620000|2025-05-20 17:20:20|204.12||204.12||204.12||204.12||0
1747761630000|2025-05-20 17:20:30||203.99||203.99||203.99||203.99|0
1747761650000|2025-05-20 17:20:50||204.04||204.04||204.04||204.04|0
1747761670000|2025-05-20 17:21:10||203.99||203.99||203.99||203.99|0
1747761790000|2025-05-20 17:23:10|204.07||204.07||204.07||204.07||0
1747761830000|2025-05-20 17:23:50|||||||||3
1747761860000|2025-05-20 17:24:20|||||||||3
1747761950000|2025-05-20 17:25:50|||||||||25
1747761980000|2025-05-20 17:26:20|204.12||204.12||204.12||204.12||12
1747762160000|2025-05-20 17:29:20|||||||||4
1747762180000|2025-05-20 17:29:40|204.07||204.07||204.07||204.07||0
1747762270000|2025-05-20 17:31:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|12
1747762320000|2025-05-20 17:32:00||203.99||203.99||203.99||203.99|8
1747762360000|2025-05-20 17:32:40|204.07||204.07||204.07||204.07||0
1747762370000|2025-05-20 17:32:50||203.94||203.94||203.94||203.94|1
1747762390000|2025-05-20 17:33:10|204.02||204.02||204.02||204.02||0
1747762410000|2025-05-20 17:33:30||203.89||203.89||203.89||203.89|0
1747762490000|2025-05-20 17:34:50||203.94||203.89||203.94||203.89|0
1747762560000|2025-05-20 17:36:00|203.97||203.97||203.97||203.97||0
1747762580000|2025-05-20 17:36:20|204.02||204.02||204.02||204.02||12
1747762640000|2025-05-20 17:37:20||203.94||203.89||203.94||203.89|0
1747762870000|2025-05-20 17:41:10|204.07|203.94|204.07|203.94|204.07|203.94|204.07|203.94|47
1747763010000|2025-05-20 17:43:30||203.99||203.99||203.99||203.99|0
1747763050000|2025-05-20 17:44:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|29
1747763190000|2025-05-20 17:46:30|204.07||204.07||204.07||204.07||31
1747763270000|2025-05-20 17:47:50|204.02||204.02||204.02||204.02||0
1747763280000|2025-05-20 17:48:00||203.89||203.89||203.89||203.89|1
1747763370000|2025-05-20 17:49:30|203.97||203.97||203.97||203.97||0
1747763410000|2025-05-20 17:50:10|||||||||14
1747763420000|2025-05-20 17:50:20|||||||||49
1747763440000|2025-05-20 17:50:40|204.02||204.02||204.02||204.02||6
1747763590000|2025-05-20 17:53:10||203.94||203.94||203.94||203.94|0
1747763610000|2025-05-20 17:53:30||203.89||203.89||203.89||203.89|2
1747763830000|2025-05-20 17:57:10|203.97||203.97||203.97||203.97||0
1747763930000|2025-05-20 17:58:50|204.02||204.02||204.02||204.02||3
1747764070000|2025-05-20 18:01:10|203.97||203.97||203.97||203.97||0
1747764150000|2025-05-20 18:02:30|204.02||204.02||204.02||204.02||13
1747764360000|2025-05-20 18:06:00|203.97|203.94|204.02|203.94|204.02|203.94|203.97|203.94|12
1747764420000|2025-05-20 18:07:00||203.89||203.89||203.89||203.89|0
1747764440000|2025-05-20 18:07:20|203.97||203.97||203.97||203.97||276
1747764470000|2025-05-20 18:07:50|204.02||204.02||204.02||204.02||2
1747764500000|2025-05-20 18:08:20|203.97||203.97||203.97||203.97||0
1747764520000|2025-05-20 18:08:40||203.84||203.84||203.84||203.84|0
1747764530000|2025-05-20 18:08:50||203.89||203.89||203.89||203.89|0
1747764540000|2025-05-20 18:09:00||203.84||203.84||203.84||203.84|0
1747764610000|2025-05-20 18:10:10||203.89||203.89||203.89||203.89|0
1747764850000|2025-05-20 18:14:10||203.84||203.84||203.84||203.84|1
1747764920000|2025-05-20 18:15:20||203.89||203.89||203.89||203.89|0
1747764950000|2025-05-20 18:15:50||203.84||203.84||203.84||203.84|0
1747764980000|2025-05-20 18:16:20|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|0
1747765020000|2025-05-20 18:17:00|203.87||203.87||203.87||203.87||0
1747765110000|2025-05-20 18:18:30||203.74||203.74||203.74||203.74|0
1747765120000|2025-05-20 18:18:40||203.79||203.74||203.79||203.74|0
1747765130000|2025-05-20 18:18:50||203.79||203.79||203.79||203.79|0
1747765160000|2025-05-20 18:19:20||203.74||203.79||203.79||203.74|0
1747765170000|2025-05-20 18:19:30||203.74||203.74||203.74||203.74|0
1747765220000|2025-05-20 18:20:20|203.82||203.82||203.82||203.82||0
1747765230000|2025-05-20 18:20:30||203.69||203.69||203.69||203.69|0
1747765240000|2025-05-20 18:20:40||203.74||203.69||203.74||203.69|0
1747765270000|2025-05-20 18:21:10|203.77|203.64|203.72|203.59|203.77|203.64|203.72|203.59|0
1747765280000|2025-05-20 18:21:20|203.67|203.54|203.62|203.49|203.67|203.54|203.62|203.49|0
1747765290000|2025-05-20 18:21:30||203.54||203.54||203.54||203.49|0
1747765300000|2025-05-20 18:21:40||203.49||203.49||203.54||203.49|2
1747765330000|2025-05-20 18:22:10|||||||||5
1747765350000|2025-05-20 18:22:30|203.67|203.54|203.67|203.54|203.67|203.54|203.62|203.54|23
1747765360000|2025-05-20 18:22:40|203.62||203.67||203.67||203.62||0
1747765370000|2025-05-20 18:22:50|203.62||203.62||203.67||203.62||0
1747765380000|2025-05-20 18:23:00|203.67||203.67||203.67||203.62||0
1747765400000|2025-05-20 18:23:20|203.72|203.59|203.72|203.59|203.72|203.59|203.72|203.59|0
1747765480000|2025-05-20 18:24:40|203.67||203.67||203.67||203.67||0
1747765490000|2025-05-20 18:24:50|203.72||203.67||203.72||203.67||0
1747765520000|2025-05-20 18:25:20|203.72||203.72||203.72||203.72||5
1747765540000|2025-05-20 18:25:40|||||||||4
1747765580000|2025-05-20 18:26:20|203.67||203.67||203.72||203.67||0
1747765600000|2025-05-20 18:26:40||203.54||203.54||203.54||203.54|4
1747765620000|2025-05-20 18:27:00|203.62||203.67||203.67||203.62||0
1747765630000|2025-05-20 18:27:10|203.62||203.62||203.62||203.62||0
1747765640000|2025-05-20 18:27:20|203.67||203.67||203.67||203.67||0
1747765660000|2025-05-20 18:27:40|203.62||203.67||203.67||203.62||0
1747765670000|2025-05-20 18:27:50|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|0
1747765690000|2025-05-20 18:28:10|203.57||203.57||203.62||203.57||0
1747765700000|2025-05-20 18:28:20||203.44||203.44||203.44||203.44|5
1747765720000|2025-05-20 18:28:40|203.52||203.52||203.52||203.52||1
1747765730000|2025-05-20 18:28:50|203.47|203.39|203.52|203.39|203.52|203.39|203.47|203.39|2
1747765810000|2025-05-20 18:30:10|203.47|203.44|203.47|203.39|203.47|203.44|203.47|203.39|19
1747765820000|2025-05-20 18:30:20|203.52||203.52||203.52||203.52||12
1747765850000|2025-05-20 18:30:50|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1747765870000|2025-05-20 18:31:10|203.52||203.52||203.52||203.52||0
1747765880000|2025-05-20 18:31:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|15
1747765890000|2025-05-20 18:31:30|203.52||203.52||203.52||203.52||0
1747765900000|2025-05-20 18:31:40|||||||||1
1747765920000|2025-05-20 18:32:00|203.47||203.52||203.52||203.47||0
1747765930000|2025-05-20 18:32:10|203.47||203.47||203.47||203.47||0
1747765940000|2025-05-20 18:32:20|203.52||203.52||203.52||203.47||0
1747765950000|2025-05-20 18:32:30|203.47||203.52||203.52||203.47||0
1747765970000|2025-05-20 18:32:50|203.47||203.52||203.52||203.47||0
1747766030000|2025-05-20 18:33:50|203.47||203.47||203.47||203.47||0
1747766040000|2025-05-20 18:34:00|203.52||203.52||203.52||203.47||0
1747766050000|2025-05-20 18:34:10|203.47||203.47||203.52||203.47||0
1747766070000|2025-05-20 18:34:30|203.52||203.52||203.52||203.47||0
1747766140000|2025-05-20 18:35:40|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1747766160000|2025-05-20 18:36:00||203.49||203.49||203.49||203.44|1
1747766180000|2025-05-20 18:36:20||203.44||203.44||203.44||203.44|1
1747766190000|2025-05-20 18:36:30||203.49||203.49||203.49||203.49|0
1747766210000|2025-05-20 18:36:50||203.44||203.44||203.44||203.44|0
1747766220000|2025-05-20 18:37:00|203.52||203.52||203.52||203.52||0
1747766250000|2025-05-20 18:37:30|203.57||203.57||203.57||203.57||0
1747766260000|2025-05-20 18:37:40||203.49||203.49||203.49||203.49|0
1747766280000|2025-05-20 18:38:00|203.62||203.62||203.62||203.62||12
1747766340000|2025-05-20 18:39:00||203.54||203.54||203.54||203.54|0
1747766350000|2025-05-20 18:39:10|203.67||203.67||203.67||203.67||16
1747766390000|2025-05-20 18:39:50|203.62||203.62||203.62||203.62||0
1747766400000|2025-05-20 18:40:00|203.67||203.62||203.67||203.62||0
1747766410000|2025-05-20 18:40:10|203.67||203.67||203.67||203.67||0
1747766420000|2025-05-20 18:40:20|203.62||203.62||203.67||203.62||0
1747766430000|2025-05-20 18:40:30||203.49||203.49||203.49||203.49|3
1747766450000|2025-05-20 18:40:50|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1747766470000|2025-05-20 18:41:10|203.52||203.52||203.52||203.52||0
1747766480000|2025-05-20 18:41:20|203.57||203.57||203.57||203.57||0
1747766490000|2025-05-20 18:41:30|203.52||203.52||203.52||203.52||0
1747766500000|2025-05-20 18:41:40|203.57||203.52||203.57||203.52||0
1747766520000|2025-05-20 18:42:00||203.39||203.39||203.44||203.39|0
1747766570000|2025-05-20 18:42:50||203.44||203.44||203.44||203.44|0
1747766580000|2025-05-20 18:43:00||203.39||203.39||203.39||203.39|0
1747766610000|2025-05-20 18:43:30||203.44||203.44||203.44||203.44|0
1747766640000|2025-05-20 18:44:00||203.39||203.39||203.39||203.39|0
1747766690000|2025-05-20 18:44:50||203.44||203.44||203.44||203.44|0
1747766710000|2025-05-20 18:45:10|203.57||203.57||203.57||203.57||0
1747766730000|2025-05-20 18:45:30|203.52||203.52||203.52||203.52||0
1747766740000|2025-05-20 18:45:40|203.57||203.57||203.57||203.57||0
1747766750000|2025-05-20 18:45:50||203.49||203.49||203.49||203.49|48
1747766790000|2025-05-20 18:46:30|203.52|203.44|203.57|203.44|203.57|203.44|203.52|203.44|9
1747766810000|2025-05-20 18:46:50|203.52||203.52||203.57||203.52||0
1747766830000|2025-05-20 18:47:10|203.57||203.57||203.57||203.57||12
1747766850000|2025-05-20 18:47:30|203.52||203.52||203.57||203.52||0
1747766900000|2025-05-20 18:48:20|203.57||203.57||203.57||203.57||0
1747766930000|2025-05-20 18:48:50|203.52||203.52||203.52||203.52||0
1747766940000|2025-05-20 18:49:00|203.57||203.57||203.57||203.52||0
1747766960000|2025-05-20 18:49:20|203.52||203.57||203.57||203.52||0
1747767000000|2025-05-20 18:50:00||203.49||203.49||203.49||203.49|0
1747767020000|2025-05-20 18:50:20|203.62||203.62||203.62||203.62||0
1747767050000|2025-05-20 18:50:50|203.57||203.62||203.62||203.57||1
1747767070000|2025-05-20 18:51:10|203.57||203.62||203.62||203.57||0
1747767090000|2025-05-20 18:51:30||203.54||203.54||203.54||203.54|0
1747767120000|2025-05-20 18:52:00||203.49||203.49||203.49||203.49|7
1747767170000|2025-05-20 18:52:50|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|5
1747767180000|2025-05-20 18:53:00||203.49||203.49||203.49||203.49|0
1747767210000|2025-05-20 18:53:30|203.62||203.62||203.62||203.62||0
1747767320000|2025-05-20 18:55:20||203.54||203.54||203.54||203.54|0
1747767340000|2025-05-20 18:55:40|203.67||203.67||203.67||203.67||0
1747767360000|2025-05-20 18:56:00|203.62||203.67||203.67||203.62||0
1747767370000|2025-05-20 18:56:10|203.62||203.62||203.62||203.62||0
1747767380000|2025-05-20 18:56:20|203.67||203.67||203.67||203.67||0
1747767390000|2025-05-20 18:56:30|203.62||203.67||203.67||203.62||0
1747767430000|2025-05-20 18:57:10|203.62||203.67||203.67||203.62||0
1747767450000|2025-05-20 18:57:30||203.59||203.59||203.59||203.59|0
1747767490000|2025-05-20 18:58:10||203.54||203.54||203.54||203.54|4
1747767500000|2025-05-20 18:58:20||203.59||203.59||203.59||203.59|0
1747767580000|2025-05-20 18:59:40||203.54||203.54||203.54||203.54|1
1747767600000|2025-05-20 19:00:00|203.62||203.62||203.62||203.62||0
1747767610000|2025-05-20 19:00:10|203.67|203.49|203.62|203.49|203.67|203.49|203.62|203.49|0
1747767630000|2025-05-20 19:00:30|203.57||203.57||203.57||203.57||0
1747767640000|2025-05-20 19:00:40|203.62||203.62||203.62||203.62||0
1747767660000|2025-05-20 19:01:00|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1747767670000|2025-05-20 19:01:10||203.49||203.44||203.49||203.44|17
1747767680000|2025-05-20 19:01:20||203.49||203.49||203.49||203.49|0
1747767760000|2025-05-20 19:02:40||203.44||203.44||203.44||203.44|4
1747767770000|2025-05-20 19:02:50|203.52|203.39|203.47|203.39|203.52|203.39|203.47|203.39|55
1747767780000|2025-05-20 19:03:00|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|25
1747767840000|2025-05-20 19:04:00|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|14
1747767860000|2025-05-20 19:04:20||203.39||203.39||203.39||203.39|8
1747767880000|2025-05-20 19:04:40||203.34||203.34||203.34||203.34|16
1747767900000|2025-05-20 19:05:00||203.39||203.39||203.39||203.39|0
1747767910000|2025-05-20 19:05:10||203.34||203.34||203.34||203.34|2
1747767920000|2025-05-20 19:05:20|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|9
1747767940000|2025-05-20 19:05:40|203.52||203.52||203.52||203.47||0
1747767950000|2025-05-20 19:05:50|203.47||203.52||203.52||203.47||0
1747767970000|2025-05-20 19:06:10||203.44||203.44||203.44||203.44|0
1747767980000|2025-05-20 19:06:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|0
1747768080000|2025-05-20 19:08:00|203.62||203.62||203.62||203.62||0
1747768100000|2025-05-20 19:08:20||203.54||203.54||203.54||203.54|0
1747768110000|2025-05-20 19:08:30|203.67||203.67||203.67||203.67||0
1747768120000|2025-05-20 19:08:40|203.62||203.62||203.62||203.62||0
1747768150000|2025-05-20 19:09:10|203.67||203.62||203.67||203.62||60
1747768260000|2025-05-20 19:11:00|203.67||203.67||203.67||203.67||1
1747768280000|2025-05-20 19:11:20|203.62||203.62||203.62||203.62||0
1747768290000|2025-05-20 19:11:30|203.67||203.62||203.67||203.62||0
1747768300000|2025-05-20 19:11:40|203.67||203.62||203.67||203.62||0
1747768310000|2025-05-20 19:11:50|203.67||203.67||203.67||203.67||0
1747768330000|2025-05-20 19:12:10||203.59||203.59||203.59||203.59|0
1747768340000|2025-05-20 19:12:20|203.72||203.72||203.72||203.72||0
1747768380000|2025-05-20 19:13:00|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|5
1747768390000|2025-05-20 19:13:10|203.72||203.72||203.72||203.72||5
1747768410000|2025-05-20 19:13:30|203.67|203.59|203.72|203.59|203.72|203.59|203.67|203.59|45
1747768520000|2025-05-20 19:15:20|203.67||203.72||203.72||203.67||0
1747768550000|2025-05-20 19:15:50|203.67||203.67||203.67||203.67||0
1747768560000|2025-05-20 19:16:00|203.72||203.72||203.72||203.72||0
1747768590000|2025-05-20 19:16:30|203.67||203.72||203.72||203.67||0
1747768600000|2025-05-20 19:16:40|203.67||203.67||203.67||203.67||0
1747768610000|2025-05-20 19:16:50|203.72||203.72||203.72||203.72||0
1747768720000|2025-05-20 19:18:40|||||||||1
1747768730000|2025-05-20 19:18:50||203.64||203.64||203.64||203.64|0
1747768740000|2025-05-20 19:19:00|203.77||203.77||203.77||203.77||0
1747768750000|2025-05-20 19:19:10|203.72||203.72||203.72||203.72||0
1747768760000|2025-05-20 19:19:20|203.77||203.77||203.77||203.72||0
1747768790000|2025-05-20 19:19:50|203.72||203.72||203.77||203.72||0
1747768800000|2025-05-20 19:20:00|203.77||203.77||203.77||203.77||0
1747768860000|2025-05-20 19:21:00|203.72||203.77||203.77||203.72||0
1747768890000|2025-05-20 19:21:30|203.72||203.77||203.77||203.72||0
1747768940000|2025-05-20 19:22:20|203.72||203.77||203.77||203.72||0
1747768950000|2025-05-20 19:22:30|203.72||203.72||203.72||203.72||0
1747768960000|2025-05-20 19:22:40|203.77||203.77||203.77||203.77||0
1747768970000|2025-05-20 19:22:50|203.72||203.77||203.77||203.72||0
1747769030000|2025-05-20 19:23:50|203.82|203.69|203.77|203.69|203.82|203.69|203.77|203.69|0
1747769040000|2025-05-20 19:24:00|203.82||203.77||203.82||203.77||0
1747769050000|2025-05-20 19:24:10|203.82||203.77||203.82||203.77||0
1747769060000|2025-05-20 19:24:20|203.82||203.77||203.82||203.77||0
1747769070000|2025-05-20 19:24:30|203.82||203.77||203.82||203.77||0
1747769080000|2025-05-20 19:24:40|203.82||203.82||203.82||203.77||0
1747769090000|2025-05-20 19:24:50|203.77||203.77||203.77||203.77||0
1747769100000|2025-05-20 19:25:00|203.82||203.77||203.82||203.77||0
1747769110000|2025-05-20 19:25:10|203.82||203.82||203.82||203.77||0
1747769120000|2025-05-20 19:25:20|203.77||203.77||203.77||203.77||0
1747769130000|2025-05-20 19:25:30|203.82||203.82||203.82||203.77||0
1747769250000|2025-05-20 19:27:30|||||||||1
1747769280000|2025-05-20 19:28:00|203.77||203.77||203.77||203.77||1
1747769300000|2025-05-20 19:28:20|||||||||1
1747769330000|2025-05-20 19:28:50|203.82||203.82||203.82||203.82||1
1747769350000|2025-05-20 19:29:10|203.77||203.77||203.77||203.77||1
1747769380000|2025-05-20 19:29:40|||||||||1
1747769400000|2025-05-20 19:30:00|||||||||1
1747769410000|2025-05-20 19:30:10|203.82||203.82||203.82||203.82||8
1747769440000|2025-05-20 19:30:40||203.74||203.74||203.74||203.74|0
1747769450000|2025-05-20 19:30:50|203.87||203.82||203.87||203.82||1
1747769470000|2025-05-20 19:31:10|||||||||1
1747769490000|2025-05-20 19:31:30|||||||||1
1747769500000|2025-05-20 19:31:40|||||||||1
1747769520000|2025-05-20 19:32:00|203.87||203.87||203.87||203.87||3
1747769550000|2025-05-20 19:32:30|||||||||1
1747769570000|2025-05-20 19:32:50|||||||||1
1747769600000|2025-05-20 19:33:20|||||||||1
1747769620000|2025-05-20 19:33:40|||||||||1
1747769640000|2025-05-20 19:34:00|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|6
1747769670000|2025-05-20 19:34:30|203.87||203.87||203.87||203.87||1
1747769690000|2025-05-20 19:34:50|||||||||1
1747769700000|2025-05-20 19:35:00|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|0
1747769710000|2025-05-20 19:35:10|203.97||203.97||203.97||203.97||0
1747769720000|2025-05-20 19:35:20|203.92||203.92||203.97||203.92||0
1747769730000|2025-05-20 19:35:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|0
1747769740000|2025-05-20 19:35:40||203.84||203.84||203.84||203.84|31
1747769760000|2025-05-20 19:36:00|203.92||203.92||203.92||203.92||0
1747769770000|2025-05-20 19:36:10|203.97||203.97||203.97||203.97||5
1747769780000|2025-05-20 19:36:20|203.92||203.92||203.92||203.92||0
1747769800000|2025-05-20 19:36:40|203.97||203.97||203.97||203.92||0
1747769820000|2025-05-20 19:37:00|203.92||203.92||203.92||203.92||0
1747769840000|2025-05-20 19:37:20|203.97||203.92||203.97||203.92||0
1747769850000|2025-05-20 19:37:30|203.97||203.97||203.97||203.97||0
1747769980000|2025-05-20 19:39:40|204.02|203.89|204.02|203.89|204.02|203.89|204.02|203.89|1
1747770020000|2025-05-20 19:40:20|203.97||203.97||203.97||203.97||0
1747770040000|2025-05-20 19:40:40|204.02||203.97||204.02||203.97||0
1747770050000|2025-05-20 19:40:50|204.02||204.02||204.02||203.97||0
1747770080000|2025-05-20 19:41:20|203.97||203.97||203.97||203.97||0
1747770090000|2025-05-20 19:41:30|204.02||204.02||204.02||203.97||0
1747770120000|2025-05-20 19:42:00|203.97||204.02||204.02||203.97||0
1747770140000|2025-05-20 19:42:20|203.97||203.97||203.97||203.97||0
1747770150000|2025-05-20 19:42:30|204.02||204.02||204.02||204.02||0
1747770160000|2025-05-20 19:42:40|203.97||203.97||203.97||203.97||0
1747770230000|2025-05-20 19:43:50||203.84||203.84||203.84||203.84|18
1747770240000|2025-05-20 19:44:00|203.92||203.97||203.97||203.92||0
1747770360000|2025-05-20 19:46:00|203.92||203.97||203.97||203.92||0
1747770370000|2025-05-20 19:46:10|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|30
1747770410000|2025-05-20 19:46:50|203.97|203.84|203.97|203.84|203.97|203.84|203.97|203.84|0
1747770570000|2025-05-20 19:49:30|203.92||203.97||203.97||203.92||9
1747770580000|2025-05-20 19:49:40|203.92||203.92||203.92||203.92||0
1747770590000|2025-05-20 19:49:50|203.97||203.97||203.97||203.92||0
1747770600000|2025-05-20 19:50:00|203.92|203.79|203.87|203.79|203.92|203.79|203.87|203.74|73
1747770610000|2025-05-20 19:50:10|203.92|203.74|203.92|203.79|203.92|203.79|203.92|203.74|104
1747770620000|2025-05-20 19:50:20|203.97|203.84|203.97|203.84|203.97|203.84|203.97|203.84|0
1747770640000|2025-05-20 19:50:40||203.89||203.89||203.89||203.89|3
1747770650000|2025-05-20 19:50:50||203.84||203.84||203.84||203.84|7
1747770690000|2025-05-20 19:51:30||203.89||203.84||203.89||203.84|0
1747770720000|2025-05-20 19:52:00|204.02|203.89|204.02|203.89|204.02|203.89|204.02|203.89|1
1747770840000|2025-05-20 19:54:00|203.97||203.97||203.97||203.97||0
1747770850000|2025-05-20 19:54:10|204.02||204.02||204.02||204.02||0
1747770890000|2025-05-20 19:54:50|203.97|203.84|203.97|203.89|203.97|203.89|203.97|203.84|0
1747770900000|2025-05-20 19:55:00||203.84||203.84||203.84||203.84|1
1747770960000|2025-05-20 19:56:00||203.89||203.89||203.89||203.89|1
1747770970000|2025-05-20 19:56:10|204.02||203.97||204.02||203.97||0
1747770980000|2025-05-20 19:56:20|204.02||204.02||204.02||204.02||0
1747771020000|2025-05-20 19:57:00|203.97||203.97||203.97||203.97||8
1747771030000|2025-05-20 19:57:10|204.02||204.02||204.02||204.02||61
1747771090000|2025-05-20 19:58:10|203.97||203.97||203.97||203.97||1
1747771110000|2025-05-20 19:58:30||203.84||203.84||203.84||203.84|6
1747771140000|2025-05-20 19:59:00|203.92|203.79|203.97|203.84|203.97|203.84|203.92|203.79|14
1747771170000|2025-05-20 19:59:30|204.02|203.89|204.02|203.89|204.02|203.89|204.02|203.89|0
1747771180000|2025-05-20 19:59:40|||||||||1
1747807260000|2025-05-21 06:01:00|204.04|203.97|203.82|203.69|204.04|203.97|203.72|203.59|20
1747807280000|2025-05-21 06:01:20|203.77|203.64|203.82|203.64|203.82|203.64|203.77|203.64|43
1747807290000|2025-05-21 06:01:30|203.77||203.77||203.77||203.77||0
1747807300000|2025-05-21 06:01:40|203.82|203.69|203.82|203.69|203.82|203.69|203.82|203.69|7
1747807310000|2025-05-21 06:01:50||203.64||203.64||203.64||203.64|0
1747807320000|2025-05-21 06:02:00||203.69||203.69||203.69||203.69|0
1747807350000|2025-05-21 06:02:30|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|17
1747807380000|2025-05-21 06:03:00|203.72|203.59|203.77|203.59|203.77|203.59|203.72|203.59|3
1747807390000|2025-05-21 06:03:10|203.72||203.72||203.72||203.72||0
1747807400000|2025-05-21 06:03:20||203.64||203.59||203.64||203.54|7
1747807410000|2025-05-21 06:03:30||203.54||203.54||203.54||203.54|0
1747807450000|2025-05-21 06:04:10|203.67||203.72||203.72||203.67||0
1747807470000|2025-05-21 06:04:30||203.59||203.59||203.59||203.59|8
1747807500000|2025-05-21 06:05:00||203.64||203.54||203.64||203.54|13
1747807520000|2025-05-21 06:05:20|203.67|203.49|203.62|203.49|203.67|203.49|203.62|203.49|2
1747807550000|2025-05-21 06:05:50|203.72|203.54|203.72|203.54|203.72|203.54|203.72|203.54|2
1747807560000|2025-05-21 06:06:00||203.59||203.59||203.59||203.59|0
1747807570000|2025-05-21 06:06:10|203.67||203.72||203.72||203.67||1
1747807580000|2025-05-21 06:06:20|203.67|203.49|203.62|203.49|203.67|203.49|203.62|203.49|1
1747807620000|2025-05-21 06:07:00||203.54||203.54||203.54||203.54|0
1747807690000|2025-05-21 06:08:10||203.49||203.49||203.49||203.49|3
1747807700000|2025-05-21 06:08:20|203.67|203.54|203.62|203.54|203.67|203.54|203.62|203.54|0
1747807710000|2025-05-21 06:08:30|203.67||203.67||203.67||203.67||0
1747807730000|2025-05-21 06:08:50|203.62||203.67||203.67||203.62||0
1747807740000|2025-05-21 06:09:00||203.59||203.59||203.59||203.59|0
1747807750000|2025-05-21 06:09:10|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|2
1747807800000|2025-05-21 06:10:00|203.67|203.54|203.62|203.54|203.67|203.54|203.62|203.54|0
1747807810000|2025-05-21 06:10:10|203.67||203.67||203.67||203.67||1
1747807840000|2025-05-21 06:10:40|203.77|203.59|203.77|203.64|203.77|203.64|203.77|203.59|1
1747807860000|2025-05-21 06:11:00|203.72|203.59|203.67|203.59|203.72|203.59|203.67|203.59|1
1747807870000|2025-05-21 06:11:10||203.54||203.54||203.54||203.54|1
1747807920000|2025-05-21 06:12:00||203.59||203.59||203.59||203.59|0
1747807930000|2025-05-21 06:12:10|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|20
1747807940000|2025-05-21 06:12:20||203.49||203.49||203.49||203.49|2
1747807980000|2025-05-21 06:13:00|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|0
1747808000000|2025-05-21 06:13:20||203.59||203.54||203.59||203.54|7
1747808050000|2025-05-21 06:14:10|203.62|203.44|203.62|203.44|203.62|203.44|203.62|203.44|3
1747808070000|2025-05-21 06:14:30|203.57||203.57||203.57||203.57||0
1747808090000|2025-05-21 06:14:50||203.49||203.49||203.49||203.49|0
1747808140000|2025-05-21 06:15:40|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|6
1747808150000|2025-05-21 06:15:50|203.57||203.57||203.57||203.57||1
1747808160000|2025-05-21 06:16:00||203.49||203.49||203.49||203.49|0
1747808180000|2025-05-21 06:16:20||203.44||203.44||203.44||203.44|1
1747808190000|2025-05-21 06:16:30|203.52||203.52||203.52||203.52||0
1747808200000|2025-05-21 06:16:40|203.57||203.57||203.57||203.57||0
1747808220000|2025-05-21 06:17:00|203.52||203.57||203.57||203.52||0
1747808260000|2025-05-21 06:17:40|203.52||203.52||203.52||203.52||0
1747808270000|2025-05-21 06:17:50|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|15
1747808280000|2025-05-21 06:18:00|203.42|203.29|203.42|203.29|203.42|203.34|203.37|203.24|12
1747808300000|2025-05-21 06:18:20|203.47||203.47||203.47||203.47||0
1747808330000|2025-05-21 06:18:50|203.52|203.34|203.52|203.34|203.52|203.34|203.52|203.34|0
1747808340000|2025-05-21 06:19:00||203.39||203.39||203.39||203.39|0
1747808370000|2025-05-21 06:19:30|203.47||203.47||203.47||203.47||0
1747808380000|2025-05-21 06:19:40|203.52||203.52||203.52||203.47||1
1747808400000|2025-05-21 06:20:00|203.57|203.44|203.62|203.49|203.62|203.49|203.57|203.44|8
1747808410000|2025-05-21 06:20:10|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|12
1747808420000|2025-05-21 06:20:20|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|46
1747808460000|2025-05-21 06:21:00|203.47|203.34|203.52|203.39|203.52|203.39|203.47|203.34|7
1747808490000|2025-05-21 06:21:30|203.47|203.34|203.52|203.39|203.52|203.39|203.47|203.34|35
1747808510000|2025-05-21 06:21:50||203.44||203.44||203.44||203.44|0
1747808550000|2025-05-21 06:22:30|203.62||203.62||203.62||203.62||63
1747808590000|2025-05-21 06:23:10|203.57||203.57||203.57||203.57||0
1747808650000|2025-05-21 06:24:10|203.52|203.39|203.47|203.34|203.52|203.39|203.47|203.34|8
1747808700000|2025-05-21 06:25:00||203.39||203.39||203.39||203.39|1
1747808710000|2025-05-21 06:25:10|203.52||203.52||203.52||203.52||6
1747808730000|2025-05-21 06:25:30|||||||||5
1747808750000|2025-05-21 06:25:50|203.47|203.29|203.42|203.29|203.47|203.29|203.42|203.29|6
1747808760000|2025-05-21 06:26:00||203.34||203.34||203.34||203.34|0
1747808770000|2025-05-21 06:26:10|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1747808780000|2025-05-21 06:26:20||203.34||203.39||203.39||203.34|0
1747808790000|2025-05-21 06:26:30|203.52|203.44|203.52|203.34|203.52|203.44|203.52|203.34|21
1747808810000|2025-05-21 06:26:50|203.47||203.47||203.47||203.47||0
1747808820000|2025-05-21 06:27:00|203.52||203.52||203.52||203.52||0
1747808830000|2025-05-21 06:27:10||203.39||203.39||203.39||203.39|0
1747808880000|2025-05-21 06:28:00|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|2
1747808890000|2025-05-21 06:28:10|||||||||2
1747808900000|2025-05-21 06:28:20|203.42||203.42||203.42||203.42||0
1747808910000|2025-05-21 06:28:30|203.47||203.47||203.47||203.47||0
1747808920000|2025-05-21 06:28:40|203.42||203.42||203.52||203.42||2
1747809000000|2025-05-21 06:30:00|203.37|203.29|203.37|203.24|203.42|203.29|203.37|203.24|10
1747809010000|2025-05-21 06:30:10|203.32||203.37||203.37||203.32||1
1747809020000|2025-05-21 06:30:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|1
1747809060000|2025-05-21 06:31:00|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|25
1747809090000|2025-05-21 06:31:30|||||||||1
1747809100000|2025-05-21 06:31:40|203.32||203.37||203.37||203.32||7
1747809120000|2025-05-21 06:32:00|203.32||203.37||203.37||203.32||0
1747809180000|2025-05-21 06:33:00|203.32||203.32||203.32||203.32||0
1747809220000|2025-05-21 06:33:40|203.27|203.14|203.22|203.09|203.27|203.14|203.22|203.09|7
1747809240000|2025-05-21 06:34:00||203.14||203.14||203.14||203.14|0
1747809280000|2025-05-21 06:34:40|203.27||203.27||203.27||203.27||3
1747809290000|2025-05-21 06:34:50|203.22||203.27||203.27||203.22||0
1747809330000|2025-05-21 06:35:30|203.22||203.22||203.22||203.22||0
1747809340000|2025-05-21 06:35:40|203.27||203.27||203.27||203.27||2
1747809350000|2025-05-21 06:35:50|203.22||203.22||203.22||203.22||0
1747809360000|2025-05-21 06:36:00||203.09||203.09||203.09||203.09|6
1747809390000|2025-05-21 06:36:30|203.27||203.22||203.27||203.22||0
1747809450000|2025-05-21 06:37:30|||||||||5
1747809500000|2025-05-21 06:38:20|203.27||203.22||203.27||203.22||0
1747809540000|2025-05-21 06:39:00|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|16
1747809570000|2025-05-21 06:39:30|203.12||203.12||203.12||203.12||2
1747809620000|2025-05-21 06:40:20|203.17||203.17||203.17||203.17||0
1747809630000|2025-05-21 06:40:30|203.12||203.12||203.12||203.12||0
1747809670000|2025-05-21 06:41:10|203.17||203.17||203.17||203.17||10
1747809700000|2025-05-21 06:41:40||203.09||203.04||203.09||203.04|7
1747809730000|2025-05-21 06:42:10|203.22|203.09|203.27|203.14|203.27|203.14|203.22|203.09|30
1747809940000|2025-05-21 06:45:40|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|0
1747809960000|2025-05-21 06:46:00|203.27||203.27||203.27||203.27||0
1747809970000|2025-05-21 06:46:10||203.14||203.14||203.14||203.14|18
1747810040000|2025-05-21 06:47:20|203.22||203.22||203.27||203.22||0
1747810050000|2025-05-21 06:47:30|203.17|203.09|203.22|203.09|203.22|203.09|203.17|203.09|12
1747810090000|2025-05-21 06:48:10|203.17||203.17||203.17||203.17||0
1747810100000|2025-05-21 06:48:20|203.22||203.22||203.22||203.22||24
1747810110000|2025-05-21 06:48:30||203.14||203.14||203.14||203.14|2
1747810130000|2025-05-21 06:48:50|203.27||203.27||203.27||203.27||0
1747810160000|2025-05-21 06:49:20|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|8
1747810170000|2025-05-21 06:49:30|203.22||203.27||203.27||203.22||1
1747810190000|2025-05-21 06:49:50|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|2
1747810220000|2025-05-21 06:50:20|203.37|203.24|203.32|203.24|203.37|203.24|203.32|203.24|2
1747810230000|2025-05-21 06:50:30|203.37||203.32||203.37||203.32||1
1747810240000|2025-05-21 06:50:40|203.37||203.37||203.37||203.37||0
1747810290000|2025-05-21 06:51:30||203.29||203.29||203.29||203.29|1
1747810300000|2025-05-21 06:51:40|203.42||203.42||203.42||203.42||0
1747810320000|2025-05-21 06:52:00|203.47|203.34|203.37|203.24|203.47|203.34|203.37|203.24|42
1747810340000|2025-05-21 06:52:20|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|66
1747810350000|2025-05-21 06:52:30||203.34||203.34||203.34||203.34|48
1747810360000|2025-05-21 06:52:40|203.47||203.47||203.47||203.47||0
1747810410000|2025-05-21 06:53:30|203.42||203.42||203.42||203.42||0
1747810430000|2025-05-21 06:53:50||203.29||203.29||203.29||203.29|13
1747810540000|2025-05-21 06:55:40|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|32
1747810600000|2025-05-21 06:56:40|||||||||1
1747810730000|2025-05-21 06:58:50|203.27|203.14|203.27|203.14|203.27|203.14|203.27|203.14|89
1747810760000|2025-05-21 06:59:20|203.22|203.19|203.32|203.19|203.32|203.19|203.22|203.19|39
1747810770000|2025-05-21 06:59:30|||||||||50
1747810780000|2025-05-21 06:59:40|203.27|203.24|203.37|203.24|203.37|203.24|203.27|203.24|245
1747810790000|2025-05-21 06:59:50|203.42|203.29|203.42|203.34|203.47|203.39|203.42|203.29|188
1747810800000|2025-05-21 07:00:00|203.52|203.44|203.92|203.79|203.97|203.89|203.52|203.44|684
1747810810000|2025-05-21 07:00:10|204.02|203.89|204.02|203.89|204.07|203.94|203.92|203.79|194
1747810820000|2025-05-21 07:00:20|203.97|203.94|203.97|203.84|204.02|203.94|203.92|203.84|52
1747810830000|2025-05-21 07:00:30|204.02|203.89|204.02|203.94|204.07|203.94|203.97|203.89|213
1747810840000|2025-05-21 07:00:40|204.07|203.89|204.12|203.99|204.12|203.99|204.07|203.89|31
1747810850000|2025-05-21 07:00:50||204.04||203.99||204.04||203.99|7
1747810860000|2025-05-21 07:01:00|204.17|204.04|204.37|204.24|204.37|204.29|204.17|203.99|164
1747810870000|2025-05-21 07:01:10|204.42|204.29|204.42|204.34|204.47|204.34|204.42|204.24|56
1747810880000|2025-05-21 07:01:20|204.37|204.29|204.32|204.19|204.37|204.29|204.27|204.19|145
1747810890000|2025-05-21 07:01:30|204.27|204.14|204.32|204.24|204.32|204.24|204.27|204.14|23
1747810900000|2025-05-21 07:01:40|204.37|204.29|204.27|204.19|204.37|204.29|204.22|204.14|182
1747810910000|2025-05-21 07:01:50|204.32|204.14|204.27|204.14|204.32|204.14|204.27|204.14|23
1747810920000|2025-05-21 07:02:00|204.32|204.19|204.37|204.24|204.37|204.24|204.27|204.19|28
1747810930000|2025-05-21 07:02:10|204.42|204.29|204.42|204.29|204.42|204.29|204.37|204.24|16
1747810940000|2025-05-21 07:02:20|204.37|204.24|204.47|204.34|204.47|204.34|204.37|204.24|7
1747810950000|2025-05-21 07:02:30|204.52|204.39|204.62|204.49|204.62|204.54|204.52|204.39|71
1747810960000|2025-05-21 07:02:40|204.57|204.44|204.47|204.39|204.57|204.44|204.47|204.39|22
1747810970000|2025-05-21 07:02:50|204.57|204.44|204.62|204.49|204.62|204.49|204.57|204.44|613
1747810980000|2025-05-21 07:03:00|204.67|204.54|204.67|204.54|204.67|204.54|204.62|204.49|10
1747810990000|2025-05-21 07:03:10|204.72|204.59|204.72|204.59|204.72|204.64|204.72|204.59|5
1747811000000|2025-05-21 07:03:20|204.67|204.54|204.67|204.54|204.67|204.54|204.62|204.54|30
1747811020000|2025-05-21 07:03:40|204.62|204.59|204.62|204.54|204.67|204.59|204.62|204.49|44
1747811030000|2025-05-21 07:03:50|204.67|204.59|204.67|204.59|204.72|204.59|204.62|204.59|8
1747811040000|2025-05-21 07:04:00|204.72|204.54|204.57|204.49|204.72|204.54|204.57|204.49|1
1747811050000|2025-05-21 07:04:10|204.52|204.44|204.52|204.39|204.57|204.44|204.47|204.39|6
1747811060000|2025-05-21 07:04:20|204.47|204.34|204.52|204.39|204.57|204.44|204.42|204.34|15
1747811070000|2025-05-21 07:04:30|204.47|204.34|204.52|204.39|204.52|204.39|204.47|204.34|0
1747811080000|2025-05-21 07:04:40|204.47|204.34|204.47|204.34|204.52|204.34|204.47|204.34|17
1747811090000|2025-05-21 07:04:50|204.52|204.39|204.57|204.44|204.62|204.49|204.52|204.39|25
1747811100000|2025-05-21 07:05:00|204.62|204.49|204.62|204.54|204.67|204.59|204.62|204.49|17
1747811110000|2025-05-21 07:05:10|204.67|204.49|204.52|204.44|204.67|204.54|204.52|204.44|32
1747811120000|2025-05-21 07:05:20|204.47|204.39|204.42|204.34|204.47|204.39|204.42|204.29|1
1747811130000|2025-05-21 07:05:30|204.47|204.39|204.42|204.34|204.47|204.39|204.42|204.34|64
1747811140000|2025-05-21 07:05:40|204.47|204.39|204.47|204.34|204.47|204.39|204.47|204.34|71
1747811150000|2025-05-21 07:05:50|204.42|204.29|204.47|204.34|204.47|204.34|204.42|204.29|117
1747811160000|2025-05-21 07:06:00|204.42|204.29|204.37|204.29|204.42|204.29|204.37|204.29|0
1747811180000|2025-05-21 07:06:20|204.42|204.24|204.37|204.29|204.42|204.34|204.37|204.24|18
1747811190000|2025-05-21 07:06:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|4
1747811200000|2025-05-21 07:06:40||204.29||204.29||204.34||204.29|1
1747811210000|2025-05-21 07:06:50|204.47|204.34|204.57|204.49|204.57|204.49|204.42|204.29|23
1747811220000|2025-05-21 07:07:00|204.62|204.44|204.57|204.44|204.62|204.44|204.57|204.44|13
1747811230000|2025-05-21 07:07:10|204.52|204.39|204.57|204.44|204.57|204.49|204.52|204.39|21
1747811240000|2025-05-21 07:07:20|204.52|204.39|204.52|204.44|204.52|204.44|204.47|204.39|11
1747811250000|2025-05-21 07:07:30|204.57|204.39|204.52|204.44|204.57|204.44|204.52|204.39|9
1747811260000|2025-05-21 07:07:40|204.47|204.39|204.47|204.39|204.52|204.39|204.47|204.39|3
1747811270000|2025-05-21 07:07:50|204.52|204.44|204.62|204.54|204.62|204.54|204.52|204.44|11
1747811280000|2025-05-21 07:08:00|204.67|204.59|204.72|204.59|204.72|204.59|204.62|204.59|20
1747811290000|2025-05-21 07:08:10|204.67||204.67||204.72||204.67||23
1747811300000|2025-05-21 07:08:20|204.62|204.54|204.62|204.54|204.67|204.54|204.57|204.49|13
1747811310000|2025-05-21 07:08:30|204.72|204.64|204.72|204.59|204.72|204.64|204.67|204.59|206
1747811320000|2025-05-21 07:08:40|204.67|204.54|204.72|204.64|204.72|204.64|204.62|204.54|556
1747811330000|2025-05-21 07:08:50|204.77|204.59|204.82|204.74|204.87|204.79|204.77|204.59|184
1747811340000|2025-05-21 07:09:00|204.87|204.69|204.87|204.79|204.87|204.79|204.82|204.69|4
1747811350000|2025-05-21 07:09:10|204.92||204.87||204.92||204.87||11
1747811360000|2025-05-21 07:09:20|204.82|204.74|204.77|204.69|204.82|204.74|204.77|204.69|19
1747811370000|2025-05-21 07:09:30|204.82|204.74|204.82|204.69|204.82|204.74|204.77|204.69|15
1747811380000|2025-05-21 07:09:40|204.77|204.74|204.92|204.84|204.97|204.84|204.77|204.74|55
1747811390000|2025-05-21 07:09:50|204.97||204.92||204.97||204.92||0
1747811400000|2025-05-21 07:10:00|204.97|204.74|204.82|204.74|204.97|204.74|204.82|204.74|41
1747811410000|2025-05-21 07:10:10|204.77|204.69|204.82|204.74|204.82|204.74|204.77|204.69|13
1747811420000|2025-05-21 07:10:20|204.77|204.69|204.82|204.74|204.87|204.74|204.77|204.69|11
1747811430000|2025-05-21 07:10:30|204.77|204.69|204.77|204.64|204.82|204.69|204.72|204.64|3
1747811440000|2025-05-21 07:10:40|204.72|204.69|204.77|204.64|204.77|204.69|204.72|204.64|0
1747811450000|2025-05-21 07:10:50|204.72|204.59|204.67|204.59|204.77|204.59|204.62|204.54|336
1747811460000|2025-05-21 07:11:00|204.72|204.54|204.67|204.59|204.72|204.64|204.67|204.54|4
1747811470000|2025-05-21 07:11:10|204.62|204.54|204.77|204.64|204.77|204.69|204.62|204.54|40
1747811480000|2025-05-21 07:11:20||204.69||204.69||204.69||204.64|12
1747811490000|2025-05-21 07:11:30|204.82||204.77||204.82||204.77||8
1747811500000|2025-05-21 07:11:40|204.82|204.74|204.82|204.74|204.87|204.74|204.77|204.74|1
1747811510000|2025-05-21 07:11:50|204.87|204.79|204.82|204.74|204.87|204.79|204.82|204.74|15
1747811520000|2025-05-21 07:12:00|204.87|204.69|204.82|204.69|204.87|204.69|204.82|204.69|35
1747811530000|2025-05-21 07:12:10|204.77|204.74|204.82|204.69|204.82|204.74|204.77|204.69|7
1747811540000|2025-05-21 07:12:20|204.77|204.74|204.92|204.79|204.92|204.79|204.77|204.69|54
1747811550000|2025-05-21 07:12:30|204.87|204.74|204.87|204.79|204.92|204.79|204.87|204.74|10
1747811560000|2025-05-21 07:12:40|204.92|204.74|204.82|204.74|204.92|204.79|204.77|204.64|128
1747811570000|2025-05-21 07:12:50|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|4
1747811580000|2025-05-21 07:13:00||204.64||204.69||204.69||204.64|0
1747811590000|2025-05-21 07:13:10|204.72|204.64|204.77|204.64|204.77|204.64|204.72|204.64|0
1747811600000|2025-05-21 07:13:20|204.72|204.59|204.72|204.64|204.77|204.64|204.67|204.59|326
1747811610000|2025-05-21 07:13:30|204.77|204.59|204.72|204.64|204.77|204.64|204.67|204.59|0
1747811620000|2025-05-21 07:13:40|204.77|204.69|204.77|204.69|204.77|204.69|204.72|204.59|23
1747811630000|2025-05-21 07:13:50|204.72|204.64|204.72|204.64|204.77|204.69|204.72|204.64|4
1747811640000|2025-05-21 07:14:00|204.77|204.69|204.87|204.79|204.87|204.79|204.77|204.69|92
1747811650000|2025-05-21 07:14:10|204.82|204.74|204.77|204.69|204.82|204.79|204.77|204.69|2
1747811660000|2025-05-21 07:14:20|204.82|204.64|204.77|204.64|204.82|204.64|204.72|204.64|13
1747811670000|2025-05-21 07:14:30|204.72|204.59|204.72|204.64|204.72|204.64|204.72|204.59|0
1747811680000|2025-05-21 07:14:40|204.77|204.69|204.72|204.64|204.77|204.69|204.72|204.59|24
1747811690000|2025-05-21 07:14:50|204.77||204.77||204.77||204.72||14
1747811700000|2025-05-21 07:15:00|204.72|204.69|204.77|204.69|204.77|204.69|204.72|204.64|15
1747811710000|2025-05-21 07:15:10|204.72|204.64|204.77|204.64|204.77|204.64|204.72|204.64|3
1747811720000|2025-05-21 07:15:20|204.72|204.69|204.77|204.69|204.82|204.69|204.72|204.69|19
1747811730000|2025-05-21 07:15:30|204.82|204.74|204.87|204.79|204.92|204.84|204.82|204.74|199
1747811740000|2025-05-21 07:15:40|||||||||3
1747811750000|2025-05-21 07:15:50||204.74||204.79||204.79||204.74|20
1747811760000|2025-05-21 07:16:00|204.82|204.74|204.82|204.69|204.87|204.74|204.77|204.69|127
1747811770000|2025-05-21 07:16:10|204.87|204.79|204.92|204.79|204.92|204.84|204.87|204.74|279
1747811780000|2025-05-21 07:16:20|204.97|204.84|204.87|204.79|204.97|204.89|204.87|204.79|115
1747811790000|2025-05-21 07:16:30|204.92|204.84|204.92|204.84|204.92|204.84|204.87|204.84|0
1747811800000|2025-05-21 07:16:40||204.79||204.79||204.79||204.79|3
1747811810000|2025-05-21 07:16:50|204.87|204.84|204.82|204.74|204.87|204.84|204.82|204.74|14
1747811820000|2025-05-21 07:17:00|204.77|204.69|204.77|204.69|204.82|204.74|204.77|204.69|58
1747811830000|2025-05-21 07:17:10|204.82|204.74|204.82|204.69|204.82|204.74|204.77|204.69|19
1747811840000|2025-05-21 07:17:20|204.77|204.64|204.77|204.69|204.82|204.69|204.77|204.64|4
1747811850000|2025-05-21 07:17:30|204.82|204.64|204.77|204.69|204.82|204.69|204.77|204.64|0
1747811860000|2025-05-21 07:17:40|204.82|204.64|204.77|204.69|204.82|204.69|204.77|204.64|0
1747811870000|2025-05-21 07:17:50|204.82|204.64|204.82|204.69|204.82|204.69|204.82|204.64|13
1747811880000|2025-05-21 07:18:00|204.77|204.74|204.82|204.74|204.82|204.74|204.77|204.74|27
1747811890000|2025-05-21 07:18:10|204.87|204.84|204.92|204.79|204.92|204.84|204.87|204.79|76
1747811900000|2025-05-21 07:18:20|204.97|204.84|204.97|204.84|204.97|204.84|204.92|204.84|3
1747811910000|2025-05-21 07:18:30|204.92|204.89|205.02|204.94|205.02|204.94|204.92|204.89|135
1747811920000|2025-05-21 07:18:40|205.07|204.99|205.07|204.99|205.07|204.99|205.07|204.94|23
1747811930000|2025-05-21 07:18:50|205.02|204.94|205.07|204.94|205.07|204.94|205.02|204.94|368
1747811940000|2025-05-21 07:19:00||204.99||204.94||204.99||204.94|35
1747811950000|2025-05-21 07:19:10|205.02|204.89|205.02|204.89|205.02|204.94|204.97|204.89|63
1747811960000|2025-05-21 07:19:20|204.97||204.97||205.02||204.97||12
1747811970000|2025-05-21 07:19:30|205.02|204.94|205.02|204.89|205.02|204.94|204.97|204.89|3
1747811980000|2025-05-21 07:19:40|204.97|204.94|204.92|204.84|204.97|204.94|204.92|204.84|15
1747811990000|2025-05-21 07:19:50|204.97|204.79|204.92|204.84|204.97|204.84|204.87|204.79|21
1747812000000|2025-05-21 07:20:00|204.87|204.79|204.92|204.84|204.92|204.84|204.87|204.79|20
1747812010000|2025-05-21 07:20:10|204.87|204.79|204.92|204.84|204.92|204.84|204.87|204.79|29
1747812020000|2025-05-21 07:20:20|204.97||204.97||204.97||204.97||6
1747812030000|2025-05-21 07:20:30|204.92|204.89|204.97|204.84|204.97|204.89|204.92|204.84|5
1747812040000|2025-05-21 07:20:40|204.92||204.92||204.97||204.92||1
1747812050000|2025-05-21 07:20:50|||||||||5
1747812060000|2025-05-21 07:21:00|204.87|204.79|204.87|204.79|204.92|204.79|204.87|204.79|129
1747812070000|2025-05-21 07:21:10|||||||||8
1747812080000|2025-05-21 07:21:20|||||||||22
1747812100000|2025-05-21 07:21:40|||||||||6
1747812110000|2025-05-21 07:21:50|204.82|204.74|204.87|204.74|204.87|204.79|204.82|204.74|62
1747812120000|2025-05-21 07:22:00|204.82|204.69|204.77|204.69|204.82|204.74|204.77|204.69|33
1747812130000|2025-05-21 07:22:10|204.72|204.64|204.67|204.54|204.72|204.64|204.67|204.54|102
1747812140000|2025-05-21 07:22:20|204.62||204.62||204.62||204.62||17
1747812150000|2025-05-21 07:22:30|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|8
1747812160000|2025-05-21 07:22:40|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.54|8
1747812170000|2025-05-21 07:22:50|204.72|204.64|204.72|204.59|204.72|204.64|204.72|204.59|6
1747812180000|2025-05-21 07:23:00|204.67||204.72||204.72||204.67||0
1747812190000|2025-05-21 07:23:10|204.67|204.64|204.72|204.59|204.72|204.64|204.67|204.59|8
1747812200000|2025-05-21 07:23:20||204.64||204.59||204.64||204.59|0
1747812210000|2025-05-21 07:23:30|204.67|204.54|204.67|204.54|204.67|204.54|204.67|204.54|12
1747812220000|2025-05-21 07:23:40|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.59|8
1747812230000|2025-05-21 07:23:50|204.62|204.54|204.67|204.59|204.67|204.59|204.62|204.54|9
1747812240000|2025-05-21 07:24:00|||||||||1
1747812250000|2025-05-21 07:24:10|||||||||51
1747812260000|2025-05-21 07:24:20|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|45
1747812270000|2025-05-21 07:24:30|204.62|204.59|204.62|204.54|204.62|204.59|204.62|204.54|22
1747812280000|2025-05-21 07:24:40|||||||||7
1747812290000|2025-05-21 07:24:50|204.57|204.49|204.57|204.49|204.62|204.49|204.57|204.49|36
1747812300000|2025-05-21 07:25:00|204.62|204.44|204.57|204.49|204.62|204.49|204.52|204.39|87
1747812310000|2025-05-21 07:25:10|204.62|204.54|204.62|204.54|204.62|204.54|204.57|204.54|10
1747812320000|2025-05-21 07:25:20|||||||||1
1747812330000|2025-05-21 07:25:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|36
1747812350000|2025-05-21 07:25:50|204.62|204.54|204.52|204.44|204.62|204.54|204.52|204.44|106
1747812360000|2025-05-21 07:26:00|204.57|204.49|204.57|204.49|204.62|204.54|204.52|204.49|126
1747812370000|2025-05-21 07:26:10|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|2
1747812380000|2025-05-21 07:26:20|204.72|204.64|204.77|204.69|204.77|204.69|204.72|204.64|114
1747812390000|2025-05-21 07:26:30|||||||||15
1747812400000|2025-05-21 07:26:40|204.82|204.74|204.82|204.69|204.82|204.74|204.77|204.69|59
1747812410000|2025-05-21 07:26:50|204.77||204.77||204.77||204.77||0
1747812420000|2025-05-21 07:27:00|204.82|204.79|204.87|204.79|204.87|204.79|204.77|204.79|93
1747812440000|2025-05-21 07:27:20|204.82|204.74|204.82|204.69|204.82|204.74|204.82|204.69|60
1747812450000|2025-05-21 07:27:30|204.77||204.82||204.82||204.77||11
1747812460000|2025-05-21 07:27:40|204.77|204.64|204.77|204.69|204.77|204.69|204.77|204.64|5
1747812470000|2025-05-21 07:27:50|204.82|204.74|204.77|204.69|204.82|204.74|204.77|204.69|1
1747812480000|2025-05-21 07:28:00|204.72|204.64|204.77|204.69|204.77|204.69|204.72|204.64|9
1747812500000|2025-05-21 07:28:20|204.72|204.64|204.72|204.64|204.77|204.64|204.72|204.64|23
1747812510000|2025-05-21 07:28:30|204.77||204.72||204.77||204.72||77
1747812520000|2025-05-21 07:28:40||204.59||204.64||204.64||204.59|22
1747812530000|2025-05-21 07:28:50||204.59||204.64||204.64||204.59|0
1747812540000|2025-05-21 07:29:00|204.77|204.59|204.82|204.69|204.82|204.69|204.77|204.59|94
1747812550000|2025-05-21 07:29:10|204.77|204.64|204.77|204.69|204.82|204.69|204.77|204.64|32
1747812560000|2025-05-21 07:29:20||204.64||204.69||204.69||204.64|0
1747812570000|2025-05-21 07:29:30||204.64||204.64||204.69||204.64|30
1747812580000|2025-05-21 07:29:40|204.72|204.69|204.72|204.64|204.72|204.69|204.67|204.59|230
1747812590000|2025-05-21 07:29:50|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|15
1747812600000|2025-05-21 07:30:00|204.72|204.59|204.77|204.64|204.77|204.69|204.72|204.59|372
1747812610000|2025-05-21 07:30:10|204.72|204.69|204.72|204.64|204.72|204.69|204.72|204.64|4
1747812620000|2025-05-21 07:30:20|204.77|204.69|204.72|204.64|204.77|204.69|204.72|204.64|77
1747812630000|2025-05-21 07:30:30|204.77||204.77||204.77||204.77||16
1747812640000|2025-05-21 07:30:40|204.72|204.59|204.67|204.59|204.77|204.59|204.67|204.59|18
1747812650000|2025-05-21 07:30:50|204.72|204.64|204.67|204.59|204.72|204.64|204.67|204.59|20
1747812660000|2025-05-21 07:31:00|204.72|204.64|204.77|204.64|204.77|204.64|204.67|204.64|23
1747812670000|2025-05-21 07:31:10|204.72|204.59|204.72|204.64|204.72|204.64|204.67|204.59|11
1747812680000|2025-05-21 07:31:20|204.77|204.69|204.77|204.69|204.77|204.69|204.72|204.69|35
1747812690000|2025-05-21 07:31:30|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|150
1747812700000|2025-05-21 07:31:40|204.77|204.69|204.77|204.69|204.82|204.69|204.77|204.69|50
1747812710000|2025-05-21 07:31:50|204.82|204.64|204.72|204.64|204.82|204.64|204.72|204.64|34
1747812720000|2025-05-21 07:32:00|204.67|204.59|204.67|204.59|204.72|204.59|204.67|204.59|38
1747812730000|2025-05-21 07:32:10|||||||||4
1747812740000|2025-05-21 07:32:20|204.72||204.67||204.72||204.67||1
1747812750000|2025-05-21 07:32:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|53
1747812760000|2025-05-21 07:32:40|204.57|204.49|204.62|204.54|204.67|204.54|204.57|204.49|18
1747812770000|2025-05-21 07:32:50|204.67||204.67||204.67||204.62||0
1747812780000|2025-05-21 07:33:00|204.72|204.59|204.67|204.59|204.72|204.59|204.67|204.59|0
1747812790000|2025-05-21 07:33:10|204.72||204.67||204.72||204.67||0
1747812800000|2025-05-21 07:33:20|204.72||204.67||204.72||204.67||62
1747812810000|2025-05-21 07:33:30|204.72||204.67||204.72||204.67||1
1747812820000|2025-05-21 07:33:40|204.72|204.54|204.72|204.59|204.72|204.59|204.67|204.54|26
1747812830000|2025-05-21 07:33:50||204.64||204.64||204.64||204.64|0
1747812840000|2025-05-21 07:34:00||204.59||204.64||204.64||204.59|7
1747812850000|2025-05-21 07:34:10||204.59||204.59||204.59||204.59|14
1747812860000|2025-05-21 07:34:20|204.67|204.54|204.67|204.59|204.67|204.59|204.62|204.54|22
1747812870000|2025-05-21 07:34:30|||||||||16
1747812880000|2025-05-21 07:34:40|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|36
1747812890000|2025-05-21 07:34:50|204.62||204.57||204.62||204.57||9
1747812900000|2025-05-21 07:35:00|204.62|204.44|204.62|204.49|204.62|204.49|204.57|204.44|5
1747812910000|2025-05-21 07:35:10|204.57|204.54|204.62|204.49|204.62|204.54|204.57|204.49|1
1747812920000|2025-05-21 07:35:20|204.67|204.54|204.67|204.59|204.67|204.59|204.67|204.49|7
1747812930000|2025-05-21 07:35:30|204.72|204.64|204.67|204.59|204.72|204.64|204.67|204.59|29
1747812940000|2025-05-21 07:35:40|204.72||204.67||204.72||204.67||1
1747812950000|2025-05-21 07:35:50|||||||||6
1747812960000|2025-05-21 07:36:00|204.72||204.72||204.72||204.67||0
1747812970000|2025-05-21 07:36:10|204.67|204.64|204.67|204.59|204.67|204.64|204.67|204.59|7
1747812980000|2025-05-21 07:36:20|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|18
1747812990000|2025-05-21 07:36:30|204.62||204.62||204.67||204.62||15
1747813000000|2025-05-21 07:36:40|204.67||204.67||204.67||204.62||5
1747813010000|2025-05-21 07:36:50|204.62||204.62||204.67||204.62||10
1747813030000|2025-05-21 07:37:10||204.49||204.54||204.54||204.49|13
1747813040000|2025-05-21 07:37:20|204.67||204.62||204.67||204.62||41
1747813050000|2025-05-21 07:37:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|50
1747813060000|2025-05-21 07:37:40|204.52|204.44|204.52|204.39|204.52|204.44|204.52|204.39|47
1747813070000|2025-05-21 07:37:50|204.47|204.44|204.47|204.39|204.47|204.44|204.47|204.39|17
1747813080000|2025-05-21 07:38:00|204.52|204.34|204.47|204.39|204.52|204.39|204.47|204.34|54
1747813090000|2025-05-21 07:38:10|204.52||204.47||204.52||204.47||3
1747813100000|2025-05-21 07:38:20|204.52|204.44|204.52|204.44|204.57|204.44|204.47|204.44|19
1747813110000|2025-05-21 07:38:30|204.57|204.49|204.57|204.44|204.57|204.49|204.52|204.44|41
1747813120000|2025-05-21 07:38:40||204.49||204.49||204.49||204.44|0
1747813130000|2025-05-21 07:38:50|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|12
1747813140000|2025-05-21 07:39:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|13
1747813150000|2025-05-21 07:39:10|204.57|204.49|204.57|204.49|204.62|204.49|204.57|204.49|5
1747813160000|2025-05-21 07:39:20||204.44||204.49||204.49||204.44|0
1747813170000|2025-05-21 07:39:30|204.62||204.62||204.62||204.57||6
1747813180000|2025-05-21 07:39:40|204.57|204.54|204.62|204.54|204.62|204.54|204.57|204.54|4
1747813190000|2025-05-21 07:39:50||204.49||204.49||204.49||204.49|5
1747813200000|2025-05-21 07:40:00|204.67|204.54|204.67|204.54|204.67|204.54|204.62|204.54|6
1747813210000|2025-05-21 07:40:10|204.62|204.49|204.62|204.54|204.67|204.54|204.57|204.49|49
1747813220000|2025-05-21 07:40:20|204.67||204.67||204.67||204.67||7
1747813230000|2025-05-21 07:40:30|204.62||204.62||204.67||204.62||19
1747813240000|2025-05-21 07:40:40|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|1
1747813250000|2025-05-21 07:40:50|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|10
1747813260000|2025-05-21 07:41:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|1
1747813270000|2025-05-21 07:41:10|204.67||204.67||204.67||204.62||0
1747813280000|2025-05-21 07:41:20|204.62|204.59|204.62|204.49|204.62|204.59|204.62|204.49|24
1747813290000|2025-05-21 07:41:30|204.57||204.57||204.57||204.57||0
1747813300000|2025-05-21 07:41:40|204.62||204.62||204.62||204.57||4
1747813310000|2025-05-21 07:41:50||204.54||204.54||204.54||204.49|6
1747813320000|2025-05-21 07:42:00|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.54|255
1747813330000|2025-05-21 07:42:10||204.54||204.59||204.59||204.54|3
1747813340000|2025-05-21 07:42:20|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|10
1747813350000|2025-05-21 07:42:30|204.77||204.72||204.77||204.72||19
1747813360000|2025-05-21 07:42:40|204.77||204.72||204.77||204.72||0
1747813370000|2025-05-21 07:42:50|||||||||1
1747813380000|2025-05-21 07:43:00|204.67|204.59|204.72|204.59|204.72|204.59|204.67|204.59|4
1747813390000|2025-05-21 07:43:10|204.77|204.64|204.72|204.64|204.77|204.64|204.72|204.64|0
1747813400000|2025-05-21 07:43:20||204.59||204.64||204.64||204.59|11
1747813410000|2025-05-21 07:43:30||204.59||204.64||204.64||204.59|5
1747813420000|2025-05-21 07:43:40|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|50
1747813440000|2025-05-21 07:44:00|||||||||3
1747813450000|2025-05-21 07:44:10||204.54||204.59||204.59||204.54|0
1747813460000|2025-05-21 07:44:20|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|7
1747813470000|2025-05-21 07:44:30|204.77||204.77||204.77||204.72||1
1747813480000|2025-05-21 07:44:40|204.72||204.72||204.77||204.72||3
1747813490000|2025-05-21 07:44:50|204.77||204.72||204.77||204.72||0
1747813500000|2025-05-21 07:45:00||204.59||204.59||204.59||204.59|7
1747813510000|2025-05-21 07:45:10|204.67|204.54|204.67|204.54|204.72|204.59|204.67|204.54|15
1747813520000|2025-05-21 07:45:20|204.62||204.62||204.67||204.62||42
1747813530000|2025-05-21 07:45:30|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.49|24
1747813550000|2025-05-21 07:45:50||204.49||204.49||204.54||204.49|0
1747813560000|2025-05-21 07:46:00|204.57|204.54|204.62|204.54|204.62|204.54|204.57|204.49|4
1747813570000|2025-05-21 07:46:10|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|14
1747813580000|2025-05-21 07:46:20|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|5
1747813590000|2025-05-21 07:46:30|204.62|204.59|204.67|204.54|204.67|204.59|204.62|204.54|3
1747813600000|2025-05-21 07:46:40||204.59||204.54||204.59||204.54|0
1747813610000|2025-05-21 07:46:50||204.59||204.54||204.59||204.54|23
1747813620000|2025-05-21 07:47:00|204.62|204.59|204.62|204.54|204.67|204.59|204.62|204.54|1
1747813630000|2025-05-21 07:47:10||204.49||204.54||204.54||204.49|47
1747813640000|2025-05-21 07:47:20|||||||||5
1747813650000|2025-05-21 07:47:30|204.67||204.62||204.67||204.62||19
1747813660000|2025-05-21 07:47:40|204.67||204.67||204.67||204.62||18
1747813670000|2025-05-21 07:47:50|204.72|204.59|204.72|204.64|204.72|204.64|204.72|204.59|6
1747813690000|2025-05-21 07:48:10|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|0
1747813700000|2025-05-21 07:48:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|26
1747813710000|2025-05-21 07:48:30|204.67||204.67||204.67||204.62||0
1747813720000|2025-05-21 07:48:40|204.62||204.62||204.67||204.62||0
1747813730000|2025-05-21 07:48:50|204.67|204.59|204.67|204.54|204.67|204.59|204.67|204.54|15
1747813740000|2025-05-21 07:49:00|204.62|204.59|204.62|204.54|204.62|204.59|204.62|204.54|5
1747813750000|2025-05-21 07:49:10|204.67|204.59|204.72|204.59|204.72|204.59|204.62|204.54|43
1747813760000|2025-05-21 07:49:20|204.67||204.67||204.67||204.67||0
1747813770000|2025-05-21 07:49:30|||||||||15
1747813780000|2025-05-21 07:49:40|204.72||204.72||204.72||204.67||1
1747813790000|2025-05-21 07:49:50|204.67||204.72||204.72||204.67||17
1747813800000|2025-05-21 07:50:00||204.64||204.64||204.64||204.59|3
1747813810000|2025-05-21 07:50:10|204.77|204.69|204.77|204.64|204.77|204.69|204.77|204.64|2
1747813820000|2025-05-21 07:50:20|204.72||204.72||204.77||204.72||2
1747813830000|2025-05-21 07:50:30|||||||||10
1747813850000|2025-05-21 07:50:50|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|1
1747813860000|2025-05-21 07:51:00||204.64||204.69||204.69||204.64|40
1747813870000|2025-05-21 07:51:10|204.72|204.64|204.72|204.64|204.72|204.64|204.67|204.59|32
1747813880000|2025-05-21 07:51:20|204.67|204.59|204.72|204.59|204.72|204.59|204.67|204.59|1
1747813890000|2025-05-21 07:51:30|204.67||204.67||204.72||204.67||0
1747813910000|2025-05-21 07:51:50|204.72||204.72||204.72||204.72||17
1747813920000|2025-05-21 07:52:00|204.67|204.64|204.67|204.59|204.67|204.64|204.67|204.59|8
1747813930000|2025-05-21 07:52:10|||||||||6
1747813940000|2025-05-21 07:52:20|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|29
1747813960000|2025-05-21 07:52:40||204.59||204.59||204.59||204.59|40
1747813980000|2025-05-21 07:53:00|204.72|204.54|204.67|204.54|204.72|204.54|204.62|204.54|9
1747813990000|2025-05-21 07:53:10|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.54|0
1747814000000|2025-05-21 07:53:20||204.54||204.59||204.59||204.54|0
1747814010000|2025-05-21 07:53:30|204.72||204.67||204.72||204.67||1
1747814020000|2025-05-21 07:53:40|204.72||204.67||204.72||204.67||0
1747814030000|2025-05-21 07:53:50||204.54||204.59||204.59||204.54|5
1747814040000|2025-05-21 07:54:00|204.72||204.67||204.72||204.67||5
1747814060000|2025-05-21 07:54:20|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|39
1747814080000|2025-05-21 07:54:40||204.59||204.59||204.59||204.59|5
1747814090000|2025-05-21 07:54:50|204.67||204.72||204.72||204.67||17
1747814100000|2025-05-21 07:55:00|204.67|204.64|204.72|204.64|204.72|204.64|204.67|204.64|0
1747814120000|2025-05-21 07:55:20|||||||||7
1747814130000|2025-05-21 07:55:30|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|193
1747814140000|2025-05-21 07:55:40|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|8
1747814150000|2025-05-21 07:55:50|204.77|204.69|204.77|204.64|204.77|204.69|204.72|204.64|27
1747814160000|2025-05-21 07:56:00|204.72|204.69|204.72|204.64|204.72|204.69|204.72|204.64|0
1747814170000|2025-05-21 07:56:10|204.77||204.72||204.77||204.72||15
1747814180000|2025-05-21 07:56:20|204.67|204.59|204.67|204.59|204.67|204.64|204.67|204.59|65
1747814190000|2025-05-21 07:56:30|204.72||204.67||204.72||204.67||1
1747814200000|2025-05-21 07:56:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|147
1747814210000|2025-05-21 07:56:50|204.67|204.49|204.67|204.54|204.67|204.54|204.67|204.49|4
1747814220000|2025-05-21 07:57:00||204.59||204.59||204.59||204.59|0
1747814240000|2025-05-21 07:57:20|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|3
1747814250000|2025-05-21 07:57:30|204.77|204.59|204.77|204.64|204.77|204.64|204.77|204.59|54
1747814260000|2025-05-21 07:57:40|204.72|204.59|204.67|204.59|204.72|204.59|204.67|204.59|52
1747814270000|2025-05-21 07:57:50|||||||||2
1747814280000|2025-05-21 07:58:00|204.72||204.67||204.72||204.67||1
1747814290000|2025-05-21 07:58:10|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.59|0
1747814300000|2025-05-21 07:58:20||204.59||204.64||204.64||204.59|0
1747814310000|2025-05-21 07:58:30|204.67|204.59|204.72|204.64|204.72|204.64|204.67|204.59|4
1747814320000|2025-05-21 07:58:40|204.77||204.77||204.77||204.77||19
1747814330000|2025-05-21 07:58:50||204.69||204.69||204.69||204.64|3
1747814340000|2025-05-21 07:59:00|204.82||204.77||204.82||204.77||62
1747814350000|2025-05-21 07:59:10|204.82||204.77||204.82||204.77||0
1747814360000|2025-05-21 07:59:20|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|2
1747814370000|2025-05-21 07:59:30|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.64|31
1747814380000|2025-05-21 07:59:40|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|2
1747814390000|2025-05-21 07:59:50|204.77||204.77||204.77||204.72||0
1747814400000|2025-05-21 08:00:00|204.72|204.69|204.82|204.74|204.82|204.74|204.72|204.64|49
1747814410000|2025-05-21 08:00:10|204.92|204.79|204.87|204.79|204.92|204.79|204.87|204.79|294
1747814420000|2025-05-21 08:00:20|204.82|204.74|204.82|204.74|204.82|204.74|204.77|204.69|207
1747814430000|2025-05-21 08:00:30|204.87|204.79|204.87|204.74|204.87|204.79|204.87|204.74|25
1747814440000|2025-05-21 08:00:40|204.92|204.79|204.92|204.79|204.92|204.84|204.92|204.79|241
1747814450000|2025-05-21 08:00:50|204.87|204.74|204.82|204.74|204.92|204.79|204.82|204.74|41
1747814460000|2025-05-21 08:01:00|204.87|204.79|204.87|204.74|204.87|204.79|204.87|204.74|63
1747814470000|2025-05-21 08:01:10|204.82|204.69|204.82|204.74|204.82|204.74|204.77|204.69|72
1747814480000|2025-05-21 08:01:20|204.87|204.69|204.82|204.74|204.87|204.74|204.82|204.69|240
1747814490000|2025-05-21 08:01:30|204.77|204.69|204.82|204.74|204.82|204.74|204.77|204.69|45
1747814500000|2025-05-21 08:01:40|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|34
1747814510000|2025-05-21 08:01:50|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|73
1747814530000|2025-05-21 08:02:10|204.77||204.77||204.77||204.77||3
1747814540000|2025-05-21 08:02:20|204.72|204.69|204.77|204.64|204.77|204.69|204.72|204.64|9
1747814550000|2025-05-21 08:02:30|204.72||204.72||204.77||204.72||0
1747814560000|2025-05-21 08:02:40|204.77|204.69|204.72|204.64|204.77|204.69|204.72|204.64|10
1747814570000|2025-05-21 08:02:50|||||||||3
1747814580000|2025-05-21 08:03:00|||||||||1
1747814590000|2025-05-21 08:03:10|204.67|204.59|204.67|204.59|204.72|204.59|204.67|204.59|103
1747814610000|2025-05-21 08:03:30||204.54||204.59||204.59||204.54|0
1747814620000|2025-05-21 08:03:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|0
1747814630000|2025-05-21 08:03:50|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.54|11
1747814640000|2025-05-21 08:04:00|204.72||204.72||204.72||204.67||21
1747814650000|2025-05-21 08:04:10|204.67|204.64|204.72|204.64|204.72|204.64|204.67|204.59|1
1747814660000|2025-05-21 08:04:20|204.77|204.69|204.82|204.69|204.82|204.69|204.77|204.64|110
1747814670000|2025-05-21 08:04:30||204.74||204.74||204.74||204.69|11
1747814680000|2025-05-21 08:04:40|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|63
1747814700000|2025-05-21 08:05:00||204.64||204.69||204.69||204.64|12
1747814720000|2025-05-21 08:05:20|204.72|204.64|204.72|204.64|204.72|204.69|204.72|204.64|58
1747814730000|2025-05-21 08:05:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|76
1747814740000|2025-05-21 08:05:40|204.72|204.64|204.72|204.64|204.72|204.64|204.67|204.64|4
1747814750000|2025-05-21 08:05:50|204.67|204.59|204.67|204.59|204.67|204.64|204.67|204.59|21
1747814760000|2025-05-21 08:06:00|204.72||204.72||204.72||204.67||18
1747814770000|2025-05-21 08:06:10||204.64||204.64||204.64||204.64|0
1747814790000|2025-05-21 08:06:30|204.67|204.59|204.72|204.64|204.72|204.64|204.67|204.59|89
1747814800000|2025-05-21 08:06:40|204.77||204.77||204.77||204.77||13
1747814810000|2025-05-21 08:06:50|204.72||204.72||204.77||204.72||10
1747814820000|2025-05-21 08:07:00|204.77||204.72||204.77||204.72||9
1747814830000|2025-05-21 08:07:10|204.67|204.59|204.72|204.59|204.72|204.64|204.67|204.59|7
1747814840000|2025-05-21 08:07:20|204.67||204.67||204.67||204.67||0
1747814870000|2025-05-21 08:07:50|204.72||204.72||204.72||204.72||3
1747814880000|2025-05-21 08:08:00|204.67||204.67||204.72||204.67||5
1747814890000|2025-05-21 08:08:10|204.72||204.67||204.72||204.67||59
1747814900000|2025-05-21 08:08:20|204.72||204.72||204.72||204.72||10
1747814910000|2025-05-21 08:08:30|204.67|204.64|204.72|204.59|204.72|204.64|204.67|204.59|0
1747814920000|2025-05-21 08:08:40|204.67|204.64|204.67|204.59|204.72|204.64|204.67|204.59|7
1747814930000|2025-05-21 08:08:50|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.59|1
1747814940000|2025-05-21 08:09:00||204.59||204.59||204.64||204.59|2
1747814950000|2025-05-21 08:09:10|204.67||204.67||204.72||204.67||13
1747814960000|2025-05-21 08:09:20|204.72||204.72||204.72||204.67||0
1747814970000|2025-05-21 08:09:30|204.67||204.72||204.72||204.67||0
1747814980000|2025-05-21 08:09:40|204.67||204.67||204.72||204.67||2
1747814990000|2025-05-21 08:09:50|204.72||204.67||204.72||204.67||1
1747815000000|2025-05-21 08:10:00|204.72|204.54|204.67|204.54|204.72|204.54|204.67|204.54|96
1747815010000|2025-05-21 08:10:10|204.62||204.62||204.62||204.62||0
1747815020000|2025-05-21 08:10:20|204.57|204.49|204.62|204.49|204.62|204.49|204.57|204.49|7
1747815030000|2025-05-21 08:10:30|204.57|204.44|204.57|204.49|204.57|204.49|204.52|204.44|91
1747815040000|2025-05-21 08:10:40||204.44||204.49||204.49||204.44|0
1747815050000|2025-05-21 08:10:50||204.44||204.49||204.49||204.44|0
1747815060000|2025-05-21 08:11:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|15
1747815070000|2025-05-21 08:11:10||204.49||204.54||204.54||204.49|14
1747815080000|2025-05-21 08:11:20||204.49||204.54||204.54||204.49|52
1747815100000|2025-05-21 08:11:40|204.67||204.62||204.67||204.62||12
1747815110000|2025-05-21 08:11:50|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|7
1747815130000|2025-05-21 08:12:10|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|0
1747815140000|2025-05-21 08:12:20|||||||||35
1747815150000|2025-05-21 08:12:30|||||||||10
1747815160000|2025-05-21 08:12:40||204.54||204.59||204.59||204.54|0
1747815170000|2025-05-21 08:12:50|204.72||204.67||204.72||204.67||6
1747815180000|2025-05-21 08:13:00|204.72|204.64|204.77|204.64|204.77|204.64|204.72|204.59|2
1747815190000|2025-05-21 08:13:10||204.69||204.69||204.69||204.69|0
1747815200000|2025-05-21 08:13:20|204.72|204.64|204.72|204.64|204.72|204.69|204.72|204.64|55
1747815210000|2025-05-21 08:13:30|204.77||204.72||204.77||204.72||8
1747815230000|2025-05-21 08:13:50|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.54|18
1747815240000|2025-05-21 08:14:00||204.54||204.59||204.59||204.54|1
1747815250000|2025-05-21 08:14:10|||||||||5
1747815260000|2025-05-21 08:14:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|14
1747815280000|2025-05-21 08:14:40|204.57|204.49|204.62|204.49|204.62|204.54|204.57|204.49|45
1747815300000|2025-05-21 08:15:00|204.57||204.57||204.62||204.57||0
1747815310000|2025-05-21 08:15:10|204.62||204.62||204.62||204.57||3
1747815320000|2025-05-21 08:15:20|204.57||204.57||204.62||204.57||1
1747815330000|2025-05-21 08:15:30|204.62||204.57||204.62||204.57||0
1747815340000|2025-05-21 08:15:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|0
1747815350000|2025-05-21 08:15:50|204.67|204.59|204.67|204.54|204.67|204.59|204.67|204.54|5
1747815360000|2025-05-21 08:16:00|204.62|204.49|204.62|204.49|204.67|204.54|204.57|204.49|2
1747815370000|2025-05-21 08:16:10||204.54||204.54||204.54||204.49|0
1747815380000|2025-05-21 08:16:20|204.52|204.49|204.52|204.44|204.52|204.54|204.52|204.44|102
1747815390000|2025-05-21 08:16:30||204.39||204.44||204.44||204.39|2
1747815400000|2025-05-21 08:16:40|||||||||3
1747815410000|2025-05-21 08:16:50|204.57||204.57||204.57||204.57||0
1747815430000|2025-05-21 08:17:10|204.52||204.57||204.57||204.52||40
1747815440000|2025-05-21 08:17:20|204.62|204.49|204.62|204.49|204.62|204.49|204.62|204.49|1
1747815450000|2025-05-21 08:17:30|204.67|204.54|204.62|204.54|204.67|204.54|204.62|204.54|5
1747815470000|2025-05-21 08:17:50|204.67||204.62||204.67||204.62||0
1747815480000|2025-05-21 08:18:00|204.67||204.62||204.67||204.62||1
1747815490000|2025-05-21 08:18:10|204.57|204.49|204.62|204.49|204.62|204.54|204.57|204.49|73
1747815500000|2025-05-21 08:18:20|204.57|204.44|204.57|204.49|204.57|204.49|204.57|204.44|1
1747815510000|2025-05-21 08:18:30||204.44||204.49||204.49||204.44|0
1747815530000|2025-05-21 08:18:50|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|7
1747815540000|2025-05-21 08:19:00|||||||||57
1747815550000|2025-05-21 08:19:10|204.67||204.62||204.67||204.62||0
1747815560000|2025-05-21 08:19:20|204.67||204.62||204.67||204.62||7
1747815570000|2025-05-21 08:19:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.54|0
1747815610000|2025-05-21 08:20:10|204.72|204.64|204.72|204.64|204.72|204.64|204.67|204.59|61
1747815620000|2025-05-21 08:20:20|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|6
1747815630000|2025-05-21 08:20:30||204.64||204.64||204.64||204.64|17
1747815650000|2025-05-21 08:20:50||204.69||204.64||204.69||204.64|0
1747815660000|2025-05-21 08:21:00||204.69||204.69||204.69||204.69|0
1747815670000|2025-05-21 08:21:10|204.72|204.64|204.72|204.64|204.77|204.69|204.72|204.64|28
1747815680000|2025-05-21 08:21:20|204.77||204.72||204.77||204.72||10
1747815690000|2025-05-21 08:21:30|204.77||204.72||204.77||204.72||0
1747815710000|2025-05-21 08:21:50|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|36
1747815720000|2025-05-21 08:22:00|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.59|0
1747815730000|2025-05-21 08:22:10|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.64|0
1747815740000|2025-05-21 08:22:20||204.64||204.69||204.69||204.64|9
1747815760000|2025-05-21 08:22:40|||||||||2
1747815770000|2025-05-21 08:22:50|204.82||204.77||204.82||204.77||19
1747815780000|2025-05-21 08:23:00||204.64||204.64||204.69||204.64|28
1747815790000|2025-05-21 08:23:10|204.72||204.72||204.77||204.72||9
1747815800000|2025-05-21 08:23:20|204.77||204.72||204.77||204.72||12
1747815810000|2025-05-21 08:23:30|204.77||204.77||204.77||204.77||17
1747815820000|2025-05-21 08:23:40|204.72|204.69|204.77|204.64|204.77|204.69|204.72|204.64|3
1747815830000|2025-05-21 08:23:50|204.72|204.69|204.77|204.64|204.77|204.69|204.72|204.64|13
1747815840000|2025-05-21 08:24:00|204.72||204.77||204.77||204.72||7
1747815850000|2025-05-21 08:24:10|204.72|204.69|204.72|204.64|204.77|204.69|204.72|204.64|8
1747815860000|2025-05-21 08:24:20|204.77||204.72||204.77||204.72||0
1747815870000|2025-05-21 08:24:30|204.77||204.77||204.77||204.72||15
1747815880000|2025-05-21 08:24:40|204.72||204.77||204.77||204.72||7
1747815900000|2025-05-21 08:25:00|204.82|204.69|204.77|204.69|204.82|204.69|204.77|204.69|48
1747815910000|2025-05-21 08:25:10||204.64||204.69||204.69||204.64|0
1747815920000|2025-05-21 08:25:20|204.82||204.82||204.82||204.77||18
1747815940000|2025-05-21 08:25:40||204.74||204.74||204.74||204.74|0
1747815950000|2025-05-21 08:25:50|204.87||204.87||204.87||204.87||4
1747815960000|2025-05-21 08:26:00|204.82||204.87||204.87||204.82||4
1747815970000|2025-05-21 08:26:10|204.82|204.79|204.87|204.79|204.87|204.79|204.82|204.79|1
1747815980000|2025-05-21 08:26:20||204.74||204.74||204.74||204.74|24
1747815990000|2025-05-21 08:26:30|204.82||204.87||204.87||204.82||0
1747816010000|2025-05-21 08:26:50||204.79||204.74||204.79||204.74|2
1747816020000|2025-05-21 08:27:00||204.79||204.79||204.79||204.79|0
1747816030000|2025-05-21 08:27:10||204.74||204.74||204.74||204.74|3
1747816040000|2025-05-21 08:27:20||204.79||204.74||204.79||204.74|10
1747816060000|2025-05-21 08:27:40|204.82||204.87||204.87||204.82||10
1747816070000|2025-05-21 08:27:50|204.82||204.87||204.87||204.82||18
1747816090000|2025-05-21 08:28:10|||||||||9
1747816100000|2025-05-21 08:28:20|204.82||204.82||204.82||204.82||0
1747816110000|2025-05-21 08:28:30|204.87|204.79|204.87|204.74|204.87|204.79|204.87|204.74|8
1747816120000|2025-05-21 08:28:40|204.82||204.87||204.87||204.82||2
1747816130000|2025-05-21 08:28:50|204.82|204.69|204.82|204.74|204.82|204.74|204.82|204.69|21
1747816140000|2025-05-21 08:29:00|204.87||204.87||204.87||204.87||1
1747816150000|2025-05-21 08:29:10|204.82||204.87||204.87||204.82||25
1747816160000|2025-05-21 08:29:20|204.92|204.79|204.92|204.79|204.92|204.79|204.92|204.79|206
1747816180000|2025-05-21 08:29:40|204.87||204.92||204.92||204.87||16
1747816190000|2025-05-21 08:29:50|204.87||204.92||204.92||204.87||38
1747816200000|2025-05-21 08:30:00|204.87|204.84|204.92|204.79|204.92|204.84|204.87|204.79|31
1747816210000|2025-05-21 08:30:10|204.87|204.84|204.87|204.79|204.87|204.84|204.87|204.79|16
1747816220000|2025-05-21 08:30:20|204.92|204.84|204.92|204.79|204.92|204.84|204.92|204.79|57
1747816240000|2025-05-21 08:30:40|204.87|204.84|204.87|204.79|204.87|204.84|204.87|204.79|3
1747816270000|2025-05-21 08:31:10|204.92|204.84|204.97|204.84|204.97|204.84|204.92|204.84|188
1747816280000|2025-05-21 08:31:20|||||||||23
1747816290000|2025-05-21 08:31:30|205.02|204.89|205.07|204.94|205.07|204.94|205.02|204.89|22
1747816310000|2025-05-21 08:31:50|205.02||205.02||205.02||205.02||0
1747816320000|2025-05-21 08:32:00|205.07||205.07||205.07||205.02||3
1747816330000|2025-05-21 08:32:10|205.02|204.89|205.02|204.89|205.02|204.89|204.97|204.89|36
1747816340000|2025-05-21 08:32:20|204.97||205.02||205.02||204.97||25
1747816350000|2025-05-21 08:32:30|204.97||205.02||205.02||204.97||2
1747816380000|2025-05-21 08:33:00|||||||||41
1747816390000|2025-05-21 08:33:10|204.97||204.97||204.97||204.97||37
1747816400000|2025-05-21 08:33:20|204.92|204.79|204.92|204.79|204.92|204.79|204.92|204.79|69
1747816410000|2025-05-21 08:33:30|204.87|204.84|204.87|204.79|204.87|204.84|204.87|204.79|15
1747816420000|2025-05-21 08:33:40|204.92||204.92||204.92||204.92||2
1747816430000|2025-05-21 08:33:50||204.84||204.84||204.84||204.84|0
1747816440000|2025-05-21 08:34:00||204.79||204.79||204.79||204.79|0
1747816460000|2025-05-21 08:34:20|204.87||204.92||204.92||204.87||16
1747816470000|2025-05-21 08:34:30|||||||||24
1747816480000|2025-05-21 08:34:40|204.97|204.84|204.97|204.84|204.97|204.84|204.97|204.84|3
1747816490000|2025-05-21 08:34:50|204.92||204.97||204.97||204.92||12
1747816500000|2025-05-21 08:35:00|204.92||204.92||204.97||204.92||42
1747816510000|2025-05-21 08:35:10||204.79||204.79||204.79||204.79|62
1747816520000|2025-05-21 08:35:20|204.87|204.74|204.87|204.79|204.87|204.79|204.87|204.74|18
1747816530000|2025-05-21 08:35:30|||||||||86
1747816540000|2025-05-21 08:35:40||204.74||204.79||204.79||204.74|28
1747816550000|2025-05-21 08:35:50|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|86
1747816560000|2025-05-21 08:36:00|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|29
1747816570000|2025-05-21 08:36:10||204.74||204.74||204.79||204.74|3
1747816580000|2025-05-21 08:36:20|204.82|204.69|204.82|204.69|204.82|204.69|204.77|204.69|44
1747816590000|2025-05-21 08:36:30|204.77|204.64|204.77|204.64|204.77|204.64|204.72|204.64|30
1747816600000|2025-05-21 08:36:40|204.72|204.69|204.72|204.64|204.72|204.69|204.72|204.59|28
1747816610000|2025-05-21 08:36:50||204.59||204.64||204.64||204.59|14
1747816620000|2025-05-21 08:37:00||204.59||204.64||204.64||204.59|1
1747816630000|2025-05-21 08:37:10||204.59||204.64||204.64||204.59|1
1747816660000|2025-05-21 08:37:40|204.67|204.59|204.67|204.54|204.67|204.59|204.67|204.54|89
1747816670000|2025-05-21 08:37:50|204.62|204.49|204.62|204.54|204.62|204.54|204.62|204.49|21
1747816680000|2025-05-21 08:38:00|204.67||204.67||204.67||204.67||28
1747816690000|2025-05-21 08:38:10|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.59|13
1747816700000|2025-05-21 08:38:20|204.72|204.54|204.67|204.54|204.72|204.59|204.67|204.54|1
1747816710000|2025-05-21 08:38:30|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.54|13
1747816730000|2025-05-21 08:38:50||204.54||204.59||204.59||204.54|9
1747816740000|2025-05-21 08:39:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|25
1747816750000|2025-05-21 08:39:10|204.57|204.49|204.62|204.49|204.62|204.54|204.57|204.49|36
1747816760000|2025-05-21 08:39:20||204.54||204.54||204.54||204.49|1
1747816770000|2025-05-21 08:39:30|||||||||121
1747816790000|2025-05-21 08:39:50|204.67||204.67||204.67||204.67||2
1747816800000|2025-05-21 08:40:00|204.62|204.59|204.62|204.54|204.62|204.59|204.62|204.54|10
1747816820000|2025-05-21 08:40:20|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|16
1747816840000|2025-05-21 08:40:40|204.72||204.72||204.72||204.72||14
1747816850000|2025-05-21 08:40:50||204.64||204.64||204.64||204.64|0
1747816860000|2025-05-21 08:41:00|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|152
1747816870000|2025-05-21 08:41:10|204.82||204.77||204.82||204.77||10
1747816910000|2025-05-21 08:41:50|204.72|204.64|204.72|204.64|204.77|204.64|204.72|204.64|47
1747816930000|2025-05-21 08:42:10||204.59||204.59||204.59||204.59|31
1747816940000|2025-05-21 08:42:20||204.64||204.64||204.64||204.64|0
1747816970000|2025-05-21 08:42:50|204.67|204.59|204.72|204.59|204.72|204.64|204.67|204.59|2
1747816980000|2025-05-21 08:43:00|204.67|204.54|204.67|204.59|204.72|204.59|204.67|204.54|0
1747816990000|2025-05-21 08:43:10||204.54||204.59||204.59||204.54|0
1747817010000|2025-05-21 08:43:30|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|8
1747817030000|2025-05-21 08:43:50|204.77||204.77||204.77||204.72||79
1747817040000|2025-05-21 08:44:00|204.72|204.69|204.77|204.69|204.77|204.69|204.72|204.69|32
1747817050000|2025-05-21 08:44:10|||||||||25
1747817060000|2025-05-21 08:44:20|||||||||32
1747817080000|2025-05-21 08:44:40|204.72|204.64|204.77|204.64|204.77|204.64|204.72|204.64|0
1747817090000|2025-05-21 08:44:50|204.72||204.72||204.77||204.72||0
1747817100000|2025-05-21 08:45:00|204.77||204.72||204.77||204.72||3
1747817110000|2025-05-21 08:45:10|204.77||204.72||204.77||204.72||0
1747817120000|2025-05-21 08:45:20|204.77|204.69|204.77|204.69|204.77|204.69|204.72|204.69|61
1747817140000|2025-05-21 08:45:40|204.72|204.64|204.77|204.64|204.77|204.64|204.72|204.64|17
1747817150000|2025-05-21 08:45:50|204.72|204.69|204.72|204.64|204.72|204.69|204.72|204.59|2
1747817160000|2025-05-21 08:46:00|204.67|204.59|204.72|204.59|204.72|204.59|204.67|204.59|98
1747817170000|2025-05-21 08:46:10|204.67|204.64|204.67|204.59|204.72|204.64|204.67|204.59|16
1747817180000|2025-05-21 08:46:20|204.72||204.72||204.72||204.72||1
1747817190000|2025-05-21 08:46:30||204.64||204.64||204.64||204.59|8
1747817200000|2025-05-21 08:46:40|||||||||29
1747817220000|2025-05-21 08:47:00|204.67|204.59|204.67|204.59|204.72|204.59|204.67|204.59|10
1747817230000|2025-05-21 08:47:10|204.72|204.54|204.67|204.54|204.72|204.54|204.67|204.54|5
1747817240000|2025-05-21 08:47:20||204.59||204.59||204.59||204.59|1
1747817260000|2025-05-21 08:47:40|204.62|204.54|204.62|204.54|204.67|204.54|204.62|204.54|35
1747817270000|2025-05-21 08:47:50|204.57|204.49|204.57|204.49|204.57|204.54|204.57|204.49|29
1747817290000|2025-05-21 08:48:10|204.62||204.57||204.62||204.57||19
1747817300000|2025-05-21 08:48:20|204.62||204.62||204.62||204.62||8
1747817310000|2025-05-21 08:48:30|204.57||204.57||204.57||204.57||0
1747817320000|2025-05-21 08:48:40|204.62||204.62||204.62||204.62||18
1747817340000|2025-05-21 08:49:00||204.54||204.54||204.54||204.54|0
1747817370000|2025-05-21 08:49:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|9
1747817380000|2025-05-21 08:49:40||204.54||204.54||204.59||204.54|30
1747817390000|2025-05-21 08:49:50|204.62|204.59|204.67|204.54|204.67|204.59|204.62|204.54|2
1747817400000|2025-05-21 08:50:00|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.59|0
1747817410000|2025-05-21 08:50:10|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|0
1747817430000|2025-05-21 08:50:30|||||||||8
1747817440000|2025-05-21 08:50:40|||||||||1
1747817450000|2025-05-21 08:50:50|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|54
1747817460000|2025-05-21 08:51:00||204.54||204.59||204.59||204.54|18
1747817480000|2025-05-21 08:51:20|204.62|204.54|204.62|204.54|204.62|204.59|204.62|204.54|21
1747817490000|2025-05-21 08:51:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|0
1747817520000|2025-05-21 08:52:00|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|12
1747817530000|2025-05-21 08:52:10|204.62|204.59|204.67|204.54|204.67|204.59|204.62|204.54|0
1747817540000|2025-05-21 08:52:20|204.62|204.59|204.67|204.54|204.67|204.59|204.62|204.54|16
1747817550000|2025-05-21 08:52:30|204.62|204.49|204.62|204.54|204.62|204.54|204.62|204.49|11
1747817560000|2025-05-21 08:52:40||204.49||204.54||204.54||204.49|0
1747817570000|2025-05-21 08:52:50||204.49||204.49||204.54||204.49|0
1747817580000|2025-05-21 08:53:00||204.54||204.49||204.54||204.49|2
1747817590000|2025-05-21 08:53:10|204.57|204.54|204.57|204.49|204.57|204.54|204.57|204.49|1
1747817600000|2025-05-21 08:53:20|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|7
1747817610000|2025-05-21 08:53:30|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.44|0
1747817630000|2025-05-21 08:53:50|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|16
1747817660000|2025-05-21 08:54:20|||||||||8
1747817700000|2025-05-21 08:55:00|204.52|204.44|204.52|204.39|204.57|204.44|204.52|204.39|183
1747817710000|2025-05-21 08:55:10||204.44||204.44||204.44||204.39|0
1747817720000|2025-05-21 08:55:20||204.39||204.44||204.44||204.39|67
1747817730000|2025-05-21 08:55:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|32
1747817750000|2025-05-21 08:55:50|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|203
1747817760000|2025-05-21 08:56:00|204.52|204.39|204.52|204.39|204.52|204.39|204.52|204.39|29
1747817770000|2025-05-21 08:56:10|204.47||204.52||204.52||204.47||0
1747817780000|2025-05-21 08:56:20|204.47||204.52||204.52||204.47||8
1747817790000|2025-05-21 08:56:30||204.44||204.44||204.44||204.44|0
1747817800000|2025-05-21 08:56:40|||||||||62
1747817810000|2025-05-21 08:56:50|204.57||204.52||204.57||204.52||18
1747817820000|2025-05-21 08:57:00|204.57||204.52||204.57||204.52||5
1747817830000|2025-05-21 08:57:10|204.57|204.49|204.57|204.49|204.57|204.49|204.52|204.49|8
1747817840000|2025-05-21 08:57:20|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|5
1747817850000|2025-05-21 08:57:30|204.52|204.49|204.52|204.44|204.52|204.49|204.52|204.44|0
1747817860000|2025-05-21 08:57:40|204.57||204.57||204.57||204.57||3
1747817870000|2025-05-21 08:57:50||204.49||204.44||204.49||204.44|10
1747817880000|2025-05-21 08:58:00||204.49||204.49||204.49||204.49|44
1747817890000|2025-05-21 08:58:10|204.62|204.54|204.62|204.49|204.62|204.54|204.62|204.49|25
1747817900000|2025-05-21 08:58:20|204.57|204.54|204.62|204.54|204.62|204.54|204.57|204.54|13
1747817910000|2025-05-21 08:58:30|||||||||20
1747817930000|2025-05-21 08:58:50|||||||||6
1747817940000|2025-05-21 08:59:00||204.49||204.49||204.54||204.49|13
1747817950000|2025-05-21 08:59:10||204.54||204.54||204.54||204.54|0
1747817960000|2025-05-21 08:59:20|204.67||204.62||204.67||204.62||32
1747817970000|2025-05-21 08:59:30|||||||||33
1747817980000|2025-05-21 08:59:40||204.49||204.54||204.54||204.49|2
1747817990000|2025-05-21 08:59:50||204.49||204.49||204.54||204.49|10
1747818000000|2025-05-21 09:00:00|204.57|204.54|204.62|204.54|204.62|204.54|204.57|204.49|20
1747818010000|2025-05-21 09:00:10|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|1
1747818030000|2025-05-21 09:00:30||204.49||204.54||204.54||204.49|47
1747818070000|2025-05-21 09:01:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|9
1747818080000|2025-05-21 09:01:20|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|17
1747818090000|2025-05-21 09:01:30|204.52||204.52||204.52||204.52||0
1747818120000|2025-05-21 09:02:00||204.39||204.44||204.44||204.39|11
1747818130000|2025-05-21 09:02:10|204.47|204.39|204.47|204.34|204.47|204.39|204.42|204.34|19
1747818140000|2025-05-21 09:02:20||204.39||204.39||204.39||204.39|2
1747818150000|2025-05-21 09:02:30||204.34||204.39||204.39||204.34|0
1747818160000|2025-05-21 09:02:40||204.34||204.39||204.39||204.34|0
1747818180000|2025-05-21 09:03:00|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|30
1747818190000|2025-05-21 09:03:10|204.42||204.47||204.47||204.42||6
1747818200000|2025-05-21 09:03:20|204.42|204.39|204.42|204.34|204.42|204.39|204.42|204.34|15
1747818210000|2025-05-21 09:03:30|204.47||204.47||204.47||204.42||0
1747818220000|2025-05-21 09:03:40||204.39||204.34||204.39||204.34|32
1747818230000|2025-05-21 09:03:50||204.39||204.39||204.39||204.39|10
1747818240000|2025-05-21 09:04:00||204.34||204.34||204.39||204.34|0
1747818250000|2025-05-21 09:04:10|204.42||204.42||204.42||204.42||0
1747818260000|2025-05-21 09:04:20|204.47|204.39|204.47|204.34|204.47|204.39|204.47|204.34|1
1747818280000|2025-05-21 09:04:40|204.42|204.29|204.37|204.29|204.42|204.29|204.37|204.29|13
1747818290000|2025-05-21 09:04:50||204.24||204.24||204.24||204.24|1
1747818300000|2025-05-21 09:05:00|204.32|204.29|204.37|204.24|204.37|204.29|204.32|204.24|1
1747818310000|2025-05-21 09:05:10|204.32||204.32||204.37||204.32||4
1747818320000|2025-05-21 09:05:20|204.27|204.19|204.27|204.19|204.27|204.24|204.27|204.14|25
1747818330000|2025-05-21 09:05:30|204.32||204.27||204.32||204.27||24
1747818340000|2025-05-21 09:05:40|||||||||6
1747818360000|2025-05-21 09:06:00|204.32|204.24|204.37|204.24|204.37|204.24|204.32|204.24|146
1747818370000|2025-05-21 09:06:10||204.29||204.29||204.29||204.24|26
1747818390000|2025-05-21 09:06:30|204.42||204.42||204.42||204.42||29
1747818400000|2025-05-21 09:06:40||204.34||204.29||204.34||204.29|0
1747818410000|2025-05-21 09:06:50||204.34||204.34||204.34||204.34|0
1747818420000|2025-05-21 09:07:00|204.37|204.29|204.37|204.29|204.42|204.29|204.37|204.29|32
1747818430000|2025-05-21 09:07:10||204.24||204.24||204.24||204.24|8
1747818440000|2025-05-21 09:07:20||204.29||204.29||204.29||204.24|9
1747818460000|2025-05-21 09:07:40||204.24||204.29||204.29||204.24|0
1747818470000|2025-05-21 09:07:50|204.32|204.24|204.37|204.29|204.37|204.29|204.32|204.24|35
1747818480000|2025-05-21 09:08:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|17
1747818490000|2025-05-21 09:08:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|28
1747818500000|2025-05-21 09:08:20|||||||||4
1747818510000|2025-05-21 09:08:30|204.42||204.37||204.42||204.37||2056
1747818530000|2025-05-21 09:08:50|204.42||204.37||204.42||204.37||0
1747818540000|2025-05-21 09:09:00|204.42|204.24|204.32|204.24|204.42|204.24|204.32|204.24|23
1747818560000|2025-05-21 09:09:20||204.19||204.24||204.24||204.19|49
1747818580000|2025-05-21 09:09:40|204.37||204.37||204.37||204.32||18
1747818590000|2025-05-21 09:09:50|204.32||204.32||204.32||204.32||0
1747818600000|2025-05-21 09:10:00|204.37|204.29|204.37|204.29|204.37|204.29|204.32|204.29|1
1747818610000|2025-05-21 09:10:10||204.24||204.29||204.29||204.24|100
1747818620000|2025-05-21 09:10:20|204.32|204.24|204.32|204.24|204.32|204.29|204.32|204.24|2
1747818630000|2025-05-21 09:10:30|204.37||204.32||204.37||204.32||1
1747818640000|2025-05-21 09:10:40|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|0
1747818650000|2025-05-21 09:10:50|204.37|204.19|204.27|204.19|204.37|204.19|204.27|204.19|35
1747818660000|2025-05-21 09:11:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.09|3
1747818690000|2025-05-21 09:11:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|71
1747818700000|2025-05-21 09:11:40|204.22|204.14|204.27|204.14|204.27|204.19|204.22|204.09|25
1747818710000|2025-05-21 09:11:50||204.19||204.19||204.19||204.19|3
1747818720000|2025-05-21 09:12:00|||||||||17
1747818750000|2025-05-21 09:12:30|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|36
1747818760000|2025-05-21 09:12:40|204.32|204.14|204.27|204.19|204.32|204.19|204.27|204.14|3
1747818770000|2025-05-21 09:12:50|204.32||204.32||204.32||204.32||1
1747818780000|2025-05-21 09:13:00||204.24||204.19||204.24||204.19|12
1747818800000|2025-05-21 09:13:20||204.24||204.24||204.24||204.19|20
1747818810000|2025-05-21 09:13:30||204.19||204.19||204.24||204.19|1
1747818820000|2025-05-21 09:13:40||204.24||204.24||204.24||204.24|0
1747818840000|2025-05-21 09:14:00|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|6
1747818850000|2025-05-21 09:14:10||204.14||204.19||204.19||204.14|6
1747818890000|2025-05-21 09:14:50||204.14||204.14||204.19||204.14|8
1747818900000|2025-05-21 09:15:00||204.19||204.19||204.19||204.14|1
1747818920000|2025-05-21 09:15:20|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|45
1747818930000|2025-05-21 09:15:30|204.32|204.19|204.32|204.24|204.32|204.24|204.32|204.19|1
1747818950000|2025-05-21 09:15:50||204.19||204.24||204.24||204.19|0
1747818960000|2025-05-21 09:16:00||204.19||204.24||204.24||204.19|0
1747818980000|2025-05-21 09:16:20|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|102
1747818990000|2025-05-21 09:16:30|204.37||204.37||204.37||204.37||1
1747819000000|2025-05-21 09:16:40||204.29||204.29||204.29||204.29|0
1747819010000|2025-05-21 09:16:50|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|1
1747819020000|2025-05-21 09:17:00|||||||||1
1747819030000|2025-05-21 09:17:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|45
1747819040000|2025-05-21 09:17:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.29|7
1747819050000|2025-05-21 09:17:30|204.37|204.29|204.37|204.29|204.37|204.34|204.37|204.29|8
1747819070000|2025-05-21 09:17:50|||||||||2
1747819080000|2025-05-21 09:18:00|204.42|204.34|204.47|204.34|204.47|204.39|204.42|204.34|104
1747819090000|2025-05-21 09:18:10|204.42||204.42||204.42||204.42||0
1747819100000|2025-05-21 09:18:20|||||||||27
1747819110000|2025-05-21 09:18:30|204.47||204.42||204.47||204.42||14
1747819120000|2025-05-21 09:18:40|204.47||204.42||204.47||204.42||0
1747819130000|2025-05-21 09:18:50|204.47|204.29|204.42|204.34|204.47|204.34|204.42|204.29|1
1747819140000|2025-05-21 09:19:00|204.47||204.42||204.47||204.42||4
1747819150000|2025-05-21 09:19:10|204.47||204.47||204.47||204.42||1
1747819160000|2025-05-21 09:19:20|204.42||204.42||204.42||204.42||9
1747819170000|2025-05-21 09:19:30|||||||||9
1747819180000|2025-05-21 09:19:40|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.34|93
1747819190000|2025-05-21 09:19:50||204.34||204.34||204.39||204.34|0
1747819200000|2025-05-21 09:20:00|204.42|204.39|204.47|204.34|204.47|204.39|204.42|204.34|20
1747819210000|2025-05-21 09:20:10|204.42||204.47||204.47||204.42||24
1747819220000|2025-05-21 09:20:20|204.42||204.42||204.42||204.42||0
1747819230000|2025-05-21 09:20:30|204.47|204.39|204.47|204.34|204.47|204.39|204.47|204.34|27
1747819240000|2025-05-21 09:20:40||204.39||204.39||204.39||204.39|1
1747819250000|2025-05-21 09:20:50|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|16
1747819260000|2025-05-21 09:21:00|204.47|204.39|204.47|204.39|204.47|204.39|204.42|204.39|16
1747819270000|2025-05-21 09:21:10||204.34||204.34||204.34||204.34|13
1747819280000|2025-05-21 09:21:20|204.42|204.39|204.42|204.34|204.42|204.39|204.42|204.34|2
1747819300000|2025-05-21 09:21:40||204.29||204.34||204.34||204.29|0
1747819320000|2025-05-21 09:22:00|||||||||4
1747819330000|2025-05-21 09:22:10|||||||||4
1747819340000|2025-05-21 09:22:20|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|5
1747819360000|2025-05-21 09:22:40|||||||||1
1747819370000|2025-05-21 09:22:50|204.42||204.42||204.42||204.42||7
1747819380000|2025-05-21 09:23:00|204.37||204.37||204.42||204.37||0
1747819390000|2025-05-21 09:23:10|204.42|204.19|204.32|204.19|204.42|204.19|204.32|204.19|126
1747819400000|2025-05-21 09:23:20||204.24||204.24||204.24||204.24|0
1747819410000|2025-05-21 09:23:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|79
1747819440000|2025-05-21 09:24:00|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|9
1747819450000|2025-05-21 09:24:10|204.27|204.19|204.27|204.14|204.27|204.19|204.22|204.14|12
1747819460000|2025-05-21 09:24:20|204.22|204.19|204.22|204.09|204.22|204.19|204.22|204.09|0
1747819470000|2025-05-21 09:24:30|204.17||204.17||204.22||204.17||15
1747819490000|2025-05-21 09:24:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|10
1747819500000|2025-05-21 09:25:00|204.17|204.09|204.22|204.09|204.22|204.09|204.17|204.09|18
1747819510000|2025-05-21 09:25:10|204.27|204.14|204.27|204.14|204.27|204.14|204.27|204.09|12
1747819520000|2025-05-21 09:25:20||204.19||204.14||204.19||204.14|0
1747819530000|2025-05-21 09:25:30||204.19||204.19||204.19||204.14|4
1747819540000|2025-05-21 09:25:40||204.14||204.19||204.19||204.14|1
1747819550000|2025-05-21 09:25:50|||||||||6
1747819570000|2025-05-21 09:26:10|||||||||1
1747819590000|2025-05-21 09:26:30||204.14||204.19||204.19||204.14|6
1747819600000|2025-05-21 09:26:40||204.14||204.19||204.19||204.14|0
1747819610000|2025-05-21 09:26:50|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|0
1747819620000|2025-05-21 09:27:00|204.27||204.27||204.27||204.27||3
1747819630000|2025-05-21 09:27:10||204.19||204.19||204.19||204.19|2
1747819640000|2025-05-21 09:27:20||204.14||204.14||204.19||204.14|0
1747819650000|2025-05-21 09:27:30|204.22|204.19|204.22|204.14|204.22|204.19|204.22|204.14|9
1747819660000|2025-05-21 09:27:40|||||||||2
1747819670000|2025-05-21 09:27:50|204.27||204.27||204.27||204.22||3612
1747819680000|2025-05-21 09:28:00||204.19||204.19||204.19||204.19|1
1747819690000|2025-05-21 09:28:10||204.14||204.14||204.14||204.14|10
1747819700000|2025-05-21 09:28:20|204.22||204.22||204.22||204.22||0
1747819710000|2025-05-21 09:28:30||204.09||204.14||204.14||204.09|1
1747819730000|2025-05-21 09:28:50|204.27|204.09|204.22|204.09|204.27|204.14|204.22|204.09|30
1747819740000|2025-05-21 09:29:00|204.17||204.17||204.17||204.17||0
1747819750000|2025-05-21 09:29:10|204.12|204.04|204.12|204.04|204.17|204.04|204.12|204.04|35
1747819760000|2025-05-21 09:29:20||203.99||204.04||204.04||203.99|16
1747819770000|2025-05-21 09:29:30||203.99||203.99||203.99||203.99|2
1747819780000|2025-05-21 09:29:40||204.04||204.04||204.04||204.04|5
1747819790000|2025-05-21 09:29:50|204.07|203.99|204.02|203.94|204.07|203.99|204.02|203.94|72
1747819800000|2025-05-21 09:30:00|203.97|203.89|203.97|203.89|204.02|203.94|203.92|203.84|59
1747819810000|2025-05-21 09:30:10||203.84||203.89||203.89||203.84|111
1747819830000|2025-05-21 09:30:30|||||||||100
1747819840000|2025-05-21 09:30:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|36
1747819850000|2025-05-21 09:30:50|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|2
1747819860000|2025-05-21 09:31:00||203.89||203.89||203.89||203.84|27
1747819870000|2025-05-21 09:31:10|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.74|126
1747819880000|2025-05-21 09:31:20|203.82|203.74|203.82|203.74|203.82|203.79|203.82|203.74|23
1747819890000|2025-05-21 09:31:30|203.87|203.69|203.87|203.79|203.87|203.79|203.87|203.69|11
1747819900000|2025-05-21 09:31:40|||||||||5
1747819910000|2025-05-21 09:31:50|||||||||3
1747819920000|2025-05-21 09:32:00|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|9
1747819930000|2025-05-21 09:32:10|203.72|203.64|203.72|203.64|203.72|203.69|203.72|203.64|13
1747819940000|2025-05-21 09:32:20|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|51
1747819950000|2025-05-21 09:32:30||203.59||203.64||203.64||203.59|10
1747819960000|2025-05-21 09:32:40||203.59||203.59||203.59||203.59|0
1747819970000|2025-05-21 09:32:50||203.64||203.64||203.64||203.64|1
1747819980000|2025-05-21 09:33:00|203.77||203.72||203.77||203.72||219
1747819990000|2025-05-21 09:33:10|203.77|203.69|203.82|203.69|203.82|203.69|203.77|203.69|33
1747820000000|2025-05-21 09:33:20|203.77|203.74|203.77|203.69|203.77|203.74|203.77|203.69|116
1747820010000|2025-05-21 09:33:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|21
1747820020000|2025-05-21 09:33:40|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.74|3
1747820030000|2025-05-21 09:33:50|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|0
1747820040000|2025-05-21 09:34:00|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|69
1747820050000|2025-05-21 09:34:10|203.87||203.87||203.87||203.87||2
1747820060000|2025-05-21 09:34:20|203.82||203.82||203.87||203.82||2
1747820070000|2025-05-21 09:34:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|901
1747820090000|2025-05-21 09:34:50|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|9
1747820100000|2025-05-21 09:35:00|203.92|203.74|203.87|203.79|203.92|203.79|203.87|203.74|27
1747820120000|2025-05-21 09:35:20|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.79|40
1747820130000|2025-05-21 09:35:30|||||||||1
1747820140000|2025-05-21 09:35:40||203.79||203.84||203.84||203.79|32
1747820150000|2025-05-21 09:35:50|203.87|203.79|203.92|203.84|203.92|203.84|203.87|203.79|127
1747820160000|2025-05-21 09:36:00|203.97|203.79|203.97|203.84|203.97|203.89|203.97|203.79|72
1747820170000|2025-05-21 09:36:10|203.92|203.79|203.92|203.84|203.97|203.84|203.92|203.79|70
1747820180000|2025-05-21 09:36:20|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|237
1747820190000|2025-05-21 09:36:30||203.84||203.89||203.89||203.84|0
1747820200000|2025-05-21 09:36:40|204.02||204.02||204.02||203.97||18
1747820210000|2025-05-21 09:36:50|203.97||203.97||203.97||203.97||0
1747820220000|2025-05-21 09:37:00||203.84||203.84||203.84||203.84|22
1747820230000|2025-05-21 09:37:10|203.92||203.92||203.92||203.92||15
1747820240000|2025-05-21 09:37:20|203.97|203.89|203.97|203.84|203.97|203.89|203.92|203.84|36
1747820250000|2025-05-21 09:37:30|203.92||203.92||203.97||203.92||14
1747820280000|2025-05-21 09:38:00|203.97||203.97||203.97||203.92||0
1747820290000|2025-05-21 09:38:10|203.92|203.89|203.97|203.89|203.97|203.89|203.92|203.89|20
1747820300000|2025-05-21 09:38:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.89|403
1747820310000|2025-05-21 09:38:30|203.97|203.89|204.02|203.89|204.02|203.94|203.97|203.89|93
1747820330000|2025-05-21 09:38:50||203.94||203.94||203.94||203.89|26
1747820340000|2025-05-21 09:39:00|203.97|203.89|203.97|203.89|204.02|203.89|203.97|203.89|1
1747820350000|2025-05-21 09:39:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.89|176
1747820360000|2025-05-21 09:39:20|||||||||10
1747820400000|2025-05-21 09:40:00|||||||||1
1747820420000|2025-05-21 09:40:20||203.89||203.94||203.94||203.89|14
1747820430000|2025-05-21 09:40:30|||||||||1
1747820450000|2025-05-21 09:40:50|203.97|203.89|203.97|203.89|204.02|203.94|203.97|203.89|8
1747820460000|2025-05-21 09:41:00|204.02|203.94|203.97|203.89|204.02|203.94|203.97|203.89|34
1747820470000|2025-05-21 09:41:10|204.02||203.97||204.02||203.97||1
1747820480000|2025-05-21 09:41:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|10
1747820490000|2025-05-21 09:41:30|203.97||203.92||203.97||203.92||5
1747820500000|2025-05-21 09:41:40||203.79||203.79||203.79||203.79|23
1747820510000|2025-05-21 09:41:50||203.84||203.84||203.84||203.79|0
1747820520000|2025-05-21 09:42:00|203.87|203.79|203.87|203.79|203.87|203.84|203.87|203.79|0
1747820530000|2025-05-21 09:42:10||203.74||203.74||203.79||203.74|4
1747820540000|2025-05-21 09:42:20|203.82|203.79|203.87|203.79|203.87|203.79|203.82|203.74|10
1747820560000|2025-05-21 09:42:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|3
1747820580000|2025-05-21 09:43:00|203.77|203.69|203.77|203.69|203.82|203.74|203.77|203.69|1
1747820590000|2025-05-21 09:43:10|203.82|203.74|203.82|203.69|203.82|203.74|203.77|203.69|0
1747820600000|2025-05-21 09:43:20|203.77||203.77||203.77||203.77||75
1747820620000|2025-05-21 09:43:40|203.82|203.74|203.82|203.69|203.82|203.74|203.82|203.69|3
1747820630000|2025-05-21 09:43:50|203.77|203.74|203.82|203.69|203.82|203.74|203.77|203.69|8
1747820640000|2025-05-21 09:44:00|203.77|203.74|203.77|203.69|203.82|203.74|203.77|203.69|0
1747820650000|2025-05-21 09:44:10|203.82|203.74|203.82|203.69|203.82|203.74|203.77|203.69|0
1747820660000|2025-05-21 09:44:20|203.77|203.74|203.82|203.69|203.82|203.74|203.77|203.69|0
1747820670000|2025-05-21 09:44:30|203.77||203.82||203.82||203.77||0
1747820680000|2025-05-21 09:44:40|203.77|203.74|203.82|203.74|203.82|203.74|203.77|203.74|8
1747820690000|2025-05-21 09:44:50|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|25
1747820700000|2025-05-21 09:45:00|203.87||203.87||203.87||203.87||0
1747820710000|2025-05-21 09:45:10|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.79|23
1747820720000|2025-05-21 09:45:20|203.92||203.92||203.92||203.87||25
1747820730000|2025-05-21 09:45:30||203.84||203.84||203.84||203.84|0
1747820740000|2025-05-21 09:45:40|203.87|203.79|203.87|203.79|203.92|203.79|203.87|203.79|0
1747820760000|2025-05-21 09:46:00|203.92|203.84|203.92|203.79|203.92|203.84|203.87|203.79|1
1747820770000|2025-05-21 09:46:10|203.87|203.84|203.87|203.79|203.92|203.84|203.87|203.79|21
1747820780000|2025-05-21 09:46:20|203.92||203.87||203.92||203.87||0
1747820790000|2025-05-21 09:46:30|203.92||203.87||203.92||203.87||1
1747820800000|2025-05-21 09:46:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.79|0
1747820810000|2025-05-21 09:46:50||203.79||203.79||203.79||203.79|0
1747820820000|2025-05-21 09:47:00||203.84||203.84||203.84||203.84|0
1747820830000|2025-05-21 09:47:10|203.97|203.89|203.97|203.84|203.97|203.89|203.92|203.84|186
1747820840000|2025-05-21 09:47:20|203.92||203.92||203.92||203.92||0
1747820860000|2025-05-21 09:47:40|203.97||203.92||203.97||203.92||87
1747820880000|2025-05-21 09:48:00||203.79||203.79||203.79||203.79|0
1747820890000|2025-05-21 09:48:10||203.84||203.79||203.84||203.79|0
1747820900000|2025-05-21 09:48:20|203.87|203.84|203.87|203.79|203.87|203.84|203.87|203.79|8
1747820910000|2025-05-21 09:48:30|203.92||203.87||203.92||203.87||2
1747820920000|2025-05-21 09:48:40|203.92||203.87||203.92||203.87||0
1747820930000|2025-05-21 09:48:50|203.92||203.87||203.92||203.87||0
1747820940000|2025-05-21 09:49:00|203.82|203.74|203.82|203.74|203.87|203.79|203.82|203.74|12
1747820950000|2025-05-21 09:49:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|29
1747820960000|2025-05-21 09:49:20|203.82||203.77||203.82||203.77||6
1747820970000|2025-05-21 09:49:30||203.64||203.69||203.69||203.64|0
1747821000000|2025-05-21 09:50:00||203.64||203.64||203.69||203.64|2
1747821010000|2025-05-21 09:50:10|203.72||203.72||203.77||203.72||45
1747821020000|2025-05-21 09:50:20|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|0
1747821030000|2025-05-21 09:50:30|||||||||7
1747821040000|2025-05-21 09:50:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|70
1747821080000|2025-05-21 09:51:20|203.87|203.79|203.82|203.74|203.87|203.79|203.82|203.74|30
1747821090000|2025-05-21 09:51:30|203.87||203.82||203.87||203.82||0
1747821100000|2025-05-21 09:51:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|9
1747821110000|2025-05-21 09:51:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|0
1747821120000|2025-05-21 09:52:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|24
1747821150000|2025-05-21 09:52:30|203.72||203.72||203.72||203.67||0
1747821160000|2025-05-21 09:52:40|203.67||203.67||203.72||203.67||0
1747821180000|2025-05-21 09:53:00|203.72|203.64|203.72|203.64|203.72|203.64|203.67|203.64|0
1747821190000|2025-05-21 09:53:10|203.77||203.77||203.77||203.72||0
1747821200000|2025-05-21 09:53:20|203.72|203.59|203.67|203.59|203.77|203.59|203.67|203.59|279
1747821210000|2025-05-21 09:53:30|||||||||171
1747821240000|2025-05-21 09:54:00|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|59
1747821250000|2025-05-21 09:54:10|203.67||203.67||203.67||203.67||2
1747821260000|2025-05-21 09:54:20|203.72|203.59|203.72|203.59|203.72|203.59|203.72|203.59|23
1747821270000|2025-05-21 09:54:30||203.64||203.64||203.64||203.64|0
1747821300000|2025-05-21 09:55:00|203.67|203.59|203.67|203.59|203.72|203.59|203.67|203.59|9
1747821310000|2025-05-21 09:55:10|203.72||203.72||203.72||203.67||16
1747821320000|2025-05-21 09:55:20|203.67||203.72||203.72||203.67||0
1747821330000|2025-05-21 09:55:30|203.67|203.64|203.72|203.59|203.72|203.64|203.67|203.59|16
1747821340000|2025-05-21 09:55:40|203.67|203.64|203.72|203.64|203.72|203.64|203.67|203.64|117
1747821370000|2025-05-21 09:56:10||203.59||203.59||203.64||203.59|0
1747821380000|2025-05-21 09:56:20|203.67|203.64|203.72|203.59|203.72|203.64|203.67|203.59|0
1747821400000|2025-05-21 09:56:40|203.67||203.67||203.67||203.67||0
1747821420000|2025-05-21 09:57:00||203.54||203.54||203.54||203.54|35
1747821430000|2025-05-21 09:57:10||203.59||203.59||203.59||203.54|8
1747821460000|2025-05-21 09:57:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|1
1747821480000|2025-05-21 09:58:00|||||||||15
1747821500000|2025-05-21 09:58:20|203.67|203.59|203.72|203.59|203.72|203.59|203.67|203.59|18
1747821510000|2025-05-21 09:58:30|203.67||203.67||203.72||203.67||0
1747821520000|2025-05-21 09:58:40|203.62|203.54|203.67|203.54|203.67|203.54|203.62|203.54|3
1747821530000|2025-05-21 09:58:50|203.62||203.67||203.67||203.62||14
1747821540000|2025-05-21 09:59:00|203.62|203.59|203.67|203.54|203.67|203.59|203.62|203.54|16
1747821550000|2025-05-21 09:59:10|203.62||203.62||203.67||203.62||20
1747821560000|2025-05-21 09:59:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|0
1747821570000|2025-05-21 09:59:30|203.62|203.54|203.67|203.54|203.67|203.59|203.62|203.54|1
1747821580000|2025-05-21 09:59:40||203.59||203.59||203.59||203.54|0
1747821600000|2025-05-21 10:00:00|203.72|203.64|203.67|203.54|203.72|203.64|203.67|203.54|17
1747821610000|2025-05-21 10:00:10|203.62|203.49|203.57|203.49|203.62|203.49|203.57|203.49|31
1747821640000|2025-05-21 10:00:40|||||||||20
1747821660000|2025-05-21 10:01:00|||||||||110
1747821670000|2025-05-21 10:01:10|203.52|203.44|203.52|203.44|203.52|203.49|203.52|203.44|126
1747821680000|2025-05-21 10:01:20||203.39||203.44||203.44||203.39|0
1747821690000|2025-05-21 10:01:30|203.47|203.39|203.52|203.39|203.52|203.39|203.47|203.39|18
1747821700000|2025-05-21 10:01:40|203.47||203.47||203.47||203.47||0
1747821710000|2025-05-21 10:01:50|203.52||203.52||203.52||203.52||63
1747821720000|2025-05-21 10:02:00|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.44|31
1747821750000|2025-05-21 10:02:30||203.39||203.44||203.44||203.39|118
1747821760000|2025-05-21 10:02:40||203.39||203.44||203.44||203.39|43
1747821780000|2025-05-21 10:03:00||203.39||203.39||203.39||203.39|2
1747821790000|2025-05-21 10:03:10|203.47|203.34|203.37|203.29|203.47|203.34|203.37|203.29|228
1747821800000|2025-05-21 10:03:20||203.24||203.29||203.29||203.24|62
1747821810000|2025-05-21 10:03:30||203.24||203.29||203.29||203.24|22
1747821820000|2025-05-21 10:03:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|66
1747821840000|2025-05-21 10:04:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.24|170
1747821850000|2025-05-21 10:04:10|||||||||3
1747821870000|2025-05-21 10:04:30|||||||||3
1747821880000|2025-05-21 10:04:40|||||||||13
1747821890000|2025-05-21 10:04:50|203.32|203.24|203.32|203.24|203.37|203.24|203.32|203.24|152
1747821900000|2025-05-21 10:05:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|8
1747821920000|2025-05-21 10:05:20|203.32|203.24|203.32|203.24|203.37|203.24|203.32|203.24|138
1747821930000|2025-05-21 10:05:30|||||||||42
1747821940000|2025-05-21 10:05:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|80
1747821950000|2025-05-21 10:05:50|||||||||10
1747821960000|2025-05-21 10:06:00|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|5
1747821980000|2025-05-21 10:06:20|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.24|237
1747821990000|2025-05-21 10:06:30|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.29|18
1747822000000|2025-05-21 10:06:40||203.24||203.24||203.29||203.24|0
1747822010000|2025-05-21 10:06:50|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.24|9
1747822020000|2025-05-21 10:07:00|203.32|203.24|203.32|203.24|203.37|203.24|203.32|203.24|7
1747822030000|2025-05-21 10:07:10|203.37||203.37||203.37||203.32||0
1747822040000|2025-05-21 10:07:20||203.29||203.29||203.29||203.29|0
1747822050000|2025-05-21 10:07:30||203.24||203.29||203.29||203.24|52
1747822060000|2025-05-21 10:07:40|203.42|203.24|203.42|203.29|203.42|203.29|203.37|203.24|1
1747822070000|2025-05-21 10:07:50|203.37||203.37||203.37||203.37||5
1747822080000|2025-05-21 10:08:00|203.42|203.34|203.42|203.34|203.42|203.34|203.37|203.34|20
1747822090000|2025-05-21 10:08:10|||||||||3
1747822100000|2025-05-21 10:08:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|3
1747822120000|2025-05-21 10:08:40|203.42||203.37||203.42||203.37||33
1747822130000|2025-05-21 10:08:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|8
1747822140000|2025-05-21 10:09:00||203.29||203.34||203.34||203.29|0
1747822150000|2025-05-21 10:09:10|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|45
1747822160000|2025-05-21 10:09:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|4
1747822170000|2025-05-21 10:09:30||203.34||203.39||203.39||203.34|14
1747822180000|2025-05-21 10:09:40|203.52|203.34|203.47|203.34|203.52|203.34|203.47|203.34|111
1747822190000|2025-05-21 10:09:50||203.39||203.39||203.39||203.39|1
1747822200000|2025-05-21 10:10:00||203.34||203.39||203.39||203.34|5
1747822210000|2025-05-21 10:10:10||203.34||203.34||203.34||203.34|24
1747822220000|2025-05-21 10:10:20|203.42|203.39|203.42|203.34|203.47|203.39|203.42|203.34|29
1747822230000|2025-05-21 10:10:30|203.47|203.29|203.37|203.29|203.47|203.29|203.37|203.29|0
1747822240000|2025-05-21 10:10:40||203.24||203.24||203.24||203.24|12
1747822250000|2025-05-21 10:10:50||203.29||203.29||203.29||203.29|42
1747822260000|2025-05-21 10:11:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|6
1747822270000|2025-05-21 10:11:10|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|8
1747822280000|2025-05-21 10:11:20|||||||||5
1747822300000|2025-05-21 10:11:40|||||||||7
1747822310000|2025-05-21 10:11:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|7
1747822320000|2025-05-21 10:12:00||203.24||203.29||203.29||203.24|10
1747822330000|2025-05-21 10:12:10||203.24||203.24||203.29||203.24|0
1747822340000|2025-05-21 10:12:20|203.32||203.32||203.32||203.32||7
1747822350000|2025-05-21 10:12:30|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|45
1747822360000|2025-05-21 10:12:40|||||||||1
1747822370000|2025-05-21 10:12:50|||||||||7
1747822380000|2025-05-21 10:13:00|||||||||5
1747822390000|2025-05-21 10:13:10|203.37||203.37||203.37||203.37||5
1747822400000|2025-05-21 10:13:20|203.32|203.29|203.37|203.24|203.37|203.29|203.32|203.24|10
1747822410000|2025-05-21 10:13:30|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.29|4
1747822430000|2025-05-21 10:13:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|8
1747822440000|2025-05-21 10:14:00|203.47|203.29|203.42|203.34|203.47|203.39|203.42|203.29|1
1747822450000|2025-05-21 10:14:10|203.47|203.39|203.47|203.39|203.47|203.39|203.42|203.39|51
1747822460000|2025-05-21 10:14:20||203.34||203.34||203.39||203.34|57
1747822470000|2025-05-21 10:14:30|203.42|203.39|203.42|203.34|203.42|203.39|203.42|203.34|10
1747822480000|2025-05-21 10:14:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|47
1747822490000|2025-05-21 10:14:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|17
1747822500000|2025-05-21 10:15:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|1
1747822510000|2025-05-21 10:15:10||203.34||203.34||203.34||203.34|8
1747822520000|2025-05-21 10:15:20|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|4
1747822530000|2025-05-21 10:15:30|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|54
1747822540000|2025-05-21 10:15:40|||||||||5
1747822550000|2025-05-21 10:15:50|203.52||203.52||203.52||203.52||2
1747822560000|2025-05-21 10:16:00|203.47|203.34|203.42|203.34|203.47|203.34|203.42|203.34|164
1747822570000|2025-05-21 10:16:10|||||||||4
1747822580000|2025-05-21 10:16:20|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|7
1747822590000|2025-05-21 10:16:30|203.47|203.34|203.47|203.39|203.47|203.39|203.47|203.34|24
1747822600000|2025-05-21 10:16:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|37
1747822610000|2025-05-21 10:16:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|11
1747822620000|2025-05-21 10:17:00|203.42||203.37||203.42||203.37||60
1747822630000|2025-05-21 10:17:10|203.42||203.37||203.42||203.37||16
1747822640000|2025-05-21 10:17:20|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|5
1747822650000|2025-05-21 10:17:30||203.34||203.34||203.34||203.34|54
1747822660000|2025-05-21 10:17:40|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|203
1747822670000|2025-05-21 10:17:50|||||||||6
1747822720000|2025-05-21 10:18:40||203.29||203.29||203.29||203.29|10
1747822730000|2025-05-21 10:18:50||203.34||203.34||203.34||203.34|22
1747822740000|2025-05-21 10:19:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1747822750000|2025-05-21 10:19:10|203.42|203.34|203.37|203.24|203.42|203.34|203.37|203.24|49
1747822760000|2025-05-21 10:19:20|203.32|203.29|203.32|203.24|203.32|203.29|203.32|203.24|5
1747822770000|2025-05-21 10:19:30|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|164
1747822780000|2025-05-21 10:19:40|203.27|203.19|203.27|203.19|203.32|203.24|203.27|203.19|40
1747822800000|2025-05-21 10:20:00|||||||||14
1747822810000|2025-05-21 10:20:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|5
1747822820000|2025-05-21 10:20:20||203.09||203.09||203.14||203.09|32
1747822830000|2025-05-21 10:20:30||203.14||203.14||203.14||203.14|0
1747822840000|2025-05-21 10:20:40|203.17|203.09|203.17|203.09|203.22|203.09|203.17|203.09|54
1747822850000|2025-05-21 10:20:50|||||||||20
1747822860000|2025-05-21 10:21:00|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|59
1747822870000|2025-05-21 10:21:10|203.02|202.94|202.97|202.89|203.07|202.99|202.97|202.89|198
1747822880000|2025-05-21 10:21:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|6
1747822900000|2025-05-21 10:21:40||202.89||202.94||202.94||202.89|15
1747822910000|2025-05-21 10:21:50|203.07||203.07||203.07||203.02||1
1747822920000|2025-05-21 10:22:00|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.99|52
1747822930000|2025-05-21 10:22:10|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|21
1747822940000|2025-05-21 10:22:20|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|62
1747822950000|2025-05-21 10:22:30||202.89||202.94||202.94||202.89|22
1747822960000|2025-05-21 10:22:40|||||||||4
1747822970000|2025-05-21 10:22:50|203.07||203.02||203.07||203.02||30
1747822980000|2025-05-21 10:23:00|203.07||203.07||203.07||203.02||0
1747822990000|2025-05-21 10:23:10||202.99||202.99||202.99||202.99|0
1747823000000|2025-05-21 10:23:20|||||||||13
1747823010000|2025-05-21 10:23:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|4
1747823020000|2025-05-21 10:23:40|203.17|202.99|203.17|203.09|203.17|203.09|203.17|202.99|16
1747823030000|2025-05-21 10:23:50||203.04||203.09||203.09||203.04|0
1747823040000|2025-05-21 10:24:00|||||||||24
1747823050000|2025-05-21 10:24:10|||||||||43
1747823060000|2025-05-21 10:24:20|203.12|203.04|203.17|203.04|203.17|203.09|203.12|203.04|22
1747823070000|2025-05-21 10:24:30|203.22|203.09|203.22|203.14|203.22|203.14|203.22|203.04|2
1747823080000|2025-05-21 10:24:40|203.27|203.09|203.27|203.14|203.27|203.14|203.27|203.09|3
1747823090000|2025-05-21 10:24:50|203.22||203.27||203.27||203.22||12
1747823100000|2025-05-21 10:25:00|203.22||203.22||203.27||203.22||17
1747823110000|2025-05-21 10:25:10|203.17|203.09|203.17|203.09|203.17|203.14|203.17|203.09|10
1747823120000|2025-05-21 10:25:20||203.04||203.09||203.09||203.04|3
1747823140000|2025-05-21 10:25:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|115
1747823150000|2025-05-21 10:25:50|203.17||203.17||203.17||203.17||3
1747823160000|2025-05-21 10:26:00|203.22|203.09|203.22|203.14|203.22|203.14|203.22|203.04|0
1747823170000|2025-05-21 10:26:10||203.09||203.09||203.09||203.09|10
1747823180000|2025-05-21 10:26:20||203.14||203.14||203.14||203.14|0
1747823190000|2025-05-21 10:26:30|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|64
1747823200000|2025-05-21 10:26:40|203.22||203.22||203.27||203.22||23
1747823210000|2025-05-21 10:26:50|203.27||203.22||203.27||203.22||0
1747823220000|2025-05-21 10:27:00|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|0
1747823230000|2025-05-21 10:27:10|203.27|203.04|203.17|203.04|203.27|203.04|203.17|203.04|367
1747823240000|2025-05-21 10:27:20|203.12||203.12||203.17||203.12||217
1747823250000|2025-05-21 10:27:30||202.99||202.99||203.04||202.99|0
1747823260000|2025-05-21 10:27:40|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|36
1747823270000|2025-05-21 10:27:50|203.17|203.09|203.07|202.94|203.17|203.09|203.07|202.94|500
1747823280000|2025-05-21 10:28:00|203.02|202.99|203.02|202.94|203.07|202.99|203.02|202.94|44
1747823290000|2025-05-21 10:28:10|||||||||1
1747823300000|2025-05-21 10:28:20||202.89||202.94||202.94||202.89|49
1747823310000|2025-05-21 10:28:30|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|14
1747823320000|2025-05-21 10:28:40|203.07|202.99|202.92|202.84|203.07|202.99|202.92|202.84|791
1747823330000|2025-05-21 10:28:50|||||||||22
1747823340000|2025-05-21 10:29:00|202.97|202.89|202.97|202.89|203.02|202.94|202.92|202.89|78
1747823350000|2025-05-21 10:29:10|203.02||202.97||203.02||202.97||8
1747823360000|2025-05-21 10:29:20|||||||||42
1747823370000|2025-05-21 10:29:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|12
1747823380000|2025-05-21 10:29:40|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|59
1747823390000|2025-05-21 10:29:50||202.79||202.84||202.84||202.79|7
1747823400000|2025-05-21 10:30:00|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.89|19
1747823410000|2025-05-21 10:30:10|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.89|2
1747823420000|2025-05-21 10:30:20||202.89||202.89||202.89||202.89|8
1747823430000|2025-05-21 10:30:30|202.97|202.94|203.07|202.99|203.07|202.99|202.97|202.94|52
1747823440000|2025-05-21 10:30:40|203.02|202.94|203.12|203.04|203.12|203.04|203.02|202.94|98
1747823450000|2025-05-21 10:30:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|12
1747823470000|2025-05-21 10:31:10|203.12|202.94|203.12|203.04|203.12|203.04|203.12|202.94|47
1747823480000|2025-05-21 10:31:20||202.99||203.04||203.04||202.99|0
1747823490000|2025-05-21 10:31:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|8
1747823510000|2025-05-21 10:31:50||202.94||202.99||202.99||202.94|2
1747823520000|2025-05-21 10:32:00|203.02|202.94|203.02|202.94|203.02|202.99|203.02|202.94|26
1747823530000|2025-05-21 10:32:10|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.99|58
1747823540000|2025-05-21 10:32:20|203.12|203.04|203.07|202.99|203.12|203.04|203.02|202.94|4
1747823550000|2025-05-21 10:32:30||202.94||202.94||202.99||202.94|1
1747823560000|2025-05-21 10:32:40|203.02|202.99|203.12|203.04|203.12|203.04|203.02|202.99|76
1747823570000|2025-05-21 10:32:50|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|17
1747823580000|2025-05-21 10:33:00|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|13
1747823590000|2025-05-21 10:33:10|203.17||203.12||203.17||203.12||4
1747823610000|2025-05-21 10:33:30|||||||||82
1747823630000|2025-05-21 10:33:50||202.99||202.99||202.99||202.99|26
1747823640000|2025-05-21 10:34:00|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|68
1747823660000|2025-05-21 10:34:20||202.94||202.99||202.99||202.94|1
1747823670000|2025-05-21 10:34:30||202.94||202.99||202.99||202.94|26
1747823680000|2025-05-21 10:34:40|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|44
1747823690000|2025-05-21 10:34:50|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|2
1747823710000|2025-05-21 10:35:10||202.94||202.94||202.94||202.94|3
1747823720000|2025-05-21 10:35:20||202.99||202.99||202.99||202.99|0
1747823730000|2025-05-21 10:35:30|203.12||203.07||203.12||203.07||2
1747823740000|2025-05-21 10:35:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|5
1747823750000|2025-05-21 10:35:50|203.17||203.17||203.17||203.12||0
1747823760000|2025-05-21 10:36:00|203.12|203.09|203.17|203.04|203.17|203.09|203.12|203.04|63
1747823770000|2025-05-21 10:36:10|203.27|203.09|203.27|203.19|203.27|203.19|203.22|203.09|483
1747823790000|2025-05-21 10:36:30|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|24
1747823800000|2025-05-21 10:36:40||203.14||203.14||203.14||203.09|0
1747823810000|2025-05-21 10:36:50|203.27||203.22||203.27||203.22||0
1747823820000|2025-05-21 10:37:00|203.27||203.27||203.27||203.27||0
1747823830000|2025-05-21 10:37:10|203.22||203.22||203.22||203.22||0
1747823840000|2025-05-21 10:37:20|203.27||203.22||203.27||203.22||0
1747823850000|2025-05-21 10:37:30||203.09||203.14||203.14||203.09|0
1747823860000|2025-05-21 10:37:40|203.27||203.27||203.27||203.27||42
1747823870000|2025-05-21 10:37:50||203.19||203.19||203.19||203.14|0
1747823880000|2025-05-21 10:38:00|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|17
1747823890000|2025-05-21 10:38:10|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|0
1747823910000|2025-05-21 10:38:30||203.09||203.14||203.14||203.09|0
1747823920000|2025-05-21 10:38:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|12
1747823930000|2025-05-21 10:38:50|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.24|254
1747823940000|2025-05-21 10:39:00|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.29|157
1747823950000|2025-05-21 10:39:10|||||||||27
1747823960000|2025-05-21 10:39:20||203.24||203.29||203.29||203.24|60
1747823970000|2025-05-21 10:39:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|4
1747823980000|2025-05-21 10:39:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1747823990000|2025-05-21 10:39:50|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.19|1
1747824000000|2025-05-21 10:40:00||203.29||203.24||203.29||203.24|26
1747824010000|2025-05-21 10:40:10|203.32|203.29|203.42|203.29|203.42|203.29|203.32|203.24|4
1747824020000|2025-05-21 10:40:20|203.37||203.37||203.37||203.37||0
1747824050000|2025-05-21 10:40:50|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|59
1747824060000|2025-05-21 10:41:00||203.24||203.29||203.29||203.24|0
1747824070000|2025-05-21 10:41:10|203.42||203.42||203.42||203.37||1
1747824080000|2025-05-21 10:41:20||203.34||203.34||203.34||203.34|0
1747824090000|2025-05-21 10:41:30|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|1
1747824100000|2025-05-21 10:41:40|203.42|203.39|203.47|203.34|203.47|203.39|203.42|203.34|1
1747824110000|2025-05-21 10:41:50|203.42||203.42||203.47||203.42||4
1747824120000|2025-05-21 10:42:00|203.47||203.42||203.47||203.42||0
1747824130000|2025-05-21 10:42:10|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|11
1747824140000|2025-05-21 10:42:20||203.39||203.39||203.39||203.39|0
1747824150000|2025-05-21 10:42:30|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.44|19
1747824170000|2025-05-21 10:42:50|203.57||203.57||203.57||203.52||42
1747824180000|2025-05-21 10:43:00|203.52|203.49|203.52|203.44|203.52|203.49|203.52|203.44|1
1747824200000|2025-05-21 10:43:20|203.47|203.39|203.47|203.39|203.52|203.39|203.47|203.39|51
1747824230000|2025-05-21 10:43:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|1
1747824240000|2025-05-21 10:44:00|203.47||203.47||203.47||203.42||64
1747824250000|2025-05-21 10:44:10|203.42||203.47||203.47||203.42||0
1747824260000|2025-05-21 10:44:20|203.42||203.42||203.42||203.42||4
1747824270000|2025-05-21 10:44:30|||||||||45
1747824290000|2025-05-21 10:44:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|10
1747824300000|2025-05-21 10:45:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1747824330000|2025-05-21 10:45:30|203.37|203.29|203.37|203.29|203.37|203.34|203.37|203.29|2
1747824340000|2025-05-21 10:45:40|203.42||203.42||203.42||203.42||21
1747824350000|2025-05-21 10:45:50||203.34||203.34||203.34||203.34|0
1747824360000|2025-05-21 10:46:00|203.47|203.39|203.47|203.39|203.52|203.39|203.47|203.39|50
1747824370000|2025-05-21 10:46:10|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|44
1747824380000|2025-05-21 10:46:20|203.52||203.52||203.52||203.52||0
1747824390000|2025-05-21 10:46:30|203.47||203.47||203.47||203.47||0
1747824410000|2025-05-21 10:46:50||203.34||203.39||203.39||203.34|1
1747824420000|2025-05-21 10:47:00|203.42|203.34|203.42|203.34|203.47|203.39|203.42|203.34|11
1747824440000|2025-05-21 10:47:20|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|2
1747824450000|2025-05-21 10:47:30|203.37||203.37||203.42||203.37||6
1747824470000|2025-05-21 10:47:50|203.42||203.42||203.42||203.37||42
1747824480000|2025-05-21 10:48:00|203.37|203.34|203.47|203.34|203.47|203.34|203.37|203.29|18
1747824490000|2025-05-21 10:48:10|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|0
1747824500000|2025-05-21 10:48:20||203.34||203.34||203.39||203.34|0
1747824510000|2025-05-21 10:48:30|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.34|1
1747824520000|2025-05-21 10:48:40||203.34||203.39||203.39||203.34|0
1747824540000|2025-05-21 10:49:00|203.52||203.52||203.52||203.52||9
1747824550000|2025-05-21 10:49:10|203.47|203.44|203.47|203.39|203.47|203.44|203.47|203.39|2
1747824560000|2025-05-21 10:49:20|203.52||203.47||203.52||203.47||5
1747824570000|2025-05-21 10:49:30|203.52||203.47||203.52||203.47||42
1747824580000|2025-05-21 10:49:40|203.52||203.52||203.52||203.52||0
1747824590000|2025-05-21 10:49:50|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.44|0
1747824650000|2025-05-21 10:50:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|63
1747824660000|2025-05-21 10:51:00|203.52||203.47||203.52||203.47||4
1747824670000|2025-05-21 10:51:10|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|0
1747824690000|2025-05-21 10:51:30||203.39||203.44||203.44||203.39|15
1747824740000|2025-05-21 10:52:20|||||||||13
1747824770000|2025-05-21 10:52:50|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|1358
1747824780000|2025-05-21 10:53:00|||||||||1
1747824790000|2025-05-21 10:53:10|203.47|203.39|203.42|203.34|203.52|203.39|203.42|203.34|234
1747824800000|2025-05-21 10:53:20|203.47||203.47||203.47||203.42||395
1747824810000|2025-05-21 10:53:30|203.42|203.39|203.47|203.34|203.47|203.39|203.42|203.34|23
1747824820000|2025-05-21 10:53:40|203.42||203.42||203.47||203.42||0
1747824830000|2025-05-21 10:53:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|1
1747824840000|2025-05-21 10:54:00||203.24||203.24||203.24||203.24|0
1747824850000|2025-05-21 10:54:10|203.32||203.32||203.32||203.32||0
1747824860000|2025-05-21 10:54:20|||||||||13
1747824870000|2025-05-21 10:54:30|||||||||43
1747824880000|2025-05-21 10:54:40|||||||||3
1747824900000|2025-05-21 10:55:00|203.37|203.19|203.32|203.19|203.37|203.19|203.32|203.19|43
1747824910000|2025-05-21 10:55:10|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.19|2
1747824920000|2025-05-21 10:55:20|203.32|203.29|203.42|203.29|203.42|203.34|203.32|203.24|9
1747824930000|2025-05-21 10:55:30|203.37|203.34|203.37|203.29|203.37|203.34|203.37|203.29|0
1747824940000|2025-05-21 10:55:40|||||||||1200
1747824960000|2025-05-21 10:56:00|||||||||4
1747824970000|2025-05-21 10:56:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|43
1747824980000|2025-05-21 10:56:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|50
1747824990000|2025-05-21 10:56:30||203.34||203.39||203.39||203.34|0
1747825000000|2025-05-21 10:56:40||203.34||203.39||203.39||203.34|0
1747825010000|2025-05-21 10:56:50||203.34||203.34||203.39||203.34|0
1747825020000|2025-05-21 10:57:00|203.42|203.39|203.42|203.34|203.42|203.39|203.42|203.34|0
1747825030000|2025-05-21 10:57:10|203.47|203.29|203.47|203.34|203.47|203.34|203.47|203.29|0
1747825040000|2025-05-21 10:57:20|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|0
1747825060000|2025-05-21 10:57:40|||||||||3
1747825070000|2025-05-21 10:57:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|46
1747825080000|2025-05-21 10:58:00|203.47|203.39|203.47|203.39|203.47|203.44|203.47|203.39|3
1747825090000|2025-05-21 10:58:10|203.52||203.52||203.52||203.52||60
1747825100000|2025-05-21 10:58:20||203.44||203.44||203.44||203.44|0
1747825110000|2025-05-21 10:58:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|16
1747825120000|2025-05-21 10:58:40|203.52||203.47||203.52||203.47||2
1747825180000|2025-05-21 10:59:40|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|60
1747825190000|2025-05-21 10:59:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|0
1747825210000|2025-05-21 11:00:10||203.39||203.44||203.44||203.39|14
1747825230000|2025-05-21 11:00:30|203.47|203.39|203.47|203.39|203.47|203.44|203.47|203.39|2
1747825250000|2025-05-21 11:00:50|203.52||203.52||203.52||203.52||5
1747825260000|2025-05-21 11:01:00||203.44||203.44||203.44||203.44|0
1747825280000|2025-05-21 11:01:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|44
1747825360000|2025-05-21 11:02:40|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|4
1747825380000|2025-05-21 11:03:00|203.57||203.52||203.57||203.52||45
1747825390000|2025-05-21 11:03:10|203.57||203.57||203.57||203.57||3
1747825400000|2025-05-21 11:03:20|203.52||203.52||203.57||203.52||2
1747825410000|2025-05-21 11:03:30|203.57||203.52||203.57||203.52||0
1747825440000|2025-05-21 11:04:00|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|2
1747825450000|2025-05-21 11:04:10|||||||||5
1747825480000|2025-05-21 11:04:40|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|42
1747825490000|2025-05-21 11:04:50||203.54||203.54||203.54||203.49|0
1747825500000|2025-05-21 11:05:00||203.49||203.54||203.54||203.49|0
1747825510000|2025-05-21 11:05:10|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|60
1747825520000|2025-05-21 11:05:20|||||||||76
1747825540000|2025-05-21 11:05:40|||||||||1
1747825560000|2025-05-21 11:06:00|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|48
1747825580000|2025-05-21 11:06:20|||||||||43
1747825590000|2025-05-21 11:06:30|203.57|203.49|203.57|203.44|203.57|203.49|203.52|203.44|2
1747825600000|2025-05-21 11:06:40|203.52||203.52||203.52||203.52||0
1747825610000|2025-05-21 11:06:50|||||||||1
1747825620000|2025-05-21 11:07:00|203.57|203.49|203.57|203.44|203.57|203.49|203.57|203.44|0
1747825630000|2025-05-21 11:07:10||203.49||203.49||203.49||203.44|0
1747825640000|2025-05-21 11:07:20|203.62|203.44|203.62|203.49|203.62|203.49|203.62|203.44|1204
1747825650000|2025-05-21 11:07:30|203.57|203.54|203.62|203.54|203.62|203.54|203.57|203.49|0
1747825680000|2025-05-21 11:08:00|203.67|203.59|203.67|203.59|203.67|203.59|203.62|203.54|54
1747825690000|2025-05-21 11:08:10|||||||||20
1747825700000|2025-05-21 11:08:20|203.72||203.67||203.72||203.67||11
1747825710000|2025-05-21 11:08:30|||||||||18
1747825720000|2025-05-21 11:08:40|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|13
1747825730000|2025-05-21 11:08:50||203.54||203.54||203.59||203.54|10
1747825740000|2025-05-21 11:09:00||203.59||203.59||203.59||203.59|0
1747825780000|2025-05-21 11:09:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|42
1747825790000|2025-05-21 11:09:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|30
1747825830000|2025-05-21 11:10:30||203.54||203.59||203.59||203.54|1
1747825840000|2025-05-21 11:10:40|||||||||22
1747825880000|2025-05-21 11:11:20|||||||||45
1747825890000|2025-05-21 11:11:30|203.62|203.54|203.67|203.54|203.67|203.59|203.62|203.54|8
1747825900000|2025-05-21 11:11:40||203.59||203.59||203.59||203.59|0
1747825910000|2025-05-21 11:11:50||203.54||203.59||203.59||203.54|0
1747825930000|2025-05-21 11:12:10|203.72|203.64|203.67|203.59|203.72|203.64|203.67|203.59|18
1747825940000|2025-05-21 11:12:20||203.54||203.59||203.59||203.54|0
1747825960000|2025-05-21 11:12:40|203.72|203.64|203.72|203.59|203.72|203.64|203.67|203.59|4
1747825970000|2025-05-21 11:12:50|203.67||203.72||203.72||203.67||0
1747825980000|2025-05-21 11:13:00|203.67|203.64|203.72|203.64|203.72|203.64|203.67|203.64|53
1747825990000|2025-05-21 11:13:10|203.77||203.77||203.77||203.77||26
1747826000000|2025-05-21 11:13:20|203.72|203.69|203.72|203.64|203.77|203.69|203.72|203.64|1
1747826010000|2025-05-21 11:13:30|||||||||1
1747826020000|2025-05-21 11:13:40||203.59||203.59||203.64||203.59|19
1747826030000|2025-05-21 11:13:50|203.67|203.64|203.72|203.64|203.72|203.64|203.67|203.64|0
1747826040000|2025-05-21 11:14:00||203.59||203.64||203.64||203.59|0
1747826050000|2025-05-21 11:14:10|203.67|203.59|203.67|203.54|203.67|203.59|203.67|203.54|16
1747826060000|2025-05-21 11:14:20|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.54|10
1747826080000|2025-05-21 11:14:40|203.72|203.64|203.72|203.59|203.72|203.64|203.72|203.59|42
1747826090000|2025-05-21 11:14:50||203.64||203.64||203.64||203.64|0
1747826100000|2025-05-21 11:15:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|2
1747826130000|2025-05-21 11:15:30|203.72|203.64|203.72|203.59|203.72|203.64|203.72|203.59|2
1747826140000|2025-05-21 11:15:40|203.67||203.72||203.72||203.67||0
1747826150000|2025-05-21 11:15:50|203.67||203.67||203.72||203.67||0
1747826160000|2025-05-21 11:16:00|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|0
1747826170000|2025-05-21 11:16:10|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|88
1747826190000|2025-05-21 11:16:30|203.72|203.64|203.72|203.59|203.72|203.64|203.72|203.59|1
1747826200000|2025-05-21 11:16:40|203.67||203.67||203.72||203.67||0
1747826210000|2025-05-21 11:16:50|203.72||203.67||203.72||203.67||0
1747826220000|2025-05-21 11:17:00||203.54||203.59||203.59||203.54|3
1747826240000|2025-05-21 11:17:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|0
1747826280000|2025-05-21 11:18:00|||||||||14
1747826290000|2025-05-21 11:18:10|203.77||203.72||203.77||203.72||2
1747826330000|2025-05-21 11:18:50|203.77|203.69|203.77|203.64|203.77|203.69|203.77|203.64|14
1747826340000|2025-05-21 11:19:00||203.69||203.69||203.69||203.69|0
1747826350000|2025-05-21 11:19:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|2
1747826380000|2025-05-21 11:19:40|203.77|203.69|203.77|203.69|203.77|203.69|203.72|203.69|28
1747826410000|2025-05-21 11:20:10|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|1
1747826420000|2025-05-21 11:20:20|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|18
1747826430000|2025-05-21 11:20:30|||||||||7
1747826470000|2025-05-21 11:21:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|61
1747826480000|2025-05-21 11:21:20||203.74||203.74||203.79||203.74|23
1747826490000|2025-05-21 11:21:30||203.79||203.79||203.79||203.79|0
1747826510000|2025-05-21 11:21:50|||||||||50
1747826520000|2025-05-21 11:22:00|||||||||22
1747826530000|2025-05-21 11:22:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|40
1747826560000|2025-05-21 11:22:40|||||||||200
1747826570000|2025-05-21 11:22:50|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|55
1747826600000|2025-05-21 11:23:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|58
1747826610000|2025-05-21 11:23:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.74|11
1747826620000|2025-05-21 11:23:40|203.82|203.74|203.82|203.74|203.87|203.74|203.82|203.74|24
1747826630000|2025-05-21 11:23:50|203.87||203.87||203.87||203.87||1
1747826650000|2025-05-21 11:24:10||203.79||203.74||203.79||203.74|10
1747826660000|2025-05-21 11:24:20|||||||||9
1747826670000|2025-05-21 11:24:30|203.82|203.79|203.82|203.74|203.87|203.79|203.82|203.74|10
1747826700000|2025-05-21 11:25:00|||||||||4
1747826720000|2025-05-21 11:25:20|203.77|203.69|203.82|203.69|203.82|203.74|203.77|203.69|12
1747826730000|2025-05-21 11:25:30|203.77|203.74|203.82|203.74|203.82|203.74|203.77|203.74|10
1747826740000|2025-05-21 11:25:40||203.69||203.69||203.69||203.69|4
1747826750000|2025-05-21 11:25:50||203.74||203.74||203.74||203.69|0
1747826760000|2025-05-21 11:26:00|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|10
1747826770000|2025-05-21 11:26:10|203.82||203.77||203.82||203.77||0
1747826780000|2025-05-21 11:26:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|3
1747826790000|2025-05-21 11:26:30|203.77|203.69|203.82|203.69|203.82|203.69|203.77|203.69|0
1747826800000|2025-05-21 11:26:40|203.77||203.77||203.77||203.77||0
1747826810000|2025-05-21 11:26:50|||||||||1
1747826840000|2025-05-21 11:27:20|203.82||203.77||203.82||203.77||1
1747826860000|2025-05-21 11:27:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|72
1747826890000|2025-05-21 11:28:10|203.77|203.69|203.77|203.69|203.77|203.74|203.77|203.69|49
1747826900000|2025-05-21 11:28:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|17
1747826910000|2025-05-21 11:28:30|203.77||203.77||203.77||203.77||0
1747826920000|2025-05-21 11:28:40|203.72|203.69|203.77|203.64|203.77|203.69|203.72|203.64|10
1747826930000|2025-05-21 11:28:50|203.72||203.77||203.77||203.72||0
1747826940000|2025-05-21 11:29:00||203.69||203.64||203.69||203.64|1
1747826950000|2025-05-21 11:29:10||203.69||203.69||203.69||203.69|0
1747826960000|2025-05-21 11:29:20||203.64||203.69||203.69||203.64|0
1747826970000|2025-05-21 11:29:30|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|21
1747826980000|2025-05-21 11:29:40|203.82|203.69|203.77|203.69|203.82|203.69|203.77|203.69|68
1747826990000|2025-05-21 11:29:50|203.82||203.82||203.82||203.82||13
1747827000000|2025-05-21 11:30:00|203.77|203.74|203.82|203.74|203.82|203.74|203.77|203.69|77
1747827010000|2025-05-21 11:30:10|203.87||203.82||203.87||203.82||11
1747827020000|2025-05-21 11:30:20|203.87|203.79|203.87|203.74|203.87|203.79|203.82|203.74|144
1747827030000|2025-05-21 11:30:30||203.79||203.79||203.79||203.79|23
1747827040000|2025-05-21 11:30:40|||||||||5
1747827050000|2025-05-21 11:30:50|203.82|203.74|203.82|203.74|203.87|203.74|203.82|203.74|10
1747827060000|2025-05-21 11:31:00|203.87|203.79|203.87|203.79|203.87|203.79|203.82|203.79|37
1747827070000|2025-05-21 11:31:10|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.79|593
1747827080000|2025-05-21 11:31:20|||||||||121
1747827090000|2025-05-21 11:31:30|||||||||237
1747827100000|2025-05-21 11:31:40|203.97|203.89|203.97|203.84|203.97|203.89|203.92|203.84|66
1747827110000|2025-05-21 11:31:50|203.92||203.92||203.97||203.92||20
1747827120000|2025-05-21 11:32:00|||||||||71
1747827130000|2025-05-21 11:32:10|||||||||34
1747827140000|2025-05-21 11:32:20||203.79||203.84||203.84||203.79|34
1747827150000|2025-05-21 11:32:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|20
1747827160000|2025-05-21 11:32:40||203.74||203.79||203.79||203.74|34
1747827180000|2025-05-21 11:33:00|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.79|51
1747827190000|2025-05-21 11:33:10|||||||||37
1747827220000|2025-05-21 11:33:40|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|30
1747827250000|2025-05-21 11:34:10|203.82|203.74|203.87|203.74|203.87|203.79|203.82|203.74|63
1747827260000|2025-05-21 11:34:20||203.79||203.74||203.79||203.74|0
1747827270000|2025-05-21 11:34:30|203.82||203.87||203.87||203.82||0
1747827290000|2025-05-21 11:34:50||203.79||203.74||203.79||203.74|10
1747827300000|2025-05-21 11:35:00|203.82||203.82||203.87||203.82||1
1747827310000|2025-05-21 11:35:10|203.87|203.79|203.92|203.79|203.92|203.84|203.87|203.79|52
1747827320000|2025-05-21 11:35:20|203.87|203.84|203.92|203.84|203.92|203.84|203.87|203.79|7
1747827330000|2025-05-21 11:35:30||203.79||203.84||203.84||203.79|0
1747827340000|2025-05-21 11:35:40|203.87|203.79|203.87|203.74|203.92|203.79|203.87|203.74|50
1747827350000|2025-05-21 11:35:50|203.82||203.87||203.87||203.82||4
1747827360000|2025-05-21 11:36:00||203.79||203.79||203.79||203.79|0
1747827370000|2025-05-21 11:36:10|||||||||1
1747827410000|2025-05-21 11:36:50|||||||||39
1747827430000|2025-05-21 11:37:10|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|4
1747827450000|2025-05-21 11:37:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|30
1747827480000|2025-05-21 11:38:00|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.79|21
1747827490000|2025-05-21 11:38:10|203.92|203.84|203.92|203.79|203.92|203.84|203.92|203.79|2
1747827500000|2025-05-21 11:38:20|203.87|203.84|203.82|203.74|203.92|203.84|203.82|203.74|1
1747827530000|2025-05-21 11:38:50|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|1
1747827540000|2025-05-21 11:39:00||203.69||203.74||203.74||203.69|0
1747827550000|2025-05-21 11:39:10|||||||||1
1747827560000|2025-05-21 11:39:20||203.69||203.69||203.69||203.69|0
1747827570000|2025-05-21 11:39:30|203.77|203.74|203.82|203.74|203.82|203.74|203.77|203.69|0
1747827580000|2025-05-21 11:39:40||203.69||203.74||203.74||203.69|0
1747827590000|2025-05-21 11:39:50|203.77|203.69|203.82|203.69|203.82|203.74|203.77|203.69|10
1747827600000|2025-05-21 11:40:00|203.77||203.82||203.82||203.77||9
1747827610000|2025-05-21 11:40:10|203.77||203.77||203.77||203.77||1
1747827640000|2025-05-21 11:40:40|203.82|203.74|203.82|203.69|203.82|203.74|203.77|203.69|28
1747827650000|2025-05-21 11:40:50|203.77|203.74|203.77|203.64|203.77|203.74|203.77|203.64|12
1747827660000|2025-05-21 11:41:00||203.69||203.69||203.69||203.69|0
1747827690000|2025-05-21 11:41:30||203.64||203.64||203.64||203.64|0
1747827700000|2025-05-21 11:41:40||203.69||203.64||203.69||203.64|11
1747827710000|2025-05-21 11:41:50||203.69||203.69||203.69||203.64|0
1747827720000|2025-05-21 11:42:00|203.82||203.82||203.82||203.82||11
1747827730000|2025-05-21 11:42:10|203.77||203.77||203.77||203.77||0
1747827740000|2025-05-21 11:42:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|1
1747827750000|2025-05-21 11:42:30||203.69||203.74||203.74||203.69|1
1747827770000|2025-05-21 11:42:50|||||||||2
1747827780000|2025-05-21 11:43:00|203.87||203.82||203.87||203.82||118
1747827800000|2025-05-21 11:43:20||203.69||203.69||203.74||203.69|30
1747827810000|2025-05-21 11:43:30|203.77|203.74|203.77|203.69|203.77|203.74|203.77|203.69|0
1747827820000|2025-05-21 11:43:40||203.64||203.69||203.69||203.64|12
1747827830000|2025-05-21 11:43:50||203.64||203.69||203.69||203.64|0
1747827840000|2025-05-21 11:44:00|||||||||1
1747827850000|2025-05-21 11:44:10|||||||||1
1747827860000|2025-05-21 11:44:20|||||||||3
1747827880000|2025-05-21 11:44:40||203.64||203.64||203.64||203.64|8
1747827890000|2025-05-21 11:44:50||203.69||203.69||203.69||203.69|0
1747827920000|2025-05-21 11:45:20||203.64||203.69||203.69||203.64|6
1747827930000|2025-05-21 11:45:30||203.64||203.69||203.69||203.64|0
1747827940000|2025-05-21 11:45:40||203.64||203.69||203.69||203.64|0
1747827950000|2025-05-21 11:45:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|39
1747827960000|2025-05-21 11:46:00||203.59||203.64||203.64||203.59|0
1747827970000|2025-05-21 11:46:10||203.59||203.64||203.64||203.59|0
1747827980000|2025-05-21 11:46:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|0
1747828000000|2025-05-21 11:46:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|11
1747828010000|2025-05-21 11:46:50||203.49||203.54||203.54||203.49|5
1747828020000|2025-05-21 11:47:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|187
1747828040000|2025-05-21 11:47:20|||||||||9
1747828050000|2025-05-21 11:47:30|||||||||4
1747828070000|2025-05-21 11:47:50|||||||||47
1747828100000|2025-05-21 11:48:20|||||||||18
1747828110000|2025-05-21 11:48:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|17
1747828140000|2025-05-21 11:49:00|||||||||44
1747828190000|2025-05-21 11:49:50|203.67|203.59|203.77|203.69|203.77|203.69|203.67|203.59|244
1747828200000|2025-05-21 11:50:00|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|66
1747828210000|2025-05-21 11:50:10|||||||||4
1747828220000|2025-05-21 11:50:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|73
1747828230000|2025-05-21 11:50:30|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|33
1747828250000|2025-05-21 11:50:50|203.67|203.59|203.72|203.64|203.72|203.64|203.67|203.59|124
1747828260000|2025-05-21 11:51:00|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|13
1747828270000|2025-05-21 11:51:10|||||||||8
1747828280000|2025-05-21 11:51:20|||||||||3
1747828290000|2025-05-21 11:51:30|||||||||123
1747828300000|2025-05-21 11:51:40|203.77||203.72||203.77||203.72||1
1747828310000|2025-05-21 11:51:50||203.59||203.64||203.64||203.59|0
1747828320000|2025-05-21 11:52:00|203.67|203.59|203.67|203.59|203.72|203.64|203.67|203.59|3
1747828350000|2025-05-21 11:52:30|203.72|203.64|203.72|203.59|203.72|203.64|203.72|203.59|45
1747828360000|2025-05-21 11:52:40||203.64||203.64||203.64||203.64|236
1747828380000|2025-05-21 11:53:00|203.67|203.59|203.67|203.59|203.67|203.64|203.67|203.59|86
1747828390000|2025-05-21 11:53:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|8
1747828410000|2025-05-21 11:53:30|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|76
1747828460000|2025-05-21 11:54:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|58
1747828490000|2025-05-21 11:54:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|35
1747828500000|2025-05-21 11:55:00|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|67
1747828540000|2025-05-21 11:55:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|240
1747828550000|2025-05-21 11:55:50|||||||||10
1747828560000|2025-05-21 11:56:00|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|49
1747828610000|2025-05-21 11:56:50|203.82||203.77||203.82||203.77||5
1747828620000|2025-05-21 11:57:00|203.82||203.77||203.82||203.77||1
1747828640000|2025-05-21 11:57:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|104
1747828660000|2025-05-21 11:57:40|||||||||42
1747828670000|2025-05-21 11:57:50|203.87|203.79|203.87|203.74|203.87|203.79|203.87|203.74|1
1747828680000|2025-05-21 11:58:00||203.79||203.79||203.79||203.79|0
1747828690000|2025-05-21 11:58:10||203.74||203.79||203.79||203.74|459
1747828700000|2025-05-21 11:58:20|203.92||203.87||203.92||203.87||129
1747828720000|2025-05-21 11:58:40|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|102
1747828730000|2025-05-21 11:58:50|203.92||203.92||203.92||203.87||115
1747828740000|2025-05-21 11:59:00|203.87|203.74|203.82|203.74|203.87|203.74|203.82|203.74|49
1747828770000|2025-05-21 11:59:30|203.77|203.69|203.77|203.69|203.82|203.74|203.77|203.69|71
1747828780000|2025-05-21 11:59:40|||||||||1
1747828810000|2025-05-21 12:00:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|88
1747828820000|2025-05-21 12:00:20|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.79|57
1747828830000|2025-05-21 12:00:30|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|98
1747828840000|2025-05-21 12:00:40||203.84||203.84||203.84||203.84|14
1747828870000|2025-05-21 12:01:10|||||||||42
1747828880000|2025-05-21 12:01:20|203.87|203.79|203.92|203.79|203.92|203.84|203.87|203.79|15
1747828890000|2025-05-21 12:01:30||203.84||203.84||203.84||203.79|10
1747828920000|2025-05-21 12:02:00|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|6
1747828930000|2025-05-21 12:02:10|203.87|203.84|203.87|203.79|203.87|203.84|203.87|203.79|1
1747828950000|2025-05-21 12:02:30|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|48
1747828960000|2025-05-21 12:02:40|203.92||203.92||203.92||203.92||278
1747828970000|2025-05-21 12:02:50||203.84||203.84||203.84||203.79|45
1747828980000|2025-05-21 12:03:00||203.79||203.84||203.84||203.79|64
1747828990000|2025-05-21 12:03:10|203.97||203.97||203.97||203.97||2
1747829000000|2025-05-21 12:03:20|203.92||203.92||203.92||203.92||0
1747829010000|2025-05-21 12:03:30||203.79||203.84||203.84||203.79|43
1747829030000|2025-05-21 12:03:50|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|20
1747829040000|2025-05-21 12:04:00|203.92||203.87||203.92||203.87||3
1747829050000|2025-05-21 12:04:10|203.92||203.92||203.92||203.87||13
1747829060000|2025-05-21 12:04:20|203.87||203.92||203.92||203.87||0
1747829070000|2025-05-21 12:04:30|203.87|203.84|203.92|203.79|203.92|203.84|203.87|203.79|23
1747829080000|2025-05-21 12:04:40|203.97|203.84|203.92|203.84|203.97|203.84|203.92|203.84|42
1747829100000|2025-05-21 12:05:00|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|35
1747829120000|2025-05-21 12:05:20|204.02|203.94|203.97|203.89|204.02|203.94|203.97|203.89|43
1747829140000|2025-05-21 12:05:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|22
1747829180000|2025-05-21 12:06:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|75
1747829190000|2025-05-21 12:06:30|||||||||1
1747829200000|2025-05-21 12:06:40|203.82|203.74|203.82|203.74|203.87|203.79|203.82|203.74|60
1747829230000|2025-05-21 12:07:10|||||||||9
1747829240000|2025-05-21 12:07:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|0
1747829280000|2025-05-21 12:08:00|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|72
1747829290000|2025-05-21 12:08:10|203.82|203.79|203.87|203.74|203.87|203.79|203.82|203.74|3
1747829300000|2025-05-21 12:08:20||203.79||203.79||203.79||203.79|0
1747829310000|2025-05-21 12:08:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|15
1747829320000|2025-05-21 12:08:40|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.74|7
1747829330000|2025-05-21 12:08:50||203.74||203.79||203.79||203.74|0
1747829350000|2025-05-21 12:09:10|||||||||2
1747829370000|2025-05-21 12:09:30|||||||||126
1747829390000|2025-05-21 12:09:50|203.92||203.92||203.92||203.92||10
1747829400000|2025-05-21 12:10:00|203.97|203.84|203.97|203.89|203.97|203.89|203.97|203.84|75
1747829410000|2025-05-21 12:10:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|0
1747829430000|2025-05-21 12:10:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|26
1747829450000|2025-05-21 12:10:50|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|24
1747829470000|2025-05-21 12:11:10||203.84||203.89||203.89||203.84|16
1747829480000|2025-05-21 12:11:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|44
1747829490000|2025-05-21 12:11:30|203.87|203.79|203.92|203.84|203.92|203.84|203.87|203.79|23
1747829500000|2025-05-21 12:11:40|203.87|203.79|203.82|203.69|203.87|203.79|203.82|203.69|277
1747829510000|2025-05-21 12:11:50|203.77||203.77||203.82||203.77||11
1747829520000|2025-05-21 12:12:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|41
1747829530000|2025-05-21 12:12:10|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|240
1747829540000|2025-05-21 12:12:20|203.87||203.82||203.87||203.82||32
1747829550000|2025-05-21 12:12:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|51
1747829570000|2025-05-21 12:12:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.79|240
1747829590000|2025-05-21 12:13:10|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|119
1747829600000|2025-05-21 12:13:20|203.87|203.84|203.87|203.79|203.87|203.84|203.87|203.79|20
1747829610000|2025-05-21 12:13:30|||||||||1
1747829620000|2025-05-21 12:13:40|203.82|203.74|203.82|203.74|203.87|203.79|203.82|203.74|55
1747829630000|2025-05-21 12:13:50|203.87||203.87||203.87||203.87||76
1747829640000|2025-05-21 12:14:00|203.82|203.69|203.77|203.69|203.82|203.69|203.77|203.69|231
1747829680000|2025-05-21 12:14:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|93
1747829690000|2025-05-21 12:14:50||203.69||203.74||203.74||203.69|95
1747829730000|2025-05-21 12:15:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|16
1747829740000|2025-05-21 12:15:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|0
1747829780000|2025-05-21 12:16:20||203.59||203.64||203.64||203.59|0
1747829800000|2025-05-21 12:16:40|||||||||11
1747829810000|2025-05-21 12:16:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|170
1747829820000|2025-05-21 12:17:00|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|74
1747829830000|2025-05-21 12:17:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|3
1747829840000|2025-05-21 12:17:20|||||||||3
1747829850000|2025-05-21 12:17:30|203.67|203.59|203.72|203.59|203.72|203.64|203.67|203.59|20
1747829860000|2025-05-21 12:17:40|203.67|203.64|203.72|203.59|203.72|203.64|203.67|203.59|3
1747829870000|2025-05-21 12:17:50|203.67|203.64|203.67|203.59|203.72|203.64|203.67|203.59|37
1747829880000|2025-05-21 12:18:00|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|54
1747829910000|2025-05-21 12:18:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|69
1747829920000|2025-05-21 12:18:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|41
1747829950000|2025-05-21 12:19:10|203.67|203.59|203.72|203.64|203.72|203.64|203.67|203.59|44
1747830000000|2025-05-21 12:20:00|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|80
1747830010000|2025-05-21 12:20:10|||||||||42
1747830020000|2025-05-21 12:20:20|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|65
1747830030000|2025-05-21 12:20:30|203.72|203.64|203.72|203.64|203.77|203.64|203.72|203.64|36
1747830040000|2025-05-21 12:20:40|203.77||203.72||203.77||203.72||6
1747830050000|2025-05-21 12:20:50|||||||||51
1747830060000|2025-05-21 12:21:00|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|45
1747830070000|2025-05-21 12:21:10|203.82|203.74|203.82|203.69|203.82|203.74|203.82|203.69|122
1747830080000|2025-05-21 12:21:20|203.77||203.82||203.82||203.77||6
1747830100000|2025-05-21 12:21:40|203.77||203.77||203.77||203.77||29
1747830110000|2025-05-21 12:21:50|||||||||1
1747830120000|2025-05-21 12:22:00|||||||||72
1747830150000|2025-05-21 12:22:30|||||||||46
1747830160000|2025-05-21 12:22:40|||||||||15
1747830210000|2025-05-21 12:23:30|||||||||13
1747830220000|2025-05-21 12:23:40|||||||||77
1747830250000|2025-05-21 12:24:10|||||||||21
1747830260000|2025-05-21 12:24:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|193
1747830270000|2025-05-21 12:24:30|203.77||203.72||203.77||203.72||2
1747830280000|2025-05-21 12:24:40|203.77|203.69|203.77|203.64|203.77|203.69|203.72|203.64|7
1747830290000|2025-05-21 12:24:50|203.72||203.77||203.77||203.72||0
1747830300000|2025-05-21 12:25:00|203.72|203.69|203.77|203.64|203.77|203.69|203.72|203.64|1
1747830310000|2025-05-21 12:25:10||203.69||203.69||203.69||203.69|18
1747830330000|2025-05-21 12:25:30|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|430
1747830380000|2025-05-21 12:26:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.79|75
1747830390000|2025-05-21 12:26:30|203.87|203.79|203.92|203.79|203.92|203.84|203.87|203.79|12
1747830400000|2025-05-21 12:26:40||203.84||203.84||203.84||203.79|0
1747830410000|2025-05-21 12:26:50|||||||||1
1747830430000|2025-05-21 12:27:10|||||||||56
1747830440000|2025-05-21 12:27:20|||||||||21
1747830450000|2025-05-21 12:27:30|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|55
1747830460000|2025-05-21 12:27:40|203.92||203.92||203.97||203.92||3
1747830470000|2025-05-21 12:27:50||203.79||203.79||203.79||203.79|0
1747830480000|2025-05-21 12:28:00||203.84||203.79||203.84||203.79|0
1747830490000|2025-05-21 12:28:10||203.84||203.84||203.84||203.84|0
1747830500000|2025-05-21 12:28:20|203.87|203.79|203.92|203.84|203.92|203.84|203.87|203.79|127
1747830520000|2025-05-21 12:28:40|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|164
1747830550000|2025-05-21 12:29:10|||||||||39
1747830560000|2025-05-21 12:29:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|180
1747830580000|2025-05-21 12:29:40|203.87|203.79|203.87|203.74|203.87|203.79|203.82|203.74|137
1747830590000|2025-05-21 12:29:50|203.82|203.79|203.82|203.74|203.87|203.79|203.82|203.74|5
1747830600000|2025-05-21 12:30:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|114
1747830610000|2025-05-21 12:30:10||203.74||203.79||203.79||203.74|75
1747830620000|2025-05-21 12:30:20||203.74||203.79||203.79||203.74|0
1747830630000|2025-05-21 12:30:30||203.74||203.74||203.79||203.74|0
1747830640000|2025-05-21 12:30:40||203.79||203.74||203.79||203.74|10
1747830650000|2025-05-21 12:30:50||203.79||203.79||203.79||203.74|1
1747830660000|2025-05-21 12:31:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|3079
1747830670000|2025-05-21 12:31:10|203.87||203.82||203.87||203.82||67
1747830680000|2025-05-21 12:31:20|203.87||203.82||203.87||203.82||0
1747830690000|2025-05-21 12:31:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|182
1747830700000|2025-05-21 12:31:40|||||||||16
1747830730000|2025-05-21 12:32:10|||||||||7
1747830740000|2025-05-21 12:32:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|158
1747830780000|2025-05-21 12:33:00|||||||||48
1747830810000|2025-05-21 12:33:30|203.87|203.79|203.92|203.84|203.92|203.84|203.87|203.79|105
1747830820000|2025-05-21 12:33:40|203.87|203.79|203.92|203.84|203.92|203.84|203.87|203.79|30
1747830850000|2025-05-21 12:34:10|203.87|203.79|203.87|203.79|203.92|203.84|203.87|203.79|75
1747830860000|2025-05-21 12:34:20|203.92|203.74|203.87|203.79|203.92|203.79|203.87|203.74|6
1747830880000|2025-05-21 12:34:40||203.74||203.79||203.79||203.74|0
1747830900000|2025-05-21 12:35:00|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|13
1747830910000|2025-05-21 12:35:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|0
1747830930000|2025-05-21 12:35:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|19
1747830950000|2025-05-21 12:35:50|||||||||42
1747830970000|2025-05-21 12:36:10|203.97||203.97||203.97||203.97||12
1747830980000|2025-05-21 12:36:20|203.92|203.89|203.97|203.84|203.97|203.89|203.92|203.84|6
1747830990000|2025-05-21 12:36:30|203.92|203.89|203.92|203.84|203.92|203.89|203.92|203.84|10
1747831010000|2025-05-21 12:36:50|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|215
1747831020000|2025-05-21 12:37:00||203.84||203.84||203.84||203.84|3
1747831030000|2025-05-21 12:37:10||203.89||203.89||203.89||203.84|0
1747831040000|2025-05-21 12:37:20|||||||||224
1747831050000|2025-05-21 12:37:30|||||||||43
1747831080000|2025-05-21 12:38:00|203.92|203.84|203.97|203.84|203.97|203.84|203.92|203.84|43
1747831090000|2025-05-21 12:38:10|203.92||203.92||203.92||203.92||0
1747831100000|2025-05-21 12:38:20|203.97||203.92||203.97||203.92||5
1747831110000|2025-05-21 12:38:30|203.97|203.79|203.92|203.79|203.97|203.84|203.92|203.79|21
1747831120000|2025-05-21 12:38:40|203.87||203.87||203.92||203.87||11
1747831130000|2025-05-21 12:38:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|15
1747831160000|2025-05-21 12:39:20|||||||||114
1747831200000|2025-05-21 12:40:00|203.87|203.79|203.87|203.79|203.87|203.84|203.87|203.79|72
1747831210000|2025-05-21 12:40:10|||||||||90
1747831220000|2025-05-21 12:40:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|33
1747831230000|2025-05-21 12:40:30||203.79||203.84||203.84||203.79|0
1747831250000|2025-05-21 12:40:50|203.97||203.92||203.97||203.92||28
1747831260000|2025-05-21 12:41:00|||||||||42
1747831310000|2025-05-21 12:41:50|||||||||10
1747831350000|2025-05-21 12:42:30|||||||||11
1747831360000|2025-05-21 12:42:40|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|46
1747831370000|2025-05-21 12:42:50|203.92|203.89|204.02|203.89|204.02|203.89|203.92|203.89|52
1747831380000|2025-05-21 12:43:00|203.97||203.97||204.02||203.97||0
1747831400000|2025-05-21 12:43:20|204.02|203.94|204.02|203.89|204.02|203.94|204.02|203.89|153
1747831410000|2025-05-21 12:43:30|203.97||203.97||203.97||203.97||0
1747831420000|2025-05-21 12:43:40|204.02|203.94|204.02|203.89|204.02|203.94|203.97|203.89|12
1747831430000|2025-05-21 12:43:50|203.97||203.97||203.97||203.97||0
1747831440000|2025-05-21 12:44:00|||||||||16
1747831450000|2025-05-21 12:44:10|||||||||3
1747831460000|2025-05-21 12:44:20|||||||||4
1747831470000|2025-05-21 12:44:30|204.02|203.94|203.97|203.89|204.02|203.94|203.97|203.89|90
1747831480000|2025-05-21 12:44:40|204.02||204.02||204.02||203.97||4
1747831490000|2025-05-21 12:44:50|203.97||203.97||204.02||203.97||4
1747831500000|2025-05-21 12:45:00|203.92|203.84|203.92|203.84|203.97|203.89|203.92|203.84|56
1747831510000|2025-05-21 12:45:10|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|30
1747831520000|2025-05-21 12:45:20||203.89||203.89||203.89||203.84|0
1747831530000|2025-05-21 12:45:30|203.92|203.84|203.97|203.84|203.97|203.84|203.92|203.84|6
1747831540000|2025-05-21 12:45:40||203.89||203.89||203.89||203.89|0
1747831560000|2025-05-21 12:46:00||203.84||203.89||203.89||203.84|29
1747831570000|2025-05-21 12:46:10|||||||||25
1747831590000|2025-05-21 12:46:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|3
1747831680000|2025-05-21 12:48:00|||||||||46
1747831700000|2025-05-21 12:48:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|59
1747831710000|2025-05-21 12:48:30|||||||||30
1747831720000|2025-05-21 12:48:40|203.92||203.87||203.92||203.87||0
1747831730000|2025-05-21 12:48:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|1
1747831750000|2025-05-21 12:49:10|203.97||203.97||203.97||203.97||4
1747831760000|2025-05-21 12:49:20||203.89||203.89||203.89||203.89|0
1747831780000|2025-05-21 12:49:40|||||||||42
1747831810000|2025-05-21 12:50:10||203.84||203.84||203.84||203.84|4
1747831820000|2025-05-21 12:50:20||203.89||203.84||203.89||203.84|0
1747831830000|2025-05-21 12:50:30|203.92|203.89|203.97|203.89|203.97|203.89|203.92|203.84|18
1747831840000|2025-05-21 12:50:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|0
1747831870000|2025-05-21 12:51:10|||||||||1
1747831880000|2025-05-21 12:51:20|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|14
1747831890000|2025-05-21 12:51:30|203.92|203.89|203.97|203.84|203.97|203.89|203.92|203.84|52
1747831900000|2025-05-21 12:51:40||203.89||203.89||203.89||203.89|0
1747831910000|2025-05-21 12:51:50|203.92|203.84|203.97|203.84|203.97|203.89|203.92|203.84|25
1747831920000|2025-05-21 12:52:00|203.92|203.89|203.97|203.89|203.97|203.89|203.92|203.89|0
1747831980000|2025-05-21 12:53:00|204.02||203.97||204.02||203.97||17
1747831990000|2025-05-21 12:53:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|59
1747832000000|2025-05-21 12:53:20|||||||||1
1747832050000|2025-05-21 12:54:10|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|36
1747832060000|2025-05-21 12:54:20|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|99
1747832090000|2025-05-21 12:54:50|||||||||42
1747832100000|2025-05-21 12:55:00|204.02||204.02||204.02||203.97||15
1747832110000|2025-05-21 12:55:10|203.97||203.97||203.97||203.97||0
1747832120000|2025-05-21 12:55:20|204.02|203.94|204.02|203.89|204.02|203.94|204.02|203.89|9
1747832130000|2025-05-21 12:55:30||203.94||203.94||203.94||203.94|0
1747832140000|2025-05-21 12:55:40|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|166
1747832160000|2025-05-21 12:56:00|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|15
1747832170000|2025-05-21 12:56:10|204.17|204.09|204.12|204.04|204.17|204.09|204.12|204.04|104
1747832180000|2025-05-21 12:56:20|204.17|204.09|204.17|204.04|204.17|204.09|204.17|204.04|30
1747832190000|2025-05-21 12:56:30|204.12|204.09|204.12|204.04|204.12|204.09|204.12|204.04|5
1747832200000|2025-05-21 12:56:40|||||||||43
1747832220000|2025-05-21 12:57:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.04|1
1747832230000|2025-05-21 12:57:10|204.12|204.04|204.12|204.04|204.12|204.09|204.12|204.04|0
1747832240000|2025-05-21 12:57:20|204.17||204.17||204.17||204.12||1
1747832250000|2025-05-21 12:57:30||204.09||204.04||204.09||204.04|0
1747832260000|2025-05-21 12:57:40||204.09||204.09||204.09||204.09|0
1747832280000|2025-05-21 12:58:00||204.04||204.09||204.09||204.04|1
1747832300000|2025-05-21 12:58:20|||||||||42
1747832360000|2025-05-21 12:59:20||204.04||204.04||204.09||204.04|5
1747832370000|2025-05-21 12:59:30||204.09||204.09||204.09||204.04|0
1747832390000|2025-05-21 12:59:50|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|81
1747832400000|2025-05-21 13:00:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|17
1747832410000|2025-05-21 13:00:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.14|20
1747832420000|2025-05-21 13:00:20||204.14||204.14||204.19||204.14|0
1747832430000|2025-05-21 13:00:30||204.19||204.19||204.19||204.19|0
1747832450000|2025-05-21 13:00:50|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|56
1747832460000|2025-05-21 13:01:00|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|38
1747832470000|2025-05-21 13:01:10|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|1
1747832490000|2025-05-21 13:01:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|185
1747832510000|2025-05-21 13:01:50||204.04||204.04||204.04||204.04|0
1747832520000|2025-05-21 13:02:00|204.12|204.09|204.17|204.09|204.17|204.09|204.12|204.04|43
1747832530000|2025-05-21 13:02:10|||||||||44
1747832570000|2025-05-21 13:02:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|20
1747832580000|2025-05-21 13:03:00|204.17|204.09|204.22|204.14|204.22|204.14|204.17|204.09|36
1747832610000|2025-05-21 13:03:30|204.27||204.22||204.27||204.22||102
1747832680000|2025-05-21 13:04:40|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|4
1747832690000|2025-05-21 13:04:50|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|1
1747832700000|2025-05-21 13:05:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|35
1747832720000|2025-05-21 13:05:20|204.37|204.19|204.27|204.19|204.37|204.19|204.27|204.19|218
1747832730000|2025-05-21 13:05:30|204.32||204.32||204.32||204.32||379
1747832750000|2025-05-21 13:05:50||204.24||204.24||204.24||204.19|0
1747832760000|2025-05-21 13:06:00|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|4
1747832770000|2025-05-21 13:06:10|204.32||204.27||204.32||204.27||2
1747832780000|2025-05-21 13:06:20||204.14||204.14||204.14||204.14|0
1747832790000|2025-05-21 13:06:30|204.22|204.19|204.22|204.14|204.22|204.19|204.22|204.14|0
1747832800000|2025-05-21 13:06:40|204.27||204.27||204.27||204.22||2
1747832810000|2025-05-21 13:06:50||204.19||204.19||204.19||204.19|0
1747832820000|2025-05-21 13:07:00|||||||||42
1747832870000|2025-05-21 13:07:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.09|4
1747832880000|2025-05-21 13:08:00|204.17|204.09|204.22|204.09|204.22|204.14|204.17|204.09|5
1747832890000|2025-05-21 13:08:10|204.17||204.17||204.17||204.17||0
1747832910000|2025-05-21 13:08:30|||||||||69
1747832920000|2025-05-21 13:08:40||204.04||204.09||204.09||204.04|0
1747832970000|2025-05-21 13:09:30|204.22|204.14|204.22|204.09|204.22|204.14|204.22|204.09|7
1747832980000|2025-05-21 13:09:40|204.17||204.22||204.22||204.17||0
1747832990000|2025-05-21 13:09:50|204.17||204.17||204.22||204.17||0
1747833000000|2025-05-21 13:10:00|204.22||204.17||204.22||204.17||2
1747833010000|2025-05-21 13:10:10|204.22||204.22||204.22||204.17||33
1747833020000|2025-05-21 13:10:20||204.14||204.14||204.14||204.14|0
1747833030000|2025-05-21 13:10:30|||||||||42
1747833060000|2025-05-21 13:11:00||204.09||204.14||204.14||204.09|14
1747833070000|2025-05-21 13:11:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|32
1747833080000|2025-05-21 13:11:20|204.22||204.22||204.22||204.22||22
1747833090000|2025-05-21 13:11:30||204.14||204.14||204.14||204.14|0
1747833100000|2025-05-21 13:11:40|204.27||204.27||204.27||204.27||1
1747833110000|2025-05-21 13:11:50|204.22||204.22||204.27||204.22||0
1747833120000|2025-05-21 13:12:00|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.14|1
1747833130000|2025-05-21 13:12:10|||||||||60
1747833140000|2025-05-21 13:12:20|204.22|204.14|204.27|204.14|204.27|204.19|204.22|204.14|67
1747833150000|2025-05-21 13:12:30|204.22||204.22||204.22||204.22||0
1747833160000|2025-05-21 13:12:40||204.09||204.09||204.14||204.09|30
1747833170000|2025-05-21 13:12:50||204.14||204.14||204.14||204.14|0
1747833190000|2025-05-21 13:13:10|204.27||204.22||204.27||204.22||26
1747833210000|2025-05-21 13:13:30|204.27||204.22||204.27||204.22||1
1747833240000|2025-05-21 13:14:00|||||||||42
1747833250000|2025-05-21 13:14:10|204.27||204.27||204.27||204.22||5
1747833260000|2025-05-21 13:14:20|204.22||204.22||204.22||204.22||0
1747833270000|2025-05-21 13:14:30|204.27||204.27||204.27||204.22||13
1747833290000|2025-05-21 13:14:50|204.22||204.22||204.22||204.22||0
1747833300000|2025-05-21 13:15:00|204.27||204.27||204.27||204.27||3
1747833310000|2025-05-21 13:15:10|204.22||204.27||204.27||204.22||0
1747833320000|2025-05-21 13:15:20|204.22||204.27||204.27||204.22||1
1747833330000|2025-05-21 13:15:30||204.19||204.19||204.19||204.19|0
1747833340000|2025-05-21 13:15:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|46
1747833350000|2025-05-21 13:15:50|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|26
1747833380000|2025-05-21 13:16:20|204.27||204.27||204.27||204.27||6
1747833390000|2025-05-21 13:16:30|204.22|204.19|204.22|204.14|204.27|204.19|204.22|204.14|15
1747833410000|2025-05-21 13:16:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|56
1747833430000|2025-05-21 13:17:10||204.04||204.09||204.09||204.04|28
1747833440000|2025-05-21 13:17:20|||||||||57
1747833450000|2025-05-21 13:17:30|204.22|204.14|204.22|204.09|204.22|204.14|204.17|204.09|4
1747833460000|2025-05-21 13:17:40|204.17|204.14|204.22|204.09|204.22|204.14|204.17|204.09|12
1747833470000|2025-05-21 13:17:50|204.17|204.14|204.17|204.09|204.17|204.14|204.17|204.09|32
1747833490000|2025-05-21 13:18:10|||||||||1
1747833510000|2025-05-21 13:18:30|204.12|204.04|204.17|204.04|204.17|204.04|204.12|204.04|34
1747833520000|2025-05-21 13:18:40||204.09||204.09||204.09||204.09|0
1747833530000|2025-05-21 13:18:50|||||||||22
1747833540000|2025-05-21 13:19:00||204.04||204.09||204.09||204.04|2
1747833550000|2025-05-21 13:19:10|||||||||13
1747833580000|2025-05-21 13:19:40||204.04||204.04||204.04||204.04|29
1747833590000|2025-05-21 13:19:50||204.09||204.09||204.09||204.09|0
1747833600000|2025-05-21 13:20:00|204.12|204.04|204.17|204.04|204.17|204.04|204.12|204.04|5
1747833610000|2025-05-21 13:20:10||204.09||204.04||204.09||204.04|0
1747833620000|2025-05-21 13:20:20||204.09||204.09||204.09||204.04|0
1747833630000|2025-05-21 13:20:30|||||||||13
1747833640000|2025-05-21 13:20:40|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|34
1747833660000|2025-05-21 13:21:00|204.17|204.09|204.17|204.04|204.17|204.09|204.12|204.04|13
1747833670000|2025-05-21 13:21:10|204.12||204.17||204.17||204.12||1
1747833680000|2025-05-21 13:21:20|204.12||204.12||204.17||204.12||9
1747833700000|2025-05-21 13:21:40|204.17||204.12||204.17||204.12||1
1747833720000|2025-05-21 13:22:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.04|9
1747833730000|2025-05-21 13:22:10|||||||||32
1747833750000|2025-05-21 13:22:30||204.04||204.04||204.04||204.04|307
1747833760000|2025-05-21 13:22:40||204.09||204.09||204.09||204.09|26
1747833770000|2025-05-21 13:22:50|||||||||8
1747833780000|2025-05-21 13:23:00|204.22|204.14|204.22|204.14|204.27|204.19|204.22|204.14|64
1747833790000|2025-05-21 13:23:10|||||||||22
1747833800000|2025-05-21 13:23:20|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|56
1747833810000|2025-05-21 13:23:30|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|2
1747833820000|2025-05-21 13:23:40|204.17|204.09|204.22|204.14|204.22|204.14|204.17|204.09|4
1747833830000|2025-05-21 13:23:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|117
1747833850000|2025-05-21 13:24:10|||||||||3
1747833860000|2025-05-21 13:24:20|204.22||204.22||204.22||204.22||352
1747833870000|2025-05-21 13:24:30|204.27|204.14|204.22|204.14|204.27|204.14|204.22|204.14|16
1747833880000|2025-05-21 13:24:40|||||||||2
1747833890000|2025-05-21 13:24:50|204.27||204.22||204.27||204.22||3
1747833900000|2025-05-21 13:25:00|||||||||22
1747833930000|2025-05-21 13:25:30|204.17|204.09|204.22|204.09|204.22|204.14|204.17|204.09|173
1747833940000|2025-05-21 13:25:40|204.17|204.14|204.17|204.09|204.17|204.14|204.17|204.09|117
1747833950000|2025-05-21 13:25:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|39
1747833970000|2025-05-21 13:26:10|||||||||225
1747833980000|2025-05-21 13:26:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|221
1747834000000|2025-05-21 13:26:40|||||||||74
1747834010000|2025-05-21 13:26:50|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|293
1747834020000|2025-05-21 13:27:00|||||||||16
1747834030000|2025-05-21 13:27:10|||||||||152
1747834040000|2025-05-21 13:27:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|29
1747834050000|2025-05-21 13:27:30|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.19|203
1747834070000|2025-05-21 13:27:50|204.37|204.29|204.37|204.29|204.37|204.29|204.32|204.24|360
1747834080000|2025-05-21 13:28:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|88
1747834090000|2025-05-21 13:28:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|163
1747834100000|2025-05-21 13:28:20|204.42|204.34|204.42|204.29|204.42|204.34|204.37|204.29|353
1747834110000|2025-05-21 13:28:30||204.34||204.34||204.34||204.34|42
1747834120000|2025-05-21 13:28:40|||||||||22
1747834140000|2025-05-21 13:29:00|||||||||50
1747834150000|2025-05-21 13:29:10|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|49
1747834160000|2025-05-21 13:29:20|204.32||204.32||204.32||204.32||0
1747834170000|2025-05-21 13:29:30|||||||||70
1747834180000|2025-05-21 13:29:40|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|0
1747834190000|2025-05-21 13:29:50|204.42|204.29|204.32|204.24|204.42|204.29|204.32|204.24|52
1747834200000|2025-05-21 13:30:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.24|104
1747834210000|2025-05-21 13:30:10||204.24||204.29||204.29||204.24|0
1747834220000|2025-05-21 13:30:20|204.32|204.24|204.32|204.24|204.32|204.29|204.32|204.24|84
1747834230000|2025-05-21 13:30:30||204.19||204.19||204.19||204.19|33
1747834240000|2025-05-21 13:30:40|204.27|204.14|204.27|204.14|204.32|204.14|204.27|204.14|239
1747834250000|2025-05-21 13:30:50|204.32|204.19|204.32|204.24|204.32|204.24|204.27|204.19|43
1747834260000|2025-05-21 13:31:00|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|11
1747834270000|2025-05-21 13:31:10|204.27|204.19|204.27|204.19|204.32|204.24|204.27|204.19|10
1747834280000|2025-05-21 13:31:20|204.32|204.24|204.32|204.24|204.37|204.24|204.32|204.24|1
1747834290000|2025-05-21 13:31:30|204.27|204.19|204.27|204.19|204.27|204.24|204.27|204.19|20
1747834310000|2025-05-21 13:31:50|204.32||204.27||204.32||204.27||16
1747834320000|2025-05-21 13:32:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|37
1747834330000|2025-05-21 13:32:10|204.27||204.27||204.27||204.22||4
1747834340000|2025-05-21 13:32:20|204.22|204.19|204.22|204.14|204.27|204.19|204.22|204.14|0
1747834350000|2025-05-21 13:32:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.14|2
1747834360000|2025-05-21 13:32:40||204.14||204.19||204.19||204.14|1
1747834370000|2025-05-21 13:32:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|1
1747834380000|2025-05-21 13:33:00|204.27||204.27||204.27||204.27||24
1747834390000|2025-05-21 13:33:10||204.19||204.14||204.19||204.14|0
1747834400000|2025-05-21 13:33:20|204.22|204.19|204.22|204.14|204.22|204.19|204.22|204.14|0
1747834430000|2025-05-21 13:33:50|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|19
1747834440000|2025-05-21 13:34:00|204.27|204.19|204.22|204.14|204.32|204.19|204.22|204.14|83
1747834450000|2025-05-21 13:34:10|204.17|204.09|204.17|204.09|204.17|204.09|204.12|204.04|193
1747834460000|2025-05-21 13:34:20|204.22|204.04|204.22|204.14|204.22|204.14|204.22|204.04|1
1747834470000|2025-05-21 13:34:30||204.09||204.14||204.14||204.09|0
1747834500000|2025-05-21 13:35:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|320
1747834510000|2025-05-21 13:35:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.09|27
1747834520000|2025-05-21 13:35:20|204.27||204.27||204.27||204.27||3
1747834530000|2025-05-21 13:35:30|204.22||204.22||204.27||204.22||10
1747834560000|2025-05-21 13:36:00|204.27||204.27||204.27||204.22||2
1747834570000|2025-05-21 13:36:10||204.19||204.19||204.19||204.19|0
1747834580000|2025-05-21 13:36:20|||||||||1
1747834590000|2025-05-21 13:36:30|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|5
1747834630000|2025-05-21 13:37:10|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|187
1747834650000|2025-05-21 13:37:30|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|52
1747834660000|2025-05-21 13:37:40|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|2
1747834670000|2025-05-21 13:37:50|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.14|0
1747834680000|2025-05-21 13:38:00||204.14||204.14||204.19||204.14|1
1747834690000|2025-05-21 13:38:10|204.22||204.22||204.27||204.22||0
1747834700000|2025-05-21 13:38:20|204.27||204.27||204.27||204.27||2
1747834710000|2025-05-21 13:38:30|204.22||204.22||204.27||204.22||0
1747834740000|2025-05-21 13:39:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|108
1747834750000|2025-05-21 13:39:10|204.22|204.14|204.22|204.09|204.22|204.14|204.22|204.09|4
1747834760000|2025-05-21 13:39:20||204.14||204.14||204.14||204.14|0
1747834770000|2025-05-21 13:39:30||204.09||204.14||204.14||204.09|0
1747834780000|2025-05-21 13:39:40||204.09||204.09||204.14||204.09|0
1747834790000|2025-05-21 13:39:50||204.14||204.14||204.14||204.14|0
1747834800000|2025-05-21 13:40:00|204.27||204.22||204.27||204.22||3
1747834830000|2025-05-21 13:40:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|51
1747834850000|2025-05-21 13:40:50|204.32|204.24|204.37|204.29|204.37|204.29|204.32|204.24|119
1747834860000|2025-05-21 13:41:00|204.32|204.24|204.32|204.24|204.32|204.29|204.32|204.24|19
1747834870000|2025-05-21 13:41:10|||||||||3
1747834880000|2025-05-21 13:41:20|204.27|204.19|204.32|204.19|204.32|204.24|204.27|204.19|20
1747834890000|2025-05-21 13:41:30||204.24||204.24||204.24||204.24|0
1747834900000|2025-05-21 13:41:40||204.19||204.19||204.24||204.19|8
1747834910000|2025-05-21 13:41:50|204.27||204.27||204.27||204.27||0
1747834930000|2025-05-21 13:42:10|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.24|6
1747834940000|2025-05-21 13:42:20|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|1
1747834950000|2025-05-21 13:42:30|||||||||43
1747835010000|2025-05-21 13:43:30|204.32|204.24|204.37|204.24|204.37|204.29|204.32|204.24|16
1747835020000|2025-05-21 13:43:40|204.32|204.29|204.37|204.29|204.37|204.29|204.32|204.24|11
1747835040000|2025-05-21 13:44:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|11
1747835050000|2025-05-21 13:44:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|105
1747835060000|2025-05-21 13:44:20|204.32|204.24|204.32|204.19|204.32|204.24|204.32|204.19|84
1747835070000|2025-05-21 13:44:30|204.27||204.32||204.32||204.27||10
1747835080000|2025-05-21 13:44:40|204.27||204.27||204.32||204.27||0
1747835100000|2025-05-21 13:45:00|204.32|204.24|204.37|204.24|204.37|204.29|204.32|204.24|3
1747835110000|2025-05-21 13:45:10|204.32|204.29|204.32|204.24|204.32|204.29|204.32|204.24|1
1747835120000|2025-05-21 13:45:20|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|10
1747835130000|2025-05-21 13:45:30|204.32||204.32||204.32||204.32||0
1747835140000|2025-05-21 13:45:40|204.37|204.29|204.37|204.24|204.37|204.29|204.32|204.24|12
1747835150000|2025-05-21 13:45:50|204.32|204.29|204.37|204.29|204.37|204.29|204.32|204.29|0
1747835160000|2025-05-21 13:46:00|||||||||34
1747835190000|2025-05-21 13:46:30|204.32|204.24|204.32|204.24|204.37|204.29|204.32|204.24|19
1747835200000|2025-05-21 13:46:40|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.19|1
1747835210000|2025-05-21 13:46:50||204.19||204.19||204.24||204.19|0
1747835220000|2025-05-21 13:47:00|204.27||204.32||204.32||204.27||3
1747835230000|2025-05-21 13:47:10||204.24||204.19||204.24||204.19|6
1747835240000|2025-05-21 13:47:20||204.24||204.24||204.24||204.19|0
1747835250000|2025-05-21 13:47:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|33
1747835260000|2025-05-21 13:47:40|||||||||10
1747835280000|2025-05-21 13:48:00|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|15
1747835290000|2025-05-21 13:48:10|204.32|204.24|204.32|204.19|204.32|204.24|204.27|204.19|287
1747835300000|2025-05-21 13:48:20|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.19|20
1747835310000|2025-05-21 13:48:30|||||||||16
1747835320000|2025-05-21 13:48:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|9
1747835340000|2025-05-21 13:49:00|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|124
1747835350000|2025-05-21 13:49:10|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|18
1747835360000|2025-05-21 13:49:20|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.34|143
1747835370000|2025-05-21 13:49:30|204.42|204.34|204.42|204.34|204.47|204.34|204.42|204.34|26
1747835390000|2025-05-21 13:49:50|204.37|204.29|204.37|204.29|204.37|204.34|204.37|204.29|10
1747835400000|2025-05-21 13:50:00|||||||||8
1747835410000|2025-05-21 13:50:10||204.24||204.24||204.24||204.24|7
1747835420000|2025-05-21 13:50:20||204.29||204.29||204.29||204.29|0
1747835470000|2025-05-21 13:51:10|204.42|204.34|204.42|204.29|204.42|204.34|204.42|204.29|81
1747835480000|2025-05-21 13:51:20||204.34||204.34||204.34||204.29|0
1747835490000|2025-05-21 13:51:30|204.37|204.29|204.42|204.34|204.42|204.34|204.37|204.29|73
1747835500000|2025-05-21 13:51:40|||||||||2
1747835510000|2025-05-21 13:51:50|204.47|204.39|204.42|204.34|204.47|204.39|204.42|204.34|113
1747835520000|2025-05-21 13:52:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|1
1747835530000|2025-05-21 13:52:10||204.34||204.39||204.39||204.34|0
1747835560000|2025-05-21 13:52:40||204.34||204.34||204.39||204.34|102
1747835570000|2025-05-21 13:52:50||204.39||204.39||204.39||204.39|0
1747835580000|2025-05-21 13:53:00||204.34||204.39||204.39||204.34|0
1747835590000|2025-05-21 13:53:10||204.34||204.39||204.39||204.34|0
1747835640000|2025-05-21 13:54:00|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|104
1747835650000|2025-05-21 13:54:10|204.57|204.49|204.57|204.44|204.57|204.49|204.57|204.44|122
1747835660000|2025-05-21 13:54:20|204.52|204.49|204.52|204.44|204.57|204.49|204.52|204.44|205
1747835670000|2025-05-21 13:54:30|204.57||204.52||204.57||204.52||38
1747835680000|2025-05-21 13:54:40|204.57||204.52||204.57||204.52||23
1747835690000|2025-05-21 13:54:50|204.57||204.57||204.57||204.52||3
1747835700000|2025-05-21 13:55:00||204.49||204.44||204.49||204.44|15
1747835710000|2025-05-21 13:55:10|204.52|204.49|204.52|204.44|204.57|204.49|204.52|204.44|1
1747835740000|2025-05-21 13:55:40|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|446
1747835750000|2025-05-21 13:55:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|1
1747835770000|2025-05-21 13:56:10|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|104
1747835790000|2025-05-21 13:56:30|204.57|204.49|204.57|204.44|204.57|204.49|204.57|204.44|3
1747835800000|2025-05-21 13:56:40|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.49|0
1747835810000|2025-05-21 13:56:50||204.44||204.49||204.49||204.44|0
1747835870000|2025-05-21 13:57:50||204.44||204.49||204.49||204.44|76
1747835920000|2025-05-21 13:58:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|277
1747835930000|2025-05-21 13:58:50|204.57|204.49|204.57|204.49|204.62|204.49|204.57|204.49|74
1747835940000|2025-05-21 13:59:00|204.62||204.62||204.62||204.57||3
1747835950000|2025-05-21 13:59:10|204.57||204.62||204.62||204.57||0
1747835960000|2025-05-21 13:59:20|204.57||204.57||204.57||204.57||0
1747835970000|2025-05-21 13:59:30|||||||||88
1747835980000|2025-05-21 13:59:40|204.52|204.44|204.52|204.44|204.57|204.49|204.52|204.44|73
1747835990000|2025-05-21 13:59:50|||||||||1
1747836000000|2025-05-21 14:00:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|1204
1747836050000|2025-05-21 14:00:50|204.52|204.44|204.57|204.44|204.57|204.49|204.52|204.44|126
1747836060000|2025-05-21 14:01:00|204.62|204.49|204.62|204.54|204.62|204.54|204.62|204.44|21
1747836070000|2025-05-21 14:01:10|204.67|204.49|204.67|204.59|204.67|204.59|204.67|204.49|50
1747836080000|2025-05-21 14:01:20|||||||||13
1747836090000|2025-05-21 14:01:30|204.72|204.64|204.72|204.59|204.72|204.64|204.72|204.59|55
1747836100000|2025-05-21 14:01:40|204.77|204.64|204.87|204.79|205.02|204.94|204.72|204.64|1110
1747836110000|2025-05-21 14:01:50|204.82|204.74|204.77|204.69|204.82|204.74|204.77|204.69|28
1747836120000|2025-05-21 14:02:00|204.72|204.64|204.72|204.64|204.72|204.69|204.72|204.64|3
1747836130000|2025-05-21 14:02:10|204.77|204.69|204.87|204.79|204.92|204.79|204.77|204.69|61
1747836140000|2025-05-21 14:02:20|204.92|204.74|204.92|204.79|204.92|204.84|204.87|204.74|401
1747836150000|2025-05-21 14:02:30|204.97|204.84|204.87|204.79|204.97|204.89|204.87|204.79|59
1747836160000|2025-05-21 14:02:40|204.92|204.84|204.82|204.74|204.92|204.84|204.82|204.74|414
1747836170000|2025-05-21 14:02:50|204.87|204.79|204.92|204.79|204.92|204.84|204.87|204.79|11
1747836180000|2025-05-21 14:03:00||204.84||204.84||204.84||204.79|3000
1747836190000|2025-05-21 14:03:10|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|47
1747836200000|2025-05-21 14:03:20||204.74||204.79||204.79||204.74|0
1747836210000|2025-05-21 14:03:30|204.82|204.74|204.82|204.74|204.87|204.74|204.82|204.69|10
1747836220000|2025-05-21 14:03:40|204.87|204.79|204.87|204.74|204.87|204.79|204.82|204.74|33
1747836230000|2025-05-21 14:03:50|204.82|204.79|204.82|204.74|204.87|204.79|204.82|204.74|0
1747836250000|2025-05-21 14:04:10|204.87||204.87||204.87||204.87||12
1747836260000|2025-05-21 14:04:20|204.82||204.87||204.87||204.82||6
1747836270000|2025-05-21 14:04:30||204.79||204.79||204.79||204.74|84
1747836280000|2025-05-21 14:04:40|204.92|204.84|204.92|204.79|204.92|204.84|204.87|204.79|166
1747836290000|2025-05-21 14:04:50|204.87|204.84|204.87|204.79|204.92|204.84|204.87|204.79|10
1747836300000|2025-05-21 14:05:00|204.92|204.84|204.92|204.79|204.92|204.84|204.87|204.79|2
1747836310000|2025-05-21 14:05:10||204.84||204.84||204.84||204.79|0
1747836330000|2025-05-21 14:05:30|204.97||204.97||204.97||204.92||11
1747836340000|2025-05-21 14:05:40|204.92|204.89|204.97|204.89|204.97|204.89|204.92|204.84|54
1747836350000|2025-05-21 14:05:50|204.92|204.84|204.92|204.84|204.92|204.89|204.92|204.84|29
1747836360000|2025-05-21 14:06:00|204.97|204.89|204.97|204.89|204.97|204.89|204.92|204.89|2
1747836370000|2025-05-21 14:06:10|205.02|204.94|205.02|204.94|205.02|204.94|204.97|204.89|127
1747836380000|2025-05-21 14:06:20|204.97|204.89|204.97|204.89|204.97|204.89|204.97|204.89|47
1747836390000|2025-05-21 14:06:30|205.02|204.94|204.97|204.84|205.02|204.94|204.97|204.84|45
1747836400000|2025-05-21 14:06:40||204.89||204.89||204.89||204.84|0
1747836410000|2025-05-21 14:06:50|204.92|204.84|204.92|204.84|204.92|204.89|204.92|204.84|4
1747836420000|2025-05-21 14:07:00|204.87|204.79|204.92|204.79|204.92|204.79|204.87|204.79|10
1747836430000|2025-05-21 14:07:10|204.87|204.74|204.87|204.74|204.87|204.79|204.82|204.74|126
1747836440000|2025-05-21 14:07:20||204.79||204.79||204.79||204.79|0
1747836460000|2025-05-21 14:07:40|204.82|204.74|204.87|204.74|204.87|204.79|204.82|204.74|185
1747836470000|2025-05-21 14:07:50|204.82|204.79|204.82|204.74|204.82|204.79|204.82|204.74|0
1747836490000|2025-05-21 14:08:10|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|54
1747836500000|2025-05-21 14:08:20|204.82||204.82||204.82||204.77||18
1747836510000|2025-05-21 14:08:30|204.77|204.74|204.82|204.69|204.82|204.74|204.77|204.69|0
1747836520000|2025-05-21 14:08:40|204.77|204.74|204.77|204.69|204.77|204.74|204.77|204.69|26
1747836530000|2025-05-21 14:08:50||204.64||204.69||204.69||204.64|3
1747836540000|2025-05-21 14:09:00||204.64||204.69||204.69||204.64|0
1747836550000|2025-05-21 14:09:10|204.82||204.82||204.82||204.77||5
1747836560000|2025-05-21 14:09:20|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|0
1747836570000|2025-05-21 14:09:30|204.72||204.72||204.77||204.72||11
1747836580000|2025-05-21 14:09:40|204.77||204.72||204.77||204.72||5700
1747836590000|2025-05-21 14:09:50|204.67|204.59|204.67|204.59|204.72|204.59|204.67|204.59|68
1747836600000|2025-05-21 14:10:00|204.72||204.67||204.72||204.67||10
1747836610000|2025-05-21 14:10:10|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|11
1747836620000|2025-05-21 14:10:20|204.67||204.62||204.67||204.62||95
1747836630000|2025-05-21 14:10:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|157
1747836640000|2025-05-21 14:10:40||204.54||204.59||204.59||204.54|14
1747836650000|2025-05-21 14:10:50|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|5
1747836660000|2025-05-21 14:11:00|||||||||300
1747836670000|2025-05-21 14:11:10||204.49||204.49||204.54||204.49|7
1747836680000|2025-05-21 14:11:20||204.54||204.54||204.54||204.49|0
1747836690000|2025-05-21 14:11:30|||||||||16
1747836700000|2025-05-21 14:11:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|48
1747836720000|2025-05-21 14:12:00|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|13
1747836730000|2025-05-21 14:12:10|||||||||2
1747836740000|2025-05-21 14:12:20|204.62|204.54|204.62|204.54|204.62|204.54|204.57|204.54|0
1747836750000|2025-05-21 14:12:30|||||||||10
1747836780000|2025-05-21 14:13:00|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|8
1747836800000|2025-05-21 14:13:20|||||||||20
1747836810000|2025-05-21 14:13:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|77
1747836840000|2025-05-21 14:14:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|58
1747836850000|2025-05-21 14:14:10|||||||||49
1747836860000|2025-05-21 14:14:20|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|7
1747836880000|2025-05-21 14:14:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|8
1747836890000|2025-05-21 14:14:50|204.62||204.57||204.62||204.57||4
1747836910000|2025-05-21 14:15:10|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|4
1747836920000|2025-05-21 14:15:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|43
1747836940000|2025-05-21 14:15:40|||||||||1
1747836970000|2025-05-21 14:16:10|204.67|204.59|204.67|204.54|204.67|204.59|204.67|204.54|171
1747836980000|2025-05-21 14:16:20|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.59|66
1747836990000|2025-05-21 14:16:30|204.72||204.72||204.72||204.67||3
1747837000000|2025-05-21 14:16:40|204.67||204.67||204.67||204.67||11
1747837010000|2025-05-21 14:16:50|||||||||112
1747837040000|2025-05-21 14:17:20|||||||||5
1747837050000|2025-05-21 14:17:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|251
1747837060000|2025-05-21 14:17:40|||||||||28
1747837080000|2025-05-21 14:18:00|204.67|204.59|204.67|204.54|204.67|204.59|204.67|204.54|6
1747837090000|2025-05-21 14:18:10||204.59||204.54||204.59||204.54|0
1747837100000|2025-05-21 14:18:20||204.59||204.59||204.59||204.59|44
1747837110000|2025-05-21 14:18:30|204.62|204.54|204.67|204.59|204.67|204.59|204.62|204.54|2
1747837120000|2025-05-21 14:18:40|204.62|204.54|204.62|204.54|204.67|204.59|204.62|204.54|1
1747837130000|2025-05-21 14:18:50|204.57|204.49|204.57|204.49|204.57|204.54|204.57|204.49|0
1747837140000|2025-05-21 14:19:00|||||||||50
1747837160000|2025-05-21 14:19:20||204.44||204.49||204.49||204.44|1
1747837180000|2025-05-21 14:19:40||204.44||204.44||204.44||204.44|6
1747837190000|2025-05-21 14:19:50|204.52|204.49|204.52|204.44|204.52|204.49|204.52|204.44|2
1747837210000|2025-05-21 14:20:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|22
1747837220000|2025-05-21 14:20:20|||||||||68
1747837230000|2025-05-21 14:20:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|23
1747837240000|2025-05-21 14:20:40|204.57|204.49|204.62|204.49|204.62|204.49|204.57|204.49|5
1747837250000|2025-05-21 14:20:50||204.54||204.54||204.54||204.54|0
1747837290000|2025-05-21 14:21:30||204.49||204.54||204.54||204.49|77
1747837330000|2025-05-21 14:22:10|||||||||43
1747837360000|2025-05-21 14:22:40|||||||||217
1747837370000|2025-05-21 14:22:50|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|7
1747837400000|2025-05-21 14:23:20||204.54||204.59||204.59||204.54|2044
1747837430000|2025-05-21 14:23:50|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|317
1747837440000|2025-05-21 14:24:00|204.62||204.57||204.62||204.57||247
1747837450000|2025-05-21 14:24:10|||||||||25
1747837470000|2025-05-21 14:24:30|||||||||6
1747837490000|2025-05-21 14:24:50|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|51
1747837520000|2025-05-21 14:25:20|204.47|204.39|204.47|204.39|204.52|204.39|204.47|204.39|60
1747837530000|2025-05-21 14:25:30||204.34||204.34||204.39||204.34|8
1747837540000|2025-05-21 14:25:40||204.39||204.39||204.39||204.34|7
1747837550000|2025-05-21 14:25:50|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|48
1747837560000|2025-05-21 14:26:00|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|35
1747837600000|2025-05-21 14:26:40|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|228
1747837640000|2025-05-21 14:27:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|100
1747837650000|2025-05-21 14:27:30|||||||||26
1747837660000|2025-05-21 14:27:40|||||||||2
1747837680000|2025-05-21 14:28:00|||||||||3965
1747837740000|2025-05-21 14:29:00|||||||||57
1747837750000|2025-05-21 14:29:10|||||||||1
1747837760000|2025-05-21 14:29:20|||||||||100
1747837770000|2025-05-21 14:29:30|||||||||72
1747837790000|2025-05-21 14:29:50|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|116
1747837800000|2025-05-21 14:30:00|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|56
1747837830000|2025-05-21 14:30:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|96
1747837840000|2025-05-21 14:30:40|||||||||1
1747837850000|2025-05-21 14:30:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|21
1747837860000|2025-05-21 14:31:00|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|13
1747837870000|2025-05-21 14:31:10|204.32|204.24|204.32|204.24|204.32|204.29|204.32|204.24|77
1747837880000|2025-05-21 14:31:20|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|104
1747837890000|2025-05-21 14:31:30||204.19||204.24||204.24||204.19|30
1747837900000|2025-05-21 14:31:40|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|2
1747837910000|2025-05-21 14:31:50|204.32||204.27||204.32||204.27||14
1747837940000|2025-05-21 14:32:20|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|28
1747837950000|2025-05-21 14:32:30|204.22|204.14|204.22|204.14|204.27|204.19|204.22|204.14|33
1747837960000|2025-05-21 14:32:40||204.09||204.14||204.14||204.09|2
1747837980000|2025-05-21 14:33:00|204.27||204.27||204.27||204.22||5
1747837990000|2025-05-21 14:33:10|204.22||204.22||204.27||204.22||0
1747838010000|2025-05-21 14:33:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|4
1747838020000|2025-05-21 14:33:40|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|7
1747838030000|2025-05-21 14:33:50||203.99||204.04||204.04||203.99|57
1747838040000|2025-05-21 14:34:00|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|18
1747838050000|2025-05-21 14:34:10|204.12|204.04|204.12|204.04|204.12|204.04|204.07|204.04|16
1747838060000|2025-05-21 14:34:20|204.17|204.09|204.17|204.04|204.17|204.09|204.12|204.04|14
1747838070000|2025-05-21 14:34:30||204.09||204.09||204.09||204.04|0
1747838080000|2025-05-21 14:34:40|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|11
1747838090000|2025-05-21 14:34:50|||||||||4
1747838120000|2025-05-21 14:35:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|13
1747838130000|2025-05-21 14:35:30|||||||||20
1747838140000|2025-05-21 14:35:40|204.27||204.22||204.27||204.22||3
1747838150000|2025-05-21 14:35:50|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|48
1747838160000|2025-05-21 14:36:00|204.22|204.14|204.27|204.14|204.27|204.19|204.22|204.14|35
1747838170000|2025-05-21 14:36:10||204.19||204.19||204.19||204.19|9
1747838180000|2025-05-21 14:36:20|204.32|204.24|204.37|204.29|204.37|204.29|204.27|204.24|2
1747838190000|2025-05-21 14:36:30|204.32|204.24|204.37|204.29|204.37|204.29|204.32|204.24|1
1747838200000|2025-05-21 14:36:40||204.24||204.24||204.29||204.24|0
1747838210000|2025-05-21 14:36:50|204.32||204.32||204.32||204.32||0
1747838220000|2025-05-21 14:37:00|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|26
1747838230000|2025-05-21 14:37:10|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.24|10
1747838240000|2025-05-21 14:37:20|||||||||1
1747838250000|2025-05-21 14:37:30|204.37||204.32||204.37||204.32||23
1747838260000|2025-05-21 14:37:40|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|138
1747838270000|2025-05-21 14:37:50|204.37||204.32||204.37||204.32||8
1747838280000|2025-05-21 14:38:00|204.37||204.32||204.37||204.32||20
1747838290000|2025-05-21 14:38:10|204.37||204.37||204.37||204.32||5
1747838300000|2025-05-21 14:38:20|204.42|204.29|204.37|204.29|204.42|204.29|204.37|204.29|1
1747838320000|2025-05-21 14:38:40|||||||||6
1747838340000|2025-05-21 14:39:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|45
1747838350000|2025-05-21 14:39:10|204.37||204.37||204.37||204.32||6
1747838360000|2025-05-21 14:39:20|204.32|204.29|204.37|204.24|204.37|204.29|204.32|204.24|3
1747838370000|2025-05-21 14:39:30||204.29||204.24||204.29||204.24|0
1747838380000|2025-05-21 14:39:40||204.29||204.24||204.29||204.24|0
1747838390000|2025-05-21 14:39:50|204.32||204.32||204.32||204.32||0
1747838410000|2025-05-21 14:40:10|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|11
1747838420000|2025-05-21 14:40:20||204.19||204.19||204.19||204.19|0
1747838430000|2025-05-21 14:40:30||204.24||204.24||204.24||204.19|1
1747838450000|2025-05-21 14:40:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|13
1747838460000|2025-05-21 14:41:00|204.32|204.24|204.37|204.24|204.37|204.24|204.32|204.24|53
1747838470000|2025-05-21 14:41:10|204.32|204.29|204.37|204.24|204.37|204.29|204.32|204.24|0
1747838480000|2025-05-21 14:41:20||204.29||204.29||204.29||204.24|1
1747838490000|2025-05-21 14:41:30||204.24||204.24||204.24||204.24|11
1747838500000|2025-05-21 14:41:40||204.29||204.29||204.29||204.29|0
1747838510000|2025-05-21 14:41:50|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|105
1747838530000|2025-05-21 14:42:10||204.29||204.29||204.29||204.29|41
1747838540000|2025-05-21 14:42:20|204.37|204.34|204.42|204.34|204.42|204.34|204.37|204.34|3
1747838570000|2025-05-21 14:42:50|||||||||43
1747838580000|2025-05-21 14:43:00|204.47||204.42||204.47||204.42||273
1747838590000|2025-05-21 14:43:10|204.37|204.29|204.37|204.29|204.42|204.34|204.37|204.29|62
1747838610000|2025-05-21 14:43:30||204.24||204.29||204.29||204.24|8
1747838620000|2025-05-21 14:43:40|204.32|204.24|204.32|204.19|204.32|204.24|204.32|204.19|0
1747838630000|2025-05-21 14:43:50|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.19|2
1747838640000|2025-05-21 14:44:00|204.27|204.19|204.27|204.19|204.32|204.24|204.27|204.19|29
1747838650000|2025-05-21 14:44:10|||||||||10
1747838660000|2025-05-21 14:44:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|16
1747838670000|2025-05-21 14:44:30|||||||||44
1747838680000|2025-05-21 14:44:40|204.27|204.19|204.27|204.19|204.32|204.19|204.27|204.19|15
1747838690000|2025-05-21 14:44:50||204.14||204.19||204.19||204.14|4
1747838700000|2025-05-21 14:45:00||204.14||204.19||204.19||204.14|37
1747838720000|2025-05-21 14:45:20|204.32||204.27||204.32||204.27||3
1747838730000|2025-05-21 14:45:30|204.32||204.27||204.32||204.27||0
1747838740000|2025-05-21 14:45:40|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.19|3
1747838750000|2025-05-21 14:45:50||204.19||204.19||204.19||204.19|46
1747838760000|2025-05-21 14:46:00|204.27||204.27||204.32||204.27||4
1747838770000|2025-05-21 14:46:10||204.14||204.19||204.19||204.14|3
1747838780000|2025-05-21 14:46:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|2
1747838790000|2025-05-21 14:46:30|||||||||2
1747838800000|2025-05-21 14:46:40|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|2
1747838820000|2025-05-21 14:47:00|204.27||204.22||204.27||204.22||2
1747838830000|2025-05-21 14:47:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|43
1747838840000|2025-05-21 14:47:20|204.22|204.14|204.27|204.14|204.27|204.19|204.22|204.14|566
1747838850000|2025-05-21 14:47:30|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.14|17
1747838880000|2025-05-21 14:48:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|47
1747838890000|2025-05-21 14:48:10|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|1
1747838900000|2025-05-21 14:48:20||204.09||204.14||204.14||204.09|70
1747838920000|2025-05-21 14:48:40||204.09||204.14||204.14||204.09|0
1747838930000|2025-05-21 14:48:50||204.09||204.09||204.14||204.09|0
1747838940000|2025-05-21 14:49:00|204.17|204.14|204.17|204.09|204.17|204.14|204.17|204.09|7
1747838950000|2025-05-21 14:49:10|204.22||204.17||204.22||204.17||0
1747838960000|2025-05-21 14:49:20|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|10
1747838970000|2025-05-21 14:49:30|204.22|204.14|204.22|204.09|204.22|204.14|204.22|204.09|83
1747838980000|2025-05-21 14:49:40||204.14||204.14||204.14||204.09|46
1747838990000|2025-05-21 14:49:50|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|117
1747839000000|2025-05-21 14:50:00|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|78
1747839010000|2025-05-21 14:50:10|204.32||204.27||204.32||204.27||2
1747839020000|2025-05-21 14:50:20|204.32||204.27||204.32||204.27||0
1747839040000|2025-05-21 14:50:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|22
1747839060000|2025-05-21 14:51:00|204.27|204.19|204.27|204.19|204.32|204.19|204.27|204.19|11
1747839070000|2025-05-21 14:51:10|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|45
1747839080000|2025-05-21 14:51:20|204.32||204.32||204.32||204.27||1
1747839090000|2025-05-21 14:51:30||204.24||204.24||204.24||204.19|3
1747839110000|2025-05-21 14:51:50|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|5
1747839130000|2025-05-21 14:52:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|6
1747839140000|2025-05-21 14:52:20|||||||||3
1747839150000|2025-05-21 14:52:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|1
1747839160000|2025-05-21 14:52:40|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|5
1747839170000|2025-05-21 14:52:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|0
1747839180000|2025-05-21 14:53:00|||||||||1
1747839190000|2025-05-21 14:53:10|||||||||43
1747839200000|2025-05-21 14:53:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.19|16
1747839230000|2025-05-21 14:53:50|||||||||9
1747839250000|2025-05-21 14:54:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|6
1747839260000|2025-05-21 14:54:20|||||||||50
1747839280000|2025-05-21 14:54:40|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|85
1747839320000|2025-05-21 14:55:20|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.24|157
1747839330000|2025-05-21 14:55:30|||||||||3
1747839350000|2025-05-21 14:55:50|||||||||3
1747839380000|2025-05-21 14:56:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|6
1747839390000|2025-05-21 14:56:30|204.47||204.42||204.47||204.42||43
1747839410000|2025-05-21 14:56:50|204.47||204.42||204.47||204.42||1
1747839430000|2025-05-21 14:57:10|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|232
1747839440000|2025-05-21 14:57:20|204.42|204.34|204.47|204.34|204.47|204.39|204.42|204.34|17
1747839450000|2025-05-21 14:57:30||204.39||204.39||204.39||204.39|0
1747839480000|2025-05-21 14:58:00|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|7
1747839500000|2025-05-21 14:58:20|||||||||73
1747839530000|2025-05-21 14:58:50|204.42|204.34|204.42|204.34|204.47|204.34|204.42|204.34|53
1747839540000|2025-05-21 14:59:00|204.47||204.47||204.47||204.47||1
1747839550000|2025-05-21 14:59:10|204.42||204.42||204.47||204.42||0
1747839570000|2025-05-21 14:59:30|||||||||19
1747839580000|2025-05-21 14:59:40|204.47|204.39|204.47|204.39|204.47|204.39|204.42|204.39|21
1747839600000|2025-05-21 15:00:00|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|90
1747839610000|2025-05-21 15:00:10|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|107
1747839620000|2025-05-21 15:00:20|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|5
1747839630000|2025-05-21 15:00:30|204.42||204.42||204.42||204.42||0
1747839640000|2025-05-21 15:00:40|204.47|204.39|204.42|204.34|204.47|204.39|204.42|204.34|3
1747839660000|2025-05-21 15:01:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|46
1747839670000|2025-05-21 15:01:10|||||||||24
1747839680000|2025-05-21 15:01:20|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|154
1747839690000|2025-05-21 15:01:30||204.39||204.39||204.39||204.39|10
1747839700000|2025-05-21 15:01:40|204.52||204.47||204.52||204.47||46
1747839710000|2025-05-21 15:01:50|204.52|204.44|204.52|204.44|204.52|204.44|204.47|204.39|22
1747839720000|2025-05-21 15:02:00|||||||||19
1747839740000|2025-05-21 15:02:20||204.39||204.44||204.44||204.39|14
1747839750000|2025-05-21 15:02:30||204.39||204.44||204.44||204.39|2
1747839770000|2025-05-21 15:02:50|204.57|204.49|204.57|204.44|204.57|204.49|204.57|204.44|55
1747839780000|2025-05-21 15:03:00|204.52||204.52||204.52||204.52||0
1747839810000|2025-05-21 15:03:30|204.57|204.49|204.57|204.44|204.57|204.49|204.57|204.44|47
1747839820000|2025-05-21 15:03:40|204.52||204.57||204.57||204.52||1
1747839830000|2025-05-21 15:03:50|204.52||204.52||204.52||204.52||0
1747839850000|2025-05-21 15:04:10|204.47|204.39|204.52|204.39|204.52|204.39|204.47|204.39|11
1747839860000|2025-05-21 15:04:20|204.47||204.47||204.47||204.47||0
1747839870000|2025-05-21 15:04:30|204.42|204.34|204.42|204.29|204.42|204.34|204.42|204.29|21
1747839880000|2025-05-21 15:04:40|204.37||204.42||204.42||204.37||4
1747839890000|2025-05-21 15:04:50|204.37||204.37||204.37||204.37||0
1747839900000|2025-05-21 15:05:00|204.42||204.37||204.42||204.37||45
1747839910000|2025-05-21 15:05:10|204.42||204.37||204.42||204.37||55
1747839920000|2025-05-21 15:05:20|204.42||204.37||204.42||204.37||1
1747839930000|2025-05-21 15:05:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.29|26
1747839960000|2025-05-21 15:06:00|||||||||6
1747839970000|2025-05-21 15:06:10|||||||||71
1747839980000|2025-05-21 15:06:20|||||||||63
1747839990000|2025-05-21 15:06:30|204.37|204.29|204.42|204.29|204.42|204.29|204.37|204.29|109
1747840000000|2025-05-21 15:06:40|204.37|204.34|204.37|204.29|204.37|204.34|204.37|204.29|9
1747840030000|2025-05-21 15:07:10|||||||||1
1747840040000|2025-05-21 15:07:20|||||||||1
1747840050000|2025-05-21 15:07:30|204.42||204.37||204.42||204.37||64
1747840060000|2025-05-21 15:07:40|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|2
1747840070000|2025-05-21 15:07:50|||||||||166
1747840080000|2025-05-21 15:08:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|4
1747840090000|2025-05-21 15:08:10|||||||||1
1747840100000|2025-05-21 15:08:20|||||||||1
1747840110000|2025-05-21 15:08:30|204.42||204.42||204.42||204.42||15
1747840120000|2025-05-21 15:08:40|204.37|204.34|204.37|204.29|204.42|204.34|204.37|204.29|77
1747840130000|2025-05-21 15:08:50|204.42|204.34|204.42|204.29|204.42|204.34|204.37|204.29|16
1747840140000|2025-05-21 15:09:00|204.37|204.34|204.37|204.29|204.42|204.34|204.37|204.29|3
1747840150000|2025-05-21 15:09:10|204.42||204.42||204.42||204.37||1
1747840160000|2025-05-21 15:09:20|204.37|204.34|204.42|204.34|204.42|204.34|204.37|204.29|0
1747840180000|2025-05-21 15:09:40|||||||||72
1747840200000|2025-05-21 15:10:00||204.29||204.34||204.34||204.29|63
1747840210000|2025-05-21 15:10:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|22
1747840220000|2025-05-21 15:10:20|204.42|204.34|204.42|204.34|204.42|204.34|204.37|204.34|51
1747840240000|2025-05-21 15:10:40|||||||||3
1747840250000|2025-05-21 15:10:50|||||||||7
1747840270000|2025-05-21 15:11:10|204.37|204.29|204.47|204.39|204.52|204.39|204.37|204.29|669
1747840280000|2025-05-21 15:11:20|||||||||1
1747840290000|2025-05-21 15:11:30|204.52||204.47||204.52||204.47||1
1747840300000|2025-05-21 15:11:40|||||||||161
1747840320000|2025-05-21 15:12:00|||||||||44
1747840340000|2025-05-21 15:12:20|||||||||2
1747840350000|2025-05-21 15:12:30|204.52|204.44|204.52|204.39|204.52|204.44|204.47|204.39|35
1747840360000|2025-05-21 15:12:40|204.47||204.52||204.52||204.47||0
1747840370000|2025-05-21 15:12:50|204.47||204.47||204.52||204.47||9
1747840380000|2025-05-21 15:13:00|204.52||204.47||204.52||204.47||0
1747840430000|2025-05-21 15:13:50|||||||||52
1747840440000|2025-05-21 15:14:00|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|154
1747840490000|2025-05-21 15:14:50|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.34|5
1747840500000|2025-05-21 15:15:00|||||||||88
1747840520000|2025-05-21 15:15:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|53
1747840540000|2025-05-21 15:15:40|204.47|204.39|204.42|204.34|204.47|204.39|204.42|204.34|2
1747840550000|2025-05-21 15:15:50|204.37|204.29|204.42|204.34|204.42|204.34|204.37|204.29|61
1747840560000|2025-05-21 15:16:00|204.37|204.29|204.42|204.29|204.42|204.34|204.37|204.29|22
1747840570000|2025-05-21 15:16:10||204.34||204.34||204.34||204.29|0
1747840600000|2025-05-21 15:16:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|8
1747840610000|2025-05-21 15:16:50|204.42||204.37||204.42||204.37||12
1747840620000|2025-05-21 15:17:00|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|220
1747840630000|2025-05-21 15:17:10|||||||||1
1747840640000|2025-05-21 15:17:20|204.32|204.24|204.37|204.24|204.37|204.24|204.32|204.24|93
1747840650000|2025-05-21 15:17:30|204.32||204.37||204.37||204.32||19
1747840660000|2025-05-21 15:17:40|204.32|204.29|204.37|204.29|204.37|204.29|204.32|204.29|0
1747840690000|2025-05-21 15:18:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|54
1747840720000|2025-05-21 15:18:40|||||||||1
1747840740000|2025-05-21 15:19:00|||||||||44
1747840750000|2025-05-21 15:19:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|107
1747840760000|2025-05-21 15:19:20|204.22|204.14|204.07|203.99|204.22|204.14|204.07|203.99|528
1747840770000|2025-05-21 15:19:30|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|220
1747840790000|2025-05-21 15:19:50|||||||||7
1747840800000|2025-05-21 15:20:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|210
1747840810000|2025-05-21 15:20:10|||||||||1
1747840820000|2025-05-21 15:20:20|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|127
1747840840000|2025-05-21 15:20:40|204.22|204.14|204.22|204.09|204.22|204.14|204.22|204.09|95
1747840850000|2025-05-21 15:20:50|204.17|204.14|204.17|204.09|204.17|204.14|204.17|204.09|0
1747840880000|2025-05-21 15:21:20|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|53
1747840890000|2025-05-21 15:21:30|204.22||204.17||204.22||204.17||0
1747840910000|2025-05-21 15:21:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|28
1747840920000|2025-05-21 15:22:00|||||||||198
1747840930000|2025-05-21 15:22:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|62
1747840940000|2025-05-21 15:22:20|204.12||204.12||204.12||204.12||25
1747840950000|2025-05-21 15:22:30||204.04||204.04||204.04||203.99|21
1747840960000|2025-05-21 15:22:40|||||||||11
1747840970000|2025-05-21 15:22:50||203.99||203.99||203.99||203.99|61
1747840980000|2025-05-21 15:23:00|204.07||204.07||204.07||204.07||102
1747840990000|2025-05-21 15:23:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|167
1747841010000|2025-05-21 15:23:30|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|137
1747841030000|2025-05-21 15:23:50|||||||||1
1747841040000|2025-05-21 15:24:00|||||||||54
1747841050000|2025-05-21 15:24:10|||||||||57
1747841060000|2025-05-21 15:24:20|||||||||6
1747841070000|2025-05-21 15:24:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|54
1747841080000|2025-05-21 15:24:40|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|54
1747841090000|2025-05-21 15:24:50|||||||||1
1747841100000|2025-05-21 15:25:00|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|265
1747841110000|2025-05-21 15:25:10|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|53
1747841120000|2025-05-21 15:25:20|||||||||167
1747841140000|2025-05-21 15:25:40|||||||||26
1747841150000|2025-05-21 15:25:50|||||||||67
1747841160000|2025-05-21 15:26:00|||||||||4
1747841170000|2025-05-21 15:26:10|||||||||314
1747841190000|2025-05-21 15:26:30|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|112
1747841200000|2025-05-21 15:26:40|||||||||26
1747841210000|2025-05-21 15:26:50|||||||||4
1747841220000|2025-05-21 15:27:00|204.07|203.99|204.07|203.99|204.07|204.04|204.07|203.99|54
1747841230000|2025-05-21 15:27:10|||||||||7
1747841240000|2025-05-21 15:27:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|109
1747841250000|2025-05-21 15:27:30|||||||||18
1747841260000|2025-05-21 15:27:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|56
1747841270000|2025-05-21 15:27:50|||||||||6
1747841280000|2025-05-21 15:28:00|||||||||8
1747841290000|2025-05-21 15:28:10|204.02|203.94|204.02|203.94|204.02|203.94|203.97|203.94|322
1747841300000|2025-05-21 15:28:20|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|48
1747841310000|2025-05-21 15:28:30|||||||||1
1747841320000|2025-05-21 15:28:40|||||||||4
1747841330000|2025-05-21 15:28:50|||||||||52
1747841340000|2025-05-21 15:29:00|||||||||37
1747841350000|2025-05-21 15:29:10|||||||||8
1747841360000|2025-05-21 15:29:20|||||||||9
1747841370000|2025-05-21 15:29:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|55
1747841380000|2025-05-21 15:29:40|||||||||9
1747841390000|2025-05-21 15:29:50|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|199
1747841400000|2025-05-21 15:30:00|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|333
1747841410000|2025-05-21 15:30:10|||||||||3
1747841420000|2025-05-21 15:30:20|204.02|203.94|204.02|203.94|204.02|203.94|203.97|203.89|239
1747841430000|2025-05-21 15:30:30|||||||||1
1747841440000|2025-05-21 15:30:40|||||||||32
1747841450000|2025-05-21 15:30:50|||||||||8
1747841460000|2025-05-21 15:31:00|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|89
1747841470000|2025-05-21 15:31:10|||||||||937
1747841480000|2025-05-21 15:31:20|204.02|203.94|204.02|203.94|204.07|203.99|204.02|203.94|261
1747841490000|2025-05-21 15:31:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|260
1747841500000|2025-05-21 15:31:40|||||||||31
1747841510000|2025-05-21 15:31:50|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|141
1747841520000|2025-05-21 15:32:00|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|273
1747841530000|2025-05-21 15:32:10|||||||||33
1747841540000|2025-05-21 15:32:20|||||||||103
1747841550000|2025-05-21 15:32:30|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|394
1747841560000|2025-05-21 15:32:40|||||||||29
1747841570000|2025-05-21 15:32:50|||||||||37
1747841580000|2025-05-21 15:33:00|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|169
1747841590000|2025-05-21 15:33:10|||||||||16
1747841600000|2025-05-21 15:33:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|143
1747841610000|2025-05-21 15:33:30|||||||||59
1747841620000|2025-05-21 15:33:40|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|102
1747841630000|2025-05-21 15:33:50|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|156
1747841640000|2025-05-21 15:34:00|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|366
1747841650000|2025-05-21 15:34:10|204.07|203.99|204.07|203.94|204.07|203.99|204.02|203.94|78
1747841660000|2025-05-21 15:34:20|204.02|203.99|204.02|203.94|204.02|203.99|204.02|203.94|106
1747841670000|2025-05-21 15:34:30|204.07|203.99|204.07|203.99|204.07|203.99|204.02|203.99|3
1747841680000|2025-05-21 15:34:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|59
1747841690000|2025-05-21 15:34:50|203.97|203.89|203.97|203.89|204.02|203.94|203.97|203.89|174
1747841700000|2025-05-21 15:35:00|203.92|203.84|203.92|203.84|203.97|203.84|203.92|203.84|50
1747841710000|2025-05-21 15:35:10|203.87|203.79|203.87|203.79|203.87|203.84|203.87|203.79|156
1747841720000|2025-05-21 15:35:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|200
1747841730000|2025-05-21 15:35:30|203.87|203.79|203.87|203.74|203.87|203.79|203.87|203.74|260
1747841740000|2025-05-21 15:35:40|203.82|203.79|203.87|203.79|203.87|203.79|203.82|203.79|23
1747841750000|2025-05-21 15:35:50|||||||||8
1747841770000|2025-05-21 15:36:10|||||||||108
1747841780000|2025-05-21 15:36:20|||||||||2
1747841790000|2025-05-21 15:36:30||203.74||203.74||203.74||203.74|10
1747841800000|2025-05-21 15:36:40||203.79||203.74||203.79||203.74|5
1747841810000|2025-05-21 15:36:50|203.82||203.82||203.82||203.82||133
1747841850000|2025-05-21 15:37:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|65
1747841870000|2025-05-21 15:37:50|||||||||10
1747841920000|2025-05-21 15:38:40||203.64||203.69||203.69||203.64|159
1747841930000|2025-05-21 15:38:50|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|64
1747841940000|2025-05-21 15:39:00|203.87|203.79|203.92|203.84|203.92|203.84|203.87|203.79|497
1747841960000|2025-05-21 15:39:20|203.97|203.89|203.97|203.89|204.02|203.89|203.97|203.89|238
1747841970000|2025-05-21 15:39:30|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|1
1747841980000|2025-05-21 15:39:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|76
1747841990000|2025-05-21 15:39:50|||||||||66
1747842000000|2025-05-21 15:40:00|||||||||25
1747842020000|2025-05-21 15:40:20|||||||||73
1747842050000|2025-05-21 15:40:50|||||||||242
1747842070000|2025-05-21 15:41:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|19
1747842090000|2025-05-21 15:41:30|||||||||3
1747842120000|2025-05-21 15:42:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|20
1747842130000|2025-05-21 15:42:10|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.84|158
1747842140000|2025-05-21 15:42:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|15
1747842160000|2025-05-21 15:42:40|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|85
1747842180000|2025-05-21 15:43:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|20
1747842200000|2025-05-21 15:43:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|2
1747842210000|2025-05-21 15:43:30|||||||||14
1747842220000|2025-05-21 15:43:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|6
1747842240000|2025-05-21 15:44:00|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|3
1747842250000|2025-05-21 15:44:10|203.87||203.92||203.92||203.87||0
1747842260000|2025-05-21 15:44:20|203.87|203.84|203.87|203.79|203.87|203.84|203.87|203.79|1
1747842270000|2025-05-21 15:44:30|203.92||203.92||203.92||203.92||1
1747842280000|2025-05-21 15:44:40|203.87||203.87||203.87||203.87||1
1747842300000|2025-05-21 15:45:00|203.92||203.87||203.92||203.87||1
1747842310000|2025-05-21 15:45:10|203.92||203.87||203.92||203.87||0
1747842370000|2025-05-21 15:46:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|4
1747842400000|2025-05-21 15:46:40|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|11
1747842410000|2025-05-21 15:46:50|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|14
1747842460000|2025-05-21 15:47:40|||||||||360
1747842490000|2025-05-21 15:48:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|5
1747842500000|2025-05-21 15:48:20|||||||||1
1747842530000|2025-05-21 15:48:50||203.79||203.84||203.84||203.79|38
1747842540000|2025-05-21 15:49:00|203.87|203.79|203.87|203.79|203.87|203.84|203.87|203.79|0
1747842590000|2025-05-21 15:49:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|15
1747842620000|2025-05-21 15:50:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|3
1747842630000|2025-05-21 15:50:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|4
1747842650000|2025-05-21 15:50:50|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|14
1747842660000|2025-05-21 15:51:00|||||||||1
1747842670000|2025-05-21 15:51:10|203.92||203.92||203.92||203.92||2
1747842680000|2025-05-21 15:51:20|203.87||203.92||203.92||203.87||1
1747842690000|2025-05-21 15:51:30||203.84||203.79||203.84||203.79|0
1747842700000|2025-05-21 15:51:40||203.84||203.84||203.84||203.84|0
1747842710000|2025-05-21 15:51:50|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|2
1747842740000|2025-05-21 15:52:20|203.92|203.84|203.92|203.79|203.92|203.84|203.87|203.79|3
1747842750000|2025-05-21 15:52:30||203.84||203.84||203.84||203.84|0
1747842760000|2025-05-21 15:52:40||203.79||203.84||203.84||203.79|0
1747842770000|2025-05-21 15:52:50||203.79||203.84||203.84||203.79|0
1747842780000|2025-05-21 15:53:00|203.97|203.79|203.97|203.89|203.97|203.89|203.97|203.79|127
1747842800000|2025-05-21 15:53:20|204.02||204.02||204.02||204.02||8
1747842810000|2025-05-21 15:53:30||203.94||203.94||203.94||203.94|0
1747842840000|2025-05-21 15:54:00|||||||||300
1747842850000|2025-05-21 15:54:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|26
1747842860000|2025-05-21 15:54:20|||||||||5
1747842870000|2025-05-21 15:54:30|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|83
1747842880000|2025-05-21 15:54:40|||||||||4
1747842950000|2025-05-21 15:55:50|204.07|203.99|204.02|203.94|204.07|203.99|204.02|203.94|30
1747842980000|2025-05-21 15:56:20|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|14
1747843000000|2025-05-21 15:56:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|20
1747843050000|2025-05-21 15:57:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|32
1747843060000|2025-05-21 15:57:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|16
1747843080000|2025-05-21 15:58:00||203.89||203.94||203.94||203.89|0
1747843150000|2025-05-21 15:59:10|||||||||4157
1747843160000|2025-05-21 15:59:20|||||||||1
1747843170000|2025-05-21 15:59:30|||||||||3
1747843180000|2025-05-21 15:59:40||203.89||203.89||203.89||203.89|2
1747843190000|2025-05-21 15:59:50|203.97||203.97||204.02||203.97||3
1747843200000|2025-05-21 16:00:00|204.02||203.97||204.02||203.97||17
1747843230000|2025-05-21 16:00:30|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|13
1747843240000|2025-05-21 16:00:40||203.89||203.89||203.94||203.89|8
1747843250000|2025-05-21 16:00:50|203.97||204.02||204.02||203.97||0
1747843260000|2025-05-21 16:01:00|203.97||204.02||204.02||203.97||0
1747843270000|2025-05-21 16:01:10|203.97||203.97||203.97||203.97||1
1747843350000|2025-05-21 16:02:30|||||||||1
1747843370000|2025-05-21 16:02:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|237
1747843380000|2025-05-21 16:03:00|203.97||203.92||203.97||203.92||48
1747843410000|2025-05-21 16:03:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|14
1747843440000|2025-05-21 16:04:00|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|2
1747843450000|2025-05-21 16:04:10||203.79||203.79||203.84||203.79|1
1747843460000|2025-05-21 16:04:20||203.84||203.84||203.84||203.84|0
1747843470000|2025-05-21 16:04:30||203.79||203.84||203.84||203.79|15
1747843510000|2025-05-21 16:05:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|32
1747843530000|2025-05-21 16:05:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|45
1747843580000|2025-05-21 16:06:20|||||||||1
1747843620000|2025-05-21 16:07:00|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|0
1747843630000|2025-05-21 16:07:10|||||||||1
1747843640000|2025-05-21 16:07:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|0
1747843700000|2025-05-21 16:08:20||203.89||203.89||203.89||203.89|2
1747843710000|2025-05-21 16:08:30|203.97||204.02||204.02||203.97||5
1747843720000|2025-05-21 16:08:40||203.94||203.94||203.94||203.94|0
1747843740000|2025-05-21 16:09:00|204.07||204.07||204.07||204.07||0
1747843750000|2025-05-21 16:09:10||203.99||203.99||203.99||203.99|0
1747843800000|2025-05-21 16:10:00||203.94||203.94||203.94||203.94|0
1747843820000|2025-05-21 16:10:20|204.02|203.99|204.07|203.99|204.07|203.99|204.02|203.94|0
1747843830000|2025-05-21 16:10:30||203.94||203.99||203.99||203.94|0
1747843840000|2025-05-21 16:10:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|0
1747843860000|2025-05-21 16:11:00||203.89||203.89||203.89||203.89|0
1747843870000|2025-05-21 16:11:10|203.97||203.97||203.97||203.97||0
1747843890000|2025-05-21 16:11:30|204.02||204.02||204.02||204.02||1
1747843910000|2025-05-21 16:11:50|203.97||203.97||203.97||203.97||0
1747843930000|2025-05-21 16:12:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|0
1747843940000|2025-05-21 16:12:20|203.97|203.89|203.97|203.89|203.97|203.94|203.97|203.89|1
1747843980000|2025-05-21 16:13:00|||||||||69
1747844030000|2025-05-21 16:13:50|||||||||5
1747844040000|2025-05-21 16:14:00|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|15
1747844080000|2025-05-21 16:14:40||203.84||203.89||203.89||203.84|25
1747844140000|2025-05-21 16:15:40||203.84||203.89||203.89||203.84|0
1747844160000|2025-05-21 16:16:00|||||||||1
1747844170000|2025-05-21 16:16:10|203.92|203.84|203.97|203.84|203.97|203.84|203.92|203.84|7
1747844180000|2025-05-21 16:16:20||203.89||203.89||203.89||203.89|0
1747844260000|2025-05-21 16:17:40||203.84||203.84||203.84||203.84|10
1747844290000|2025-05-21 16:18:10|203.92||203.97||203.97||203.92||0
1747844300000|2025-05-21 16:18:20||203.89||203.84||203.89||203.84|1
1747844310000|2025-05-21 16:18:30|203.92||203.92||203.92||203.92||0
1747844320000|2025-05-21 16:18:40|203.97||203.92||203.97||203.92||0
1747844330000|2025-05-21 16:18:50||203.79||203.84||203.84||203.79|0
1747844340000|2025-05-21 16:19:00||203.79||203.84||203.84||203.79|0
1747844370000|2025-05-21 16:19:30||203.79||203.79||203.79||203.79|12
1747844380000|2025-05-21 16:19:40|||||||||2
1747844390000|2025-05-21 16:19:50|203.87||203.87||203.87||203.87||0
1747844400000|2025-05-21 16:20:00|203.92||203.87||203.92||203.87||2
1747844410000|2025-05-21 16:20:10|203.92||203.87||203.92||203.87||2
1747844430000|2025-05-21 16:20:30|203.82|203.74|203.82|203.74|203.82|203.79|203.82|203.74|3
1747844440000|2025-05-21 16:20:40|||||||||2
1747844470000|2025-05-21 16:21:10|203.77|203.69|203.77|203.69|203.82|203.69|203.77|203.69|148
1747844510000|2025-05-21 16:21:50|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|85
1747844580000|2025-05-21 16:23:00|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|13
1747844640000|2025-05-21 16:24:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|86
1747844650000|2025-05-21 16:24:10|||||||||1
1747844660000|2025-05-21 16:24:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|38
1747844670000|2025-05-21 16:24:30||203.74||203.74||203.74||203.74|3
1747844680000|2025-05-21 16:24:40||203.79||203.79||203.79||203.79|0
1747844730000|2025-05-21 16:25:30|203.92||203.92||203.92||203.92||26
1747844740000|2025-05-21 16:25:40|203.87||203.92||203.92||203.87||7
1747844750000|2025-05-21 16:25:50||203.84||203.84||203.84||203.79|0
1747844760000|2025-05-21 16:26:00||203.79||203.79||203.79||203.79|0
1747844770000|2025-05-21 16:26:10||203.84||203.84||203.84||203.79|0
1747844780000|2025-05-21 16:26:20|203.87|203.79|203.87|203.79|203.92|203.79|203.87|203.79|8
1747844800000|2025-05-21 16:26:40|203.92|203.84|203.92|203.79|203.92|203.84|203.92|203.79|34
1747844820000|2025-05-21 16:27:00|203.87||203.92||203.92||203.87||7
1747844830000|2025-05-21 16:27:10|203.87||203.87||203.92||203.87||4
1747844840000|2025-05-21 16:27:20|203.92||203.92||203.92||203.92||0
1747844850000|2025-05-21 16:27:30|203.87||203.87||203.87||203.87||0
1747844920000|2025-05-21 16:28:40|||||||||2
1747844970000|2025-05-21 16:29:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|5
1747845000000|2025-05-21 16:30:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|34
1747845010000|2025-05-21 16:30:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|3
1747845020000|2025-05-21 16:30:20|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|8
1747845030000|2025-05-21 16:30:30||203.89||203.89||203.89||203.89|0
1747845050000|2025-05-21 16:30:50|||||||||10
1747845060000|2025-05-21 16:31:00|||||||||1
1747845070000|2025-05-21 16:31:10|||||||||7
1747845100000|2025-05-21 16:31:40||203.84||203.84||203.84||203.84|1
1747845110000|2025-05-21 16:31:50||203.89||203.89||203.89||203.84|0
1747845130000|2025-05-21 16:32:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|5
1747845140000|2025-05-21 16:32:20|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|1
1747845150000|2025-05-21 16:32:30|204.02||204.02||204.02||204.02||1
1747845160000|2025-05-21 16:32:40|203.97||203.97||203.97||203.97||0
1747845170000|2025-05-21 16:32:50|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|0
1747845190000|2025-05-21 16:33:10||203.89||203.89||203.89||203.89|0
1747845200000|2025-05-21 16:33:20||203.94||203.94||203.94||203.94|0
1747845210000|2025-05-21 16:33:30||203.89||203.89||203.89||203.89|0
1747845240000|2025-05-21 16:34:00||203.94||203.94||203.94||203.94|0
1747845250000|2025-05-21 16:34:10|204.07||204.02||204.07||204.02||0
1747845270000|2025-05-21 16:34:30|204.07||204.02||204.07||204.02||0
1747845290000|2025-05-21 16:34:50|204.07||204.07||204.07||204.07||0
1747845300000|2025-05-21 16:35:00|204.02||204.07||204.07||204.02||0
1747845310000|2025-05-21 16:35:10|204.02||204.07||204.07||204.02||0
1747845320000|2025-05-21 16:35:20|204.02||204.07||204.07||204.02||0
1747845340000|2025-05-21 16:35:40||203.99||203.94||203.99||203.94|1
1747845420000|2025-05-21 16:37:00|204.02||204.02||204.02||204.02||0
1747845430000|2025-05-21 16:37:10||203.89||203.89||203.89||203.89|5
1747845540000|2025-05-21 16:39:00||203.94||203.94||203.94||203.94|0
1747845560000|2025-05-21 16:39:20||203.89||203.89||203.89||203.89|4
1747845620000|2025-05-21 16:40:20||203.94||203.94||203.94||203.94|0
1747845650000|2025-05-21 16:40:50||203.89||203.89||203.89||203.89|0
1747845750000|2025-05-21 16:42:30||203.94||203.94||203.94||203.94|0
1747845760000|2025-05-21 16:42:40||203.89||203.89||203.89||203.89|0
1747845940000|2025-05-21 16:45:40|203.97||203.97||203.97||203.97||0
1747846020000|2025-05-21 16:47:00||203.84||203.84||203.84||203.84|0
1747846030000|2025-05-21 16:47:10||203.89||203.89||203.89||203.89|0
1747846040000|2025-05-21 16:47:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|8
1747846070000|2025-05-21 16:47:50|||||||||10
1747846100000|2025-05-21 16:48:20|204.07||204.07||204.07||204.07||19
1747846110000|2025-05-21 16:48:30||203.99||203.99||203.99||203.99|0
1747846150000|2025-05-21 16:49:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|0
1747846160000|2025-05-21 16:49:20|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|5
1747846190000|2025-05-21 16:49:50|204.12||204.12||204.12||204.12||0
1747846200000|2025-05-21 16:50:00||204.04||203.99||204.04||203.99|0
1747846230000|2025-05-21 16:50:30|204.07||204.07||204.07||204.07||0
1747846240000|2025-05-21 16:50:40||203.94||203.94||203.94||203.94|0
1747846250000|2025-05-21 16:50:50||203.99||203.99||203.99||203.99|0
1747846260000|2025-05-21 16:51:00||203.94||203.99||203.99||203.94|0
1747846290000|2025-05-21 16:51:30||203.94||203.94||203.94||203.94|1
1747846310000|2025-05-21 16:51:50||203.99||203.94||203.99||203.94|0
1747846360000|2025-05-21 16:52:40|204.02||204.02||204.02||204.02||0
1747846370000|2025-05-21 16:52:50|204.07||204.07||204.07||204.07||0
1747846530000|2025-05-21 16:55:30|204.02||204.02||204.02||204.02||0
1747846580000|2025-05-21 16:56:20|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|4
1747846610000|2025-05-21 16:56:50||203.84||203.84||203.89||203.84|0
1747846620000|2025-05-21 16:57:00||203.89||203.89||203.89||203.89|0
1747846630000|2025-05-21 16:57:10||203.84||203.89||203.89||203.84|0
1747846640000|2025-05-21 16:57:20|204.02||203.97||204.02||203.97||0
1747846670000|2025-05-21 16:57:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|0
1747846680000|2025-05-21 16:58:00|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|6
1747846690000|2025-05-21 16:58:10||203.84||203.84||203.84||203.84|1
1747846700000|2025-05-21 16:58:20|203.92||203.92||203.92||203.92||0
1747846710000|2025-05-21 16:58:30|203.97||203.97||203.97||203.97||0
1747846780000|2025-05-21 16:59:40|203.92||203.92||203.92||203.92||1
1747846800000|2025-05-21 17:00:00||203.79||203.84||203.84||203.79|22
1747846820000|2025-05-21 17:00:20|203.97||203.97||203.97||203.97||0
1747846840000|2025-05-21 17:00:40|||||||||4
1747846890000|2025-05-21 17:01:30|203.92||203.97||203.97||203.92||0
1747846900000|2025-05-21 17:01:40||203.89||203.89||203.89||203.89|0
1747846920000|2025-05-21 17:02:00|203.92|203.84|203.92|203.79|203.92|203.84|203.92|203.79|10
1747846930000|2025-05-21 17:02:10|203.87||203.87||203.87||203.87||0
1747846960000|2025-05-21 17:02:40|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|13
1747846990000|2025-05-21 17:03:10|203.82||203.82||203.82||203.82||0
1747847020000|2025-05-21 17:03:40|203.87||203.87||203.87||203.87||10
1747847050000|2025-05-21 17:04:10||203.79||203.79||203.79||203.79|0
1747847060000|2025-05-21 17:04:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|12
1747847070000|2025-05-21 17:04:30||203.79||203.79||203.79||203.79|2
1747847160000|2025-05-21 17:06:00|203.87||203.87||203.87||203.87||0
1747847170000|2025-05-21 17:06:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|0
1747847190000|2025-05-21 17:06:30||203.79||203.79||203.79||203.79|2
1747847230000|2025-05-21 17:07:10||203.84||203.84||203.84||203.84|0
1747847240000|2025-05-21 17:07:20|203.97||203.97||203.97||203.97||0
1747847270000|2025-05-21 17:07:50|203.92||203.92||203.92||203.92||0
1747847280000|2025-05-21 17:08:00||203.79||203.79||203.79||203.79|1
1747847290000|2025-05-21 17:08:10||203.84||203.84||203.84||203.84|0
1747847310000|2025-05-21 17:08:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|1
1747847330000|2025-05-21 17:08:50||203.74||203.74||203.74||203.74|8
1747847350000|2025-05-21 17:09:10|203.82|203.69|203.77|203.69|203.82|203.69|203.77|203.69|3
1747847360000|2025-05-21 17:09:20||203.64||203.69||203.69||203.64|1
1747847370000|2025-05-21 17:09:30||203.64||203.69||203.69||203.64|1
1747847380000|2025-05-21 17:09:40||203.64||203.64||203.69||203.64|2
1747847400000|2025-05-21 17:10:00|203.72||203.72||203.72||203.72||0
1747847410000|2025-05-21 17:10:10||203.59||203.59||203.59||203.59|1
1747847430000|2025-05-21 17:10:30|203.67||203.67||203.67||203.67||0
1747847450000|2025-05-21 17:10:50|203.72||203.72||203.72||203.72||0
1747847460000|2025-05-21 17:11:00|203.67||203.67||203.67||203.67||0
1747847470000|2025-05-21 17:11:10||203.54||203.54||203.54||203.54|6
1747847520000|2025-05-21 17:12:00|203.62|203.49|203.62|203.54|203.62|203.54|203.62|203.49|0
1747847560000|2025-05-21 17:12:40|203.67||203.67||203.67||203.67||0
1747847570000|2025-05-21 17:12:50|203.72|203.59|203.72|203.59|203.72|203.59|203.72|203.59|0
1747847580000|2025-05-21 17:13:00|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|0
1747847590000|2025-05-21 17:13:10||203.59||203.59||203.59||203.54|0
1747847600000|2025-05-21 17:13:20|203.72|203.54|203.67|203.59|203.72|203.59|203.67|203.54|0
1747847640000|2025-05-21 17:14:00|203.72||203.67||203.72||203.67||0
1747847650000|2025-05-21 17:14:10|203.72||203.67||203.72||203.67||0
1747847670000|2025-05-21 17:14:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|2
1747847680000|2025-05-21 17:14:40||203.49||203.49||203.49||203.49|1
1747847700000|2025-05-21 17:15:00|203.57||203.57||203.57||203.57||0
1747847740000|2025-05-21 17:15:40|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|12
1747847750000|2025-05-21 17:15:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1747847760000|2025-05-21 17:16:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|0
1747847770000|2025-05-21 17:16:10|||||||||8
1747847780000|2025-05-21 17:16:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|0
1747847790000|2025-05-21 17:16:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|25
1747847800000|2025-05-21 17:16:40|203.37||203.32||203.37||203.32||12
1747847810000|2025-05-21 17:16:50|||||||||2
1747847820000|2025-05-21 17:17:00|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|11
1747847830000|2025-05-21 17:17:10|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|31
1747847840000|2025-05-21 17:17:20|203.22||203.27||203.27||203.22||0
1747847870000|2025-05-21 17:17:50|203.22|203.09|203.22|203.14|203.22|203.14|203.22|203.09|0
1747847880000|2025-05-21 17:18:00|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|49
1747847890000|2025-05-21 17:18:10||202.99||202.99||202.99||202.99|12
1747847900000|2025-05-21 17:18:20|203.07||203.07||203.07||203.07||0
1747847910000|2025-05-21 17:18:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|4
1747847920000|2025-05-21 17:18:40|203.17|202.99|203.12|202.99|203.17|202.99|203.12|202.99|1
1747847930000|2025-05-21 17:18:50|203.07|202.94|203.02|202.89|203.07|202.94|203.02|202.89|16
1747847940000|2025-05-21 17:19:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|29
1747847950000|2025-05-21 17:19:10||202.79||202.79||202.84||202.79|2
1747847960000|2025-05-21 17:19:20||202.84||202.84||202.84||202.84|0
1747847970000|2025-05-21 17:19:30|202.97|202.89|203.02|202.89|203.02|202.89|202.97|202.84|86
1747847980000|2025-05-21 17:19:40|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.89|0
1747847990000|2025-05-21 17:19:50|203.02|202.99|203.07|202.94|203.07|202.99|203.02|202.94|1
1747848000000|2025-05-21 17:20:00|203.12|202.99|203.02|202.94|203.12|202.99|203.02|202.94|27
1747848010000|2025-05-21 17:20:10|202.97|202.89|202.92|202.79|203.02|202.89|202.92|202.79|51
1747848020000|2025-05-21 17:20:20|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|0
1747848030000|2025-05-21 17:20:30|202.92|202.74|202.87|202.79|202.92|202.79|202.87|202.74|4
1747848040000|2025-05-21 17:20:40|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.74|1
1747848050000|2025-05-21 17:20:50|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|34
1747848060000|2025-05-21 17:21:00|202.77|202.74|202.82|202.69|202.87|202.79|202.77|202.69|21
1747848070000|2025-05-21 17:21:10|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|12
1747848080000|2025-05-21 17:21:20|202.72|202.69|202.77|202.69|202.77|202.69|202.72|202.69|0
1747848090000|2025-05-21 17:21:30|202.82||202.82||202.82||202.77||5
1747848100000|2025-05-21 17:21:40|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|11
1747848110000|2025-05-21 17:21:50|202.82|202.69|202.87|202.74|202.87|202.74|202.82|202.69|9
1747848120000|2025-05-21 17:22:00|202.82|202.69|202.82|202.69|202.87|202.69|202.82|202.69|3
1747848130000|2025-05-21 17:22:10|||||||||3
1747848140000|2025-05-21 17:22:20|202.77|202.64|202.72|202.59|202.77|202.64|202.72|202.59|22
1747848150000|2025-05-21 17:22:30|202.67|202.64|202.62|202.54|202.67|202.64|202.62|202.54|31
1747848160000|2025-05-21 17:22:40|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|2
1747848170000|2025-05-21 17:22:50|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.44|0
1747848180000|2025-05-21 17:23:00|202.57|202.44|202.62|202.49|202.62|202.54|202.57|202.44|0
1747848190000|2025-05-21 17:23:10||202.54||202.49||202.54||202.49|0
1747848200000|2025-05-21 17:23:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|11
1747848210000|2025-05-21 17:23:30|202.62|202.49|202.62|202.49|202.62|202.54|202.57|202.49|66
1747848220000|2025-05-21 17:23:40|202.67|202.54|202.72|202.59|202.72|202.59|202.67|202.49|3
1747848230000|2025-05-21 17:23:50|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|0
1747848240000|2025-05-21 17:24:00|202.72|202.59|202.62|202.54|202.72|202.59|202.62|202.54|0
1747848250000|2025-05-21 17:24:10|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|1
1747848260000|2025-05-21 17:24:20|202.52|202.39|202.52|202.39|202.52|202.39|202.47|202.39|2
1747848270000|2025-05-21 17:24:30|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1747848280000|2025-05-21 17:24:40|202.52||202.52||202.52||202.52||0
1747848290000|2025-05-21 17:24:50|202.57||202.57||202.57||202.57||0
1747848300000|2025-05-21 17:25:00|202.52|202.39|202.52|202.44|202.52|202.44|202.47|202.39|13
1747848310000|2025-05-21 17:25:10|202.57|202.39|202.52|202.39|202.57|202.44|202.52|202.39|38
1747848320000|2025-05-21 17:25:20|202.47|202.34|202.47|202.34|202.47|202.34|202.42|202.34|1
1747848330000|2025-05-21 17:25:30|202.42|202.29|202.47|202.34|202.47|202.39|202.42|202.29|20
1747848340000|2025-05-21 17:25:40|202.52|202.39|202.47|202.39|202.52|202.44|202.47|202.34|1
1747848350000|2025-05-21 17:25:50|202.52|202.34|202.47|202.34|202.52|202.39|202.42|202.34|0
1747848360000|2025-05-21 17:26:00|202.42|202.29|202.32|202.19|202.42|202.29|202.32|202.19|4
1747848380000|2025-05-21 17:26:20|202.27|202.14|202.32|202.19|202.32|202.19|202.22|202.14|2
1747848390000|2025-05-21 17:26:30|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|5
1747848400000|2025-05-21 17:26:40|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|1
1747848410000|2025-05-21 17:26:50|202.47|202.34|202.52|202.39|202.52|202.39|202.47|202.34|5
1747848420000|2025-05-21 17:27:00|202.47|202.34|202.47|202.34|202.47|202.34|202.42|202.29|8
1747848430000|2025-05-21 17:27:10|202.42|202.39|202.42|202.34|202.42|202.39|202.37|202.29|19
1747848440000|2025-05-21 17:27:20|202.47|202.29|202.42|202.29|202.47|202.29|202.37|202.29|6
1747848450000|2025-05-21 17:27:30|202.37||202.42||202.42||202.37||5
1747848460000|2025-05-21 17:27:40|202.37|202.24|202.37|202.29|202.42|202.29|202.37|202.24|12
1747848470000|2025-05-21 17:27:50|202.42|202.34|202.47|202.39|202.52|202.39|202.42|202.34|2
1747848480000|2025-05-21 17:28:00|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|2
1747848490000|2025-05-21 17:28:10|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.44|0
1747848500000|2025-05-21 17:28:20|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.34|9
1747848510000|2025-05-21 17:28:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|1
1747848520000|2025-05-21 17:28:40|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|2
1747848530000|2025-05-21 17:28:50|202.42||202.42||202.42||202.37||0
1747848540000|2025-05-21 17:29:00|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|1
1747848550000|2025-05-21 17:29:10|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|1
1747848560000|2025-05-21 17:29:20|202.37|202.19|202.32|202.19|202.42|202.19|202.32|202.19|7
1747848570000|2025-05-21 17:29:30|202.27|202.14|202.27|202.14|202.27|202.14|202.22|202.09|1
1747848580000|2025-05-21 17:29:40|202.22||202.22||202.27||202.22||0
1747848590000|2025-05-21 17:29:50|202.27||202.27||202.27||202.22||0
1747848600000|2025-05-21 17:30:00|202.22|202.09|202.07|201.94|202.22|202.09|202.07|201.94|36
1747848610000|2025-05-21 17:30:10|202.02||202.02||202.02||202.02||0
1747848620000|2025-05-21 17:30:20|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|22
1747848630000|2025-05-21 17:30:30|201.92|201.89|201.92|201.79|201.92|201.89|201.92|201.79|5
1747848640000|2025-05-21 17:30:40|201.97|201.84|202.07|201.99|202.12|201.99|201.97|201.84|99
1747848650000|2025-05-21 17:30:50|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|11
1747848660000|2025-05-21 17:31:00|201.97|201.94|202.12|201.99|202.12|201.99|201.97|201.94|14
1747848670000|2025-05-21 17:31:10|202.07|201.94|202.02|201.94|202.07|201.94|202.02|201.89|22
1747848680000|2025-05-21 17:31:20|202.07|201.89|202.17|202.04|202.17|202.04|202.07|201.89|2
1747848690000|2025-05-21 17:31:30|202.12|202.09|202.22|202.09|202.22|202.14|202.12|202.09|2
1747848700000|2025-05-21 17:31:40|202.27|202.14|202.32|202.24|202.32|202.24|202.27|202.14|5
1747848710000|2025-05-21 17:31:50|202.37|202.29|202.47|202.34|202.47|202.34|202.37|202.29|5
1747848720000|2025-05-21 17:32:00|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|0
1747848730000|2025-05-21 17:32:10|202.47|202.29|202.47|202.34|202.47|202.34|202.47|202.29|0
1747848740000|2025-05-21 17:32:20|202.52|202.39|202.57|202.44|202.57|202.44|202.47|202.34|0
1747848750000|2025-05-21 17:32:30|202.52|202.39|202.52|202.44|202.52|202.44|202.47|202.39|32
1747848760000|2025-05-21 17:32:40|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|2
1747848770000|2025-05-21 17:32:50|202.42|202.39|202.52|202.39|202.52|202.39|202.42|202.39|0
1747848780000|2025-05-21 17:33:00|202.47|202.44|202.52|202.39|202.52|202.44|202.47|202.39|1
1747848790000|2025-05-21 17:33:10|202.57|202.44|202.57|202.44|202.57|202.44|202.52|202.44|0
1747848800000|2025-05-21 17:33:20|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|0
1747848810000|2025-05-21 17:33:30|202.62|202.44|202.57|202.44|202.62|202.44|202.57|202.44|27
1747848820000|2025-05-21 17:33:40|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.44|0
1747848830000|2025-05-21 17:33:50||202.49||202.49||202.54||202.49|0
1747848840000|2025-05-21 17:34:00|202.67|202.54|202.67|202.59|202.67|202.59|202.67|202.49|13
1747848850000|2025-05-21 17:34:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|4
1747848860000|2025-05-21 17:34:20|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.44|1
1747848870000|2025-05-21 17:34:30|202.57|202.44|202.52|202.39|202.62|202.44|202.52|202.39|0
1747848880000|2025-05-21 17:34:40|202.57|202.44|202.62|202.54|202.62|202.54|202.57|202.39|16
1747848890000|2025-05-21 17:34:50|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|4
1747848900000|2025-05-21 17:35:00|202.57|202.49|202.52|202.39|202.57|202.49|202.52|202.39|11
1747848910000|2025-05-21 17:35:10|202.57|202.44|202.52|202.44|202.57|202.44|202.52|202.39|0
1747848920000|2025-05-21 17:35:20|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.29|11
1747848930000|2025-05-21 17:35:30|202.42|202.39|202.52|202.39|202.52|202.39|202.42|202.34|0
1747848940000|2025-05-21 17:35:40|202.47|202.44|202.47|202.39|202.52|202.44|202.47|202.39|0
1747848950000|2025-05-21 17:35:50|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|0
1747848960000|2025-05-21 17:36:00|202.47|202.34|202.42|202.34|202.47|202.34|202.42|202.34|0
1747848970000|2025-05-21 17:36:10||202.29||202.34||202.34||202.29|0
1747848980000|2025-05-21 17:36:20|202.37|202.29|202.47|202.34|202.47|202.39|202.37|202.29|0
1747848990000|2025-05-21 17:36:30|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.34|0
1747849000000|2025-05-21 17:36:40|202.47|202.44|202.67|202.54|202.67|202.54|202.47|202.44|1
1747849010000|2025-05-21 17:36:50|202.62||202.67||202.67||202.62||0
1747849020000|2025-05-21 17:37:00|202.62|202.59|202.72|202.59|202.72|202.59|202.62|202.59|2
1747849040000|2025-05-21 17:37:20||202.64||202.59||202.64||202.59|1
1747849050000|2025-05-21 17:37:30|202.67|202.54|202.67|202.54|202.67|202.54|202.62|202.49|0
1747849060000|2025-05-21 17:37:40|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.49|0
1747849070000|2025-05-21 17:37:50|202.67|202.49|202.67|202.54|202.67|202.54|202.62|202.49|0
1747849080000|2025-05-21 17:38:00||202.59||202.59||202.59||202.54|2
1747849100000|2025-05-21 17:38:20|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|8
1747849110000|2025-05-21 17:38:30||202.64||202.59||202.64||202.59|0
1747849120000|2025-05-21 17:38:40|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.59|0
1747849140000|2025-05-21 17:39:00|202.87|202.69|202.87|202.74|202.87|202.74|202.87|202.69|112
1747849150000|2025-05-21 17:39:10||202.79||202.79||202.79||202.79|24
1747849160000|2025-05-21 17:39:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|11
1747849180000|2025-05-21 17:39:40|202.97||202.92||202.97||202.92||0
1747849190000|2025-05-21 17:39:50|202.97||202.97||202.97||202.97||0
1747849200000|2025-05-21 17:40:00|202.92|202.79|202.92|202.79|202.97|202.79|202.87|202.79|1
1747849210000|2025-05-21 17:40:10|202.87||202.87||202.92||202.87||4
1747849220000|2025-05-21 17:40:20|202.82|202.74|202.82|202.69|202.82|202.74|202.77|202.64|26
1747849230000|2025-05-21 17:40:30|202.77|202.64|202.77|202.69|202.77|202.69|202.77|202.64|0
1747849240000|2025-05-21 17:40:40|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|1
1747849250000|2025-05-21 17:40:50|202.72|202.69|202.77|202.64|202.77|202.69|202.72|202.64|1
1747849260000|2025-05-21 17:41:00|202.72||202.77||202.77||202.72||0
1747849270000|2025-05-21 17:41:10|202.72|202.69|202.77|202.64|202.77|202.69|202.72|202.64|0
1747849280000|2025-05-21 17:41:20||202.69||202.64||202.69||202.64|0
1747849290000|2025-05-21 17:41:30|202.72|202.59|202.72|202.59|202.72|202.64|202.72|202.59|0
1747849300000|2025-05-21 17:41:40|202.77|202.64|202.77|202.69|202.77|202.69|202.77|202.59|1
1747849310000|2025-05-21 17:41:50|202.82|202.64|202.77|202.64|202.82|202.69|202.77|202.64|0
1747849320000|2025-05-21 17:42:00|202.82|202.69|202.77|202.64|202.82|202.69|202.77|202.64|0
1747849330000|2025-05-21 17:42:10||202.69||202.64||202.69||202.64|0
1747849340000|2025-05-21 17:42:20|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|0
1747849350000|2025-05-21 17:42:30|202.77||202.82||202.82||202.77||1
1747849360000|2025-05-21 17:42:40|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|0
1747849370000|2025-05-21 17:42:50||202.69||202.74||202.74||202.69|1
1747849380000|2025-05-21 17:43:00|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.64|1
1747849390000|2025-05-21 17:43:10|202.77|202.64|202.82|202.69|202.82|202.69|202.77|202.64|1
1747849400000|2025-05-21 17:43:20|202.77|202.74|202.77|202.64|202.77|202.74|202.77|202.64|0
1747849410000|2025-05-21 17:43:30||202.69||202.64||202.69||202.64|1
1747849420000|2025-05-21 17:43:40|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|2
1747849430000|2025-05-21 17:43:50|202.67||202.67||202.67||202.67||1
1747849440000|2025-05-21 17:44:00|202.72|202.54|202.67|202.54|202.72|202.59|202.67|202.54|1
1747849450000|2025-05-21 17:44:10||202.59||202.54||202.59||202.54|0
1747849470000|2025-05-21 17:44:30||202.59||202.54||202.59||202.54|0
1747849480000|2025-05-21 17:44:40|202.72|202.59|202.72|202.59|202.72|202.59|202.67|202.54|0
1747849490000|2025-05-21 17:44:50|202.67||202.67||202.72||202.67||0
1747849500000|2025-05-21 17:45:00||202.54||202.54||202.59||202.54|0
1747849510000|2025-05-21 17:45:10|202.72|202.59|202.72|202.64|202.72|202.64|202.67|202.54|0
1747849520000|2025-05-21 17:45:20|202.67|202.59|202.62|202.54|202.72|202.64|202.62|202.54|0
1747849530000|2025-05-21 17:45:30|202.67|202.49|202.62|202.49|202.67|202.49|202.62|202.49|4
1747849540000|2025-05-21 17:45:40||202.54||202.49||202.54||202.49|0
1747849550000|2025-05-21 17:45:50|202.57|202.54|202.57|202.49|202.57|202.54|202.57|202.44|3
1747849560000|2025-05-21 17:46:00|202.62|202.44|202.62|202.49|202.62|202.49|202.57|202.44|0
1747849570000|2025-05-21 17:46:10|202.57|202.44|202.62|202.49|202.62|202.49|202.52|202.44|0
1747849580000|2025-05-21 17:46:20|202.67|202.54|202.72|202.59|202.72|202.59|202.67|202.54|0
1747849590000|2025-05-21 17:46:30|202.67|202.64|202.82|202.69|202.82|202.69|202.67|202.64|8
1747849600000|2025-05-21 17:46:40||202.74||202.74||202.74||202.69|0
1747849610000|2025-05-21 17:46:50||202.69||202.69||202.69||202.69|0
1747849620000|2025-05-21 17:47:00|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|0
1747849630000|2025-05-21 17:47:10|202.82|202.69|202.82|202.74|202.87|202.74|202.82|202.69|0
1747849640000|2025-05-21 17:47:20|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|0
1747849650000|2025-05-21 17:47:30|202.72||202.77||202.77||202.72||0
1747849660000|2025-05-21 17:47:40|202.72|202.59|202.72|202.59|202.77|202.64|202.72|202.59|0
1747849670000|2025-05-21 17:47:50|202.67|202.64|202.72|202.59|202.77|202.64|202.67|202.59|152
1747849680000|2025-05-21 17:48:00|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.54|61
1747849690000|2025-05-21 17:48:10|202.77|202.64|202.77|202.64|202.77|202.64|202.72|202.64|7
1747849700000|2025-05-21 17:48:20|202.72||202.72||202.72||202.72||0
1747849710000|2025-05-21 17:48:30|202.77||202.72||202.77||202.72||5
1747849720000|2025-05-21 17:48:40|202.77|202.59|202.77|202.64|202.77|202.64|202.72|202.59|1
1747849730000|2025-05-21 17:48:50|202.72|202.69|202.77|202.69|202.77|202.69|202.72|202.64|1
1747849740000|2025-05-21 17:49:00|202.82|202.64|202.77|202.64|202.82|202.69|202.77|202.64|1
1747849750000|2025-05-21 17:49:10|202.72|202.69|202.72|202.59|202.72|202.69|202.72|202.59|1
1747849760000|2025-05-21 17:49:20|202.67|202.54|202.72|202.59|202.72|202.59|202.67|202.54|9
1747849770000|2025-05-21 17:49:30|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|1
1747849780000|2025-05-21 17:49:40|202.82|202.69|202.77|202.64|202.82|202.69|202.72|202.64|0
1747849790000|2025-05-21 17:49:50|202.72||202.72||202.72||202.72||0
1747849800000|2025-05-21 17:50:00|202.77|202.59|202.72|202.59|202.77|202.59|202.72|202.59|0
1747849810000|2025-05-21 17:50:10|202.67||202.72||202.72||202.67||1
1747849820000|2025-05-21 17:50:20|202.67||202.72||202.72||202.67||0
1747849830000|2025-05-21 17:50:30|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|0
1747849840000|2025-05-21 17:50:40||202.69||202.69||202.69||202.64|0
1747849850000|2025-05-21 17:50:50|202.82|202.74|202.87|202.74|202.87|202.74|202.82|202.74|11
1747849860000|2025-05-21 17:51:00|202.82|202.69|202.82|202.69|202.87|202.69|202.82|202.69|0
1747849870000|2025-05-21 17:51:10|202.87|202.74|202.87|202.74|202.87|202.74|202.82|202.74|3
1747849880000|2025-05-21 17:51:20|202.82||202.87||202.87||202.82||0
1747849890000|2025-05-21 17:51:30|202.82||202.82||202.87||202.82||0
1747849900000|2025-05-21 17:51:40||202.69||202.69||202.69||202.69|0
1747849910000|2025-05-21 17:51:50||202.74||202.74||202.74||202.69|0
1747849920000|2025-05-21 17:52:00|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|0
1747849930000|2025-05-21 17:52:10|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|0
1747849940000|2025-05-21 17:52:20|202.72||202.72||202.72||202.72||0
1747849950000|2025-05-21 17:52:30|202.67|202.59|202.72|202.59|202.72|202.64|202.67|202.59|0
1747849960000|2025-05-21 17:52:40|202.67||202.67||202.67||202.67||0
1747849970000|2025-05-21 17:52:50|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|0
1747849980000|2025-05-21 17:53:00||202.49||202.54||202.54||202.49|0
1747849990000|2025-05-21 17:53:10||202.49||202.49||202.49||202.49|1
1747850000000|2025-05-21 17:53:20|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.39|288
1747850010000|2025-05-21 17:53:30|202.62|202.49|202.72|202.64|202.72|202.64|202.62|202.44|63
1747850020000|2025-05-21 17:53:40|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|6
1747850030000|2025-05-21 17:53:50||202.74||202.74||202.74||202.74|0
1747850040000|2025-05-21 17:54:00|202.77|202.69|202.77|202.69|202.82|202.69|202.77|202.69|4
1747850050000|2025-05-21 17:54:10||202.64||202.64||202.64||202.64|4
1747850060000|2025-05-21 17:54:20|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|2
1747850070000|2025-05-21 17:54:30|202.67|202.54|202.67|202.54|202.72|202.54|202.67|202.54|0
1747850080000|2025-05-21 17:54:40|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1747850090000|2025-05-21 17:54:50|202.67||202.67||202.72||202.67||1
1747850100000|2025-05-21 17:55:00||202.54||202.54||202.59||202.54|0
1747850110000|2025-05-21 17:55:10|202.62|202.59|202.62|202.54|202.62|202.59|202.62|202.54|0
1747850120000|2025-05-21 17:55:20||202.49||202.49||202.49||202.49|0
1747850130000|2025-05-21 17:55:30||202.54||202.49||202.54||202.49|0
1747850140000|2025-05-21 17:55:40|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.49|0
1747850150000|2025-05-21 17:55:50|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.49|0
1747850160000|2025-05-21 17:56:00|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|2
1747850180000|2025-05-21 17:56:20||202.59||202.54||202.59||202.54|0
1747850190000|2025-05-21 17:56:30|202.62||202.67||202.67||202.62||0
1747850200000|2025-05-21 17:56:40|202.62||202.67||202.67||202.62||0
1747850220000|2025-05-21 17:57:00|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1747850250000|2025-05-21 17:57:30|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|0
1747850260000|2025-05-21 17:57:40|202.67|202.49|202.62|202.54|202.67|202.54|202.62|202.49|0
1747850270000|2025-05-21 17:57:50||202.49||202.49||202.54||202.49|0
1747850280000|2025-05-21 17:58:00|202.57|202.44|202.57|202.44|202.57|202.49|202.57|202.44|0
1747850290000|2025-05-21 17:58:10||202.49||202.44||202.49||202.44|0
1747850300000|2025-05-21 17:58:20||202.49||202.44||202.49||202.44|0
1747850310000|2025-05-21 17:58:30||202.49||202.44||202.49||202.44|0
1747850320000|2025-05-21 17:58:40||202.49||202.49||202.49||202.44|0
1747850330000|2025-05-21 17:58:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|9
1747850340000|2025-05-21 17:59:00||202.49||202.54||202.54||202.49|1
1747850350000|2025-05-21 17:59:10|202.67||202.67||202.67||202.67||0
1747850360000|2025-05-21 17:59:20|202.62||202.67||202.67||202.62||0
1747850400000|2025-05-21 18:00:00|202.72|202.59|202.72|202.59|202.72|202.64|202.67|202.59|21
1747850410000|2025-05-21 18:00:10|202.67|202.54|202.62|202.49|202.67|202.54|202.62|202.49|1
1747850420000|2025-05-21 18:00:20||202.54||202.49||202.54||202.49|0
1747850430000|2025-05-21 18:00:30|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|0
1747850440000|2025-05-21 18:00:40||202.49||202.49||202.54||202.49|0
1747850470000|2025-05-21 18:01:10|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1747850480000|2025-05-21 18:01:20|202.62|202.49|202.62|202.49|202.67|202.49|202.62|202.49|0
1747850510000|2025-05-21 18:01:50|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|15
1747850530000|2025-05-21 18:02:10||202.49||202.44||202.49||202.44|2
1747850540000|2025-05-21 18:02:20|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|0
1747850550000|2025-05-21 18:02:30|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|5
1747850570000|2025-05-21 18:02:50|202.52||202.52||202.57||202.52||0
1747850580000|2025-05-21 18:03:00|202.57||202.52||202.57||202.52||0
1747850590000|2025-05-21 18:03:10|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|1
1747850600000|2025-05-21 18:03:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1747850610000|2025-05-21 18:03:30|202.52|202.39|202.52|202.39|202.52|202.44|202.52|202.39|0
1747850630000|2025-05-21 18:03:50|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|0
1747850650000|2025-05-21 18:04:10||202.39||202.34||202.39||202.34|0
1747850660000|2025-05-21 18:04:20|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.34|0
1747850670000|2025-05-21 18:04:30|202.47|202.34|202.47|202.39|202.52|202.39|202.47|202.34|0
1747850680000|2025-05-21 18:04:40||202.34||202.34||202.34||202.34|0
1747850690000|2025-05-21 18:04:50||202.39||202.34||202.39||202.34|0
1747850710000|2025-05-21 18:05:10|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|0
1747850720000|2025-05-21 18:05:20|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|0
1747850730000|2025-05-21 18:05:30|202.52|202.39|202.47|202.34|202.52|202.39|202.47|202.34|0
1747850740000|2025-05-21 18:05:40||202.39||202.34||202.39||202.34|0
1747850750000|2025-05-21 18:05:50||202.39||202.34||202.39||202.34|0
1747850760000|2025-05-21 18:06:00||202.39||202.34||202.39||202.34|0
1747850770000|2025-05-21 18:06:10||202.39||202.39||202.39||202.34|0
1747850780000|2025-05-21 18:06:20|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|14
1747850790000|2025-05-21 18:06:30|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.49|0
1747850800000|2025-05-21 18:06:40|202.67|202.49|202.67|202.54|202.67|202.54|202.67|202.49|0
1747850820000|2025-05-21 18:07:00|202.72|202.59|202.77|202.64|202.77|202.64|202.72|202.59|6
1747850830000|2025-05-21 18:07:10|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1747850840000|2025-05-21 18:07:20|202.77|202.64|202.72|202.64|202.77|202.64|202.72|202.64|0
1747850850000|2025-05-21 18:07:30|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|0
1747850870000|2025-05-21 18:07:50|202.62||202.67||202.67||202.62||0
1747850880000|2025-05-21 18:08:00|202.72|202.59|202.72|202.59|202.72|202.59|202.67|202.59|0
1747850890000|2025-05-21 18:08:10|202.67||202.72||202.72||202.67||0
1747850930000|2025-05-21 18:08:50|202.67||202.72||202.72||202.67||1
1747850940000|2025-05-21 18:09:00|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|0
1747850950000|2025-05-21 18:09:10||202.69||202.64||202.69||202.64|1
1747850960000|2025-05-21 18:09:20|202.72||202.72||202.72||202.72||0
1747850970000|2025-05-21 18:09:30||202.59||202.59||202.59||202.59|0
1747850980000|2025-05-21 18:09:40|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|0
1747850990000|2025-05-21 18:09:50||202.69||202.64||202.69||202.64|0
1747851000000|2025-05-21 18:10:00||202.69||202.64||202.69||202.64|0
1747851010000|2025-05-21 18:10:10|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1747851020000|2025-05-21 18:10:20|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1747851040000|2025-05-21 18:10:40|202.62||202.62||202.67||202.62||0
1747851050000|2025-05-21 18:10:50|202.67||202.62||202.67||202.62||0
1747851060000|2025-05-21 18:11:00|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|0
1747851080000|2025-05-21 18:11:20|202.52|202.39|202.57|202.44|202.57|202.44|202.52|202.39|11
1747851090000|2025-05-21 18:11:30|202.52||202.52||202.52||202.52||0
1747851100000|2025-05-21 18:11:40||202.39||202.39||202.39||202.39|0
1747851120000|2025-05-21 18:12:00||202.34||202.34||202.34||202.34|0
1747851130000|2025-05-21 18:12:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|0
1747851140000|2025-05-21 18:12:20||202.34||202.34||202.34||202.34|5
1747851150000|2025-05-21 18:12:30||202.39||202.34||202.39||202.34|0
1747851180000|2025-05-21 18:13:00||202.39||202.39||202.39||202.39|0
1747851200000|2025-05-21 18:13:20||202.34||202.39||202.39||202.34|0
1747851210000|2025-05-21 18:13:30|202.52|202.34|202.52|202.39|202.52|202.39|202.52|202.34|11
1747851220000|2025-05-21 18:13:40||202.44||202.39||202.44||202.39|1
1747851260000|2025-05-21 18:14:20|202.57|202.44|202.57|202.49|202.57|202.49|202.57|202.44|24
1747851270000|2025-05-21 18:14:30|202.62||202.62||202.62||202.62||4
1747851290000|2025-05-21 18:14:50||202.54||202.49||202.54||202.49|0
1747851300000|2025-05-21 18:15:00|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|1
1747851310000|2025-05-21 18:15:10|202.62|202.49|202.62|202.49|202.62|202.54|202.62|202.49|0
1747851320000|2025-05-21 18:15:20||202.44||202.44||202.44||202.44|0
1747851330000|2025-05-21 18:15:30||202.49||202.54||202.54||202.49|0
1747851340000|2025-05-21 18:15:40|202.67||202.67||202.67||202.67||0
1747851350000|2025-05-21 18:15:50|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|4
1747851360000|2025-05-21 18:16:00|202.67|202.54|202.72|202.59|202.72|202.59|202.67|202.54|0
1747851370000|2025-05-21 18:16:10||202.64||202.59||202.64||202.59|0
1747851400000|2025-05-21 18:16:40||202.64||202.59||202.64||202.59|0
1747851420000|2025-05-21 18:17:00|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|17
1747851430000|2025-05-21 18:17:10||202.59||202.54||202.59||202.54|2
1747851440000|2025-05-21 18:17:20|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1747851450000|2025-05-21 18:17:30||202.54||202.54||202.54||202.54|0
1747851460000|2025-05-21 18:17:40|202.67||202.67||202.67||202.67||0
1747851480000|2025-05-21 18:18:00|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|12
1747851500000|2025-05-21 18:18:20||202.54||202.49||202.54||202.49|0
1747851510000|2025-05-21 18:18:30||202.54||202.54||202.54||202.54|0
1747851520000|2025-05-21 18:18:40|202.67||202.67||202.67||202.67||0
1747851530000|2025-05-21 18:18:50|||||||||4
1747851540000|2025-05-21 18:19:00|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1747851600000|2025-05-21 18:20:00|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1747851610000|2025-05-21 18:20:10||202.49||202.49||202.49||202.49|0
1747851620000|2025-05-21 18:20:20||202.44||202.39||202.44||202.39|2
1747851640000|2025-05-21 18:20:40|202.52||202.52||202.52||202.52||0
1747851650000|2025-05-21 18:20:50|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|0
1747851660000|2025-05-21 18:21:00|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|10
1747851700000|2025-05-21 18:21:40|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|2
1747851710000|2025-05-21 18:21:50||202.29||202.24||202.29||202.24|0
1747851720000|2025-05-21 18:22:00||202.29||202.29||202.29||202.29|0
1747851740000|2025-05-21 18:22:20|202.42|202.24|202.42|202.24|202.42|202.24|202.42|202.24|17
1747851750000|2025-05-21 18:22:30||202.29||202.24||202.29||202.24|0
1747851760000|2025-05-21 18:22:40||202.29||202.24||202.29||202.24|0
1747851780000|2025-05-21 18:23:00||202.29||202.29||202.29||202.29|0
1747851790000|2025-05-21 18:23:10||202.34||202.34||202.34||202.34|0
1747851800000|2025-05-21 18:23:20||202.29||202.34||202.34||202.29|0
1747851810000|2025-05-21 18:23:30|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|35
1747851850000|2025-05-21 18:24:10||202.44||202.39||202.44||202.39|1
1747851860000|2025-05-21 18:24:20||202.34||202.34||202.34||202.34|0
1747851870000|2025-05-21 18:24:30|202.47||202.47||202.47||202.47||0
1747851890000|2025-05-21 18:24:50||202.39||202.34||202.39||202.34|0
1747851900000|2025-05-21 18:25:00|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|0
1747851910000|2025-05-21 18:25:10|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1747851920000|2025-05-21 18:25:20|202.62|202.49|202.62|202.49|202.62|202.54|202.62|202.49|4
1747851940000|2025-05-21 18:25:40||202.44||202.44||202.44||202.44|0
1747851960000|2025-05-21 18:26:00|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|13
1747851970000|2025-05-21 18:26:10||202.54||202.49||202.54||202.49|0
1747851980000|2025-05-21 18:26:20|202.57||202.57||202.62||202.57||0
1747851990000|2025-05-21 18:26:30|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|0
1747852010000|2025-05-21 18:26:50||202.49||202.49||202.49||202.49|0
1747852020000|2025-05-21 18:27:00||202.54||202.54||202.54||202.54|0
1747852030000|2025-05-21 18:27:10||202.49||202.54||202.54||202.49|0
1747852040000|2025-05-21 18:27:20|202.67||202.62||202.67||202.62||0
1747852050000|2025-05-21 18:27:30||202.49||202.49||202.49||202.49|0
1747852060000|2025-05-21 18:27:40|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1747852080000|2025-05-21 18:28:00|202.52||202.52||202.52||202.52||0
1747852090000|2025-05-21 18:28:10|202.57||202.57||202.57||202.57||0
1747852100000|2025-05-21 18:28:20|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1747852120000|2025-05-21 18:28:40|202.57|202.44|202.57|202.44|202.57|202.49|202.57|202.44|0
1747852140000|2025-05-21 18:29:00||202.49||202.49||202.49||202.49|0
1747852150000|2025-05-21 18:29:10||202.44||202.49||202.49||202.44|0
1747852160000|2025-05-21 18:29:20||202.44||202.49||202.49||202.44|0
1747852180000|2025-05-21 18:29:40||202.44||202.44||202.44||202.44|0
1747852190000|2025-05-21 18:29:50||202.49||202.44||202.49||202.44|0
1747852200000|2025-05-21 18:30:00|202.52||202.52||202.52||202.52||0
1747852210000|2025-05-21 18:30:10|202.57||202.57||202.57||202.52||15
1747852220000|2025-05-21 18:30:20|202.52||202.52||202.52||202.52||0
1747852230000|2025-05-21 18:30:30|202.57||202.57||202.57||202.57||0
1747852250000|2025-05-21 18:30:50|202.62|202.49|202.57|202.49|202.62|202.49|202.57|202.49|0
1747852260000|2025-05-21 18:31:00|202.62||202.57||202.62||202.57||0
1747852270000|2025-05-21 18:31:10|202.62||202.62||202.62||202.62||0
1747852290000|2025-05-21 18:31:30||202.54||202.54||202.54||202.54|0
1747852310000|2025-05-21 18:31:50||202.49||202.49||202.49||202.49|0
1747852330000|2025-05-21 18:32:10|202.57||202.57||202.57||202.57||0
1747852340000|2025-05-21 18:32:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|0
1747852350000|2025-05-21 18:32:30||202.49||202.49||202.49||202.49|0
1747852370000|2025-05-21 18:32:50|202.57||202.62||202.62||202.57||0
1747852380000|2025-05-21 18:33:00|202.57||202.62||202.62||202.57||0
1747852390000|2025-05-21 18:33:10||202.54||202.54||202.54||202.49|0
1747852400000|2025-05-21 18:33:20|202.67||202.67||202.67||202.67||0
1747852450000|2025-05-21 18:34:10|202.72|202.59|202.67|202.54|202.72|202.59|202.67|202.54|0
1747852470000|2025-05-21 18:34:30|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1747852480000|2025-05-21 18:34:40|202.67||202.67||202.67||202.67||0
1747852490000|2025-05-21 18:34:50|202.72||202.72||202.72||202.72||0
1747852500000|2025-05-21 18:35:00|202.77|202.64|202.72|202.64|202.77|202.64|202.72|202.64|10
1747852510000|2025-05-21 18:35:10||202.59||202.59||202.59||202.59|12
1747852530000|2025-05-21 18:35:30||202.64||202.64||202.64||202.64|0
1747852540000|2025-05-21 18:35:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|16
1747852550000|2025-05-21 18:35:50||202.64||202.64||202.64||202.64|11
1747852560000|2025-05-21 18:36:00|202.72||202.72||202.77||202.72||0
1747852570000|2025-05-21 18:36:10|202.77||202.77||202.77||202.77||0
1747852580000|2025-05-21 18:36:20|202.82|202.69|202.82|202.69|202.82|202.74|202.82|202.69|28
1747852590000|2025-05-21 18:36:30|202.87|202.74|202.82|202.74|202.87|202.74|202.82|202.74|2
1747852610000|2025-05-21 18:36:50|202.87||202.82||202.87||202.82||1
1747852620000|2025-05-21 18:37:00||202.69||202.74||202.74||202.69|1
1747852630000|2025-05-21 18:37:10||202.69||202.69||202.74||202.69|0
1747852640000|2025-05-21 18:37:20|202.77|202.64|202.72|202.64|202.77|202.64|202.72|202.64|1
1747852660000|2025-05-21 18:37:40||202.59||202.59||202.64||202.59|3
1747852680000|2025-05-21 18:38:00|202.67|202.54|202.67|202.54|202.72|202.59|202.67|202.54|1
1747852700000|2025-05-21 18:38:20|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.49|1
1747852710000|2025-05-21 18:38:30|202.67||202.62||202.67||202.62||0
1747852720000|2025-05-21 18:38:40||202.49||202.54||202.54||202.49|0
1747852730000|2025-05-21 18:38:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|1
1747852740000|2025-05-21 18:39:00|202.62||202.62||202.62||202.62||10
1747852750000|2025-05-21 18:39:10||202.54||202.54||202.54||202.54|0
1747852770000|2025-05-21 18:39:30||202.49||202.54||202.54||202.49|0
1747852800000|2025-05-21 18:40:00|202.67|202.59|202.62|202.49|202.67|202.59|202.62|202.49|12
1747852810000|2025-05-21 18:40:10||202.54||202.54||202.54||202.54|0
1747852820000|2025-05-21 18:40:20|||||||||1
1747852830000|2025-05-21 18:40:30|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|0
1747852850000|2025-05-21 18:40:50|202.62||202.62||202.62||202.62||0
1747852860000|2025-05-21 18:41:00|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|0
1747852870000|2025-05-21 18:41:10||202.64||202.59||202.64||202.59|0
1747852880000|2025-05-21 18:41:20||202.64||202.59||202.64||202.59|0
1747852890000|2025-05-21 18:41:30||202.64||202.59||202.64||202.59|0
1747852910000|2025-05-21 18:41:50||202.64||202.64||202.64||202.64|0
1747852920000|2025-05-21 18:42:00||202.59||202.64||202.64||202.59|0
1747852930000|2025-05-21 18:42:10||202.59||202.59||202.59||202.59|0
1747852940000|2025-05-21 18:42:20|202.67||202.67||202.67||202.67||0
1747852950000|2025-05-21 18:42:30||202.54||202.54||202.54||202.54|0
1747852960000|2025-05-21 18:42:40||202.59||202.59||202.59||202.59|0
1747852980000|2025-05-21 18:43:00|||||||||1
1747853000000|2025-05-21 18:43:20|202.72||202.72||202.72||202.72||0
1747853020000|2025-05-21 18:43:40|202.67||202.72||202.72||202.67||0
1747853050000|2025-05-21 18:44:10|202.67||202.67||202.67||202.67||0
1747853060000|2025-05-21 18:44:20|202.72||202.72||202.72||202.72||0
1747853080000|2025-05-21 18:44:40||202.64||202.64||202.64||202.64|1
1747853090000|2025-05-21 18:44:50||202.59||202.59||202.59||202.59|1
1747853100000|2025-05-21 18:45:00|202.67||202.72||202.72||202.67||1
1747853110000|2025-05-21 18:45:10|202.67||202.67||202.67||202.67||0
1747853120000|2025-05-21 18:45:20|202.72||202.72||202.72||202.72||1
1747853140000|2025-05-21 18:45:40||202.64||202.64||202.64||202.64|0
1747853150000|2025-05-21 18:45:50||202.59||202.64||202.64||202.59|0
1747853160000|2025-05-21 18:46:00||202.59||202.59||202.59||202.59|0
1747853170000|2025-05-21 18:46:10|202.67||202.72||202.72||202.67||15
1747853190000|2025-05-21 18:46:30||202.64||202.59||202.64||202.59|0
1747853200000|2025-05-21 18:46:40|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|0
1747853210000|2025-05-21 18:46:50|||||||||1
1747853220000|2025-05-21 18:47:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|1
1747853240000|2025-05-21 18:47:20||202.49||202.49||202.49||202.49|0
1747853260000|2025-05-21 18:47:40|202.57|202.54|202.57|202.49|202.62|202.54|202.57|202.44|6
1747853270000|2025-05-21 18:47:50||202.44||202.49||202.49||202.44|0
1747853280000|2025-05-21 18:48:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|0
1747853290000|2025-05-21 18:48:10|202.57||202.52||202.57||202.52||1
1747853300000|2025-05-21 18:48:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.44|0
1747853310000|2025-05-21 18:48:30||202.44||202.49||202.49||202.44|0
1747853320000|2025-05-21 18:48:40||202.44||202.49||202.49||202.44|0
1747853340000|2025-05-21 18:49:00||202.44||202.44||202.44||202.44|0
1747853350000|2025-05-21 18:49:10|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1747853360000|2025-05-21 18:49:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1747853370000|2025-05-21 18:49:30|202.52|202.39|202.52|202.44|202.52|202.44|202.52|202.39|0
1747853380000|2025-05-21 18:49:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|1
1747853390000|2025-05-21 18:49:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|2
1747853400000|2025-05-21 18:50:00||202.39||202.44||202.44||202.39|0
1747853410000|2025-05-21 18:50:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|2
1747853420000|2025-05-21 18:50:20||202.34||202.34||202.34||202.34|0
1747853430000|2025-05-21 18:50:30||202.39||202.39||202.39||202.39|0
1747853440000|2025-05-21 18:50:40|202.52||202.52||202.52||202.47||0
1747853450000|2025-05-21 18:50:50|202.47||202.47||202.47||202.47||0
1747853460000|2025-05-21 18:51:00||202.34||202.39||202.39||202.34|5
1747853470000|2025-05-21 18:51:10|202.52||202.52||202.52||202.52||0
1747853480000|2025-05-21 18:51:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1747853500000|2025-05-21 18:51:40|202.52||202.52||202.52||202.52||0
1747853510000|2025-05-21 18:51:50|202.57||202.52||202.57||202.52||0
1747853520000|2025-05-21 18:52:00|202.57||202.57||202.57||202.57||0
1747853530000|2025-05-21 18:52:10|202.52|202.39|202.52|202.44|202.57|202.44|202.52|202.39|0
1747853540000|2025-05-21 18:52:20||202.39||202.39||202.39||202.39|0
1747853560000|2025-05-21 18:52:40||202.44||202.44||202.44||202.44|0
1747853570000|2025-05-21 18:52:50||202.39||202.39||202.39||202.39|0
1747853600000|2025-05-21 18:53:20|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|1
1747853630000|2025-05-21 18:53:50|202.42||202.42||202.42||202.42||0
1747853640000|2025-05-21 18:54:00|202.47||202.47||202.47||202.47||6
1747853690000|2025-05-21 18:54:50|202.42||202.42||202.42||202.42||0
1747853700000|2025-05-21 18:55:00|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|8
1747853720000|2025-05-21 18:55:20|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|1
1747853740000|2025-05-21 18:55:40|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|1
1747853750000|2025-05-21 18:55:50|202.37||202.42||202.42||202.37||0
1747853760000|2025-05-21 18:56:00|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|0
1747853780000|2025-05-21 18:56:20||202.29||202.24||202.29||202.24|0
1747853800000|2025-05-21 18:56:40|202.32||202.32||202.32||202.32||1
1747853810000|2025-05-21 18:56:50|202.37||202.37||202.37||202.37||8
1747853820000|2025-05-21 18:57:00|202.32||202.32||202.32||202.32||0
1747853830000|2025-05-21 18:57:10|202.37||202.32||202.37||202.32||0
1747853840000|2025-05-21 18:57:20|202.37||202.37||202.37||202.37||0
1747853860000|2025-05-21 18:57:40|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|1
1747853870000|2025-05-21 18:57:50|202.37||202.37||202.37||202.37||0
1747853880000|2025-05-21 18:58:00||202.24||202.29||202.29||202.24|0
1747853890000|2025-05-21 18:58:10|202.42||202.42||202.42||202.42||0
1747853900000|2025-05-21 18:58:20|202.47|202.34|202.47|202.39|202.47|202.39|202.47|202.34|0
1747853910000|2025-05-21 18:58:30||202.34||202.34||202.34||202.34|0
1747853920000|2025-05-21 18:58:40|202.42||202.47||202.47||202.42||0
1747853930000|2025-05-21 18:58:50|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|0
1747853940000|2025-05-21 18:59:00||202.29||202.34||202.34||202.29|0
1747853950000|2025-05-21 18:59:10||202.29||202.34||202.34||202.29|0
1747853960000|2025-05-21 18:59:20|202.47||202.42||202.47||202.42||0
1747853970000|2025-05-21 18:59:30||202.29||202.29||202.29||202.29|0
1747853980000|2025-05-21 18:59:40|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|0
1747853990000|2025-05-21 18:59:50||202.29||202.24||202.29||202.24|0
1747854000000|2025-05-21 19:00:00|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|4
1747854010000|2025-05-21 19:00:10||202.29||202.24||202.29||202.24|1
1747854020000|2025-05-21 19:00:20|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1747854030000|2025-05-21 19:00:30||202.24||202.24||202.24||202.24|0
1747854040000|2025-05-21 19:00:40|202.37||202.37||202.37||202.37||1
1747854050000|2025-05-21 19:00:50|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|2
1747854060000|2025-05-21 19:01:00||202.34||202.29||202.34||202.29|1
1747854070000|2025-05-21 19:01:10|202.37||202.37||202.37||202.37||0
1747854080000|2025-05-21 19:01:20|202.42||202.42||202.42||202.42||0
1747854090000|2025-05-21 19:01:30|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|0
1747854100000|2025-05-21 19:01:40|202.42||202.47||202.47||202.42||0
1747854120000|2025-05-21 19:02:00|202.42||202.47||202.47||202.42||0
1747854160000|2025-05-21 19:02:40|202.42||202.42||202.42||202.42||6
1747854170000|2025-05-21 19:02:50|202.47||202.47||202.47||202.47||1
1747854190000|2025-05-21 19:03:10|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|17
1747854200000|2025-05-21 19:03:20|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|35
1747854210000|2025-05-21 19:03:30||202.39||202.39||202.39||202.39|0
1747854250000|2025-05-21 19:04:10||202.34||202.34||202.34||202.34|14
1747854260000|2025-05-21 19:04:20|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|17
1747854270000|2025-05-21 19:04:30||202.34||202.34||202.34||202.34|0
1747854300000|2025-05-21 19:05:00||202.29||202.34||202.34||202.29|1
1747854310000|2025-05-21 19:05:10|202.47||202.47||202.47||202.47||9
1747854320000|2025-05-21 19:05:20||202.39||202.39||202.39||202.39|0
1747854330000|2025-05-21 19:05:30||202.34||202.34||202.34||202.34|1
1747854340000|2025-05-21 19:05:40|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|19
1747854350000|2025-05-21 19:05:50|202.47||202.47||202.47||202.47||0
1747854360000|2025-05-21 19:06:00||202.34||202.34||202.34||202.34|0
1747854370000|2025-05-21 19:06:10|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|11
1747854380000|2025-05-21 19:06:20|202.37||202.37||202.37||202.37||0
1747854390000|2025-05-21 19:06:30||202.24||202.24||202.24||202.24|11
1747854400000|2025-05-21 19:06:40|202.32|202.29|202.32|202.19|202.32|202.29|202.32|202.19|1
1747854410000|2025-05-21 19:06:50||202.24||202.19||202.24||202.19|0
1747854420000|2025-05-21 19:07:00|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|0
1747854430000|2025-05-21 19:07:10|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|0
1747854450000|2025-05-21 19:07:30|202.22||202.27||202.27||202.22||0
1747854460000|2025-05-21 19:07:40|202.22||202.27||202.27||202.22||0
1747854480000|2025-05-21 19:08:00|202.22|202.09|202.22|202.09|202.22|202.14|202.22|202.09|1
1747854490000|2025-05-21 19:08:10||202.14||202.14||202.14||202.09|0
1747854500000|2025-05-21 19:08:20|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|0
1747854510000|2025-05-21 19:08:30|202.22||202.22||202.22||202.22||8
1747854520000|2025-05-21 19:08:40||202.14||202.09||202.14||202.09|1
1747854550000|2025-05-21 19:09:10|202.17||202.22||202.22||202.17||0
1747854560000|2025-05-21 19:09:20|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|24
1747854570000|2025-05-21 19:09:30|202.12||202.12||202.17||202.12||1
1747854590000|2025-05-21 19:09:50|202.17||202.17||202.17||202.17||1
1747854600000|2025-05-21 19:10:00|202.12||202.17||202.17||202.12||0
1747854610000|2025-05-21 19:10:10|202.12|201.99|202.17|202.04|202.17|202.04|202.12|201.99|9
1747854620000|2025-05-21 19:10:20|202.12||202.12||202.17||202.12||0
1747854630000|2025-05-21 19:10:30|202.17||202.12||202.17||202.12||0
1747854660000|2025-05-21 19:11:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|12
1747854670000|2025-05-21 19:11:10|202.12||202.12||202.12||202.12||0
1747854680000|2025-05-21 19:11:20|202.07||202.12||202.12||202.07||5
1747854690000|2025-05-21 19:11:30|202.07||202.07||202.07||202.07||0
1747854700000|2025-05-21 19:11:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1747854710000|2025-05-21 19:11:50|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|32
1747854720000|2025-05-21 19:12:00|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|1
1747854730000|2025-05-21 19:12:10||201.89||201.94||201.94||201.89|15
1747854740000|2025-05-21 19:12:20||201.89||201.89||201.89||201.89|0
1747854760000|2025-05-21 19:12:40|202.12|201.94|202.17|202.09|202.17|202.09|202.12|201.94|123
1747854770000|2025-05-21 19:12:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|0
1747854780000|2025-05-21 19:13:00|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|102
1747854790000|2025-05-21 19:13:10|202.27|202.14|202.27|202.14|202.27|202.14|202.22|202.14|10
1747854800000|2025-05-21 19:13:20|202.32|202.19|202.27|202.19|202.32|202.24|202.27|202.19|1
1747854810000|2025-05-21 19:13:30||202.14||202.19||202.19||202.14|105
1747854820000|2025-05-21 19:13:40|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|0
1747854830000|2025-05-21 19:13:50|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|103
1747854850000|2025-05-21 19:14:10|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|4
1747854860000|2025-05-21 19:14:20|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.14|107
1747854870000|2025-05-21 19:14:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1747854880000|2025-05-21 19:14:40|202.32||202.27||202.32||202.27||11
1747854890000|2025-05-21 19:14:50||202.14||202.14||202.14||202.14|3
1747854910000|2025-05-21 19:15:10|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|0
1747854930000|2025-05-21 19:15:30|202.27|202.14|202.27|202.14|202.27|202.14|202.22|202.14|0
1747854940000|2025-05-21 19:15:40|202.22||202.22||202.22||202.22||0
1747854950000|2025-05-21 19:15:50|202.27|202.09|202.22|202.09|202.27|202.09|202.22|202.09|5
1747854970000|2025-05-21 19:16:10|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|0
1747855000000|2025-05-21 19:16:40|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|10
1747855020000|2025-05-21 19:17:00|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.14|6
1747855030000|2025-05-21 19:17:10|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|2
1747855040000|2025-05-21 19:17:20|202.12||202.17||202.17||202.12||0
1747855060000|2025-05-21 19:17:40|202.12||202.12||202.17||202.12||0
1747855070000|2025-05-21 19:17:50||201.99||201.99||201.99||201.99|0
1747855080000|2025-05-21 19:18:00|202.17||202.12||202.17||202.12||0
1747855100000|2025-05-21 19:18:20|202.07||202.12||202.12||202.07||6
1747855110000|2025-05-21 19:18:30|202.07||202.07||202.07||202.07||0
1747855120000|2025-05-21 19:18:40||201.94||201.94||201.94||201.94|143
1747855140000|2025-05-21 19:19:00||201.99||201.99||201.99||201.99|0
1747855150000|2025-05-21 19:19:10|202.12|201.94|202.12|201.99|202.12|201.99|202.12|201.94|0
1747855160000|2025-05-21 19:19:20|202.07||202.12||202.12||202.07||3
1747855180000|2025-05-21 19:19:40||202.04||202.04||202.04||202.04|0
1747855210000|2025-05-21 19:20:10||201.99||201.99||201.99||201.99|1
1747855220000|2025-05-21 19:20:20||202.04||202.04||202.04||201.99|0
1747855230000|2025-05-21 19:20:30||201.99||201.99||201.99||201.99|0
1747855250000|2025-05-21 19:20:50||202.04||202.04||202.04||202.04|0
1747855260000|2025-05-21 19:21:00|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|0
1747855270000|2025-05-21 19:21:10|202.12||202.12||202.12||202.12||0
1747855280000|2025-05-21 19:21:20|202.07||202.12||202.12||202.07||3
1747855290000|2025-05-21 19:21:30|202.07||202.07||202.12||202.07||2
1747855300000|2025-05-21 19:21:40||201.94||201.94||201.94||201.94|7
1747855310000|2025-05-21 19:21:50||201.99||201.94||201.99||201.94|1
1747855320000|2025-05-21 19:22:00|202.02||202.07||202.07||202.02||0
1747855330000|2025-05-21 19:22:10|202.02||202.02||202.02||202.02||0
1747855340000|2025-05-21 19:22:20||201.89||201.89||201.89||201.89|33
1747855350000|2025-05-21 19:22:30||201.94||201.94||201.94||201.89|0
1747855360000|2025-05-21 19:22:40|202.07||202.07||202.07||202.07||0
1747855370000|2025-05-21 19:22:50|202.12|201.99|202.12|201.99|202.12|202.04|202.12|201.99|1
1747855380000|2025-05-21 19:23:00||202.04||201.99||202.04||201.99|0
1747855400000|2025-05-21 19:23:20|202.17|202.04|202.12|201.99|202.17|202.04|202.12|201.99|0
1747855440000|2025-05-21 19:24:00|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|0
1747855460000|2025-05-21 19:24:20|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1747855500000|2025-05-21 19:25:00|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|0
1747855510000|2025-05-21 19:25:10||201.99||201.99||201.99||201.99|0
1747855520000|2025-05-21 19:25:20||201.94||201.94||201.94||201.94|0
1747855570000|2025-05-21 19:26:10|202.02|201.89|201.97|201.89|202.02|201.89|201.92|201.84|14
1747855580000|2025-05-21 19:26:20|202.02||202.02||202.02||202.02||2
1747855590000|2025-05-21 19:26:30|201.97||201.97||201.97||201.97||0
1747855620000|2025-05-21 19:27:00|202.02||202.02||202.02||202.02||2
1747855630000|2025-05-21 19:27:10||201.94||201.94||201.94||201.94|0
1747855640000|2025-05-21 19:27:20|202.07||202.07||202.07||202.07||1
1747855650000|2025-05-21 19:27:30|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1747855670000|2025-05-21 19:27:50||202.04||202.04||202.04||202.04|0
1747855680000|2025-05-21 19:28:00||201.99||201.99||201.99||201.99|6
1747855690000|2025-05-21 19:28:10|202.07||202.07||202.07||202.07||0
1747855700000|2025-05-21 19:28:20|202.12||202.12||202.12||202.07||1
1747855710000|2025-05-21 19:28:30|202.07||202.07||202.07||202.07||0
1747855720000|2025-05-21 19:28:40|202.12||202.12||202.12||202.12||0
1747855730000|2025-05-21 19:28:50|202.07||202.07||202.12||202.07||0
1747855740000|2025-05-21 19:29:00|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|2
1747855750000|2025-05-21 19:29:10|202.07||202.07||202.07||202.07||0
1747855760000|2025-05-21 19:29:20||201.99||201.99||201.99||201.99|0
1747855770000|2025-05-21 19:29:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|0
1747855780000|2025-05-21 19:29:40|202.07||202.07||202.07||202.07||0
1747855790000|2025-05-21 19:29:50||201.99||201.99||201.99||201.99|0
1747855800000|2025-05-21 19:30:00|202.12||202.12||202.12||202.12||0
1747855810000|2025-05-21 19:30:10||202.04||202.04||202.04||202.04|0
1747855820000|2025-05-21 19:30:20|202.17||202.17||202.17||202.12||0
1747855830000|2025-05-21 19:30:30||202.09||202.09||202.09||202.09|2
1747855840000|2025-05-21 19:30:40||202.04||202.09||202.09||202.04|0
1747855850000|2025-05-21 19:30:50||202.04||202.04||202.04||202.04|3
1747855860000|2025-05-21 19:31:00|202.12||202.12||202.17||202.12||0
1747855880000|2025-05-21 19:31:20|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|0
1747855890000|2025-05-21 19:31:30|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|0
1747855900000|2025-05-21 19:31:40|202.27||202.27||202.27||202.27||0
1747855910000|2025-05-21 19:31:50|202.22||202.22||202.22||202.22||0
1747855920000|2025-05-21 19:32:00|202.27||202.22||202.27||202.22||0
1747855930000|2025-05-21 19:32:10|202.27||202.27||202.27||202.22||1
1747855960000|2025-05-21 19:32:40|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|2
1747855970000|2025-05-21 19:32:50||202.19||202.19||202.19||202.14|16
1747855980000|2025-05-21 19:33:00|202.32||202.32||202.32||202.32||0
1747856000000|2025-05-21 19:33:20||202.24||202.19||202.24||202.19|1
1747856010000|2025-05-21 19:33:30||202.24||202.24||202.24||202.24|0
1747856030000|2025-05-21 19:33:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|10
1747856050000|2025-05-21 19:34:10||202.24||202.24||202.29||202.24|1
1747856060000|2025-05-21 19:34:20||202.29||202.24||202.29||202.24|0
1747856070000|2025-05-21 19:34:30||202.29||202.24||202.29||202.24|0
1747856080000|2025-05-21 19:34:40||202.29||202.24||202.29||202.24|0
1747856100000|2025-05-21 19:35:00|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|0
1747856110000|2025-05-21 19:35:10|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|1
1747856170000|2025-05-21 19:36:10|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|0
1747856180000|2025-05-21 19:36:20|202.37|202.24|202.37|202.24|202.37|202.29|202.37|202.24|1
1747856200000|2025-05-21 19:36:40||202.29||202.29||202.29||202.29|0
1747856210000|2025-05-21 19:36:50|202.42||202.42||202.42||202.42||0
1747856230000|2025-05-21 19:37:10||202.34||202.29||202.34||202.29|0
1747856240000|2025-05-21 19:37:20||202.34||202.29||202.34||202.29|0
1747856260000|2025-05-21 19:37:40||202.34||202.34||202.34||202.34|0
1747856270000|2025-05-21 19:37:50||202.29||202.29||202.34||202.29|0
1747856280000|2025-05-21 19:38:00||202.34||202.29||202.34||202.29|0
1747856290000|2025-05-21 19:38:10||202.34||202.34||202.34||202.34|0
1747856300000|2025-05-21 19:38:20|202.47|202.29|202.47|202.34|202.47|202.34|202.47|202.29|0
1747856330000|2025-05-21 19:38:50||202.39||202.34||202.39||202.34|0
1747856340000|2025-05-21 19:39:00||202.39||202.39||202.39||202.39|0
1747856350000|2025-05-21 19:39:10|202.52|202.34|202.52|202.39|202.52|202.39|202.52|202.34|0
1747856380000|2025-05-21 19:39:40|||||||||3
1747856390000|2025-05-21 19:39:50|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|52
1747856400000|2025-05-21 19:40:00|||||||||19
1747856410000|2025-05-21 19:40:10|202.52|202.39|202.52|202.39|202.52|202.39|202.47|202.39|31
1747856420000|2025-05-21 19:40:20||202.34||202.34||202.34||202.34|1
1747856430000|2025-05-21 19:40:30|202.57|202.39|202.57|202.44|202.57|202.44|202.57|202.39|2
1747856440000|2025-05-21 19:40:40||202.49||202.49||202.49||202.49|3
1747856450000|2025-05-21 19:40:50|202.62||202.62||202.62||202.62||12
1747856460000|2025-05-21 19:41:00|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|37
1747856470000|2025-05-21 19:41:10|202.67||202.67||202.67||202.62||2
1747856480000|2025-05-21 19:41:20|202.62|202.59|202.67|202.54|202.67|202.59|202.62|202.54|3
1747856490000|2025-05-21 19:41:30|202.62||202.62||202.67||202.62||1
1747856500000|2025-05-21 19:41:40||202.49||202.49||202.49||202.49|67
1747856510000|2025-05-21 19:41:50||202.54||202.49||202.54||202.49|1
1747856520000|2025-05-21 19:42:00|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|1
1747856530000|2025-05-21 19:42:10||202.49||202.49||202.49||202.49|1
1747856540000|2025-05-21 19:42:20|202.62||202.62||202.62||202.62||1
1747856550000|2025-05-21 19:42:30||202.54||202.49||202.54||202.49|3
1747856560000|2025-05-21 19:42:40|202.57|202.44|202.52|202.44|202.57|202.44|202.52|202.44|2
1747856570000|2025-05-21 19:42:50|202.57|202.39|202.52|202.39|202.57|202.44|202.52|202.39|7
1747856580000|2025-05-21 19:43:00||202.44||202.44||202.44||202.44|0
1747856590000|2025-05-21 19:43:10|202.57|202.39|202.57|202.44|202.57|202.44|202.57|202.39|3
1747856600000|2025-05-21 19:43:20|202.52||202.57||202.57||202.52||1
1747856610000|2025-05-21 19:43:30|202.52||202.52||202.52||202.52||1
1747856620000|2025-05-21 19:43:40|202.57||202.57||202.57||202.57||6
1747856630000|2025-05-21 19:43:50|||||||||1
1747856640000|2025-05-21 19:44:00|202.62|202.49|202.57|202.49|202.62|202.49|202.57|202.49|1
1747856650000|2025-05-21 19:44:10|202.62||202.57||202.62||202.57||10
1747856660000|2025-05-21 19:44:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|6
1747856680000|2025-05-21 19:44:40|202.57||202.57||202.57||202.57||3
1747856690000|2025-05-21 19:44:50|||||||||1
1747856700000|2025-05-21 19:45:00|202.62|202.49|202.57|202.44|202.62|202.49|202.57|202.44|1
1747856720000|2025-05-21 19:45:20||202.49||202.49||202.49||202.44|5
1747856730000|2025-05-21 19:45:30|202.62|202.44|202.57|202.49|202.62|202.49|202.57|202.44|0
1747856740000|2025-05-21 19:45:40||202.44||202.44||202.44||202.44|0
1747856750000|2025-05-21 19:45:50|202.52||202.57||202.57||202.52||0
1747856770000|2025-05-21 19:46:10|202.52|202.49|202.57|202.44|202.57|202.49|202.52|202.44|3
1747856790000|2025-05-21 19:46:30|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|0
1747856840000|2025-05-21 19:47:20|202.47||202.47||202.47||202.47||0
1747856850000|2025-05-21 19:47:30||202.34||202.39||202.39||202.34|0
1747856860000|2025-05-21 19:47:40|202.52||202.52||202.52||202.52||0
1747856890000|2025-05-21 19:48:10|202.47||202.52||202.52||202.47||2
1747856900000|2025-05-21 19:48:20||202.44||202.44||202.44||202.44|0
1747856910000|2025-05-21 19:48:30||202.39||202.39||202.39||202.39|0
1747856970000|2025-05-21 19:49:30|202.57|202.44|202.52|202.39|202.57|202.44|202.52|202.39|20
1747856980000|2025-05-21 19:49:40||202.44||202.39||202.44||202.39|0
1747856990000|2025-05-21 19:49:50|202.47|202.34|202.47|202.34|202.52|202.34|202.47|202.34|5
1747857000000|2025-05-21 19:50:00|202.52|202.39|202.57|202.44|202.57|202.49|202.52|202.39|19
1747857010000|2025-05-21 19:50:10|202.52|202.49|202.52|202.39|202.52|202.49|202.52|202.39|0
1747857020000|2025-05-21 19:50:20|202.57|202.44|202.62|202.49|202.62|202.49|202.52|202.39|1
1747857030000|2025-05-21 19:50:30|202.57|202.44|202.57|202.44|202.57|202.49|202.57|202.44|0
1747857040000|2025-05-21 19:50:40||202.49||202.44||202.49||202.44|0
1747857070000|2025-05-21 19:51:10|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|5
1747857080000|2025-05-21 19:51:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|7
1747857100000|2025-05-21 19:51:40|202.62|202.49|202.57|202.49|202.62|202.49|202.57|202.49|1
1747857110000|2025-05-21 19:51:50|202.62||202.62||202.62||202.62||0
1747857120000|2025-05-21 19:52:00|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|6
1747857130000|2025-05-21 19:52:10|202.52||202.52||202.52||202.52||0
1747857140000|2025-05-21 19:52:20||202.39||202.39||202.39||202.39|0
1747857150000|2025-05-21 19:52:30||202.44||202.44||202.44||202.44|1
1747857160000|2025-05-21 19:52:40||202.39||202.39||202.39||202.39|1
1747857180000|2025-05-21 19:53:00|202.47|202.34|202.47|202.29|202.47|202.34|202.47|202.29|0
1747857190000|2025-05-21 19:53:10|202.42|202.24|202.42|202.24|202.42|202.24|202.42|202.24|0
1747857230000|2025-05-21 19:53:50|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|0
1747857260000|2025-05-21 19:54:20|202.37|202.24|202.37|202.29|202.37|202.29|202.37|202.24|0
1747857270000|2025-05-21 19:54:30|202.42||202.42||202.42||202.42||0
1747857280000|2025-05-21 19:54:40||202.24||202.24||202.24||202.24|0
1747857300000|2025-05-21 19:55:00||202.29||202.24||202.29||202.24|0
1747857310000|2025-05-21 19:55:10|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|0
1747857320000|2025-05-21 19:55:20|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|0
1747857330000|2025-05-21 19:55:30|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|0
1747857340000|2025-05-21 19:55:40||202.34||202.29||202.34||202.29|0
1747857350000|2025-05-21 19:55:50||202.24||202.24||202.24||202.24|0
1747857370000|2025-05-21 19:56:10||202.29||202.29||202.29||202.29|3
1747857380000|2025-05-21 19:56:20||202.24||202.24||202.24||202.24|0
1747857390000|2025-05-21 19:56:30|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|12
1747857400000|2025-05-21 19:56:40||202.24||202.24||202.24||202.24|0
1747857410000|2025-05-21 19:56:50|202.37||202.37||202.37||202.37||0
1747857430000|2025-05-21 19:57:10|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|1
1747857440000|2025-05-21 19:57:20|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|2
1747857450000|2025-05-21 19:57:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|38
1747857460000|2025-05-21 19:57:40||202.14||202.19||202.19||202.14|108
1747857470000|2025-05-21 19:57:50||202.14||202.14||202.14||202.14|42
1747857480000|2025-05-21 19:58:00|202.37|202.24|202.37|202.24|202.37|202.29|202.32|202.24|7
1747857490000|2025-05-21 19:58:10|202.42|202.29|202.42|202.24|202.42|202.29|202.42|202.24|0
1747857500000|2025-05-21 19:58:20|202.37|202.34|202.37|202.24|202.37|202.34|202.37|202.24|1
1747857540000|2025-05-21 19:59:00|||||||||1
1747857550000|2025-05-21 19:59:10|202.42|202.29|202.42|202.29|202.42|202.29|202.37|202.29|50
1747857560000|2025-05-21 19:59:20|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|50
1747857570000|2025-05-21 19:59:30||202.39||202.34||202.39||202.34|1
1747857580000|2025-05-21 19:59:40|202.42||202.42||202.42||202.42||18
1747857590000|2025-05-21 19:59:50|202.37|202.24|202.37|202.24|202.42|202.29|202.37|202.24|5
1747893690000|2025-05-22 06:01:30|202.97|202.84|203.02|202.84|203.02|202.84|202.97|202.84|4
1747893770000|2025-05-22 06:02:50|202.97||202.97||202.97||202.97||0
1747893830000|2025-05-22 06:03:50|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.89|5
1747893860000|2025-05-22 06:04:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|11
1747893890000|2025-05-22 06:04:50|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|13
1747893900000|2025-05-22 06:05:00|202.87|202.89|202.97|202.89|202.97|202.89|202.87|202.89|11
1747893920000|2025-05-22 06:05:20|203.07|202.99|203.07|202.89|203.07|202.99|203.02|202.89|46
1747893930000|2025-05-22 06:05:30|||||||||7
1747893950000|2025-05-22 06:05:50|203.02||203.02||203.02||203.02||0
1747893970000|2025-05-22 06:06:10|202.97|202.79|202.92|202.79|202.97|202.79|202.92|202.79|7
1747894000000|2025-05-22 06:06:40|202.97|202.89|203.07|202.94|203.07|202.94|202.97|202.89|59
1747894010000|2025-05-22 06:06:50|203.02||203.07||203.07||203.02||1
1747894020000|2025-05-22 06:07:00|203.02||203.07||203.07||203.02||0
1747894030000|2025-05-22 06:07:10|203.02||203.02||203.02||203.02||0
1747894040000|2025-05-22 06:07:20|203.07||203.07||203.07||203.07||2
1747894060000|2025-05-22 06:07:40||202.99||202.99||202.99||202.99|0
1747894080000|2025-05-22 06:08:00||202.94||202.94||202.94||202.94|3
1747894090000|2025-05-22 06:08:10||202.99||202.94||202.99||202.94|1
1747894140000|2025-05-22 06:09:00|203.02|202.89|203.02|202.89|203.02|202.89|203.02|202.89|27
1747894160000|2025-05-22 06:09:20||202.94||202.94||202.94||202.89|23
1747894170000|2025-05-22 06:09:30|203.07||203.07||203.07||203.07||1
1747894200000|2025-05-22 06:10:00||202.99||202.99||202.99||202.99|1
1747894210000|2025-05-22 06:10:10|||||||||1
1747894220000|2025-05-22 06:10:20|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|16
1747894230000|2025-05-22 06:10:30|203.07||203.12||203.12||203.07||0
1747894280000|2025-05-22 06:11:20|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|1
1747894290000|2025-05-22 06:11:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|4
1747894300000|2025-05-22 06:11:40||203.04||203.04||203.04||203.04|9
1747894310000|2025-05-22 06:11:50|203.12||203.12||203.12||203.12||0
1747894320000|2025-05-22 06:12:00|||||||||10
1747894380000|2025-05-22 06:13:00|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.94|32
1747894390000|2025-05-22 06:13:10|203.02|202.99|203.12|202.99|203.12|202.99|203.02|202.94|9
1747894400000|2025-05-22 06:13:20||203.04||203.04||203.04||203.04|0
1747894460000|2025-05-22 06:14:20|||||||||1
1747894470000|2025-05-22 06:14:30|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.09|5
1747894480000|2025-05-22 06:14:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|10
1747894500000|2025-05-22 06:15:00|203.17|202.99|203.12|202.99|203.17|202.99|203.12|202.99|19
1747894510000|2025-05-22 06:15:10|203.07||203.07||203.07||203.07||0
1747894530000|2025-05-22 06:15:30|203.12||203.12||203.12||203.07||0
1747894540000|2025-05-22 06:15:40|203.07||203.07||203.07||203.07||0
1747894550000|2025-05-22 06:15:50||202.94||202.94||202.94||202.94|2
1747894570000|2025-05-22 06:16:10|203.02||203.02||203.02||203.02||1
1747894580000|2025-05-22 06:16:20|203.07||203.07||203.07||203.02||0
1747894590000|2025-05-22 06:16:30|203.02||203.07||203.07||203.02||0
1747894630000|2025-05-22 06:17:10|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|0
1747894670000|2025-05-22 06:17:50|203.07||203.07||203.07||203.07||0
1747894680000|2025-05-22 06:18:00|203.12||203.12||203.12||203.12||1
1747894760000|2025-05-22 06:19:20||203.04||203.04||203.04||203.04|0
1747894780000|2025-05-22 06:19:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|64
1747894800000|2025-05-22 06:20:00|203.07|202.94|203.12|202.99|203.12|202.99|203.07|202.94|203
1747894810000|2025-05-22 06:20:10|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|0
1747894860000|2025-05-22 06:21:00|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|3
1747894880000|2025-05-22 06:21:20||203.14||203.14||203.14||203.14|0
1747894890000|2025-05-22 06:21:30||203.09||203.09||203.09||203.09|3
1747894900000|2025-05-22 06:21:40|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|1
1747894930000|2025-05-22 06:22:10|203.12|203.09|203.17|203.04|203.17|203.09|203.12|203.04|7
1747894970000|2025-05-22 06:22:50||203.09||203.09||203.09||203.09|0
1747895000000|2025-05-22 06:23:20|||||||||1
1747895010000|2025-05-22 06:23:30|203.22||203.22||203.22||203.22||1
1747895030000|2025-05-22 06:23:50|203.17||203.17||203.17||203.17||0
1747895040000|2025-05-22 06:24:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|6
1747895220000|2025-05-22 06:27:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|16
1747895230000|2025-05-22 06:27:10|||||||||5
1747895240000|2025-05-22 06:27:20|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|3
1747895270000|2025-05-22 06:27:50||203.04||203.04||203.04||203.04|0
1747895280000|2025-05-22 06:28:00||202.99||202.99||202.99||202.99|1
1747895300000|2025-05-22 06:28:20||203.04||203.04||203.04||203.04|0
1747895340000|2025-05-22 06:29:00|203.17||203.17||203.17||203.17||8
1747895390000|2025-05-22 06:29:50||203.09||203.09||203.09||203.09|0
1747895400000|2025-05-22 06:30:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|12
1747895420000|2025-05-22 06:30:20|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|31
1747895430000|2025-05-22 06:30:30|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|6
1747895460000|2025-05-22 06:31:00|203.17||203.17||203.17||203.17||0
1747895470000|2025-05-22 06:31:10|203.22||203.22||203.22||203.22||6
1747895480000|2025-05-22 06:31:20||203.14||203.09||203.14||203.09|0
1747895490000|2025-05-22 06:31:30||203.14||203.14||203.14||203.09|0
1747895500000|2025-05-22 06:31:40|||||||||2
1747895510000|2025-05-22 06:31:50|203.27||203.27||203.27||203.27||0
1747895570000|2025-05-22 06:32:50|203.22||203.22||203.22||203.22||0
1747895630000|2025-05-22 06:33:50|203.27|203.19|203.32|203.19|203.32|203.19|203.27|203.19|109
1747895640000|2025-05-22 06:34:00|203.27|203.24|203.42|203.29|203.42|203.29|203.27|203.24|80
1747895650000|2025-05-22 06:34:10|203.37|203.24|203.42|203.29|203.42|203.29|203.32|203.24|119
1747895660000|2025-05-22 06:34:20|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|2
1747895680000|2025-05-22 06:34:40||203.29||203.29||203.29||203.29|0
1747895730000|2025-05-22 06:35:30|203.27|203.14|203.27|203.14|203.27|203.14|203.27|203.14|100
1747895740000|2025-05-22 06:35:40|203.32|203.19|203.27|203.19|203.32|203.19|203.27|203.19|12
1747895750000|2025-05-22 06:35:50||203.14||203.14||203.14||203.14|0
1747895770000|2025-05-22 06:36:10|203.22||203.22||203.27||203.22||25
1747895800000|2025-05-22 06:36:40|203.27||203.22||203.27||203.22||1
1747895810000|2025-05-22 06:36:50|203.27||203.27||203.27||203.22||0
1747895820000|2025-05-22 06:37:00|203.22||203.27||203.27||203.22||0
1747895930000|2025-05-22 06:38:50|203.22||203.22||203.22||203.22||0
1747895990000|2025-05-22 06:39:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|5
1747896000000|2025-05-22 06:40:00|203.32||203.32||203.32||203.32||9
1747896050000|2025-05-22 06:40:50||203.24||203.24||203.24||203.24|2
1747896090000|2025-05-22 06:41:30|203.37||203.37||203.37||203.37||4
1747896130000|2025-05-22 06:42:10|||||||||1
1747896200000|2025-05-22 06:43:20|203.42|203.29|203.42|203.34|203.42|203.34|203.42|203.29|1
1747896210000|2025-05-22 06:43:30|||||||||1
1747896220000|2025-05-22 06:43:40|203.47||203.47||203.47||203.47||1
1747896230000|2025-05-22 06:43:50|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|7
1747896280000|2025-05-22 06:44:40|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|34
1747896290000|2025-05-22 06:44:50|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|1
1747896300000|2025-05-22 06:45:00|203.47||203.47||203.47||203.47||0
1747896310000|2025-05-22 06:45:10|203.52||203.52||203.52||203.52||10
1747896330000|2025-05-22 06:45:30|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|2
1747896340000|2025-05-22 06:45:40||203.49||203.44||203.49||203.44|13
1747896400000|2025-05-22 06:46:40||203.49||203.49||203.49||203.49|12
1747896420000|2025-05-22 06:47:00||203.44||203.44||203.44||203.44|2
1747896440000|2025-05-22 06:47:20|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|2
1747896460000|2025-05-22 06:47:40||203.44||203.44||203.44||203.44|0
1747896470000|2025-05-22 06:47:50|203.57||203.57||203.57||203.57||0
1747896510000|2025-05-22 06:48:30||203.49||203.49||203.49||203.49|0
1747896530000|2025-05-22 06:48:50|203.62|203.54|203.67|203.54|203.67|203.54|203.62|203.54|6
1747896540000|2025-05-22 06:49:00|203.62||203.62||203.62||203.62||2
1747896560000|2025-05-22 06:49:20|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|10
1747896590000|2025-05-22 06:49:50|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|0
1747896600000|2025-05-22 06:50:00|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1747896640000|2025-05-22 06:50:40|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|31
1747896650000|2025-05-22 06:50:50|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|7
1747896670000|2025-05-22 06:51:10|203.47||203.47||203.47||203.47||1
1747896700000|2025-05-22 06:51:40|203.52||203.52||203.52||203.52||0
1747896720000|2025-05-22 06:52:00||203.44||203.44||203.44||203.44|0
1747896730000|2025-05-22 06:52:10|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|8
1747896740000|2025-05-22 06:52:20|203.52|203.29|203.42|203.29|203.52|203.29|203.42|203.29|9
1747896750000|2025-05-22 06:52:30|203.37|203.24|203.42|203.29|203.42|203.29|203.37|203.24|8
1747896760000|2025-05-22 06:52:40|203.37|203.34|203.52|203.39|203.52|203.39|203.37|203.34|31
1747896780000|2025-05-22 06:53:00|203.47||203.47||203.52||203.47||1
1747896790000|2025-05-22 06:53:10||203.34||203.34||203.34||203.34|5
1747896800000|2025-05-22 06:53:20|203.57|203.49|203.62|203.49|203.62|203.49|203.57|203.49|105
1747896810000|2025-05-22 06:53:30|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|4
1747896830000|2025-05-22 06:53:50|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|2
1747896850000|2025-05-22 06:54:10|203.47|203.44|203.57|203.44|203.57|203.44|203.47|203.44|4
1747896870000|2025-05-22 06:54:30|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|1
1747896890000|2025-05-22 06:54:50||203.44||203.44||203.44||203.44|0
1747897040000|2025-05-22 06:57:20||203.39||203.44||203.44||203.39|75
1747897050000|2025-05-22 06:57:30|203.62|203.49|203.52|203.44|203.62|203.49|203.52|203.44|36
1747897110000|2025-05-22 06:58:30|203.57||203.57||203.57||203.57||3
1747897130000|2025-05-22 06:58:50|203.52||203.57||203.57||203.52||6
1747897140000|2025-05-22 06:59:00|203.52|203.49|203.52|203.44|203.52|203.49|203.52|203.44|11
1747897160000|2025-05-22 06:59:20|203.57||203.57||203.57||203.52||20
1747897170000|2025-05-22 06:59:30|203.47|203.39|203.37|203.24|203.47|203.39|203.37|203.24|352
1747897180000|2025-05-22 06:59:40|203.32|203.29|203.32|203.24|203.47|203.34|203.32|203.19|332
1747897190000|2025-05-22 06:59:50|203.37|203.19|203.27|203.19|203.47|203.34|203.27|203.19|213
1747897200000|2025-05-22 07:00:00|203.22|203.14|203.37|203.29|203.52|203.39|203.17|203.09|185
1747897210000|2025-05-22 07:00:10|203.42|203.34|203.42|203.29|203.47|203.34|203.37|203.29|188
1747897220000|2025-05-22 07:00:20|203.37|203.24|203.27|203.19|203.37|203.29|203.22|203.14|113
1747897230000|2025-05-22 07:00:30|203.22|203.14|203.17|203.09|203.27|203.19|203.17|203.04|117
1747897240000|2025-05-22 07:00:40|203.22|203.14|203.22|203.14|203.27|203.14|203.17|203.09|82
1747897250000|2025-05-22 07:00:50|203.27|203.19|203.27|203.19|203.32|203.24|203.22|203.19|142
1747897260000|2025-05-22 07:01:00|203.32|203.24|203.12|203.04|203.37|203.29|203.12|203.04|167
1747897270000|2025-05-22 07:01:10|203.07|202.99|202.92|202.84|203.07|202.99|202.92|202.84|185
1747897280000|2025-05-22 07:01:20|202.97|202.89|203.02|202.89|203.02|202.89|202.92|202.84|40
1747897290000|2025-05-22 07:01:30|202.97|202.94|202.92|202.84|202.97|202.94|202.92|202.84|41
1747897300000|2025-05-22 07:01:40|202.97|202.89|202.97|202.89|203.02|202.89|202.97|202.89|97
1747897310000|2025-05-22 07:01:50|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.89|9
1747897320000|2025-05-22 07:02:00|203.12|202.99|203.12|203.04|203.12|203.04|203.07|202.99|74
1747897330000|2025-05-22 07:02:10|203.17|203.09|203.22|203.09|203.32|203.19|203.17|203.09|26
1747897340000|2025-05-22 07:02:20|203.17|203.14|203.27|203.19|203.27|203.19|203.17|203.04|36
1747897350000|2025-05-22 07:02:30|203.32|203.24|203.27|203.19|203.37|203.24|203.22|203.14|20
1747897360000|2025-05-22 07:02:40|203.22|203.09|203.17|203.04|203.22|203.09|203.12|203.04|83
1747897370000|2025-05-22 07:02:50|203.12|203.09|203.22|203.09|203.22|203.14|203.12|203.04|1
1747897380000|2025-05-22 07:03:00|203.27|203.14|203.22|203.14|203.27|203.19|203.17|203.09|27
1747897390000|2025-05-22 07:03:10|203.27|203.19|203.37|203.29|203.42|203.29|203.22|203.19|142
1747897400000|2025-05-22 07:03:20|203.32|203.24|203.27|203.14|203.32|203.24|203.27|203.14|20
1747897410000|2025-05-22 07:03:30|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.09|16
1747897420000|2025-05-22 07:03:40|203.27||203.22||203.27||203.22||14
1747897430000|2025-05-22 07:03:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|2
1747897440000|2025-05-22 07:04:00|203.27|203.14|203.27|203.19|203.32|203.19|203.22|203.14|4
1747897450000|2025-05-22 07:04:10|203.32|203.24|203.22|203.14|203.32|203.24|203.22|203.09|2
1747897460000|2025-05-22 07:04:20|203.27|203.09|203.32|203.19|203.32|203.19|203.22|203.09|22
1747897470000|2025-05-22 07:04:30|203.27|203.14|203.22|203.14|203.27|203.14|203.22|203.14|10
1747897480000|2025-05-22 07:04:40|203.27||203.22||203.27||203.22||10
1747897490000|2025-05-22 07:04:50|203.17|203.09|203.07|202.99|203.17|203.09|203.07|202.99|32
1747897500000|2025-05-22 07:05:00|203.12|203.04|203.27|203.14|203.27|203.19|203.12|202.99|42
1747897510000|2025-05-22 07:05:10|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.14|4
1747897520000|2025-05-22 07:05:20|203.27|203.09|203.17|203.09|203.27|203.09|203.12|203.04|6
1747897530000|2025-05-22 07:05:30|203.22|203.04|203.22|203.09|203.22|203.09|203.22|203.04|3
1747897540000|2025-05-22 07:05:40|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|4
1747897550000|2025-05-22 07:05:50|203.17|203.09|203.22|203.14|203.22|203.14|203.17|203.09|5
1747897560000|2025-05-22 07:06:00|203.17|203.09|203.27|203.19|203.27|203.19|203.17|203.09|20
1747897570000|2025-05-22 07:06:10|203.32|203.24|203.42|203.34|203.47|203.39|203.32|203.24|104
1747897580000|2025-05-22 07:06:20|203.37|203.29|203.27|203.19|203.37|203.29|203.27|203.19|23
1747897590000|2025-05-22 07:06:30|203.22|203.14|203.22|203.09|203.27|203.14|203.17|203.09|28
1747897600000|2025-05-22 07:06:40|203.17|203.14|203.22|203.14|203.27|203.14|203.17|203.14|16
1747897610000|2025-05-22 07:06:50|203.17|203.09|203.17|203.04|203.22|203.09|203.17|203.04|36
1747897620000|2025-05-22 07:07:00|203.12|202.99|203.07|202.94|203.12|202.99|203.02|202.94|3
1747897630000|2025-05-22 07:07:10|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.94|13
1747897640000|2025-05-22 07:07:20|203.02|202.94|203.07|202.94|203.07|202.99|203.02|202.94|22
1747897650000|2025-05-22 07:07:30|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.94|3
1747897660000|2025-05-22 07:07:40|203.12|202.94|203.07|202.94|203.12|202.94|203.02|202.94|20
1747897670000|2025-05-22 07:07:50|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.99|10
1747897680000|2025-05-22 07:08:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|125
1747897690000|2025-05-22 07:08:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|3
1747897700000|2025-05-22 07:08:20|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|4
1747897710000|2025-05-22 07:08:30|203.12|203.04|203.12|203.04|203.12|203.04|203.07|202.99|28
1747897720000|2025-05-22 07:08:40|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|30
1747897730000|2025-05-22 07:08:50|||||||||33
1747897740000|2025-05-22 07:09:00|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.89|10
1747897750000|2025-05-22 07:09:10||202.89||202.94||202.94||202.89|0
1747897760000|2025-05-22 07:09:20|203.07||203.02||203.07||203.02||51
1747897770000|2025-05-22 07:09:30||202.89||202.89||202.94||202.89|56
1747897780000|2025-05-22 07:09:40|202.97|202.84|202.92|202.84|202.97|202.84|202.92|202.84|47
1747897790000|2025-05-22 07:09:50|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.84|83
1747897800000|2025-05-22 07:10:00|203.02|202.84|202.97|202.89|203.02|202.89|202.92|202.84|115
1747897810000|2025-05-22 07:10:10|202.92|202.84|202.97|202.84|202.97|202.89|202.92|202.84|4
1747897820000|2025-05-22 07:10:20|202.92|202.89|202.82|202.74|202.92|202.89|202.82|202.69|162
1747897830000|2025-05-22 07:10:30|202.77|202.69|202.77|202.69|202.82|202.74|202.77|202.69|208
1747897840000|2025-05-22 07:10:40|202.82||202.77||202.82||202.77||9
1747897850000|2025-05-22 07:10:50|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|14
1747897860000|2025-05-22 07:11:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|9
1747897870000|2025-05-22 07:11:10|202.62|202.54|202.62|202.54|202.67|202.59|202.62|202.54|148
1747897880000|2025-05-22 07:11:20|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|124
1747897890000|2025-05-22 07:11:30|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|122
1747897900000|2025-05-22 07:11:40|202.77|202.69|202.77|202.64|202.77|202.69|202.72|202.64|18
1747897910000|2025-05-22 07:11:50|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|13
1747897920000|2025-05-22 07:12:00|202.77|202.64|202.77|202.64|202.77|202.69|202.77|202.64|2
1747897930000|2025-05-22 07:12:10|202.72|202.59|202.72|202.59|202.72|202.59|202.67|202.59|16
1747897940000|2025-05-22 07:12:20||202.64||202.64||202.64||202.64|8
1747897950000|2025-05-22 07:12:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.64|99
1747897960000|2025-05-22 07:12:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|5
1747897970000|2025-05-22 07:12:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|3
1747897980000|2025-05-22 07:13:00|202.82|202.64|202.82|202.74|202.82|202.74|202.82|202.64|130
1747897990000|2025-05-22 07:13:10|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|7
1747898000000|2025-05-22 07:13:20|202.87||202.87||202.87||202.87||0
1747898010000|2025-05-22 07:13:30|202.92||202.92||202.92||202.92||2
1747898030000|2025-05-22 07:13:50|202.87||202.87||202.87||202.87||1
1747898040000|2025-05-22 07:14:00|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|38
1747898050000|2025-05-22 07:14:10|202.77|202.64|202.72|202.59|202.77|202.69|202.72|202.59|7
1747898070000|2025-05-22 07:14:30|202.67|202.54|202.67|202.54|202.67|202.59|202.67|202.54|3
1747898080000|2025-05-22 07:14:40|202.62|202.49|202.22|202.09|202.62|202.49|202.17|202.04|475
1747898090000|2025-05-22 07:14:50|202.27|202.14|202.47|202.39|202.52|202.39|202.27|202.14|197
1747898100000|2025-05-22 07:15:00|202.52||202.52||202.52||202.47||14
1747898110000|2025-05-22 07:15:10|202.47|202.44|202.52|202.44|202.57|202.49|202.47|202.44|29
1747898120000|2025-05-22 07:15:20|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|3
1747898130000|2025-05-22 07:15:30|202.47|202.39|202.47|202.34|202.52|202.39|202.47|202.34|12
1747898140000|2025-05-22 07:15:40|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.34|9
1747898150000|2025-05-22 07:15:50|202.42|202.34|202.42|202.29|202.47|202.34|202.37|202.29|6
1747898160000|2025-05-22 07:16:00|202.37||202.37||202.37||202.37||0
1747898170000|2025-05-22 07:16:10|202.42|202.24|202.42|202.29|202.42|202.29|202.37|202.24|9
1747898190000|2025-05-22 07:16:30|202.37|202.34|202.37|202.29|202.47|202.39|202.37|202.29|56
1747898200000|2025-05-22 07:16:40|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|73
1747898210000|2025-05-22 07:16:50|202.37||202.37||202.42||202.37||3
1747898220000|2025-05-22 07:17:00|202.42|202.24|202.37|202.29|202.42|202.29|202.37|202.24|52
1747898230000|2025-05-22 07:17:10|202.42||202.42||202.42||202.42||172
1747898240000|2025-05-22 07:17:20|202.37|202.24|202.42|202.29|202.42|202.34|202.37|202.24|16
1747898250000|2025-05-22 07:17:30|202.37|202.24|202.42|202.29|202.42|202.34|202.37|202.24|15
1747898260000|2025-05-22 07:17:40|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|5
1747898270000|2025-05-22 07:17:50|202.37||202.37||202.42||202.37||1
1747898280000|2025-05-22 07:18:00|202.32|202.24|202.42|202.34|202.47|202.34|202.32|202.24|183
1747898290000|2025-05-22 07:18:10|202.47|202.29|202.37|202.29|202.47|202.34|202.37|202.29|21
1747898300000|2025-05-22 07:18:20|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|93
1747898310000|2025-05-22 07:18:30|202.32|202.24|202.32|202.24|202.37|202.29|202.27|202.24|130
1747898320000|2025-05-22 07:18:40|202.37||202.32||202.37||202.32||0
1747898330000|2025-05-22 07:18:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|13
1747898350000|2025-05-22 07:19:10|202.32||202.32||202.32||202.27||188
1747898360000|2025-05-22 07:19:20|202.27|202.14|202.22|202.14|202.32|202.14|202.22|202.14|23
1747898370000|2025-05-22 07:19:30|||||||||1
1747898380000|2025-05-22 07:19:40|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|9
1747898390000|2025-05-22 07:19:50|202.17|202.09|202.17|202.09|202.22|202.14|202.17|202.09|14
1747898400000|2025-05-22 07:20:00|202.12|202.04|202.27|202.14|202.27|202.14|202.12|202.04|20
1747898410000|2025-05-22 07:20:10|202.32|202.19|202.32|202.24|202.32|202.24|202.27|202.19|0
1747898420000|2025-05-22 07:20:20|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.24|38
1747898430000|2025-05-22 07:20:30|202.47|202.34|202.42|202.29|202.47|202.34|202.42|202.29|8
1747898440000|2025-05-22 07:20:40|202.37|202.24|202.32|202.24|202.42|202.29|202.32|202.24|30
1747898450000|2025-05-22 07:20:50|202.37||202.32||202.37||202.32||2
1747898460000|2025-05-22 07:21:00|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|19
1747898470000|2025-05-22 07:21:10|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|9
1747898480000|2025-05-22 07:21:20|202.42||202.42||202.42||202.42||3
1747898490000|2025-05-22 07:21:30|202.37|202.34|202.37|202.29|202.42|202.34|202.37|202.29|9
1747898500000|2025-05-22 07:21:40|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|9
1747898510000|2025-05-22 07:21:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|4
1747898520000|2025-05-22 07:22:00|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|1
1747898530000|2025-05-22 07:22:10|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|24
1747898540000|2025-05-22 07:22:20|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|13
1747898550000|2025-05-22 07:22:30|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.29|95
1747898560000|2025-05-22 07:22:40|202.47|202.29|202.52|202.39|202.52|202.39|202.47|202.29|45
1747898570000|2025-05-22 07:22:50|202.47||202.47||202.52||202.47||0
1747898580000|2025-05-22 07:23:00|202.52|202.44|202.57|202.44|202.57|202.44|202.47|202.44|0
1747898590000|2025-05-22 07:23:10|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|17
1747898600000|2025-05-22 07:23:20|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|2
1747898610000|2025-05-22 07:23:30|202.57|202.49|202.57|202.49|202.62|202.54|202.57|202.49|10
1747898620000|2025-05-22 07:23:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|108
1747898630000|2025-05-22 07:23:50|||||||||3
1747898640000|2025-05-22 07:24:00|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|5
1747898650000|2025-05-22 07:24:10|202.67||202.72||202.72||202.67||2
1747898660000|2025-05-22 07:24:20|202.67||202.72||202.72||202.67||6
1747898670000|2025-05-22 07:24:30|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.54|194
1747898690000|2025-05-22 07:24:50|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|5
1747898700000|2025-05-22 07:25:00|202.62||202.62||202.67||202.62||0
1747898710000|2025-05-22 07:25:10|202.57|202.49|202.57|202.49|202.62|202.54|202.57|202.49|11
1747898720000|2025-05-22 07:25:20|202.62||202.57||202.62||202.57||0
1747898740000|2025-05-22 07:25:40|202.62|202.54|202.52|202.39|202.62|202.54|202.52|202.39|192
1747898750000|2025-05-22 07:25:50|202.47|202.34|202.42|202.34|202.52|202.39|202.42|202.34|7
1747898760000|2025-05-22 07:26:00||202.29||202.34||202.34||202.29|39
1747898770000|2025-05-22 07:26:10||202.29||202.34||202.34||202.29|0
1747898790000|2025-05-22 07:26:30|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|43
1747898810000|2025-05-22 07:26:50|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|38
1747898840000|2025-05-22 07:27:20|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|117
1747898850000|2025-05-22 07:27:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|60
1747898860000|2025-05-22 07:27:40|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|83
1747898870000|2025-05-22 07:27:50||202.09||202.09||202.14||202.09|34
1747898880000|2025-05-22 07:28:00|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|78
1747898890000|2025-05-22 07:28:10||202.09||202.09||202.09||202.09|15
1747898900000|2025-05-22 07:28:20|202.17||202.17||202.17||202.17||0
1747898910000|2025-05-22 07:28:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|38
1747898930000|2025-05-22 07:28:50|||||||||1
1747898950000|2025-05-22 07:29:10|202.27||202.22||202.27||202.22||10
1747898970000|2025-05-22 07:29:30|202.27||202.22||202.27||202.22||22
1747898980000|2025-05-22 07:29:40|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|9
1747898990000|2025-05-22 07:29:50|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|29
1747899000000|2025-05-22 07:30:00|202.07|201.94|201.97|201.89|202.07|201.94|201.97|201.84|755
1747899010000|2025-05-22 07:30:10|202.02||201.97||202.02||201.97||12
1747899020000|2025-05-22 07:30:20|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|159
1747899030000|2025-05-22 07:30:30|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|169
1747899040000|2025-05-22 07:30:40|201.92|201.69|201.87|201.74|201.92|201.74|201.82|201.69|200
1747899050000|2025-05-22 07:30:50|201.82|201.69|201.67|201.59|201.82|201.69|201.67|201.54|357
1747899060000|2025-05-22 07:31:00|201.72|201.64|201.77|201.69|201.77|201.69|201.67|201.59|66
1747899070000|2025-05-22 07:31:10|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|20
1747899080000|2025-05-22 07:31:20|201.77|201.74|201.77|201.64|201.82|201.74|201.77|201.64|8
1747899090000|2025-05-22 07:31:30|201.72|201.69|201.72|201.59|201.77|201.69|201.72|201.59|41
1747899100000|2025-05-22 07:31:40|201.67|201.64|201.67|201.54|201.67|201.64|201.67|201.54|3
1747899110000|2025-05-22 07:31:50|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|5
1747899120000|2025-05-22 07:32:00|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|241
1747899130000|2025-05-22 07:32:10|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|19
1747899140000|2025-05-22 07:32:20|201.62|201.59|201.77|201.69|201.77|201.69|201.62|201.59|7
1747899150000|2025-05-22 07:32:30|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|3
1747899160000|2025-05-22 07:32:40|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|251
1747899170000|2025-05-22 07:32:50|||||||||1
1747899180000|2025-05-22 07:33:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|44
1747899190000|2025-05-22 07:33:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|53
1747899200000|2025-05-22 07:33:20|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|110
1747899210000|2025-05-22 07:33:30|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|73
1747899220000|2025-05-22 07:33:40|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|737
1747899230000|2025-05-22 07:33:50|201.52|201.44|201.57|201.44|201.57|201.44|201.47|201.44|47
1747899240000|2025-05-22 07:34:00|201.52|201.49|201.62|201.49|201.62|201.54|201.52|201.49|34
1747899250000|2025-05-22 07:34:10|201.67|201.54|201.57|201.49|201.67|201.54|201.57|201.44|182
1747899260000|2025-05-22 07:34:20|201.62|201.54|201.62|201.54|201.67|201.54|201.57|201.54|6
1747899270000|2025-05-22 07:34:30|201.67||201.62||201.67||201.62||44
1747899280000|2025-05-22 07:34:40|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|151
1747899290000|2025-05-22 07:34:50|||||||||6
1747899300000|2025-05-22 07:35:00|201.67|201.59|201.67|201.59|201.72|201.59|201.62|201.59|7
1747899310000|2025-05-22 07:35:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|5
1747899320000|2025-05-22 07:35:20|201.57|201.49|201.62|201.54|201.67|201.54|201.57|201.49|24
1747899330000|2025-05-22 07:35:30|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|2
1747899340000|2025-05-22 07:35:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|21
1747899350000|2025-05-22 07:35:50|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|10
1747899360000|2025-05-22 07:36:00|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|13
1747899370000|2025-05-22 07:36:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|25
1747899380000|2025-05-22 07:36:20|201.42|201.34|201.52|201.44|201.52|201.44|201.42|201.34|34
1747899390000|2025-05-22 07:36:30|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|2
1747899400000|2025-05-22 07:36:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|3
1747899410000|2025-05-22 07:36:50|201.57||201.52||201.57||201.52||2
1747899420000|2025-05-22 07:37:00|201.57|201.49|201.57|201.49|201.62|201.49|201.52|201.49|3
1747899430000|2025-05-22 07:37:10|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|2
1747899440000|2025-05-22 07:37:20|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|21
1747899450000|2025-05-22 07:37:30|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|37
1747899460000|2025-05-22 07:37:40|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|1
1747899470000|2025-05-22 07:37:50|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|5
1747899480000|2025-05-22 07:38:00|201.72|201.59|201.72|201.64|201.77|201.64|201.67|201.59|4
1747899490000|2025-05-22 07:38:10|201.77||201.72||201.77||201.72||0
1747899500000|2025-05-22 07:38:20|201.77|201.69|201.77|201.69|201.82|201.69|201.72|201.69|28
1747899510000|2025-05-22 07:38:30|||||||||205
1747899520000|2025-05-22 07:38:40|201.82|201.74|201.87|201.79|201.87|201.79|201.77|201.69|84
1747899530000|2025-05-22 07:38:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|20
1747899540000|2025-05-22 07:39:00|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|12
1747899550000|2025-05-22 07:39:10|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|37
1747899560000|2025-05-22 07:39:20||201.69||201.69||201.69||201.64|1
1747899580000|2025-05-22 07:39:40|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|7
1747899590000|2025-05-22 07:39:50|201.77||201.77||201.77||201.77||0
1747899600000|2025-05-22 07:40:00|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.64|15
1747899610000|2025-05-22 07:40:10|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|2
1747899620000|2025-05-22 07:40:20|201.82|201.69|201.77|201.69|201.82|201.74|201.77|201.69|2
1747899630000|2025-05-22 07:40:30|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|12
1747899640000|2025-05-22 07:40:40|201.82||201.77||201.82||201.77||51
1747899650000|2025-05-22 07:40:50|201.82|201.74|201.92|201.79|201.92|201.84|201.82|201.74|12
1747899660000|2025-05-22 07:41:00|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|1
1747899670000|2025-05-22 07:41:10|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|14
1747899680000|2025-05-22 07:41:20|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|17
1747899690000|2025-05-22 07:41:30|201.97||201.92||201.97||201.92||1
1747899700000|2025-05-22 07:41:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1747899710000|2025-05-22 07:41:50|202.02|201.94|202.02|201.94|202.07|201.94|201.97|201.89|8
1747899720000|2025-05-22 07:42:00||201.89||201.94||201.94||201.89|3
1747899730000|2025-05-22 07:42:10|202.07|201.89|202.07|201.99|202.07|201.99|202.07|201.89|13
1747899740000|2025-05-22 07:42:20|202.17|202.04|202.07|201.99|202.17|202.04|202.07|201.99|101
1747899750000|2025-05-22 07:42:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|4
1747899760000|2025-05-22 07:42:40|202.07|201.99|202.02|201.94|202.12|202.04|202.02|201.94|65
1747899770000|2025-05-22 07:42:50|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|15
1747899790000|2025-05-22 07:43:10|202.02|201.84|202.02|201.89|202.02|201.89|202.02|201.84|10
1747899800000|2025-05-22 07:43:20|201.97|201.94|201.97|201.89|202.02|201.94|201.97|201.89|2
1747899830000|2025-05-22 07:43:50|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|13
1747899840000|2025-05-22 07:44:00|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|44
1747899850000|2025-05-22 07:44:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|15
1747899860000|2025-05-22 07:44:20|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|15
1747899870000|2025-05-22 07:44:30|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.14|21
1747899880000|2025-05-22 07:44:40|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|29
1747899890000|2025-05-22 07:44:50|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|4
1747899900000|2025-05-22 07:45:00|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.14|3
1747899920000|2025-05-22 07:45:20|202.32|202.24|202.32|202.24|202.37|202.29|202.32|202.24|32
1747899930000|2025-05-22 07:45:30|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|5
1747899940000|2025-05-22 07:45:40|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|4
1747899950000|2025-05-22 07:45:50|202.42||202.42||202.42||202.42||2
1747899960000|2025-05-22 07:46:00|202.37|202.19|202.32|202.24|202.37|202.24|202.32|202.19|51
1747899970000|2025-05-22 07:46:10|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|75
1747899980000|2025-05-22 07:46:20|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|60
1747899990000|2025-05-22 07:46:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|10
1747900000000|2025-05-22 07:46:40|202.17|202.09|202.17|202.09|202.17|202.14|202.17|202.09|4
1747900010000|2025-05-22 07:46:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|66
1747900020000|2025-05-22 07:47:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|4
1747900030000|2025-05-22 07:47:10|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|0
1747900050000|2025-05-22 07:47:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|6
1747900060000|2025-05-22 07:47:40|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|25
1747900070000|2025-05-22 07:47:50|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.04|9
1747900080000|2025-05-22 07:48:00|202.22|202.14|202.22|202.14|202.27|202.19|202.22|202.14|9
1747900090000|2025-05-22 07:48:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|26
1747900100000|2025-05-22 07:48:20|||||||||2
1747900110000|2025-05-22 07:48:30|||||||||101
1747900130000|2025-05-22 07:48:50|202.17|202.09|202.17|202.04|202.17|202.09|202.12|202.04|24
1747900140000|2025-05-22 07:49:00||202.09||202.04||202.09||202.04|1
1747900150000|2025-05-22 07:49:10|202.12|202.09|202.12|202.04|202.12|202.09|202.12|202.04|10
1747900160000|2025-05-22 07:49:20|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|5
1747900170000|2025-05-22 07:49:30|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|20
1747900180000|2025-05-22 07:49:40||201.94||201.94||201.94||201.94|0
1747900190000|2025-05-22 07:49:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1747900200000|2025-05-22 07:50:00|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|14
1747900210000|2025-05-22 07:50:10|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|2
1747900220000|2025-05-22 07:50:20|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1747900230000|2025-05-22 07:50:30|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|39
1747900240000|2025-05-22 07:50:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|74
1747900260000|2025-05-22 07:51:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|76
1747900270000|2025-05-22 07:51:10|||||||||100
1747900280000|2025-05-22 07:51:20|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|34
1747900300000|2025-05-22 07:51:40|||||||||18
1747900310000|2025-05-22 07:51:50|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|377
1747900320000|2025-05-22 07:52:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|18
1747900330000|2025-05-22 07:52:10|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|16
1747900340000|2025-05-22 07:52:20|201.92|201.84|201.92|201.84|201.97|201.84|201.87|201.84|10
1747900350000|2025-05-22 07:52:30|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|14
1747900360000|2025-05-22 07:52:40|202.02||201.97||202.02||201.97||6
1747900370000|2025-05-22 07:52:50|||||||||1
1747900380000|2025-05-22 07:53:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|13
1747900390000|2025-05-22 07:53:10|202.07|201.89|202.12|202.04|202.17|202.04|202.07|201.89|8
1747900420000|2025-05-22 07:53:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|31
1747900430000|2025-05-22 07:53:50|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|94
1747900440000|2025-05-22 07:54:00||201.94||201.94||201.94||201.94|13
1747900450000|2025-05-22 07:54:10|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|0
1747900460000|2025-05-22 07:54:20|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.84|46
1747900470000|2025-05-22 07:54:30|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|78
1747900480000|2025-05-22 07:54:40|||||||||2
1747900490000|2025-05-22 07:54:50|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|28
1747900500000|2025-05-22 07:55:00|201.97|201.89|201.97|201.84|201.97|201.89|201.92|201.84|10
1747900510000|2025-05-22 07:55:10||201.89||201.89||201.89||201.84|52
1747900520000|2025-05-22 07:55:20||201.84||201.89||201.89||201.84|1
1747900530000|2025-05-22 07:55:30|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|2
1747900540000|2025-05-22 07:55:40|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|2
1747900550000|2025-05-22 07:55:50|201.97|201.79|201.97|201.84|201.97|201.84|201.97|201.79|5
1747900560000|2025-05-22 07:56:00|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|3
1747900570000|2025-05-22 07:56:10|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|4
1747900580000|2025-05-22 07:56:20|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|4
1747900590000|2025-05-22 07:56:30|201.92||201.92||201.92||201.92||0
1747900600000|2025-05-22 07:56:40|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|44
1747900610000|2025-05-22 07:56:50|202.02||201.97||202.02||201.97||2
1747900620000|2025-05-22 07:57:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1747900630000|2025-05-22 07:57:10|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|41
1747900640000|2025-05-22 07:57:20|202.07|202.04|202.07|201.99|202.12|202.04|202.07|201.99|3
1747900650000|2025-05-22 07:57:30|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|82
1747900660000|2025-05-22 07:57:40||201.99||201.99||201.99||201.99|10
1747900670000|2025-05-22 07:57:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|2
1747900680000|2025-05-22 07:58:00|||||||||62
1747900690000|2025-05-22 07:58:10|202.17||202.17||202.17||202.17||38
1747900700000|2025-05-22 07:58:20||202.09||202.09||202.09||202.04|16
1747900710000|2025-05-22 07:58:30|||||||||1
1747900720000|2025-05-22 07:58:40||202.04||202.04||202.04||202.04|7
1747900730000|2025-05-22 07:58:50||202.09||202.04||202.09||202.04|12
1747900740000|2025-05-22 07:59:00||202.09||202.04||202.09||202.04|0
1747900750000|2025-05-22 07:59:10||202.09||202.04||202.09||202.04|1
1747900770000|2025-05-22 07:59:30||202.09||202.04||202.09||202.04|18
1747900790000|2025-05-22 07:59:50||202.09||202.09||202.09||202.09|0
1747900800000|2025-05-22 08:00:00|201.97|201.84|201.97|201.84|202.02|201.89|201.92|201.84|671
1747900810000|2025-05-22 08:00:10|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|11
1747900820000|2025-05-22 08:00:20|202.02|201.84|201.97|201.84|202.02|201.84|201.97|201.84|6
1747900830000|2025-05-22 08:00:30|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|28
1747900840000|2025-05-22 08:00:40|201.92||201.97||201.97||201.92||1
1747900850000|2025-05-22 08:00:50|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.79|48
1747900860000|2025-05-22 08:01:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|4
1747900880000|2025-05-22 08:01:20|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.64|576
1747900890000|2025-05-22 08:01:30|201.77|201.64|201.82|201.69|201.82|201.69|201.77|201.64|1
1747900900000|2025-05-22 08:01:40|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|1
1747900910000|2025-05-22 08:01:50|||||||||6
1747900920000|2025-05-22 08:02:00|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.69|40
1747900930000|2025-05-22 08:02:10|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|19
1747900940000|2025-05-22 08:02:20|201.77|201.69|201.87|201.79|201.87|201.79|201.77|201.69|12
1747900950000|2025-05-22 08:02:30|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|7
1747900960000|2025-05-22 08:02:40||201.84||201.84||201.84||201.79|0
1747900970000|2025-05-22 08:02:50|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|0
1747900980000|2025-05-22 08:03:00|201.92|201.84|201.87|201.74|201.92|201.84|201.87|201.74|329
1747900990000|2025-05-22 08:03:10|201.92|201.79|201.92|201.84|201.92|201.84|201.87|201.74|6
1747901000000|2025-05-22 08:03:20||201.79||201.84||201.84||201.79|3
1747901010000|2025-05-22 08:03:30|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|4
1747901020000|2025-05-22 08:03:40|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|19
1747901030000|2025-05-22 08:03:50|201.97|201.89|201.97|201.84|201.97|201.89|201.92|201.84|13
1747901040000|2025-05-22 08:04:00||201.89||201.89||201.89||201.89|0
1747901050000|2025-05-22 08:04:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1747901060000|2025-05-22 08:04:20|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|9
1747901070000|2025-05-22 08:04:30|202.12|201.99|202.12|202.04|202.12|202.04|202.12|201.99|1
1747901080000|2025-05-22 08:04:40|202.17||202.12||202.17||202.12||0
1747901090000|2025-05-22 08:04:50|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|1
1747901100000|2025-05-22 08:05:00|202.12|202.04|202.12|202.04|202.12|202.09|202.12|202.04|100
1747901110000|2025-05-22 08:05:10|202.17|202.09|202.17|202.04|202.17|202.09|202.12|202.04|18
1747901120000|2025-05-22 08:05:20|202.12||202.12||202.17||202.12||1
1747901140000|2025-05-22 08:05:40|||||||||1
1747901150000|2025-05-22 08:05:50|202.17|202.09|202.27|202.19|202.27|202.19|202.17|202.09|10
1747901160000|2025-05-22 08:06:00|202.22|202.14|202.22|202.09|202.22|202.14|202.17|202.09|29
1747901170000|2025-05-22 08:06:10||202.14||202.14||202.14||202.14|27
1747901180000|2025-05-22 08:06:20||202.09||202.09||202.14||202.09|8
1747901190000|2025-05-22 08:06:30|202.17|202.14|202.17|202.09|202.22|202.14|202.17|202.09|0
1747901200000|2025-05-22 08:06:40|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|66
1747901220000|2025-05-22 08:07:00|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|10
1747901230000|2025-05-22 08:07:10|202.12|201.94|202.07|201.99|202.12|201.99|202.07|201.94|26
1747901240000|2025-05-22 08:07:20|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|15
1747901250000|2025-05-22 08:07:30|202.02|201.99|202.12|201.99|202.12|201.99|202.02|201.99|2
1747901260000|2025-05-22 08:07:40|202.07||202.12||202.12||202.07||0
1747901270000|2025-05-22 08:07:50|202.07||202.07||202.12||202.07||1
1747901280000|2025-05-22 08:08:00|202.12||202.07||202.12||202.07||1
1747901290000|2025-05-22 08:08:10|202.02|201.94|202.12|202.04|202.12|202.04|202.02|201.94|39
1747901300000|2025-05-22 08:08:20|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.04|7
1747901310000|2025-05-22 08:08:30|202.12|202.04|202.27|202.19|202.27|202.19|202.12|202.04|104
1747901320000|2025-05-22 08:08:40|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|36
1747901330000|2025-05-22 08:08:50|202.17|202.14|202.17|202.09|202.17|202.14|202.17|202.09|2
1747901340000|2025-05-22 08:09:00|||||||||2
1747901360000|2025-05-22 08:09:20|202.22|202.14|202.17|202.09|202.27|202.19|202.17|202.09|27
1747901370000|2025-05-22 08:09:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|6
1747901380000|2025-05-22 08:09:40|202.17|202.09|202.17|202.09|202.17|202.14|202.17|202.04|14
1747901390000|2025-05-22 08:09:50||202.04||202.04||202.09||202.04|0
1747901400000|2025-05-22 08:10:00|202.22|202.09|202.17|202.09|202.22|202.14|202.17|202.09|5
1747901410000|2025-05-22 08:10:10|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|26
1747901420000|2025-05-22 08:10:20|202.22|202.04|202.12|202.04|202.22|202.04|202.12|202.04|34
1747901430000|2025-05-22 08:10:30|202.17||202.12||202.17||202.12||3
1747901440000|2025-05-22 08:10:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|5
1747901450000|2025-05-22 08:10:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|5
1747901460000|2025-05-22 08:11:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|16
1747901480000|2025-05-22 08:11:20||201.99||202.04||202.04||201.99|12
1747901490000|2025-05-22 08:11:30|202.07|201.99|201.97|201.89|202.07|201.99|201.97|201.89|83
1747901500000|2025-05-22 08:11:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|11
1747901510000|2025-05-22 08:11:50|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|13
1747901520000|2025-05-22 08:12:00|202.02|201.84|201.92|201.84|202.02|201.84|201.87|201.79|5
1747901530000|2025-05-22 08:12:10||201.79||201.84||201.84||201.79|0
1747901540000|2025-05-22 08:12:20|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|11
1747901550000|2025-05-22 08:12:30|201.92||201.87||201.92||201.87||0
1747901560000|2025-05-22 08:12:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|7
1747901570000|2025-05-22 08:12:50|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|14
1747901580000|2025-05-22 08:13:00||201.89||201.84||201.89||201.84|0
1747901590000|2025-05-22 08:13:10|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|8
1747901610000|2025-05-22 08:13:30|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|13
1747901620000|2025-05-22 08:13:40|||||||||1
1747901630000|2025-05-22 08:13:50|||||||||1
1747901640000|2025-05-22 08:14:00|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|11
1747901650000|2025-05-22 08:14:10|201.92||201.97||201.97||201.92||1
1747901660000|2025-05-22 08:14:20|201.92||201.92||201.97||201.92||4
1747901670000|2025-05-22 08:14:30||201.79||201.84||201.84||201.79|0
1747901700000|2025-05-22 08:15:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|5
1747901710000|2025-05-22 08:15:10|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|0
1747901720000|2025-05-22 08:15:20|202.02||201.97||202.02||201.97||24
1747901730000|2025-05-22 08:15:30|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|23
1747901740000|2025-05-22 08:15:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|1
1747901750000|2025-05-22 08:15:50|202.12||202.07||202.12||202.07||11
1747901770000|2025-05-22 08:16:10|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|5
1747901780000|2025-05-22 08:16:20|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.94|15
1747901790000|2025-05-22 08:16:30|202.07||202.02||202.07||202.02||1
1747901800000|2025-05-22 08:16:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|2
1747901810000|2025-05-22 08:16:50|202.12||202.12||202.12||202.12||3
1747901820000|2025-05-22 08:17:00|202.17|202.04|202.12|202.04|202.17|202.04|202.12|202.04|33
1747901830000|2025-05-22 08:17:10||201.99||202.04||202.04||201.99|6
1747901840000|2025-05-22 08:17:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|5
1747901850000|2025-05-22 08:17:30|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|11
1747901860000|2025-05-22 08:17:40|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|15
1747901870000|2025-05-22 08:17:50|202.22||202.17||202.22||202.17||2
1747901880000|2025-05-22 08:18:00|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|1
1747901890000|2025-05-22 08:18:10||202.19||202.14||202.19||202.14|35
1747901900000|2025-05-22 08:18:20||202.19||202.19||202.19||202.14|7
1747901910000|2025-05-22 08:18:30|202.32|202.14|202.32|202.24|202.32|202.24|202.32|202.14|38
1747901920000|2025-05-22 08:18:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|4
1747901930000|2025-05-22 08:18:50|||||||||6
1747901940000|2025-05-22 08:19:00|202.42||202.37||202.42||202.37||62
1747901950000|2025-05-22 08:19:10|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|5
1747901960000|2025-05-22 08:19:20|202.37|202.24|202.32|202.24|202.42|202.24|202.32|202.24|18
1747901970000|2025-05-22 08:19:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|0
1747901980000|2025-05-22 08:19:40||202.24||202.29||202.29||202.24|2
1747901990000|2025-05-22 08:19:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|6
1747902000000|2025-05-22 08:20:00||202.29||202.29||202.34||202.29|5
1747902010000|2025-05-22 08:20:10|202.37|202.34|202.37|202.29|202.42|202.34|202.37|202.29|6
1747902020000|2025-05-22 08:20:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|0
1747902030000|2025-05-22 08:20:30|202.47||202.42||202.47||202.42||14
1747902040000|2025-05-22 08:20:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|3
1747902050000|2025-05-22 08:20:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|5
1747902060000|2025-05-22 08:21:00|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|9
1747902070000|2025-05-22 08:21:10||202.39||202.39||202.39||202.39|1
1747902080000|2025-05-22 08:21:20|202.47|202.34|202.47|202.34|202.47|202.39|202.47|202.34|1
1747902090000|2025-05-22 08:21:30|202.42||202.42||202.42||202.42||0
1747902110000|2025-05-22 08:21:50|202.37|202.29|202.32|202.19|202.37|202.29|202.32|202.19|19
1747902120000|2025-05-22 08:22:00|202.27||202.27||202.32||202.27||3
1747902150000|2025-05-22 08:22:30|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|7
1747902160000|2025-05-22 08:22:40|202.32||202.27||202.32||202.27||1
1747902170000|2025-05-22 08:22:50|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|16
1747902180000|2025-05-22 08:23:00|202.22||202.22||202.27||202.22||10
1747902190000|2025-05-22 08:23:10|202.27||202.22||202.27||202.22||0
1747902200000|2025-05-22 08:23:20|202.27||202.22||202.27||202.22||23
1747902210000|2025-05-22 08:23:30|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|1
1747902220000|2025-05-22 08:23:40|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|3
1747902230000|2025-05-22 08:23:50|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|1
1747902240000|2025-05-22 08:24:00|202.22|202.19|202.32|202.24|202.32|202.24|202.22|202.19|10
1747902260000|2025-05-22 08:24:20||202.19||202.24||202.24||202.19|1
1747902270000|2025-05-22 08:24:30|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|1
1747902280000|2025-05-22 08:24:40|202.32|202.24|202.37|202.24|202.42|202.29|202.32|202.24|9
1747902290000|2025-05-22 08:24:50||202.29||202.29||202.29||202.29|0
1747902300000|2025-05-22 08:25:00|202.42|202.24|202.37|202.29|202.42|202.29|202.37|202.24|2
1747902310000|2025-05-22 08:25:10|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|0
1747902320000|2025-05-22 08:25:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|1
1747902330000|2025-05-22 08:25:30||202.34||202.39||202.39||202.34|0
1747902340000|2025-05-22 08:25:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|0
1747902350000|2025-05-22 08:25:50|||||||||2
1747902360000|2025-05-22 08:26:00||202.29||202.34||202.34||202.29|1
1747902370000|2025-05-22 08:26:10|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|47
1747902380000|2025-05-22 08:26:20|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|6
1747902390000|2025-05-22 08:26:30|202.37||202.32||202.37||202.32||3
1747902410000|2025-05-22 08:26:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|4
1747902420000|2025-05-22 08:27:00||202.24||202.24||202.24||202.24|1
1747902430000|2025-05-22 08:27:10|202.32||202.32||202.32||202.32||1
1747902450000|2025-05-22 08:27:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|20
1747902470000|2025-05-22 08:27:50|||||||||9
1747902490000|2025-05-22 08:28:10|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|28
1747902500000|2025-05-22 08:28:20|202.52||202.52||202.52||202.52||14
1747902510000|2025-05-22 08:28:30||202.44||202.44||202.44||202.44|0
1747902530000|2025-05-22 08:28:50|202.47|202.34|202.42|202.34|202.47|202.34|202.42|202.34|18
1747902550000|2025-05-22 08:29:10|202.47|202.29|202.42|202.34|202.47|202.34|202.42|202.29|203
1747902560000|2025-05-22 08:29:20|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|11
1747902570000|2025-05-22 08:29:30|||||||||8
1747902580000|2025-05-22 08:29:40||202.39||202.39||202.39||202.39|1
1747902600000|2025-05-22 08:30:00||202.34||202.34||202.34||202.34|3
1747902610000|2025-05-22 08:30:10||202.39||202.39||202.39||202.39|0
1747902620000|2025-05-22 08:30:20|202.52||202.52||202.52||202.52||56
1747902630000|2025-05-22 08:30:30|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|5
1747902640000|2025-05-22 08:30:40|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.39|16
1747902650000|2025-05-22 08:30:50|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|23
1747902660000|2025-05-22 08:31:00|202.47|202.34|202.47|202.34|202.47|202.34|202.42|202.34|5
1747902670000|2025-05-22 08:31:10|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|4
1747902680000|2025-05-22 08:31:20|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|17
1747902690000|2025-05-22 08:31:30|202.37|202.24|202.37|202.24|202.42|202.24|202.37|202.24|4
1747902700000|2025-05-22 08:31:40|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|5
1747902710000|2025-05-22 08:31:50|202.32||202.37||202.37||202.32||1
1747902720000|2025-05-22 08:32:00|202.32||202.37||202.37||202.32||0
1747902730000|2025-05-22 08:32:10|202.32||202.32||202.32||202.32||16
1747902740000|2025-05-22 08:32:20|202.37||202.32||202.37||202.32||2
1747902750000|2025-05-22 08:32:30|202.27|202.19|202.32|202.19|202.32|202.24|202.27|202.14|8
1747902760000|2025-05-22 08:32:40|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|5
1747902770000|2025-05-22 08:32:50||202.24||202.24||202.24||202.24|1
1747902780000|2025-05-22 08:33:00|202.37||202.37||202.37||202.37||3
1747902790000|2025-05-22 08:33:10|202.32||202.32||202.37||202.32||0
1747902800000|2025-05-22 08:33:20|202.37||202.32||202.37||202.32||0
1747902810000|2025-05-22 08:33:30||202.19||202.24||202.24||202.19|3
1747902820000|2025-05-22 08:33:40|202.37||202.37||202.37||202.37||20
1747902830000|2025-05-22 08:33:50|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|3
1747902840000|2025-05-22 08:34:00|202.32|202.29|202.32|202.24|202.37|202.29|202.32|202.19|0
1747902850000|2025-05-22 08:34:10|||||||||121
1747902860000|2025-05-22 08:34:20|202.27|202.19|202.32|202.19|202.32|202.24|202.27|202.19|4
1747902870000|2025-05-22 08:34:30|202.27||202.27||202.27||202.27||0
1747902890000|2025-05-22 08:34:50|||||||||1
1747902900000|2025-05-22 08:35:00|202.32|202.14|202.32|202.19|202.32|202.19|202.27|202.14|2
1747902910000|2025-05-22 08:35:10||202.24||202.24||202.24||202.24|0
1747902930000|2025-05-22 08:35:30|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|3
1747902940000|2025-05-22 08:35:40|202.32||202.27||202.32||202.27||11
1747902960000|2025-05-22 08:36:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|27
1747902970000|2025-05-22 08:36:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|15
1747902980000|2025-05-22 08:36:20|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|0
1747902990000|2025-05-22 08:36:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1747903000000|2025-05-22 08:36:40|202.27|202.09|202.17|202.09|202.27|202.14|202.17|202.09|9
1747903010000|2025-05-22 08:36:50||202.04||202.04||202.09||202.04|3
1747903020000|2025-05-22 08:37:00|202.12|202.09|202.12|202.04|202.12|202.09|202.12|202.04|2
1747903030000|2025-05-22 08:37:10|||||||||149
1747903050000|2025-05-22 08:37:30|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|14
1747903060000|2025-05-22 08:37:40|202.07|202.04|202.12|202.04|202.12|202.04|202.07|202.04|0
1747903070000|2025-05-22 08:37:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|59
1747903080000|2025-05-22 08:38:00|||||||||1
1747903090000|2025-05-22 08:38:10||202.04||202.09||202.09||202.04|3
1747903100000|2025-05-22 08:38:20||202.04||202.04||202.09||202.04|1
1747903110000|2025-05-22 08:38:30|202.12|202.09|202.12|202.04|202.12|202.09|202.12|202.04|11
1747903120000|2025-05-22 08:38:40|202.17|201.99|202.12|202.04|202.17|202.04|202.12|201.99|2
1747903130000|2025-05-22 08:38:50|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|0
1747903140000|2025-05-22 08:39:00|202.22|202.04|202.22|202.09|202.22|202.09|202.17|202.04|0
1747903160000|2025-05-22 08:39:20|202.17||202.17||202.22||202.17||0
1747903170000|2025-05-22 08:39:30|202.22||202.17||202.22||202.17||0
1747903180000|2025-05-22 08:39:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1747903200000|2025-05-22 08:40:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|16
1747903210000|2025-05-22 08:40:10||202.14||202.14||202.14||202.14|9
1747903220000|2025-05-22 08:40:20|202.22||202.22||202.27||202.22||0
1747903240000|2025-05-22 08:40:40|202.17|202.09|202.17|202.09|202.17|202.14|202.17|202.09|0
1747903250000|2025-05-22 08:40:50|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.14|4
1747903260000|2025-05-22 08:41:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|4
1747903270000|2025-05-22 08:41:10|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|6
1747903280000|2025-05-22 08:41:20|202.22||202.27||202.27||202.22||3
1747903290000|2025-05-22 08:41:30|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1747903300000|2025-05-22 08:41:40|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|2
1747903310000|2025-05-22 08:41:50|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|0
1747903320000|2025-05-22 08:42:00||202.24||202.24||202.24||202.19|0
1747903340000|2025-05-22 08:42:20||202.19||202.19||202.19||202.19|2
1747903350000|2025-05-22 08:42:30|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.19|9
1747903370000|2025-05-22 08:42:50|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|0
1747903380000|2025-05-22 08:43:00|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|4
1747903390000|2025-05-22 08:43:10|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|0
1747903400000|2025-05-22 08:43:20|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|0
1747903410000|2025-05-22 08:43:30|202.42||202.37||202.42||202.37||1
1747903420000|2025-05-22 08:43:40|202.42||202.42||202.42||202.37||1
1747903430000|2025-05-22 08:43:50|202.37||202.37||202.37||202.37||0
1747903440000|2025-05-22 08:44:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|2
1747903450000|2025-05-22 08:44:10||202.29||202.34||202.34||202.29|0
1747903460000|2025-05-22 08:44:20|202.47||202.47||202.47||202.42||1
1747903470000|2025-05-22 08:44:30|202.42||202.42||202.47||202.42||3
1747903480000|2025-05-22 08:44:40|202.47||202.42||202.47||202.42||1
1747903490000|2025-05-22 08:44:50|202.47||202.42||202.47||202.42||0
1747903520000|2025-05-22 08:45:20|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|44
1747903530000|2025-05-22 08:45:30|202.37||202.37||202.37||202.37||0
1747903540000|2025-05-22 08:45:40||202.29||202.29||202.29||202.24|0
1747903550000|2025-05-22 08:45:50|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|1
1747903560000|2025-05-22 08:46:00|202.42||202.37||202.42||202.37||0
1747903570000|2025-05-22 08:46:10|202.42||202.37||202.42||202.37||0
1747903580000|2025-05-22 08:46:20|202.32|202.24|202.32|202.19|202.32|202.24|202.22|202.14|31
1747903590000|2025-05-22 08:46:30|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|1
1747903600000|2025-05-22 08:46:40|||||||||2
1747903610000|2025-05-22 08:46:50|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|23
1747903620000|2025-05-22 08:47:00|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|1
1747903640000|2025-05-22 08:47:20|202.37||202.32||202.37||202.32||31
1747903650000|2025-05-22 08:47:30|202.37||202.37||202.37||202.32||29
1747903660000|2025-05-22 08:47:40|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|4
1747903670000|2025-05-22 08:47:50||202.29||202.29||202.29||202.29|0
1747903680000|2025-05-22 08:48:00||202.24||202.29||202.29||202.24|8
1747903690000|2025-05-22 08:48:10|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.19|22
1747903700000|2025-05-22 08:48:20||202.19||202.19||202.24||202.19|2
1747903710000|2025-05-22 08:48:30||202.24||202.24||202.24||202.24|6
1747903740000|2025-05-22 08:49:00|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|20
1747903750000|2025-05-22 08:49:10|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.24|3
1747903760000|2025-05-22 08:49:20|202.32||202.32||202.32||202.32||1
1747903800000|2025-05-22 08:50:00|||||||||1
1747903810000|2025-05-22 08:50:10|||||||||2
1747903830000|2025-05-22 08:50:30|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|4
1747903850000|2025-05-22 08:50:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|24
1747903860000|2025-05-22 08:51:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|14
1747903870000|2025-05-22 08:51:10|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|2
1747903880000|2025-05-22 08:51:20|202.37||202.32||202.37||202.32||1
1747903890000|2025-05-22 08:51:30|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|0
1747903900000|2025-05-22 08:51:40|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|0
1747903910000|2025-05-22 08:51:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|9
1747903920000|2025-05-22 08:52:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|8
1747903940000|2025-05-22 08:52:20|||||||||1
1747903950000|2025-05-22 08:52:30|202.37|202.29|202.37|202.29|202.37|202.34|202.37|202.29|7
1747903980000|2025-05-22 08:53:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1747903990000|2025-05-22 08:53:10|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|1
1747904000000|2025-05-22 08:53:20|202.32|202.14|202.27|202.19|202.32|202.19|202.27|202.14|17
1747904010000|2025-05-22 08:53:30||202.14||202.19||202.19||202.14|5
1747904020000|2025-05-22 08:53:40||202.14||202.14||202.19||202.14|5
1747904030000|2025-05-22 08:53:50|202.22|202.19|202.22|202.14|202.22|202.19|202.22|202.14|38
1747904040000|2025-05-22 08:54:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|54
1747904050000|2025-05-22 08:54:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|150
1747904060000|2025-05-22 08:54:20||202.09||202.14||202.14||202.09|2
1747904080000|2025-05-22 08:54:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|10
1747904090000|2025-05-22 08:54:50|||||||||1
1747904100000|2025-05-22 08:55:00|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|20
1747904110000|2025-05-22 08:55:10|202.27|202.14|202.27|202.14|202.27|202.19|202.27|202.14|6
1747904120000|2025-05-22 08:55:20||202.19||202.19||202.19||202.19|0
1747904130000|2025-05-22 08:55:30|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|9
1747904140000|2025-05-22 08:55:40|202.27|202.24|202.27|202.19|202.32|202.24|202.27|202.19|7
1747904150000|2025-05-22 08:55:50|202.32||202.27||202.32||202.27||1
1747904160000|2025-05-22 08:56:00|202.32||202.27||202.32||202.27||15
1747904170000|2025-05-22 08:56:10|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|9
1747904180000|2025-05-22 08:56:20|202.32||202.27||202.32||202.27||0
1747904190000|2025-05-22 08:56:30||202.14||202.14||202.14||202.14|3
1747904200000|2025-05-22 08:56:40|202.22|202.19|202.22|202.14|202.22|202.19|202.22|202.14|3
1747904210000|2025-05-22 08:56:50|202.27||202.22||202.27||202.22||0
1747904230000|2025-05-22 08:57:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|8
1747904240000|2025-05-22 08:57:20||202.09||202.14||202.14||202.09|0
1747904250000|2025-05-22 08:57:30|202.27||202.22||202.27||202.22||3
1747904270000|2025-05-22 08:57:50|||||||||8
1747904280000|2025-05-22 08:58:00|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|6
1747904290000|2025-05-22 08:58:10||202.19||202.14||202.19||202.14|4
1747904300000|2025-05-22 08:58:20|202.22||202.27||202.27||202.22||0
1747904310000|2025-05-22 08:58:30|202.22||202.27||202.27||202.22||0
1747904320000|2025-05-22 08:58:40|202.22|202.09|202.17|202.04|202.22|202.14|202.17|202.04|31
1747904330000|2025-05-22 08:58:50|202.12|202.09|202.17|202.04|202.17|202.09|202.12|202.04|0
1747904340000|2025-05-22 08:59:00||202.09||202.09||202.09||202.09|1
1747904370000|2025-05-22 08:59:30|||||||||1
1747904380000|2025-05-22 08:59:40|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|26
1747904390000|2025-05-22 08:59:50|202.07||202.07||202.12||202.07||2
1747904400000|2025-05-22 09:00:00|202.12||202.07||202.12||202.07||6
1747904410000|2025-05-22 09:00:10|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|3
1747904420000|2025-05-22 09:00:20|202.12||202.07||202.12||202.07||0
1747904430000|2025-05-22 09:00:30|||||||||4
1747904440000|2025-05-22 09:00:40||201.94||201.94||201.99||201.94|9
1747904450000|2025-05-22 09:00:50|202.02||202.02||202.07||202.02||0
1747904460000|2025-05-22 09:01:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|9
1747904470000|2025-05-22 09:01:10|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|28
1747904480000|2025-05-22 09:01:20|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|4
1747904490000|2025-05-22 09:01:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|2
1747904500000|2025-05-22 09:01:40|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|82
1747904510000|2025-05-22 09:01:50|202.07||202.07||202.07||202.02||0
1747904520000|2025-05-22 09:02:00|202.02|201.99|202.07|201.99|202.12|201.99|202.02|201.99|7
1747904530000|2025-05-22 09:02:10|202.12||202.07||202.12||202.07||1
1747904540000|2025-05-22 09:02:20||201.94||201.94||201.94||201.94|19
1747904550000|2025-05-22 09:02:30|202.02|201.89|201.92|201.84|202.02|201.94|201.92|201.84|34
1747904560000|2025-05-22 09:02:40|201.87|201.79|201.87|201.74|201.92|201.79|201.82|201.74|228
1747904570000|2025-05-22 09:02:50|201.82||201.82||201.87||201.82||6
1747904580000|2025-05-22 09:03:00|201.87|201.79|201.82|201.69|201.87|201.79|201.82|201.69|19
1747904590000|2025-05-22 09:03:10||201.74||201.74||201.74||201.74|0
1747904610000|2025-05-22 09:03:30|201.87||201.87||201.87||201.87||22
1747904620000|2025-05-22 09:03:40|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|23
1747904630000|2025-05-22 09:03:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|1
1747904660000|2025-05-22 09:04:20|||||||||1
1747904670000|2025-05-22 09:04:30|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|105
1747904680000|2025-05-22 09:04:40|||||||||61
1747904690000|2025-05-22 09:04:50||201.69||201.74||201.74||201.69|64
1747904700000|2025-05-22 09:05:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|59
1747904710000|2025-05-22 09:05:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|86
1747904720000|2025-05-22 09:05:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|255
1747904730000|2025-05-22 09:05:30|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|10
1747904740000|2025-05-22 09:05:40|201.92||201.87||201.92||201.87||9
1747904750000|2025-05-22 09:05:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|8
1747904760000|2025-05-22 09:06:00|201.87||201.82||201.87||201.82||15
1747904780000|2025-05-22 09:06:20|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|6
1747904790000|2025-05-22 09:06:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|19
1747904800000|2025-05-22 09:06:40|201.87|201.69|201.77|201.69|201.87|201.69|201.77|201.69|32
1747904810000|2025-05-22 09:06:50|201.82||201.77||201.82||201.77||0
1747904830000|2025-05-22 09:07:10|201.82|201.64|201.82|201.69|201.82|201.69|201.82|201.64|7
1747904840000|2025-05-22 09:07:20|201.77||201.77||201.82||201.77||1
1747904850000|2025-05-22 09:07:30|||||||||2
1747904860000|2025-05-22 09:07:40|201.82|201.64|201.72|201.64|201.82|201.64|201.72|201.64|9
1747904880000|2025-05-22 09:08:00|||||||||8
1747904890000|2025-05-22 09:08:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1747904900000|2025-05-22 09:08:20|201.72||201.72||201.72||201.72||42
1747904910000|2025-05-22 09:08:30|201.67||201.67||201.72||201.67||0
1747904920000|2025-05-22 09:08:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|3
1747904930000|2025-05-22 09:08:50|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.54|40
1747904940000|2025-05-22 09:09:00|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|1
1747904950000|2025-05-22 09:09:10|||||||||1
1747904970000|2025-05-22 09:09:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|12
1747904980000|2025-05-22 09:09:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|2
1747904990000|2025-05-22 09:09:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|376
1747905000000|2025-05-22 09:10:00|201.72|201.64|201.62|201.54|201.72|201.64|201.62|201.54|257
1747905010000|2025-05-22 09:10:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|1
1747905020000|2025-05-22 09:10:20|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|9
1747905040000|2025-05-22 09:10:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|8
1747905060000|2025-05-22 09:11:00|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|11
1747905100000|2025-05-22 09:11:40|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|9
1747905120000|2025-05-22 09:12:00|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|52
1747905130000|2025-05-22 09:12:10|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|1
1747905150000|2025-05-22 09:12:30|||||||||2
1747905170000|2025-05-22 09:12:50|||||||||3
1747905180000|2025-05-22 09:13:00||201.39||201.44||201.44||201.39|7
1747905190000|2025-05-22 09:13:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|5
1747905200000|2025-05-22 09:13:20|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|6
1747905210000|2025-05-22 09:13:30|201.57||201.57||201.57||201.57||0
1747905220000|2025-05-22 09:13:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|1
1747905240000|2025-05-22 09:14:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1747905260000|2025-05-22 09:14:20|||||||||2
1747905270000|2025-05-22 09:14:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|7
1747905280000|2025-05-22 09:14:40||201.59||201.59||201.64||201.59|5
1747905290000|2025-05-22 09:14:50|201.77|201.64|201.77|201.69|201.77|201.69|201.77|201.59|0
1747905300000|2025-05-22 09:15:00||201.64||201.69||201.69||201.64|45
1747905310000|2025-05-22 09:15:10|201.82||201.77||201.82||201.77||75
1747905320000|2025-05-22 09:15:20|||||||||1
1747905330000|2025-05-22 09:15:30||201.64||201.64||201.64||201.64|1
1747905340000|2025-05-22 09:15:40|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.64|7
1747905350000|2025-05-22 09:15:50||201.64||201.69||201.69||201.64|3
1747905360000|2025-05-22 09:16:00|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|23
1747905370000|2025-05-22 09:16:10||201.69||201.69||201.69||201.69|0
1747905380000|2025-05-22 09:16:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|76
1747905390000|2025-05-22 09:16:30|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|144
1747905400000|2025-05-22 09:16:40|201.72|201.69|201.72|201.64|201.77|201.69|201.72|201.64|6
1747905410000|2025-05-22 09:16:50|201.77||201.72||201.77||201.72||14
1747905420000|2025-05-22 09:17:00|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|117
1747905430000|2025-05-22 09:17:10|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|56
1747905440000|2025-05-22 09:17:20|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|7
1747905480000|2025-05-22 09:18:00|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|46
1747905490000|2025-05-22 09:18:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1747905500000|2025-05-22 09:18:20|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|9
1747905510000|2025-05-22 09:18:30|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|12
1747905520000|2025-05-22 09:18:40|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1747905530000|2025-05-22 09:18:50|||||||||7
1747905550000|2025-05-22 09:19:10||201.64||201.69||201.69||201.64|3
1747905560000|2025-05-22 09:19:20||201.64||201.69||201.69||201.64|8
1747905570000|2025-05-22 09:19:30|201.82||201.82||201.82||201.82||12
1747905580000|2025-05-22 09:19:40|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|7
1747905590000|2025-05-22 09:19:50|201.82||201.77||201.82||201.77||1
1747905600000|2025-05-22 09:20:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|16
1747905610000|2025-05-22 09:20:10|||||||||1
1747905620000|2025-05-22 09:20:20|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|15
1747905630000|2025-05-22 09:20:30|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|2
1747905660000|2025-05-22 09:21:00|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|45
1747905670000|2025-05-22 09:21:10|201.57||201.57||201.57||201.57||0
1747905690000|2025-05-22 09:21:30|||||||||13
1747905700000|2025-05-22 09:21:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|5
1747905710000|2025-05-22 09:21:50|||||||||3
1747905720000|2025-05-22 09:22:00|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|78
1747905730000|2025-05-22 09:22:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|2
1747905740000|2025-05-22 09:22:20|201.67||201.62||201.67||201.62||0
1747905750000|2025-05-22 09:22:30|201.67||201.62||201.67||201.62||0
1747905760000|2025-05-22 09:22:40|201.67||201.62||201.67||201.62||0
1747905770000|2025-05-22 09:22:50|201.67||201.62||201.67||201.62||20
1747905790000|2025-05-22 09:23:10|201.57|201.49|201.67|201.54|201.67|201.54|201.57|201.49|36
1747905800000|2025-05-22 09:23:20|201.62||201.62||201.67||201.62||21
1747905810000|2025-05-22 09:23:30|201.67||201.62||201.67||201.62||0
1747905820000|2025-05-22 09:23:40|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|47
1747905830000|2025-05-22 09:23:50|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.54|5
1747905840000|2025-05-22 09:24:00|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|32
1747905850000|2025-05-22 09:24:10|||||||||20
1747905870000|2025-05-22 09:24:30||201.59||201.59||201.59||201.59|20
1747905880000|2025-05-22 09:24:40||201.64||201.59||201.64||201.59|20
1747905890000|2025-05-22 09:24:50|201.67|201.64|201.67|201.59|201.72|201.64|201.67|201.59|25
1747905900000|2025-05-22 09:25:00|||||||||11
1747905920000|2025-05-22 09:25:20|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|66
1747905930000|2025-05-22 09:25:30|201.62|201.59|201.72|201.59|201.72|201.64|201.62|201.59|14
1747905940000|2025-05-22 09:25:40|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|2
1747905960000|2025-05-22 09:26:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|22
1747905970000|2025-05-22 09:26:10|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|3
1747905990000|2025-05-22 09:26:30|201.72|201.54|201.72|201.64|201.72|201.64|201.72|201.54|9
1747906000000|2025-05-22 09:26:40|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|15
1747906010000|2025-05-22 09:26:50|201.77|201.59|201.77|201.64|201.77|201.64|201.72|201.59|6
1747906020000|2025-05-22 09:27:00|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|2
1747906030000|2025-05-22 09:27:10||201.69||201.69||201.69||201.69|2
1747906050000|2025-05-22 09:27:30||201.64||201.64||201.64||201.64|14
1747906060000|2025-05-22 09:27:40|201.72||201.72||201.77||201.72||0
1747906070000|2025-05-22 09:27:50|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|0
1747906080000|2025-05-22 09:28:00||201.64||201.69||201.69||201.64|0
1747906090000|2025-05-22 09:28:10||201.64||201.69||201.69||201.64|0
1747906100000|2025-05-22 09:28:20|201.82||201.82||201.82||201.77||9
1747906110000|2025-05-22 09:28:30|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.69|3
1747906120000|2025-05-22 09:28:40|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|0
1747906130000|2025-05-22 09:28:50|||||||||3
1747906140000|2025-05-22 09:29:00|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|100
1747906150000|2025-05-22 09:29:10|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|19
1747906160000|2025-05-22 09:29:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1747906170000|2025-05-22 09:29:30|201.87||201.87||201.87||201.87||2
1747906180000|2025-05-22 09:29:40|201.82|201.79|201.77|201.69|201.82|201.79|201.77|201.69|10
1747906190000|2025-05-22 09:29:50|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|25
1747906200000|2025-05-22 09:30:00|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|3
1747906210000|2025-05-22 09:30:10|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|0
1747906220000|2025-05-22 09:30:20|201.87||201.87||201.87||201.82||0
1747906230000|2025-05-22 09:30:30|201.82|201.79|201.92|201.84|201.92|201.84|201.82|201.79|5
1747906240000|2025-05-22 09:30:40||201.79||201.79||201.79||201.79|0
1747906250000|2025-05-22 09:30:50|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|2
1747906260000|2025-05-22 09:31:00|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|1
1747906270000|2025-05-22 09:31:10|201.87||201.92||201.92||201.87||0
1747906280000|2025-05-22 09:31:20|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|2
1747906300000|2025-05-22 09:31:40|201.92||201.92||201.92||201.87||1
1747906310000|2025-05-22 09:31:50|201.87||201.92||201.92||201.87||0
1747906320000|2025-05-22 09:32:00|201.87||201.87||201.87||201.87||0
1747906330000|2025-05-22 09:32:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|0
1747906340000|2025-05-22 09:32:20|201.92||201.87||201.92||201.87||1
1747906350000|2025-05-22 09:32:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1747906360000|2025-05-22 09:32:40||201.79||201.79||201.79||201.79|2
1747906370000|2025-05-22 09:32:50|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|2
1747906380000|2025-05-22 09:33:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|34
1747906410000|2025-05-22 09:33:30||201.74||201.79||201.79||201.74|3
1747906460000|2025-05-22 09:34:20|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|12
1747906470000|2025-05-22 09:34:30||201.84||201.84||201.84||201.84|0
1747906510000|2025-05-22 09:35:10||201.79||201.79||201.84||201.79|15
1747906520000|2025-05-22 09:35:20|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|0
1747906540000|2025-05-22 09:35:40|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|2
1747906550000|2025-05-22 09:35:50|201.87|201.79|201.87|201.79|201.87|201.84|201.87|201.79|31
1747906570000|2025-05-22 09:36:10|||||||||1
1747906590000|2025-05-22 09:36:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|74
1747906610000|2025-05-22 09:36:50||201.79||201.79||201.84||201.79|19
1747906620000|2025-05-22 09:37:00|201.97|201.84|202.02|201.94|202.02|201.94|201.97|201.79|154
1747906630000|2025-05-22 09:37:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|4
1747906640000|2025-05-22 09:37:20|201.92|201.84|201.92|201.79|201.92|201.84|201.87|201.79|201
1747906650000|2025-05-22 09:37:30||201.84||201.84||201.84||201.84|1
1747906660000|2025-05-22 09:37:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|15
1747906680000|2025-05-22 09:38:00|||||||||1
1747906690000|2025-05-22 09:38:10|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|14
1747906700000|2025-05-22 09:38:20|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|31
1747906710000|2025-05-22 09:38:30|||||||||1
1747906720000|2025-05-22 09:38:40|||||||||9
1747906770000|2025-05-22 09:39:30|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|14
1747906780000|2025-05-22 09:39:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|1
1747906790000|2025-05-22 09:39:50||201.94||201.94||201.99||201.94|1
1747906800000|2025-05-22 09:40:00|202.02||202.07||202.07||202.02||0
1747906820000|2025-05-22 09:40:20|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|1
1747906830000|2025-05-22 09:40:30||201.89||201.94||201.94||201.89|109
1747906840000|2025-05-22 09:40:40|||||||||1
1747906850000|2025-05-22 09:40:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1747906860000|2025-05-22 09:41:00|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|10
1747906870000|2025-05-22 09:41:10|201.97|201.94|201.87|201.79|202.02|201.94|201.87|201.79|132
1747906940000|2025-05-22 09:42:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|5
1747906950000|2025-05-22 09:42:30|||||||||26
1747906960000|2025-05-22 09:42:40|201.87|201.69|201.82|201.69|201.87|201.69|201.77|201.69|14
1747906970000|2025-05-22 09:42:50|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|12
1747906980000|2025-05-22 09:43:00|||||||||2
1747906990000|2025-05-22 09:43:10|||||||||1
1747907000000|2025-05-22 09:43:20|||||||||7440
1747907020000|2025-05-22 09:43:40|||||||||8
1747907030000|2025-05-22 09:43:50|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|10
1747907040000|2025-05-22 09:44:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1747907050000|2025-05-22 09:44:10|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|23
1747907060000|2025-05-22 09:44:20|201.87|201.74|201.82|201.74|201.87|201.74|201.82|201.74|2
1747907070000|2025-05-22 09:44:30|201.87||201.82||201.87||201.82||1
1747907090000|2025-05-22 09:44:50|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|4
1747907100000|2025-05-22 09:45:00||201.74||201.69||201.74||201.69|0
1747907110000|2025-05-22 09:45:10|201.77||201.77||201.82||201.77||67
1747907120000|2025-05-22 09:45:20|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|268
1747907130000|2025-05-22 09:45:30||201.74||201.69||201.74||201.69|0
1747907140000|2025-05-22 09:45:40||201.74||201.74||201.74||201.69|0
1747907150000|2025-05-22 09:45:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|2
1747907160000|2025-05-22 09:46:00|201.82||201.82||201.82||201.77||1
1747907170000|2025-05-22 09:46:10|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|1
1747907190000|2025-05-22 09:46:30|||||||||1
1747907200000|2025-05-22 09:46:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|110
1747907250000|2025-05-22 09:47:30|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|78
1747907260000|2025-05-22 09:47:40|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|608
1747907270000|2025-05-22 09:47:50|201.72||201.67||201.72||201.67||30
1747907280000|2025-05-22 09:48:00|201.72||201.67||201.72||201.67||0
1747907290000|2025-05-22 09:48:10|201.72||201.72||201.72||201.67||4
1747907300000|2025-05-22 09:48:20|201.67||201.67||201.67||201.67||0
1747907310000|2025-05-22 09:48:30|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|4
1747907320000|2025-05-22 09:48:40|201.67||201.72||201.72||201.67||2
1747907330000|2025-05-22 09:48:50|201.67||201.67||201.67||201.67||0
1747907350000|2025-05-22 09:49:10|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|3
1747907360000|2025-05-22 09:49:20|||||||||1
1747907370000|2025-05-22 09:49:30|201.72||201.72||201.72||201.72||1
1747907380000|2025-05-22 09:49:40|201.67||201.72||201.72||201.67||0
1747907390000|2025-05-22 09:49:50|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|9
1747907410000|2025-05-22 09:50:10|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|33
1747907420000|2025-05-22 09:50:20||201.59||201.64||201.64||201.59|1
1747907430000|2025-05-22 09:50:30|||||||||1
1747907440000|2025-05-22 09:50:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|13
1747907450000|2025-05-22 09:50:50||201.64||201.69||201.69||201.64|12
1747907460000|2025-05-22 09:51:00||201.64||201.64||201.64||201.64|1
1747907470000|2025-05-22 09:51:10|201.72||201.72||201.72||201.72||0
1747907490000|2025-05-22 09:51:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|259
1747907500000|2025-05-22 09:51:40||201.69||201.69||201.74||201.69|19
1747907510000|2025-05-22 09:51:50|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|10
1747907520000|2025-05-22 09:52:00|201.82||201.77||201.82||201.77||1
1747907530000|2025-05-22 09:52:10|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|5
1747907540000|2025-05-22 09:52:20|201.77|201.64|201.77|201.64|201.77|201.64|201.72|201.64|7
1747907550000|2025-05-22 09:52:30||201.69||201.69||201.69||201.69|1
1747907560000|2025-05-22 09:52:40|||||||||2
1747907590000|2025-05-22 09:53:10|||||||||1
1747907600000|2025-05-22 09:53:20|||||||||1
1747907610000|2025-05-22 09:53:30||201.64||201.69||201.69||201.64|15
1747907620000|2025-05-22 09:53:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1747907640000|2025-05-22 09:54:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|13
1747907650000|2025-05-22 09:54:10|201.77||201.77||201.77||201.77||11
1747907660000|2025-05-22 09:54:20|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.64|3
1747907680000|2025-05-22 09:54:40|||||||||2
1747907700000|2025-05-22 09:55:00|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|3
1747907710000|2025-05-22 09:55:10||201.69||201.74||201.74||201.69|3
1747907720000|2025-05-22 09:55:20||201.69||201.74||201.74||201.69|0
1747907730000|2025-05-22 09:55:30||201.69||201.74||201.74||201.69|0
1747907740000|2025-05-22 09:55:40||201.69||201.74||201.74||201.69|0
1747907750000|2025-05-22 09:55:50||201.69||201.69||201.74||201.69|0
1747907760000|2025-05-22 09:56:00|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|1
1747907770000|2025-05-22 09:56:10||201.69||201.74||201.74||201.69|0
1747907780000|2025-05-22 09:56:20|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|108
1747907790000|2025-05-22 09:56:30||201.59||201.59||201.59||201.59|28
1747907800000|2025-05-22 09:56:40|201.67||201.67||201.67||201.67||7
1747907810000|2025-05-22 09:56:50|||||||||1
1747907820000|2025-05-22 09:57:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|9
1747907830000|2025-05-22 09:57:10|201.77||201.77||201.77||201.77||2
1747907840000|2025-05-22 09:57:20|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|0
1747907850000|2025-05-22 09:57:30||201.69||201.69||201.69||201.64|0
1747907870000|2025-05-22 09:57:50|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|44
1747907880000|2025-05-22 09:58:00||201.69||201.69||201.69||201.64|0
1747907890000|2025-05-22 09:58:10|||||||||1
1747907900000|2025-05-22 09:58:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1747907910000|2025-05-22 09:58:30|201.77||201.72||201.77||201.72||17
1747907920000|2025-05-22 09:58:40|201.77||201.72||201.77||201.72||0
1747907930000|2025-05-22 09:58:50|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|18
1747907940000|2025-05-22 09:59:00|201.72||201.77||201.77||201.72||1
1747907950000|2025-05-22 09:59:10||201.69||201.69||201.69||201.69|5
1747907960000|2025-05-22 09:59:20|201.82||201.82||201.82||201.82||62
1747907970000|2025-05-22 09:59:30||201.74||201.74||201.74||201.74|0
1747907990000|2025-05-22 09:59:50||201.69||201.69||201.74||201.69|20
1747908000000|2025-05-22 10:00:00|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|13
1747908010000|2025-05-22 10:00:10|201.72|201.59|201.72|201.59|201.77|201.59|201.72|201.59|3
1747908020000|2025-05-22 10:00:20|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|3
1747908030000|2025-05-22 10:00:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1747908040000|2025-05-22 10:00:40||201.59||201.64||201.64||201.59|0
1747908060000|2025-05-22 10:01:00|201.77||201.77||201.77||201.72||2
1747908070000|2025-05-22 10:01:10|201.72||201.77||201.77||201.72||10
1747908080000|2025-05-22 10:01:20|201.72||201.72||201.77||201.72||0
1747908110000|2025-05-22 10:01:50|||||||||1
1747908130000|2025-05-22 10:02:10|||||||||38
1747908140000|2025-05-22 10:02:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|1
1747908160000|2025-05-22 10:02:40|||||||||2
1747908170000|2025-05-22 10:02:50|201.52|201.44|201.52|201.44|201.57|201.44|201.47|201.39|361
1747908180000|2025-05-22 10:03:00|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|15
1747908190000|2025-05-22 10:03:10|||||||||5
1747908200000|2025-05-22 10:03:20|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|2
1747908210000|2025-05-22 10:03:30|201.52|201.39|201.47|201.39|201.57|201.39|201.47|201.39|261
1747908220000|2025-05-22 10:03:40|201.52||201.47||201.52||201.47||25
1747908230000|2025-05-22 10:03:50|201.52|201.34|201.47|201.39|201.52|201.39|201.47|201.34|30
1747908240000|2025-05-22 10:04:00|201.52||201.52||201.52||201.47||1
1747908250000|2025-05-22 10:04:10|201.47||201.47||201.47||201.47||0
1747908260000|2025-05-22 10:04:20|201.52||201.52||201.52||201.47||2
1747908270000|2025-05-22 10:04:30||201.44||201.44||201.44||201.44|0
1747908280000|2025-05-22 10:04:40|||||||||1
1747908310000|2025-05-22 10:05:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|1
1747908320000|2025-05-22 10:05:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|3
1747908340000|2025-05-22 10:05:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|5
1747908350000|2025-05-22 10:05:50|201.62||201.57||201.62||201.57||0
1747908360000|2025-05-22 10:06:00|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|230
1747908370000|2025-05-22 10:06:10|201.47|201.44|201.47|201.39|201.47|201.44|201.47|201.34|17
1747908380000|2025-05-22 10:06:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1747908420000|2025-05-22 10:07:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|9
1747908440000|2025-05-22 10:07:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|2
1747908450000|2025-05-22 10:07:30|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|1
1747908460000|2025-05-22 10:07:40|201.47||201.47||201.47||201.47||0
1747908480000|2025-05-22 10:08:00|||||||||2
1747908510000|2025-05-22 10:08:30|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|14
1747908520000|2025-05-22 10:08:40|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|117
1747908560000|2025-05-22 10:09:20|||||||||3
1747908580000|2025-05-22 10:09:40|||||||||5
1747908590000|2025-05-22 10:09:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|11
1747908610000|2025-05-22 10:10:10|201.57||201.57||201.57||201.52||5
1747908620000|2025-05-22 10:10:20|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|106
1747908630000|2025-05-22 10:10:30||201.49||201.49||201.49||201.49|0
1747908640000|2025-05-22 10:10:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|3
1747908670000|2025-05-22 10:11:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|12
1747908680000|2025-05-22 10:11:20|201.72|201.64|201.77|201.64|201.77|201.64|201.67|201.64|18
1747908690000|2025-05-22 10:11:30||201.69||201.69||201.69||201.64|1
1747908700000|2025-05-22 10:11:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|6
1747908720000|2025-05-22 10:12:00||201.69||201.69||201.69||201.69|11
1747908730000|2025-05-22 10:12:10||201.74||201.74||201.74||201.69|10
1747908740000|2025-05-22 10:12:20|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|6
1747908750000|2025-05-22 10:12:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|15
1747908760000|2025-05-22 10:12:40|||||||||1
1747908770000|2025-05-22 10:12:50|201.92||201.87||201.92||201.87||1
1747908780000|2025-05-22 10:13:00|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|76
1747908790000|2025-05-22 10:13:10|201.92||201.92||201.92||201.92||1
1747908800000|2025-05-22 10:13:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|8
1747908810000|2025-05-22 10:13:30||201.84||201.89||201.89||201.84|7
1747908870000|2025-05-22 10:14:30|||||||||1
1747908890000|2025-05-22 10:14:50|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|17
1747908900000|2025-05-22 10:15:00|201.92|201.79|201.92|201.84|201.92|201.84|201.87|201.79|142
1747908920000|2025-05-22 10:15:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|7
1747908930000|2025-05-22 10:15:30||201.74||201.79||201.79||201.74|7
1747908940000|2025-05-22 10:15:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|13
1747908960000|2025-05-22 10:16:00|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|28
1747908970000|2025-05-22 10:16:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|12
1747908990000|2025-05-22 10:16:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|10
1747909000000|2025-05-22 10:16:40|||||||||1
1747909020000|2025-05-22 10:17:00|201.97||201.92||201.97||201.92||17
1747909030000|2025-05-22 10:17:10|201.97||201.92||201.97||201.92||1
1747909040000|2025-05-22 10:17:20|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|1
1747909050000|2025-05-22 10:17:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|6
1747909080000|2025-05-22 10:18:00||201.79||201.79||201.79||201.79|12
1747909090000|2025-05-22 10:18:10|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|32
1747909100000|2025-05-22 10:18:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|17
1747909120000|2025-05-22 10:18:40|||||||||5
1747909140000|2025-05-22 10:19:00|||||||||34
1747909150000|2025-05-22 10:19:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|4
1747909160000|2025-05-22 10:19:20|||||||||1
1747909170000|2025-05-22 10:19:30||201.79||201.84||201.84||201.79|2
1747909220000|2025-05-22 10:20:20|201.97||201.97||201.97||201.97||32
1747909230000|2025-05-22 10:20:30|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|31
1747909250000|2025-05-22 10:20:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1747909260000|2025-05-22 10:21:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|12
1747909290000|2025-05-22 10:21:30|||||||||1
1747909310000|2025-05-22 10:21:50||201.84||201.89||201.89||201.84|7
1747909320000|2025-05-22 10:22:00|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|7
1747909330000|2025-05-22 10:22:10|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|1
1747909340000|2025-05-22 10:22:20|201.92||201.92||201.92||201.92||7
1747909370000|2025-05-22 10:22:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|21
1747909400000|2025-05-22 10:23:20|||||||||1
1747909410000|2025-05-22 10:23:30|||||||||12
1747909450000|2025-05-22 10:24:10|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|23
1747909460000|2025-05-22 10:24:20|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|5
1747909470000|2025-05-22 10:24:30|202.02||201.97||202.02||201.97||0
1747909510000|2025-05-22 10:25:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|6
1747909520000|2025-05-22 10:25:20||201.79||201.79||201.79||201.79|0
1747909530000|2025-05-22 10:25:30||201.84||201.84||201.84||201.79|5
1747909550000|2025-05-22 10:25:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|3
1747909560000|2025-05-22 10:26:00|201.92||201.92||201.92||201.92||6
1747909570000|2025-05-22 10:26:10|201.97|201.84|201.97|201.84|201.97|201.84|201.92|201.84|2
1747909580000|2025-05-22 10:26:20||201.89||201.84||201.89||201.84|0
1747909590000|2025-05-22 10:26:30||201.89||201.89||201.89||201.89|0
1747909600000|2025-05-22 10:26:40|||||||||1
1747909620000|2025-05-22 10:27:00|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|2
1747909630000|2025-05-22 10:27:10|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|8
1747909640000|2025-05-22 10:27:20|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|0
1747909650000|2025-05-22 10:27:30||201.99||201.94||201.99||201.94|0
1747909660000|2025-05-22 10:27:40||201.99||201.99||201.99||201.99|0
1747909670000|2025-05-22 10:27:50||201.94||201.94||201.94||201.94|5
1747909680000|2025-05-22 10:28:00|202.02||202.02||202.02||202.02||0
1747909700000|2025-05-22 10:28:20|202.07||202.02||202.07||202.02||11
1747909710000|2025-05-22 10:28:30|||||||||2
1747909720000|2025-05-22 10:28:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|0
1747909730000|2025-05-22 10:28:50|202.02||201.97||202.02||201.97||7
1747909740000|2025-05-22 10:29:00|||||||||2
1747909750000|2025-05-22 10:29:10|202.02||202.02||202.02||201.97||6
1747909760000|2025-05-22 10:29:20|201.97|201.94|201.97|201.89|201.97|201.94|201.97|201.89|3
1747909770000|2025-05-22 10:29:30|||||||||7
1747909790000|2025-05-22 10:29:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|7
1747909810000|2025-05-22 10:30:10|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|7
1747909820000|2025-05-22 10:30:20|201.97||201.97||201.97||201.97||0
1747909870000|2025-05-22 10:31:10|||||||||1
1747909900000|2025-05-22 10:31:40|202.02||202.02||202.02||202.02||9
1747909910000|2025-05-22 10:31:50||201.94||201.94||201.94||201.94|0
1747909920000|2025-05-22 10:32:00|201.97|201.89|202.02|201.89|202.02|201.94|201.97|201.89|16
1747909930000|2025-05-22 10:32:10|201.97||201.97||202.02||201.97||0
1747909940000|2025-05-22 10:32:20|||||||||5
1747909950000|2025-05-22 10:32:30||201.84||201.84||201.89||201.84|6
1747909960000|2025-05-22 10:32:40||201.89||201.84||201.89||201.84|0
1747909970000|2025-05-22 10:32:50|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|0
1747909980000|2025-05-22 10:33:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|17
1747909990000|2025-05-22 10:33:10||201.84||201.84||201.89||201.84|0
1747910000000|2025-05-22 10:33:20||201.89||201.89||201.89||201.89|0
1747910010000|2025-05-22 10:33:30|||||||||8
1747910050000|2025-05-22 10:34:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|6
1747910060000|2025-05-22 10:34:20|202.07||202.07||202.07||202.07||5
1747910070000|2025-05-22 10:34:30|202.02|201.99|202.02|201.94|202.07|201.99|202.02|201.94|2
1747910100000|2025-05-22 10:35:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|19
1747910120000|2025-05-22 10:35:20|||||||||1
1747910130000|2025-05-22 10:35:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|7
1747910150000|2025-05-22 10:35:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|9
1747910160000|2025-05-22 10:36:00|202.02||202.02||202.02||202.02||10
1747910170000|2025-05-22 10:36:10|201.97|201.94|201.97|201.89|201.97|201.94|201.97|201.89|0
1747910180000|2025-05-22 10:36:20|||||||||1
1747910210000|2025-05-22 10:36:50|||||||||1
1747910220000|2025-05-22 10:37:00||201.84||201.84||201.84||201.84|20
1747910230000|2025-05-22 10:37:10|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|0
1747910240000|2025-05-22 10:37:20|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|10
1747910250000|2025-05-22 10:37:30||201.79||201.79||201.84||201.79|1
1747910260000|2025-05-22 10:37:40|201.87||201.87||201.87||201.87||0
1747910330000|2025-05-22 10:38:50|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|4
1747910360000|2025-05-22 10:39:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|27
1747910380000|2025-05-22 10:39:40|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|54
1747910390000|2025-05-22 10:39:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|198
1747910400000|2025-05-22 10:40:00|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|20
1747910410000|2025-05-22 10:40:10|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|127
1747910420000|2025-05-22 10:40:20|201.97|201.79|201.97|201.89|201.97|201.89|201.97|201.79|121
1747910430000|2025-05-22 10:40:30|||||||||2
1747910470000|2025-05-22 10:41:10|202.02||201.97||202.02||201.97||80
1747910480000|2025-05-22 10:41:20|202.02||201.97||202.02||201.97||17
1747910500000|2025-05-22 10:41:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|26
1747910510000|2025-05-22 10:41:50|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|4
1747910520000|2025-05-22 10:42:00||201.79||201.79||201.79||201.79|1
1747910540000|2025-05-22 10:42:20|||||||||2
1747910550000|2025-05-22 10:42:30|201.92||201.87||201.92||201.87||3
1747910580000|2025-05-22 10:43:00|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|3
1747910590000|2025-05-22 10:43:10|201.87||201.92||201.92||201.87||4
1747910600000|2025-05-22 10:43:20|201.87||201.92||201.92||201.87||0
1747910610000|2025-05-22 10:43:30|201.87||201.87||201.87||201.87||3
1747910650000|2025-05-22 10:44:10|201.92||201.92||201.92||201.87||4
1747910660000|2025-05-22 10:44:20|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|2
1747910680000|2025-05-22 10:44:40|||||||||1
1747910690000|2025-05-22 10:44:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|12
1747910700000|2025-05-22 10:45:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|4
1747910760000|2025-05-22 10:46:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|26
1747910770000|2025-05-22 10:46:10|||||||||4
1747910790000|2025-05-22 10:46:30||201.94||201.99||201.99||201.94|12
1747910800000|2025-05-22 10:46:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|14
1747910820000|2025-05-22 10:47:00|||||||||7
1747910850000|2025-05-22 10:47:30|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|8
1747910860000|2025-05-22 10:47:40|||||||||2
1747910880000|2025-05-22 10:48:00|202.07||202.07||202.07||202.07||2
1747910890000|2025-05-22 10:48:10||201.99||201.99||201.99||201.99|0
1747910900000|2025-05-22 10:48:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|2
1747910940000|2025-05-22 10:49:00||201.89||201.94||201.94||201.89|10
1747910950000|2025-05-22 10:49:10||201.89||201.94||201.94||201.89|0
1747910960000|2025-05-22 10:49:20|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|6
1747911030000|2025-05-22 10:50:30|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|14
1747911040000|2025-05-22 10:50:40|202.02||201.97||202.02||201.97||0
1747911070000|2025-05-22 10:51:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|4
1747911100000|2025-05-22 10:51:40|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|7
1747911110000|2025-05-22 10:51:50||201.94||201.94||201.94||201.89|0
1747911120000|2025-05-22 10:52:00||201.89||201.89||201.94||201.89|0
1747911130000|2025-05-22 10:52:10||201.94||201.89||201.94||201.89|2
1747911140000|2025-05-22 10:52:20|201.97||201.97||201.97||201.97||0
1747911160000|2025-05-22 10:52:40|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|5
1747911170000|2025-05-22 10:52:50|201.97||201.97||201.97||201.97||0
1747911260000|2025-05-22 10:54:20|||||||||4
1747911290000|2025-05-22 10:54:50|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|28
1747911300000|2025-05-22 10:55:00|||||||||20
1747911310000|2025-05-22 10:55:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|7
1747911320000|2025-05-22 10:55:20||201.94||201.99||201.99||201.94|7
1747911360000|2025-05-22 10:56:00|||||||||3
1747911370000|2025-05-22 10:56:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|8
1747911390000|2025-05-22 10:56:30||201.89||201.94||201.94||201.89|7
1747911400000|2025-05-22 10:56:40|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|5
1747911410000|2025-05-22 10:56:50||201.99||201.99||201.99||201.99|0
1747911420000|2025-05-22 10:57:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|119
1747911440000|2025-05-22 10:57:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|5
1747911490000|2025-05-22 10:58:10|||||||||104
1747911500000|2025-05-22 10:58:20||201.89||201.94||201.94||201.89|3
1747911510000|2025-05-22 10:58:30|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|2
1747911520000|2025-05-22 10:58:40|201.97||201.92||201.97||201.92||13
1747911540000|2025-05-22 10:59:00|||||||||2
1747911550000|2025-05-22 10:59:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|4
1747911570000|2025-05-22 10:59:30|202.02||202.02||202.02||201.97||8
1747911590000|2025-05-22 10:59:50||201.94||201.89||201.94||201.89|0
1747911600000|2025-05-22 11:00:00|201.97|201.94|201.97|201.89|201.97|201.94|201.97|201.84|27
1747911610000|2025-05-22 11:00:10|||||||||1
1747911620000|2025-05-22 11:00:20|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|5
1747911630000|2025-05-22 11:00:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|9
1747911640000|2025-05-22 11:00:40|202.07|201.89|202.07|201.99|202.07|201.99|202.07|201.89|1
1747911650000|2025-05-22 11:00:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1747911660000|2025-05-22 11:01:00|202.07||202.02||202.07||202.02||0
1747911700000|2025-05-22 11:01:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|30
1747911710000|2025-05-22 11:01:50|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|28
1747911720000|2025-05-22 11:02:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|17
1747911730000|2025-05-22 11:02:10|202.17||202.12||202.17||202.12||17
1747911740000|2025-05-22 11:02:20|202.17|201.99|202.07|201.99|202.17|201.99|202.07|201.99|44
1747911760000|2025-05-22 11:02:40|202.12||202.12||202.12||202.07||10
1747911770000|2025-05-22 11:02:50|202.07||202.12||202.12||202.07||2
1747911780000|2025-05-22 11:03:00|202.07||202.12||202.12||202.07||4
1747911790000|2025-05-22 11:03:10|202.07|202.04|202.07|201.99|202.12|202.04|202.07|201.99|1
1747911810000|2025-05-22 11:03:30|202.12||202.12||202.12||202.12||2
1747911820000|2025-05-22 11:03:40|202.07|202.04|202.12|201.99|202.12|202.04|202.07|201.99|7
1747911840000|2025-05-22 11:04:00|202.17|202.04|202.12|202.04|202.17|202.04|202.12|201.99|2
1747911850000|2025-05-22 11:04:10|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|22
1747911860000|2025-05-22 11:04:20|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|81
1747911870000|2025-05-22 11:04:30|||||||||103
1747911880000|2025-05-22 11:04:40|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|133
1747911890000|2025-05-22 11:04:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|23
1747911910000|2025-05-22 11:05:10|202.22|202.14|202.27|202.14|202.27|202.14|202.17|202.09|5
1747911920000|2025-05-22 11:05:20|202.22||202.27||202.27||202.22||0
1747911930000|2025-05-22 11:05:30|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|1
1747911940000|2025-05-22 11:05:40|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|87
1747911950000|2025-05-22 11:05:50||202.24||202.24||202.24||202.24|1
1747911960000|2025-05-22 11:06:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|245
1747911970000|2025-05-22 11:06:10|202.42||202.37||202.42||202.37||4
1747912000000|2025-05-22 11:06:40||202.24||202.24||202.24||202.24|31
1747912010000|2025-05-22 11:06:50||202.29||202.24||202.29||202.24|0
1747912020000|2025-05-22 11:07:00||202.29||202.29||202.29||202.29|0
1747912030000|2025-05-22 11:07:10|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|1
1747912040000|2025-05-22 11:07:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|9
1747912080000|2025-05-22 11:08:00|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|96
1747912090000|2025-05-22 11:08:10|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|40
1747912100000|2025-05-22 11:08:20|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|15
1747912110000|2025-05-22 11:08:30|202.37|202.19|202.32|202.24|202.37|202.24|202.32|202.19|4
1747912120000|2025-05-22 11:08:40|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|2
1747912130000|2025-05-22 11:08:50|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|0
1747912140000|2025-05-22 11:09:00|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|14
1747912150000|2025-05-22 11:09:10||202.19||202.19||202.24||202.19|10
1747912160000|2025-05-22 11:09:20|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|11
1747912180000|2025-05-22 11:09:40|202.32||202.32||202.32||202.32||117
1747912190000|2025-05-22 11:09:50|202.37|202.24|202.37|202.24|202.37|202.29|202.37|202.19|7
1747912200000|2025-05-22 11:10:00|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|0
1747912210000|2025-05-22 11:10:10|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|0
1747912220000|2025-05-22 11:10:20||202.29||202.29||202.29||202.24|5
1747912240000|2025-05-22 11:10:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|3
1747912260000|2025-05-22 11:11:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|11
1747912290000|2025-05-22 11:11:30|||||||||14
1747912300000|2025-05-22 11:11:40|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|17
1747912320000|2025-05-22 11:12:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|3
1747912330000|2025-05-22 11:12:10|202.27||202.22||202.27||202.22||2
1747912340000|2025-05-22 11:12:20|||||||||1
1747912390000|2025-05-22 11:13:10||202.09||202.14||202.14||202.09|3
1747912400000|2025-05-22 11:13:20||202.09||202.14||202.14||202.09|17
1747912410000|2025-05-22 11:13:30|202.17|202.09|202.22|202.09|202.22|202.14|202.17|202.09|24
1747912420000|2025-05-22 11:13:40|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|9
1747912440000|2025-05-22 11:14:00|||||||||1
1747912480000|2025-05-22 11:14:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|3
1747912500000|2025-05-22 11:15:00|||||||||4
1747912510000|2025-05-22 11:15:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|11
1747912520000|2025-05-22 11:15:20|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|9
1747912530000|2025-05-22 11:15:30|202.17||202.12||202.17||202.12||1
1747912540000|2025-05-22 11:15:40|202.17||202.12||202.17||202.12||6
1747912550000|2025-05-22 11:15:50|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|4
1747912560000|2025-05-22 11:16:00|||||||||7
1747912580000|2025-05-22 11:16:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|11
1747912600000|2025-05-22 11:16:40||201.99||202.04||202.04||201.99|0
1747912610000|2025-05-22 11:16:50||201.99||202.04||202.04||201.99|0
1747912630000|2025-05-22 11:17:10|202.17||202.12||202.17||202.12||11
1747912650000|2025-05-22 11:17:30|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|5
1747912660000|2025-05-22 11:17:40|202.12||202.12||202.12||202.12||4
1747912680000|2025-05-22 11:18:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|4
1747912690000|2025-05-22 11:18:10|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|33
1747912700000|2025-05-22 11:18:20|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|214
1747912710000|2025-05-22 11:18:30|202.37|202.29|202.42|202.34|202.47|202.34|202.32|202.24|244
1747912720000|2025-05-22 11:18:40|202.47|202.39|202.42|202.29|202.47|202.39|202.42|202.29|14
1747912730000|2025-05-22 11:18:50|202.37|202.34|202.47|202.39|202.47|202.39|202.37|202.34|58
1747912740000|2025-05-22 11:19:00|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.39|63
1747912750000|2025-05-22 11:19:10|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|11
1747912770000|2025-05-22 11:19:30|202.52||202.47||202.52||202.47||18
1747912780000|2025-05-22 11:19:40|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|165
1747912790000|2025-05-22 11:19:50||202.34||202.39||202.39||202.34|20
1747912800000|2025-05-22 11:20:00|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.39|116
1747912810000|2025-05-22 11:20:10|202.52|202.49|202.57|202.49|202.62|202.54|202.52|202.49|299
1747912830000|2025-05-22 11:20:30||202.44||202.44||202.49||202.44|2
1747912840000|2025-05-22 11:20:40|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.44|40
1747912850000|2025-05-22 11:20:50|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|13
1747912860000|2025-05-22 11:21:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|79
1747912870000|2025-05-22 11:21:10|202.52||202.52||202.52||202.47||0
1747912880000|2025-05-22 11:21:20|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.39|52
1747912890000|2025-05-22 11:21:30|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|15
1747912910000|2025-05-22 11:21:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|4
1747912920000|2025-05-22 11:22:00|202.32|202.24|202.32|202.24|202.37|202.29|202.32|202.24|12
1747912940000|2025-05-22 11:22:20|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|1
1747912950000|2025-05-22 11:22:30||202.24||202.29||202.29||202.24|1
1747912970000|2025-05-22 11:22:50|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|9
1747912980000|2025-05-22 11:23:00||202.24||202.29||202.29||202.24|0
1747912990000|2025-05-22 11:23:10|||||||||1
1747913000000|2025-05-22 11:23:20|||||||||8
1747913010000|2025-05-22 11:23:30|202.42|202.24|202.42|202.34|202.42|202.34|202.42|202.24|10
1747913020000|2025-05-22 11:23:40||202.29||202.29||202.29||202.29|1
1747913040000|2025-05-22 11:24:00|202.37|202.34|202.32|202.24|202.37|202.34|202.32|202.24|6
1747913060000|2025-05-22 11:24:20|202.27|202.19|202.32|202.19|202.32|202.24|202.27|202.19|2
1747913070000|2025-05-22 11:24:30|202.27||202.27||202.27||202.27||0
1747913110000|2025-05-22 11:25:10|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|4
1747913120000|2025-05-22 11:25:20||202.24||202.19||202.24||202.19|0
1747913130000|2025-05-22 11:25:30||202.24||202.19||202.24||202.19|10
1747913140000|2025-05-22 11:25:40|202.27|202.24|202.27|202.19|202.32|202.24|202.27|202.19|0
1747913150000|2025-05-22 11:25:50|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|3
1747913160000|2025-05-22 11:26:00|202.27||202.32||202.32||202.27||0
1747913170000|2025-05-22 11:26:10|202.27||202.27||202.27||202.27||0
1747913190000|2025-05-22 11:26:30|202.32||202.27||202.32||202.27||8
1747913200000|2025-05-22 11:26:40|202.32||202.27||202.32||202.27||0
1747913210000|2025-05-22 11:26:50|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|4
1747913250000|2025-05-22 11:27:30|202.37||202.37||202.37||202.37||9
1747913260000|2025-05-22 11:27:40||202.29||202.29||202.29||202.29|0
1747913280000|2025-05-22 11:28:00|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|15
1747913290000|2025-05-22 11:28:10||202.24||202.24||202.24||202.24|0
1747913320000|2025-05-22 11:28:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|15
1747913360000|2025-05-22 11:29:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|30
1747913370000|2025-05-22 11:29:30|||||||||24
1747913400000|2025-05-22 11:30:00|||||||||10
1747913420000|2025-05-22 11:30:20|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|10
1747913430000|2025-05-22 11:30:30|202.22||202.27||202.27||202.22||0
1747913440000|2025-05-22 11:30:40||202.19||202.19||202.19||202.19|0
1747913450000|2025-05-22 11:30:50|||||||||2
1747913460000|2025-05-22 11:31:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|10
1747913520000|2025-05-22 11:32:00|202.37|202.29|202.37|202.24|202.37|202.29|202.37|202.24|11
1747913530000|2025-05-22 11:32:10|202.32||202.37||202.37||202.32||0
1747913540000|2025-05-22 11:32:20|202.32|202.19|202.27|202.14|202.32|202.19|202.27|202.14|159
1747913550000|2025-05-22 11:32:30|202.22||202.22||202.22||202.22||0
1747913560000|2025-05-22 11:32:40|||||||||12
1747913570000|2025-05-22 11:32:50|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|10
1747913580000|2025-05-22 11:33:00|202.22||202.22||202.22||202.22||0
1747913590000|2025-05-22 11:33:10|202.27||202.22||202.27||202.22||4
1747913600000|2025-05-22 11:33:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|24
1747913610000|2025-05-22 11:33:30|202.32||202.27||202.32||202.27||33
1747913620000|2025-05-22 11:33:40|202.32||202.32||202.32||202.32||0
1747913630000|2025-05-22 11:33:50|202.27||202.32||202.32||202.27||2
1747913640000|2025-05-22 11:34:00|202.27||202.27||202.27||202.27||0
1747913650000|2025-05-22 11:34:10||202.14||202.14||202.14||202.14|28
1747913660000|2025-05-22 11:34:20|202.22||202.22||202.27||202.22||9
1747913670000|2025-05-22 11:34:30||202.09||202.14||202.14||202.09|0
1747913680000|2025-05-22 11:34:40|202.27|202.09|202.27|202.14|202.27|202.14|202.27|202.09|1
1747913690000|2025-05-22 11:34:50|202.22|202.09|202.22|202.09|202.27|202.09|202.22|202.09|2
1747913700000|2025-05-22 11:35:00||202.14||202.14||202.14||202.14|0
1747913710000|2025-05-22 11:35:10||202.09||202.09||202.14||202.09|0
1747913730000|2025-05-22 11:35:30|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.14|2
1747913740000|2025-05-22 11:35:40|||||||||1
1747913780000|2025-05-22 11:36:20|||||||||1
1747913790000|2025-05-22 11:36:30|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|6
1747913800000|2025-05-22 11:36:40||202.09||202.09||202.09||202.09|10
1747913820000|2025-05-22 11:37:00|202.17||202.17||202.17||202.17||0
1747913830000|2025-05-22 11:37:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|19
1747913840000|2025-05-22 11:37:20|||||||||4
1747913860000|2025-05-22 11:37:40|202.17|202.09|202.17|202.04|202.17|202.09|202.12|202.04|113
1747913870000|2025-05-22 11:37:50|202.12|201.99|202.07|201.99|202.12|201.99|202.07|201.99|30
1747913900000|2025-05-22 11:38:20|202.12||202.07||202.12||202.07||2
1747913910000|2025-05-22 11:38:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1747913920000|2025-05-22 11:38:40|||||||||1
1747913940000|2025-05-22 11:39:00|202.07||202.07||202.07||202.02||4
1747913950000|2025-05-22 11:39:10|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|0
1747913960000|2025-05-22 11:39:20|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|6
1747913970000|2025-05-22 11:39:30||201.99||201.94||201.99||201.94|0
1747913980000|2025-05-22 11:39:40|202.02|201.99|202.02|201.94|202.07|201.99|202.02|201.94|1
1747913990000|2025-05-22 11:39:50||201.89||201.94||201.94||201.89|0
1747914000000|2025-05-22 11:40:00|202.07|201.89|202.02|201.94|202.07|201.94|202.02|201.89|1
1747914010000|2025-05-22 11:40:10||201.89||201.94||201.94||201.89|0
1747914020000|2025-05-22 11:40:20|202.07||202.02||202.07||202.02||10
1747914030000|2025-05-22 11:40:30|202.07||202.07||202.07||202.02||11
1747914040000|2025-05-22 11:40:40|202.02||202.02||202.07||202.02||0
1747914050000|2025-05-22 11:40:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|2
1747914060000|2025-05-22 11:41:00|202.12||202.07||202.12||202.07||1
1747914090000|2025-05-22 11:41:30|||||||||2
1747914100000|2025-05-22 11:41:40||201.94||201.94||201.94||201.94|1
1747914110000|2025-05-22 11:41:50||201.99||201.99||201.99||201.94|0
1747914130000|2025-05-22 11:42:10|202.12||202.07||202.12||202.07||16
1747914150000|2025-05-22 11:42:30|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|2
1747914210000|2025-05-22 11:43:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|19
1747914230000|2025-05-22 11:43:50|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|7
1747914240000|2025-05-22 11:44:00|||||||||1
1747914250000|2025-05-22 11:44:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|13
1747914270000|2025-05-22 11:44:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|7
1747914280000|2025-05-22 11:44:40||202.04||202.04||202.04||202.04|9
1747914290000|2025-05-22 11:44:50|202.12|202.09|202.12|202.04|202.12|202.09|202.12|202.04|1
1747914300000|2025-05-22 11:45:00|||||||||1
1747914310000|2025-05-22 11:45:10|||||||||21
1747914320000|2025-05-22 11:45:20|202.17||202.12||202.17||202.12||3
1747914330000|2025-05-22 11:45:30||201.99||202.04||202.04||201.99|12
1747914340000|2025-05-22 11:45:40||201.99||202.04||202.04||201.99|0
1747914360000|2025-05-22 11:46:00||201.99||202.04||202.04||201.99|3
1747914380000|2025-05-22 11:46:20|202.17||202.12||202.17||202.12||40
1747914390000|2025-05-22 11:46:30|||||||||14
1747914410000|2025-05-22 11:46:50|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|96
1747914420000|2025-05-22 11:47:00||202.04||202.04||202.04||202.04|0
1747914440000|2025-05-22 11:47:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|11
1747914480000|2025-05-22 11:48:00|202.22||202.17||202.22||202.17||13
1747914510000|2025-05-22 11:48:30|202.12|202.04|202.17|202.04|202.17|202.09|202.12|202.04|9
1747914520000|2025-05-22 11:48:40|202.12||202.17||202.17||202.12||1
1747914530000|2025-05-22 11:48:50||202.09||202.04||202.09||202.04|1
1747914540000|2025-05-22 11:49:00|202.12||202.12||202.12||202.12||0
1747914550000|2025-05-22 11:49:10|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|1
1747914580000|2025-05-22 11:49:40|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|192
1747914590000|2025-05-22 11:49:50|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|0
1747914610000|2025-05-22 11:50:10|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|2
1747914620000|2025-05-22 11:50:20|202.02|201.99|202.07|201.94|202.07|201.99|202.02|201.94|0
1747914630000|2025-05-22 11:50:30||201.99||201.99||201.99||201.99|4
1747914650000|2025-05-22 11:50:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|14
1747914670000|2025-05-22 11:51:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|28
1747914680000|2025-05-22 11:51:20|||||||||26
1747914740000|2025-05-22 11:52:20||201.94||201.99||201.99||201.94|72
1747914750000|2025-05-22 11:52:30|202.02|201.94|202.07|201.99|202.12|202.04|202.02|201.94|3
1747914760000|2025-05-22 11:52:40|202.12||202.12||202.12||202.12||19
1747914770000|2025-05-22 11:52:50|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|19
1747914870000|2025-05-22 11:54:30|||||||||8
1747914900000|2025-05-22 11:55:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|24
1747914910000|2025-05-22 11:55:10||201.94||201.99||201.99||201.94|1
1747914920000|2025-05-22 11:55:20|202.12|201.94|202.12|202.04|202.12|202.04|202.12|201.94|36
1747914940000|2025-05-22 11:55:40|||||||||1
1747914950000|2025-05-22 11:55:50||201.99||201.99||202.04||201.99|0
1747914960000|2025-05-22 11:56:00||202.04||202.04||202.04||201.99|0
1747914970000|2025-05-22 11:56:10|||||||||1
1747915000000|2025-05-22 11:56:40|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|54
1747915040000|2025-05-22 11:57:20|202.17|202.09|202.17|202.04|202.17|202.09|202.12|202.04|12
1747915050000|2025-05-22 11:57:30|202.12|202.09|202.12|202.04|202.12|202.09|202.12|202.04|0
1747915070000|2025-05-22 11:57:50|||||||||52
1747915080000|2025-05-22 11:58:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|3
1747915090000|2025-05-22 11:58:10||202.04||202.09||202.09||202.04|1
1747915100000|2025-05-22 11:58:20||202.04||202.04||202.04||202.04|0
1747915110000|2025-05-22 11:58:30|202.12|202.09|202.12|201.99|202.12|202.09|202.07|201.99|16
1747915120000|2025-05-22 11:58:40|202.07|202.04|202.07|201.99|202.12|202.04|202.07|201.99|0
1747915130000|2025-05-22 11:58:50|202.12||202.07||202.12||202.07||14
1747915140000|2025-05-22 11:59:00||201.94||201.99||201.99||201.94|2
1747915150000|2025-05-22 11:59:10||201.94||201.94||201.94||201.94|0
1747915160000|2025-05-22 11:59:20|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|0
1747915170000|2025-05-22 11:59:30|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|36
1747915180000|2025-05-22 11:59:40|||||||||1
1747915190000|2025-05-22 11:59:50|201.97|201.89|202.02|201.89|202.02|201.94|201.97|201.89|4
1747915200000|2025-05-22 12:00:00|201.97|201.94|201.97|201.89|202.02|201.94|201.97|201.89|7
1747915210000|2025-05-22 12:00:10|202.02|201.94|202.07|201.94|202.07|201.94|201.97|201.94|10
1747915220000|2025-05-22 12:00:20|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|0
1747915230000|2025-05-22 12:00:30|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|1
1747915240000|2025-05-22 12:00:40|202.07||202.07||202.07||202.02||3
1747915250000|2025-05-22 12:00:50|202.02||202.07||202.07||202.02||3
1747915260000|2025-05-22 12:01:00|202.02|201.99|202.07|201.94|202.07|201.99|202.02|201.94|3
1747915270000|2025-05-22 12:01:10|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|1
1747915280000|2025-05-22 12:01:20|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|3
1747915290000|2025-05-22 12:01:30|202.17|202.04|202.12|202.04|202.17|202.04|202.12|201.99|22
1747915300000|2025-05-22 12:01:40|||||||||1
1747915320000|2025-05-22 12:02:00|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|70
1747915330000|2025-05-22 12:02:10||201.99||201.99||202.04||201.99|0
1747915340000|2025-05-22 12:02:20|202.07|202.04|202.07|201.99|202.07|202.04|202.07|201.99|6
1747915350000|2025-05-22 12:02:30|||||||||7
1747915360000|2025-05-22 12:02:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|36
1747915370000|2025-05-22 12:02:50|||||||||1
1747915380000|2025-05-22 12:03:00|202.07||202.02||202.07||202.02||240
1747915400000|2025-05-22 12:03:20|||||||||2
1747915430000|2025-05-22 12:03:50|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|25
1747915450000|2025-05-22 12:04:10|||||||||46
1747915460000|2025-05-22 12:04:20|201.97||201.92||201.97||201.92||5
1747915480000|2025-05-22 12:04:40|201.97||201.97||201.97||201.97||5
1747915490000|2025-05-22 12:04:50||201.89||201.89||201.89||201.89|0
1747915500000|2025-05-22 12:05:00|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|18
1747915510000|2025-05-22 12:05:10|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.89|0
1747915520000|2025-05-22 12:05:20|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|9
1747915530000|2025-05-22 12:05:30|202.02|201.99|202.12|202.04|202.12|202.04|202.02|201.99|8
1747915560000|2025-05-22 12:06:00|202.17||202.12||202.17||202.12||4
1747915570000|2025-05-22 12:06:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.04|9
1747915580000|2025-05-22 12:06:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|28
1747915590000|2025-05-22 12:06:30|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|26
1747915600000|2025-05-22 12:06:40|202.22|202.09|202.22|202.09|202.22|202.09|202.17|202.09|29
1747915610000|2025-05-22 12:06:50|202.17||202.17||202.17||202.17||0
1747915620000|2025-05-22 12:07:00|202.12|202.04|202.12|202.04|202.17|202.04|202.12|202.04|0
1747915630000|2025-05-22 12:07:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|5
1747915640000|2025-05-22 12:07:20|202.12||202.12||202.12||202.12||13
1747915650000|2025-05-22 12:07:30|202.07||202.12||202.12||202.07||5
1747915660000|2025-05-22 12:07:40|202.07|202.04|202.17|202.04|202.17|202.09|202.07|202.04|0
1747915670000|2025-05-22 12:07:50||202.09||202.04||202.09||202.04|0
1747915680000|2025-05-22 12:08:00||202.09||202.09||202.09||202.04|0
1747915690000|2025-05-22 12:08:10||202.04||202.09||202.09||202.04|0
1747915700000|2025-05-22 12:08:20||202.04||202.04||202.04||202.04|0
1747915710000|2025-05-22 12:08:30||202.09||202.09||202.09||202.09|0
1747915720000|2025-05-22 12:08:40||202.04||202.09||202.09||202.04|19
1747915750000|2025-05-22 12:09:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|9
1747915770000|2025-05-22 12:09:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|15
1747915800000|2025-05-22 12:10:00|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|31
1747915810000|2025-05-22 12:10:10|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|3
1747915820000|2025-05-22 12:10:20|202.17||202.17||202.22||202.17||1
1747915840000|2025-05-22 12:10:40||202.04||202.09||202.09||202.04|1
1747915850000|2025-05-22 12:10:50||202.04||202.09||202.09||202.04|4
1747915860000|2025-05-22 12:11:00|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|23
1747915880000|2025-05-22 12:11:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|74
1747915890000|2025-05-22 12:11:30||202.09||202.14||202.14||202.09|0
1747915900000|2025-05-22 12:11:40||202.09||202.14||202.14||202.09|0
1747915910000|2025-05-22 12:11:50|||||||||2
1747915920000|2025-05-22 12:12:00|202.17|202.09|202.17|202.09|202.17|202.14|202.17|202.09|2
1747915940000|2025-05-22 12:12:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|36
1747915950000|2025-05-22 12:12:30|202.27||202.22||202.27||202.22||23
1747915960000|2025-05-22 12:12:40|||||||||36
1747915970000|2025-05-22 12:12:50|202.17|202.09|202.17|202.09|202.22|202.14|202.17|202.09|57
1747915990000|2025-05-22 12:13:10||202.04||202.04||202.09||202.04|0
1747916000000|2025-05-22 12:13:20|202.12||202.12||202.12||202.12||10
1747916010000|2025-05-22 12:13:30||201.99||202.04||202.04||201.99|2
1747916020000|2025-05-22 12:13:40||201.99||202.04||202.04||201.99|4
1747916030000|2025-05-22 12:13:50|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|0
1747916040000|2025-05-22 12:14:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|5
1747916050000|2025-05-22 12:14:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|6
1747916060000|2025-05-22 12:14:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1747916080000|2025-05-22 12:14:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|10
1747916090000|2025-05-22 12:14:50|202.12||202.07||202.12||202.07||1
1747916100000|2025-05-22 12:15:00|||||||||2
1747916110000|2025-05-22 12:15:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|9
1747916120000|2025-05-22 12:15:20|202.17|201.99|202.17|202.09|202.17|202.09|202.17|201.99|17
1747916130000|2025-05-22 12:15:30|202.12|202.04|202.12|202.04|202.17|202.09|202.12|202.04|15
1747916140000|2025-05-22 12:15:40||201.99||201.99||201.99||201.99|0
1747916150000|2025-05-22 12:15:50|202.07||202.07||202.07||202.07||0
1747916170000|2025-05-22 12:16:10||201.94||201.99||201.99||201.94|25
1747916180000|2025-05-22 12:16:20|||||||||61
1747916190000|2025-05-22 12:16:30|202.12||202.07||202.12||202.07||19
1747916200000|2025-05-22 12:16:40|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|12
1747916220000|2025-05-22 12:17:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|4
1747916240000|2025-05-22 12:17:20|||||||||13
1747916260000|2025-05-22 12:17:40|202.17||202.17||202.17||202.17||10
1747916270000|2025-05-22 12:17:50|202.12|202.09|202.12|202.04|202.17|202.09|202.12|202.04|3
1747916290000|2025-05-22 12:18:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|7
1747916300000|2025-05-22 12:18:20|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|1
1747916310000|2025-05-22 12:18:30||202.04||202.04||202.04||202.04|0
1747916320000|2025-05-22 12:18:40|202.12||202.12||202.12||202.12||0
1747916330000|2025-05-22 12:18:50|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|4
1747916340000|2025-05-22 12:19:00||202.09||202.09||202.09||202.04|0
1747916350000|2025-05-22 12:19:10|||||||||14
1747916440000|2025-05-22 12:20:40|||||||||5
1747916450000|2025-05-22 12:20:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|216
1747916460000|2025-05-22 12:21:00|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|110
1747916470000|2025-05-22 12:21:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|24
1747916490000|2025-05-22 12:21:30|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.14|30
1747916540000|2025-05-22 12:22:20|||||||||3
1747916550000|2025-05-22 12:22:30|||||||||1
1747916560000|2025-05-22 12:22:40|||||||||2
1747916580000|2025-05-22 12:23:00|||||||||2
1747916590000|2025-05-22 12:23:10|||||||||4
1747916600000|2025-05-22 12:23:20|||||||||4
1747916610000|2025-05-22 12:23:30|||||||||2
1747916620000|2025-05-22 12:23:40|||||||||2
1747916630000|2025-05-22 12:23:50|||||||||3
1747916640000|2025-05-22 12:24:00|||||||||1
1747916650000|2025-05-22 12:24:10|||||||||1
1747916660000|2025-05-22 12:24:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|15
1747916670000|2025-05-22 12:24:30|||||||||2
1747916680000|2025-05-22 12:24:40|||||||||1
1747916690000|2025-05-22 12:24:50|||||||||3
1747916700000|2025-05-22 12:25:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|471
1747916710000|2025-05-22 12:25:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|98
1747916720000|2025-05-22 12:25:20|202.27|202.19|202.27|202.14|202.27|202.19|202.22|202.14|112
1747916730000|2025-05-22 12:25:30|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|8
1747916740000|2025-05-22 12:25:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|21
1747916750000|2025-05-22 12:25:50|202.27|202.19|202.37|202.29|202.37|202.29|202.27|202.19|218
1747916760000|2025-05-22 12:26:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|17
1747916770000|2025-05-22 12:26:10|||||||||1
1747916790000|2025-05-22 12:26:30|||||||||1
1747916800000|2025-05-22 12:26:40|202.47||202.47||202.47||202.47||5
1747916810000|2025-05-22 12:26:50|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|171
1747916860000|2025-05-22 12:27:40|||||||||2
1747916870000|2025-05-22 12:27:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|4
1747916880000|2025-05-22 12:28:00|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|5
1747916910000|2025-05-22 12:28:30||202.19||202.24||202.24||202.19|101
1747916940000|2025-05-22 12:29:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|54
1747916950000|2025-05-22 12:29:10|||||||||14
1747916960000|2025-05-22 12:29:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|10
1747916970000|2025-05-22 12:29:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|16
1747916980000|2025-05-22 12:29:40|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|113
1747916990000|2025-05-22 12:29:50||202.14||202.14||202.14||202.14|100
1747917010000|2025-05-22 12:30:10|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|7
1747917020000|2025-05-22 12:30:20|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|10
1747917030000|2025-05-22 12:30:30|202.32|202.19|202.37|202.24|202.37|202.24|202.32|202.19|138
1747917040000|2025-05-22 12:30:40|202.32||202.32||202.37||202.32||0
1747917050000|2025-05-22 12:30:50|||||||||9
1747917060000|2025-05-22 12:31:00|||||||||2
1747917070000|2025-05-22 12:31:10|202.37||202.32||202.37||202.32||90
1747917080000|2025-05-22 12:31:20|202.37|202.29|202.27|202.19|202.37|202.29|202.27|202.19|409
1747917090000|2025-05-22 12:31:30|202.32||202.32||202.32||202.32||6
1747917100000|2025-05-22 12:31:40|202.37|202.24|202.37|202.29|202.37|202.29|202.37|202.19|1
1747917110000|2025-05-22 12:31:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|4
1747917120000|2025-05-22 12:32:00|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|5
1747917130000|2025-05-22 12:32:10|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|5
1747917140000|2025-05-22 12:32:20||202.34||202.34||202.34||202.29|6
1747917150000|2025-05-22 12:32:30||202.29||202.34||202.34||202.29|0
1747917160000|2025-05-22 12:32:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|41
1747917170000|2025-05-22 12:32:50||202.34||202.39||202.39||202.34|1
1747917180000|2025-05-22 12:33:00|202.42|202.34|202.42|202.34|202.42|202.39|202.42|202.34|9
1747917190000|2025-05-22 12:33:10|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|14
1747917200000|2025-05-22 12:33:20|202.47||202.47||202.47||202.42||10
1747917210000|2025-05-22 12:33:30|202.42||202.42||202.42||202.42||1
1747917220000|2025-05-22 12:33:40|||||||||1
1747917230000|2025-05-22 12:33:50|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|76
1747917240000|2025-05-22 12:34:00|202.37|202.29|202.37|202.24|202.37|202.29|202.37|202.24|50
1747917250000|2025-05-22 12:34:10|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|19
1747917260000|2025-05-22 12:34:20|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|509
1747917270000|2025-05-22 12:34:30||202.29||202.29||202.29||202.24|0
1747917280000|2025-05-22 12:34:40|||||||||69
1747917290000|2025-05-22 12:34:50|||||||||5
1747917300000|2025-05-22 12:35:00|||||||||4
1747917310000|2025-05-22 12:35:10|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.24|47
1747917320000|2025-05-22 12:35:20|202.32|202.29|202.42|202.29|202.42|202.29|202.32|202.29|2
1747917330000|2025-05-22 12:35:30|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.34|0
1747917340000|2025-05-22 12:35:40||202.29||202.34||202.34||202.29|0
1747917350000|2025-05-22 12:35:50||202.29||202.29||202.29||202.29|2
1747917360000|2025-05-22 12:36:00|202.37||202.42||202.42||202.37||5
1747917370000|2025-05-22 12:36:10||202.34||202.34||202.34||202.34|2
1747917380000|2025-05-22 12:36:20|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|10
1747917390000|2025-05-22 12:36:30||202.34||202.29||202.34||202.29|0
1747917400000|2025-05-22 12:36:40|202.37||202.37||202.42||202.37||6
1747917410000|2025-05-22 12:36:50||202.24||202.29||202.29||202.24|3
1747917430000|2025-05-22 12:37:10|202.42||202.42||202.42||202.37||22
1747917440000|2025-05-22 12:37:20|202.37||202.42||202.42||202.37||5
1747917450000|2025-05-22 12:37:30|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.29|2
1747917460000|2025-05-22 12:37:40|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|1
1747917470000|2025-05-22 12:37:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|3
1747917480000|2025-05-22 12:38:00|||||||||3
1747917490000|2025-05-22 12:38:10|||||||||37
1747917500000|2025-05-22 12:38:20|||||||||9
1747917520000|2025-05-22 12:38:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|22
1747917530000|2025-05-22 12:38:50|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|9
1747917540000|2025-05-22 12:39:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|68
1747917550000|2025-05-22 12:39:10||202.29||202.34||202.34||202.29|88
1747917560000|2025-05-22 12:39:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|3
1747917570000|2025-05-22 12:39:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|1
1747917580000|2025-05-22 12:39:40||202.29||202.34||202.34||202.29|62
1747917590000|2025-05-22 12:39:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|6
1747917600000|2025-05-22 12:40:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|0
1747917620000|2025-05-22 12:40:20|202.47||202.42||202.47||202.42||2
1747917630000|2025-05-22 12:40:30|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|16
1747917640000|2025-05-22 12:40:40|||||||||11
1747917660000|2025-05-22 12:41:00||202.29||202.29||202.29||202.29|8
1747917670000|2025-05-22 12:41:10|202.37||202.37||202.37||202.37||0
1747917680000|2025-05-22 12:41:20|||||||||4
1747917690000|2025-05-22 12:41:30|||||||||9
1747917720000|2025-05-22 12:42:00|||||||||54
1747917730000|2025-05-22 12:42:10|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|1
1747917750000|2025-05-22 12:42:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|79
1747917760000|2025-05-22 12:42:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|95
1747917780000|2025-05-22 12:43:00|||||||||1
1747917800000|2025-05-22 12:43:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|80
1747917820000|2025-05-22 12:43:40|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|8
1747917850000|2025-05-22 12:44:10|||||||||25
1747917860000|2025-05-22 12:44:20|||||||||1
1747917890000|2025-05-22 12:44:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|13
1747917900000|2025-05-22 12:45:00|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|20
1747917910000|2025-05-22 12:45:10||202.29||202.34||202.34||202.29|2
1747917920000|2025-05-22 12:45:20|||||||||1
1747917940000|2025-05-22 12:45:40|||||||||1
1747917950000|2025-05-22 12:45:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|6
1747917960000|2025-05-22 12:46:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|128
1747917980000|2025-05-22 12:46:20|202.37||202.37||202.37||202.37||8
1747917990000|2025-05-22 12:46:30|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|10
1747918000000|2025-05-22 12:46:40|202.37||202.32||202.37||202.32||2
1747918010000|2025-05-22 12:46:50|||||||||2
1747918020000|2025-05-22 12:47:00|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|119
1747918030000|2025-05-22 12:47:10|||||||||2
1747918080000|2025-05-22 12:48:00|||||||||1
1747918090000|2025-05-22 12:48:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|6
1747918100000|2025-05-22 12:48:20|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|38
1747918110000|2025-05-22 12:48:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|53
1747918120000|2025-05-22 12:48:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|36
1747918130000|2025-05-22 12:48:50|202.37||202.37||202.37||202.37||10
1747918140000|2025-05-22 12:49:00|202.32|202.29|202.27|202.19|202.37|202.29|202.27|202.19|205
1747918150000|2025-05-22 12:49:10|202.37|202.24|202.32|202.24|202.37|202.24|202.32|202.24|730
1747918160000|2025-05-22 12:49:20|||||||||1
1747918170000|2025-05-22 12:49:30|||||||||16
1747918190000|2025-05-22 12:49:50|||||||||1
1747918200000|2025-05-22 12:50:00|202.37||202.32||202.37||202.32||27
1747918210000|2025-05-22 12:50:10|202.37||202.37||202.37||202.32||26
1747918220000|2025-05-22 12:50:20|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|41
1747918240000|2025-05-22 12:50:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|17
1747918250000|2025-05-22 12:50:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|72
1747918260000|2025-05-22 12:51:00|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|10
1747918270000|2025-05-22 12:51:10|||||||||9
1747918280000|2025-05-22 12:51:20|||||||||41
1747918290000|2025-05-22 12:51:30|||||||||6
1747918330000|2025-05-22 12:52:10|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|13
1747918340000|2025-05-22 12:52:20||202.24||202.24||202.29||202.24|0
1747918350000|2025-05-22 12:52:30|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|0
1747918380000|2025-05-22 12:53:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|7
1747918390000|2025-05-22 12:53:10|||||||||2
1747918400000|2025-05-22 12:53:20|||||||||1
1747918410000|2025-05-22 12:53:30|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|24
1747918420000|2025-05-22 12:53:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|3
1747918440000|2025-05-22 12:54:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|30
1747918450000|2025-05-22 12:54:10||202.19||202.24||202.24||202.19|1
1747918500000|2025-05-22 12:55:00|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|458
1747918510000|2025-05-22 12:55:10|202.37||202.42||202.42||202.37||5
1747918520000|2025-05-22 12:55:20||202.34||202.34||202.34||202.34|0
1747918550000|2025-05-22 12:55:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|4
1747918560000|2025-05-22 12:56:00|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|16
1747918570000|2025-05-22 12:56:10|202.37|202.24|202.32|202.24|202.42|202.24|202.32|202.24|91
1747918580000|2025-05-22 12:56:20|||||||||14
1747918590000|2025-05-22 12:56:30|||||||||1
1747918600000|2025-05-22 12:56:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|10
1747918630000|2025-05-22 12:57:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|27
1747918640000|2025-05-22 12:57:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|35
1747918650000|2025-05-22 12:57:30|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|4
1747918700000|2025-05-22 12:58:20||202.19||202.24||202.24||202.19|39
1747918720000|2025-05-22 12:58:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|19
1747918740000|2025-05-22 12:59:00||202.24||202.29||202.29||202.24|14
1747918760000|2025-05-22 12:59:20|||||||||2
1747918780000|2025-05-22 12:59:40||202.24||202.29||202.29||202.24|42
1747918790000|2025-05-22 12:59:50|||||||||5
1747918800000|2025-05-22 13:00:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|31
1747918810000|2025-05-22 13:00:10||202.29||202.34||202.34||202.29|0
1747918840000|2025-05-22 13:00:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|56
1747918860000|2025-05-22 13:01:00|||||||||1
1747918870000|2025-05-22 13:01:10|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|68
1747918900000|2025-05-22 13:01:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|122
1747918910000|2025-05-22 13:01:50|||||||||14
1747918920000|2025-05-22 13:02:00|||||||||26
1747918930000|2025-05-22 13:02:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|26
1747918940000|2025-05-22 13:02:20|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.39|2
1747918970000|2025-05-22 13:02:50|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|52
1747918990000|2025-05-22 13:03:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|550
1747919000000|2025-05-22 13:03:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|8
1747919020000|2025-05-22 13:03:40||202.34||202.39||202.39||202.34|26
1747919030000|2025-05-22 13:03:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|4
1747919050000|2025-05-22 13:04:10||202.29||202.29||202.34||202.29|16
1747919060000|2025-05-22 13:04:20|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.29|2
1747919070000|2025-05-22 13:04:30||202.29||202.34||202.34||202.29|100
1747919080000|2025-05-22 13:04:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|301
1747919090000|2025-05-22 13:04:50|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|26
1747919100000|2025-05-22 13:05:00||202.34||202.34||202.34||202.34|1
1747919120000|2025-05-22 13:05:20||202.29||202.29||202.34||202.29|11
1747919130000|2025-05-22 13:05:30|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.29|13
1747919140000|2025-05-22 13:05:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|7
1747919160000|2025-05-22 13:06:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|19
1747919170000|2025-05-22 13:06:10|||||||||1
1747919180000|2025-05-22 13:06:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|2
1747919190000|2025-05-22 13:06:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|2015
1747919200000|2025-05-22 13:06:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1747919210000|2025-05-22 13:06:50|||||||||2
1747919220000|2025-05-22 13:07:00|||||||||3
1747919230000|2025-05-22 13:07:10|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|9
1747919250000|2025-05-22 13:07:30|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|5
1747919260000|2025-05-22 13:07:40||202.44||202.39||202.44||202.39|2
1747919270000|2025-05-22 13:07:50|202.47||202.47||202.47||202.47||0
1747919300000|2025-05-22 13:08:20|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|5
1747919320000|2025-05-22 13:08:40|||||||||1
1747919340000|2025-05-22 13:09:00||202.34||202.34||202.34||202.34|11
1747919350000|2025-05-22 13:09:10|202.42||202.42||202.42||202.42||0
1747919400000|2025-05-22 13:10:00|||||||||18
1747919440000|2025-05-22 13:10:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|18
1747919450000|2025-05-22 13:10:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|8
1747919460000|2025-05-22 13:11:00|||||||||1
1747919480000|2025-05-22 13:11:20|||||||||2
1747919530000|2025-05-22 13:12:10||202.29||202.29||202.29||202.29|8
1747919540000|2025-05-22 13:12:20|202.37||202.37||202.37||202.37||0
1747919560000|2025-05-22 13:12:40|||||||||1
1747919570000|2025-05-22 13:12:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|50
1747919680000|2025-05-22 13:14:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|22
1747919690000|2025-05-22 13:14:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|14
1747919710000|2025-05-22 13:15:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|0
1747919720000|2025-05-22 13:15:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|15
1747919730000|2025-05-22 13:15:30|||||||||3
1747919760000|2025-05-22 13:16:00|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|53
1747919810000|2025-05-22 13:16:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|4
1747919850000|2025-05-22 13:17:30|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|46
1747919870000|2025-05-22 13:17:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|379
1747919880000|2025-05-22 13:18:00||202.19||202.24||202.24||202.19|29
1747919910000|2025-05-22 13:18:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|53
1747919930000|2025-05-22 13:18:50||202.14||202.14||202.19||202.14|4
1747919940000|2025-05-22 13:19:00|202.22||202.22||202.22||202.22||3
1747919950000|2025-05-22 13:19:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|49
1747919960000|2025-05-22 13:19:20|202.22||202.22||202.22||202.17||119
1747919970000|2025-05-22 13:19:30|202.17|202.14|202.22|202.09|202.22|202.14|202.17|202.09|0
1747919980000|2025-05-22 13:19:40||202.14||202.14||202.14||202.09|0
1747920030000|2025-05-22 13:20:30|||||||||2340
1747920040000|2025-05-22 13:20:40|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|26
1747920050000|2025-05-22 13:20:50||202.09||202.09||202.14||202.09|209
1747920060000|2025-05-22 13:21:00|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|166
1747920070000|2025-05-22 13:21:10|202.27||202.27||202.27||202.22||20
1747920080000|2025-05-22 13:21:20||202.19||202.14||202.19||202.14|2
1747920090000|2025-05-22 13:21:30|202.22||202.22||202.22||202.22||0
1747920100000|2025-05-22 13:21:40|||||||||2
1747920130000|2025-05-22 13:22:10|||||||||9
1747920140000|2025-05-22 13:22:20|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|8
1747920190000|2025-05-22 13:23:10|||||||||13
1747920220000|2025-05-22 13:23:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|50
1747920230000|2025-05-22 13:23:50|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|74
1747920240000|2025-05-22 13:24:00|||||||||1
1747920250000|2025-05-22 13:24:10|||||||||1
1747920260000|2025-05-22 13:24:20|202.22|202.14|202.22|202.14|202.27|202.19|202.22|202.14|23
1747920280000|2025-05-22 13:24:40||202.09||202.14||202.14||202.09|36
1747920290000|2025-05-22 13:24:50||202.09||202.14||202.14||202.09|8
1747920300000|2025-05-22 13:25:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|81
1747920310000|2025-05-22 13:25:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|24
1747920330000|2025-05-22 13:25:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|11
1747920340000|2025-05-22 13:25:40|202.22||202.22||202.22||202.22||7
1747920350000|2025-05-22 13:25:50|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|0
1747920360000|2025-05-22 13:26:00||202.09||202.14||202.14||202.09|10
1747920370000|2025-05-22 13:26:10|||||||||5
1747920380000|2025-05-22 13:26:20|202.27||202.22||202.27||202.22||6
1747920410000|2025-05-22 13:26:50||202.09||202.09||202.14||202.09|45
1747920420000|2025-05-22 13:27:00|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|23
1747920430000|2025-05-22 13:27:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|6
1747920460000|2025-05-22 13:27:40|||||||||9
1747920470000|2025-05-22 13:27:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1747920480000|2025-05-22 13:28:00|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|12
1747920490000|2025-05-22 13:28:10|202.22||202.22||202.22||202.22||0
1747920530000|2025-05-22 13:28:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|46
1747920560000|2025-05-22 13:29:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|3
1747920570000|2025-05-22 13:29:30||202.19||202.19||202.19||202.19|35
1747920580000|2025-05-22 13:29:40|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|28
1747920600000|2025-05-22 13:30:00|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|133
1747920610000|2025-05-22 13:30:10|202.37|202.34|202.47|202.39|202.47|202.39|202.37|202.34|33
1747920620000|2025-05-22 13:30:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|1
1747920640000|2025-05-22 13:30:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|13
1747920660000|2025-05-22 13:31:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|208
1747920670000|2025-05-22 13:31:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|116
1747920680000|2025-05-22 13:31:20||202.24||202.29||202.29||202.24|12
1747920690000|2025-05-22 13:31:30|||||||||7
1747920700000|2025-05-22 13:31:40|202.47|202.34|202.42|202.34|202.47|202.34|202.42|202.34|148
1747920710000|2025-05-22 13:31:50|202.47||202.42||202.47||202.42||24
1747920720000|2025-05-22 13:32:00|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|47
1747920740000|2025-05-22 13:32:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|17
1747920750000|2025-05-22 13:32:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|18
1747920780000|2025-05-22 13:33:00|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|44
1747920790000|2025-05-22 13:33:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|32
1747920800000|2025-05-22 13:33:20|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|4
1747920810000|2025-05-22 13:33:30|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|7
1747920820000|2025-05-22 13:33:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|34
1747920880000|2025-05-22 13:34:40|||||||||1
1747920910000|2025-05-22 13:35:10|202.22|202.14|202.32|202.24|202.32|202.24|202.22|202.14|126
1747920930000|2025-05-22 13:35:30|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|68
1747920950000|2025-05-22 13:35:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|73
1747920960000|2025-05-22 13:36:00|202.42|202.34|202.42|202.34|202.47|202.34|202.42|202.34|145
1747920980000|2025-05-22 13:36:20|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|36
1747920990000|2025-05-22 13:36:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|13
1747921000000|2025-05-22 13:36:40||202.24||202.29||202.29||202.24|18
1747921010000|2025-05-22 13:36:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1747921020000|2025-05-22 13:37:00|202.37|202.29|202.42|202.34|202.47|202.39|202.37|202.29|247
1747921030000|2025-05-22 13:37:10|||||||||100
1747921060000|2025-05-22 13:37:40|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|49
1747921070000|2025-05-22 13:37:50|202.47|202.39|202.47|202.39|202.47|202.39|202.42|202.39|11
1747921080000|2025-05-22 13:38:00|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|31
1747921110000|2025-05-22 13:38:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1747921120000|2025-05-22 13:38:40|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|16
1747921130000|2025-05-22 13:38:50|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|4
1747921150000|2025-05-22 13:39:10|||||||||12
1747921160000|2025-05-22 13:39:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|5
1747921170000|2025-05-22 13:39:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|14
1747921180000|2025-05-22 13:39:40|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|9
1747921190000|2025-05-22 13:39:50||202.34||202.34||202.34||202.34|0
1747921200000|2025-05-22 13:40:00|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|72
1747921210000|2025-05-22 13:40:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|7
1747921220000|2025-05-22 13:40:20|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.39|46
1747921230000|2025-05-22 13:40:30|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|57
1747921260000|2025-05-22 13:41:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|14
1747921270000|2025-05-22 13:41:10||202.34||202.34||202.34||202.34|10
1747921280000|2025-05-22 13:41:20|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.39|9
1747921290000|2025-05-22 13:41:30|202.52|202.44|202.52|202.44|202.57|202.44|202.47|202.44|4
1747921300000|2025-05-22 13:41:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|8
1747921320000|2025-05-22 13:42:00|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|18
1747921330000|2025-05-22 13:42:10|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|2
1747921350000|2025-05-22 13:42:30|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|37
1747921360000|2025-05-22 13:42:40||202.44||202.44||202.44||202.39|21
1747921370000|2025-05-22 13:42:50|202.47|202.39|202.52|202.39|202.52|202.44|202.47|202.39|74
1747921380000|2025-05-22 13:43:00||202.44||202.44||202.44||202.44|0
1747921390000|2025-05-22 13:43:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|76
1747921400000|2025-05-22 13:43:20|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|238
1747921410000|2025-05-22 13:43:30|202.62|202.54|202.62|202.49|202.62|202.54|202.57|202.49|73
1747921420000|2025-05-22 13:43:40|202.57||202.57||202.57||202.57||1
1747921430000|2025-05-22 13:43:50|202.62||202.57||202.62||202.57||1
1747921440000|2025-05-22 13:44:00|202.62||202.57||202.62||202.57||15
1747921450000|2025-05-22 13:44:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|19
1747921460000|2025-05-22 13:44:20|||||||||14
1747921470000|2025-05-22 13:44:30|202.57||202.52||202.57||202.52||1
1747921480000|2025-05-22 13:44:40|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|20
1747921500000|2025-05-22 13:45:00|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.44|116
1747921510000|2025-05-22 13:45:10|||||||||6
1747921520000|2025-05-22 13:45:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|17
1747921530000|2025-05-22 13:45:30|202.67|202.59|202.57|202.49|202.67|202.59|202.57|202.49|56
1747921540000|2025-05-22 13:45:40||202.44||202.44||202.49||202.44|49
1747921550000|2025-05-22 13:45:50||202.49||202.49||202.49||202.44|4
1747921560000|2025-05-22 13:46:00|202.52|202.44|202.52|202.44|202.57|202.44|202.52|202.44|22
1747921570000|2025-05-22 13:46:10|202.57||202.52||202.57||202.52||0
1747921580000|2025-05-22 13:46:20|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|3
1747921590000|2025-05-22 13:46:30|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.44|9
1747921600000|2025-05-22 13:46:40|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|8
1747921610000|2025-05-22 13:46:50|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|35
1747921620000|2025-05-22 13:47:00|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.29|47
1747921640000|2025-05-22 13:47:20|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|16
1747921650000|2025-05-22 13:47:30|202.47|202.39|202.47|202.39|202.47|202.39|202.42|202.34|2
1747921680000|2025-05-22 13:48:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|108
1747921690000|2025-05-22 13:48:10|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|105
1747921700000|2025-05-22 13:48:20||202.39||202.39||202.39||202.34|1
1747921710000|2025-05-22 13:48:30|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|9
1747921720000|2025-05-22 13:48:40|||||||||42
1747921750000|2025-05-22 13:49:10|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|114
1747921760000|2025-05-22 13:49:20|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.34|4
1747921770000|2025-05-22 13:49:30|202.42|202.34|202.42|202.34|202.47|202.39|202.42|202.34|39
1747921780000|2025-05-22 13:49:40|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|19
1747921790000|2025-05-22 13:49:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|3
1747921800000|2025-05-22 13:50:00||202.34||202.34||202.39||202.34|26
1747921810000|2025-05-22 13:50:10|202.42|202.39|202.52|202.39|202.52|202.39|202.42|202.39|52
1747921820000|2025-05-22 13:50:20|202.47||202.52||202.52||202.47||2
1747921830000|2025-05-22 13:50:30|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.44|2
1747921840000|2025-05-22 13:50:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|49
1747921870000|2025-05-22 13:51:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|71
1747921880000|2025-05-22 13:51:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|0
1747921900000|2025-05-22 13:51:40|202.52|202.44|202.57|202.44|202.57|202.44|202.52|202.44|54
1747921910000|2025-05-22 13:51:50||202.49||202.49||202.49||202.49|0
1747921920000|2025-05-22 13:52:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|350
1747921930000|2025-05-22 13:52:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|52
1747921940000|2025-05-22 13:52:20|||||||||36
1747921950000|2025-05-22 13:52:30|202.72|202.64|202.72|202.59|202.72|202.64|202.67|202.59|50
1747921960000|2025-05-22 13:52:40|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.64|1
1747921980000|2025-05-22 13:53:00||202.59||202.64||202.64||202.59|22
1747921990000|2025-05-22 13:53:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|146
1747922000000|2025-05-22 13:53:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|7
1747922010000|2025-05-22 13:53:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|44
1747922020000|2025-05-22 13:53:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|2
1747922040000|2025-05-22 13:54:00|||||||||14
1747922060000|2025-05-22 13:54:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|205
1747922070000|2025-05-22 13:54:30|||||||||31
1747922090000|2025-05-22 13:54:50|||||||||1
1747922100000|2025-05-22 13:55:00|202.62|202.54|202.62|202.49|202.62|202.59|202.57|202.49|111
1747922110000|2025-05-22 13:55:10|202.57|202.54|202.57|202.49|202.62|202.54|202.57|202.49|1
1747922120000|2025-05-22 13:55:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|36
1747922130000|2025-05-22 13:55:30|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|9
1747922140000|2025-05-22 13:55:40||202.54||202.54||202.54||202.54|0
1747922160000|2025-05-22 13:56:00|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|27
1747922170000|2025-05-22 13:56:10|202.57|202.54|202.57|202.49|202.57|202.54|202.57|202.49|4
1747922180000|2025-05-22 13:56:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|7
1747922190000|2025-05-22 13:56:30|||||||||4
1747922200000|2025-05-22 13:56:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|12
1747922210000|2025-05-22 13:56:50|||||||||2
1747922220000|2025-05-22 13:57:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|3
1747922230000|2025-05-22 13:57:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|7
1747922240000|2025-05-22 13:57:20|202.32|202.24|202.37|202.29|202.42|202.34|202.32|202.24|67
1747922260000|2025-05-22 13:57:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|34
1747922270000|2025-05-22 13:57:50|||||||||3
1747922290000|2025-05-22 13:58:10|||||||||14
1747922300000|2025-05-22 13:58:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|9
1747922320000|2025-05-22 13:58:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|23
1747922330000|2025-05-22 13:58:50|||||||||1
1747922340000|2025-05-22 13:59:00|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|22
1747922350000|2025-05-22 13:59:10|||||||||1
1747922360000|2025-05-22 13:59:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|7
1747922370000|2025-05-22 13:59:30|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|16
1747922380000|2025-05-22 13:59:40|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|11
1747922390000|2025-05-22 13:59:50|||||||||1
1747922400000|2025-05-22 14:00:00|202.37||202.37||202.37||202.32||13
1747922410000|2025-05-22 14:00:10|202.32||202.32||202.32||202.32||4
1747922420000|2025-05-22 14:00:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|5
1747922450000|2025-05-22 14:00:50|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|21
1747922460000|2025-05-22 14:01:00|||||||||14
1747922470000|2025-05-22 14:01:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|14
1747922480000|2025-05-22 14:01:20|202.52||202.47||202.52||202.47||1
1747922490000|2025-05-22 14:01:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|98
1747922500000|2025-05-22 14:01:40|||||||||7
1747922520000|2025-05-22 14:02:00|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|105
1747922550000|2025-05-22 14:02:30|||||||||57
1747922570000|2025-05-22 14:02:50|||||||||1
1747922580000|2025-05-22 14:03:00|||||||||42
1747922590000|2025-05-22 14:03:10|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|24
1747922600000|2025-05-22 14:03:20|202.47|202.39|202.47|202.39|202.47|202.39|202.42|202.39|47
1747922620000|2025-05-22 14:03:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|2
1747922630000|2025-05-22 14:03:50|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|48
1747922640000|2025-05-22 14:04:00|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.34|10
1747922650000|2025-05-22 14:04:10|202.47||202.47||202.47||202.47||50
1747922660000|2025-05-22 14:04:20|202.52||202.47||202.52||202.47||28
1747922680000|2025-05-22 14:04:40|||||||||15
1747922700000|2025-05-22 14:05:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|103
1747922710000|2025-05-22 14:05:10||202.34||202.39||202.39||202.34|2708
1747922720000|2025-05-22 14:05:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|1
1747922730000|2025-05-22 14:05:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|21
1747922760000|2025-05-22 14:06:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|34
1747922770000|2025-05-22 14:06:10|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|61
1747922780000|2025-05-22 14:06:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1747922800000|2025-05-22 14:06:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|24
1747922830000|2025-05-22 14:07:10|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|67
1747922860000|2025-05-22 14:07:40|||||||||70
1747922880000|2025-05-22 14:08:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|9
1747922900000|2025-05-22 14:08:20|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|58
1747922920000|2025-05-22 14:08:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|7
1747922930000|2025-05-22 14:08:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|217
1747922940000|2025-05-22 14:09:00|||||||||54
1747922950000|2025-05-22 14:09:10|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.39|34
1747922990000|2025-05-22 14:09:50|||||||||28
1747923000000|2025-05-22 14:10:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|21
1747923050000|2025-05-22 14:10:50|202.47|202.39|202.47|202.39|202.47|202.44|202.47|202.39|147
1747923060000|2025-05-22 14:11:00|||||||||29
1747923080000|2025-05-22 14:11:20|202.52||202.52||202.52||202.52||38
1747923090000|2025-05-22 14:11:30|202.47|202.44|202.52|202.39|202.52|202.44|202.47|202.39|10
1747923100000|2025-05-22 14:11:40|202.47||202.52||202.52||202.47||0
1747923110000|2025-05-22 14:11:50|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.39|7
1747923120000|2025-05-22 14:12:00|202.47|202.39|202.52|202.39|202.52|202.44|202.47|202.39|7
1747923130000|2025-05-22 14:12:10|202.47|202.44|202.47|202.39|202.47|202.44|202.47|202.39|3
1747923140000|2025-05-22 14:12:20|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|17
1747923150000|2025-05-22 14:12:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|113
1747923180000|2025-05-22 14:13:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|54
1747923190000|2025-05-22 14:13:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|11
1747923200000|2025-05-22 14:13:20|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|30
1747923210000|2025-05-22 14:13:30|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.29|7
1747923220000|2025-05-22 14:13:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|1
1747923230000|2025-05-22 14:13:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|86
1747923240000|2025-05-22 14:14:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|65
1747923270000|2025-05-22 14:14:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|4
1747923300000|2025-05-22 14:15:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|13
1747923310000|2025-05-22 14:15:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|0
1747923350000|2025-05-22 14:15:50|||||||||13
1747923380000|2025-05-22 14:16:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|296
1747923400000|2025-05-22 14:16:40|||||||||25
1747923410000|2025-05-22 14:16:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|41
1747923420000|2025-05-22 14:17:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|38
1747923440000|2025-05-22 14:17:20|||||||||3
1747923450000|2025-05-22 14:17:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|29
1747923460000|2025-05-22 14:17:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|23
1747923470000|2025-05-22 14:17:50|||||||||20
1747923480000|2025-05-22 14:18:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|21
1747923490000|2025-05-22 14:18:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|43
1747923510000|2025-05-22 14:18:30|||||||||9
1747923520000|2025-05-22 14:18:40|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|12
1747923530000|2025-05-22 14:18:50|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|4
1747923540000|2025-05-22 14:19:00|202.62||202.57||202.62||202.57||3
1747923550000|2025-05-22 14:19:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|0
1747923570000|2025-05-22 14:19:30|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|10
1747923580000|2025-05-22 14:19:40|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|0
1747923610000|2025-05-22 14:20:10|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|36
1747923660000|2025-05-22 14:21:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|4
1747923670000|2025-05-22 14:21:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|103
1747923700000|2025-05-22 14:21:40|||||||||1
1747923720000|2025-05-22 14:22:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|111
1747923730000|2025-05-22 14:22:10|||||||||1
1747923740000|2025-05-22 14:22:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|91
1747923750000|2025-05-22 14:22:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|1
1747923770000|2025-05-22 14:22:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|30
1747923780000|2025-05-22 14:23:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|47
1747923800000|2025-05-22 14:23:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|9
1747923820000|2025-05-22 14:23:40|202.62|202.54|202.62|202.54|202.67|202.59|202.62|202.54|21
1747923830000|2025-05-22 14:23:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|47
1747923840000|2025-05-22 14:24:00|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|11
1747923850000|2025-05-22 14:24:10|202.72||202.67||202.72||202.67||6
1747923860000|2025-05-22 14:24:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|14
1747923870000|2025-05-22 14:24:30|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|7
1747923880000|2025-05-22 14:24:40|202.67||202.62||202.67||202.62||1
1747923890000|2025-05-22 14:24:50|202.67||202.62||202.67||202.62||42
1747923900000|2025-05-22 14:25:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|11
1747923910000|2025-05-22 14:25:10|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|18
1747923920000|2025-05-22 14:25:20|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|2
1747923930000|2025-05-22 14:25:30|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|3
1747923950000|2025-05-22 14:25:50|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|6
1747923970000|2025-05-22 14:26:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|4
1747923980000|2025-05-22 14:26:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|23
1747923990000|2025-05-22 14:26:30|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|29
1747924020000|2025-05-22 14:27:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|11
1747924060000|2025-05-22 14:27:40|202.77||202.72||202.77||202.72||21
1747924080000|2025-05-22 14:28:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|39
1747924090000|2025-05-22 14:28:10|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|27
1747924120000|2025-05-22 14:28:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|71
1747924160000|2025-05-22 14:29:20||202.59||202.59||202.64||202.59|44
1747924170000|2025-05-22 14:29:30||202.64||202.64||202.64||202.64|0
1747924200000|2025-05-22 14:30:00|||||||||75
1747924220000|2025-05-22 14:30:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|14
1747924230000|2025-05-22 14:30:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.69|44
1747924240000|2025-05-22 14:30:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|5
1747924250000|2025-05-22 14:30:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|68
1747924270000|2025-05-22 14:31:10|202.87|202.79|202.87|202.79|202.87|202.79|202.82|202.79|7
1747924280000|2025-05-22 14:31:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|15
1747924290000|2025-05-22 14:31:30|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|69
1747924300000|2025-05-22 14:31:40|||||||||55
1747924310000|2025-05-22 14:31:50|||||||||3
1747924330000|2025-05-22 14:32:10|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|178
1747924340000|2025-05-22 14:32:20|||||||||11
1747924360000|2025-05-22 14:32:40|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.89|646
1747924370000|2025-05-22 14:32:50|||||||||1
1747924380000|2025-05-22 14:33:00|||||||||144
1747924390000|2025-05-22 14:33:10|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|289
1747924420000|2025-05-22 14:33:40|||||||||71
1747924430000|2025-05-22 14:33:50|||||||||4
1747924440000|2025-05-22 14:34:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|233
1747924450000|2025-05-22 14:34:10|||||||||189
1747924460000|2025-05-22 14:34:20|||||||||250
1747924470000|2025-05-22 14:34:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|149
1747924490000|2025-05-22 14:34:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|125
1747924500000|2025-05-22 14:35:00|||||||||151
1747924510000|2025-05-22 14:35:10|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|17
1747924520000|2025-05-22 14:35:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|159
1747924530000|2025-05-22 14:35:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|3
1747924540000|2025-05-22 14:35:40|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|170
1747924550000|2025-05-22 14:35:50|||||||||6
1747924560000|2025-05-22 14:36:00|||||||||1
1747924570000|2025-05-22 14:36:10|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|8
1747924580000|2025-05-22 14:36:20|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|312
1747924600000|2025-05-22 14:36:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|106
1747924610000|2025-05-22 14:36:50|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|279
1747924620000|2025-05-22 14:37:00||202.94||202.99||202.99||202.94|156
1747924630000|2025-05-22 14:37:10|||||||||50
1747924640000|2025-05-22 14:37:20|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|214
1747924650000|2025-05-22 14:37:30|203.07|202.99|203.07|202.99|203.12|203.04|203.07|202.99|174
1747924660000|2025-05-22 14:37:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|12
1747924670000|2025-05-22 14:37:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|0
1747924700000|2025-05-22 14:38:20|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|321
1747924710000|2025-05-22 14:38:30|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|0
1747924730000|2025-05-22 14:38:50|||||||||1
1747924740000|2025-05-22 14:39:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|154
1747924760000|2025-05-22 14:39:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|14
1747924780000|2025-05-22 14:39:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|176
1747924790000|2025-05-22 14:39:50|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|121
1747924800000|2025-05-22 14:40:00|||||||||6
1747924810000|2025-05-22 14:40:10||202.89||202.94||202.94||202.89|119
1747924820000|2025-05-22 14:40:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|59
1747924830000|2025-05-22 14:40:30|||||||||9
1747924850000|2025-05-22 14:40:50|||||||||1
1747924860000|2025-05-22 14:41:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|145
1747924870000|2025-05-22 14:41:10||202.99||202.99||203.04||202.99|43
1747924880000|2025-05-22 14:41:20||203.04||203.04||203.04||202.99|1
1747924910000|2025-05-22 14:41:50|||||||||5
1747924920000|2025-05-22 14:42:00|203.07|202.99|203.07|202.99|203.12|203.04|203.07|202.99|14
1747924940000|2025-05-22 14:42:20|||||||||15
1747924950000|2025-05-22 14:42:30|203.12|203.04|203.12|203.04|203.12|203.04|203.07|203.04|7
1747924960000|2025-05-22 14:42:40||202.99||203.04||203.04||202.99|0
1747924980000|2025-05-22 14:43:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|131
1747924990000|2025-05-22 14:43:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|12
1747925000000|2025-05-22 14:43:20||203.09||203.09||203.14||203.09|103
1747925010000|2025-05-22 14:43:30|203.17|203.14|203.17|203.09|203.22|203.14|203.17|203.09|33
1747925020000|2025-05-22 14:43:40|||||||||15
1747925030000|2025-05-22 14:43:50||203.04||203.04||203.04||203.04|215
1747925040000|2025-05-22 14:44:00|203.12|203.09|203.12|203.04|203.12|203.09|203.12|203.04|14
1747925060000|2025-05-22 14:44:20|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|32
1747925070000|2025-05-22 14:44:30|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|82
1747925080000|2025-05-22 14:44:40|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|13
1747925090000|2025-05-22 14:44:50||202.99||202.99||203.04||202.99|16
1747925100000|2025-05-22 14:45:00|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|0
1747925110000|2025-05-22 14:45:10|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|31
1747925140000|2025-05-22 14:45:40|203.17||203.17||203.17||203.12||7
1747925150000|2025-05-22 14:45:50|203.12|203.09|203.12|203.04|203.12|203.09|203.12|203.04|16
1747925160000|2025-05-22 14:46:00|||||||||31
1747925180000|2025-05-22 14:46:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|31
1747925210000|2025-05-22 14:46:50||202.94||202.94||202.94||202.94|182
1747925220000|2025-05-22 14:47:00|203.12|202.99|203.12|203.04|203.12|203.04|203.12|202.99|56
1747925230000|2025-05-22 14:47:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|127
1747925240000|2025-05-22 14:47:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|295
1747925270000|2025-05-22 14:47:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|225
1747925310000|2025-05-22 14:48:30|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.94|89
1747925320000|2025-05-22 14:48:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|2
1747925330000|2025-05-22 14:48:50|203.12|203.04|203.12|203.04|203.12|203.04|203.07|202.99|865
1747925340000|2025-05-22 14:49:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.04|28
1747925350000|2025-05-22 14:49:10|||||||||5972
1747925400000|2025-05-22 14:50:00|203.22|203.14|203.17|203.09|203.22|203.14|203.17|203.09|201
1747925410000|2025-05-22 14:50:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|15
1747925420000|2025-05-22 14:50:20|||||||||32
1747925450000|2025-05-22 14:50:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|109
1747925470000|2025-05-22 14:51:10|||||||||55
1747925480000|2025-05-22 14:51:20|||||||||61
1747925500000|2025-05-22 14:51:40|||||||||33
1747925520000|2025-05-22 14:52:00|||||||||1
1747925530000|2025-05-22 14:52:10|||||||||315
1747925570000|2025-05-22 14:52:50|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|152
1747925580000|2025-05-22 14:53:00|||||||||23
1747925600000|2025-05-22 14:53:20|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|157
1747925610000|2025-05-22 14:53:30||203.04||203.04||203.04||202.99|0
1747925620000|2025-05-22 14:53:40||202.99||203.04||203.04||202.99|10
1747925640000|2025-05-22 14:54:00|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|13
1747925650000|2025-05-22 14:54:10|||||||||1
1747925660000|2025-05-22 14:54:20|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|41
1747925670000|2025-05-22 14:54:30|203.07||203.07||203.07||203.07||0
1747925700000|2025-05-22 14:55:00|203.12|203.04|203.12|203.04|203.12|203.04|203.07|202.99|12
1747925710000|2025-05-22 14:55:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|302
1747925720000|2025-05-22 14:55:20|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|2
1747925740000|2025-05-22 14:55:40|||||||||1
1747925750000|2025-05-22 14:55:50|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|176
1747925760000|2025-05-22 14:56:00|203.17|202.99|203.12|203.04|203.17|203.04|203.12|202.99|62
1747925780000|2025-05-22 14:56:20|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|17
1747925790000|2025-05-22 14:56:30|203.07|203.04|203.12|203.04|203.12|203.04|203.07|202.99|9
1747925800000|2025-05-22 14:56:40|||||||||1
1747925820000|2025-05-22 14:57:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|11
1747925830000|2025-05-22 14:57:10|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|7
1747925850000|2025-05-22 14:57:30|||||||||32
1747925880000|2025-05-22 14:58:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|55
1747925920000|2025-05-22 14:58:40|||||||||2
1747925930000|2025-05-22 14:58:50|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|114
1747925940000|2025-05-22 14:59:00|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|126
1747925950000|2025-05-22 14:59:10|203.17|203.14|203.17|203.09|203.22|203.14|203.17|203.09|46
1747925960000|2025-05-22 14:59:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|6
1747925970000|2025-05-22 14:59:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|187
1747925980000|2025-05-22 14:59:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|7
1747925990000|2025-05-22 14:59:50|||||||||1
1747926010000|2025-05-22 15:00:10|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|65
1747926030000|2025-05-22 15:00:30|||||||||125
1747926040000|2025-05-22 15:00:40|||||||||172
1747926070000|2025-05-22 15:01:10|||||||||118
1747926080000|2025-05-22 15:01:20|||||||||2
1747926110000|2025-05-22 15:01:50|||||||||48
1747926130000|2025-05-22 15:02:10|||||||||87
1747926140000|2025-05-22 15:02:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|177
1747926150000|2025-05-22 15:02:30|||||||||28
1747926160000|2025-05-22 15:02:40|||||||||240
1747926170000|2025-05-22 15:02:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|190
1747926180000|2025-05-22 15:03:00|||||||||158
1747926190000|2025-05-22 15:03:10|||||||||25
1747926200000|2025-05-22 15:03:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|65
1747926220000|2025-05-22 15:03:40|203.27|203.19|203.27|203.19|203.27|203.19|203.22|203.14|140
1747926230000|2025-05-22 15:03:50|203.22|203.14|203.22|203.14|203.27|203.14|203.22|203.14|102
1747926240000|2025-05-22 15:04:00|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|55
1747926260000|2025-05-22 15:04:20|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|48
1747926270000|2025-05-22 15:04:30|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|3
1747926280000|2025-05-22 15:04:40|203.22|203.19|203.27|203.19|203.27|203.19|203.22|203.19|42
1747926290000|2025-05-22 15:04:50|||||||||4
1747926300000|2025-05-22 15:05:00|203.22|203.14|203.22|203.14|203.22|203.19|203.22|203.14|2
1747926320000|2025-05-22 15:05:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|27
1747926330000|2025-05-22 15:05:30|203.22|203.14|203.22|203.14|203.27|203.19|203.22|203.14|47
1747926350000|2025-05-22 15:05:50|||||||||1
1747926360000|2025-05-22 15:06:00|||||||||11
1747926370000|2025-05-22 15:06:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|574
1747926380000|2025-05-22 15:06:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|33
1747926390000|2025-05-22 15:06:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|6
1747926400000|2025-05-22 15:06:40|||||||||12
1747926410000|2025-05-22 15:06:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|9
1747926450000|2025-05-22 15:07:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|183
1747926460000|2025-05-22 15:07:40|||||||||32
1747926470000|2025-05-22 15:07:50|||||||||11
1747926490000|2025-05-22 15:08:10|||||||||1
1747926500000|2025-05-22 15:08:20|||||||||2
1747926510000|2025-05-22 15:08:30|||||||||12
1747926530000|2025-05-22 15:08:50|||||||||1
1747926540000|2025-05-22 15:09:00|||||||||32
1747926550000|2025-05-22 15:09:10|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|101
1747926580000|2025-05-22 15:09:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|70
1747926610000|2025-05-22 15:10:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|107
1747926620000|2025-05-22 15:10:20|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|74
1747926630000|2025-05-22 15:10:30|||||||||57
1747926640000|2025-05-22 15:10:40|||||||||7
1747926650000|2025-05-22 15:10:50||203.24||203.29||203.29||203.24|43
1747926660000|2025-05-22 15:11:00||203.24||203.29||203.29||203.24|9
1747926670000|2025-05-22 15:11:10||203.24||203.29||203.29||203.24|5
1747926680000|2025-05-22 15:11:20||203.24||203.29||203.29||203.24|3
1747926690000|2025-05-22 15:11:30|||||||||4
1747926710000|2025-05-22 15:11:50|||||||||44
1747926730000|2025-05-22 15:12:10|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|56
1747926760000|2025-05-22 15:12:40|||||||||11
1747926770000|2025-05-22 15:12:50|||||||||4
1747926790000|2025-05-22 15:13:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|8
1747926800000|2025-05-22 15:13:20|||||||||37
1747926810000|2025-05-22 15:13:30|||||||||3
1747926820000|2025-05-22 15:13:40|||||||||38
1747926850000|2025-05-22 15:14:10|||||||||45
1747926860000|2025-05-22 15:14:20|||||||||229
1747926870000|2025-05-22 15:14:30|||||||||1
1747926880000|2025-05-22 15:14:40|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|123
1747926890000|2025-05-22 15:14:50|203.37|203.29|203.37|203.29|203.42|203.29|203.37|203.29|154
1747926900000|2025-05-22 15:15:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|41
1747926910000|2025-05-22 15:15:10|||||||||1
1747926920000|2025-05-22 15:15:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|477
1747926940000|2025-05-22 15:15:40|||||||||62
1747926950000|2025-05-22 15:15:50|||||||||191
1747926960000|2025-05-22 15:16:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|161
1747926980000|2025-05-22 15:16:20|||||||||1
1747926990000|2025-05-22 15:16:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|55
1747927000000|2025-05-22 15:16:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|20
1747927010000|2025-05-22 15:16:50|||||||||4
1747927020000|2025-05-22 15:17:00|203.27|203.19|203.32|203.19|203.32|203.24|203.27|203.19|151
1747927030000|2025-05-22 15:17:10|203.27|203.24|203.27|203.19|203.32|203.24|203.27|203.19|2
1747927040000|2025-05-22 15:17:20|203.32|203.24|203.32|203.24|203.32|203.24|203.27|203.24|10
1747927060000|2025-05-22 15:17:40|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|539
1747927080000|2025-05-22 15:18:00|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|198
1747927090000|2025-05-22 15:18:10|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.24|118
1747927100000|2025-05-22 15:18:20|203.32|203.24|203.37|203.24|203.37|203.29|203.32|203.24|102
1747927110000|2025-05-22 15:18:30|203.32|203.29|203.37|203.24|203.37|203.29|203.32|203.24|28
1747927120000|2025-05-22 15:18:40||203.29||203.29||203.29||203.24|4
1747927130000|2025-05-22 15:18:50||203.24||203.29||203.29||203.24|9
1747927140000|2025-05-22 15:19:00|||||||||109
1747927150000|2025-05-22 15:19:10|||||||||7
1747927170000|2025-05-22 15:19:30|||||||||11
1747927180000|2025-05-22 15:19:40|||||||||87
1747927200000|2025-05-22 15:20:00|||||||||258
1747927210000|2025-05-22 15:20:10|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|163
1747927230000|2025-05-22 15:20:30|203.42||203.42||203.42||203.37||46
1747927240000|2025-05-22 15:20:40|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.34|0
1747927250000|2025-05-22 15:20:50||203.29||203.29||203.29||203.29|31
1747927260000|2025-05-22 15:21:00|203.37||203.37||203.42||203.37||1
1747927270000|2025-05-22 15:21:10|||||||||11
1747927280000|2025-05-22 15:21:20|||||||||1
1747927290000|2025-05-22 15:21:30|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|114
1747927300000|2025-05-22 15:21:40|203.42||203.37||203.42||203.37||274
1747927310000|2025-05-22 15:21:50|||||||||11
1747927320000|2025-05-22 15:22:00|||||||||31
1747927340000|2025-05-22 15:22:20|||||||||1
1747927350000|2025-05-22 15:22:30|||||||||27
1747927360000|2025-05-22 15:22:40|||||||||196
1747927370000|2025-05-22 15:22:50|||||||||2
1747927380000|2025-05-22 15:23:00|||||||||15
1747927390000|2025-05-22 15:23:10|||||||||21
1747927400000|2025-05-22 15:23:20||203.24||203.29||203.29||203.24|101
1747927410000|2025-05-22 15:23:30|||||||||21
1747927420000|2025-05-22 15:23:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|19
1747927440000|2025-05-22 15:24:00|203.37||203.32||203.37||203.32||57
1747927450000|2025-05-22 15:24:10|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|27
1747927460000|2025-05-22 15:24:20|||||||||1
1747927480000|2025-05-22 15:24:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|356
1747927490000|2025-05-22 15:24:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|287
1747927500000|2025-05-22 15:25:00|203.37|203.29|203.37|203.29|203.37|203.29|203.32|203.24|55
1747927510000|2025-05-22 15:25:10||203.24||203.29||203.29||203.24|73
1747927520000|2025-05-22 15:25:20|||||||||21
1747927530000|2025-05-22 15:25:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|85
1747927540000|2025-05-22 15:25:40|||||||||11
1747927560000|2025-05-22 15:26:00|||||||||2
1747927570000|2025-05-22 15:26:10|||||||||12
1747927580000|2025-05-22 15:26:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|83
1747927590000|2025-05-22 15:26:30|||||||||13
1747927600000|2025-05-22 15:26:40|||||||||109
1747927620000|2025-05-22 15:27:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|134
1747927630000|2025-05-22 15:27:10|||||||||109
1747927640000|2025-05-22 15:27:20|203.37|203.29|203.37|203.29|203.37|203.29|203.32|203.24|108
1747927650000|2025-05-22 15:27:30|||||||||12
1747927660000|2025-05-22 15:27:40|||||||||14
1747927670000|2025-05-22 15:27:50|||||||||51
1747927680000|2025-05-22 15:28:00|||||||||24
1747927690000|2025-05-22 15:28:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|173
1747927700000|2025-05-22 15:28:20|||||||||18
1747927710000|2025-05-22 15:28:30|||||||||28
1747927720000|2025-05-22 15:28:40|||||||||25
1747927730000|2025-05-22 15:28:50|||||||||51
1747927740000|2025-05-22 15:29:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|77
1747927750000|2025-05-22 15:29:10|||||||||33
1747927760000|2025-05-22 15:29:20|||||||||80
1747927770000|2025-05-22 15:29:30|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|482
1747927780000|2025-05-22 15:29:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|432
1747927790000|2025-05-22 15:29:50|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|107
1747927800000|2025-05-22 15:30:00|203.32||203.32||203.37||203.32||113
1747927810000|2025-05-22 15:30:10|203.37|203.29|203.37|203.24|203.37|203.29|203.32|203.24|203
1747927820000|2025-05-22 15:30:20|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.24|94
1747927830000|2025-05-22 15:30:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|121
1747927840000|2025-05-22 15:30:40|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|75
1747927850000|2025-05-22 15:30:50|203.37|203.29|203.37|203.29|203.42|203.29|203.37|203.29|15
1747927860000|2025-05-22 15:31:00|||||||||22
1747927870000|2025-05-22 15:31:10|203.32|203.24|203.32|203.24|203.32|203.29|203.32|203.24|64
1747927880000|2025-05-22 15:31:20|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|48
1747927890000|2025-05-22 15:31:30|203.37|203.29|203.37|203.24|203.37|203.29|203.32|203.24|166
1747927900000|2025-05-22 15:31:40||203.29||203.29||203.29||203.29|25
1747927910000|2025-05-22 15:31:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|91
1747927920000|2025-05-22 15:32:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|44
1747927930000|2025-05-22 15:32:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|159
1747927940000|2025-05-22 15:32:20|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|113
1747927950000|2025-05-22 15:32:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|387
1747927960000|2025-05-22 15:32:40|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|81
1747927970000|2025-05-22 15:32:50|203.32|203.24|203.32|203.24|203.32|203.24|203.27|203.19|6
1747927980000|2025-05-22 15:33:00|203.37|203.29|203.37|203.29|203.37|203.29|203.32|203.24|205
1747927990000|2025-05-22 15:33:10|||||||||90
1747928000000|2025-05-22 15:33:20|||||||||110
1747928010000|2025-05-22 15:33:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|126
1747928020000|2025-05-22 15:33:40|203.47|203.29|203.47|203.34|203.47|203.34|203.47|203.29|330
1747928030000|2025-05-22 15:33:50|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.34|62
1747928040000|2025-05-22 15:34:00|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|145
1747928050000|2025-05-22 15:34:10|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.29|13
1747928060000|2025-05-22 15:34:20||203.29||203.29||203.29||203.29|240
1747928070000|2025-05-22 15:34:30|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.34|5
1747928080000|2025-05-22 15:34:40|203.47||203.42||203.47||203.42||2
1747928090000|2025-05-22 15:34:50|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|179
1747928100000|2025-05-22 15:35:00|203.47|203.39|203.52|203.39|203.52|203.39|203.42|203.39|49
1747928110000|2025-05-22 15:35:10||203.44||203.44||203.44||203.39|10
1747928120000|2025-05-22 15:35:20|||||||||76
1747928130000|2025-05-22 15:35:30|||||||||19
1747928140000|2025-05-22 15:35:40|||||||||3042
1747928150000|2025-05-22 15:35:50|203.47|203.39|203.52|203.39|203.52|203.44|203.47|203.39|3109
1747928160000|2025-05-22 15:36:00|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.39|1
1747928170000|2025-05-22 15:36:10||203.39||203.39||203.44||203.39|62
1747928180000|2025-05-22 15:36:20||203.44||203.44||203.44||203.39|0
1747928190000|2025-05-22 15:36:30|203.47|203.39|203.47|203.39|203.47|203.44|203.47|203.39|150
1747928200000|2025-05-22 15:36:40|||||||||4
1747928210000|2025-05-22 15:36:50|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|172
1747928220000|2025-05-22 15:37:00|203.52||203.47||203.52||203.47||108
1747928230000|2025-05-22 15:37:10|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|10
1747928250000|2025-05-22 15:37:30|203.47|203.44|203.47|203.39|203.52|203.44|203.47|203.39|108
1747928260000|2025-05-22 15:37:40|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|0
1747928270000|2025-05-22 15:37:50||203.44||203.39||203.44||203.39|4
1747928280000|2025-05-22 15:38:00|203.47||203.47||203.47||203.47||0
1747928290000|2025-05-22 15:38:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|100
1747928300000|2025-05-22 15:38:20|203.47||203.47||203.47||203.47||5
1747928310000|2025-05-22 15:38:30|203.42|203.39|203.47|203.34|203.47|203.39|203.42|203.34|42
1747928320000|2025-05-22 15:38:40||203.39||203.39||203.39||203.34|0
1747928330000|2025-05-22 15:38:50|203.52||203.47||203.52||203.47||5
1747928360000|2025-05-22 15:39:20|203.42|203.34|203.37|203.29|203.42|203.39|203.37|203.29|289
1747928380000|2025-05-22 15:39:40||203.24||203.24||203.29||203.24|14
1747928390000|2025-05-22 15:39:50|203.32|203.29|203.37|203.24|203.37|203.29|203.32|203.24|57
1747928400000|2025-05-22 15:40:00||203.29||203.29||203.29||203.29|20
1747928410000|2025-05-22 15:40:10|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|376
1747928430000|2025-05-22 15:40:30||203.24||203.29||203.29||203.24|25
1747928450000|2025-05-22 15:40:50|||||||||16
1747928460000|2025-05-22 15:41:00|||||||||73
1747928470000|2025-05-22 15:41:10|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|128
1747928480000|2025-05-22 15:41:20|||||||||22
1747928530000|2025-05-22 15:42:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|13
1747928540000|2025-05-22 15:42:20|203.47||203.42||203.47||203.42||0
1747928550000|2025-05-22 15:42:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|10
1747928570000|2025-05-22 15:42:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|2
1747928580000|2025-05-22 15:43:00||203.39||203.39||203.39||203.39|16
1747928590000|2025-05-22 15:43:10|203.47||203.52||203.52||203.47||0
1747928600000|2025-05-22 15:43:20||203.44||203.44||203.44||203.44|9
1747928620000|2025-05-22 15:43:40|||||||||25
1747928640000|2025-05-22 15:44:00||203.39||203.39||203.44||203.39|2
1747928650000|2025-05-22 15:44:10|203.47|203.44|203.47|203.39|203.47|203.44|203.47|203.39|1
1747928680000|2025-05-22 15:44:40|||||||||41
1747928700000|2025-05-22 15:45:00|||||||||2
1747928750000|2025-05-22 15:45:50|||||||||268
1747928760000|2025-05-22 15:46:00|||||||||65
1747928770000|2025-05-22 15:46:10|||||||||2
1747928790000|2025-05-22 15:46:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|1991
1747928800000|2025-05-22 15:46:40|||||||||1
1747928810000|2025-05-22 15:46:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|22
1747928850000|2025-05-22 15:47:30|||||||||1
1747928860000|2025-05-22 15:47:40|203.52||203.47||203.52||203.47||5
1747928870000|2025-05-22 15:47:50|||||||||3
1747928930000|2025-05-22 15:48:50|||||||||600
1747928970000|2025-05-22 15:49:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1747928980000|2025-05-22 15:49:40|||||||||5
1747928990000|2025-05-22 15:49:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|0
1747929000000|2025-05-22 15:50:00||203.34||203.39||203.39||203.34|1
1747929010000|2025-05-22 15:50:10|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|1
1747929020000|2025-05-22 15:50:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1747929040000|2025-05-22 15:50:40|203.52||203.47||203.52||203.47||1
1747929050000|2025-05-22 15:50:50|203.42|203.34|203.42|203.34|203.42|203.39|203.42|203.34|0
1747929120000|2025-05-22 15:52:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|97
1747929130000|2025-05-22 15:52:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|410
1747929140000|2025-05-22 15:52:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|17
1747929170000|2025-05-22 15:52:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|11
1747929180000|2025-05-22 15:53:00|||||||||3
1747929190000|2025-05-22 15:53:10|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|25
1747929210000|2025-05-22 15:53:30||203.34||203.39||203.39||203.34|3
1747929220000|2025-05-22 15:53:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|0
1747929240000|2025-05-22 15:54:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|119
1747929290000|2025-05-22 15:54:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|135
1747929310000|2025-05-22 15:55:10|203.47||203.47||203.47||203.42||1
1747929320000|2025-05-22 15:55:20||203.39||203.39||203.39||203.39|0
1747929390000|2025-05-22 15:56:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|3
1747929400000|2025-05-22 15:56:40|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|40
1747929410000|2025-05-22 15:56:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|1
1747929420000|2025-05-22 15:57:00|203.47|203.39|203.52|203.39|203.52|203.39|203.47|203.39|5
1747929430000|2025-05-22 15:57:10||203.44||203.44||203.44||203.44|0
1747929440000|2025-05-22 15:57:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|2
1747929470000|2025-05-22 15:57:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|3
1747929480000|2025-05-22 15:58:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|3
1747929570000|2025-05-22 15:59:30|||||||||2
1747929580000|2025-05-22 15:59:40|203.52||203.47||203.52||203.47||16
1747929590000|2025-05-22 15:59:50|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.44|1
1747929600000|2025-05-22 16:00:00|203.47|203.39|203.52|203.39|203.52|203.39|203.47|203.39|11
1747929610000|2025-05-22 16:00:10||203.44||203.44||203.44||203.44|0
1747929620000|2025-05-22 16:00:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|11
1747929630000|2025-05-22 16:00:30|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|8
1747929640000|2025-05-22 16:00:40||203.44||203.39||203.44||203.39|0
1747929650000|2025-05-22 16:00:50|203.47|203.44|203.47|203.39|203.52|203.44|203.47|203.39|11
1747929660000|2025-05-22 16:01:00|||||||||43
1747929720000|2025-05-22 16:02:00||203.34||203.39||203.39||203.34|1
1747929730000|2025-05-22 16:02:10|||||||||1
1747929740000|2025-05-22 16:02:20|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|6
1747929750000|2025-05-22 16:02:30|203.47||203.47||203.52||203.47||0
1747929770000|2025-05-22 16:02:50||203.34||203.39||203.39||203.34|7
1747929780000|2025-05-22 16:03:00||203.34||203.39||203.39||203.34|0
1747929790000|2025-05-22 16:03:10|203.52||203.52||203.52||203.47||1
1747929800000|2025-05-22 16:03:20|203.47||203.47||203.47||203.47||0
1747929820000|2025-05-22 16:03:40|203.52||203.47||203.52||203.47||0
1747929830000|2025-05-22 16:03:50||203.34||203.39||203.39||203.34|50
1747929840000|2025-05-22 16:04:00||203.34||203.34||203.34||203.34|1
1747929850000|2025-05-22 16:04:10||203.39||203.39||203.39||203.39|0
1747929860000|2025-05-22 16:04:20|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|1
1747929870000|2025-05-22 16:04:30|203.52||203.47||203.52||203.47||30
1747929900000|2025-05-22 16:05:00|203.42|203.34|203.47|203.34|203.47|203.34|203.42|203.34|7
1747929910000|2025-05-22 16:05:10|203.42|203.39|203.47|203.34|203.47|203.39|203.42|203.34|0
1747929920000|2025-05-22 16:05:20|203.42||203.47||203.47||203.42||0
1747929930000|2025-05-22 16:05:30|203.42||203.47||203.47||203.42||0
1747929940000|2025-05-22 16:05:40|203.42||203.42||203.42||203.42||0
1747929950000|2025-05-22 16:05:50||203.29||203.29||203.29||203.29|0
1747929960000|2025-05-22 16:06:00|203.37||203.37||203.42||203.37||0
1747930000000|2025-05-22 16:06:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|1
1747930010000|2025-05-22 16:06:50||203.29||203.34||203.34||203.29|0
1747930020000|2025-05-22 16:07:00||203.29||203.29||203.34||203.29|0
1747930030000|2025-05-22 16:07:10|203.37||203.42||203.42||203.37||0
1747930040000|2025-05-22 16:07:20||203.34||203.29||203.34||203.29|0
1747930050000|2025-05-22 16:07:30||203.34||203.34||203.34||203.29|0
1747930060000|2025-05-22 16:07:40|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|40
1747930070000|2025-05-22 16:07:50||203.34||203.34||203.34||203.34|0
1747930080000|2025-05-22 16:08:00|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|0
1747930090000|2025-05-22 16:08:10||203.34||203.39||203.39||203.34|0
1747930110000|2025-05-22 16:08:30||203.34||203.39||203.39||203.34|0
1747930120000|2025-05-22 16:08:40||203.34||203.39||203.39||203.34|0
1747930130000|2025-05-22 16:08:50||203.34||203.34||203.39||203.34|0
1747930140000|2025-05-22 16:09:00|203.42|203.39|203.42|203.34|203.42|203.39|203.42|203.34|0
1747930150000|2025-05-22 16:09:10|203.47||203.47||203.47||203.42||0
1747930160000|2025-05-22 16:09:20|203.42||203.42||203.42||203.42||0
1747930170000|2025-05-22 16:09:30|203.47||203.47||203.47||203.47||0
1747930180000|2025-05-22 16:09:40||203.39||203.39||203.39||203.39|0
1747930210000|2025-05-22 16:10:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|26
1747930220000|2025-05-22 16:10:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|67
1747930270000|2025-05-22 16:11:10|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.39|10
1747930320000|2025-05-22 16:12:00|203.57|203.39|203.52|203.39|203.57|203.44|203.47|203.39|137
1747930330000|2025-05-22 16:12:10|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.44|5
1747930340000|2025-05-22 16:12:20|203.47|203.39|203.47|203.39|203.52|203.39|203.47|203.39|3
1747930350000|2025-05-22 16:12:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|22
1747930370000|2025-05-22 16:12:50||203.39||203.44||203.44||203.39|246
1747930380000|2025-05-22 16:13:00|203.57|203.39|203.57|203.49|203.57|203.49|203.57|203.39|79
1747930440000|2025-05-22 16:14:00|||||||||87
1747930460000|2025-05-22 16:14:20|||||||||1
1747930480000|2025-05-22 16:14:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|15
1747930490000|2025-05-22 16:14:50|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|7
1747930500000|2025-05-22 16:15:00|||||||||41
1747930510000|2025-05-22 16:15:10|||||||||7
1747930530000|2025-05-22 16:15:30|||||||||32
1747930550000|2025-05-22 16:15:50|203.62|203.54|203.62|203.54|203.62|203.54|203.57|203.54|26
1747930560000|2025-05-22 16:16:00|203.67||203.67||203.67||203.67||3
1747930570000|2025-05-22 16:16:10||203.59||203.59||203.59||203.54|0
1747930580000|2025-05-22 16:16:20||203.54||203.59||203.59||203.54|0
1747930600000|2025-05-22 16:16:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|1
1747930640000|2025-05-22 16:17:20|203.67||203.62||203.67||203.62||3
1747930650000|2025-05-22 16:17:30|203.67||203.62||203.67||203.62||0
1747930660000|2025-05-22 16:17:40|203.67||203.62||203.67||203.62||0
1747930670000|2025-05-22 16:17:50|203.67||203.62||203.67||203.62||0
1747930720000|2025-05-22 16:18:40|203.57|203.49|203.57|203.49|203.62|203.49|203.57|203.49|12
1747930750000|2025-05-22 16:19:10|203.52|203.44|203.57|203.44|203.57|203.44|203.52|203.44|10
1747930760000|2025-05-22 16:19:20|203.52||203.57||203.57||203.52||0
1747930770000|2025-05-22 16:19:30|203.52||203.52||203.57||203.52||0
1747930800000|2025-05-22 16:20:00|203.47|203.39|203.52|203.39|203.52|203.39|203.47|203.39|2
1747930810000|2025-05-22 16:20:10|203.47||203.47||203.52||203.47||0
1747930820000|2025-05-22 16:20:20|||||||||1
1747930840000|2025-05-22 16:20:40|||||||||1
1747930850000|2025-05-22 16:20:50|||||||||2
1747930860000|2025-05-22 16:21:00|||||||||1
1747930870000|2025-05-22 16:21:10|203.42|203.34|203.47|203.34|203.47|203.39|203.42|203.34|21
1747930880000|2025-05-22 16:21:20||203.39||203.39||203.39||203.39|0
1747930900000|2025-05-22 16:21:40||203.34||203.39||203.39||203.34|0
1747930910000|2025-05-22 16:21:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|0
1747930920000|2025-05-22 16:22:00|203.47||203.42||203.47||203.42||1
1747930990000|2025-05-22 16:23:10|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|2
1747931040000|2025-05-22 16:24:00|||||||||1
1747931080000|2025-05-22 16:24:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|15
1747931150000|2025-05-22 16:25:50|203.47||203.42||203.47||203.42||1
1747931180000|2025-05-22 16:26:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1747931280000|2025-05-22 16:28:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|22
1747931290000|2025-05-22 16:28:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|62
1747931300000|2025-05-22 16:28:20|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.24|1
1747931310000|2025-05-22 16:28:30||203.29||203.29||203.29||203.29|0
1747931320000|2025-05-22 16:28:40|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|15
1747931330000|2025-05-22 16:28:50|203.37|203.34|203.42|203.29|203.42|203.34|203.37|203.29|22
1747931350000|2025-05-22 16:29:10|203.37||203.37||203.42||203.37||0
1747931390000|2025-05-22 16:29:50|203.42||203.42||203.42||203.42||1
1747931400000|2025-05-22 16:30:00||203.34||203.34||203.34||203.34|1
1747931430000|2025-05-22 16:30:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|8
1747931440000|2025-05-22 16:30:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|2
1747931450000|2025-05-22 16:30:50|203.37|203.29|203.37|203.29|203.37|203.34|203.37|203.29|0
1747931490000|2025-05-22 16:31:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|111
1747931500000|2025-05-22 16:31:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|18
1747931510000|2025-05-22 16:31:50|||||||||83
1747931520000|2025-05-22 16:32:00||203.14||203.14||203.14||203.14|30
1747931530000|2025-05-22 16:32:10|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.14|0
1747931540000|2025-05-22 16:32:20|203.27||203.27||203.27||203.22||7
1747931550000|2025-05-22 16:32:30||203.19||203.19||203.19||203.19|0
1747931570000|2025-05-22 16:32:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.19|1
1747931590000|2025-05-22 16:33:10|||||||||1
1747931640000|2025-05-22 16:34:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|4
1747931650000|2025-05-22 16:34:10|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|2
1747931660000|2025-05-22 16:34:20||203.24||203.24||203.24||203.24|0
1747931670000|2025-05-22 16:34:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1747931700000|2025-05-22 16:35:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|1
1747931710000|2025-05-22 16:35:10|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|2
1747931720000|2025-05-22 16:35:20|203.37||203.37||203.37||203.37||1
1747931730000|2025-05-22 16:35:30|203.32||203.32||203.32||203.32||0
1747931780000|2025-05-22 16:36:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|7
1747931790000|2025-05-22 16:36:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|1
1747931800000|2025-05-22 16:36:40||203.19||203.19||203.19||203.19|0
1747931810000|2025-05-22 16:36:50|203.27||203.27||203.27||203.27||0
1747931830000|2025-05-22 16:37:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|1
1747931850000|2025-05-22 16:37:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1747931880000|2025-05-22 16:38:00|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|1
1747931890000|2025-05-22 16:38:10|203.27||203.27||203.27||203.27||0
1747931900000|2025-05-22 16:38:20|203.32||203.27||203.32||203.27||1
1747931910000|2025-05-22 16:38:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|6
1747931940000|2025-05-22 16:39:00|203.37||203.37||203.37||203.37||1
1747931950000|2025-05-22 16:39:10|203.32||203.32||203.32||203.32||0
1747932000000|2025-05-22 16:40:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|3
1747932030000|2025-05-22 16:40:30|203.32||203.32||203.32||203.32||2
1747932040000|2025-05-22 16:40:40|203.27||203.27||203.27||203.27||0
1747932060000|2025-05-22 16:41:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.19|1
1747932080000|2025-05-22 16:41:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1747932110000|2025-05-22 16:41:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|1
1747932130000|2025-05-22 16:42:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|10
1747932160000|2025-05-22 16:42:40|203.32|203.24|203.32|203.24|203.32|203.24|203.27|203.24|17
1747932170000|2025-05-22 16:42:50||203.19||203.24||203.24||203.19|0
1747932180000|2025-05-22 16:43:00|203.37||203.32||203.37||203.32||11
1747932190000|2025-05-22 16:43:10|203.37||203.37||203.37||203.37||7
1747932200000|2025-05-22 16:43:20|203.32||203.32||203.37||203.32||1
1747932220000|2025-05-22 16:43:40|||||||||1
1747932250000|2025-05-22 16:44:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|7
1747932380000|2025-05-22 16:46:20|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|2
1747932390000|2025-05-22 16:46:30||203.24||203.24||203.24||203.24|0
1747932400000|2025-05-22 16:46:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1747932440000|2025-05-22 16:47:20|||||||||18
1747932480000|2025-05-22 16:48:00|||||||||7
1747932550000|2025-05-22 16:49:10|||||||||1
1747932560000|2025-05-22 16:49:20|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|34
1747932590000|2025-05-22 16:49:50|203.22||203.22||203.22||203.22||1
1747932610000|2025-05-22 16:50:10|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|1
1747932620000|2025-05-22 16:50:20|203.22||203.22||203.22||203.22||0
1747932630000|2025-05-22 16:50:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1747932640000|2025-05-22 16:50:40||203.14||203.19||203.19||203.14|0
1747932660000|2025-05-22 16:51:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|0
1747932710000|2025-05-22 16:51:50|203.27||203.22||203.27||203.22||1
1747932760000|2025-05-22 16:52:40|203.27||203.27||203.27||203.27||1
1747932770000|2025-05-22 16:52:50|203.22||203.22||203.22||203.22||0
1747932780000|2025-05-22 16:53:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1747932790000|2025-05-22 16:53:10||203.14||203.14||203.14||203.14|0
1747932800000|2025-05-22 16:53:20|203.22||203.27||203.27||203.22||2
1747932810000|2025-05-22 16:53:30|203.22||203.27||203.27||203.22||0
1747932820000|2025-05-22 16:53:40||203.19||203.19||203.19||203.19|0
1747932860000|2025-05-22 16:54:20|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|1
1747932900000|2025-05-22 16:55:00||203.19||203.24||203.24||203.19|0
1747932910000|2025-05-22 16:55:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|11
1747932970000|2025-05-22 16:56:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|46
1747933000000|2025-05-22 16:56:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|4
1747933020000|2025-05-22 16:57:00||203.04||203.09||203.09||203.04|0
1747933030000|2025-05-22 16:57:10|||||||||1
1747933080000|2025-05-22 16:58:00|203.22||203.22||203.22||203.22||1
1747933210000|2025-05-22 17:00:10|203.27|203.14|203.22|203.14|203.27|203.14|203.22|203.14|37
1747933220000|2025-05-22 17:00:20|203.27||203.22||203.27||203.22||4
1747933230000|2025-05-22 17:00:30|203.27||203.22||203.27||203.22||0
1747933240000|2025-05-22 17:00:40|203.27||203.27||203.27||203.27||1
1747933270000|2025-05-22 17:01:10|203.22|203.09|203.22|203.09|203.27|203.09|203.22|203.09|15
1747933320000|2025-05-22 17:02:00|203.17||203.22||203.22||203.17||11
1747933330000|2025-05-22 17:02:10|203.17||203.22||203.22||203.17||0
1747933370000|2025-05-22 17:02:50|203.27|203.14|203.27|203.14|203.27|203.14|203.22|203.14|1
1747933380000|2025-05-22 17:03:00|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|12
1747933390000|2025-05-22 17:03:10|203.27|203.14|203.27|203.14|203.27|203.14|203.27|203.14|0
1747933500000|2025-05-22 17:05:00|203.22||203.22||203.22||203.22||2
1747933510000|2025-05-22 17:05:10|203.27||203.27||203.27||203.27||0
1747933540000|2025-05-22 17:05:40||203.19||203.14||203.19||203.14|0
1747933560000|2025-05-22 17:06:00|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|0
1747933570000|2025-05-22 17:06:10||203.24||203.19||203.24||203.19|2
1747933600000|2025-05-22 17:06:40|203.27||203.27||203.27||203.27||0
1747933630000|2025-05-22 17:07:10||203.14||203.14||203.14||203.14|22
1747933660000|2025-05-22 17:07:40||203.19||203.19||203.19||203.19|0
1747933670000|2025-05-22 17:07:50||203.14||203.14||203.14||203.14|1
1747933720000|2025-05-22 17:08:40|203.22||203.22||203.22||203.22||0
1747933740000|2025-05-22 17:09:00|203.27||203.27||203.27||203.27||12
1747933780000|2025-05-22 17:09:40||203.19||203.19||203.19||203.19|0
1747933810000|2025-05-22 17:10:10|203.32||203.32||203.32||203.32||22
1747933860000|2025-05-22 17:11:00||203.24||203.19||203.24||203.19|1
1747933870000|2025-05-22 17:11:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|77
1747933880000|2025-05-22 17:11:20||203.24||203.24||203.24||203.24|188
1747933900000|2025-05-22 17:11:40||203.29||203.29||203.29||203.29|0
1747933910000|2025-05-22 17:11:50||203.24||203.24||203.24||203.24|3
1747933950000|2025-05-22 17:12:30|203.32||203.32||203.32||203.32||0
1747933960000|2025-05-22 17:12:40|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|12
1747934020000|2025-05-22 17:13:40||203.29||203.29||203.29||203.29|0
1747934030000|2025-05-22 17:13:50||203.24||203.24||203.24||203.24|0
1747934090000|2025-05-22 17:14:50|203.32||203.32||203.32||203.32||27
1747934100000|2025-05-22 17:15:00|203.37||203.37||203.37||203.37||13
1747934160000|2025-05-22 17:16:00||203.29||203.29||203.29||203.24|1
1747934170000|2025-05-22 17:16:10|203.42||203.42||203.42||203.42||0
1747934180000|2025-05-22 17:16:20||203.34||203.34||203.34||203.34|0
1747934190000|2025-05-22 17:16:30|203.47||203.47||203.47||203.47||11
1747934200000|2025-05-22 17:16:40||203.39||203.34||203.39||203.34|0
1747934210000|2025-05-22 17:16:50|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.34|0
1747934240000|2025-05-22 17:17:20||203.44||203.44||203.44||203.39|1
1747934250000|2025-05-22 17:17:30|203.57|203.39|203.57|203.44|203.57|203.44|203.57|203.39|0
1747934280000|2025-05-22 17:18:00||203.49||203.44||203.49||203.44|0
1747934300000|2025-05-22 17:18:20|203.52||203.52||203.52||203.52||16
1747934330000|2025-05-22 17:18:50|||||||||1
1747934340000|2025-05-22 17:19:00|203.57||203.57||203.57||203.57||33
1747934440000|2025-05-22 17:20:40||203.49||203.49||203.49||203.49|0
1747934450000|2025-05-22 17:20:50|203.62||203.62||203.62||203.62||0
1747934540000|2025-05-22 17:22:20||203.54||203.54||203.54||203.54|0
1747934580000|2025-05-22 17:23:00|203.67||203.67||203.67||203.67||0
1747934700000|2025-05-22 17:25:00||203.59||203.59||203.59||203.59|0
1747934710000|2025-05-22 17:25:10||203.54||203.54||203.54||203.54|13
1747934770000|2025-05-22 17:26:10||203.59||203.59||203.59||203.59|0
1747934820000|2025-05-22 17:27:00|203.72||203.72||203.72||203.72||2
1747934840000|2025-05-22 17:27:20||203.64||203.64||203.64||203.64|0
1747934850000|2025-05-22 17:27:30|203.77||203.77||203.77||203.77||0
1747934980000|2025-05-22 17:29:40|203.72||203.77||203.77||203.72||0
1747934990000|2025-05-22 17:29:50|203.72||203.77||203.77||203.72||0
1747935020000|2025-05-22 17:30:20|203.72|203.59|203.72|203.59|203.72|203.59|203.72|203.59|12
1747935040000|2025-05-22 17:30:40|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|0
1747935050000|2025-05-22 17:30:50|203.72||203.72||203.72||203.72||0
1747935070000|2025-05-22 17:31:10|203.77||203.72||203.77||203.72||0
1747935080000|2025-05-22 17:31:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|11
1747935090000|2025-05-22 17:31:30|203.72||203.72||203.72||203.72||10
1747935180000|2025-05-22 17:33:00|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|0
1747935230000|2025-05-22 17:33:50||203.69||203.69||203.69||203.69|0
1747935240000|2025-05-22 17:34:00|203.82||203.82||203.82||203.82||1
1747935300000|2025-05-22 17:35:00||203.74||203.74||203.74||203.74|0
1747935320000|2025-05-22 17:35:20|||||||||1
1747935340000|2025-05-22 17:35:40|203.87||203.87||203.87||203.87||0
1747935350000|2025-05-22 17:35:50|203.82||203.82||203.82||203.82||0
1747935430000|2025-05-22 17:37:10||203.69||203.69||203.69||203.69|12
1747935450000|2025-05-22 17:37:30|||||||||1
1747935460000|2025-05-22 17:37:40|203.77||203.77||203.77||203.77||0
1747935480000|2025-05-22 17:38:00|||||||||1
1747935490000|2025-05-22 17:38:10||203.64||203.69||203.69||203.64|1
1747935500000|2025-05-22 17:38:20|203.82||203.82||203.82||203.82||11
1747935510000|2025-05-22 17:38:30||203.74||203.74||203.74||203.74|0
1747935520000|2025-05-22 17:38:40||203.69||203.69||203.69||203.69|0
1747935580000|2025-05-22 17:39:40|203.77||203.77||203.77||203.77||0
1747935600000|2025-05-22 17:40:00|203.82||203.82||203.82||203.82||1
1747935760000|2025-05-22 17:42:40|203.77||203.77||203.77||203.77||0
1747935770000|2025-05-22 17:42:50|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|1
1747935780000|2025-05-22 17:43:00|203.87||203.87||203.87||203.87||0
1747935800000|2025-05-22 17:43:20|203.82||203.82||203.82||203.82||0
1747935810000|2025-05-22 17:43:30|203.87||203.87||203.87||203.87||0
1747935820000|2025-05-22 17:43:40|203.82||203.87||203.87||203.82||0
1747935830000|2025-05-22 17:43:50|203.82||203.87||203.87||203.82||0
1747935840000|2025-05-22 17:44:00|203.82||203.87||203.87||203.82||1
1747935880000|2025-05-22 17:44:40||203.79||203.79||203.79||203.79|0
1747935890000|2025-05-22 17:44:50|203.92||203.92||203.92||203.92||0
1747935920000|2025-05-22 17:45:20|203.87||203.87||203.87||203.87||0
1747935940000|2025-05-22 17:45:40||203.74||203.74||203.74||203.74|0
1747935990000|2025-05-22 17:46:30|203.82||203.82||203.82||203.82||0
1747936030000|2025-05-22 17:47:10|203.87||203.87||203.87||203.87||1
1747936080000|2025-05-22 17:48:00|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|0
1747936100000|2025-05-22 17:48:20|203.87||203.92||203.92||203.87||0
1747936210000|2025-05-22 17:50:10|203.87||203.87||203.87||203.87||0
1747936240000|2025-05-22 17:50:40|203.92||203.87||203.92||203.87||0
1747936250000|2025-05-22 17:50:50||203.74||203.74||203.74||203.74|0
1747936260000|2025-05-22 17:51:00|203.82||203.82||203.82||203.82||0
1747936270000|2025-05-22 17:51:10|203.87||203.82||203.87||203.82||0
1747936280000|2025-05-22 17:51:20|203.87||203.87||203.87||203.87||6
1747936390000|2025-05-22 17:53:10|203.82||203.82||203.82||203.82||0
1747936400000|2025-05-22 17:53:20|203.87||203.87||203.87||203.87||0
1747936430000|2025-05-22 17:53:50|203.82||203.82||203.82||203.82||0
1747936440000|2025-05-22 17:54:00|203.87||203.82||203.87||203.82||0
1747936470000|2025-05-22 17:54:30||203.69||203.69||203.69||203.69|0
1747936490000|2025-05-22 17:54:50||203.74||203.74||203.74||203.74|0
1747936500000|2025-05-22 17:55:00|203.87||203.87||203.87||203.82||0
1747936510000|2025-05-22 17:55:10|203.82||203.87||203.87||203.82||0
1747936550000|2025-05-22 17:55:50|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|0
1747936560000|2025-05-22 17:56:00|203.97|203.84|203.97|203.84|203.97|203.84|203.92|203.84|11
1747936570000|2025-05-22 17:56:10|203.92||203.92||203.97||203.92||7
1747936580000|2025-05-22 17:56:20||203.79||203.79||203.79||203.79|0
1747936590000|2025-05-22 17:56:30|203.87||203.92||203.92||203.87||0
1747936600000|2025-05-22 17:56:40|203.87||203.87||203.92||203.87||0
1747936630000|2025-05-22 17:57:10|203.92|203.74|203.87|203.74|203.92|203.74|203.87|203.74|0
1747936640000|2025-05-22 17:57:20|203.82||203.82||203.82||203.82||0
1747936650000|2025-05-22 17:57:30|203.87||203.87||203.87||203.82||0
1747936680000|2025-05-22 17:58:00|203.82||203.82||203.82||203.82||0
1747936690000|2025-05-22 17:58:10|203.87||203.82||203.87||203.82||0
1747936700000|2025-05-22 17:58:20|203.87||203.87||203.87||203.87||0
1747936720000|2025-05-22 17:58:40|203.82||203.82||203.87||203.82||0
1747936730000|2025-05-22 17:58:50|203.87||203.87||203.87||203.87||0
1747936750000|2025-05-22 17:59:10|203.82||203.87||203.87||203.82||0
1747936760000|2025-05-22 17:59:20|203.82||203.82||203.82||203.82||0
1747936770000|2025-05-22 17:59:30|203.87||203.87||203.87||203.87||0
1747936800000|2025-05-22 18:00:00|203.82||203.82||203.82||203.82||0
1747936860000|2025-05-22 18:01:00|203.87||203.87||203.87||203.87||1
1747936870000|2025-05-22 18:01:10|203.82||203.87||203.87||203.82||0
1747936920000|2025-05-22 18:02:00|203.82||203.87||203.87||203.82||0
1747936950000|2025-05-22 18:02:30|203.82|203.79|203.87|203.79|203.87|203.79|203.82|203.79|9
1747936970000|2025-05-22 18:02:50|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|2
1747936980000|2025-05-22 18:03:00|203.82||203.87||203.87||203.82||0
1747937010000|2025-05-22 18:03:30|203.82||203.82||203.82||203.82||0
1747937020000|2025-05-22 18:03:40||203.69||203.74||203.74||203.69|0
1747937090000|2025-05-22 18:04:50|203.87||203.87||203.87||203.87||0
1747937120000|2025-05-22 18:05:20|203.82||203.82||203.82||203.82||0
1747937130000|2025-05-22 18:05:30|203.87||203.82||203.87||203.82||0
1747937140000|2025-05-22 18:05:40||203.69||203.69||203.69||203.69|0
1747937210000|2025-05-22 18:06:50|203.77||203.77||203.77||203.77||0
1747937260000|2025-05-22 18:07:40|203.82||203.82||203.82||203.82||1
1747937320000|2025-05-22 18:08:40||203.74||203.74||203.74||203.74|0
1747937340000|2025-05-22 18:09:00|203.87||203.87||203.87||203.87||0
1747937350000|2025-05-22 18:09:10|203.82||203.82||203.82||203.82||0
1747937430000|2025-05-22 18:10:30||203.69||203.69||203.69||203.69|17
1747937550000|2025-05-22 18:12:30||203.74||203.74||203.74||203.74|0
1747937580000|2025-05-22 18:13:00|203.87||203.87||203.87||203.87||0
1747937670000|2025-05-22 18:14:30||203.79||203.79||203.79||203.79|0
1747937760000|2025-05-22 18:16:00|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|12
1747937780000|2025-05-22 18:16:20|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|0
1747937810000|2025-05-22 18:16:50|203.87||203.87||203.87||203.87||0
1747937820000|2025-05-22 18:17:00|203.92||203.92||203.92||203.92||0
1747938010000|2025-05-22 18:20:10||203.84||203.84||203.84||203.84|0
1747938030000|2025-05-22 18:20:30|203.97||203.97||203.97||203.97||1
1747938050000|2025-05-22 18:20:50|203.92||203.92||203.92||203.92||0
1747938070000|2025-05-22 18:21:10|203.97||203.97||203.97||203.97||0
1747938080000|2025-05-22 18:21:20|203.92||203.97||203.97||203.92||0
1747938100000|2025-05-22 18:21:40|203.92||203.97||203.97||203.92||0
1747938130000|2025-05-22 18:22:10|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|0
1747938150000|2025-05-22 18:22:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|101
1747938160000|2025-05-22 18:22:40|||||||||25
1747938170000|2025-05-22 18:22:50|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|25
1747938190000|2025-05-22 18:23:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|5
1747938200000|2025-05-22 18:23:20||203.79||203.79||203.79||203.79|0
1747938210000|2025-05-22 18:23:30||203.84||203.84||203.84||203.84|0
1747938220000|2025-05-22 18:23:40||203.79||203.79||203.79||203.79|1
1747938230000|2025-05-22 18:23:50||203.84||203.84||203.84||203.84|0
1747938250000|2025-05-22 18:24:10|203.97||203.97||203.97||203.97||0
1747938270000|2025-05-22 18:24:30||203.89||203.89||203.89||203.89|0
1747938280000|2025-05-22 18:24:40||203.84||203.84||203.84||203.84|0
1747938390000|2025-05-22 18:26:30|203.92|203.89|203.92|203.84|203.92|203.89|203.92|203.84|1
1747938420000|2025-05-22 18:27:00|203.97||203.97||203.97||203.97||1
1747938440000|2025-05-22 18:27:20|203.92||203.92||203.92||203.92||0
1747938450000|2025-05-22 18:27:30||203.79||203.79||203.79||203.79|1
1747938500000|2025-05-22 18:28:20|203.87||203.92||203.92||203.87||0
1747938510000|2025-05-22 18:28:30|203.87||203.92||203.92||203.87||10
1747938520000|2025-05-22 18:28:40|203.87||203.87||203.87||203.87||0
1747938530000|2025-05-22 18:28:50|203.92||203.92||203.92||203.92||0
1747938570000|2025-05-22 18:29:30|203.87||203.92||203.92||203.87||0
1747938590000|2025-05-22 18:29:50|203.87||203.87||203.87||203.87||0
1747938610000|2025-05-22 18:30:10||203.74||203.74||203.74||203.74|1
1747938620000|2025-05-22 18:30:20||203.79||203.79||203.79||203.79|0
1747938650000|2025-05-22 18:30:50|203.92||203.92||203.92||203.92||0
1747938690000|2025-05-22 18:31:30|203.87||203.92||203.92||203.87||10
1747938700000|2025-05-22 18:31:40||203.84||203.84||203.84||203.84|0
1747938710000|2025-05-22 18:31:50|203.97||203.97||203.97||203.97||0
1747938800000|2025-05-22 18:33:20|203.92||203.92||203.92||203.92||0
1747939100000|2025-05-22 18:38:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|7
1747939110000|2025-05-22 18:38:30|203.92||203.92||203.92||203.87||50
1747939120000|2025-05-22 18:38:40|203.87|203.74|203.87|203.74|203.87|203.74|203.87|203.74|25
1747939130000|2025-05-22 18:38:50|203.82||203.87||203.87||203.82||0
1747939160000|2025-05-22 18:39:20||203.79||203.79||203.79||203.79|0
1747939170000|2025-05-22 18:39:30||203.74||203.74||203.74||203.74|25
1747939190000|2025-05-22 18:39:50|203.82||203.87||203.87||203.82||0
1747939240000|2025-05-22 18:40:40|203.82||203.87||203.87||203.82||1
1747939260000|2025-05-22 18:41:00|203.82||203.87||203.87||203.82||0
1747939330000|2025-05-22 18:42:10|203.82||203.87||203.87||203.82||1
1747939340000|2025-05-22 18:42:20|203.82||203.87||203.87||203.82||2
1747939360000|2025-05-22 18:42:40||203.79||203.79||203.79||203.79|0
1747939380000|2025-05-22 18:43:00||203.74||203.74||203.74||203.74|0
1747939400000|2025-05-22 18:43:20|203.82||203.82||203.82||203.82||0
1747939410000|2025-05-22 18:43:30|203.87||203.87||203.87||203.87||1
1747939470000|2025-05-22 18:44:30|203.82||203.82||203.82||203.82||0
1747939480000|2025-05-22 18:44:40|203.87||203.87||203.87||203.87||0
1747939510000|2025-05-22 18:45:10||203.79||203.79||203.79||203.79|0
1747939520000|2025-05-22 18:45:20|203.92||203.87||203.92||203.87||0
1747939540000|2025-05-22 18:45:40||203.74||203.74||203.74||203.74|0
1747939560000|2025-05-22 18:46:00|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|0
1747939580000|2025-05-22 18:46:20|203.87|203.74|203.87|203.74|203.87|203.74|203.87|203.74|0
1747939630000|2025-05-22 18:47:10|203.82|203.69|203.82|203.74|203.82|203.74|203.82|203.69|0
1747939700000|2025-05-22 18:48:20|203.87||203.87||203.87||203.87||1
1747939790000|2025-05-22 18:49:50|203.82||203.82||203.82||203.82||0
1747939810000|2025-05-22 18:50:10||203.69||203.69||203.69||203.69|0
1747939820000|2025-05-22 18:50:20|203.87|203.74|203.87|203.74|203.87|203.74|203.87|203.74|0
1747939830000|2025-05-22 18:50:30|203.82||203.82||203.82||203.82||0
1747939840000|2025-05-22 18:50:40|203.87||203.87||203.87||203.87||0
1747939850000|2025-05-22 18:50:50|203.82||203.87||203.87||203.82||0
1747939940000|2025-05-22 18:52:20||203.79||203.79||203.79||203.79|0
1747939960000|2025-05-22 18:52:40|203.92||203.92||203.92||203.92||0
1747939990000|2025-05-22 18:53:10|203.87|203.74|203.87|203.74|203.87|203.74|203.87|203.74|0
1747940020000|2025-05-22 18:53:40||203.79||203.79||203.79||203.79|0
1747940040000|2025-05-22 18:54:00||203.74||203.74||203.74||203.74|0
1747940080000|2025-05-22 18:54:40||203.79||203.79||203.79||203.79|0
1747940100000|2025-05-22 18:55:00||203.74||203.79||203.79||203.74|0
1747940120000|2025-05-22 18:55:20|203.92||203.92||203.92||203.92||13
1747940140000|2025-05-22 18:55:40||203.84||203.84||203.84||203.84|0
1747940200000|2025-05-22 18:56:40||203.79||203.79||203.79||203.79|1
1747940460000|2025-05-22 19:01:00||203.84||203.84||203.84||203.84|0
1747940470000|2025-05-22 19:01:10|||||||||12
1747940480000|2025-05-22 19:01:20|203.97||203.97||203.97||203.97||0
1747940530000|2025-05-22 19:02:10|203.92||203.92||203.92||203.92||0
1747940570000|2025-05-22 19:02:50|203.97||203.97||203.97||203.97||16
1747940710000|2025-05-22 19:05:10||203.89||203.89||203.89||203.89|0
1747940730000|2025-05-22 19:05:30||203.84||203.84||203.84||203.84|5
1747940990000|2025-05-22 19:09:50|203.92||203.92||203.92||203.92||0
1747941000000|2025-05-22 19:10:00||203.79||203.79||203.79||203.79|1
1747941020000|2025-05-22 19:10:20||203.84||203.84||203.84||203.84|0
1747941030000|2025-05-22 19:10:30||203.79||203.79||203.79||203.79|0
1747941100000|2025-05-22 19:11:40||203.84||203.84||203.84||203.84|0
1747941110000|2025-05-22 19:11:50|203.97||203.97||203.97||203.97||12
1747941290000|2025-05-22 19:14:50|204.02|203.89|204.02|203.89|204.02|203.89|204.02|203.89|6
1747941310000|2025-05-22 19:15:10|203.97||204.02||204.02||203.97||0
1747941340000|2025-05-22 19:15:40|203.97|203.84|203.97|203.84|203.97|203.84|203.97|203.84|0
1747941370000|2025-05-22 19:16:10||203.89||203.84||203.89||203.84|0
1747941510000|2025-05-22 19:18:30|203.92||203.92||203.92||203.92||0
1747941540000|2025-05-22 19:19:00|203.97||203.97||203.97||203.97||0
1747941600000|2025-05-22 19:20:00||203.89||203.89||203.89||203.89|0
1747941630000|2025-05-22 19:20:30||203.84||203.84||203.84||203.84|0
1747941640000|2025-05-22 19:20:40||203.89||203.89||203.89||203.89|0
1747941690000|2025-05-22 19:21:30||203.84||203.84||203.84||203.84|0
1747941710000|2025-05-22 19:21:50||203.89||203.89||203.89||203.89|0
1747941750000|2025-05-22 19:22:30||203.84||203.84||203.84||203.84|0
1747941850000|2025-05-22 19:24:10|204.02|203.89|204.02|203.89|204.02|203.89|204.02|203.89|1
1747941860000|2025-05-22 19:24:20|203.97||204.02||204.02||203.97||0
1747941870000|2025-05-22 19:24:30|203.97||203.97||203.97||203.97||0
1747941890000|2025-05-22 19:24:50|204.02||204.02||204.02||204.02||0
1747941950000|2025-05-22 19:25:50||203.94||203.94||203.94||203.94|0
1747942060000|2025-05-22 19:27:40|204.07||204.07||204.07||204.07||11
1747942200000|2025-05-22 19:30:00|204.02||204.02||204.02||204.02||0
1747942360000|2025-05-22 19:32:40||203.89||203.89||203.89||203.89|21
1747942370000|2025-05-22 19:32:50|203.97||203.97||203.97||203.97||0
1747942380000|2025-05-22 19:33:00||203.84||203.84||203.84||203.84|4
1747942400000|2025-05-22 19:33:20|203.92||203.92||203.92||203.92||0
1747942440000|2025-05-22 19:34:00||203.79||203.79||203.79||203.79|0
1747942470000|2025-05-22 19:34:30||203.84||203.84||203.84||203.84|5
1747942500000|2025-05-22 19:35:00||203.79||203.79||203.79||203.79|0
1747942510000|2025-05-22 19:35:10||203.84||203.84||203.84||203.84|0
1747942530000|2025-05-22 19:35:30||203.79||203.79||203.79||203.79|0
1747942540000|2025-05-22 19:35:40||203.84||203.79||203.84||203.79|0
1747942550000|2025-05-22 19:35:50||203.84||203.84||203.84||203.79|0
1747942570000|2025-05-22 19:36:10||203.79||203.79||203.79||203.79|0
1747942610000|2025-05-22 19:36:50|203.87||203.87||203.87||203.87||0
1747942730000|2025-05-22 19:38:50||203.74||203.79||203.79||203.74|11
1747942740000|2025-05-22 19:39:00|203.92||203.92||203.92||203.92||3
1747942790000|2025-05-22 19:39:50|203.87||203.87||203.92||203.87||0
1747942810000|2025-05-22 19:40:10|203.92|203.74|203.92|203.79|203.92|203.79|203.92|203.74|0
1747942840000|2025-05-22 19:40:40|203.87||203.87||203.87||203.87||0
1747942850000|2025-05-22 19:40:50||203.74||203.74||203.74||203.74|1
1747942890000|2025-05-22 19:41:30|||||||||16
1747942900000|2025-05-22 19:41:40|203.92|203.79|203.92|203.79|203.92|203.79|203.92|203.79|21
1747942910000|2025-05-22 19:41:50|203.87||203.87||203.92||203.87||0
1747942920000|2025-05-22 19:42:00|203.92|203.74|203.87|203.74|203.92|203.74|203.87|203.74|0
1747942930000|2025-05-22 19:42:10|203.82||203.87||203.87||203.82||1
1747942990000|2025-05-22 19:43:10|203.82||203.82||203.82||203.82||20
1747943020000|2025-05-22 19:43:40|203.87||203.87||203.87||203.87||1
1747943090000|2025-05-22 19:44:50|203.82||203.82||203.82||203.82||0
1747943100000|2025-05-22 19:45:00|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|41
1747943110000|2025-05-22 19:45:10|203.82|203.64|203.77|203.64|203.82|203.64|203.77|203.64|0
1747943130000|2025-05-22 19:45:30|203.72||203.72||203.72||203.72||0
1747943140000|2025-05-22 19:45:40|203.77||203.77||203.77||203.77||0
1747943160000|2025-05-22 19:46:00|203.72||203.72||203.72||203.72||0
1747943170000|2025-05-22 19:46:10|203.77||203.77||203.77||203.77||0
1747943180000|2025-05-22 19:46:20|203.72||203.72||203.72||203.72||0
1747943190000|2025-05-22 19:46:30|203.77||203.72||203.77||203.72||0
1747943200000|2025-05-22 19:46:40|203.77||203.77||203.77||203.77||1
1747943240000|2025-05-22 19:47:20|203.72||203.72||203.72||203.72||0
1747943250000|2025-05-22 19:47:30|203.77||203.72||203.77||203.72||0
1747943260000|2025-05-22 19:47:40||203.59||203.59||203.59||203.59|70
1747943290000|2025-05-22 19:48:10|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|0
1747943330000|2025-05-22 19:48:50|203.82|203.69|203.82|203.69|203.82|203.69|203.82|203.69|0
1747943400000|2025-05-22 19:50:00|203.77|203.74|203.82|203.69|203.87|203.74|203.77|203.69|10
1747943410000|2025-05-22 19:50:10|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|0
1747943420000|2025-05-22 19:50:20|203.82|203.69|203.77|203.64|203.82|203.69|203.77|203.64|3
1747943430000|2025-05-22 19:50:30|203.72||203.72||203.72||203.72||0
1747943450000|2025-05-22 19:50:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|29
1747943460000|2025-05-22 19:51:00|||||||||41
1747943470000|2025-05-22 19:51:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|53
1747943490000|2025-05-22 19:51:30|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|10
1747943520000|2025-05-22 19:52:00||203.54||203.54||203.54||203.54|5
1747943540000|2025-05-22 19:52:20|203.72|203.59|203.72|203.59|203.72|203.59|203.72|203.59|1
1747943550000|2025-05-22 19:52:30|203.67||203.67||203.67||203.67||0
1747943560000|2025-05-22 19:52:40||203.54||203.54||203.54||203.54|0
1747943600000|2025-05-22 19:53:20|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.59|7
1747943650000|2025-05-22 19:54:10|||||||||1
1747943670000|2025-05-22 19:54:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|27
1747943690000|2025-05-22 19:54:50||203.49||203.49||203.49||203.49|9
1747943700000|2025-05-22 19:55:00|203.67|203.54|203.62|203.49|203.67|203.54|203.62|203.49|1
1747943730000|2025-05-22 19:55:30|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|25
1747943740000|2025-05-22 19:55:40|203.62|203.49|203.62|203.49|203.62|203.54|203.62|203.49|0
1747943760000|2025-05-22 19:56:00|203.57|203.44|203.52|203.39|203.57|203.44|203.47|203.34|0
1747943770000|2025-05-22 19:56:10|203.47|203.34|203.47|203.34|203.52|203.39|203.42|203.34|3
1747943780000|2025-05-22 19:56:20||203.39||203.39||203.39||203.34|0
1747943790000|2025-05-22 19:56:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.39|0
1747943800000|2025-05-22 19:56:40|203.47|203.39|203.47|203.34|203.47|203.44|203.47|203.34|0
1747943810000|2025-05-22 19:56:50|203.52|203.39|203.52|203.34|203.52|203.39|203.47|203.34|0
1747943820000|2025-05-22 19:57:00||203.39||203.39||203.44||203.39|0
1747943840000|2025-05-22 19:57:20|203.47||203.52||203.52||203.47||1
1747943850000|2025-05-22 19:57:30||203.44||203.44||203.44||203.44|1
1747943870000|2025-05-22 19:57:50||203.39||203.39||203.39||203.39|0
1747943880000|2025-05-22 19:58:00|203.57|203.44|203.52|203.44|203.57|203.44|203.47|203.39|0
1747943890000|2025-05-22 19:58:10|203.57|203.39|203.52|203.44|203.57|203.44|203.52|203.39|9
1747943900000|2025-05-22 19:58:20||203.39||203.39||203.44||203.39|0
1747943910000|2025-05-22 19:58:30|203.47|203.44|203.52|203.39|203.52|203.44|203.47|203.39|0
1747943920000|2025-05-22 19:58:40|203.47||203.47||203.52||203.47||0
1747943930000|2025-05-22 19:58:50|203.52||203.47||203.52||203.47||2
1747943940000|2025-05-22 19:59:00|203.52||203.52||203.52||203.47||0
1747943950000|2025-05-22 19:59:10|203.47||203.52||203.52||203.47||0
1747943960000|2025-05-22 19:59:20|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1747943970000|2025-05-22 19:59:30||203.49||203.44||203.49||203.44|0
1747943980000|2025-05-22 19:59:40|203.52|203.39|203.57|203.44|203.57|203.44|203.52|203.39|0
1747943990000|2025-05-22 19:59:50|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|0
1747980060000|2025-05-23 06:01:00|203.57|203.44|203.52|203.39|203.57|203.44|203.52|203.39|34
1747980070000|2025-05-23 06:01:10|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|11
1747980080000|2025-05-23 06:01:20|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|0
1747980090000|2025-05-23 06:01:30|203.57||203.57||203.57||203.57||0
1747980120000|2025-05-23 06:02:00||203.44||203.49||203.49||203.44|0
1747980130000|2025-05-23 06:02:10||203.44||203.44||203.44||203.44|0
1747980140000|2025-05-23 06:02:20||203.49||203.49||203.49||203.49|0
1747980150000|2025-05-23 06:02:30|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|5
1747980160000|2025-05-23 06:02:40|203.57||203.57||203.57||203.57||0
1747980170000|2025-05-23 06:02:50|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|1
1747980180000|2025-05-23 06:03:00||203.49||203.54||203.54||203.49|0
1747980190000|2025-05-23 06:03:10||203.49||203.49||203.49||203.49|0
1747980200000|2025-05-23 06:03:20|203.57||203.57||203.62||203.57||0
1747980210000|2025-05-23 06:03:30||203.44||203.44||203.44||203.44|0
1747980220000|2025-05-23 06:03:40|203.52||203.52||203.52||203.52||0
1747980230000|2025-05-23 06:03:50|203.57||203.57||203.57||203.57||0
1747980240000|2025-05-23 06:04:00|203.52||203.52||203.52||203.52||0
1747980250000|2025-05-23 06:04:10|203.57||203.57||203.57||203.52||0
1747980260000|2025-05-23 06:04:20|203.52||203.52||203.52||203.52||0
1747980270000|2025-05-23 06:04:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|8
1747980280000|2025-05-23 06:04:40|203.52||203.52||203.52||203.52||0
1747980340000|2025-05-23 06:05:40|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|0
1747980350000|2025-05-23 06:05:50|203.42||203.42||203.42||203.42||0
1747980360000|2025-05-23 06:06:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1747980370000|2025-05-23 06:06:10|203.52||203.47||203.52||203.47||0
1747980380000|2025-05-23 06:06:20|203.52||203.52||203.52||203.47||16
1747980390000|2025-05-23 06:06:30|203.47||203.47||203.47||203.47||1
1747980420000|2025-05-23 06:07:00||203.34||203.34||203.34||203.34|0
1747980480000|2025-05-23 06:08:00|203.42|203.29|203.37|203.24|203.42|203.29|203.37|203.24|0
1747980490000|2025-05-23 06:08:10|203.42|203.29|203.47|203.34|203.47|203.34|203.42|203.29|4
1747980500000|2025-05-23 06:08:20|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|1
1747980540000|2025-05-23 06:09:00|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|1
1747980580000|2025-05-23 06:09:40|203.32||203.37||203.37||203.32||0
1747980610000|2025-05-23 06:10:10|203.32|203.19|203.32|203.24|203.32|203.24|203.32|203.19|0
1747980620000|2025-05-23 06:10:20|203.37||203.32||203.37||203.32||0
1747980630000|2025-05-23 06:10:30||203.19||203.19||203.19||203.19|0
1747980650000|2025-05-23 06:10:50|203.27||203.32||203.32||203.27||0
1747980660000|2025-05-23 06:11:00|203.27||203.32||203.32||203.27||0
1747980680000|2025-05-23 06:11:20||203.24||203.19||203.24||203.19|0
1747980690000|2025-05-23 06:11:30|203.27||203.32||203.32||203.27||0
1747980710000|2025-05-23 06:11:50|203.27|203.24|203.32|203.24|203.37|203.24|203.27|203.24|0
1747980730000|2025-05-23 06:12:10|203.37||203.37||203.37||203.37||0
1747980740000|2025-05-23 06:12:20|203.32||203.32||203.32||203.32||0
1747980750000|2025-05-23 06:12:30||203.19||203.24||203.24||203.19|0
1747980760000|2025-05-23 06:12:40||203.19||203.19||203.19||203.19|0
1747980770000|2025-05-23 06:12:50||203.24||203.19||203.24||203.19|0
1747980800000|2025-05-23 06:13:20||203.24||203.19||203.24||203.19|1
1747980850000|2025-05-23 06:14:10|203.27|203.14|203.27|203.14|203.27|203.19|203.27|203.14|0
1747980860000|2025-05-23 06:14:20||203.19||203.14||203.19||203.14|0
1747980870000|2025-05-23 06:14:30||203.19||203.19||203.19||203.19|0
1747980890000|2025-05-23 06:14:50||203.14||203.14||203.14||203.14|0
1747980900000|2025-05-23 06:15:00|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|0
1747980930000|2025-05-23 06:15:30||203.14||203.09||203.14||203.09|0
1747980960000|2025-05-23 06:16:00|203.17||203.22||203.22||203.17||1
1747980990000|2025-05-23 06:16:30|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|0
1747981020000|2025-05-23 06:17:00|203.12||203.17||203.17||203.12||3
1747981050000|2025-05-23 06:17:30||203.09||203.04||203.09||203.04|0
1747981080000|2025-05-23 06:18:00|203.12|202.99|203.12|203.04|203.12|203.04|203.12|202.99|0
1747981090000|2025-05-23 06:18:10||202.99||202.99||202.99||202.99|2
1747981120000|2025-05-23 06:18:40|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|1
1747981150000|2025-05-23 06:19:10|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|6
1747981160000|2025-05-23 06:19:20|203.17||203.17||203.17||203.17||2
1747981170000|2025-05-23 06:19:30||203.09||203.04||203.09||203.04|1
1747981210000|2025-05-23 06:20:10|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|0
1747981220000|2025-05-23 06:20:20|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|2
1747981230000|2025-05-23 06:20:30|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|37
1747981240000|2025-05-23 06:20:40|203.22|203.09|203.17|203.09|203.22|203.09|203.17|203.09|0
1747981260000|2025-05-23 06:21:00|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|1
1747981270000|2025-05-23 06:21:10|203.12||203.17||203.17||203.12||2
1747981310000|2025-05-23 06:21:50||203.09||203.09||203.09||203.09|0
1747981330000|2025-05-23 06:22:10|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|1
1747981350000|2025-05-23 06:22:30||202.99||202.99||202.99||202.99|0
1747981370000|2025-05-23 06:22:50|203.07|202.94|203.07|202.94|203.07|202.99|203.07|202.94|2
1747981380000|2025-05-23 06:23:00||202.99||202.99||202.99||202.99|0
1747981390000|2025-05-23 06:23:10||202.94||202.94||202.94||202.94|0
1747981420000|2025-05-23 06:23:40|203.02||203.02||203.02||203.02||0
1747981450000|2025-05-23 06:24:10||202.89||202.89||202.89||202.89|4
1747981460000|2025-05-23 06:24:20||202.94||202.94||202.94||202.94|2
1747981470000|2025-05-23 06:24:30|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|10
1747981500000|2025-05-23 06:25:00|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.94|1
1747981520000|2025-05-23 06:25:20|203.02||203.02||203.02||203.02||0
1747981550000|2025-05-23 06:25:50|203.07||203.07||203.07||203.07||5
1747981570000|2025-05-23 06:26:10|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|2
1747981590000|2025-05-23 06:26:30||203.04||203.04||203.04||203.04|0
1747981740000|2025-05-23 06:29:00|203.17||203.17||203.17||203.17||17
1747981750000|2025-05-23 06:29:10||203.09||203.09||203.09||203.09|1
1747981760000|2025-05-23 06:29:20|203.22||203.22||203.22||203.22||12
1747981780000|2025-05-23 06:29:40|203.17|203.04|203.12|203.04|203.17|203.04|203.12|203.04|1
1747981790000|2025-05-23 06:29:50|203.17|202.99|203.17|203.04|203.17|203.04|203.17|202.99|0
1747981800000|2025-05-23 06:30:00|203.12||203.12||203.12||203.12||0
1747981820000|2025-05-23 06:30:20||202.99||202.99||202.99||202.99|0
1747981830000|2025-05-23 06:30:30||203.04||202.99||203.04||202.99|14
1747981840000|2025-05-23 06:30:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|25
1747981880000|2025-05-23 06:31:20|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|76
1747981910000|2025-05-23 06:31:50||203.04||203.04||203.04||203.04|0
1747981940000|2025-05-23 06:32:20|203.17||203.17||203.17||203.17||26
1747981980000|2025-05-23 06:33:00|203.22|203.09|203.17|203.09|203.22|203.09|203.17|203.09|0
1747981990000|2025-05-23 06:33:10||203.04||203.04||203.04||203.04|1
1747982000000|2025-05-23 06:33:20||203.09||203.09||203.09||203.09|0
1747982010000|2025-05-23 06:33:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|6
1747982030000|2025-05-23 06:33:50||203.09||203.14||203.14||203.09|0
1747982170000|2025-05-23 06:36:10|||||||||58
1747982220000|2025-05-23 06:37:00|203.27||203.27||203.27||203.27||5
1747982330000|2025-05-23 06:38:50||203.19||203.19||203.19||203.19|0
1747982340000|2025-05-23 06:39:00|||||||||1
1747982380000|2025-05-23 06:39:40|203.32||203.32||203.32||203.32||7
1747982400000|2025-05-23 06:40:00||203.24||203.24||203.24||203.24|0
1747982410000|2025-05-23 06:40:10||203.19||203.19||203.19||203.19|1
1747982420000|2025-05-23 06:40:20|203.27|203.14|203.27|203.14|203.27|203.14|203.27|203.14|0
1747982430000|2025-05-23 06:40:30|203.32|203.19|203.37|203.24|203.37|203.24|203.32|203.19|12
1747982460000|2025-05-23 06:41:00|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|1
1747982480000|2025-05-23 06:41:20||203.34||203.34||203.34||203.34|0
1747982490000|2025-05-23 06:41:30||203.29||203.29||203.29||203.29|1
1747982500000|2025-05-23 06:41:40||203.34||203.34||203.34||203.34|0
1747982510000|2025-05-23 06:41:50|203.47||203.47||203.47||203.47||0
1747982530000|2025-05-23 06:42:10||203.39||203.34||203.39||203.34|1
1747982540000|2025-05-23 06:42:20||203.39||203.39||203.39||203.39|0
1747982570000|2025-05-23 06:42:50|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|8
1747982580000|2025-05-23 06:43:00|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|0
1747982700000|2025-05-23 06:45:00|203.42||203.47||203.47||203.42||1
1747982710000|2025-05-23 06:45:10||203.39||203.39||203.39||203.34|0
1747982830000|2025-05-23 06:47:10|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|7
1747982900000|2025-05-23 06:48:20||203.34||203.34||203.34||203.34|1
1747982940000|2025-05-23 06:49:00|203.42|203.29|203.37|203.29|203.42|203.29|203.37|203.29|1
1747982950000|2025-05-23 06:49:10||203.24||203.29||203.29||203.24|0
1747982970000|2025-05-23 06:49:30||203.24||203.24||203.24||203.24|1
1747982980000|2025-05-23 06:49:40|203.42|203.29|203.42|203.34|203.42|203.34|203.42|203.29|8
1747983010000|2025-05-23 06:50:10|203.47|203.29|203.47|203.39|203.47|203.39|203.47|203.29|5
1747983060000|2025-05-23 06:51:00|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|19
1747983130000|2025-05-23 06:52:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|18
1747983170000|2025-05-23 06:52:50||203.29||203.29||203.29||203.29|1
1747983180000|2025-05-23 06:53:00|203.37|203.34|203.42|203.29|203.42|203.34|203.37|203.29|5
1747983190000|2025-05-23 06:53:10||203.34||203.34||203.34||203.34|0
1747983230000|2025-05-23 06:53:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|4
1747983240000|2025-05-23 06:54:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|1
1747983250000|2025-05-23 06:54:10||203.29||203.29||203.29||203.29|2
1747983350000|2025-05-23 06:55:50|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|1
1747983420000|2025-05-23 06:57:00|203.32||203.37||203.37||203.32||23
1747983480000|2025-05-23 06:58:00|203.47|203.29|203.42|203.34|203.47|203.39|203.42|203.29|64
1747983490000|2025-05-23 06:58:10||203.29||203.29||203.29||203.29|5
1747983500000|2025-05-23 06:58:20|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|100
1747983540000|2025-05-23 06:59:00|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|17
1747983570000|2025-05-23 06:59:30|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|4
1747983580000|2025-05-23 06:59:40|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|7
1747983590000|2025-05-23 06:59:50|203.42|203.39|203.47|203.34|203.47|203.39|203.42|203.34|60
1747983600000|2025-05-23 07:00:00|203.52|203.39|203.77|203.64|203.77|203.64|203.52|203.39|171
1747983610000|2025-05-23 07:00:10|203.72|203.59|203.62|203.49|203.77|203.59|203.57|203.49|200
1747983620000|2025-05-23 07:00:20|203.57|203.54|203.57|203.49|203.57|203.54|203.57|203.49|22
1747983630000|2025-05-23 07:00:30|203.52|203.44|203.52|203.39|203.57|203.49|203.47|203.39|91
1747983650000|2025-05-23 07:00:50|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|13
1747983660000|2025-05-23 07:01:00|203.62|203.49|203.52|203.44|203.62|203.54|203.52|203.44|77
1747983670000|2025-05-23 07:01:10|203.57|203.49|203.67|203.54|203.67|203.54|203.57|203.49|9
1747983680000|2025-05-23 07:01:20|203.72|203.59|203.77|203.64|203.77|203.64|203.67|203.59|41
1747983690000|2025-05-23 07:01:30|203.72|203.69|203.72|203.59|203.72|203.69|203.67|203.59|78
1747983700000|2025-05-23 07:01:40|203.67||203.67||203.67||203.67||3
1747983710000|2025-05-23 07:01:50|203.72|203.64|203.72|203.59|203.72|203.64|203.67|203.54|87
1747983720000|2025-05-23 07:02:00|203.67|203.54|203.67|203.54|203.72|203.59|203.62|203.54|69
1747983730000|2025-05-23 07:02:10|203.62|203.59|203.57|203.49|203.67|203.59|203.57|203.44|69
1747983740000|2025-05-23 07:02:20|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|9
1747983750000|2025-05-23 07:02:30|203.62|203.54|203.72|203.59|203.72|203.59|203.62|203.54|60
1747983760000|2025-05-23 07:02:40|203.67|203.64|203.72|203.59|203.77|203.69|203.67|203.59|75
1747983770000|2025-05-23 07:02:50|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|8
1747983780000|2025-05-23 07:03:00|203.72||203.77||203.77||203.72||12
1747983790000|2025-05-23 07:03:10|203.72||203.72||203.72||203.72||0
1747983800000|2025-05-23 07:03:20|203.77|203.69|203.77|203.64|203.77|203.69|203.77|203.64|51
1747983810000|2025-05-23 07:03:30|203.72|203.59|203.62|203.49|203.72|203.59|203.62|203.49|86
1747983830000|2025-05-23 07:03:50|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|57
1747983840000|2025-05-23 07:04:00|203.62|203.49|203.57|203.44|203.62|203.49|203.57|203.44|2
1747983850000|2025-05-23 07:04:10|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.44|34
1747983860000|2025-05-23 07:04:20|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|36
1747983870000|2025-05-23 07:04:30||203.59||203.59||203.59||203.59|0
1747983880000|2025-05-23 07:04:40|203.72||203.72||203.72||203.67||15
1747983900000|2025-05-23 07:05:00||203.64||203.59||203.64||203.59|0
1747983910000|2025-05-23 07:05:10|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|6
1747983920000|2025-05-23 07:05:20||203.59||203.54||203.59||203.54|1
1747983930000|2025-05-23 07:05:30||203.59||203.54||203.59||203.54|0
1747983940000|2025-05-23 07:05:40|203.62|203.49|203.62|203.49|203.62|203.54|203.62|203.49|96
1747983950000|2025-05-23 07:05:50|203.57|203.39|203.47|203.34|203.57|203.39|203.47|203.34|59
1747983960000|2025-05-23 07:06:00|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|4
1747983980000|2025-05-23 07:06:20|203.57|203.44|203.57|203.44|203.62|203.49|203.57|203.44|38
1747983990000|2025-05-23 07:06:30|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|0
1747984000000|2025-05-23 07:06:40|203.57|203.44|203.57|203.49|203.57|203.49|203.57|203.44|2
1747984010000|2025-05-23 07:06:50||203.44||203.44||203.44||203.44|1
1747984020000|2025-05-23 07:07:00|203.62|203.49|203.67|203.54|203.67|203.54|203.62|203.49|9
1747984030000|2025-05-23 07:07:10|203.62||203.62||203.62||203.62||0
1747984040000|2025-05-23 07:07:20||203.49||203.49||203.49||203.49|1
1747984060000|2025-05-23 07:07:40|203.57||203.62||203.62||203.57||3
1747984070000|2025-05-23 07:07:50|203.57|203.44|203.57|203.44|203.57|203.44|203.52|203.44|3
1747984080000|2025-05-23 07:08:00|203.62|203.49|203.62|203.49|203.62|203.54|203.62|203.49|2
1747984090000|2025-05-23 07:08:10|203.57|203.44|203.57|203.49|203.57|203.49|203.52|203.44|14
1747984100000|2025-05-23 07:08:20|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|4
1747984110000|2025-05-23 07:08:30|203.57|203.49|203.57|203.49|203.57|203.49|203.52|203.44|119
1747984120000|2025-05-23 07:08:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|71
1747984130000|2025-05-23 07:08:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|15
1747984140000|2025-05-23 07:09:00|203.72|203.64|203.72|203.64|203.72|203.64|203.67|203.59|48
1747984150000|2025-05-23 07:09:10|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|8
1747984160000|2025-05-23 07:09:20|203.62|203.54|203.62|203.54|203.67|203.54|203.62|203.49|140
1747984170000|2025-05-23 07:09:30|203.67|203.59|203.67|203.59|203.72|203.64|203.62|203.54|67
1747984180000|2025-05-23 07:09:40|203.72||203.67||203.72||203.67||8
1747984190000|2025-05-23 07:09:50|203.72||203.72||203.72||203.72||3
1747984200000|2025-05-23 07:10:00|203.67|203.64|203.72|203.59|203.72|203.64|203.67|203.59|3
1747984210000|2025-05-23 07:10:10|203.67|203.64|203.77|203.69|203.77|203.69|203.67|203.59|48
1747984220000|2025-05-23 07:10:20|203.82||203.77||203.82||203.77||2
1747984230000|2025-05-23 07:10:30|203.82||203.77||203.82||203.77||0
1747984250000|2025-05-23 07:10:50|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|36
1747984260000|2025-05-23 07:11:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|14
1747984270000|2025-05-23 07:11:10|203.87|203.79|203.77|203.69|203.87|203.79|203.77|203.69|54
1747984280000|2025-05-23 07:11:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|18
1747984290000|2025-05-23 07:11:30|203.77|203.69|203.82|203.74|203.87|203.79|203.77|203.69|19
1747984300000|2025-05-23 07:11:40|203.87|203.79|203.87|203.74|203.87|203.79|203.87|203.74|7
1747984310000|2025-05-23 07:11:50|203.92|203.79|203.92|203.79|203.92|203.84|203.92|203.79|5
1747984320000|2025-05-23 07:12:00|203.87|203.84|203.92|203.84|203.97|203.84|203.87|203.79|14
1747984330000|2025-05-23 07:12:10|203.97||203.97||203.97||203.92||0
1747984340000|2025-05-23 07:12:20|203.92|203.79|203.87|203.79|203.92|203.79|203.87|203.79|9
1747984350000|2025-05-23 07:12:30|203.92|203.84|203.97|203.84|203.97|203.89|203.92|203.84|64
1747984360000|2025-05-23 07:12:40|204.02|203.89|204.02|203.94|204.02|203.94|204.02|203.84|7
1747984370000|2025-05-23 07:12:50|203.97|203.89|203.97|203.89|204.07|203.94|203.97|203.89|33
1747984380000|2025-05-23 07:13:00|204.02|203.94|203.97|203.89|204.02|203.94|203.92|203.84|70
1747984390000|2025-05-23 07:13:10|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|23
1747984430000|2025-05-23 07:13:50|204.02|203.94|204.02|203.89|204.02|203.94|203.97|203.89|11
1747984440000|2025-05-23 07:14:00|203.97|203.94|203.97|203.89|204.02|203.94|203.97|203.89|2
1747984450000|2025-05-23 07:14:10|203.92|203.84|203.92|203.84|203.97|203.89|203.92|203.84|34
1747984460000|2025-05-23 07:14:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|92
1747984470000|2025-05-23 07:14:30|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|9
1747984480000|2025-05-23 07:14:40|203.92||203.92||203.92||203.87||10
1747984490000|2025-05-23 07:14:50|203.87|203.84|203.92|203.84|203.92|203.84|203.87|203.84|0
1747984500000|2025-05-23 07:15:00|203.97|203.79|203.87|203.79|203.97|203.79|203.87|203.79|4
1747984510000|2025-05-23 07:15:10||203.74||203.79||203.79||203.74|5
1747984520000|2025-05-23 07:15:20|203.82|203.74|203.82|203.69|203.87|203.79|203.77|203.69|3
1747984530000|2025-05-23 07:15:30|203.77||203.77||203.82||203.77||0
1747984540000|2025-05-23 07:15:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|3
1747984550000|2025-05-23 07:15:50|203.77|203.69|203.77|203.69|203.77|203.74|203.77|203.69|7
1747984560000|2025-05-23 07:16:00|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|4
1747984570000|2025-05-23 07:16:10|203.92||203.92||203.92||203.87||0
1747984580000|2025-05-23 07:16:20|203.87||203.92||203.92||203.87||3
1747984590000|2025-05-23 07:16:30|203.87|203.84|203.92|203.79|203.92|203.84|203.87|203.79|11
1747984600000|2025-05-23 07:16:40||203.84||203.84||203.84||203.79|5
1747984610000|2025-05-23 07:16:50||203.79||203.84||203.84||203.79|0
1747984620000|2025-05-23 07:17:00|203.87|203.79|203.82|203.74|203.92|203.79|203.77|203.69|6
1747984630000|2025-05-23 07:17:10|203.77|203.69|203.82|203.69|203.82|203.74|203.77|203.69|4
1747984640000|2025-05-23 07:17:20|203.77||203.77||203.77||203.77||6
1747984650000|2025-05-23 07:17:30|203.82|203.74|203.82|203.74|203.82|203.74|203.77|203.69|19
1747984660000|2025-05-23 07:17:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|4
1747984680000|2025-05-23 07:18:00|203.72|203.64|203.77|203.64|203.77|203.69|203.72|203.64|35
1747984690000|2025-05-23 07:18:10|203.72|203.69|203.77|203.64|203.77|203.69|203.72|203.64|0
1747984700000|2025-05-23 07:18:20|203.72|203.69|203.77|203.64|203.77|203.69|203.72|203.64|2
1747984710000|2025-05-23 07:18:30|203.72||203.72||203.77||203.72||0
1747984720000|2025-05-23 07:18:40|203.77|203.69|203.77|203.64|203.77|203.69|203.77|203.64|11
1747984730000|2025-05-23 07:18:50|203.82|203.69|203.82|203.69|203.82|203.69|203.77|203.69|6
1747984740000|2025-05-23 07:19:00|203.77|203.74|203.92|203.84|203.92|203.84|203.77|203.69|32
1747984750000|2025-05-23 07:19:10|203.87|203.79|203.97|203.89|203.97|203.89|203.87|203.79|11
1747984760000|2025-05-23 07:19:20|204.02|203.94|204.02|203.94|204.02|203.94|203.97|203.89|104
1747984770000|2025-05-23 07:19:30|203.97|203.89|203.97|203.89|203.97|203.94|203.97|203.89|44
1747984780000|2025-05-23 07:19:40|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|2
1747984790000|2025-05-23 07:19:50||203.84||203.89||203.89||203.84|73
1747984800000|2025-05-23 07:20:00||203.84||203.84||203.89||203.84|3
1747984810000|2025-05-23 07:20:10|204.02|203.89|203.97|203.89|204.02|203.89|203.97|203.84|14
1747984820000|2025-05-23 07:20:20|204.02|203.84|204.02|203.89|204.02|203.89|204.02|203.84|5
1747984830000|2025-05-23 07:20:30||203.94||203.94||203.94||203.89|0
1747984840000|2025-05-23 07:20:40||203.89||203.94||203.94||203.89|0
1747984870000|2025-05-23 07:21:10|204.07|203.99|204.12|203.99|204.12|203.99|204.02|203.99|4
1747984880000|2025-05-23 07:21:20|204.07||204.12||204.12||204.07||4
1747984890000|2025-05-23 07:21:30|204.07|204.04|204.12|203.99|204.12|204.04|204.07|203.99|4
1747984900000|2025-05-23 07:21:40|204.07|204.04|204.17|204.09|204.17|204.09|204.07|204.04|2
1747984910000|2025-05-23 07:21:50|204.12|204.04|204.17|204.04|204.17|204.09|204.12|204.04|2
1747984920000|2025-05-23 07:22:00|204.22|204.09|204.17|204.09|204.22|204.09|204.17|204.09|2
1747984930000|2025-05-23 07:22:10|204.22|204.14|204.22|204.09|204.22|204.14|204.17|204.09|1
1747984940000|2025-05-23 07:22:20|204.17|204.14|204.17|204.04|204.17|204.14|204.12|204.04|65
1747984950000|2025-05-23 07:22:30|204.12||204.12||204.17||204.12||0
1747984980000|2025-05-23 07:23:00|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|33
1747984990000|2025-05-23 07:23:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|3
1747985010000|2025-05-23 07:23:30|204.17|204.09|204.12|204.04|204.17|204.09|204.12|204.04|8
1747985020000|2025-05-23 07:23:40|||||||||3
1747985030000|2025-05-23 07:23:50|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.94|20
1747985040000|2025-05-23 07:24:00|||||||||3
1747985050000|2025-05-23 07:24:10||203.99||203.99||203.99||203.99|0
1747985060000|2025-05-23 07:24:20||204.04||204.04||204.04||203.99|0
1747985090000|2025-05-23 07:24:50|204.07|203.99|204.07|203.94|204.12|203.99|204.02|203.94|35
1747985100000|2025-05-23 07:25:00|204.02||204.02||204.07||204.02||1
1747985110000|2025-05-23 07:25:10|||||||||31
1747985120000|2025-05-23 07:25:20|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|3
1747985130000|2025-05-23 07:25:30|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|2
1747985140000|2025-05-23 07:25:40|204.12||204.12||204.12||204.12||2
1747985150000|2025-05-23 07:25:50|204.07|203.94|204.07|203.99|204.07|203.99|204.02|203.94|55
1747985160000|2025-05-23 07:26:00||203.94||203.99||203.99||203.94|0
1747985170000|2025-05-23 07:26:10||203.94||203.94||203.94||203.94|0
1747985180000|2025-05-23 07:26:20|204.02|203.99|204.02|203.94|204.02|203.99|204.02|203.94|4
1747985190000|2025-05-23 07:26:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|52
1747985210000|2025-05-23 07:26:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|2
1747985220000|2025-05-23 07:27:00|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|46
1747985240000|2025-05-23 07:27:20|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|34
1747985250000|2025-05-23 07:27:30|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|1
1747985260000|2025-05-23 07:27:40|204.12|204.04|204.12|204.04|204.12|204.04|204.07|204.04|7
1747985280000|2025-05-23 07:28:00|204.17|204.09|204.22|204.09|204.22|204.14|204.17|204.04|1
1747985290000|2025-05-23 07:28:10|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.09|7
1747985300000|2025-05-23 07:28:20|204.17|204.09|204.22|204.09|204.22|204.14|204.17|204.09|14
1747985310000|2025-05-23 07:28:30|204.17|204.14|204.22|204.09|204.22|204.14|204.17|204.09|1
1747985320000|2025-05-23 07:28:40|204.17|204.14|204.22|204.09|204.22|204.14|204.17|204.09|2
1747985330000|2025-05-23 07:28:50|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.14|0
1747985340000|2025-05-23 07:29:00|204.27||204.22||204.27||204.22||5
1747985360000|2025-05-23 07:29:20|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|77
1747985370000|2025-05-23 07:29:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|4
1747985400000|2025-05-23 07:30:00|204.32|204.14|204.22|204.14|204.32|204.19|204.22|204.14|38
1747985410000|2025-05-23 07:30:10|204.17|204.09|204.07|203.99|204.17|204.09|204.07|203.99|2
1747985420000|2025-05-23 07:30:20|204.02|203.94|204.07|203.99|204.07|203.99|204.02|203.94|27
1747985430000|2025-05-23 07:30:30|||||||||47
1747985440000|2025-05-23 07:30:40|||||||||6
1747985450000|2025-05-23 07:30:50|||||||||5
1747985460000|2025-05-23 07:31:00|204.12|204.04|204.07|203.99|204.12|204.04|204.07|203.99|1
1747985470000|2025-05-23 07:31:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|3
1747985480000|2025-05-23 07:31:20|204.07|203.99|204.02|203.94|204.07|203.99|204.02|203.94|6
1747985490000|2025-05-23 07:31:30|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.94|4
1747985500000|2025-05-23 07:31:40||203.94||203.99||203.99||203.94|0
1747985510000|2025-05-23 07:31:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|2
1747985520000|2025-05-23 07:32:00|||||||||1
1747985530000|2025-05-23 07:32:10|204.07|203.99|204.12|203.99|204.12|203.99|204.07|203.99|11
1747985540000|2025-05-23 07:32:20|204.17|204.04|204.17|204.09|204.17|204.09|204.17|203.99|46
1747985560000|2025-05-23 07:32:40|204.12|204.04|204.17|204.04|204.17|204.09|204.12|204.04|5
1747985570000|2025-05-23 07:32:50|204.12|204.09|204.17|204.04|204.17|204.09|204.12|204.04|2
1747985580000|2025-05-23 07:33:00|204.12|204.09|204.17|204.09|204.17|204.09|204.12|204.04|1
1747985590000|2025-05-23 07:33:10|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.09|7
1747985600000|2025-05-23 07:33:20|||||||||2
1747985610000|2025-05-23 07:33:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|4
1747985630000|2025-05-23 07:33:50|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|3
1747985650000|2025-05-23 07:34:10|204.12|204.04|204.17|204.09|204.22|204.14|204.12|204.04|132
1747985660000|2025-05-23 07:34:20|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.14|4
1747985670000|2025-05-23 07:34:30|||||||||1
1747985700000|2025-05-23 07:35:00|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|9
1747985710000|2025-05-23 07:35:10|204.27||204.27||204.27||204.27||5
1747985720000|2025-05-23 07:35:20|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.19|5
1747985730000|2025-05-23 07:35:30|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|14
1747985740000|2025-05-23 07:35:40|204.27||204.27||204.27||204.22||8
1747985750000|2025-05-23 07:35:50|204.22|204.19|204.27|204.14|204.27|204.19|204.22|204.14|18
1747985760000|2025-05-23 07:36:00|204.22||204.22||204.22||204.22||0
1747985780000|2025-05-23 07:36:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|9
1747985790000|2025-05-23 07:36:30|||||||||6
1747985800000|2025-05-23 07:36:40|204.32|204.24|204.32|204.19|204.32|204.24|204.27|204.19|10
1747985810000|2025-05-23 07:36:50||204.24||204.19||204.24||204.19|2
1747985820000|2025-05-23 07:37:00||204.24||204.24||204.24||204.19|0
1747985830000|2025-05-23 07:37:10|||||||||7
1747985840000|2025-05-23 07:37:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|9
1747985850000|2025-05-23 07:37:30|204.32||204.32||204.32||204.32||21
1747985860000|2025-05-23 07:37:40|204.27||204.32||204.32||204.27||1
1747985870000|2025-05-23 07:37:50||204.24||204.24||204.24||204.24|0
1747985880000|2025-05-23 07:38:00|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|0
1747985890000|2025-05-23 07:38:10|204.27||204.27||204.27||204.27||0
1747985900000|2025-05-23 07:38:20||204.14||204.19||204.19||204.14|1
1747985910000|2025-05-23 07:38:30|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|3
1747985920000|2025-05-23 07:38:40|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|0
1747985940000|2025-05-23 07:39:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|19
1747985950000|2025-05-23 07:39:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.09|3
1747985960000|2025-05-23 07:39:20|204.27||204.22||204.27||204.22||0
1747985990000|2025-05-23 07:39:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|5
1747986000000|2025-05-23 07:40:00|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|77
1747986010000|2025-05-23 07:40:10||203.99||204.04||204.04||203.99|0
1747986020000|2025-05-23 07:40:20|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|2
1747986050000|2025-05-23 07:40:50|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|6
1747986060000|2025-05-23 07:41:00|204.12|203.94|204.12|203.99|204.12|203.99|204.12|203.94|26
1747986070000|2025-05-23 07:41:10||204.04||203.99||204.04||203.99|0
1747986080000|2025-05-23 07:41:20|204.07|204.04|204.07|203.99|204.07|204.04|204.07|203.99|5
1747986100000|2025-05-23 07:41:40|204.12||204.12||204.12||204.12||4
1747986110000|2025-05-23 07:41:50|204.07||204.07||204.07||204.07||0
1747986120000|2025-05-23 07:42:00|204.12|204.04|204.07|203.99|204.12|204.04|204.07|203.99|7
1747986130000|2025-05-23 07:42:10|204.02|203.94|204.02|203.94|204.07|203.99|204.02|203.94|25
1747986150000|2025-05-23 07:42:30|204.12|203.99|204.12|204.04|204.12|204.04|204.07|203.99|9
1747986160000|2025-05-23 07:42:40|||||||||1
1747986170000|2025-05-23 07:42:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|6
1747986190000|2025-05-23 07:43:10|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.14|2
1747986200000|2025-05-23 07:43:20||204.09||204.14||204.14||204.09|2
1747986210000|2025-05-23 07:43:30|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|17
1747986220000|2025-05-23 07:43:40|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|12
1747986230000|2025-05-23 07:43:50|204.27||204.27||204.27||204.27||0
1747986240000|2025-05-23 07:44:00|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|62
1747986260000|2025-05-23 07:44:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|12
1747986270000|2025-05-23 07:44:30|204.32||204.27||204.32||204.27||1
1747986280000|2025-05-23 07:44:40|||||||||2
1747986290000|2025-05-23 07:44:50|204.32||204.32||204.32||204.32||2
1747986300000|2025-05-23 07:45:00|204.27||204.32||204.32||204.27||3
1747986310000|2025-05-23 07:45:10||204.24||204.24||204.24||204.24|2
1747986320000|2025-05-23 07:45:20|||||||||9
1747986330000|2025-05-23 07:45:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.14|1
1747986340000|2025-05-23 07:45:40||204.14||204.19||204.19||204.14|1
1747986350000|2025-05-23 07:45:50|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|0
1747986360000|2025-05-23 07:46:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.04|53
1747986380000|2025-05-23 07:46:20|||||||||1
1747986390000|2025-05-23 07:46:30|204.22||204.17||204.22||204.17||22
1747986400000|2025-05-23 07:46:40||204.04||204.04||204.09||204.04|9
1747986410000|2025-05-23 07:46:50|204.12|203.94|204.02|203.94|204.12|203.94|204.02|203.89|68
1747986430000|2025-05-23 07:47:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|9
1747986480000|2025-05-23 07:48:00|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|16
1747986490000|2025-05-23 07:48:10|203.97|203.89|204.02|203.89|204.02|203.89|203.97|203.89|22
1747986500000|2025-05-23 07:48:20|203.97|203.94|204.02|203.89|204.02|203.94|203.97|203.89|1
1747986510000|2025-05-23 07:48:30||203.94||203.89||203.94||203.89|0
1747986520000|2025-05-23 07:48:40|203.97|203.94|204.02|203.89|204.02|203.94|203.97|203.89|22
1747986530000|2025-05-23 07:48:50|203.97|203.94|203.97|203.89|203.97|203.94|203.97|203.89|1
1747986540000|2025-05-23 07:49:00|204.02|203.94|204.07|203.94|204.07|203.94|204.02|203.94|46
1747986550000|2025-05-23 07:49:10||203.99||203.99||203.99||203.99|0
1747986560000|2025-05-23 07:49:20|204.02|203.94|204.07|203.99|204.07|203.99|204.02|203.94|4
1747986570000|2025-05-23 07:49:30||203.94||203.99||203.99||203.94|0
1747986590000|2025-05-23 07:49:50|204.12||204.07||204.12||204.07||5
1747986600000|2025-05-23 07:50:00|204.12|203.94|204.12|203.99|204.12|203.99|204.12|203.94|31
1747986610000|2025-05-23 07:50:10||204.04||204.04||204.04||204.04|3
1747986640000|2025-05-23 07:50:40|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|30
1747986650000|2025-05-23 07:50:50|204.12||204.07||204.12||204.07||6
1747986680000|2025-05-23 07:51:20|204.02|203.89|204.02|203.94|204.02|203.94|203.97|203.89|36
1747986690000|2025-05-23 07:51:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.84|0
1747986700000|2025-05-23 07:51:40|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.79|52
1747986730000|2025-05-23 07:52:10|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.79|17
1747986740000|2025-05-23 07:52:20|||||||||1
1747986750000|2025-05-23 07:52:30|203.92|203.84|203.92|203.79|203.92|203.84|203.87|203.79|7
1747986760000|2025-05-23 07:52:40||203.84||203.84||203.84||203.84|0
1747986770000|2025-05-23 07:52:50|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|8
1747986780000|2025-05-23 07:53:00|204.02|203.94|204.07|203.99|204.07|203.99|204.02|203.89|0
1747986790000|2025-05-23 07:53:10|204.02|203.94|204.02|203.94|204.07|203.94|204.02|203.94|0
1747986800000|2025-05-23 07:53:20|204.07||204.07||204.07||204.02||0
1747986810000|2025-05-23 07:53:30||203.99||203.99||203.99||203.94|0
1747986820000|2025-05-23 07:53:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|3
1747986830000|2025-05-23 07:53:50|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|10
1747986840000|2025-05-23 07:54:00||203.94||203.99||203.99||203.94|58
1747986850000|2025-05-23 07:54:10|204.12||204.12||204.12||204.07||17
1747986860000|2025-05-23 07:54:20|204.07|204.04|204.12|203.99|204.12|204.04|204.07|203.99|4
1747986870000|2025-05-23 07:54:30|204.07||204.07||204.07||204.07||0
1747986890000|2025-05-23 07:54:50|||||||||5
1747986900000|2025-05-23 07:55:00|||||||||3
1747986920000|2025-05-23 07:55:20|204.12|204.04|204.07|203.99|204.12|204.04|204.07|203.99|27
1747986930000|2025-05-23 07:55:30|204.12|204.04|204.12|204.04|204.12|204.04|204.07|203.99|49
1747986940000|2025-05-23 07:55:40|||||||||4
1747986950000|2025-05-23 07:55:50|||||||||1
1747986970000|2025-05-23 07:56:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|14
1747987010000|2025-05-23 07:56:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|12
1747987020000|2025-05-23 07:57:00|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.14|107
1747987030000|2025-05-23 07:57:10|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|2
1747987040000|2025-05-23 07:57:20||204.19||204.14||204.19||204.14|16
1747987050000|2025-05-23 07:57:30|204.22|204.19|204.22|204.14|204.27|204.19|204.22|204.14|0
1747987060000|2025-05-23 07:57:40|204.17|204.09|204.17|204.09|204.22|204.09|204.17|204.09|96
1747987070000|2025-05-23 07:57:50|204.22||204.22||204.22||204.17||32
1747987080000|2025-05-23 07:58:00||204.14||204.14||204.14||204.14|0
1747987090000|2025-05-23 07:58:10|204.27|204.19|204.37|204.29|204.37|204.29|204.27|204.19|34
1747987120000|2025-05-23 07:58:40|204.42|204.34|204.42|204.34|204.42|204.34|204.37|204.29|16
1747987130000|2025-05-23 07:58:50|204.37|204.29|204.42|204.34|204.42|204.34|204.37|204.29|95
1747987140000|2025-05-23 07:59:00|204.47|204.39|204.47|204.39|204.47|204.39|204.42|204.34|36
1747987150000|2025-05-23 07:59:10||204.34||204.34||204.34||204.34|52
1747987160000|2025-05-23 07:59:20|204.42|204.39|204.42|204.34|204.42|204.39|204.42|204.34|0
1747987170000|2025-05-23 07:59:30|204.47||204.42||204.47||204.42||0
1747987200000|2025-05-23 08:00:00|204.47|204.39|204.57|204.49|204.57|204.49|204.42|204.39|93
1747987210000|2025-05-23 08:00:10|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|5
1747987220000|2025-05-23 08:00:20|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|72
1747987230000|2025-05-23 08:00:30|204.52||204.52||204.52||204.52||0
1747987240000|2025-05-23 08:00:40|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|42
1747987250000|2025-05-23 08:00:50|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|239
1747987260000|2025-05-23 08:01:00||204.49||204.54||204.54||204.49|0
1747987270000|2025-05-23 08:01:10|204.67|204.59|204.67|204.59|204.67|204.59|204.62|204.54|27
1747987290000|2025-05-23 08:01:30|204.72|204.64|204.77|204.64|204.77|204.64|204.72|204.64|63
1747987300000|2025-05-23 08:01:40|204.72|204.69|204.72|204.64|204.77|204.69|204.72|204.64|3
1747987310000|2025-05-23 08:01:50|204.77||204.72||204.77||204.72||0
1747987320000|2025-05-23 08:02:00|204.77|204.69|204.77|204.69|204.77|204.69|204.72|204.64|7
1747987330000|2025-05-23 08:02:10||204.64||204.69||204.69||204.64|2
1747987340000|2025-05-23 08:02:20||204.64||204.69||204.69||204.64|23
1747987350000|2025-05-23 08:02:30|204.72|204.64|204.67|204.59|204.72|204.64|204.67|204.59|26
1747987360000|2025-05-23 08:02:40|204.62|204.54|204.67|204.59|204.67|204.59|204.62|204.54|5
1747987380000|2025-05-23 08:03:00|204.72|204.64|204.72|204.64|204.77|204.64|204.72|204.64|31
1747987400000|2025-05-23 08:03:20|||||||||6
1747987410000|2025-05-23 08:03:30|||||||||22
1747987420000|2025-05-23 08:03:40|||||||||3
1747987430000|2025-05-23 08:03:50|204.77|204.69|204.82|204.74|204.82|204.74|204.77|204.69|132
1747987440000|2025-05-23 08:04:00|204.87|204.79|204.92|204.84|204.92|204.84|204.87|204.79|62
1747987460000|2025-05-23 08:04:20|204.87|204.79|204.92|204.84|204.92|204.84|204.87|204.79|115
1747987470000|2025-05-23 08:04:30|204.87|204.79|204.87|204.79|204.92|204.79|204.87|204.79|57
1747987480000|2025-05-23 08:04:40|204.92||204.92||204.92||204.87||0
1747987490000|2025-05-23 08:04:50|204.97|204.84|204.97|204.89|204.97|204.89|204.97|204.84|196
1747987500000|2025-05-23 08:05:00|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|204
1747987510000|2025-05-23 08:05:10|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.69|47
1747987530000|2025-05-23 08:05:30|204.87||204.87||204.87||204.87||18
1747987540000|2025-05-23 08:05:40|204.82|204.79|204.82|204.74|204.82|204.79|204.82|204.74|4
1747987560000|2025-05-23 08:06:00|204.87|204.69|204.82|204.74|204.87|204.74|204.82|204.69|23
1747987570000|2025-05-23 08:06:10|204.87||204.82||204.87||204.82||0
1747987590000|2025-05-23 08:06:30|204.87||204.82||204.87||204.82||63
1747987620000|2025-05-23 08:07:00|204.87|204.79|204.92|204.84|204.92|204.84|204.87|204.79|55
1747987630000|2025-05-23 08:07:10|||||||||3
1747987640000|2025-05-23 08:07:20|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|33
1747987650000|2025-05-23 08:07:30||204.74||204.79||204.79||204.74|3
1747987660000|2025-05-23 08:07:40|204.82|204.74|204.87|204.74|204.87|204.74|204.82|204.74|6
1747987670000|2025-05-23 08:07:50|204.82|204.79|204.87|204.74|204.87|204.79|204.82|204.74|5
1747987680000|2025-05-23 08:08:00|204.82|204.79|204.82|204.74|204.87|204.79|204.82|204.74|7
1747987690000|2025-05-23 08:08:10|204.87||204.82||204.87||204.82||3
1747987700000|2025-05-23 08:08:20|||||||||1
1747987710000|2025-05-23 08:08:30|204.77|204.69|204.82|204.74|204.82|204.74|204.77|204.69|7
1747987720000|2025-05-23 08:08:40|204.77|204.69|204.82|204.69|204.82|204.69|204.77|204.69|5
1747987730000|2025-05-23 08:08:50|204.77||204.82||204.82||204.77||0
1747987740000|2025-05-23 08:09:00||204.74||204.74||204.74||204.69|11
1747987750000|2025-05-23 08:09:10|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|2
1747987760000|2025-05-23 08:09:20|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.69|7
1747987770000|2025-05-23 08:09:30|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|4
1747987780000|2025-05-23 08:09:40|204.82||204.82||204.82||204.82||1
1747987790000|2025-05-23 08:09:50|204.77|204.64|204.72|204.64|204.77|204.69|204.72|204.64|1
1747987800000|2025-05-23 08:10:00|204.67|204.59|204.67|204.59|204.67|204.64|204.62|204.54|42
1747987810000|2025-05-23 08:10:10|204.62|204.54|204.62|204.54|204.67|204.59|204.62|204.54|20
1747987820000|2025-05-23 08:10:20|204.67|204.59|204.67|204.59|204.67|204.59|204.62|204.54|29
1747987830000|2025-05-23 08:10:30|204.72|204.64|204.77|204.64|204.77|204.64|204.72|204.64|164
1747987840000|2025-05-23 08:10:40|204.72|204.69|204.77|204.69|204.77|204.69|204.72|204.64|0
1747987850000|2025-05-23 08:10:50|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.59|4
1747987860000|2025-05-23 08:11:00|204.77||204.72||204.77||204.72||11
1747987890000|2025-05-23 08:11:30|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|9
1747987900000|2025-05-23 08:11:40|||||||||2
1747987910000|2025-05-23 08:11:50||204.64||204.64||204.64||204.64|10
1747987920000|2025-05-23 08:12:00|204.82|204.69|204.82|204.69|204.82|204.69|204.77|204.64|0
1747987930000|2025-05-23 08:12:10|204.77||204.77||204.82||204.77||0
1747987940000|2025-05-23 08:12:20||204.64||204.64||204.69||204.64|0
1747987950000|2025-05-23 08:12:30|204.72|204.59|204.72|204.59|204.72|204.64|204.67|204.59|5
1747987960000|2025-05-23 08:12:40||204.64||204.59||204.64||204.59|0
1747987970000|2025-05-23 08:12:50|204.67|204.64|204.72|204.59|204.72|204.64|204.67|204.59|1
1747987980000|2025-05-23 08:13:00|204.67||204.67||204.72||204.67||0
1747987990000|2025-05-23 08:13:10|204.72|204.64|204.72|204.64|204.72|204.64|204.67|204.64|28
1747988000000|2025-05-23 08:13:20|204.77|204.69|204.72|204.64|204.77|204.69|204.72|204.64|15
1747988010000|2025-05-23 08:13:30|204.77||204.72||204.77||204.72||0
1747988030000|2025-05-23 08:13:50|204.77||204.77||204.77||204.72||0
1747988040000|2025-05-23 08:14:00|204.72|204.69|204.72|204.64|204.77|204.69|204.72|204.64|3
1747988070000|2025-05-23 08:14:30|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|1
1747988080000|2025-05-23 08:14:40|204.72|204.64|204.72|204.64|204.77|204.64|204.72|204.64|6
1747988100000|2025-05-23 08:15:00|||||||||10
1747988110000|2025-05-23 08:15:10|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|2
1747988120000|2025-05-23 08:15:20|204.72|204.64|204.77|204.64|204.77|204.69|204.72|204.64|8
1747988130000|2025-05-23 08:15:30|204.72|204.59|204.72|204.59|204.72|204.64|204.67|204.59|41
1747988140000|2025-05-23 08:15:40||204.64||204.64||204.64||204.64|0
1747988150000|2025-05-23 08:15:50||204.59||204.64||204.64||204.59|14
1747988160000|2025-05-23 08:16:00|204.67|204.59|204.72|204.59|204.72|204.59|204.67|204.59|100
1747988170000|2025-05-23 08:16:10|204.67||204.72||204.72||204.67||3
1747988180000|2025-05-23 08:16:20|204.67|204.64|204.67|204.59|204.67|204.64|204.67|204.59|1
1747988190000|2025-05-23 08:16:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|56
1747988200000|2025-05-23 08:16:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|0
1747988210000|2025-05-23 08:16:50|204.62|204.54|204.62|204.54|204.67|204.54|204.62|204.49|80
1747988220000|2025-05-23 08:17:00|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|9
1747988250000|2025-05-23 08:17:30|204.67|204.59|204.67|204.54|204.67|204.59|204.62|204.54|67
1747988260000|2025-05-23 08:17:40||204.59||204.59||204.59||204.59|11
1747988270000|2025-05-23 08:17:50|204.72||204.67||204.72||204.67||0
1747988280000|2025-05-23 08:18:00|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|3
1747988290000|2025-05-23 08:18:10||204.59||204.64||204.64||204.59|26
1747988300000|2025-05-23 08:18:20|204.67|204.59|204.67|204.59|204.67|204.64|204.67|204.59|1
1747988310000|2025-05-23 08:18:30|||||||||1
1747988320000|2025-05-23 08:18:40|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|12
1747988330000|2025-05-23 08:18:50|204.62||204.62||204.62||204.62||0
1747988340000|2025-05-23 08:19:00||204.49||204.49||204.49||204.49|10
1747988350000|2025-05-23 08:19:10|204.57|204.54|204.62|204.54|204.62|204.54|204.57|204.54|0
1747988360000|2025-05-23 08:19:20|204.67||204.62||204.67||204.62||0
1747988370000|2025-05-23 08:19:30|204.67||204.62||204.67||204.62||0
1747988390000|2025-05-23 08:19:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|13
1747988400000|2025-05-23 08:20:00|204.62|204.54|204.62|204.54|204.62|204.54|204.57|204.49|0
1747988410000|2025-05-23 08:20:10|204.57|204.49|204.62|204.49|204.62|204.54|204.57|204.49|37
1747988420000|2025-05-23 08:20:20||204.54||204.54||204.54||204.49|0
1747988430000|2025-05-23 08:20:30|204.67||204.67||204.67||204.67||4
1747988440000|2025-05-23 08:20:40||204.59||204.59||204.59||204.59|18
1747988450000|2025-05-23 08:20:50|||||||||5
1747988460000|2025-05-23 08:21:00|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|0
1747988470000|2025-05-23 08:21:10|||||||||1
1747988480000|2025-05-23 08:21:20|||||||||1
1747988500000|2025-05-23 08:21:40|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|55
1747988520000|2025-05-23 08:22:00|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|42
1747988530000|2025-05-23 08:22:10|||||||||2
1747988540000|2025-05-23 08:22:20|||||||||1
1747988550000|2025-05-23 08:22:30|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|51
1747988560000|2025-05-23 08:22:40|204.82|204.74|204.87|204.79|204.87|204.79|204.82|204.74|41
1747988570000|2025-05-23 08:22:50|204.92||204.87||204.92||204.87||7
1747988580000|2025-05-23 08:23:00|204.92|204.84|204.87|204.79|204.92|204.84|204.87|204.79|2
1747988600000|2025-05-23 08:23:20|204.92||204.87||204.92||204.87||0
1747988610000|2025-05-23 08:23:30|204.92|204.84|204.92|204.79|204.92|204.84|204.87|204.79|0
1747988620000|2025-05-23 08:23:40|204.87|204.84|204.87|204.79|204.87|204.84|204.87|204.79|3
1747988640000|2025-05-23 08:24:00|204.82|204.74|204.77|204.69|204.82|204.74|204.77|204.69|46
1747988650000|2025-05-23 08:24:10|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|21
1747988670000|2025-05-23 08:24:30|204.77|204.69|204.82|204.74|204.82|204.74|204.77|204.69|65
1747988680000|2025-05-23 08:24:40|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|0
1747988700000|2025-05-23 08:25:00|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.69|23
1747988770000|2025-05-23 08:26:10|||||||||1
1747988790000|2025-05-23 08:26:30|204.87|204.79|204.87|204.79|204.87|204.79|204.82|204.79|61
1747988800000|2025-05-23 08:26:40|||||||||1
1747988810000|2025-05-23 08:26:50|||||||||8
1747988840000|2025-05-23 08:27:20|||||||||2
1747988870000|2025-05-23 08:27:50|204.92|204.84|204.92|204.84|204.92|204.84|204.92|204.84|10
1747988880000|2025-05-23 08:28:00|204.87|204.79|204.92|204.79|204.92|204.79|204.87|204.79|3
1747988890000|2025-05-23 08:28:10|204.87||204.87||204.87||204.87||0
1747988900000|2025-05-23 08:28:20|204.82|204.74|204.87|204.74|204.87|204.74|204.82|204.74|16
1747988910000|2025-05-23 08:28:30|204.82||204.82||204.82||204.82||0
1747988920000|2025-05-23 08:28:40|||||||||100
1747988930000|2025-05-23 08:28:50|204.87||204.82||204.87||204.82||11
1747988940000|2025-05-23 08:29:00|204.87|204.79|204.87|204.79|204.87|204.79|204.82|204.74|7
1747988950000|2025-05-23 08:29:10|204.82|204.74|204.82|204.74|204.82|204.79|204.82|204.74|0
1747988960000|2025-05-23 08:29:20|204.77|204.69|204.82|204.74|204.82|204.74|204.77|204.69|126
1747988970000|2025-05-23 08:29:30||204.69||204.69||204.69||204.69|2
1747988980000|2025-05-23 08:29:40|204.77|204.74|204.77|204.69|204.77|204.74|204.77|204.69|0
1747988990000|2025-05-23 08:29:50||204.64||204.69||204.69||204.64|4
1747989000000|2025-05-23 08:30:00||204.64||204.69||204.69||204.64|0
1747989010000|2025-05-23 08:30:10||204.64||204.64||204.69||204.64|0
1747989020000|2025-05-23 08:30:20|204.72|204.69|204.72|204.64|204.72|204.69|204.72|204.64|12
1747989030000|2025-05-23 08:30:30||204.59||204.64||204.64||204.59|12
1747989050000|2025-05-23 08:30:50|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|24
1747989080000|2025-05-23 08:31:20|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|11
1747989110000|2025-05-23 08:31:50||204.69||204.69||204.69||204.69|9
1747989120000|2025-05-23 08:32:00||204.74||204.74||204.74||204.69|0
1747989130000|2025-05-23 08:32:10|204.77|204.69|204.82|204.69|204.82|204.69|204.77|204.69|5
1747989140000|2025-05-23 08:32:20||204.74||204.74||204.74||204.74|0
1747989150000|2025-05-23 08:32:30|204.87|204.79|204.87|204.74|204.87|204.79|204.82|204.74|16
1747989160000|2025-05-23 08:32:40||204.79||204.79||204.79||204.79|0
1747989170000|2025-05-23 08:32:50|204.92|204.84|204.92|204.84|204.92|204.84|204.87|204.84|4
1747989180000|2025-05-23 08:33:00|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|20
1747989190000|2025-05-23 08:33:10|||||||||1
1747989200000|2025-05-23 08:33:20||204.74||204.74||204.79||204.74|9
1747989210000|2025-05-23 08:33:30||204.79||204.74||204.79||204.74|3
1747989220000|2025-05-23 08:33:40|204.82||204.87||204.87||204.82||0
1747989230000|2025-05-23 08:33:50|204.82||204.87||204.87||204.82||0
1747989240000|2025-05-23 08:34:00|204.82||204.82||204.82||204.82||0
1747989250000|2025-05-23 08:34:10|204.87|204.79|204.87|204.79|204.87|204.79|204.82|204.79|0
1747989260000|2025-05-23 08:34:20|204.82|204.74|204.82|204.74|204.87|204.79|204.82|204.74|3
1747989270000|2025-05-23 08:34:30|204.87||204.87||204.87||204.82||0
1747989280000|2025-05-23 08:34:40|204.82|204.79|204.87|204.79|204.87|204.79|204.82|204.74|8
1747989300000|2025-05-23 08:35:00|204.92||204.87||204.92||204.87||2
1747989310000|2025-05-23 08:35:10|204.82|204.74|204.82|204.74|204.87|204.74|204.82|204.74|2
1747989320000|2025-05-23 08:35:20|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|3
1747989330000|2025-05-23 08:35:30|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|15
1747989340000|2025-05-23 08:35:40|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|15
1747989350000|2025-05-23 08:35:50|204.82|204.74|204.92|204.79|204.92|204.79|204.82|204.74|43
1747989360000|2025-05-23 08:36:00||204.84||204.84||204.84||204.84|0
1747989370000|2025-05-23 08:36:10|||||||||23
1747989380000|2025-05-23 08:36:20|||||||||2
1747989390000|2025-05-23 08:36:30|||||||||1
1747989400000|2025-05-23 08:36:40|204.97|204.89|204.97|204.84|204.97|204.89|204.97|204.84|5
1747989410000|2025-05-23 08:36:50|204.92||204.92||204.92||204.92||0
1747989420000|2025-05-23 08:37:00|204.97||204.92||204.97||204.92||4
1747989430000|2025-05-23 08:37:10|204.97||204.92||204.97||204.92||1
1747989440000|2025-05-23 08:37:20|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|23
1747989480000|2025-05-23 08:38:00|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|5
1747989490000|2025-05-23 08:38:10|||||||||2
1747989500000|2025-05-23 08:38:20|204.87|204.79|204.87|204.74|204.87|204.79|204.87|204.74|2
1747989510000|2025-05-23 08:38:30|204.82|204.79|204.82|204.74|204.82|204.79|204.82|204.74|0
1747989540000|2025-05-23 08:39:00|204.77|204.69|204.82|204.69|204.82|204.74|204.77|204.69|15
1747989550000|2025-05-23 08:39:10|204.77||204.77||204.82||204.77||0
1747989560000|2025-05-23 08:39:20|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|24
1747989570000|2025-05-23 08:39:30|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|3
1747989600000|2025-05-23 08:40:00|204.87|204.74|204.82|204.69|204.87|204.74|204.77|204.69|29
1747989610000|2025-05-23 08:40:10|204.77||204.77||204.82||204.77||0
1747989620000|2025-05-23 08:40:20|204.82|204.74|204.77|204.69|204.82|204.74|204.77|204.69|8
1747989630000|2025-05-23 08:40:30|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.59|35
1747989650000|2025-05-23 08:40:50|204.77|204.69|204.77|204.64|204.77|204.69|204.77|204.64|0
1747989660000|2025-05-23 08:41:00||204.69||204.64||204.69||204.64|0
1747989670000|2025-05-23 08:41:10|204.72|204.69|204.77|204.69|204.77|204.69|204.72|204.69|4
1747989700000|2025-05-23 08:41:40|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|0
1747989710000|2025-05-23 08:41:50|204.77|204.69|204.77|204.69|204.82|204.69|204.77|204.69|11
1747989720000|2025-05-23 08:42:00|204.82|204.74|204.82|204.69|204.82|204.74|204.77|204.69|25
1747989730000|2025-05-23 08:42:10|204.77||204.77||204.82||204.77||0
1747989740000|2025-05-23 08:42:20|204.82|204.64|204.72|204.64|204.82|204.64|204.72|204.64|10
1747989750000|2025-05-23 08:42:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|3
1747989760000|2025-05-23 08:42:40|||||||||24
1747989770000|2025-05-23 08:42:50||204.54||204.59||204.59||204.54|9
1747989780000|2025-05-23 08:43:00|204.62|204.54|204.67|204.54|204.67|204.59|204.62|204.54|12
1747989790000|2025-05-23 08:43:10||204.59||204.54||204.59||204.54|0
1747989800000|2025-05-23 08:43:20||204.59||204.59||204.59||204.54|0
1747989810000|2025-05-23 08:43:30|||||||||1
1747989830000|2025-05-23 08:43:50|||||||||14
1747989840000|2025-05-23 08:44:00||204.54||204.54||204.54||204.54|20
1747989850000|2025-05-23 08:44:10|204.62|204.59|204.62|204.49|204.62|204.59|204.62|204.49|0
1747989860000|2025-05-23 08:44:20|204.67|204.54|204.62|204.54|204.67|204.54|204.62|204.54|0
1747989870000|2025-05-23 08:44:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.54|23
1747989880000|2025-05-23 08:44:40|||||||||10
1747989890000|2025-05-23 08:44:50|204.72||204.67||204.72||204.67||2
1747989900000|2025-05-23 08:45:00|204.72||204.67||204.72||204.67||1
1747989920000|2025-05-23 08:45:20|204.72|204.64|204.67|204.59|204.72|204.64|204.67|204.59|38
1747989930000|2025-05-23 08:45:30|204.72||204.67||204.72||204.67||3
1747989940000|2025-05-23 08:45:40|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|1
1747989970000|2025-05-23 08:46:10|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|0
1747989980000|2025-05-23 08:46:20|||||||||1
1747989990000|2025-05-23 08:46:30|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|15
1747990000000|2025-05-23 08:46:40|204.77||204.72||204.77||204.72||3
1747990010000|2025-05-23 08:46:50||204.59||204.64||204.64||204.59|7
1747990040000|2025-05-23 08:47:20|204.67|204.59|204.67|204.59|204.72|204.59|204.67|204.59|4
1747990050000|2025-05-23 08:47:30|204.72|204.64|204.72|204.64|204.72|204.64|204.67|204.59|0
1747990060000|2025-05-23 08:47:40|204.67|204.59|204.67|204.59|204.72|204.59|204.67|204.59|14
1747990070000|2025-05-23 08:47:50|204.72|204.64|204.72|204.64|204.72|204.64|204.67|204.64|0
1747990080000|2025-05-23 08:48:00|204.67|204.59|204.67|204.59|204.72|204.64|204.67|204.59|2
1747990090000|2025-05-23 08:48:10|204.72||204.67||204.72||204.67||2
1747990100000|2025-05-23 08:48:20|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|1
1747990110000|2025-05-23 08:48:30|204.67|204.59|204.72|204.59|204.72|204.59|204.67|204.59|6
1747990120000|2025-05-23 08:48:40||204.64||204.59||204.64||204.59|1
1747990130000|2025-05-23 08:48:50|204.67|204.64|204.72|204.64|204.72|204.64|204.67|204.59|0
1747990140000|2025-05-23 08:49:00|204.77|204.69|204.72|204.64|204.77|204.69|204.72|204.64|10
1747990150000|2025-05-23 08:49:10|204.77|204.69|204.72|204.64|204.77|204.69|204.72|204.64|2
1747990160000|2025-05-23 08:49:20|204.77||204.72||204.77||204.72||0
1747990170000|2025-05-23 08:49:30|204.77||204.72||204.77||204.72||2
1747990180000|2025-05-23 08:49:40|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|0
1747990190000|2025-05-23 08:49:50|204.72|204.64|204.72|204.64|204.77|204.69|204.72|204.64|5
1747990200000|2025-05-23 08:50:00|204.67|204.59|204.67|204.59|204.67|204.64|204.67|204.59|4
1747990240000|2025-05-23 08:50:40|204.62|204.54|204.62|204.54|204.67|204.54|204.62|204.54|79
1747990250000|2025-05-23 08:50:50|204.67||204.62||204.67||204.62||4
1747990260000|2025-05-23 08:51:00|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|0
1747990270000|2025-05-23 08:51:10|204.67||204.67||204.67||204.67||0
1747990280000|2025-05-23 08:51:20|204.62|204.59|204.62|204.54|204.62|204.59|204.62|204.54|7
1747990320000|2025-05-23 08:52:00|204.57|204.44|204.57|204.44|204.57|204.44|204.52|204.44|69
1747990330000|2025-05-23 08:52:10|204.52|204.39|204.52|204.39|204.52|204.44|204.52|204.39|0
1747990340000|2025-05-23 08:52:20||204.44||204.39||204.44||204.39|0
1747990350000|2025-05-23 08:52:30|204.47|204.44|204.52|204.39|204.52|204.44|204.47|204.39|15
1747990360000|2025-05-23 08:52:40|204.47||204.52||204.52||204.47||1
1747990370000|2025-05-23 08:52:50|204.47|204.44|204.52|204.39|204.52|204.44|204.47|204.39|0
1747990380000|2025-05-23 08:53:00|204.47|204.44|204.52|204.44|204.52|204.44|204.47|204.39|0
1747990400000|2025-05-23 08:53:20|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|50
1747990410000|2025-05-23 08:53:30|||||||||2
1747990440000|2025-05-23 08:54:00|||||||||49
1747990460000|2025-05-23 08:54:20|204.62|204.54|204.62|204.54|204.62|204.54|204.57|204.54|2
1747990470000|2025-05-23 08:54:30||204.49||204.49||204.49||204.49|32
1747990480000|2025-05-23 08:54:40|204.57||204.57||204.57||204.57||0
1747990490000|2025-05-23 08:54:50|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|1
1747990500000|2025-05-23 08:55:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|2
1747990510000|2025-05-23 08:55:10|204.62||204.62||204.62||204.62||8
1747990520000|2025-05-23 08:55:20||204.54||204.54||204.54||204.54|0
1747990540000|2025-05-23 08:55:40|204.67||204.62||204.67||204.62||9
1747990550000|2025-05-23 08:55:50|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|1
1747990560000|2025-05-23 08:56:00|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|9
1747990580000|2025-05-23 08:56:20|204.67|204.59|204.67|204.54|204.67|204.59|204.62|204.54|25
1747990590000|2025-05-23 08:56:30|204.62||204.62||204.67||204.62||8
1747990610000|2025-05-23 08:56:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|6
1747990620000|2025-05-23 08:57:00|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|8
1747990630000|2025-05-23 08:57:10|204.62||204.62||204.62||204.62||2
1747990640000|2025-05-23 08:57:20||204.54||204.54||204.54||204.49|2
1747990650000|2025-05-23 08:57:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|89
1747990660000|2025-05-23 08:57:40|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|6
1747990680000|2025-05-23 08:58:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|0
1747990690000|2025-05-23 08:58:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|4
1747990700000|2025-05-23 08:58:20|||||||||2
1747990710000|2025-05-23 08:58:30||204.44||204.49||204.49||204.44|1
1747990720000|2025-05-23 08:58:40|204.62||204.57||204.62||204.57||0
1747990730000|2025-05-23 08:58:50|204.62|204.54|204.62|204.49|204.62|204.54|204.57|204.49|0
1747990740000|2025-05-23 08:59:00|204.57||204.62||204.62||204.57||0
1747990750000|2025-05-23 08:59:10||204.54||204.54||204.54||204.54|0
1747990770000|2025-05-23 08:59:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.44|2
1747990800000|2025-05-23 09:00:00|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|3
1747990810000|2025-05-23 09:00:10|||||||||9
1747990840000|2025-05-23 09:00:40|204.57|204.49|204.57|204.44|204.57|204.49|204.57|204.44|14
1747990850000|2025-05-23 09:00:50|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.49|0
1747990870000|2025-05-23 09:01:10|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|37
1747990880000|2025-05-23 09:01:20|204.42|204.34|204.42|204.34|204.42|204.39|204.42|204.29|32
1747990910000|2025-05-23 09:01:50|204.47|204.39|204.42|204.34|204.47|204.39|204.42|204.34|30
1747990930000|2025-05-23 09:02:10|204.47|204.29|204.47|204.39|204.47|204.39|204.47|204.29|13
1747990960000|2025-05-23 09:02:40|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.29|16
1747990990000|2025-05-23 09:03:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|8
1747991000000|2025-05-23 09:03:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|52
1747991010000|2025-05-23 09:03:30|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|54
1747991020000|2025-05-23 09:03:40||204.29||204.29||204.29||204.29|1
1747991030000|2025-05-23 09:03:50|204.32|204.24|204.37|204.24|204.37|204.24|204.32|204.24|2
1747991040000|2025-05-23 09:04:00|204.32||204.37||204.37||204.32||0
1747991050000|2025-05-23 09:04:10|204.32|204.19|204.32|204.24|204.37|204.24|204.32|204.19|10
1747991060000|2025-05-23 09:04:20|204.27|204.19|204.27|204.19|204.32|204.24|204.27|204.19|3
1747991070000|2025-05-23 09:04:30|204.32|204.24|204.32|204.19|204.32|204.24|204.27|204.19|14
1747991080000|2025-05-23 09:04:40|204.37|204.24|204.32|204.24|204.37|204.24|204.32|204.24|7
1747991090000|2025-05-23 09:04:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|3
1747991100000|2025-05-23 09:05:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|0
1747991110000|2025-05-23 09:05:10|204.37||204.32||204.37||204.32||0
1747991120000|2025-05-23 09:05:20|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|2
1747991130000|2025-05-23 09:05:30|204.37||204.37||204.37||204.32||0
1747991140000|2025-05-23 09:05:40|204.32|204.19|204.32|204.24|204.37|204.24|204.32|204.19|6
1747991150000|2025-05-23 09:05:50|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|1
1747991160000|2025-05-23 09:06:00||204.19||204.19||204.19||204.14|0
1747991170000|2025-05-23 09:06:10|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|2
1747991190000|2025-05-23 09:06:30|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.14|8
1747991200000|2025-05-23 09:06:40|||||||||1
1747991210000|2025-05-23 09:06:50||204.14||204.14||204.19||204.14|2
1747991220000|2025-05-23 09:07:00||204.19||204.14||204.19||204.14|0
1747991230000|2025-05-23 09:07:10|204.22|204.19|204.22|204.14|204.22|204.19|204.22|204.14|0
1747991240000|2025-05-23 09:07:20|||||||||1
1747991250000|2025-05-23 09:07:30|204.17|204.09|204.12|204.04|204.17|204.09|204.12|204.04|24
1747991260000|2025-05-23 09:07:40|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|542
1747991270000|2025-05-23 09:07:50|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.89|47
1747991280000|2025-05-23 09:08:00|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|46
1747991290000|2025-05-23 09:08:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|488
1747991300000|2025-05-23 09:08:20|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|178
1747991310000|2025-05-23 09:08:30|204.02||203.97||204.02||203.97||40
1747991320000|2025-05-23 09:08:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|10
1747991340000|2025-05-23 09:09:00|203.97||203.92||203.97||203.92||3
1747991350000|2025-05-23 09:09:10|203.87|203.79|203.92|203.84|203.92|203.84|203.87|203.79|11
1747991360000|2025-05-23 09:09:20||203.79||203.84||203.84||203.79|22
1747991370000|2025-05-23 09:09:30|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|4
1747991380000|2025-05-23 09:09:40|203.92|203.89|203.92|203.84|203.92|203.89|203.92|203.84|371
1747991390000|2025-05-23 09:09:50|203.87|203.79|203.92|203.84|203.92|203.84|203.87|203.79|102
1747991400000|2025-05-23 09:10:00|203.97|203.89|203.97|203.89|203.97|203.89|203.92|203.89|16
1747991410000|2025-05-23 09:10:10|204.02||203.97||204.02||203.97||22
1747991420000|2025-05-23 09:10:20|||||||||1
1747991430000|2025-05-23 09:10:30||203.84||203.89||203.89||203.84|6
1747991450000|2025-05-23 09:10:50|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|0
1747991460000|2025-05-23 09:11:00|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|28
1747991470000|2025-05-23 09:11:10||203.89||203.94||203.94||203.89|0
1747991480000|2025-05-23 09:11:20|203.97|203.89|204.02|203.89|204.02|203.94|203.97|203.89|18
1747991490000|2025-05-23 09:11:30||203.94||203.94||203.94||203.89|0
1747991500000|2025-05-23 09:11:40|203.97|203.89|204.02|203.89|204.02|203.94|203.97|203.89|3
1747991510000|2025-05-23 09:11:50||203.94||203.94||203.94||203.89|2
1747991520000|2025-05-23 09:12:00||203.89||203.94||203.94||203.89|0
1747991530000|2025-05-23 09:12:10|203.97|203.89|203.97|203.89|204.02|203.94|203.97|203.89|0
1747991540000|2025-05-23 09:12:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|2
1747991550000|2025-05-23 09:12:30|||||||||1
1747991560000|2025-05-23 09:12:40|||||||||1
1747991570000|2025-05-23 09:12:50|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|10
1747991580000|2025-05-23 09:13:00|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|21
1747991600000|2025-05-23 09:13:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|2
1747991610000|2025-05-23 09:13:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|1
1747991620000|2025-05-23 09:13:40|||||||||2
1747991630000|2025-05-23 09:13:50||203.69||203.69||203.74||203.69|1
1747991640000|2025-05-23 09:14:00|203.77||203.82||203.82||203.77||1
1747991650000|2025-05-23 09:14:10||203.74||203.74||203.74||203.74|0
1747991660000|2025-05-23 09:14:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|7
1747991700000|2025-05-23 09:15:00|203.92|203.84|203.92|203.79|203.92|203.84|203.87|203.79|3
1747991710000|2025-05-23 09:15:10|203.87||203.87||203.92||203.87||0
1747991720000|2025-05-23 09:15:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|3
1747991730000|2025-05-23 09:15:30|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|14
1747991740000|2025-05-23 09:15:40|203.92||203.92||203.92||203.87||3002
1747991750000|2025-05-23 09:15:50||203.84||203.84||203.84||203.84|3000
1747991760000|2025-05-23 09:16:00|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|68
1747991770000|2025-05-23 09:16:10|203.87||203.87||203.92||203.87||0
1747991780000|2025-05-23 09:16:20|||||||||1
1747991800000|2025-05-23 09:16:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|5
1747991820000|2025-05-23 09:17:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.74|9
1747991830000|2025-05-23 09:17:10|203.92|203.84|203.92|203.79|203.92|203.84|203.87|203.79|11
1747991840000|2025-05-23 09:17:20||203.84||203.84||203.84||203.79|2
1747991850000|2025-05-23 09:17:30|||||||||2
1747991870000|2025-05-23 09:17:50|203.97||203.97||203.97||203.97||59
1747991880000|2025-05-23 09:18:00|203.92||203.97||203.97||203.92||5
1747991890000|2025-05-23 09:18:10||203.89||203.89||203.89||203.84|22
1747991900000|2025-05-23 09:18:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|178
1747991910000|2025-05-23 09:18:30|204.07||204.07||204.07||204.07||5
1747991920000|2025-05-23 09:18:40|204.02|203.99|204.07|203.94|204.07|203.99|204.02|203.94|15
1747991930000|2025-05-23 09:18:50||203.99||203.99||203.99||203.99|4
1747991940000|2025-05-23 09:19:00|204.02|203.94|203.97|203.89|204.02|203.94|203.97|203.89|74
1747991950000|2025-05-23 09:19:10|204.02||203.97||204.02||203.97||8
1747991960000|2025-05-23 09:19:20|||||||||1
1747991970000|2025-05-23 09:19:30|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.89|19
1747991980000|2025-05-23 09:19:40|203.97|203.89|203.97|203.89|204.02|203.89|203.97|203.89|4
1747992000000|2025-05-23 09:20:00|||||||||1
1747992010000|2025-05-23 09:20:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|17
1747992020000|2025-05-23 09:20:20|203.97|203.89|204.02|203.89|204.02|203.89|203.97|203.89|7
1747992030000|2025-05-23 09:20:30|203.97|203.94|204.02|203.94|204.02|203.94|203.97|203.94|4
1747992040000|2025-05-23 09:20:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|10
1747992050000|2025-05-23 09:20:50|||||||||150
1747992070000|2025-05-23 09:21:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|20
1747992080000|2025-05-23 09:21:20|203.97||203.92||203.97||203.92||3
1747992090000|2025-05-23 09:21:30|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.84|15
1747992100000|2025-05-23 09:21:40|204.02||203.97||204.02||203.97||42
1747992120000|2025-05-23 09:22:00|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|21
1747992130000|2025-05-23 09:22:10|203.87|203.79|203.87|203.79|203.92|203.79|203.87|203.74|12
1747992140000|2025-05-23 09:22:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|5
1747992150000|2025-05-23 09:22:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|7
1747992160000|2025-05-23 09:22:40|||||||||4
1747992170000|2025-05-23 09:22:50|||||||||32
1747992180000|2025-05-23 09:23:00|203.72|203.64|203.67|203.59|203.72|203.64|203.67|203.59|15
1747992190000|2025-05-23 09:23:10|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|4
1747992200000|2025-05-23 09:23:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|8
1747992210000|2025-05-23 09:23:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|6
1747992220000|2025-05-23 09:23:40|203.67|203.59|203.67|203.59|203.67|203.59|203.62|203.54|57
1747992230000|2025-05-23 09:23:50|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|1
1747992240000|2025-05-23 09:24:00|203.67|203.59|203.67|203.59|203.67|203.59|203.62|203.59|2
1747992260000|2025-05-23 09:24:20|||||||||25
1747992280000|2025-05-23 09:24:40|203.72|203.64|203.72|203.59|203.72|203.64|203.67|203.59|24
1747992290000|2025-05-23 09:24:50|203.67|203.64|203.72|203.64|203.72|203.64|203.67|203.64|0
1747992300000|2025-05-23 09:25:00|203.67|203.59|203.67|203.59|203.72|203.59|203.67|203.59|4
1747992310000|2025-05-23 09:25:10||203.54||203.54||203.59||203.54|11
1747992320000|2025-05-23 09:25:20|203.62|203.59|203.62|203.54|203.67|203.59|203.62|203.54|6
1747992330000|2025-05-23 09:25:30|||||||||2
1747992340000|2025-05-23 09:25:40|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|3
1747992350000|2025-05-23 09:25:50||203.44||203.49||203.49||203.44|21
1747992370000|2025-05-23 09:26:10|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|18
1747992380000|2025-05-23 09:26:20|203.47|203.39|203.52|203.39|203.52|203.44|203.47|203.39|284
1747992390000|2025-05-23 09:26:30|203.47|203.44|203.47|203.39|203.52|203.44|203.47|203.39|1
1747992400000|2025-05-23 09:26:40|203.52||203.47||203.52||203.47||0
1747992420000|2025-05-23 09:27:00|||||||||1
1747992430000|2025-05-23 09:27:10||203.34||203.39||203.39||203.34|12
1747992440000|2025-05-23 09:27:20|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|15
1747992450000|2025-05-23 09:27:30||203.34||203.39||203.39||203.34|25
1747992460000|2025-05-23 09:27:40|||||||||7
1747992470000|2025-05-23 09:27:50|||||||||1
1747992480000|2025-05-23 09:28:00|203.57|203.44|203.57|203.44|203.57|203.49|203.52|203.44|21
1747992490000|2025-05-23 09:28:10|203.52|203.49|203.52|203.44|203.52|203.49|203.52|203.44|1
1747992500000|2025-05-23 09:28:20|203.57|203.39|203.47|203.39|203.57|203.39|203.47|203.39|4
1747992510000|2025-05-23 09:28:30|203.42|203.34|203.42|203.34|203.42|203.34|203.37|203.29|61
1747992530000|2025-05-23 09:28:50|203.47||203.42||203.47||203.42||1
1747992540000|2025-05-23 09:29:00|203.47||203.47||203.47||203.47||2
1747992550000|2025-05-23 09:29:10|203.42||203.42||203.47||203.42||4
1747992560000|2025-05-23 09:29:20|203.47|203.39|203.47|203.39|203.47|203.39|203.42|203.39|0
1747992570000|2025-05-23 09:29:30|203.52||203.47||203.52||203.47||0
1747992580000|2025-05-23 09:29:40|203.52||203.47||203.52||203.47||84
1747992590000|2025-05-23 09:29:50|203.52|203.34|203.42|203.34|203.52|203.34|203.42|203.34|12
1747992600000|2025-05-23 09:30:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|13
1747992610000|2025-05-23 09:30:10|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.39|139
1747992620000|2025-05-23 09:30:20|203.57||203.57||203.57||203.57||0
1747992630000|2025-05-23 09:30:30|203.52||203.52||203.52||203.52||2
1747992640000|2025-05-23 09:30:40|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|0
1747992650000|2025-05-23 09:30:50|||||||||51
1747992660000|2025-05-23 09:31:00|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.49|35
1747992670000|2025-05-23 09:31:10|||||||||1
1747992680000|2025-05-23 09:31:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|34
1747992700000|2025-05-23 09:31:40|||||||||49
1747992710000|2025-05-23 09:31:50|203.72|203.64|203.67|203.59|203.72|203.64|203.67|203.59|26
1747992720000|2025-05-23 09:32:00|||||||||6
1747992730000|2025-05-23 09:32:10|||||||||1
1747992740000|2025-05-23 09:32:20|||||||||6
1747992750000|2025-05-23 09:32:30|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|50
1747992770000|2025-05-23 09:32:50|||||||||17
1747992780000|2025-05-23 09:33:00|203.67|203.59|203.62|203.54|203.67|203.59|203.62|203.54|492
1747992790000|2025-05-23 09:33:10|203.67||203.62||203.67||203.62||49
1747992800000|2025-05-23 09:33:20|||||||||1
1747992810000|2025-05-23 09:33:30|203.67||203.67||203.67||203.62||48
1747992820000|2025-05-23 09:33:40|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.59|16
1747992830000|2025-05-23 09:33:50|203.72||203.67||203.72||203.67||0
1747992850000|2025-05-23 09:34:10|||||||||4
1747992860000|2025-05-23 09:34:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|17
1747992880000|2025-05-23 09:34:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|16
1747992890000|2025-05-23 09:34:50|203.82||203.82||203.82||203.82||24
1747992900000|2025-05-23 09:35:00|203.77|203.74|203.77|203.69|203.82|203.74|203.77|203.69|21
1747992910000|2025-05-23 09:35:10|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|0
1747992920000|2025-05-23 09:35:20|203.87|203.79|203.82|203.74|203.87|203.79|203.82|203.74|149
1747992930000|2025-05-23 09:35:30|203.87||203.87||203.87||203.82||0
1747992940000|2025-05-23 09:35:40||203.79||203.79||203.79||203.74|7
1747992950000|2025-05-23 09:35:50|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|5
1747992980000|2025-05-23 09:36:20|||||||||1
1747992990000|2025-05-23 09:36:30|||||||||44
1747993030000|2025-05-23 09:37:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|1
1747993040000|2025-05-23 09:37:20||203.79||203.84||203.84||203.79|9
1747993050000|2025-05-23 09:37:30|203.97||203.92||203.97||203.92||0
1747993060000|2025-05-23 09:37:40|203.97|203.79|203.92|203.79|203.97|203.79|203.92|203.79|3
1747993070000|2025-05-23 09:37:50||203.84||203.84||203.84||203.79|2
1747993090000|2025-05-23 09:38:10|203.97|203.89|203.92|203.84|203.97|203.89|203.92|203.84|11
1747993100000|2025-05-23 09:38:20||203.79||203.84||203.84||203.79|2
1747993110000|2025-05-23 09:38:30|203.97||203.92||203.97||203.92||0
1747993120000|2025-05-23 09:38:40|||||||||14
1747993130000|2025-05-23 09:38:50||203.79||203.79||203.84||203.79|7
1747993140000|2025-05-23 09:39:00||203.84||203.79||203.84||203.79|8
1747993150000|2025-05-23 09:39:10||203.84||203.84||203.84||203.84|0
1747993160000|2025-05-23 09:39:20|203.87|203.79|203.87|203.79|203.87|203.84|203.87|203.79|9
1747993170000|2025-05-23 09:39:30|||||||||1
1747993180000|2025-05-23 09:39:40||203.74||203.79||203.79||203.74|1
1747993190000|2025-05-23 09:39:50||203.74||203.74||203.79||203.74|0
1747993200000|2025-05-23 09:40:00||203.79||203.79||203.79||203.74|0
1747993230000|2025-05-23 09:40:30||203.74||203.79||203.79||203.74|2
1747993240000|2025-05-23 09:40:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|2
1747993250000|2025-05-23 09:40:50||203.69||203.69||203.74||203.69|24
1747993260000|2025-05-23 09:41:00|203.77|203.74|203.77|203.69|203.77|203.74|203.77|203.69|1
1747993270000|2025-05-23 09:41:10||203.64||203.64||203.64||203.64|2
1747993280000|2025-05-23 09:41:20|203.72|203.69|203.67|203.59|203.72|203.69|203.67|203.59|47
1747993290000|2025-05-23 09:41:30|203.72||203.72||203.72||203.72||29
1747993300000|2025-05-23 09:41:40|203.67||203.67||203.67||203.67||3457
1747993310000|2025-05-23 09:41:50||203.54||203.54||203.59||203.54|2
1747993320000|2025-05-23 09:42:00||203.59||203.59||203.59||203.59|0
1747993340000|2025-05-23 09:42:20|||||||||1
1747993350000|2025-05-23 09:42:30|||||||||1
1747993370000|2025-05-23 09:42:50||203.54||203.54||203.54||203.54|1
1747993380000|2025-05-23 09:43:00|203.62|203.59|203.62|203.54|203.62|203.59|203.62|203.54|3
1747993390000|2025-05-23 09:43:10|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|26
1747993410000|2025-05-23 09:43:30|||||||||1
1747993420000|2025-05-23 09:43:40||203.54||203.59||203.59||203.54|6
1747993430000|2025-05-23 09:43:50||203.54||203.54||203.54||203.54|4
1747993440000|2025-05-23 09:44:00|203.62||203.62||203.62||203.62||0
1747993450000|2025-05-23 09:44:10|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|1
1747993460000|2025-05-23 09:44:20|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|7
1747993480000|2025-05-23 09:44:40|||||||||27
1747993500000|2025-05-23 09:45:00|203.67|203.59|203.72|203.64|203.72|203.64|203.67|203.59|85
1747993510000|2025-05-23 09:45:10|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|14
1747993520000|2025-05-23 09:45:20|||||||||1470
1747993530000|2025-05-23 09:45:30|203.72||203.67||203.72||203.67||0
1747993550000|2025-05-23 09:45:50|203.72|203.64|203.72|203.64|203.72|203.64|203.67|203.59|4
1747993560000|2025-05-23 09:46:00||203.59||203.59||203.59||203.59|4
1747993570000|2025-05-23 09:46:10||203.64||203.64||203.64||203.59|0
1747993580000|2025-05-23 09:46:20||203.59||203.64||203.64||203.59|0
1747993610000|2025-05-23 09:46:50|203.67|203.59|203.72|203.59|203.72|203.59|203.67|203.59|4
1747993620000|2025-05-23 09:47:00|203.67|203.54|203.62|203.54|203.67|203.54|203.62|203.54|69
1747993640000|2025-05-23 09:47:20|203.67|203.59|203.62|203.54|203.67|203.59|203.62|203.54|8
1747993650000|2025-05-23 09:47:30|203.67|203.49|203.62|203.49|203.67|203.54|203.62|203.49|6
1747993670000|2025-05-23 09:47:50|203.67|203.54|203.67|203.54|203.67|203.59|203.67|203.54|1
1747993680000|2025-05-23 09:48:00|203.62||203.62||203.67||203.62||0
1747993690000|2025-05-23 09:48:10||203.49||203.54||203.54||203.49|6
1747993700000|2025-05-23 09:48:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|0
1747993710000|2025-05-23 09:48:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|0
1747993740000|2025-05-23 09:49:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|12
1747993750000|2025-05-23 09:49:10||203.54||203.59||203.59||203.54|4
1747993760000|2025-05-23 09:49:20|203.72||203.67||203.72||203.67||0
1747993770000|2025-05-23 09:49:30|203.72||203.72||203.72||203.72||0
1747993780000|2025-05-23 09:49:40|203.67||203.67||203.67||203.67||0
1747993800000|2025-05-23 09:50:00|203.62|203.54|203.67|203.54|203.67|203.54|203.62|203.54|5
1747993810000|2025-05-23 09:50:10|203.62|203.59|203.67|203.54|203.67|203.59|203.62|203.54|36
1747993820000|2025-05-23 09:50:20|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.59|7
1747993830000|2025-05-23 09:50:30|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|11
1747993840000|2025-05-23 09:50:40|||||||||172
1747993850000|2025-05-23 09:50:50|203.62|203.54|203.62|203.54|203.67|203.59|203.62|203.54|31
1747993860000|2025-05-23 09:51:00|203.67||203.67||203.67||203.62||14
1747993870000|2025-05-23 09:51:10||203.59||203.59||203.59||203.59|0
1747993880000|2025-05-23 09:51:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|74
1747993890000|2025-05-23 09:51:30||203.59||203.59||203.64||203.59|9
1747993900000|2025-05-23 09:51:40|203.67|203.64|203.67|203.59|203.72|203.64|203.67|203.59|0
1747993910000|2025-05-23 09:51:50|203.72|203.64|203.67|203.59|203.72|203.64|203.67|203.59|2
1747993930000|2025-05-23 09:52:10|203.72||203.67||203.72||203.67||0
1747993940000|2025-05-23 09:52:20|203.72|203.64|203.67|203.59|203.72|203.64|203.67|203.59|6
1747993960000|2025-05-23 09:52:40|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|5
1747993970000|2025-05-23 09:52:50|||||||||27
1747993980000|2025-05-23 09:53:00|203.77|203.69|203.77|203.69|203.82|203.74|203.77|203.69|86
1747993990000|2025-05-23 09:53:10|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|195
1747994010000|2025-05-23 09:53:30||203.64||203.69||203.69||203.64|2751
1747994030000|2025-05-23 09:53:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|2
1747994040000|2025-05-23 09:54:00|203.77||203.77||203.77||203.72||101
1747994050000|2025-05-23 09:54:10|203.72||203.77||203.77||203.72||0
1747994060000|2025-05-23 09:54:20|203.72|203.69|203.72|203.64|203.72|203.69|203.72|203.64|0
1747994070000|2025-05-23 09:54:30|203.77||203.77||203.77||203.72||0
1747994080000|2025-05-23 09:54:40||203.69||203.69||203.69||203.64|0
1747994100000|2025-05-23 09:55:00||203.64||203.64||203.69||203.64|31
1747994110000|2025-05-23 09:55:10|203.72|203.69|203.72|203.64|203.77|203.69|203.72|203.64|15
1747994120000|2025-05-23 09:55:20|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|15
1747994130000|2025-05-23 09:55:30|||||||||58
1747994140000|2025-05-23 09:55:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|60
1747994150000|2025-05-23 09:55:50|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|30
1747994160000|2025-05-23 09:56:00||203.69||203.74||203.74||203.69|0
1747994170000|2025-05-23 09:56:10|||||||||70
1747994190000|2025-05-23 09:56:30|203.87|203.79|203.82|203.74|203.87|203.79|203.82|203.74|32
1747994200000|2025-05-23 09:56:40|203.77|203.69|203.82|203.69|203.82|203.69|203.77|203.69|19
1747994210000|2025-05-23 09:56:50|203.77||203.82||203.82||203.77||2
1747994220000|2025-05-23 09:57:00|203.77|203.64|203.77|203.69|203.77|203.69|203.77|203.64|4
1747994240000|2025-05-23 09:57:20||203.64||203.69||203.69||203.64|4
1747994250000|2025-05-23 09:57:30||203.64||203.69||203.69||203.64|7
1747994260000|2025-05-23 09:57:40|||||||||22
1747994310000|2025-05-23 09:58:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|34
1747994320000|2025-05-23 09:58:40|203.87||203.82||203.87||203.82||0
1747994330000|2025-05-23 09:58:50|203.87|203.69|203.77|203.69|203.87|203.69|203.77|203.69|19
1747994340000|2025-05-23 09:59:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|8
1747994350000|2025-05-23 09:59:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|3
1747994360000|2025-05-23 09:59:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|23
1747994370000|2025-05-23 09:59:30|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|18
1747994380000|2025-05-23 09:59:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|30
1747994390000|2025-05-23 09:59:50|203.57|203.49|203.52|203.44|203.62|203.49|203.52|203.44|283
1747994400000|2025-05-23 10:00:00|||||||||247
1747994410000|2025-05-23 10:00:10|||||||||15
1747994420000|2025-05-23 10:00:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|45
1747994440000|2025-05-23 10:00:40|203.62|203.54|203.57|203.49|203.62|203.54|203.57|203.49|16
1747994450000|2025-05-23 10:00:50|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|86
1747994460000|2025-05-23 10:01:00|203.57|203.54|203.57|203.49|203.62|203.54|203.57|203.49|62
1747994500000|2025-05-23 10:01:40|||||||||3
1747994520000|2025-05-23 10:02:00|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|15
1747994530000|2025-05-23 10:02:10|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|15
1747994540000|2025-05-23 10:02:20|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|11
1747994550000|2025-05-23 10:02:30||203.44||203.44||203.44||203.44|0
1747994560000|2025-05-23 10:02:40||203.39||203.39||203.39||203.39|5
1747994570000|2025-05-23 10:02:50|203.47||203.47||203.52||203.47||2
1747994580000|2025-05-23 10:03:00|203.52|203.44|203.62|203.54|203.62|203.54|203.52|203.39|245
1747994590000|2025-05-23 10:03:10|203.67||203.62||203.67||203.62||14
1747994600000|2025-05-23 10:03:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|2
1747994630000|2025-05-23 10:03:50|||||||||1
1747994640000|2025-05-23 10:04:00|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|4
1747994660000|2025-05-23 10:04:20|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|156
1747994670000|2025-05-23 10:04:30||203.34||203.29||203.34||203.29|0
1747994680000|2025-05-23 10:04:40|203.37||203.37||203.37||203.37||1
1747994700000|2025-05-23 10:05:00||203.24||203.29||203.29||203.24|62
1747994710000|2025-05-23 10:05:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.19|3
1747994720000|2025-05-23 10:05:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|1
1747994740000|2025-05-23 10:05:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|1
1747994760000|2025-05-23 10:06:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|39
1747994770000|2025-05-23 10:06:10||203.24||203.29||203.29||203.24|6
1747994780000|2025-05-23 10:06:20||203.24||203.24||203.29||203.24|1
1747994790000|2025-05-23 10:06:30|203.32|203.29|203.32|203.24|203.32|203.29|203.32|203.24|0
1747994800000|2025-05-23 10:06:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1747994810000|2025-05-23 10:06:50|203.42||203.37||203.42||203.37||0
1747994820000|2025-05-23 10:07:00|203.42||203.42||203.42||203.42||1
1747994830000|2025-05-23 10:07:10|203.37||203.42||203.42||203.37||0
1747994840000|2025-05-23 10:07:20|203.37||203.37||203.37||203.37||0
1747994860000|2025-05-23 10:07:40|||||||||6
1747994880000|2025-05-23 10:08:00|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|74
1747994910000|2025-05-23 10:08:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|43
1747994930000|2025-05-23 10:08:50|||||||||2
1747994940000|2025-05-23 10:09:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|12
1747995000000|2025-05-23 10:10:00|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|34
1747995010000|2025-05-23 10:10:10|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|1
1747995020000|2025-05-23 10:10:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1747995030000|2025-05-23 10:10:30||203.29||203.29||203.34||203.29|2
1747995040000|2025-05-23 10:10:40||203.34||203.34||203.34||203.29|0
1747995050000|2025-05-23 10:10:50|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|24
1747995060000|2025-05-23 10:11:00||203.19||203.19||203.24||203.19|7
1747995070000|2025-05-23 10:11:10|203.27|203.24|203.32|203.19|203.32|203.24|203.27|203.19|13
1747995080000|2025-05-23 10:11:20|203.27||203.27||203.32||203.27||0
1747995090000|2025-05-23 10:11:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|3
1747995110000|2025-05-23 10:11:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|4
1747995120000|2025-05-23 10:12:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|14
1747995160000|2025-05-23 10:12:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.24|9
1747995170000|2025-05-23 10:12:50|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|4
1747995180000|2025-05-23 10:13:00||203.24||203.24||203.24||203.19|0
1747995190000|2025-05-23 10:13:10|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|7
1747995220000|2025-05-23 10:13:40|||||||||27
1747995230000|2025-05-23 10:13:50||203.09||203.09||203.14||203.09|14
1747995240000|2025-05-23 10:14:00||203.14||203.09||203.14||203.09|7
1747995250000|2025-05-23 10:14:10|203.17||203.17||203.17||203.17||7
1747995300000|2025-05-23 10:15:00|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|14
1747995310000|2025-05-23 10:15:10||203.14||203.14||203.14||203.14|0
1747995320000|2025-05-23 10:15:20|203.17|203.09|203.22|203.09|203.22|203.09|203.17|203.09|20
1747995330000|2025-05-23 10:15:30||203.14||203.14||203.14||203.14|0
1747995360000|2025-05-23 10:16:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|3
1747995370000|2025-05-23 10:16:10|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|5
1747995380000|2025-05-23 10:16:20||203.19||203.19||203.19||203.14|0
1747995390000|2025-05-23 10:16:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|1
1747995410000|2025-05-23 10:16:50|203.27||203.27||203.27||203.22||6
1747995420000|2025-05-23 10:17:00|203.22||203.22||203.27||203.22||21
1747995430000|2025-05-23 10:17:10|203.27|203.09|203.22|203.09|203.27|203.09|203.22|203.09|1391
1747995440000|2025-05-23 10:17:20|203.17||203.17||203.17||203.17||0
1747995450000|2025-05-23 10:17:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|1
1747995470000|2025-05-23 10:17:50|||||||||181
1747995480000|2025-05-23 10:18:00||203.09||203.09||203.09||203.09|2
1747995490000|2025-05-23 10:18:10|203.17|203.04|203.17|203.09|203.17|203.09|203.12|203.04|8
1747995500000|2025-05-23 10:18:20||203.04||203.09||203.09||203.04|16
1747995510000|2025-05-23 10:18:30||203.04||203.04||203.09||203.04|1
1747995520000|2025-05-23 10:18:40||203.09||203.09||203.09||203.09|0
1747995540000|2025-05-23 10:19:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|16
1747995550000|2025-05-23 10:19:10|203.17|203.09|203.22|203.09|203.22|203.14|203.17|203.09|4
1747995560000|2025-05-23 10:19:20|203.17||203.22||203.22||203.17||0
1747995570000|2025-05-23 10:19:30|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.09|0
1747995580000|2025-05-23 10:19:40||203.09||203.09||203.09||203.09|50
1747995590000|2025-05-23 10:19:50||203.14||203.14||203.14||203.09|1
1747995600000|2025-05-23 10:20:00||203.09||203.09||203.14||203.09|14
1747995610000|2025-05-23 10:20:10|203.17|203.14|203.17|203.09|203.17|203.14|203.17|203.09|21
1747995620000|2025-05-23 10:20:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|5
1747995630000|2025-05-23 10:20:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.14|41
1747995640000|2025-05-23 10:20:40|203.22|203.14|203.27|203.14|203.27|203.19|203.22|203.14|34
1747995650000|2025-05-23 10:20:50|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|2
1747995660000|2025-05-23 10:21:00||203.19||203.19||203.19||203.14|0
1747995670000|2025-05-23 10:21:10|203.32||203.27||203.32||203.27||1
1747995690000|2025-05-23 10:21:30||203.14||203.14||203.14||203.14|8
1747995700000|2025-05-23 10:21:40|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|0
1747995710000|2025-05-23 10:21:50||203.19||203.19||203.19||203.14|14
1747995720000|2025-05-23 10:22:00||203.14||203.19||203.19||203.14|6
1747995730000|2025-05-23 10:22:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|1
1747995740000|2025-05-23 10:22:20|203.37||203.37||203.37||203.32||1
1747995750000|2025-05-23 10:22:30||203.29||203.29||203.29||203.29|0
1747995760000|2025-05-23 10:22:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|3
1747995770000|2025-05-23 10:22:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1747995790000|2025-05-23 10:23:10||203.24||203.29||203.29||203.24|11
1747995800000|2025-05-23 10:23:20|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|20
1747995840000|2025-05-23 10:24:00|203.37||203.32||203.37||203.32||3
1747995850000|2025-05-23 10:24:10|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|6
1747995860000|2025-05-23 10:24:20||203.19||203.19||203.19||203.19|3
1747995870000|2025-05-23 10:24:30||203.24||203.24||203.24||203.24|0
1747995900000|2025-05-23 10:25:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|3
1747995910000|2025-05-23 10:25:10|203.32||203.32||203.32||203.32||3
1747995920000|2025-05-23 10:25:20||203.24||203.24||203.24||203.24|0
1747995930000|2025-05-23 10:25:30|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|3
1747995940000|2025-05-23 10:25:40||203.29||203.29||203.29||203.24|0
1747995950000|2025-05-23 10:25:50|203.42||203.42||203.42||203.42||2
1747995960000|2025-05-23 10:26:00|203.37||203.37||203.42||203.37||8
1747995970000|2025-05-23 10:26:10||203.24||203.29||203.29||203.24|0
1747995980000|2025-05-23 10:26:20|||||||||1
1747995990000|2025-05-23 10:26:30|||||||||2
1747996000000|2025-05-23 10:26:40||203.24||203.29||203.29||203.24|4
1747996030000|2025-05-23 10:27:10|203.42||203.42||203.42||203.42||5
1747996040000|2025-05-23 10:27:20|203.37||203.37||203.37||203.37||0
1747996060000|2025-05-23 10:27:40||203.24||203.24||203.29||203.24|10
1747996070000|2025-05-23 10:27:50||203.29||203.29||203.29||203.29|0
1747996080000|2025-05-23 10:28:00|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|91
1747996100000|2025-05-23 10:28:20|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|14
1747996110000|2025-05-23 10:28:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|63
1747996120000|2025-05-23 10:28:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|27
1747996140000|2025-05-23 10:29:00|||||||||1
1747996160000|2025-05-23 10:29:20|203.22|203.14|203.22|203.14|203.27|203.19|203.22|203.14|93
1747996170000|2025-05-23 10:29:30|||||||||1
1747996190000|2025-05-23 10:29:50|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|92
1747996200000|2025-05-23 10:30:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|65
1747996210000|2025-05-23 10:30:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|86
1747996220000|2025-05-23 10:30:20|203.27|203.19|203.17|203.09|203.27|203.19|203.17|203.09|247
1747996230000|2025-05-23 10:30:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|139
1747996240000|2025-05-23 10:30:40|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|259
1747996250000|2025-05-23 10:30:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|574
1747996260000|2025-05-23 10:31:00|||||||||254
1747996270000|2025-05-23 10:31:10||203.04||203.09||203.09||203.04|0
1747996280000|2025-05-23 10:31:20|203.22||203.22||203.22||203.17||43
1747996290000|2025-05-23 10:31:30|203.17||203.22||203.22||203.17||8
1747996300000|2025-05-23 10:31:40||203.14||203.14||203.14||203.14|10
1747996310000|2025-05-23 10:31:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|64
1747996320000|2025-05-23 10:32:00|203.22|203.14|203.32|203.24|203.32|203.24|203.22|203.14|215
1747996350000|2025-05-23 10:32:30|203.37|203.29|203.37|203.29|203.42|203.29|203.37|203.29|56
1747996370000|2025-05-23 10:32:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1747996380000|2025-05-23 10:33:00|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|2
1747996390000|2025-05-23 10:33:10|||||||||4
1747996410000|2025-05-23 10:33:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|39
1747996420000|2025-05-23 10:33:40|203.42|203.34|203.47|203.34|203.47|203.34|203.42|203.34|1
1747996430000|2025-05-23 10:33:50|203.42||203.42||203.42||203.42||0
1747996450000|2025-05-23 10:34:10|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|219
1747996460000|2025-05-23 10:34:20|203.37||203.37||203.37||203.37||0
1747996470000|2025-05-23 10:34:30|||||||||5
1747996480000|2025-05-23 10:34:40|203.42|203.34|203.42|203.34|203.42|203.34|203.37|203.34|0
1747996490000|2025-05-23 10:34:50|203.47||203.47||203.47||203.47||4
1747996500000|2025-05-23 10:35:00|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|112
1747996510000|2025-05-23 10:35:10|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|126
1747996520000|2025-05-23 10:35:20|203.62|203.54|203.62|203.49|203.62|203.54|203.57|203.49|1
1747996530000|2025-05-23 10:35:30|203.57|203.54|203.57|203.49|203.62|203.54|203.57|203.49|26
1747996540000|2025-05-23 10:35:40|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|24
1747996550000|2025-05-23 10:35:50|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|0
1747996560000|2025-05-23 10:36:00|203.62||203.57||203.62||203.57||102
1747996580000|2025-05-23 10:36:20|203.52|203.44|203.52|203.44|203.52|203.49|203.52|203.44|1
1747996590000|2025-05-23 10:36:30|203.47|203.39|203.52|203.39|203.52|203.44|203.47|203.39|9
1747996600000|2025-05-23 10:36:40|203.57|203.44|203.52|203.44|203.57|203.44|203.52|203.44|0
1747996610000|2025-05-23 10:36:50||203.39||203.44||203.44||203.39|1
1747996620000|2025-05-23 10:37:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1747996640000|2025-05-23 10:37:20||203.34||203.34||203.34||203.34|15
1747996650000|2025-05-23 10:37:30|203.42||203.42||203.42||203.42||0
1747996720000|2025-05-23 10:38:40|203.52|203.39|203.47|203.39|203.52|203.44|203.47|203.39|14
1747996730000|2025-05-23 10:38:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|0
1747996780000|2025-05-23 10:39:40|203.47|203.39|203.47|203.39|203.47|203.44|203.47|203.39|5
1747996790000|2025-05-23 10:39:50|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|3
1747996800000|2025-05-23 10:40:00||203.44||203.39||203.44||203.39|0
1747996810000|2025-05-23 10:40:10|203.47|203.44|203.52|203.39|203.52|203.44|203.47|203.39|1
1747996820000|2025-05-23 10:40:20||203.44||203.44||203.44||203.44|0
1747996840000|2025-05-23 10:40:40|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|8
1747996870000|2025-05-23 10:41:10|203.57||203.52||203.57||203.52||22
1747996900000|2025-05-23 10:41:40|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|2
1747996920000|2025-05-23 10:42:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|4
1747996930000|2025-05-23 10:42:10|203.47||203.47||203.47||203.47||12004
1747996940000|2025-05-23 10:42:20||203.39||203.39||203.39||203.39|0
1747996950000|2025-05-23 10:42:30|203.52||203.52||203.52||203.47||11
1747996960000|2025-05-23 10:42:40|203.47||203.52||203.52||203.47||0
1747996970000|2025-05-23 10:42:50|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.39|19
1747997010000|2025-05-23 10:43:30|||||||||1
1747997020000|2025-05-23 10:43:40|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|4
1747997040000|2025-05-23 10:44:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|6
1747997070000|2025-05-23 10:44:30|203.47|203.39|203.47|203.39|203.47|203.39|203.42|203.39|5
1747997080000|2025-05-23 10:44:40||203.34||203.39||203.39||203.34|0
1747997110000|2025-05-23 10:45:10|203.52||203.52||203.52||203.47||2
1747997120000|2025-05-23 10:45:20||203.44||203.44||203.44||203.44|0
1747997130000|2025-05-23 10:45:30|203.47|203.39|203.47|203.39|203.47|203.44|203.47|203.39|4
1747997150000|2025-05-23 10:45:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|9
1747997160000|2025-05-23 10:46:00||203.29||203.29||203.29||203.29|1
1747997170000|2025-05-23 10:46:10||203.34||203.34||203.34||203.34|0
1747997200000|2025-05-23 10:46:40|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|2
1747997210000|2025-05-23 10:46:50|203.37||203.37||203.37||203.37||0
1747997230000|2025-05-23 10:47:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|7
1747997240000|2025-05-23 10:47:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|0
1747997250000|2025-05-23 10:47:30|||||||||10
1747997260000|2025-05-23 10:47:40|||||||||4
1747997270000|2025-05-23 10:47:50||203.34||203.34||203.39||203.34|1
1747997280000|2025-05-23 10:48:00||203.39||203.34||203.39||203.34|0
1747997290000|2025-05-23 10:48:10||203.39||203.39||203.39||203.39|0
1747997300000|2025-05-23 10:48:20||203.34||203.39||203.39||203.34|1
1747997350000|2025-05-23 10:49:10||203.34||203.34||203.34||203.34|8
1747997360000|2025-05-23 10:49:20||203.39||203.39||203.39||203.39|0
1747997370000|2025-05-23 10:49:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|1
1747997430000|2025-05-23 10:50:30|||||||||1
1747997460000|2025-05-23 10:51:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|10
1747997470000|2025-05-23 10:51:10||203.34||203.34||203.34||203.34|3
1747997480000|2025-05-23 10:51:20||203.39||203.34||203.39||203.34|1
1747997490000|2025-05-23 10:51:30|203.42||203.42||203.42||203.42||0
1747997500000|2025-05-23 10:51:40|203.47|203.39|203.47|203.34|203.47|203.39|203.42|203.34|2
1747997510000|2025-05-23 10:51:50|203.42||203.42||203.47||203.42||0
1747997520000|2025-05-23 10:52:00||203.29||203.29||203.29||203.29|4
1747997540000|2025-05-23 10:52:20|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.34|1
1747997560000|2025-05-23 10:52:40|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|3
1747997600000|2025-05-23 10:53:20|||||||||5
1747997610000|2025-05-23 10:53:30|203.47||203.42||203.47||203.42||3
1747997640000|2025-05-23 10:54:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|13
1747997650000|2025-05-23 10:54:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|3
1747997670000|2025-05-23 10:54:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|0
1747997700000|2025-05-23 10:55:00|203.42|203.34|203.42|203.34|203.42|203.34|203.37|203.34|4
1747997720000|2025-05-23 10:55:20|||||||||8
1747997730000|2025-05-23 10:55:30|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|5
1747997770000|2025-05-23 10:56:10|203.47|203.39|203.52|203.44|203.52|203.44|203.47|203.34|137
1747997780000|2025-05-23 10:56:20|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|29
1747997790000|2025-05-23 10:56:30|203.57|203.49|203.57|203.44|203.57|203.49|203.57|203.44|30
1747997800000|2025-05-23 10:56:40|203.52|203.49|203.57|203.44|203.57|203.49|203.52|203.44|7
1747997810000|2025-05-23 10:56:50|203.52|203.49|203.57|203.44|203.57|203.49|203.52|203.44|0
1747997820000|2025-05-23 10:57:00|203.52|203.49|203.57|203.44|203.57|203.49|203.52|203.44|2
1747997830000|2025-05-23 10:57:10||203.49||203.44||203.49||203.44|0
1747997840000|2025-05-23 10:57:20||203.49||203.49||203.49||203.49|0
1747997860000|2025-05-23 10:57:40||203.44||203.49||203.49||203.44|2
1747997870000|2025-05-23 10:57:50|203.62|203.44|203.62|203.49|203.62|203.49|203.62|203.44|4
1747997880000|2025-05-23 10:58:00|203.57|203.54|203.62|203.54|203.62|203.54|203.57|203.49|1
1747997890000|2025-05-23 10:58:10|203.57|203.49|203.57|203.44|203.57|203.54|203.57|203.44|0
1747997900000|2025-05-23 10:58:20||203.49||203.44||203.49||203.44|0
1747997910000|2025-05-23 10:58:30||203.49||203.49||203.49||203.49|0
1747997940000|2025-05-23 10:59:00||203.44||203.49||203.49||203.44|24
1747997950000|2025-05-23 10:59:10||203.44||203.49||203.49||203.44|0
1747997960000|2025-05-23 10:59:20|||||||||70
1747997970000|2025-05-23 10:59:30|203.62|203.54|203.57|203.49|203.62|203.54|203.57|203.49|3
1747997980000|2025-05-23 10:59:40|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|9
1747997990000|2025-05-23 10:59:50|||||||||1
1747998000000|2025-05-23 11:00:00|203.47|203.39|203.47|203.39|203.47|203.39|203.42|203.34|46
1747998020000|2025-05-23 11:00:20||203.34||203.39||203.39||203.34|0
1747998030000|2025-05-23 11:00:30||203.34||203.39||203.39||203.34|1
1747998060000|2025-05-23 11:01:00|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|14
1747998070000|2025-05-23 11:01:10||203.34||203.39||203.39||203.34|7
1747998080000|2025-05-23 11:01:20|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|3
1747998090000|2025-05-23 11:01:30||203.39||203.39||203.39||203.39|0
1747998100000|2025-05-23 11:01:40|203.47||203.47||203.47||203.47||0
1747998110000|2025-05-23 11:01:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.39|4
1747998120000|2025-05-23 11:02:00|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.44|1
1747998130000|2025-05-23 11:02:10||203.44||203.49||203.49||203.44|0
1747998150000|2025-05-23 11:02:30|203.62|203.54|203.57|203.49|203.62|203.54|203.57|203.49|6
1747998160000|2025-05-23 11:02:40|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|0
1747998170000|2025-05-23 11:02:50|203.57||203.62||203.62||203.57||0
1747998180000|2025-05-23 11:03:00|203.57|203.54|203.57|203.49|203.57|203.54|203.57|203.49|3
1747998240000|2025-05-23 11:04:00||203.44||203.44||203.44||203.44|3
1747998250000|2025-05-23 11:04:10|203.52|203.49|203.52|203.44|203.52|203.49|203.52|203.44|1
1747998260000|2025-05-23 11:04:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.44|9
1747998270000|2025-05-23 11:04:30||203.44||203.49||203.49||203.44|0
1747998280000|2025-05-23 11:04:40||203.44||203.44||203.44||203.44|0
1747998290000|2025-05-23 11:04:50|203.52||203.52||203.52||203.52||0
1747998300000|2025-05-23 11:05:00|203.47|203.39|203.52|203.44|203.52|203.44|203.47|203.39|5
1747998310000|2025-05-23 11:05:10|203.57||203.52||203.57||203.52||1
1747998320000|2025-05-23 11:05:20||203.39||203.44||203.44||203.39|0
1747998330000|2025-05-23 11:05:30|203.47|203.39|203.52|203.39|203.52|203.44|203.47|203.39|10
1747998340000|2025-05-23 11:05:40|203.47|203.44|203.47|203.39|203.52|203.44|203.47|203.39|0
1747998360000|2025-05-23 11:06:00||203.34||203.34||203.34||203.34|18
1747998370000|2025-05-23 11:06:10||203.39||203.34||203.39||203.34|2
1747998380000|2025-05-23 11:06:20||203.39||203.34||203.39||203.34|1
1747998390000|2025-05-23 11:06:30|203.42||203.42||203.42||203.42||0
1747998410000|2025-05-23 11:06:50|||||||||2
1747998430000|2025-05-23 11:07:10|||||||||87
1747998440000|2025-05-23 11:07:20|203.47||203.42||203.47||203.42||14
1747998450000|2025-05-23 11:07:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|10
1747998470000|2025-05-23 11:07:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|7
1747998480000|2025-05-23 11:08:00|||||||||1
1747998490000|2025-05-23 11:08:10|||||||||2
1747998500000|2025-05-23 11:08:20|203.47|203.39|203.47|203.39|203.52|203.39|203.47|203.39|27
1747998510000|2025-05-23 11:08:30|203.52||203.47||203.52||203.47||0
1747998520000|2025-05-23 11:08:40|203.52||203.52||203.52||203.52||2
1747998530000|2025-05-23 11:08:50|203.47||203.47||203.52||203.47||0
1747998540000|2025-05-23 11:09:00|203.52||203.47||203.52||203.47||0
1747998550000|2025-05-23 11:09:10|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|1
1747998580000|2025-05-23 11:09:40|203.47|203.39|203.52|203.44|203.52|203.44|203.47|203.39|27
1747998600000|2025-05-23 11:10:00|||||||||2
1747998610000|2025-05-23 11:10:10|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|3
1747998620000|2025-05-23 11:10:20||203.39||203.39||203.39||203.34|0
1747998650000|2025-05-23 11:10:50|203.52|203.44|203.52|203.39|203.52|203.44|203.47|203.39|21
1747998660000|2025-05-23 11:11:00|203.47||203.47||203.47||203.47||0
1747998670000|2025-05-23 11:11:10|203.52||203.47||203.52||203.47||0
1747998680000|2025-05-23 11:11:20|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|2
1747998690000|2025-05-23 11:11:30||203.44||203.39||203.44||203.39|0
1747998720000|2025-05-23 11:12:00|203.47||203.47||203.47||203.47||1
1747998740000|2025-05-23 11:12:20|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|1
1747998760000|2025-05-23 11:12:40|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|4
1747998770000|2025-05-23 11:12:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|3
1747998790000|2025-05-23 11:13:10||203.29||203.34||203.34||203.29|1
1747998800000|2025-05-23 11:13:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|5
1747998810000|2025-05-23 11:13:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|7
1747998880000|2025-05-23 11:14:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|6
1747998890000|2025-05-23 11:14:50|||||||||2
1747998900000|2025-05-23 11:15:00|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|22
1747998910000|2025-05-23 11:15:10|203.37|203.34|203.37|203.29|203.42|203.34|203.37|203.29|2
1747998920000|2025-05-23 11:15:20|203.42||203.42||203.42||203.42||1
1747998930000|2025-05-23 11:15:30||203.34||203.34||203.34||203.34|1
1747998950000|2025-05-23 11:15:50|203.47||203.47||203.47||203.47||2
1747998960000|2025-05-23 11:16:00||203.39||203.39||203.39||203.39|0
1747999020000|2025-05-23 11:17:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|8
1747999070000|2025-05-23 11:17:50|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|2
1747999080000|2025-05-23 11:18:00||203.29||203.29||203.29||203.24|1
1747999090000|2025-05-23 11:18:10|203.42||203.37||203.42||203.37||16
1747999100000|2025-05-23 11:18:20|203.42||203.37||203.42||203.37||0
1747999110000|2025-05-23 11:18:30|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|5
1747999120000|2025-05-23 11:18:40|203.37||203.37||203.42||203.37||0
1747999130000|2025-05-23 11:18:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|1
1747999180000|2025-05-23 11:19:40|||||||||516
1747999190000|2025-05-23 11:19:50|203.32|203.29|203.07|202.99|203.32|203.29|203.04|202.99|1463
1747999200000|2025-05-23 11:20:00|203.02|202.94|202.97|202.89|203.02|202.99|202.92|202.84|228
1747999210000|2025-05-23 11:20:10|203.02|202.94|203.02|202.94|203.07|202.99|202.97|202.89|120
1747999220000|2025-05-23 11:20:20|203.07|202.89|203.02|202.94|203.07|202.99|203.02|202.89|22
1747999230000|2025-05-23 11:20:30|203.07|202.89|203.02|202.89|203.07|202.89|202.97|202.89|8
1747999240000|2025-05-23 11:20:40|202.97|202.94|203.07|202.99|203.17|203.09|202.97|202.94|85
1747999250000|2025-05-23 11:20:50|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|23
1747999260000|2025-05-23 11:21:00|203.02|202.94|203.07|202.99|203.12|202.99|203.02|202.94|8
1747999270000|2025-05-23 11:21:10|203.02|202.94|203.02|202.94|203.02|202.99|202.97|202.89|2
1747999280000|2025-05-23 11:21:20|203.07|202.99|203.12|203.04|203.12|203.04|203.02|202.99|14
1747999290000|2025-05-23 11:21:30|203.17|202.99|203.17|203.09|203.22|203.09|203.17|202.99|8
1747999300000|2025-05-23 11:21:40|203.12|203.04|203.17|203.09|203.22|203.09|203.12|203.04|16
1747999310000|2025-05-23 11:21:50|203.12|203.04|203.17|203.04|203.17|203.09|203.12|203.04|16
1747999320000|2025-05-23 11:22:00|203.12|203.09|203.07|202.99|203.12|203.09|203.07|202.99|30
1747999330000|2025-05-23 11:22:10|203.02|202.94|203.02|202.94|203.02|202.99|203.02|202.89|8
1747999340000|2025-05-23 11:22:20|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|1
1747999350000|2025-05-23 11:22:30|203.07||203.02||203.07||203.02||52
1747999360000|2025-05-23 11:22:40|203.07|202.89|203.02|202.94|203.07|202.94|203.02|202.89|4
1747999370000|2025-05-23 11:22:50|203.07|202.89|203.07|202.94|203.07|202.99|203.07|202.89|2
1747999380000|2025-05-23 11:23:00|203.02|202.99|203.02|202.94|203.07|202.99|203.02|202.94|4
1747999390000|2025-05-23 11:23:10|202.97|202.89|202.97|202.89|203.02|202.94|202.97|202.89|66
1747999400000|2025-05-23 11:23:20|202.92|202.84|202.92|202.84|202.97|202.89|202.92|202.84|8
1747999410000|2025-05-23 11:23:30|202.97|202.79|202.87|202.79|202.97|202.79|202.87|202.79|11
1747999420000|2025-05-23 11:23:40|202.92|202.84|202.92|202.84|202.97|202.84|202.92|202.84|4
1747999430000|2025-05-23 11:23:50|202.97|202.89|203.02|202.89|203.02|202.94|202.92|202.84|30
1747999440000|2025-05-23 11:24:00|202.97||203.02||203.02||202.97||5
1747999450000|2025-05-23 11:24:10||202.94||202.94||202.94||202.89|0
1747999460000|2025-05-23 11:24:20||202.89||202.94||202.94||202.89|1
1747999470000|2025-05-23 11:24:30||202.89||202.94||202.94||202.89|3
1747999480000|2025-05-23 11:24:40|202.92|202.89|202.92|202.84|202.92|202.94|202.92|202.84|175
1747999490000|2025-05-23 11:24:50|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.84|1
1747999500000|2025-05-23 11:25:00|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.84|7
1747999510000|2025-05-23 11:25:10|203.02|202.84|203.02|202.94|203.02|202.94|203.02|202.84|12
1747999520000|2025-05-23 11:25:20||202.89||202.94||202.94||202.89|3
1747999530000|2025-05-23 11:25:30|202.97|202.89|202.97|202.89|202.97|202.94|202.97|202.89|6
1747999540000|2025-05-23 11:25:40|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|3
1747999550000|2025-05-23 11:25:50|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|0
1747999570000|2025-05-23 11:26:10|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.89|5
1747999580000|2025-05-23 11:26:20|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|10
1747999590000|2025-05-23 11:26:30|203.07|202.94|203.07|202.94|203.12|202.94|203.02|202.94|3
1747999600000|2025-05-23 11:26:40|203.02||203.02||203.02||203.02||0
1747999610000|2025-05-23 11:26:50|203.07|202.99|203.07|202.99|203.12|202.99|203.07|202.94|8
1747999620000|2025-05-23 11:27:00||202.94||202.94||202.99||202.94|0
1747999630000|2025-05-23 11:27:10||202.99||202.94||202.99||202.94|1
1747999640000|2025-05-23 11:27:20|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.94|1
1747999650000|2025-05-23 11:27:30|203.12|202.94|203.12|202.99|203.12|203.04|203.07|202.94|3
1747999660000|2025-05-23 11:27:40|203.07||203.07||203.12||203.07||0
1747999670000|2025-05-23 11:27:50|203.02|202.94|203.02|202.94|203.07|202.99|203.02|202.94|8
1747999680000|2025-05-23 11:28:00|203.07|202.89|202.97|202.89|203.07|202.89|202.97|202.89|224
1747999690000|2025-05-23 11:28:10|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.84|2
1747999700000|2025-05-23 11:28:20|202.92||202.92||202.92||202.92||0
1747999710000|2025-05-23 11:28:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|2
1747999720000|2025-05-23 11:28:40||202.84||202.89||202.89||202.84|1
1747999730000|2025-05-23 11:28:50||202.84||202.89||202.89||202.84|0
1747999740000|2025-05-23 11:29:00|203.02|202.94|202.97|202.84|203.02|202.94|202.92|202.84|18
1747999750000|2025-05-23 11:29:10||202.89||202.89||202.89||202.84|0
1747999760000|2025-05-23 11:29:20|202.92|202.84|202.92|202.84|202.92|202.89|202.92|202.84|1
1747999780000|2025-05-23 11:29:40|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.84|3
1747999790000|2025-05-23 11:29:50|202.92||202.92||202.92||202.92||0
1747999800000|2025-05-23 11:30:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|2
1747999810000|2025-05-23 11:30:10|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|4
1747999820000|2025-05-23 11:30:20|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.89|17
1747999850000|2025-05-23 11:30:50||202.89||202.94||202.94||202.89|6
1747999870000|2025-05-23 11:31:10|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|5
1747999880000|2025-05-23 11:31:20|202.97||202.92||202.97||202.92||5
1747999890000|2025-05-23 11:31:30|202.97||202.92||202.97||202.92||14
1747999900000|2025-05-23 11:31:40|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|5
1747999910000|2025-05-23 11:31:50|202.97||202.97||202.97||202.97||8
1747999920000|2025-05-23 11:32:00|202.92|202.89|202.97|202.84|202.97|202.89|202.92|202.84|1
1747999930000|2025-05-23 11:32:10||202.89||202.89||202.89||202.89|2
1747999940000|2025-05-23 11:32:20||202.84||202.84||202.89||202.84|4
1747999950000|2025-05-23 11:32:30|202.92|202.89|202.92|202.84|202.92|202.89|202.92|202.84|1
1747999960000|2025-05-23 11:32:40|||||||||5
1747999980000|2025-05-23 11:33:00|202.97||202.97||202.97||202.97||13
1747999990000|2025-05-23 11:33:10|202.92|202.89|202.97|202.84|202.97|202.89|202.92|202.84|0
1748000000000|2025-05-23 11:33:20||202.89||202.89||202.89||202.89|3
1748000010000|2025-05-23 11:33:30|203.02||203.02||203.02||203.02||1
1748000020000|2025-05-23 11:33:40||202.94||202.94||202.94||202.89|1
1748000040000|2025-05-23 11:34:00|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.94|24
1748000100000|2025-05-23 11:35:00|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|8
1748000110000|2025-05-23 11:35:10|||||||||2
1748000140000|2025-05-23 11:35:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|10
1748000150000|2025-05-23 11:35:50|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|10
1748000160000|2025-05-23 11:36:00|202.97|202.89|203.02|202.89|203.02|202.89|202.97|202.89|0
1748000170000|2025-05-23 11:36:10|202.97||202.97||203.02||202.97||2
1748000180000|2025-05-23 11:36:20|203.02||202.97||203.02||202.97||4
1748000190000|2025-05-23 11:36:30|203.02|202.84|202.97|202.89|203.02|202.89|202.97|202.84|1
1748000210000|2025-05-23 11:36:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|10
1748000220000|2025-05-23 11:37:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|14
1748000240000|2025-05-23 11:37:20||202.94||202.99||202.99||202.94|8
1748000250000|2025-05-23 11:37:30||202.94||202.94||202.99||202.94|0
1748000260000|2025-05-23 11:37:40||202.99||202.99||202.99||202.94|0
1748000270000|2025-05-23 11:37:50|203.02|202.94|203.02|202.94|203.02|202.99|203.02|202.94|2
1748000280000|2025-05-23 11:38:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|0
1748000290000|2025-05-23 11:38:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|3
1748000300000|2025-05-23 11:38:20|203.07||203.02||203.07||203.02||0
1748000310000|2025-05-23 11:38:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|2
1748000330000|2025-05-23 11:38:50|203.12|203.04|203.12|202.99|203.12|203.04|203.07|202.99|4
1748000340000|2025-05-23 11:39:00|203.07||203.07||203.12||203.07||2
1748000350000|2025-05-23 11:39:10|203.12||203.07||203.12||203.07||17
1748000370000|2025-05-23 11:39:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|1
1748000400000|2025-05-23 11:40:00|203.17|202.99|203.17|203.09|203.17|203.09|203.17|202.99|50
1748000410000|2025-05-23 11:40:10|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|52
1748000460000|2025-05-23 11:41:00|||||||||11
1748000470000|2025-05-23 11:41:10||203.04||203.09||203.09||203.04|0
1748000480000|2025-05-23 11:41:20|203.22|203.04|203.22|203.09|203.22|203.14|203.22|203.04|26
1748000490000|2025-05-23 11:41:30||203.14||203.09||203.14||203.09|1
1748000500000|2025-05-23 11:41:40|203.17||203.17||203.17||203.17||0
1748000510000|2025-05-23 11:41:50|||||||||1
1748000520000|2025-05-23 11:42:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|1
1748000540000|2025-05-23 11:42:20|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.09|18
1748000560000|2025-05-23 11:42:40|||||||||1
1748000580000|2025-05-23 11:43:00|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|2
1748000590000|2025-05-23 11:43:10|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|2
1748000610000|2025-05-23 11:43:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|1
1748000620000|2025-05-23 11:43:40|203.12|203.04|203.02|202.94|203.12|203.04|203.02|202.89|181
1748000630000|2025-05-23 11:43:50|203.07|202.99|202.42|202.29|203.07|202.99|202.42|202.29|699
1748000640000|2025-05-23 11:44:00|202.32|202.19|201.37|201.24|202.32|202.24|201.32|201.19|2052
1748000650000|2025-05-23 11:44:10|201.27|201.14|200.77|200.69|201.27|201.14|200.62|200.49|1205
1748000660000|2025-05-23 11:44:20|200.82|200.74|201.22|201.09|201.27|201.14|200.82|200.69|723
1748000670000|2025-05-23 11:44:30|201.17|201.14|200.22|200.09|201.27|201.14|200.17|200.09|637
1748000680000|2025-05-23 11:44:40|200.17|200.04|199.67|199.59|200.17|200.04|199.67|199.54|763
1748000690000|2025-05-23 11:44:50|199.77|199.64|200.27|200.14|200.27|200.14|199.77|199.64|398
1748000700000|2025-05-23 11:45:00|200.32|200.19|199.82|199.69|200.32|200.19|199.67|199.54|1699
1748000710000|2025-05-23 11:45:10|199.87|199.74|199.62|199.54|199.87|199.74|199.47|199.34|551
1748000720000|2025-05-23 11:45:20|199.67|199.59|200.17|200.04|200.17|200.04|199.62|199.49|367
1748000730000|2025-05-23 11:45:30|200.07|200.09|199.77|199.69|200.22|200.09|199.77|199.69|279
1748000740000|2025-05-23 11:45:40|199.72|199.64|199.72|199.59|199.72|199.64|199.57|199.49|307
1748000750000|2025-05-23 11:45:50|199.77|199.64|199.62|199.54|199.97|199.84|199.62|199.54|587
1748000760000|2025-05-23 11:46:00|199.77|199.64|199.32|199.19|199.77|199.64|199.22|199.14|448
1748000770000|2025-05-23 11:46:10|199.27|199.24|198.62|198.49|199.37|199.24|198.52|198.44|2072
1748000780000|2025-05-23 11:46:20|198.52|198.39|198.57|198.44|198.62|198.54|198.47|198.34|153
1748000790000|2025-05-23 11:46:30|198.52|198.39|198.82|198.69|198.87|198.74|198.52|198.39|560
1748000800000|2025-05-23 11:46:40|198.77|198.74|198.67|198.59|199.02|198.89|198.67|198.59|544
1748000810000|2025-05-23 11:46:50|198.72|198.69|199.02|198.89|199.07|198.94|198.72|198.69|323
1748000820000|2025-05-23 11:47:00|199.07|198.94|199.02|198.89|199.17|199.04|198.87|198.79|137
1748000830000|2025-05-23 11:47:10|198.97|198.84|198.82|198.74|199.02|198.89|198.67|198.54|246
1748000840000|2025-05-23 11:47:20|198.87|198.79|199.12|198.99|199.22|199.09|198.82|198.69|302
1748000850000|2025-05-23 11:47:30|199.07|199.04|199.57|199.44|199.57|199.44|199.07|199.04|349
1748000860000|2025-05-23 11:47:40|199.62|199.49|199.47|199.39|199.62|199.54|199.42|199.34|336
1748000870000|2025-05-23 11:47:50|199.42|199.34|199.37|199.24|199.47|199.39|199.32|199.24|365
1748000880000|2025-05-23 11:48:00|199.32|199.19|198.77|198.64|199.37|199.19|198.72|198.64|613
1748000890000|2025-05-23 11:48:10|198.72|198.69|198.57|198.49|198.82|198.69|198.52|198.39|298
1748000900000|2025-05-23 11:48:20|198.52|198.44|198.42|198.29|198.52|198.44|198.27|198.14|149
1748000910000|2025-05-23 11:48:30|198.37|198.34|197.87|197.79|198.52|198.39|197.87|197.79|908
1748000920000|2025-05-23 11:48:40|197.92|197.84|197.42|197.34|197.92|197.84|197.42|197.34|1059
1748000930000|2025-05-23 11:48:50|197.47|197.39|197.57|197.44|197.57|197.44|197.32|197.19|378
1748000940000|2025-05-23 11:49:00|197.62|197.54|197.37|197.24|197.72|197.64|197.32|197.19|324
1748000950000|2025-05-23 11:49:10|197.32|197.29|197.62|197.49|197.62|197.54|197.27|197.14|304
1748000960000|2025-05-23 11:49:20|197.72|197.54|197.67|197.54|197.82|197.69|197.62|197.49|235
1748000970000|2025-05-23 11:49:30|197.72|197.59|197.92|197.79|198.12|197.99|197.67|197.54|311
1748000980000|2025-05-23 11:49:40|197.82|197.74|197.62|197.49|197.87|197.79|197.62|197.49|797
1748000990000|2025-05-23 11:49:50|197.57|197.44|197.87|197.74|197.92|197.79|197.57|197.44|731
1748001000000|2025-05-23 11:50:00|197.82|197.79|197.97|197.84|198.02|197.89|197.82|197.74|102
1748001010000|2025-05-23 11:50:10|197.87|197.79|198.12|198.04|198.27|198.19|197.82|197.74|681
1748001020000|2025-05-23 11:50:20|198.17|198.09|198.12|197.99|198.17|198.09|197.97|197.89|121
1748001030000|2025-05-23 11:50:30|198.02|197.89|197.87|197.79|198.02|197.89|197.77|197.69|216
1748001040000|2025-05-23 11:50:40|197.82|197.69|197.92|197.79|198.02|197.94|197.77|197.69|437
1748001050000|2025-05-23 11:50:50|197.97|197.89|198.32|198.19|198.37|198.24|197.97|197.89|110
1748001060000|2025-05-23 11:51:00|198.37|198.24|198.42|198.29|198.47|198.39|198.32|198.24|348
1748001070000|2025-05-23 11:51:10|198.37|198.24|198.17|198.04|198.37|198.24|198.12|197.99|218
1748001080000|2025-05-23 11:51:20|198.12|197.99|197.92|197.84|198.17|198.04|197.92|197.79|39
1748001090000|2025-05-23 11:51:30|197.97|197.79|197.67|197.54|198.02|197.89|197.67|197.54|283
1748001100000|2025-05-23 11:51:40|197.72|197.59|197.67|197.59|197.82|197.69|197.62|197.49|782
1748001110000|2025-05-23 11:51:50|197.62|197.49|197.67|197.54|197.72|197.59|197.57|197.44|226
1748001120000|2025-05-23 11:52:00|197.62|197.49|197.82|197.69|197.92|197.79|197.62|197.49|146
1748001130000|2025-05-23 11:52:10|197.77|197.74|197.37|197.24|197.77|197.74|197.37|197.24|760
1748001140000|2025-05-23 11:52:20|197.32|197.29|197.12|196.99|197.37|197.29|197.07|196.94|1270
1748001150000|2025-05-23 11:52:30|197.07|196.94|196.67|196.59|197.07|196.99|196.57|196.49|518
1748001160000|2025-05-23 11:52:40|196.72|196.64|196.67|196.54|196.82|196.69|196.62|196.49|210
1748001170000|2025-05-23 11:52:50|196.72|196.59|196.92|196.79|196.92|196.79|196.67|196.59|426
1748001180000|2025-05-23 11:53:00|196.77|196.69|196.82|196.69|197.07|196.99|196.77|196.69|528
1748001190000|2025-05-23 11:53:10|196.77|196.74|196.42|196.34|196.77|196.74|196.42|196.29|384
1748001200000|2025-05-23 11:53:20|196.47|196.39|196.47|196.34|196.62|196.49|196.42|196.34|219
1748001210000|2025-05-23 11:53:30|196.52|196.39|196.57|196.49|196.67|196.54|196.47|196.39|646
1748001220000|2025-05-23 11:53:40|196.62|196.44|196.52|196.39|196.67|196.54|196.47|196.39|151
1748001230000|2025-05-23 11:53:50|196.57|196.44|196.87|196.74|196.87|196.79|196.57|196.44|347
1748001240000|2025-05-23 11:54:00|196.92|196.79|197.02|196.94|197.12|196.99|196.87|196.79|260
1748001250000|2025-05-23 11:54:10|196.97|196.89|197.17|197.04|197.17|197.04|196.92|196.84|255
1748001260000|2025-05-23 11:54:20|197.12|197.14|197.22|197.09|197.27|197.14|197.12|197.09|35
1748001270000|2025-05-23 11:54:30|197.27|197.14|197.67|197.54|197.67|197.54|197.27|197.14|163
1748001280000|2025-05-23 11:54:40|197.62|197.59|197.57|197.44|197.67|197.59|197.57|197.44|126
1748001290000|2025-05-23 11:54:50|197.52|197.49|197.57|197.49|197.62|197.49|197.47|197.39|30
1748001300000|2025-05-23 11:55:00|197.67|197.54|197.77|197.69|197.77|197.69|197.62|197.49|30
1748001310000|2025-05-23 11:55:10|197.82|197.74|197.97|197.89|198.02|197.94|197.82|197.74|40
1748001320000|2025-05-23 11:55:20|198.02|197.94|197.87|197.79|198.02|197.94|197.82|197.74|49
1748001330000|2025-05-23 11:55:30|197.82|197.69|197.82|197.69|197.92|197.84|197.82|197.69|253
1748001340000|2025-05-23 11:55:40|197.87|197.74|198.02|197.94|198.02|197.94|197.82|197.74|122
1748001350000|2025-05-23 11:55:50|198.07|197.99|197.82|197.74|198.07|197.99|197.82|197.74|272
1748001360000|2025-05-23 11:56:00|197.87|197.59|197.62|197.49|197.87|197.59|197.57|197.44|192
1748001370000|2025-05-23 11:56:10|197.57|197.44|197.57|197.49|197.62|197.49|197.52|197.44|65
1748001380000|2025-05-23 11:56:20|197.62|197.44|197.52|197.39|197.62|197.49|197.47|197.34|52
1748001390000|2025-05-23 11:56:30|197.47|197.29|197.12|197.04|197.47|197.29|197.12|197.04|257
1748001400000|2025-05-23 11:56:40|197.07|196.99|197.12|196.99|197.22|197.09|197.07|196.99|759
1748001410000|2025-05-23 11:56:50|197.17|197.04|197.12|196.99|197.17|197.04|197.02|196.89|742
1748001420000|2025-05-23 11:57:00|197.07|196.94|196.82|196.69|197.07|196.94|196.82|196.69|722
1748001430000|2025-05-23 11:57:10|196.77|196.74|196.67|196.59|196.87|196.79|196.67|196.59|230
1748001440000|2025-05-23 11:57:20|196.72|196.54|196.87|196.74|196.92|196.79|196.72|196.54|224
1748001450000|2025-05-23 11:57:30|196.92|196.79|196.77|196.69|196.92|196.84|196.72|196.64|325
1748001460000|2025-05-23 11:57:40|196.72|196.64|196.72|196.59|196.77|196.64|196.72|196.59|169
1748001470000|2025-05-23 11:57:50|196.67|196.54|196.57|196.49|196.77|196.64|196.57|196.49|101
1748001480000|2025-05-23 11:58:00|196.62|196.44|196.57|196.44|196.62|196.49|196.47|196.34|407
1748001490000|2025-05-23 11:58:10|196.62|196.49|196.57|196.44|196.67|196.59|196.57|196.44|62
1748001500000|2025-05-23 11:58:20|196.52|196.39|196.42|196.34|196.52|196.39|196.42|196.34|141
1748001510000|2025-05-23 11:58:30|196.47|196.29|196.47|196.39|196.52|196.39|196.32|196.24|448
1748001520000|2025-05-23 11:58:40|196.52|196.44|196.47|196.34|196.62|196.54|196.42|196.29|91
1748001530000|2025-05-23 11:58:50|196.42|196.29|196.27|196.14|196.42|196.29|196.27|196.14|116
1748001540000|2025-05-23 11:59:00|196.32|196.19|196.22|196.14|196.32|196.19|196.22|196.14|280
1748001550000|2025-05-23 11:59:10|196.27|196.19|196.17|196.09|196.27|196.19|196.17|196.04|606
1748001560000|2025-05-23 11:59:20|196.22|196.14|196.17|196.09|196.27|196.14|196.17|196.09|177
1748001570000|2025-05-23 11:59:30|196.22|196.14|196.02|195.89|196.22|196.14|195.97|195.89|1501
1748001580000|2025-05-23 11:59:40|195.97|195.94|195.97|195.89|196.07|195.99|195.97|195.89|1095
1748001590000|2025-05-23 11:59:50|195.92|195.84|195.72|195.64|195.92|195.84|195.67|195.59|935
1748001600000|2025-05-23 12:00:00|195.67|195.54|194.97|194.89|195.67|195.54|194.97|194.89|688
1748001610000|2025-05-23 12:00:10|194.92|194.84|194.57|194.49|194.97|194.89|194.52|194.44|1109
1748001620000|2025-05-23 12:00:20|194.62|194.54|194.92|194.84|195.12|194.99|194.62|194.54|1241
1748001630000|2025-05-23 12:00:30|194.87|194.79|194.97|194.84|195.07|194.94|194.67|194.54|543
1748001640000|2025-05-23 12:00:40|195.02|194.89|194.97|194.84|195.17|195.09|194.82|194.74|1083
1748001650000|2025-05-23 12:00:50|195.02|194.89|194.67|194.59|195.02|194.94|194.67|194.59|1223
1748001660000|2025-05-23 12:01:00|194.62|194.54|194.27|194.19|194.62|194.54|194.22|194.14|934
1748001670000|2025-05-23 12:01:10|194.37|194.24|195.02|194.94|195.02|194.94|194.37|194.24|751
1748001680000|2025-05-23 12:01:20|195.17|195.04|195.37|195.29|195.42|195.34|195.02|194.89|524
1748001690000|2025-05-23 12:01:30|195.52|195.39|195.57|195.44|195.67|195.59|195.47|195.34|256
1748001700000|2025-05-23 12:01:40|195.62|195.49|195.42|195.34|195.62|195.54|195.27|195.14|698
1748001710000|2025-05-23 12:01:50|195.47|195.19|195.27|195.19|195.47|195.34|195.27|195.14|529
1748001720000|2025-05-23 12:02:00|195.32|195.24|195.12|194.99|195.37|195.24|195.12|194.99|419
1748001730000|2025-05-23 12:02:10|195.17|195.04|195.22|195.14|195.32|195.19|195.07|194.94|897
1748001740000|2025-05-23 12:02:20|195.17|195.09|195.37|195.24|195.37|195.24|195.12|194.99|636
1748001750000|2025-05-23 12:02:30|195.52|195.29|195.27|195.14|195.52|195.39|195.27|195.14|57
1748001760000|2025-05-23 12:02:40|195.22|195.09|195.42|195.29|195.42|195.34|195.17|195.09|529
1748001770000|2025-05-23 12:02:50|195.52|195.39|195.37|195.24|195.52|195.44|195.27|195.19|799
1748001780000|2025-05-23 12:03:00|195.32|195.19|194.82|194.74|195.32|195.19|194.82|194.74|306
1748001790000|2025-05-23 12:03:10|194.87|194.79|194.92|194.84|194.97|194.89|194.82|194.69|211
1748001800000|2025-05-23 12:03:20|194.97|194.89|195.02|194.94|195.07|194.94|194.92|194.84|159
1748001810000|2025-05-23 12:03:30|195.07|194.89|195.07|194.99|195.22|195.09|195.02|194.89|165
1748001820000|2025-05-23 12:03:40|194.87|194.94|194.87|194.74|194.92|194.94|194.82|194.69|161
1748001830000|2025-05-23 12:03:50|194.82|194.69|194.92|194.79|194.92|194.79|194.77|194.69|66
1748001840000|2025-05-23 12:04:00|195.02|194.84|194.87|194.79|195.02|194.89|194.87|194.79|503
1748001850000|2025-05-23 12:04:10|194.92|194.74|195.12|195.04|195.12|195.04|194.92|194.74|95
1748001860000|2025-05-23 12:04:20|195.17|195.09|195.32|195.24|195.42|195.34|195.17|195.09|74
1748001870000|2025-05-23 12:04:30|195.22|195.09|195.07|194.94|195.27|195.14|195.07|194.94|345
1748001880000|2025-05-23 12:04:40|195.12|194.99|195.27|195.14|195.37|195.24|195.12|194.99|465
1748001890000|2025-05-23 12:04:50|195.02|195.19|195.07|194.99|195.27|195.19|195.02|194.94|1355
1748001900000|2025-05-23 12:05:00|195.12|195.04|194.97|194.84|195.12|195.04|194.97|194.84|185
1748001910000|2025-05-23 12:05:10|194.92|194.89|194.87|194.79|195.02|194.94|194.87|194.79|416
1748001920000|2025-05-23 12:05:20|194.92|194.84|194.87|194.79|194.92|194.84|194.72|194.64|639
1748001930000|2025-05-23 12:05:30|194.92|194.74|194.82|194.74|194.92|194.84|194.82|194.69|101
1748001940000|2025-05-23 12:05:40|194.87|194.69|194.67|194.59|194.92|194.84|194.62|194.54|454
1748001950000|2025-05-23 12:05:50|194.62|194.54|194.57|194.49|194.62|194.54|194.57|194.44|124
1748001960000|2025-05-23 12:06:00|194.47|194.44|193.97|193.89|194.47|194.44|193.97|193.89|640
1748001970000|2025-05-23 12:06:10|193.92|193.84|193.82|193.74|193.97|193.89|193.82|193.74|110
1748001980000|2025-05-23 12:06:20|193.77|193.69|193.77|193.69|193.87|193.79|193.67|193.59|358
1748001990000|2025-05-23 12:06:30|193.82|193.74|194.07|193.99|194.22|194.14|193.82|193.74|267
1748002000000|2025-05-23 12:06:40|194.02|193.94|193.72|193.59|194.17|194.04|193.72|193.59|562
1748002010000|2025-05-23 12:06:50|193.67|193.54|193.82|193.69|193.87|193.74|193.62|193.54|338
1748002020000|2025-05-23 12:07:00|193.77|193.84|194.22|194.09|194.37|194.29|193.77|193.84|372
1748002030000|2025-05-23 12:07:10|194.27|194.14|194.47|194.39|194.52|194.39|194.22|194.09|450
1748002040000|2025-05-23 12:07:20|194.52|194.34|194.72|194.64|194.72|194.64|194.47|194.34|1034
1748002050000|2025-05-23 12:07:30|194.67|194.54|194.32|194.24|194.67|194.54|194.32|194.24|566
1748002060000|2025-05-23 12:07:40|194.37|194.29|194.47|194.39|194.47|194.39|194.22|194.14|503
1748002070000|2025-05-23 12:07:50|194.42|194.34|194.52|194.44|194.52|194.44|194.32|194.19|281
1748002080000|2025-05-23 12:08:00|194.62|194.54|194.72|194.59|194.77|194.64|194.57|194.49|455
1748002090000|2025-05-23 12:08:10|194.77|194.64|194.87|194.79|194.87|194.79|194.77|194.64|144
1748002100000|2025-05-23 12:08:20|194.97|194.74|194.92|194.84|194.97|194.89|194.77|194.69|1058
1748002110000|2025-05-23 12:08:30|194.97|194.79|194.97|194.84|195.02|194.89|194.87|194.79|215
1748002120000|2025-05-23 12:08:40|195.07|194.89|195.17|195.04|195.27|195.14|195.02|194.89|245
1748002130000|2025-05-23 12:08:50|195.22|195.09|195.22|195.14|195.32|195.19|195.12|195.04|185
1748002140000|2025-05-23 12:09:00|195.17|195.09|195.17|195.09|195.27|195.14|195.07|194.99|221
1748002150000|2025-05-23 12:09:10|195.22|195.14|195.17|195.09|195.22|195.14|195.12|195.04|176
1748002160000|2025-05-23 12:09:20|195.22|195.04|195.27|195.19|195.27|195.19|195.12|195.04|162
1748002170000|2025-05-23 12:09:30|195.22|195.14|195.22|195.14|195.27|195.14|195.12|195.04|53
1748002180000|2025-05-23 12:09:40|195.27|195.19|195.27|195.19|195.37|195.29|195.22|195.09|539
1748002190000|2025-05-23 12:09:50|195.32|195.24|195.42|195.34|195.42|195.34|195.27|195.19|215
1748002200000|2025-05-23 12:10:00|195.52|195.39|195.22|195.14|195.52|195.39|195.22|195.09|67
1748002210000|2025-05-23 12:10:10|195.17|195.09|195.17|195.04|195.17|195.14|195.12|195.04|147
1748002220000|2025-05-23 12:10:20|195.12|195.09|194.97|194.89|195.12|195.09|194.97|194.89|207
1748002230000|2025-05-23 12:10:30|194.92|194.84|195.17|195.09|195.17|195.09|194.87|194.79|777
1748002240000|2025-05-23 12:10:40|195.12|195.04|194.97|194.84|195.12|195.04|194.97|194.84|154
1748002250000|2025-05-23 12:10:50|194.92|194.89|195.02|194.94|195.02|194.94|194.92|194.84|71
1748002260000|2025-05-23 12:11:00|195.07|194.99|195.07|194.99|195.12|194.99|195.02|194.94|209
1748002270000|2025-05-23 12:11:10|195.12|194.94|195.27|195.19|195.42|195.29|195.12|194.94|97
1748002280000|2025-05-23 12:11:20|195.22|195.14|195.57|195.49|195.62|195.54|195.22|195.14|217
1748002290000|2025-05-23 12:11:30|195.67|195.44|195.22|195.14|195.72|195.59|195.17|195.09|252
1748002300000|2025-05-23 12:11:40|195.27|195.19|195.22|195.14|195.32|195.24|195.17|195.09|105
1748002310000|2025-05-23 12:11:50|195.17|195.09|195.02|194.94|195.22|195.09|195.02|194.89|197
1748002320000|2025-05-23 12:12:00|195.07|194.99|194.97|194.89|195.07|194.99|194.87|194.79|321
1748002330000|2025-05-23 12:12:10|195.02|194.84|194.97|194.84|195.07|194.99|194.92|194.79|91
1748002340000|2025-05-23 12:12:20|194.92|194.69|194.97|194.89|194.97|194.89|194.82|194.69|207
1748002350000|2025-05-23 12:12:30|194.87|194.79|194.87|194.79|194.92|194.84|194.82|194.74|215
1748002360000|2025-05-23 12:12:40|194.92|194.84|194.82|194.74|195.02|194.89|194.77|194.64|564
1748002370000|2025-05-23 12:12:50|194.87|194.79|194.82|194.74|194.87|194.79|194.77|194.69|162
1748002380000|2025-05-23 12:13:00|194.77|194.69|194.72|194.64|194.82|194.74|194.72|194.64|285
1748002390000|2025-05-23 12:13:10|194.77|194.69|194.57|194.49|194.77|194.69|194.52|194.44|266
1748002400000|2025-05-23 12:13:20|194.52|194.44|194.37|194.29|194.52|194.44|194.37|194.29|113
1748002410000|2025-05-23 12:13:30|194.32|194.24|194.57|194.49|194.57|194.49|194.32|194.19|438
1748002420000|2025-05-23 12:13:40|194.62|194.54|194.42|194.34|194.67|194.54|194.42|194.29|251
1748002430000|2025-05-23 12:13:50|194.37|194.29|194.27|194.19|194.47|194.39|194.22|194.14|379
1748002440000|2025-05-23 12:14:00|194.32|194.14|194.42|194.29|194.47|194.34|194.32|194.14|274
1748002450000|2025-05-23 12:14:10|194.37|194.34|194.67|194.59|194.67|194.59|194.37|194.24|71
1748002460000|2025-05-23 12:14:20|194.72|194.64|194.87|194.79|194.92|194.79|194.72|194.64|72
1748002470000|2025-05-23 12:14:30|194.77|194.74|194.67|194.59|194.77|194.74|194.67|194.59|165
1748002480000|2025-05-23 12:14:40|194.72|194.64|194.62|194.54|194.77|194.69|194.57|194.49|528
1748002490000|2025-05-23 12:14:50|194.57|194.49|194.62|194.54|194.77|194.69|194.57|194.49|513
1748002500000|2025-05-23 12:15:00|194.52|194.44|194.22|194.09|194.52|194.44|194.22|194.09|416
1748002510000|2025-05-23 12:15:10|194.17|194.14|194.12|194.04|194.22|194.14|194.12|194.04|180
1748002520000|2025-05-23 12:15:20|194.17|194.09|194.22|194.14|194.27|194.19|194.12|194.04|322
1748002530000|2025-05-23 12:15:30|194.17|194.09|194.17|194.09|194.22|194.14|194.17|194.04|159
1748002540000|2025-05-23 12:15:40|194.22|194.14|194.17|194.09|194.27|194.19|194.17|194.09|45
1748002550000|2025-05-23 12:15:50|194.12|193.99|194.07|193.99|194.17|194.09|194.07|193.99|349
1748002560000|2025-05-23 12:16:00|194.02|193.94|193.82|193.74|194.02|193.94|193.82|193.74|201
1748002570000|2025-05-23 12:16:10|193.77|193.69|193.72|193.64|193.82|193.74|193.57|193.49|818
1748002580000|2025-05-23 12:16:20|193.67|193.59|193.82|193.74|193.82|193.74|193.62|193.54|885
1748002590000|2025-05-23 12:16:30|193.77|193.69|193.82|193.74|193.87|193.74|193.77|193.69|1293
1748002600000|2025-05-23 12:16:40|||||||||1417
1748002610000|2025-05-23 12:16:50|194.02|193.94|194.22|194.09|194.22|194.14|194.02|193.94|1110
1748002620000|2025-05-23 12:17:00|194.17|194.14|194.37|194.29|194.37|194.29|194.17|194.14|38
1748002630000|2025-05-23 12:17:10|194.42|194.34|194.77|194.69|194.82|194.74|194.42|194.34|297
1748002640000|2025-05-23 12:17:20|194.82|194.74|195.07|194.99|195.07|194.99|194.82|194.69|172
1748002650000|2025-05-23 12:17:30|195.12|194.94|195.12|195.04|195.17|195.09|195.02|194.94|211
1748002660000|2025-05-23 12:17:40|195.07|194.99|194.97|194.89|195.07|195.04|194.92|194.79|193
1748002670000|2025-05-23 12:17:50|195.02|194.94|195.22|195.09|195.22|195.09|194.97|194.84|19
1748002680000|2025-05-23 12:18:00|195.27|195.14|195.27|195.19|195.27|195.19|195.17|195.09|199
1748002690000|2025-05-23 12:18:10|195.37|195.29|195.32|195.24|195.37|195.29|195.22|195.09|307
1748002700000|2025-05-23 12:18:20|195.27|195.19|195.27|195.19|195.47|195.34|195.27|195.19|105
1748002710000|2025-05-23 12:18:30|195.32|195.14|195.27|195.14|195.32|195.19|195.17|195.09|104
1748002720000|2025-05-23 12:18:40|195.22|195.19|195.27|195.19|195.32|195.19|195.22|195.09|97
1748002730000|2025-05-23 12:18:50|195.22|195.14|195.22|195.14|195.32|195.24|195.17|195.04|64
1748002740000|2025-05-23 12:19:00|195.17|195.09|195.17|195.09|195.37|195.29|195.12|195.04|252
1748002750000|2025-05-23 12:19:10|195.27|195.19|195.17|195.09|195.27|195.19|195.07|194.99|58
1748002760000|2025-05-23 12:19:20|195.12|195.04|195.17|195.04|195.27|195.19|195.12|195.04|152
1748002770000|2025-05-23 12:19:30|195.22|195.09|195.07|194.99|195.27|195.19|195.07|194.99|108
1748002780000|2025-05-23 12:19:40|195.12|195.04|195.22|195.14|195.27|195.14|195.12|195.04|171
1748002790000|2025-05-23 12:19:50|195.17|195.09|195.07|194.99|195.22|195.14|195.07|194.99|52
1748002800000|2025-05-23 12:20:00|195.02|194.94|194.97|194.89|195.07|194.99|194.97|194.89|74
1748002810000|2025-05-23 12:20:10|195.02|194.94|194.77|194.69|195.02|194.94|194.77|194.69|13
1748002820000|2025-05-23 12:20:20|194.82|194.74|194.57|194.44|194.82|194.74|194.57|194.44|29
1748002830000|2025-05-23 12:20:30|194.52|194.49|194.52|194.44|194.62|194.54|194.47|194.39|205
1748002840000|2025-05-23 12:20:40|194.57|194.49|194.67|194.59|194.77|194.64|194.57|194.44|62
1748002850000|2025-05-23 12:20:50|194.72|194.64|194.72|194.64|194.77|194.69|194.57|194.49|104
1748002860000|2025-05-23 12:21:00|194.67|194.59|194.67|194.59|194.67|194.59|194.67|194.59|4
1748002870000|2025-05-23 12:21:10|194.72|194.64|194.67|194.59|194.72|194.64|194.67|194.54|154
1748002880000|2025-05-23 12:21:20|194.72|194.54|194.52|194.44|194.72|194.59|194.52|194.44|20
1748002890000|2025-05-23 12:21:30|194.47|194.39|194.57|194.44|194.57|194.49|194.42|194.34|218
1748002900000|2025-05-23 12:21:40|194.52|194.39|194.67|194.59|194.72|194.64|194.52|194.39|92
1748002910000|2025-05-23 12:21:50|194.57|194.54|194.67|194.59|194.72|194.59|194.57|194.49|21
1748002920000|2025-05-23 12:22:00|194.62|194.54|194.57|194.49|194.62|194.54|194.52|194.44|70
1748002930000|2025-05-23 12:22:10|194.52|194.44|194.57|194.44|194.57|194.44|194.47|194.39|9
1748002940000|2025-05-23 12:22:20|194.62|194.49|195.02|194.89|195.02|194.94|194.62|194.49|39
1748002950000|2025-05-23 12:22:30|195.07|194.94|195.22|195.14|195.27|195.19|195.07|194.94|188
1748002960000|2025-05-23 12:22:40|195.27|195.19|195.07|194.99|195.37|195.29|195.02|194.94|453
1748002970000|2025-05-23 12:22:50|194.97|194.89|194.82|194.74|194.97|194.89|194.82|194.69|325
1748002980000|2025-05-23 12:23:00|194.77|194.69|194.77|194.64|194.77|194.69|194.67|194.59|57
1748002990000|2025-05-23 12:23:10|194.82|194.74|195.22|195.14|195.22|195.14|194.82|194.74|64
1748003000000|2025-05-23 12:23:20|195.27|195.19|195.27|195.19|195.32|195.24|195.22|195.14|101
1748003010000|2025-05-23 12:23:30|195.17|195.04|195.22|195.14|195.27|195.14|195.12|195.04|33
1748003020000|2025-05-23 12:23:40|195.17|195.09|195.07|194.99|195.22|195.09|195.02|194.94|247
1748003030000|2025-05-23 12:23:50|195.12|195.04|195.02|194.94|195.12|195.04|195.02|194.94|18
1748003040000|2025-05-23 12:24:00|195.07|194.99|194.92|194.84|195.07|194.99|194.77|194.69|225
1748003050000|2025-05-23 12:24:10|194.97|194.79|194.82|194.74|194.97|194.84|194.77|194.69|17
1748003060000|2025-05-23 12:24:20|194.87|194.69|195.02|194.94|195.02|194.94|194.87|194.69|14
1748003070000|2025-05-23 12:24:30|195.07|194.89|195.07|194.99|195.07|194.99|194.97|194.89|31
1748003080000|2025-05-23 12:24:40|195.12|195.04|195.07|194.94|195.12|195.04|194.97|194.89|59
1748003090000|2025-05-23 12:24:50|195.02|194.89|195.12|194.99|195.12|195.04|194.97|194.84|35
1748003100000|2025-05-23 12:25:00|195.07|195.04|195.27|195.19|195.27|195.19|195.07|194.94|112
1748003110000|2025-05-23 12:25:10|195.32|195.24|195.42|195.34|195.42|195.34|195.27|195.19|16
1748003120000|2025-05-23 12:25:20|195.47|195.39|195.52|195.44|195.52|195.44|195.37|195.29|70
1748003130000|2025-05-23 12:25:30|195.57|195.49|195.47|195.34|195.62|195.54|195.42|195.34|96
1748003140000|2025-05-23 12:25:40|195.52|195.39|195.47|195.39|195.57|195.49|195.47|195.34|57
1748003150000|2025-05-23 12:25:50|195.42|195.34|195.47|195.39|195.47|195.39|195.42|195.29|6
1748003160000|2025-05-23 12:26:00|195.52|195.44|195.62|195.54|195.62|195.54|195.47|195.39|189
1748003170000|2025-05-23 12:26:10|195.57|195.49|195.57|195.44|195.67|195.54|195.52|195.44|172
1748003180000|2025-05-23 12:26:20|195.52|195.39|195.52|195.44|195.57|195.49|195.47|195.39|42
1748003190000|2025-05-23 12:26:30|195.57|195.49|195.62|195.49|195.62|195.54|195.52|195.44|3
1748003200000|2025-05-23 12:26:40|195.57|195.54|195.47|195.34|195.57|195.54|195.42|195.34|44
1748003210000|2025-05-23 12:26:50|195.52|195.39|195.47|195.39|195.67|195.54|195.47|195.39|68
1748003220000|2025-05-23 12:27:00|195.42|195.34|195.62|195.49|195.62|195.49|195.42|195.34|38
1748003230000|2025-05-23 12:27:10||195.54||195.54||195.54||195.54|0
1748003240000|2025-05-23 12:27:20|195.52|195.39|195.77|195.64|195.77|195.69|195.52|195.39|107
1748003250000|2025-05-23 12:27:30|195.72|195.59|195.57|195.44|195.72|195.64|195.52|195.44|289
1748003260000|2025-05-23 12:27:40|195.52|195.49|195.62|195.54|195.62|195.54|195.52|195.44|28
1748003270000|2025-05-23 12:27:50|195.57|195.49|195.67|195.54|195.72|195.64|195.57|195.49|96
1748003280000|2025-05-23 12:28:00|195.62|195.59|195.72|195.59|195.77|195.64|195.62|195.59|59
1748003290000|2025-05-23 12:28:10|195.67|195.54|195.77|195.64|195.77|195.69|195.67|195.54|40
1748003300000|2025-05-23 12:28:20|195.72|195.69|195.87|195.79|195.87|195.79|195.72|195.64|23
1748003310000|2025-05-23 12:28:30|195.92|195.84|195.97|195.84|195.97|195.84|195.87|195.79|26
1748003320000|2025-05-23 12:28:40|196.02|195.94|195.97|195.84|196.02|195.94|195.97|195.84|262
1748003330000|2025-05-23 12:28:50|196.02|195.89|196.12|196.04|196.12|196.04|196.02|195.89|50
1748003340000|2025-05-23 12:29:00|196.17|195.99|196.17|196.09|196.22|196.14|196.12|195.99|49
1748003350000|2025-05-23 12:29:10|196.22|196.14|196.32|196.24|196.32|196.24|196.12|196.04|43
1748003360000|2025-05-23 12:29:20|196.27|196.19|196.27|196.19|196.32|196.24|196.22|196.14|47
1748003370000|2025-05-23 12:29:30|196.32|196.14|196.17|196.09|196.32|196.24|196.12|196.04|149
1748003380000|2025-05-23 12:29:40|196.22|196.14|196.22|196.14|196.27|196.19|196.17|196.09|24
1748003390000|2025-05-23 12:29:50|196.27|196.19|196.32|196.24|196.37|196.29|196.22|196.19|71
1748003400000|2025-05-23 12:30:00|196.27|196.19|196.27|196.19|196.37|196.24|196.22|196.09|57
1748003410000|2025-05-23 12:30:10|196.32|196.24|196.32|196.24|196.37|196.24|196.27|196.19|159
1748003420000|2025-05-23 12:30:20|196.37|196.29|196.27|196.19|196.37|196.29|196.22|196.14|57
1748003430000|2025-05-23 12:30:30|196.22|196.14|196.32|196.24|196.32|196.24|196.22|196.14|25
1748003440000|2025-05-23 12:30:40|196.37|196.29|196.37|196.29|196.37|196.29|196.22|196.14|242
1748003450000|2025-05-23 12:30:50|196.42|196.34|196.67|196.59|196.67|196.59|196.37|196.29|76
1748003460000|2025-05-23 12:31:00|196.72|196.64|196.77|196.69|196.77|196.69|196.72|196.64|148
1748003470000|2025-05-23 12:31:10|196.82|196.74|196.92|196.84|197.02|196.94|196.82|196.74|145
1748003480000|2025-05-23 12:31:20|196.87|196.79|196.72|196.59|196.87|196.79|196.67|196.59|178
1748003490000|2025-05-23 12:31:30|196.67|196.64|196.57|196.49|196.67|196.64|196.52|196.44|99
1748003500000|2025-05-23 12:31:40|196.62|196.54|196.52|196.44|196.67|196.59|196.47|196.34|42
1748003510000|2025-05-23 12:31:50|196.47|196.39|196.57|196.49|196.62|196.54|196.47|196.34|86
1748003520000|2025-05-23 12:32:00|196.52|196.39|196.62|196.54|196.67|196.59|196.47|196.39|148
1748003530000|2025-05-23 12:32:10|196.52|196.49|196.62|196.54|196.67|196.59|196.52|196.44|69
1748003540000|2025-05-23 12:32:20|196.67|196.49|196.62|196.49|196.67|196.59|196.57|196.44|205
1748003550000|2025-05-23 12:32:30|196.52|196.44|196.57|196.49|196.62|196.49|196.47|196.39|141
1748003560000|2025-05-23 12:32:40|196.52|196.44|196.42|196.34|196.57|196.49|196.42|196.34|54
1748003570000|2025-05-23 12:32:50|196.37|196.29|196.27|196.14|196.42|196.29|196.22|196.14|213
1748003580000|2025-05-23 12:33:00|196.22|196.09|196.17|196.09|196.27|196.09|196.12|195.99|88
1748003590000|2025-05-23 12:33:10|196.12|196.04|196.07|195.99|196.22|196.14|196.07|195.94|38
1748003600000|2025-05-23 12:33:20|196.02|195.94|196.02|195.94|196.07|195.99|196.02|195.94|77
1748003610000|2025-05-23 12:33:30|196.07|195.89|196.02|195.94|196.07|195.94|195.92|195.79|348
1748003620000|2025-05-23 12:33:40|195.97|195.89|196.02|195.89|196.02|195.89|195.92|195.84|47
1748003630000|2025-05-23 12:33:50|195.97|195.94|196.07|195.99|196.12|195.99|195.97|195.94|126
1748003640000|2025-05-23 12:34:00|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|141
1748003650000|2025-05-23 12:34:10|196.12|196.04|196.12|195.99|196.17|196.04|195.97|195.89|202
1748003660000|2025-05-23 12:34:20|196.07|196.04|196.07|195.99|196.12|196.04|196.07|195.99|257
1748003670000|2025-05-23 12:34:30|196.12|195.94|196.22|196.14|196.22|196.14|196.07|195.94|88
1748003680000|2025-05-23 12:34:40|196.27|196.09|196.37|196.29|196.37|196.29|196.22|196.09|54
1748003690000|2025-05-23 12:34:50|196.42|196.34|196.37|196.29|196.42|196.34|196.27|196.19|63
1748003700000|2025-05-23 12:35:00|196.42|196.34|196.42|196.34|196.47|196.34|196.37|196.29|54
1748003710000|2025-05-23 12:35:10|196.47|196.39|196.62|196.49|196.62|196.54|196.47|196.39|107
1748003720000|2025-05-23 12:35:20|196.67|196.54|196.47|196.39|196.67|196.59|196.42|196.34|212
1748003730000|2025-05-23 12:35:30|196.52|196.44|196.72|196.64|196.72|196.64|196.52|196.44|68
1748003740000|2025-05-23 12:35:40|196.67|196.59|196.77|196.69|196.77|196.69|196.67|196.59|29
1748003750000|2025-05-23 12:35:50|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|10
1748003760000|2025-05-23 12:36:00|196.57|196.49|196.62|196.54|196.67|196.59|196.57|196.49|51
1748003770000|2025-05-23 12:36:10|196.57|196.49|196.52|196.44|196.62|196.54|196.52|196.39|17
1748003780000|2025-05-23 12:36:20|196.57|196.49|196.57|196.49|196.62|196.54|196.57|196.49|134
1748003790000|2025-05-23 12:36:30|196.52|196.44|196.52|196.44|196.57|196.49|196.52|196.44|19
1748003800000|2025-05-23 12:36:40|196.47|196.39|196.57|196.49|196.57|196.49|196.47|196.39|3
1748003810000|2025-05-23 12:36:50|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|31
1748003820000|2025-05-23 12:37:00|196.62|196.54|196.62|196.54|196.67|196.59|196.57|196.49|22
1748003830000|2025-05-23 12:37:10|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.54|49
1748003840000|2025-05-23 12:37:20|196.62|196.54|196.72|196.64|196.72|196.64|196.62|196.54|17
1748003850000|2025-05-23 12:37:30|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|43
1748003860000|2025-05-23 12:37:40|196.67|196.59|196.82|196.74|196.82|196.74|196.62|196.54|58
1748003870000|2025-05-23 12:37:50|196.87|196.79|196.87|196.74|196.87|196.79|196.82|196.69|115
1748003880000|2025-05-23 12:38:00|196.92|196.79|196.97|196.84|196.97|196.89|196.87|196.79|34
1748003890000|2025-05-23 12:38:10|196.92|196.89|196.97|196.84|197.02|196.94|196.92|196.84|13
1748003900000|2025-05-23 12:38:20|196.92|196.89|196.87|196.79|197.02|196.89|196.87|196.79|24
1748003910000|2025-05-23 12:38:30|196.82|196.74|196.77|196.69|196.92|196.84|196.77|196.69|100
1748003920000|2025-05-23 12:38:40|196.72|196.64|196.52|196.44|196.72|196.64|196.47|196.39|28
1748003930000|2025-05-23 12:38:50|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.39|4
1748003940000|2025-05-23 12:39:00|196.47|196.39|196.47|196.39|196.52|196.39|196.37|196.29|54
1748003950000|2025-05-23 12:39:10|196.52|196.44|196.57|196.44|196.62|196.49|196.52|196.39|12
1748003960000|2025-05-23 12:39:20|196.52|196.49|196.67|196.59|196.67|196.59|196.52|196.44|49
1748003970000|2025-05-23 12:39:30|196.72|196.54|196.62|196.49|196.72|196.59|196.57|196.49|114
1748003980000|2025-05-23 12:39:40|196.57|196.54|196.52|196.39|196.62|196.54|196.47|196.39|32
1748003990000|2025-05-23 12:39:50|196.57|196.44|196.47|196.39|196.57|196.44|196.47|196.39|37
1748004000000|2025-05-23 12:40:00|196.42|196.34|196.37|196.29|196.42|196.39|196.37|196.24|28
1748004010000|2025-05-23 12:40:10|196.42|196.24|196.22|196.14|196.42|196.29|196.22|196.14|140
1748004020000|2025-05-23 12:40:20|196.17|196.09|196.07|195.99|196.22|196.09|196.07|195.99|29
1748004030000|2025-05-23 12:40:30|196.12|196.04|196.22|196.14|196.27|196.14|196.12|196.04|2
1748004040000|2025-05-23 12:40:40|196.27|196.24|196.52|196.39|196.52|196.39|196.27|196.24|13
1748004050000|2025-05-23 12:40:50|196.57|196.44|196.62|196.54|196.72|196.59|196.57|196.44|19
1748004060000|2025-05-23 12:41:00|196.67|196.49|196.57|196.49|196.67|196.59|196.57|196.49|149
1748004070000|2025-05-23 12:41:10|196.62|196.54|196.72|196.64|196.72|196.64|196.62|196.54|41
1748004080000|2025-05-23 12:41:20|196.77|196.69|196.72|196.64|196.77|196.69|196.67|196.59|27
1748004090000|2025-05-23 12:41:30|196.77|196.69|196.67|196.59|196.77|196.69|196.67|196.59|19
1748004100000|2025-05-23 12:41:40|196.62|196.54|196.72|196.64|196.72|196.64|196.57|196.49|16
1748004110000|2025-05-23 12:41:50|196.77|196.59|196.82|196.69|196.82|196.74|196.72|196.59|16
1748004120000|2025-05-23 12:42:00|196.77|196.74|196.87|196.79|196.87|196.79|196.77|196.69|96
1748004130000|2025-05-23 12:42:10|196.92|196.84|196.82|196.74|196.92|196.84|196.82|196.74|19
1748004140000|2025-05-23 12:42:20|196.87|196.79|196.92|196.84|196.92|196.84|196.82|196.74|91
1748004150000|2025-05-23 12:42:30|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|27
1748004160000|2025-05-23 12:42:40|196.87|196.79|196.82|196.74|196.87|196.79|196.82|196.74|33
1748004170000|2025-05-23 12:42:50|196.77|196.69|197.02|196.94|197.07|196.94|196.77|196.69|61
1748004180000|2025-05-23 12:43:00|196.97|196.89|197.12|197.04|197.12|197.04|196.97|196.89|66
1748004190000|2025-05-23 12:43:10|197.07|196.99|197.07|196.99|197.12|197.04|197.02|196.94|57
1748004200000|2025-05-23 12:43:20|197.02|196.94|197.07|196.99|197.07|196.99|197.02|196.94|19
1748004210000|2025-05-23 12:43:30|197.02|196.94|196.92|196.84|197.02|196.94|196.92|196.84|41
1748004220000|2025-05-23 12:43:40|196.97|196.79|196.97|196.89|196.97|196.89|196.92|196.79|39
1748004230000|2025-05-23 12:43:50|197.02|196.84|196.97|196.89|197.02|196.94|196.97|196.84|16
1748004240000|2025-05-23 12:44:00|197.02|196.84|196.87|196.79|197.02|196.84|196.82|196.69|34
1748004250000|2025-05-23 12:44:10|196.92|196.84|196.87|196.79|196.92|196.84|196.87|196.79|16
1748004260000|2025-05-23 12:44:20|196.92|196.84|196.92|196.84|196.97|196.84|196.87|196.79|287
1748004270000|2025-05-23 12:44:30|196.97|196.89|197.02|196.89|197.02|196.94|196.97|196.89|27
1748004280000|2025-05-23 12:44:40|196.97|196.94|197.07|196.99|197.07|196.99|196.97|196.89|59
1748004290000|2025-05-23 12:44:50|197.02|196.94|196.92|196.84|197.12|196.99|196.92|196.84|27
1748004300000|2025-05-23 12:45:00|196.87|196.79|196.77|196.69|196.87|196.79|196.77|196.69|32
1748004310000|2025-05-23 12:45:10|196.82|196.64|196.77|196.69|196.82|196.69|196.77|196.64|77
1748004320000|2025-05-23 12:45:20|196.87|196.74|196.72|196.64|196.87|196.74|196.67|196.59|38
1748004330000|2025-05-23 12:45:30|196.67|196.59|196.72|196.59|196.72|196.59|196.62|196.54|41
1748004340000|2025-05-23 12:45:40|196.77|196.64|196.77|196.69|196.77|196.69|196.77|196.64|5
1748004350000|2025-05-23 12:45:50|196.82|196.74|196.82|196.74|196.87|196.79|196.77|196.69|109
1748004360000|2025-05-23 12:46:00|196.87|196.79|196.87|196.79|196.97|196.89|196.82|196.74|49
1748004370000|2025-05-23 12:46:10|196.92|196.84|196.92|196.84|196.92|196.84|196.87|196.79|46
1748004380000|2025-05-23 12:46:20|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|24
1748004390000|2025-05-23 12:46:30|196.87|196.79|196.82|196.74|196.92|196.84|196.82|196.74|55
1748004400000|2025-05-23 12:46:40|196.67|196.59|196.67|196.59|196.72|196.64|196.67|196.59|41
1748004410000|2025-05-23 12:46:50|196.62|196.49|196.52|196.39|196.62|196.54|196.47|196.39|113
1748004420000|2025-05-23 12:47:00|196.47|196.44|196.42|196.34|196.52|196.44|196.42|196.34|24
1748004430000|2025-05-23 12:47:10|196.47|196.39|196.37|196.29|196.47|196.39|196.32|196.24|76
1748004440000|2025-05-23 12:47:20|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|54
1748004450000|2025-05-23 12:47:30|196.37|196.29|196.37|196.29|196.42|196.34|196.37|196.29|21
1748004460000|2025-05-23 12:47:40|196.32|196.24|196.32|196.24|196.37|196.29|196.32|196.24|24
1748004470000|2025-05-23 12:47:50|196.37|196.29|196.32|196.24|196.42|196.34|196.32|196.19|44
1748004480000|2025-05-23 12:48:00|196.37|196.29|196.22|196.14|196.37|196.29|196.22|196.14|35
1748004490000|2025-05-23 12:48:10|196.17|196.09|196.17|196.09|196.17|196.14|196.07|195.99|120
1748004500000|2025-05-23 12:48:20|196.22|196.14|196.22|196.14|196.32|196.19|196.17|196.09|22
1748004510000|2025-05-23 12:48:30|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|24
1748004520000|2025-05-23 12:48:40|196.22|196.14|196.42|196.34|196.42|196.34|196.22|196.14|19
1748004530000|2025-05-23 12:48:50|196.47|196.39|196.47|196.39|196.47|196.39|196.42|196.39|20
1748004540000|2025-05-23 12:49:00|196.52|196.44|196.47|196.39|196.62|196.54|196.47|196.39|46
1748004550000|2025-05-23 12:49:10|196.52|196.44|196.72|196.64|196.72|196.64|196.52|196.44|213
1748004560000|2025-05-23 12:49:20|196.77|196.69|196.77|196.69|196.82|196.74|196.77|196.69|35
1748004570000|2025-05-23 12:49:30|196.82|196.74|196.77|196.69|196.82|196.74|196.77|196.69|12
1748004580000|2025-05-23 12:49:40|196.82|196.74|196.72|196.59|196.82|196.74|196.72|196.59|27
1748004590000|2025-05-23 12:49:50|196.67|196.64|196.72|196.59|196.72|196.64|196.62|196.49|67
1748004600000|2025-05-23 12:50:00|196.67|196.64|196.57|196.49|196.72|196.64|196.52|196.44|41
1748004610000|2025-05-23 12:50:10|196.52|196.44|196.57|196.44|196.57|196.49|196.52|196.44|9
1748004620000|2025-05-23 12:50:20|196.47|196.49|196.47|196.34|196.47|196.49|196.42|196.34|260
1748004630000|2025-05-23 12:50:30|196.42|196.39|196.52|196.39|196.52|196.39|196.42|196.39|21
1748004640000|2025-05-23 12:50:40|196.47|196.44|196.52|196.44|196.62|196.54|196.47|196.44|41
1748004650000|2025-05-23 12:50:50|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|11
1748004660000|2025-05-23 12:51:00|196.47|196.39|196.57|196.44|196.57|196.49|196.47|196.39|16
1748004670000|2025-05-23 12:51:10|196.52|196.49|196.47|196.39|196.52|196.49|196.47|196.34|7
1748004680000|2025-05-23 12:51:20|196.52|196.44|196.42|196.34|196.52|196.44|196.42|196.34|7
1748004690000|2025-05-23 12:51:30|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|30
1748004700000|2025-05-23 12:51:40|196.37|196.29|196.37|196.29|196.42|196.29|196.37|196.24|27
1748004710000|2025-05-23 12:51:50|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.34|1
1748004720000|2025-05-23 12:52:00|196.47|196.39|196.47|196.39|196.47|196.39|196.42|196.39|58
1748004730000|2025-05-23 12:52:10|196.37|196.29|196.37|196.29|196.42|196.34|196.37|196.29|29
1748004740000|2025-05-23 12:52:20|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|6
1748004750000|2025-05-23 12:52:30|196.42||196.37||196.42||196.37||4
1748004760000|2025-05-23 12:52:40|196.42|196.34|196.42|196.34|196.47|196.39|196.42|196.29|20
1748004770000|2025-05-23 12:52:50|196.47||196.42||196.47||196.42||13
1748004780000|2025-05-23 12:53:00|196.47|196.39|196.57|196.49|196.57|196.49|196.47|196.34|28
1748004790000|2025-05-23 12:53:10|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|72
1748004800000|2025-05-23 12:53:20|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|7
1748004810000|2025-05-23 12:53:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|11
1748004820000|2025-05-23 12:53:40|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.39|14
1748004830000|2025-05-23 12:53:50|196.57||196.52||196.57||196.52||7
1748004840000|2025-05-23 12:54:00|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.24|82
1748004850000|2025-05-23 12:54:10|196.32|196.24|196.27|196.19|196.32|196.24|196.27|196.19|24
1748004860000|2025-05-23 12:54:20|196.32|196.24|196.37|196.29|196.42|196.29|196.27|196.24|41
1748004870000|2025-05-23 12:54:30|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.29|9
1748004880000|2025-05-23 12:54:40|196.47|196.39|196.52|196.39|196.52|196.44|196.47|196.39|22
1748004890000|2025-05-23 12:54:50|196.47|196.34|196.42|196.29|196.47|196.34|196.32|196.24|297
1748004900000|2025-05-23 12:55:00|196.37|196.34|196.42|196.29|196.42|196.34|196.37|196.29|34
1748004910000|2025-05-23 12:55:10|196.37|196.34|196.17|196.09|196.37|196.34|196.17|196.09|346
1748004920000|2025-05-23 12:55:20|196.22|196.14|195.97|195.89|196.22|196.14|195.97|195.89|179
1748004930000|2025-05-23 12:55:30|196.02|195.84|196.07|195.99|196.07|195.99|196.02|195.84|104
1748004940000|2025-05-23 12:55:40|196.12|196.04|196.12|196.04|196.22|196.09|196.07|195.99|87
1748004950000|2025-05-23 12:55:50|196.07|195.99|196.17|196.04|196.17|196.09|196.07|195.99|6
1748004960000|2025-05-23 12:56:00|196.12|196.09|196.37|196.24|196.37|196.24|196.12|196.04|16
1748004970000|2025-05-23 12:56:10|196.27|196.29|196.32|196.24|196.32|196.29|196.27|196.19|37
1748004980000|2025-05-23 12:56:20|196.37|196.29|196.47|196.39|196.52|196.44|196.37|196.29|57
1748004990000|2025-05-23 12:56:30|196.52||196.52||196.52||196.47||11
1748005000000|2025-05-23 12:56:40|196.47|196.34|196.57|196.49|196.57|196.49|196.42|196.34|41
1748005010000|2025-05-23 12:56:50|196.52|196.44|196.52|196.44|196.62|196.54|196.52|196.44|20
1748005020000|2025-05-23 12:57:00|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|4
1748005030000|2025-05-23 12:57:10|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|10
1748005040000|2025-05-23 12:57:20|196.57|196.49|196.62|196.54|196.67|196.59|196.57|196.44|78
1748005050000|2025-05-23 12:57:30|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.54|16
1748005060000|2025-05-23 12:57:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|23
1748005070000|2025-05-23 12:57:50|196.72|196.64|196.87|196.79|196.87|196.79|196.72|196.64|43
1748005080000|2025-05-23 12:58:00|196.92|196.74|196.92|196.84|196.92|196.84|196.87|196.74|21
1748005090000|2025-05-23 12:58:10|196.97|196.79|196.97|196.89|196.97|196.89|196.92|196.79|22
1748005100000|2025-05-23 12:58:20|197.02|196.79|196.92|196.84|197.02|196.84|196.92|196.79|37
1748005110000|2025-05-23 12:58:30||196.79||196.84||196.84||196.79|50
1748005120000|2025-05-23 12:58:40|196.97|196.89|196.92|196.79|196.97|196.89|196.92|196.79|25
1748005130000|2025-05-23 12:58:50|196.87|196.84|196.87|196.79|196.92|196.84|196.82|196.74|130
1748005140000|2025-05-23 12:59:00|196.92|196.84|196.87|196.79|196.92|196.84|196.87|196.79|53
1748005150000|2025-05-23 12:59:10|196.92|196.84|196.82|196.74|196.92|196.84|196.82|196.74|87
1748005160000|2025-05-23 12:59:20|196.77|196.69|196.82|196.74|196.82|196.74|196.77|196.69|10
1748005170000|2025-05-23 12:59:30|196.87|196.79|196.82|196.74|196.92|196.84|196.82|196.74|41
1748005180000|2025-05-23 12:59:40|196.87|196.79|196.97|196.84|196.97|196.84|196.87|196.79|19
1748005190000|2025-05-23 12:59:50|196.92|196.79|196.87|196.79|196.92|196.79|196.82|196.74|5
1748005200000|2025-05-23 13:00:00|196.92|196.74|196.92|196.84|196.97|196.84|196.77|196.69|26
1748005210000|2025-05-23 13:00:10|196.97|196.89|196.97|196.89|196.97|196.89|196.92|196.84|18
1748005220000|2025-05-23 13:00:20|196.92|196.84|196.82|196.74|196.92|196.84|196.82|196.74|24
1748005230000|2025-05-23 13:00:30|196.87|196.79|196.82|196.74|196.87|196.79|196.77|196.69|131
1748005240000|2025-05-23 13:00:40|196.77|196.69|196.67|196.59|196.77|196.69|196.62|196.54|148
1748005250000|2025-05-23 13:00:50|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.54|6
1748005260000|2025-05-23 13:01:00|196.57|196.49|196.52|196.44|196.62|196.54|196.52|196.39|188
1748005270000|2025-05-23 13:01:10|196.57|196.49|196.67|196.59|196.67|196.59|196.57|196.49|43
1748005280000|2025-05-23 13:01:20|196.72|196.64|196.62|196.54|196.72|196.64|196.62|196.54|58
1748005290000|2025-05-23 13:01:30|196.67|196.59|196.67|196.59|196.72|196.59|196.67|196.54|31
1748005300000|2025-05-23 13:01:40|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|5
1748005310000|2025-05-23 13:01:50|196.67|196.59|196.47|196.39|196.67|196.59|196.47|196.39|265
1748005320000|2025-05-23 13:02:00|196.42|196.34|196.57|196.49|196.57|196.49|196.42|196.34|48
1748005330000|2025-05-23 13:02:10|196.62|196.44|196.57|196.49|196.62|196.54|196.57|196.44|11
1748005340000|2025-05-23 13:02:20|196.52|196.39|196.57|196.44|196.57|196.49|196.52|196.39|21
1748005350000|2025-05-23 13:02:30|196.62|196.49|196.57|196.49|196.62|196.54|196.57|196.49|32
1748005360000|2025-05-23 13:02:40|196.62|196.54|196.62|196.54|196.67|196.54|196.57|196.49|53
1748005370000|2025-05-23 13:02:50|196.57|196.49|196.47|196.39|196.57|196.49|196.47|196.39|192
1748005380000|2025-05-23 13:03:00|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|57
1748005390000|2025-05-23 13:03:10|196.42|196.34|196.52|196.44|196.57|196.49|196.42|196.34|99
1748005400000|2025-05-23 13:03:20|196.57||196.52||196.57||196.52||16
1748005420000|2025-05-23 13:03:40|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.34|68
1748005430000|2025-05-23 13:03:50|196.57|196.49|196.62|196.49|196.62|196.54|196.57|196.49|8
1748005440000|2025-05-23 13:04:00|196.57|196.54|196.62|196.54|196.72|196.64|196.57|196.54|24
1748005450000|2025-05-23 13:04:10|196.67|196.49|196.72|196.64|196.72|196.64|196.67|196.49|12
1748005460000|2025-05-23 13:04:20|196.77|196.74|196.87|196.79|196.87|196.79|196.72|196.69|29
1748005470000|2025-05-23 13:04:30|196.92|196.84|196.97|196.89|197.02|196.89|196.92|196.84|49
1748005480000|2025-05-23 13:04:40|197.02|196.94|196.92|196.84|197.07|196.99|196.92|196.84|44
1748005490000|2025-05-23 13:04:50|196.87|196.79|196.72|196.64|196.92|196.84|196.72|196.64|89
1748005500000|2025-05-23 13:05:00|196.77|196.59|196.72|196.64|196.77|196.64|196.67|196.59|7
1748005510000|2025-05-23 13:05:10|196.67|196.59|196.72|196.64|196.77|196.64|196.67|196.59|20
1748005520000|2025-05-23 13:05:20|196.77|196.69|196.72|196.64|196.82|196.69|196.67|196.59|28
1748005530000|2025-05-23 13:05:30|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.54|51
1748005540000|2025-05-23 13:05:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|12
1748005550000|2025-05-23 13:05:50|196.72|196.64|196.57|196.44|196.72|196.64|196.57|196.44|43
1748005560000|2025-05-23 13:06:00|196.52|196.54|196.62|196.54|196.67|196.59|196.52|196.49|530
1748005570000|2025-05-23 13:06:10|196.67|196.59|196.67|196.59|196.72|196.64|196.67|196.59|134
1748005580000|2025-05-23 13:06:20|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|4
1748005590000|2025-05-23 13:06:30|196.72||196.67||196.72||196.67||4
1748005600000|2025-05-23 13:06:40|196.62|196.49|196.57|196.49|196.62|196.49|196.57|196.49|15
1748005610000|2025-05-23 13:06:50|196.62|196.54|196.67|196.54|196.67|196.59|196.57|196.49|17
1748005620000|2025-05-23 13:07:00|196.62|196.59|196.77|196.64|196.77|196.69|196.62|196.54|9
1748005630000|2025-05-23 13:07:10|196.82|196.69|196.77|196.69|196.82|196.74|196.77|196.64|5
1748005640000|2025-05-23 13:07:20|196.87|196.74|196.82|196.74|196.87|196.79|196.82|196.74|18
1748005650000|2025-05-23 13:07:30|196.77|196.64|196.77|196.64|196.77|196.69|196.72|196.64|36
1748005660000|2025-05-23 13:07:40|196.72|196.69|196.72|196.64|196.77|196.69|196.72|196.59|13
1748005670000|2025-05-23 13:07:50|196.77||196.72||196.77||196.72||34
1748005680000|2025-05-23 13:08:00|196.67|196.54|196.67|196.59|196.72|196.59|196.62|196.49|150
1748005690000|2025-05-23 13:08:10|196.62|196.54|196.67|196.59|196.72|196.59|196.62|196.54|21
1748005700000|2025-05-23 13:08:20|196.72|196.64|196.72|196.64|196.82|196.69|196.67|196.59|23
1748005710000|2025-05-23 13:08:30|||||||||2
1748005720000|2025-05-23 13:08:40|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|22
1748005730000|2025-05-23 13:08:50|196.77|196.59|196.72|196.64|196.77|196.64|196.72|196.59|15
1748005740000|2025-05-23 13:09:00|196.77|196.74|196.77|196.69|196.87|196.74|196.72|196.69|61
1748005750000|2025-05-23 13:09:10|196.82|196.74|196.82|196.74|196.87|196.79|196.82|196.74|4
1748005760000|2025-05-23 13:09:20|||||||||13
1748005770000|2025-05-23 13:09:30|196.87|196.79|196.87|196.74|196.87|196.79|196.82|196.74|12
1748005780000|2025-05-23 13:09:40|196.82|196.79|196.82|196.74|196.87|196.79|196.82|196.74|28
1748005790000|2025-05-23 13:09:50|196.77|196.69|196.67|196.59|196.77|196.69|196.62|196.54|30
1748005800000|2025-05-23 13:10:00|196.62|196.54|196.52|196.44|196.62|196.59|196.47|196.39|58
1748005810000|2025-05-23 13:10:10|196.47|196.39|196.47|196.39|196.47|196.44|196.47|196.34|42
1748005820000|2025-05-23 13:10:20|196.42|196.34|196.42|196.34|196.42|196.34|196.32|196.24|45
1748005830000|2025-05-23 13:10:30|196.47|196.29|196.42|196.34|196.52|196.44|196.42|196.29|11
1748005840000|2025-05-23 13:10:40|196.47|196.29|196.37|196.24|196.47|196.29|196.32|196.24|26
1748005850000|2025-05-23 13:10:50|196.32|196.29|196.27|196.19|196.32|196.29|196.22|196.14|27
1748005860000|2025-05-23 13:11:00|196.22|196.14|196.32|196.24|196.32|196.24|196.22|196.14|15
1748005870000|2025-05-23 13:11:10|196.37|196.19|196.17|196.09|196.37|196.29|196.12|196.04|59
1748005880000|2025-05-23 13:11:20|196.22|196.14|196.12|195.99|196.22|196.14|196.12|195.99|80
1748005890000|2025-05-23 13:11:30|196.17|196.04|196.12|196.04|196.22|196.09|196.12|196.04|46
1748005900000|2025-05-23 13:11:40|196.17|196.09|196.22|196.09|196.22|196.09|196.12|196.09|7
1748005910000|2025-05-23 13:11:50|196.17|196.14|196.27|196.19|196.32|196.24|196.17|196.14|50
1748005920000|2025-05-23 13:12:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|1
1748005930000|2025-05-23 13:12:10|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.24|28
1748005940000|2025-05-23 13:12:20|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.34|7
1748005950000|2025-05-23 13:12:30|196.37|196.29|196.37|196.29|196.42|196.34|196.37|196.29|14
1748005960000|2025-05-23 13:12:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|5
1748005970000|2025-05-23 13:12:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|33
1748005980000|2025-05-23 13:13:00|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|17
1748005990000|2025-05-23 13:13:10|196.27|196.19|196.17|196.09|196.27|196.24|196.17|196.09|18
1748006000000|2025-05-23 13:13:20|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|6
1748006010000|2025-05-23 13:13:30|196.17|196.09|196.22|196.14|196.27|196.14|196.17|196.04|14
1748006020000|2025-05-23 13:13:40|196.27|196.19|196.32|196.24|196.32|196.24|196.22|196.19|574
1748006030000|2025-05-23 13:13:50|196.37|196.19|196.42|196.34|196.42|196.34|196.32|196.19|300
1748006040000|2025-05-23 13:14:00|196.47|196.29|196.37|196.29|196.47|196.34|196.37|196.29|20
1748006050000|2025-05-23 13:14:10|196.42|196.34|196.42|196.34|196.47|196.34|196.37|196.34|0
1748006060000|2025-05-23 13:14:20|196.37|196.29|196.27|196.19|196.37|196.29|196.27|196.19|9
1748006070000|2025-05-23 13:14:30|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|9
1748006080000|2025-05-23 13:14:40|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|10
1748006090000|2025-05-23 13:14:50||196.09||196.14||196.14||196.09|13
1748006100000|2025-05-23 13:15:00|196.17|196.04|196.12|196.04|196.17|196.09|196.12|196.04|227
1748006110000|2025-05-23 13:15:10|196.17|196.09|196.22|196.14|196.22|196.14|196.12|196.04|46
1748006120000|2025-05-23 13:15:20|196.27|196.19|196.32|196.24|196.32|196.24|196.27|196.19|12
1748006130000|2025-05-23 13:15:30|||||||||11
1748006140000|2025-05-23 13:15:40|196.27|196.19|196.27|196.19|196.32|196.24|196.22|196.14|95
1748006150000|2025-05-23 13:15:50|196.32|196.24|196.32|196.24|196.32|196.24|196.27|196.19|555
1748006160000|2025-05-23 13:16:00|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.24|118
1748006180000|2025-05-23 13:16:20|196.42|196.34|196.42|196.29|196.42|196.34|196.37|196.29|149
1748006190000|2025-05-23 13:16:30|196.37|196.34|196.42|196.34|196.42|196.34|196.37|196.24|3
1748006200000|2025-05-23 13:16:40|196.37|196.29|196.42|196.34|196.42|196.34|196.37|196.29|6
1748006210000|2025-05-23 13:16:50|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.29|60
1748006220000|2025-05-23 13:17:00|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.24|16
1748006230000|2025-05-23 13:17:10|196.42|196.24|196.37|196.29|196.42|196.29|196.37|196.24|3
1748006240000|2025-05-23 13:17:20|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|4
1748006260000|2025-05-23 13:17:40|||||||||3
1748006270000|2025-05-23 13:17:50|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.34|39
1748006280000|2025-05-23 13:18:00|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|10
1748006290000|2025-05-23 13:18:10|196.52|196.44|196.62|196.54|196.62|196.54|196.47|196.44|89
1748006300000|2025-05-23 13:18:20|196.67|196.59|196.72|196.59|196.72|196.59|196.67|196.54|17
1748006310000|2025-05-23 13:18:30|196.77|196.64|196.77|196.64|196.77|196.69|196.72|196.59|14
1748006320000|2025-05-23 13:18:40|196.82|196.69|196.82|196.69|196.82|196.69|196.77|196.69|9
1748006330000|2025-05-23 13:18:50|196.77|196.64|196.72|196.64|196.77|196.64|196.72|196.64|29
1748006340000|2025-05-23 13:19:00|196.77|196.69|196.87|196.79|196.87|196.79|196.77|196.69|19
1748006350000|2025-05-23 13:19:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.69|27
1748006360000|2025-05-23 13:19:20|196.77|196.69|196.72|196.59|196.77|196.69|196.67|196.59|181
1748006370000|2025-05-23 13:19:30|196.67|196.24|196.57|196.49|196.67|196.49|196.27|196.14|791
1748006380000|2025-05-23 13:19:40|196.62|196.54|196.82|196.74|196.82|196.74|196.62|196.49|229
1748006390000|2025-05-23 13:19:50|196.97|196.89|196.87|196.74|196.97|196.89|196.87|196.74|289
1748006400000|2025-05-23 13:20:00|196.92|196.84|196.82|196.74|196.92|196.84|196.82|196.74|60
1748006410000|2025-05-23 13:20:10|196.77|196.64|196.77|196.69|196.77|196.69|196.62|196.54|222
1748006420000|2025-05-23 13:20:20|196.72|196.59|196.92|196.84|196.92|196.84|196.67|196.59|129
1748006430000|2025-05-23 13:20:30|196.87|196.79|197.12|196.99|197.12|197.04|196.87|196.79|203
1748006440000|2025-05-23 13:20:40|197.07|197.04|197.17|197.09|197.17|197.09|197.07|197.04|20
1748006450000|2025-05-23 13:20:50|197.22|197.04|197.17|197.09|197.27|197.14|197.17|197.04|61
1748006460000|2025-05-23 13:21:00|197.27|197.14|197.17|197.09|197.27|197.14|197.17|197.04|212
1748006470000|2025-05-23 13:21:10|197.12|197.04|197.22|197.14|197.22|197.14|197.12|197.04|157
1748006480000|2025-05-23 13:21:20|197.17|197.09|197.07|196.99|197.17|197.14|197.07|196.94|145
1748006490000|2025-05-23 13:21:30|197.12|197.04|197.07|196.99|197.12|197.04|197.02|196.94|34
1748006500000|2025-05-23 13:21:40|197.02|196.94|196.92|196.84|197.02|196.94|196.92|196.79|113
1748006510000|2025-05-23 13:21:50|196.97|196.94|197.02|196.94|197.07|196.94|196.97|196.94|148
1748006520000|2025-05-23 13:22:00|197.07|196.99|197.07|196.99|197.07|196.99|197.02|196.94|14
1748006530000|2025-05-23 13:22:10|197.02|196.94|197.12|197.04|197.12|197.04|197.02|196.94|26
1748006540000|2025-05-23 13:22:20|197.07|196.99|196.97|196.89|197.07|196.99|196.97|196.89|87
1748006550000|2025-05-23 13:22:30|197.02|196.84|197.02|196.94|197.02|196.94|197.02|196.84|8
1748006560000|2025-05-23 13:22:40|196.97|196.89|196.92|196.84|196.97|196.89|196.87|196.79|35
1748006570000|2025-05-23 13:22:50|196.87|196.79|196.87|196.79|196.97|196.84|196.87|196.74|33
1748006580000|2025-05-23 13:23:00|196.82|196.74|196.82|196.74|196.87|196.79|196.82|196.74|47
1748006590000|2025-05-23 13:23:10|196.87|196.79|196.97|196.89|196.97|196.89|196.82|196.74|114
1748006600000|2025-05-23 13:23:20|197.02|196.84|196.97|196.89|197.02|196.89|196.92|196.84|37
1748006610000|2025-05-23 13:23:30|196.92|196.84|196.92|196.84|196.97|196.89|196.92|196.79|86
1748006620000|2025-05-23 13:23:40|196.97|196.89|196.92|196.84|196.97|196.89|196.92|196.84|9
1748006630000|2025-05-23 13:23:50|196.97|196.89|197.12|197.04|197.12|197.04|196.97|196.89|14
1748006640000|2025-05-23 13:24:00|197.17|197.09|197.17|197.09|197.17|197.09|197.12|197.04|7
1748006650000|2025-05-23 13:24:10|197.12|197.04|197.22|197.14|197.22|197.14|197.12|197.04|3
1748006660000|2025-05-23 13:24:20|197.27|197.09|197.22|197.09|197.27|197.14|197.17|197.09|3
1748006670000|2025-05-23 13:24:30|197.17|197.04|197.12|196.99|197.17|197.09|197.12|196.99|29
1748006680000|2025-05-23 13:24:40|197.22|197.04|197.22|197.09|197.22|197.14|197.22|196.99|14
1748006690000|2025-05-23 13:24:50|197.17|197.14|197.22|197.14|197.22|197.14|197.17|197.14|4
1748006700000|2025-05-23 13:25:00|197.27|197.19|197.27|197.19|197.32|197.24|197.27|197.14|91
1748006710000|2025-05-23 13:25:10|197.32|197.24|197.27|197.19|197.32|197.24|197.27|197.19|55
1748006720000|2025-05-23 13:25:20|197.32|197.14|197.22|197.14|197.32|197.19|197.22|197.09|14
1748006730000|2025-05-23 13:25:30|197.27|197.19|197.37|197.29|197.37|197.29|197.22|197.19|26
1748006740000|2025-05-23 13:25:40|197.42||197.37||197.42||197.37||30
1748006750000|2025-05-23 13:25:50|197.32|197.24|197.27|197.19|197.32|197.29|197.22|197.14|24
1748006760000|2025-05-23 13:26:00|197.32|197.24|197.27|197.19|197.32|197.24|197.27|197.19|13
1748006770000|2025-05-23 13:26:10|197.32|197.24|197.42|197.29|197.42|197.29|197.27|197.19|49
1748006780000|2025-05-23 13:26:20|197.37|197.34|197.47|197.34|197.47|197.34|197.37|197.29|23
1748006790000|2025-05-23 13:26:30|197.52|197.39|197.42|197.34|197.52|197.44|197.42|197.29|4
1748006800000|2025-05-23 13:26:40|197.47|197.29|197.57|197.44|197.57|197.49|197.47|197.29|53
1748006810000|2025-05-23 13:26:50|197.52|197.39|197.57|197.44|197.57|197.49|197.52|197.39|14
1748006820000|2025-05-23 13:27:00|197.52|197.39|197.57|197.44|197.57|197.44|197.47|197.39|30
1748006830000|2025-05-23 13:27:10|197.52|197.49|197.62|197.54|197.67|197.59|197.52|197.44|21
1748006840000|2025-05-23 13:27:20|197.67|197.59|197.67|197.54|197.67|197.59|197.67|197.54|39
1748006850000|2025-05-23 13:27:30|197.72|197.59|197.62|197.54|197.72|197.64|197.62|197.54|23
1748006860000|2025-05-23 13:27:40|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|76
1748006870000|2025-05-23 13:27:50|197.67|197.59|197.67|197.59|197.67|197.59|197.62|197.59|11
1748006880000|2025-05-23 13:28:00|197.72|197.54|197.72|197.64|197.77|197.64|197.72|197.54|22
1748006890000|2025-05-23 13:28:10|197.77|197.69|197.67|197.59|197.77|197.69|197.67|197.59|53
1748006900000|2025-05-23 13:28:20|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|71
1748006910000|2025-05-23 13:28:30|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|41
1748006920000|2025-05-23 13:28:40|197.77|197.69|197.82|197.74|197.87|197.74|197.77|197.69|129
1748006930000|2025-05-23 13:28:50|197.87|197.79|197.87|197.79|197.92|197.79|197.82|197.74|34
1748006940000|2025-05-23 13:29:00|197.97|197.74|197.92|197.79|197.97|197.84|197.92|197.74|62
1748006950000|2025-05-23 13:29:10|197.97|197.84|197.97|197.89|198.02|197.94|197.97|197.79|60
1748006960000|2025-05-23 13:29:20|197.92|197.84|197.82|197.74|197.97|197.89|197.82|197.69|9
1748006970000|2025-05-23 13:29:30|197.77|197.69|197.82|197.69|197.82|197.74|197.77|197.64|23
1748006980000|2025-05-23 13:29:40|197.87|197.74|197.87|197.74|197.87|197.79|197.87|197.69|288
1748006990000|2025-05-23 13:29:50|197.82|197.79|197.87|197.79|197.87|197.79|197.82|197.69|20
1748007000000|2025-05-23 13:30:00|197.82|197.74|197.97|197.89|198.07|197.99|197.82|197.69|196
1748007010000|2025-05-23 13:30:10|198.02|197.94|197.97|197.89|198.02|197.94|197.92|197.84|138
1748007020000|2025-05-23 13:30:20|198.02|197.94|198.02|197.94|198.12|197.99|198.02|197.89|45
1748007030000|2025-05-23 13:30:30|198.07|197.99|198.07|197.99|198.17|198.04|198.07|197.94|311
1748007040000|2025-05-23 13:30:40|198.12|198.04|198.12|197.99|198.17|198.04|198.02|197.94|35
1748007050000|2025-05-23 13:30:50|198.07|197.94|198.22|198.09|198.22|198.09|198.02|197.94|172
1748007060000|2025-05-23 13:31:00|198.17|198.04|198.17|198.09|198.22|198.14|198.12|198.04|23
1748007070000|2025-05-23 13:31:10|198.12|198.04|198.32|198.24|198.32|198.24|198.12|198.04|21
1748007080000|2025-05-23 13:31:20|198.37|198.19|198.32|198.24|198.37|198.29|198.27|198.19|92
1748007090000|2025-05-23 13:31:30|198.37|198.29|198.42|198.29|198.42|198.34|198.37|198.24|5
1748007100000|2025-05-23 13:31:40|198.47|198.34|198.47|198.39|198.52|198.44|198.42|198.34|281
1748007110000|2025-05-23 13:31:50|198.52|198.34|198.52|198.44|198.52|198.44|198.42|198.29|426
1748007120000|2025-05-23 13:32:00|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|336
1748007130000|2025-05-23 13:32:10|198.57|198.49|198.57|198.49|198.62|198.54|198.57|198.49|107
1748007140000|2025-05-23 13:32:20|198.62|198.54|198.62|198.54|198.72|198.59|198.62|198.49|74
1748007150000|2025-05-23 13:32:30|198.67|198.59|198.62|198.54|198.77|198.69|198.62|198.54|298
1748007160000|2025-05-23 13:32:40|198.67|198.59|198.77|198.64|198.77|198.64|198.67|198.54|213
1748007170000|2025-05-23 13:32:50|198.72|198.69|198.82|198.74|198.82|198.74|198.72|198.64|123
1748007180000|2025-05-23 13:33:00|198.87|198.79|198.82|198.74|198.92|198.79|198.82|198.69|481
1748007190000|2025-05-23 13:33:10|198.77|198.69|198.97|198.89|198.97|198.89|198.77|198.69|75
1748007200000|2025-05-23 13:33:20|199.02|198.84|199.02|198.89|199.02|198.94|198.97|198.84|526
1748007210000|2025-05-23 13:33:30|198.97|198.94|199.02|198.94|199.02|198.94|198.92|198.84|199
1748007220000|2025-05-23 13:33:40|199.07|198.99|199.07|198.99|199.12|199.04|199.02|198.94|461
1748007230000|2025-05-23 13:33:50|199.12||199.07||199.12||199.07||134
1748007240000|2025-05-23 13:34:00|199.12|199.04|199.17|199.04|199.17|199.09|199.02|198.89|393
1748007250000|2025-05-23 13:34:10|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.04|75
1748007260000|2025-05-23 13:34:20|199.12|199.04|199.02|198.89|199.17|199.04|198.97|198.89|169
1748007270000|2025-05-23 13:34:30|198.97|198.94|199.02|198.89|199.02|198.94|198.92|198.84|12
1748007280000|2025-05-23 13:34:40||198.94||198.94||198.94||198.89|36
1748007290000|2025-05-23 13:34:50|198.97|198.89|198.82|198.74|198.97|198.94|198.82|198.74|20
1748007300000|2025-05-23 13:35:00|198.87|198.79|198.87|198.79|198.97|198.89|198.82|198.74|614
1748007310000|2025-05-23 13:35:10|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|16
1748007320000|2025-05-23 13:35:20|198.87|198.69|198.82|198.69|198.87|198.69|198.72|198.64|25
1748007330000|2025-05-23 13:35:30|198.77|198.74|198.77|198.69|198.87|198.79|198.77|198.69|9
1748007340000|2025-05-23 13:35:40|198.82|198.74|198.92|198.84|198.97|198.89|198.82|198.69|24
1748007350000|2025-05-23 13:35:50|198.87|198.79|198.92|198.79|198.97|198.89|198.82|198.74|8
1748007360000|2025-05-23 13:36:00|198.87|198.84|198.82|198.74|198.92|198.84|198.77|198.69|6
1748007370000|2025-05-23 13:36:10|198.87|198.69|198.82|198.74|198.87|198.79|198.77|198.69|11
1748007380000|2025-05-23 13:36:20|198.87|198.69|198.77|198.69|198.87|198.69|198.72|198.64|14
1748007390000|2025-05-23 13:36:30|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.64|29
1748007400000|2025-05-23 13:36:40|198.82|198.74|198.92|198.84|198.92|198.84|198.82|198.74|67
1748007410000|2025-05-23 13:36:50|198.97|198.79|198.87|198.79|198.97|198.89|198.87|198.79|32
1748007420000|2025-05-23 13:37:00|198.92|198.84|199.07|198.94|199.07|198.99|198.92|198.84|12
1748007430000|2025-05-23 13:37:10|199.02|198.99|199.12|199.04|199.17|199.09|199.02|198.89|10
1748007440000|2025-05-23 13:37:20|199.17|198.99|199.17|199.09|199.22|199.09|199.17|198.99|3
1748007450000|2025-05-23 13:37:30|199.22|199.14|199.17|199.04|199.22|199.14|199.12|199.04|10
1748007460000|2025-05-23 13:37:40|199.22|199.09|199.07|198.99|199.22|199.14|199.07|198.99|15
1748007470000|2025-05-23 13:37:50|199.02|198.94|199.07|198.99|199.07|198.99|198.97|198.89|27
1748007480000|2025-05-23 13:38:00|199.12|199.04|199.07|198.99|199.17|199.09|199.02|198.94|72
1748007490000|2025-05-23 13:38:10|199.12|199.04|199.12|198.99|199.17|199.04|199.07|198.99|41
1748007500000|2025-05-23 13:38:20|199.07|199.04|199.07|198.99|199.07|199.04|199.07|198.99|0
1748007510000|2025-05-23 13:38:30|199.02|198.94|199.07|198.99|199.12|198.99|199.02|198.94|4
1748007520000|2025-05-23 13:38:40|199.12|198.94|199.02|198.94|199.12|199.04|199.02|198.94|10
1748007530000|2025-05-23 13:38:50|199.07|198.89|199.12|199.04|199.12|199.04|199.02|198.89|224
1748007540000|2025-05-23 13:39:00|199.17|198.99|199.22|199.09|199.22|199.09|199.12|198.99|12
1748007550000|2025-05-23 13:39:10|199.17|199.14|199.22|199.14|199.27|199.19|199.17|199.09|50
1748007560000|2025-05-23 13:39:20|||||||||77
1748007570000|2025-05-23 13:39:30|199.12|199.04|199.17|199.09|199.17|199.09|199.07|198.94|251
1748007580000|2025-05-23 13:39:40|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.09|15
1748007590000|2025-05-23 13:39:50|199.27|199.04|199.12|199.04|199.27|199.04|199.12|199.04|414
1748007600000|2025-05-23 13:40:00|199.07|198.99|199.12|199.04|199.17|199.04|199.07|198.99|30
1748007610000|2025-05-23 13:40:10|199.17|199.09|199.32|199.24|199.32|199.24|199.17|199.09|130
1748007620000|2025-05-23 13:40:20|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|124
1748007630000|2025-05-23 13:40:30|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|148
1748007640000|2025-05-23 13:40:40|199.17|199.09|199.22|199.09|199.22|199.14|199.17|199.09|64
1748007650000|2025-05-23 13:40:50|199.17|199.14|199.17|199.09|199.17|199.14|199.17|199.09|39
1748007660000|2025-05-23 13:41:00|199.07|198.99|198.97|198.89|199.07|198.99|198.97|198.84|184
1748007670000|2025-05-23 13:41:10|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|8
1748007680000|2025-05-23 13:41:20|198.97|198.89|198.97|198.89|199.02|198.94|198.97|198.89|6
1748007690000|2025-05-23 13:41:30|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|9
1748007700000|2025-05-23 13:41:40|199.07|198.99|199.27|199.19|199.27|199.19|199.07|198.99|104
1748007710000|2025-05-23 13:41:50|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|35
1748007720000|2025-05-23 13:42:00|199.27|199.19|199.27|199.19|199.32|199.24|199.27|199.14|45
1748007730000|2025-05-23 13:42:10|199.22|199.14|199.17|199.09|199.27|199.14|199.17|199.09|3
1748007740000|2025-05-23 13:42:20|199.12|199.04|199.12|199.04|199.12|199.09|199.07|198.99|4
1748007750000|2025-05-23 13:42:30|199.17|199.09|199.02|198.94|199.17|199.09|199.02|198.94|3
1748007760000|2025-05-23 13:42:40|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|2
1748007770000|2025-05-23 13:42:50|199.12|199.04|199.12|199.04|199.22|199.14|199.12|199.04|22
1748007780000|2025-05-23 13:43:00|199.07|198.99|199.12|198.99|199.17|199.04|199.02|198.94|135
1748007790000|2025-05-23 13:43:10|199.07|199.04|199.17|199.09|199.22|199.14|199.07|199.04|24
1748007800000|2025-05-23 13:43:20|199.22|199.14|199.27|199.19|199.37|199.24|199.22|199.14|411
1748007810000|2025-05-23 13:43:30|199.22|199.14|199.07|198.99|199.22|199.14|199.07|198.94|21
1748007820000|2025-05-23 13:43:40|199.02|198.94|198.97|198.89|199.02|198.99|198.97|198.89|73
1748007830000|2025-05-23 13:43:50|199.02|198.84|198.97|198.89|199.02|198.89|198.97|198.84|4
1748007840000|2025-05-23 13:44:00||198.84||198.89||198.89||198.84|14
1748007850000|2025-05-23 13:44:10|199.02|198.94|199.07|198.99|199.17|199.09|199.02|198.89|231
1748007860000|2025-05-23 13:44:20|199.12|198.94|199.07|198.94|199.12|198.99|199.07|198.94|17
1748007870000|2025-05-23 13:44:30|199.12|198.99|199.12|198.99|199.17|199.09|199.12|198.99|26
1748007880000|2025-05-23 13:44:40|199.17|199.04|199.12|199.04|199.17|199.04|199.12|198.99|38
1748007890000|2025-05-23 13:44:50|199.17|199.09|199.27|199.19|199.27|199.19|199.12|199.09|9
1748007900000|2025-05-23 13:45:00|199.32|199.24|199.17|199.04|199.32|199.24|199.12|199.04|12
1748007910000|2025-05-23 13:45:10|199.12|199.09|199.02|198.89|199.12|199.09|199.02|198.89|19
1748007920000|2025-05-23 13:45:20|198.97|198.84|199.02|198.89|199.02|198.94|198.92|198.84|20
1748007930000|2025-05-23 13:45:30|198.97|198.94|198.97|198.89|199.02|198.94|198.97|198.89|1
1748007940000|2025-05-23 13:45:40|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|0
1748007960000|2025-05-23 13:46:00|198.92|198.84|198.97|198.84|198.97|198.89|198.92|198.84|15
1748007970000|2025-05-23 13:46:10|198.92|198.89|198.82|198.74|198.97|198.89|198.82|198.74|19
1748007980000|2025-05-23 13:46:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|1
1748007990000|2025-05-23 13:46:30|198.82|198.74|198.82|198.74|198.87|198.79|198.82|198.74|18
1748008000000|2025-05-23 13:46:40|198.77|198.69|198.77|198.64|198.82|198.74|198.77|198.64|138
1748008010000|2025-05-23 13:46:50|198.82|198.69|198.77|198.69|198.87|198.74|198.77|198.64|11
1748008020000|2025-05-23 13:47:00|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|71
1748008030000|2025-05-23 13:47:10|198.77|198.64|198.67|198.59|198.77|198.64|198.67|198.59|47
1748008040000|2025-05-23 13:47:20|198.72|198.64|198.62|198.54|198.72|198.64|198.62|198.54|107
1748008050000|2025-05-23 13:47:30|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|114
1748008060000|2025-05-23 13:47:40|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.59|132
1748008070000|2025-05-23 13:47:50|198.67|198.59|198.87|198.79|198.87|198.79|198.67|198.59|112
1748008080000|2025-05-23 13:48:00|198.82|198.74|198.82|198.74|198.82|198.79|198.77|198.69|80
1748008090000|2025-05-23 13:48:10|198.72|198.64|198.72|198.59|198.72|198.64|198.67|198.59|205
1748008100000|2025-05-23 13:48:20|198.77|198.64|198.72|198.64|198.77|198.69|198.67|198.59|375
1748008110000|2025-05-23 13:48:30|198.67|198.59|198.77|198.69|198.77|198.69|198.67|198.59|28
1748008120000|2025-05-23 13:48:40|198.82|198.74|198.77|198.69|198.87|198.74|198.77|198.69|37
1748008130000|2025-05-23 13:48:50|198.72|198.64|198.67|198.59|198.77|198.69|198.67|198.59|3
1748008140000|2025-05-23 13:49:00|198.72|198.64|198.72|198.64|198.77|198.69|198.67|198.59|12
1748008150000|2025-05-23 13:49:10|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|5
1748008160000|2025-05-23 13:49:20|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|60
1748008170000|2025-05-23 13:49:30|198.67|198.64|198.72|198.64|198.77|198.69|198.67|198.59|19
1748008180000|2025-05-23 13:49:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|3
1748008200000|2025-05-23 13:50:00|198.62|198.54|198.67|198.54|198.67|198.59|198.62|198.54|62
1748008210000|2025-05-23 13:50:10|198.72|198.59|198.72|198.64|198.72|198.64|198.67|198.59|16
1748008220000|2025-05-23 13:50:20|198.67|198.59|198.77|198.69|198.77|198.69|198.67|198.59|15
1748008230000|2025-05-23 13:50:30|198.82|198.64|198.82|198.74|198.82|198.74|198.77|198.64|2
1748008240000|2025-05-23 13:50:40|198.87|198.79|199.07|198.99|199.07|198.99|198.87|198.79|13
1748008250000|2025-05-23 13:50:50|199.12|198.94|199.12|199.04|199.17|199.04|199.07|198.94|62
1748008260000|2025-05-23 13:51:00|199.07|198.99|199.07|198.94|199.12|198.99|199.02|198.94|23
1748008270000|2025-05-23 13:51:10|199.02|198.89|199.02|198.94|199.07|198.94|198.97|198.89|5
1748008280000|2025-05-23 13:51:20|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.94|35
1748008290000|2025-05-23 13:51:30|199.12||199.07||199.12||199.07||29
1748008300000|2025-05-23 13:51:40|199.12|198.94|199.02|198.94|199.12|198.94|199.02|198.89|26
1748008310000|2025-05-23 13:51:50|198.97|198.89|198.97|198.89|199.02|198.94|198.97|198.89|24
1748008320000|2025-05-23 13:52:00|198.92|198.84|198.87|198.79|198.97|198.84|198.82|198.74|70
1748008330000|2025-05-23 13:52:10|198.82|198.69|198.87|198.79|198.87|198.79|198.77|198.69|58
1748008340000|2025-05-23 13:52:20|198.92|198.84|198.92|198.84|198.97|198.89|198.92|198.84|557
1748008350000|2025-05-23 13:52:30|198.97|198.89|198.92|198.84|198.97|198.89|198.87|198.79|7
1748008360000|2025-05-23 13:52:40|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.84|10
1748008370000|2025-05-23 13:52:50|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|10
1748008380000|2025-05-23 13:53:00|199.07|198.99|199.07|198.99|199.12|199.04|199.07|198.94|13
1748008390000|2025-05-23 13:53:10|199.12|199.04|199.17|199.09|199.22|199.14|199.12|199.04|6
1748008400000|2025-05-23 13:53:20|199.22|199.14|198.97|198.89|199.27|199.14|198.92|198.79|234
1748008410000|2025-05-23 13:53:30|199.02|198.94|199.17|199.04|199.17|199.09|199.02|198.89|19
1748008420000|2025-05-23 13:53:40|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.04|0
1748008440000|2025-05-23 13:54:00|199.22|199.14|199.17|199.09|199.27|199.14|199.17|199.09|4
1748008450000|2025-05-23 13:54:10|199.12|199.04|199.07|198.99|199.17|199.09|199.07|198.99|4
1748008460000|2025-05-23 13:54:20|199.12|198.94|199.07|198.99|199.12|198.99|199.02|198.94|15
1748008470000|2025-05-23 13:54:30|199.12|199.04|199.12|198.99|199.17|199.04|199.07|198.94|14
1748008480000|2025-05-23 13:54:40|199.07|198.89|198.97|198.89|199.07|198.94|198.92|198.84|120
1748008490000|2025-05-23 13:54:50|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.94|13
1748008500000|2025-05-23 13:55:00|198.97|198.89|199.07|198.94|199.07|198.99|198.97|198.89|7
1748008510000|2025-05-23 13:55:10|199.02|198.99|199.17|199.04|199.17|199.04|199.02|198.94|26
1748008520000|2025-05-23 13:55:20|199.12|199.09|199.12|198.99|199.22|199.09|199.12|198.99|27
1748008530000|2025-05-23 13:55:30|199.07|199.04|199.12|198.99|199.12|199.04|199.07|198.99|0
1748008540000|2025-05-23 13:55:40|199.22|199.04|199.12|199.04|199.22|199.14|199.12|198.99|283
1748008550000|2025-05-23 13:55:50|199.07|198.99|199.07|198.99|199.12|199.04|199.07|198.94|67
1748008560000|2025-05-23 13:56:00|199.12|199.04|199.02|198.94|199.12|199.04|199.02|198.94|38
1748008570000|2025-05-23 13:56:10|199.07|198.99|199.12|199.04|199.12|199.04|199.02|198.94|6
1748008580000|2025-05-23 13:56:20|199.17|198.99|199.12|199.04|199.17|199.04|199.07|198.99|31
1748008590000|2025-05-23 13:56:30|199.17|199.09|199.17|199.04|199.17|199.09|199.12|199.04|13
1748008600000|2025-05-23 13:56:40|199.22|199.09|199.17|199.09|199.22|199.14|199.17|199.04|19
1748008610000|2025-05-23 13:56:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|17
1748008630000|2025-05-23 13:57:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|21
1748008640000|2025-05-23 13:57:20|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.94|26
1748008650000|2025-05-23 13:57:30|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|35
1748008670000|2025-05-23 13:57:50|198.97|198.89|198.97|198.89|199.02|198.94|198.97|198.89|30
1748008680000|2025-05-23 13:58:00|199.02||198.97||199.02||198.97||14
1748008690000|2025-05-23 13:58:10|199.02|198.94|199.07|198.94|199.07|198.94|199.02|198.89|5
1748008700000|2025-05-23 13:58:20|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|24
1748008710000|2025-05-23 13:58:30|199.07|199.04|199.07|198.94|199.07|199.04|199.07|198.94|30
1748008720000|2025-05-23 13:58:40|199.02|198.89|199.02|198.89|199.02|198.89|198.97|198.89|7
1748008730000|2025-05-23 13:58:50|198.97|198.94|199.02|198.89|199.02|198.94|198.97|198.89|6
1748008740000|2025-05-23 13:59:00|198.97|198.84|198.87|198.79|198.97|198.84|198.87|198.79|71
1748008750000|2025-05-23 13:59:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|5
1748008760000|2025-05-23 13:59:20|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|8
1748008770000|2025-05-23 13:59:30|198.92|198.84|198.92|198.79|198.92|198.84|198.87|198.79|19
1748008780000|2025-05-23 13:59:40|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|4
1748008790000|2025-05-23 13:59:50|199.02|198.89|199.07|198.94|199.07|198.94|199.02|198.89|41
1748008800000|2025-05-23 14:00:00|199.12|198.99|199.07|198.94|199.12|198.99|199.02|198.94|74
1748008810000|2025-05-23 14:00:10|199.12|198.99|199.12|198.99|199.12|198.99|199.07|198.99|97
1748008820000|2025-05-23 14:00:20|199.07|198.94|199.12|199.04|199.17|199.09|199.02|198.94|111
1748008830000|2025-05-23 14:00:30|199.17|199.09|199.17|199.09|199.22|199.09|199.17|199.04|28
1748008840000|2025-05-23 14:00:40|199.22|199.04|199.02|198.94|199.22|199.04|199.02|198.94|77
1748008850000|2025-05-23 14:00:50|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|17
1748008860000|2025-05-23 14:01:00|198.97|198.84|198.92|198.84|199.02|198.84|198.92|198.79|36
1748008870000|2025-05-23 14:01:10|198.97|198.89|199.07|198.99|199.12|198.99|198.97|198.89|55
1748008880000|2025-05-23 14:01:20|199.12|199.04|199.22|199.14|199.22|199.14|199.12|199.04|24
1748008890000|2025-05-23 14:01:30|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|65
1748008900000|2025-05-23 14:01:40|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.94|15
1748008910000|2025-05-23 14:01:50|199.12|198.94|199.12|198.99|199.12|198.99|199.07|198.94|5
1748008920000|2025-05-23 14:02:00|199.17|199.04|199.22|199.09|199.22|199.09|199.17|199.04|37
1748008930000|2025-05-23 14:02:10|199.17|199.04|199.12|198.99|199.17|199.04|199.07|198.99|98
1748008940000|2025-05-23 14:02:20|199.07|199.04|199.07|198.99|199.12|199.04|199.02|198.94|24
1748008950000|2025-05-23 14:02:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.89|9
1748008960000|2025-05-23 14:02:40|199.07|198.99|198.97|198.89|199.07|198.99|198.97|198.89|18
1748008970000|2025-05-23 14:02:50|199.02|198.94|199.02|198.94|199.07|198.99|199.02|198.94|65
1748008980000|2025-05-23 14:03:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.84|68
1748008990000|2025-05-23 14:03:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|8
1748009000000|2025-05-23 14:03:20|199.07|199.04|199.12|198.99|199.12|199.04|199.07|198.99|11
1748009010000|2025-05-23 14:03:30|199.07|199.04|199.07|198.99|199.12|199.04|199.07|198.99|14
1748009020000|2025-05-23 14:03:40|199.12|198.94|199.07|198.99|199.12|198.99|199.02|198.94|39
1748009030000|2025-05-23 14:03:50|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|17
1748009040000|2025-05-23 14:04:00|199.02|198.94|199.27|199.19|199.27|199.19|199.02|198.94|132
1748009050000|2025-05-23 14:04:10|199.32|199.14|199.22|199.14|199.32|199.14|199.22|199.09|5
1748009060000|2025-05-23 14:04:20|199.27|199.09|199.22|199.14|199.27|199.14|199.22|199.09|1
1748009070000|2025-05-23 14:04:30|199.17|199.09|199.27|199.19|199.32|199.24|199.17|199.09|53
1748009080000|2025-05-23 14:04:40|199.22|199.14|199.22|199.14|199.22|199.19|199.22|199.09|39
1748009090000|2025-05-23 14:04:50||199.09||199.14||199.14||199.09|0
1748009100000|2025-05-23 14:05:00|199.27|199.19|199.27|199.19|199.27|199.19|199.22|199.14|18
1748009110000|2025-05-23 14:05:10|199.22|199.14|199.32|199.24|199.32|199.24|199.22|199.14|6
1748009120000|2025-05-23 14:05:20|199.27|199.19|199.32|199.19|199.32|199.24|199.22|199.14|28
1748009130000|2025-05-23 14:05:30|199.27|199.24|199.37|199.24|199.37|199.29|199.27|199.24|13
1748009140000|2025-05-23 14:05:40|199.32|199.29|199.37|199.29|199.42|199.29|199.32|199.29|3
1748009150000|2025-05-23 14:05:50|199.42|199.34|199.47|199.34|199.52|199.44|199.32|199.24|1600
1748009160000|2025-05-23 14:06:00|199.42|199.29|199.42|199.29|199.47|199.29|199.37|199.29|17
1748009170000|2025-05-23 14:06:10|199.47|199.34|199.52|199.44|199.52|199.44|199.42|199.34|27
1748009180000|2025-05-23 14:06:20|199.57|199.39|199.57|199.49|199.57|199.49|199.47|199.39|147
1748009190000|2025-05-23 14:06:30|199.52|199.44|199.52|199.44|199.52|199.49|199.52|199.44|3
1748009200000|2025-05-23 14:06:40|199.47|199.39|199.47|199.39|199.52|199.44|199.47|199.39|17
1748009210000|2025-05-23 14:06:50|199.52|199.44|199.47|199.39|199.52|199.44|199.42|199.34|61
1748009220000|2025-05-23 14:07:00|199.52|199.44|199.52|199.44|199.57|199.49|199.52|199.39|58
1748009230000|2025-05-23 14:07:10|199.57|199.49|199.52|199.44|199.67|199.59|199.52|199.44|168
1748009240000|2025-05-23 14:07:20|199.57|199.49|199.47|199.39|199.62|199.49|199.47|199.39|71
1748009250000|2025-05-23 14:07:30|199.52|199.34|199.47|199.39|199.52|199.39|199.47|199.34|21
1748009260000|2025-05-23 14:07:40|199.52|199.44|199.52|199.44|199.57|199.44|199.52|199.44|3
1748009270000|2025-05-23 14:07:50|199.57|199.49|199.47|199.39|199.57|199.49|199.47|199.39|93
1748009280000|2025-05-23 14:08:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|12
1748009290000|2025-05-23 14:08:10|199.47|199.39|199.37|199.29|199.47|199.44|199.37|199.29|48
1748009300000|2025-05-23 14:08:20|199.32|199.24|199.32|199.24|199.37|199.24|199.32|199.19|49
1748009310000|2025-05-23 14:08:30|199.37|199.19|199.42|199.34|199.42|199.34|199.37|199.19|26
1748009320000|2025-05-23 14:08:40|199.47|199.39|199.47|199.34|199.47|199.39|199.42|199.34|72
1748009330000|2025-05-23 14:08:50|199.42|199.39|199.62|199.54|199.62|199.54|199.42|199.39|163
1748009340000|2025-05-23 14:09:00|199.57|199.49|199.52|199.39|199.57|199.49|199.47|199.39|111
1748009350000|2025-05-23 14:09:10|199.47||199.47||199.52||199.47||4
1748009360000|2025-05-23 14:09:20|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|38
1748009370000|2025-05-23 14:09:30|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|56
1748009380000|2025-05-23 14:09:40|199.42|199.34|199.37|199.24|199.42|199.34|199.37|199.24|111
1748009390000|2025-05-23 14:09:50|199.32|199.29|199.27|199.19|199.32|199.29|199.27|199.19|23
1748009400000|2025-05-23 14:10:00|199.22|199.09|199.27|199.14|199.27|199.14|199.17|199.09|4
1748009410000|2025-05-23 14:10:10|199.22|199.19|199.07|198.99|199.27|199.19|199.07|198.99|18
1748009420000|2025-05-23 14:10:20|199.12|199.04|199.12|199.04|199.17|199.09|199.12|199.04|10
1748009430000|2025-05-23 14:10:30|199.17|198.99|199.12|199.04|199.17|199.04|199.07|198.99|4
1748009440000|2025-05-23 14:10:40|199.17|199.09|199.22|199.14|199.22|199.14|199.12|199.04|14
1748009450000|2025-05-23 14:10:50|199.27|199.19|199.07|198.99|199.27|199.19|199.07|198.99|29
1748009460000|2025-05-23 14:11:00|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|5
1748009470000|2025-05-23 14:11:10|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|1
1748009480000|2025-05-23 14:11:20|199.02|198.94|198.97|198.89|199.12|198.99|198.97|198.89|28
1748009490000|2025-05-23 14:11:30|199.02|198.94|199.07|198.94|199.07|198.94|198.97|198.94|26
1748009500000|2025-05-23 14:11:40|199.02|198.99|199.07|198.99|199.07|198.99|199.02|198.94|18
1748009510000|2025-05-23 14:11:50||198.94||198.99||198.99||198.94|0
1748009520000|2025-05-23 14:12:00|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|8
1748009530000|2025-05-23 14:12:10|199.12|198.99|199.17|199.09|199.17|199.09|199.07|198.94|13
1748009540000|2025-05-23 14:12:20|199.22|199.14|199.27|199.19|199.32|199.19|199.22|199.14|9
1748009550000|2025-05-23 14:12:30|199.32|199.24|199.42|199.34|199.42|199.34|199.32|199.24|117
1748009560000|2025-05-23 14:12:40|199.37|199.29|199.47|199.34|199.47|199.34|199.37|199.29|16
1748009570000|2025-05-23 14:12:50||199.39||199.39||199.39||199.34|7
1748009580000|2025-05-23 14:13:00|199.52|199.34|199.52|199.44|199.52|199.44|199.47|199.34|17
1748009590000|2025-05-23 14:13:10|199.47|199.39|199.37|199.24|199.47|199.39|199.37|199.24|7
1748009600000|2025-05-23 14:13:20|199.32|199.29|199.37|199.24|199.37|199.29|199.32|199.24|5
1748009610000|2025-05-23 14:13:30|199.32|199.19|199.32|199.19|199.32|199.24|199.27|199.19|5
1748009620000|2025-05-23 14:13:40|199.37|199.24|199.37|199.24|199.37|199.29|199.32|199.19|4
1748009630000|2025-05-23 14:13:50|199.32|199.19|199.22|199.14|199.32|199.19|199.22|199.14|77
1748009640000|2025-05-23 14:14:00|199.17|199.09|199.12|199.04|199.22|199.09|199.12|199.04|38
1748009650000|2025-05-23 14:14:10|199.17|199.09|199.12|199.04|199.22|199.14|199.12|199.04|55
1748009660000|2025-05-23 14:14:20|199.07|198.99|199.12|198.99|199.12|199.04|199.07|198.99|10
1748009670000|2025-05-23 14:14:30||199.04||199.04||199.04||198.99|8
1748009680000|2025-05-23 14:14:40|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.04|19
1748009690000|2025-05-23 14:14:50|199.12|199.04|199.12|199.04|199.17|199.09|199.12|199.04|3
1748009700000|2025-05-23 14:15:00|199.17|198.99|199.12|199.04|199.17|199.04|199.12|198.99|17
1748009710000|2025-05-23 14:15:10|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.09|3
1748009720000|2025-05-23 14:15:20|199.22|199.14|199.12|199.04|199.27|199.19|199.12|199.04|26
1748009730000|2025-05-23 14:15:30|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.09|2
1748009740000|2025-05-23 14:15:40|199.12|199.04|199.12|199.04|199.12|199.09|199.07|198.99|7
1748009750000|2025-05-23 14:15:50|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|16
1748009760000|2025-05-23 14:16:00|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|16
1748009770000|2025-05-23 14:16:10||198.99||198.99||198.99||198.94|2
1748009780000|2025-05-23 14:16:20|199.02|198.94|199.07|198.94|199.12|199.04|199.02|198.94|27
1748009790000|2025-05-23 14:16:30|199.02|198.99|199.02|198.94|199.07|198.99|199.02|198.94|28
1748009800000|2025-05-23 14:16:40|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|12
1748009810000|2025-05-23 14:16:50|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|14
1748009820000|2025-05-23 14:17:00|198.97|198.89|198.97|198.89|199.02|198.94|198.97|198.84|49
1748009830000|2025-05-23 14:17:10|199.02||198.97||199.02||198.97||1
1748009840000|2025-05-23 14:17:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|5
1748009850000|2025-05-23 14:17:30|198.97|198.79|198.92|198.79|198.97|198.84|198.92|198.79|18
1748009860000|2025-05-23 14:17:40|198.97|198.84|198.92|198.84|198.97|198.89|198.92|198.79|13
1748009870000|2025-05-23 14:17:50||198.79||198.79||198.84||198.79|10
1748009880000|2025-05-23 14:18:00|198.87|198.84|198.97|198.89|198.97|198.89|198.87|198.79|42
1748009890000|2025-05-23 14:18:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|2
1748009900000|2025-05-23 14:18:20||198.79||198.84||198.84||198.79|10
1748009910000|2025-05-23 14:18:30|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.74|27
1748009920000|2025-05-23 14:18:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|12
1748009930000|2025-05-23 14:18:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|17
1748009940000|2025-05-23 14:19:00|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|10
1748009950000|2025-05-23 14:19:10||198.74||198.74||198.74||198.69|20
1748009960000|2025-05-23 14:19:20|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|29
1748009970000|2025-05-23 14:19:30|198.82||198.77||198.82||198.77||0
1748009980000|2025-05-23 14:19:40|198.72|198.64|198.72|198.59|198.77|198.64|198.67|198.59|82
1748009990000|2025-05-23 14:19:50|198.67|198.64|198.67|198.59|198.72|198.64|198.67|198.59|7
1748010000000|2025-05-23 14:20:00|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.54|6
1748010010000|2025-05-23 14:20:10|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|5
1748010020000|2025-05-23 14:20:20|198.72|198.59|198.72|198.64|198.77|198.64|198.67|198.59|114
1748010030000|2025-05-23 14:20:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|3
1748010040000|2025-05-23 14:20:40|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|28
1748010050000|2025-05-23 14:20:50|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.79|0
1748010060000|2025-05-23 14:21:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|70
1748010070000|2025-05-23 14:21:10|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|16
1748010080000|2025-05-23 14:21:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|5
1748010090000|2025-05-23 14:21:30|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|4
1748010100000|2025-05-23 14:21:40|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|199
1748010110000|2025-05-23 14:21:50|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|4
1748010120000|2025-05-23 14:22:00|199.02|198.94|199.27|199.14|199.27|199.14|199.02|198.94|17
1748010130000|2025-05-23 14:22:10|199.22|199.19|199.32|199.24|199.32|199.24|199.22|199.19|7
1748010140000|2025-05-23 14:22:20|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|8
1748010150000|2025-05-23 14:22:30|199.37|199.29|199.32|199.24|199.42|199.29|199.32|199.24|14
1748010160000|2025-05-23 14:22:40|199.27|199.19|199.22|199.14|199.32|199.24|199.22|199.14|74
1748010170000|2025-05-23 14:22:50|199.27|199.19|199.27|199.19|199.27|199.19|199.22|199.19|0
1748010180000|2025-05-23 14:23:00|199.22|199.14|199.32|199.24|199.32|199.24|199.22|199.14|53
1748010190000|2025-05-23 14:23:10|199.37|199.29|199.37|199.29|199.42|199.29|199.32|199.24|5
1748010200000|2025-05-23 14:23:20|199.42|199.34|199.42|199.34|199.47|199.34|199.37|199.34|8
1748010210000|2025-05-23 14:23:30|199.47|199.29|199.42|199.29|199.47|199.29|199.42|199.29|2
1748010220000|2025-05-23 14:23:40|199.37|199.34|199.37|199.29|199.37|199.34|199.37|199.24|3
1748010230000|2025-05-23 14:23:50|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|5
1748010240000|2025-05-23 14:24:00|199.47|199.29|199.47|199.39|199.52|199.39|199.47|199.29|7
1748010250000|2025-05-23 14:24:10|199.52|199.44|199.52|199.44|199.52|199.44|199.47|199.44|3
1748010260000|2025-05-23 14:24:20|199.57|199.49|199.57|199.49|199.62|199.49|199.52|199.44|18
1748010270000|2025-05-23 14:24:30|199.62|199.44|199.52|199.44|199.62|199.49|199.52|199.44|30
1748010280000|2025-05-23 14:24:40|199.57|199.49|199.57|199.49|199.57|199.49|199.52|199.44|5
1748010290000|2025-05-23 14:24:50|199.62||199.57||199.62||199.57||0
1748010300000|2025-05-23 14:25:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|116
1748010310000|2025-05-23 14:25:10|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|11
1748010320000|2025-05-23 14:25:20|199.47|199.39|199.37|199.29|199.47|199.39|199.37|199.29|181
1748010330000|2025-05-23 14:25:30||199.24||199.29||199.29||199.24|82
1748010340000|2025-05-23 14:25:40|199.32|199.19|199.32|199.24|199.32|199.24|199.27|199.19|94
1748010350000|2025-05-23 14:25:50|199.37||199.32||199.37||199.32||65
1748010360000|2025-05-23 14:26:00|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|16
1748010370000|2025-05-23 14:26:10|199.47|199.29|199.37|199.29|199.47|199.29|199.37|199.29|40
1748010380000|2025-05-23 14:26:20|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|7
1748010390000|2025-05-23 14:26:30|199.27|199.19|199.27|199.14|199.32|199.19|199.22|199.14|23
1748010400000|2025-05-23 14:26:40|199.22|199.19|199.22|199.14|199.27|199.19|199.22|199.14|16
1748010420000|2025-05-23 14:27:00|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|15
1748010430000|2025-05-23 14:27:10|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|10
1748010440000|2025-05-23 14:27:20|199.32|199.24|199.32|199.24|199.37|199.29|199.27|199.19|11
1748010460000|2025-05-23 14:27:40|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|13
1748010470000|2025-05-23 14:27:50|199.32||199.27||199.32||199.27||3
1748010480000|2025-05-23 14:28:00|199.17|199.09|199.07|198.99|199.17|199.09|199.07|198.99|102
1748010490000|2025-05-23 14:28:10|199.02|198.94|199.07|198.99|199.12|198.99|199.02|198.94|23
1748010500000|2025-05-23 14:28:20|199.12|198.94|199.02|198.94|199.12|198.99|199.02|198.94|13
1748010510000|2025-05-23 14:28:30|199.07|198.89|199.02|198.94|199.07|198.94|198.97|198.89|74
1748010520000|2025-05-23 14:28:40|198.97|198.89|198.92|198.84|199.02|198.89|198.92|198.84|6
1748010530000|2025-05-23 14:28:50|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.89|10
1748010540000|2025-05-23 14:29:00|199.02|198.84|198.92|198.84|199.02|198.84|198.92|198.84|11
1748010550000|2025-05-23 14:29:10|198.97||198.97||198.97||198.92||22
1748010560000|2025-05-23 14:29:20|198.92||198.92||198.97||198.92||5
1748010570000|2025-05-23 14:29:30|198.97|198.89|198.97|198.89|199.02|198.89|198.92|198.89|4
1748010580000|2025-05-23 14:29:40|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.94|2
1748010590000|2025-05-23 14:29:50|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.84|29
1748010600000|2025-05-23 14:30:00|199.02|198.94|199.02|198.94|199.07|198.99|199.02|198.94|10
1748010610000|2025-05-23 14:30:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|11
1748010620000|2025-05-23 14:30:20||198.94||198.99||198.99||198.94|12
1748010630000|2025-05-23 14:30:30|199.02|198.94|199.12|199.04|199.12|199.04|199.02|198.94|20
1748010640000|2025-05-23 14:30:40|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|10
1748010650000|2025-05-23 14:30:50|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|33
1748010660000|2025-05-23 14:31:00|199.12|199.04|199.12|198.99|199.12|199.04|199.07|198.99|16
1748010670000|2025-05-23 14:31:10|199.07|198.94|199.02|198.94|199.07|198.94|199.02|198.94|19
1748010680000|2025-05-23 14:31:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.94|40
1748010690000|2025-05-23 14:31:30|||||||||62
1748010700000|2025-05-23 14:31:40|199.12|199.04|199.12|199.04|199.12|199.04|199.07|198.99|42
1748010710000|2025-05-23 14:31:50|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|32
1748010730000|2025-05-23 14:32:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.04|53
1748010740000|2025-05-23 14:32:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|24
1748010750000|2025-05-23 14:32:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|42
1748010760000|2025-05-23 14:32:40|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|10
1748010770000|2025-05-23 14:32:50|199.27|199.19|199.27|199.14|199.27|199.19|199.27|199.14|6
1748010780000|2025-05-23 14:33:00|199.22|199.19|199.27|199.14|199.27|199.19|199.22|199.14|23
1748010790000|2025-05-23 14:33:10|199.22|199.19|199.27|199.19|199.27|199.19|199.22|199.19|12
1748010800000|2025-05-23 14:33:20|199.22|199.14|199.32|199.19|199.32|199.24|199.22|199.14|357
1748010810000|2025-05-23 14:33:30|199.37|199.24|199.37|199.29|199.37|199.29|199.37|199.19|23
1748010820000|2025-05-23 14:33:40|199.42||199.42||199.42||199.37||1
1748010830000|2025-05-23 14:33:50|199.37|199.34|199.42|199.34|199.42|199.34|199.37|199.29|18
1748010840000|2025-05-23 14:34:00|199.47|199.39|199.42|199.34|199.52|199.39|199.42|199.34|158
1748010850000|2025-05-23 14:34:10|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|24
1748010860000|2025-05-23 14:34:20|199.47|199.39|199.52|199.44|199.52|199.44|199.47|199.39|13
1748010870000|2025-05-23 14:34:30|199.47|199.39|199.47|199.39|199.52|199.39|199.47|199.34|21
1748010880000|2025-05-23 14:34:40|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|27
1748010890000|2025-05-23 14:34:50|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|89
1748010900000|2025-05-23 14:35:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|25
1748010910000|2025-05-23 14:35:10|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.44|36
1748010920000|2025-05-23 14:35:20|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|19
1748010930000|2025-05-23 14:35:30|199.62|199.44|199.57|199.49|199.62|199.49|199.57|199.44|7
1748010940000|2025-05-23 14:35:40|199.52|199.44|199.42|199.34|199.52|199.44|199.42|199.34|75
1748010950000|2025-05-23 14:35:50|199.47|199.39|199.47|199.34|199.47|199.39|199.47|199.34|3
1748010960000|2025-05-23 14:36:00|199.42|199.39|199.42|199.34|199.47|199.39|199.42|199.34|3
1748010970000|2025-05-23 14:36:10|199.47|199.39|199.47|199.39|199.47|199.39|199.42|199.39|136
1748010980000|2025-05-23 14:36:20|199.52|199.44|199.52|199.44|199.57|199.44|199.52|199.39|126
1748010990000|2025-05-23 14:36:30|199.47|199.39|199.47|199.34|199.47|199.39|199.37|199.29|155
1748011000000|2025-05-23 14:36:40||199.39||199.39||199.39||199.34|2
1748011010000|2025-05-23 14:36:50|199.52|199.34|199.47|199.39|199.52|199.44|199.47|199.34|11
1748011020000|2025-05-23 14:37:00|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|4
1748011030000|2025-05-23 14:37:10|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|1
1748011040000|2025-05-23 14:37:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|7
1748011050000|2025-05-23 14:37:30|199.32|199.24|199.37|199.24|199.37|199.29|199.32|199.24|32
1748011060000|2025-05-23 14:37:40|199.32|199.29|199.32|199.24|199.32|199.29|199.32|199.24|0
1748011070000|2025-05-23 14:37:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.24|4
1748011080000|2025-05-23 14:38:00|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|5
1748011090000|2025-05-23 14:38:10|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|19
1748011100000|2025-05-23 14:38:20|199.42|199.34|199.42|199.34|199.42|199.34|199.37|199.29|5
1748011110000|2025-05-23 14:38:30|199.37|199.29|199.32|199.24|199.37|199.34|199.32|199.24|7
1748011120000|2025-05-23 14:38:40|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|7
1748011130000|2025-05-23 14:38:50|199.22|199.14|199.32|199.24|199.32|199.24|199.22|199.14|2
1748011140000|2025-05-23 14:39:00|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|1
1748011150000|2025-05-23 14:39:10|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.19|12
1748011170000|2025-05-23 14:39:30|199.27|199.19|199.27|199.19|199.32|199.24|199.27|199.19|55
1748011180000|2025-05-23 14:39:40|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.09|173
1748011190000|2025-05-23 14:39:50|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|36
1748011200000|2025-05-23 14:40:00|199.17|199.09|199.17|199.09|199.17|199.14|199.17|199.09|3
1748011210000|2025-05-23 14:40:10|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.09|19
1748011220000|2025-05-23 14:40:20|199.32|199.24|199.37|199.29|199.42|199.29|199.32|199.24|13
1748011230000|2025-05-23 14:40:30|199.42|199.34|199.47|199.39|199.47|199.39|199.37|199.29|6
1748011240000|2025-05-23 14:40:40|199.42|199.34|199.42|199.34|199.42|199.39|199.42|199.34|11
1748011250000|2025-05-23 14:40:50|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|5
1748011260000|2025-05-23 14:41:00|199.52|199.44|199.52|199.39|199.52|199.44|199.52|199.39|207
1748011270000|2025-05-23 14:41:10|199.47|199.44|199.42|199.34|199.47|199.44|199.42|199.34|7
1748011280000|2025-05-23 14:41:20|199.52|199.39|199.47|199.39|199.52|199.39|199.47|199.39|8
1748011290000|2025-05-23 14:41:30|199.52||199.47||199.52||199.47||8
1748011300000|2025-05-23 14:41:40|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|49
1748011310000|2025-05-23 14:41:50|199.42|199.34|199.42|199.34|199.42|199.39|199.42|199.29|1
1748011320000|2025-05-23 14:42:00|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.34|8
1748011330000|2025-05-23 14:42:10|199.42|199.34|199.27|199.19|199.42|199.34|199.27|199.19|22
1748011340000|2025-05-23 14:42:20|199.32|199.24|199.32|199.24|199.32|199.24|199.27|199.19|21
1748011350000|2025-05-23 14:42:30|||||||||4
1748011370000|2025-05-23 14:42:50|199.37||199.32||199.37||199.32||8
1748011380000|2025-05-23 14:43:00|199.42|199.34|199.37|199.29|199.42|199.34|199.37|199.29|10
1748011390000|2025-05-23 14:43:10|199.42|199.34|199.42|199.29|199.42|199.34|199.37|199.29|7
1748011400000|2025-05-23 14:43:20|199.37|199.34|199.52|199.39|199.52|199.44|199.37|199.29|11
1748011410000|2025-05-23 14:43:30|199.47|199.44|199.52|199.44|199.57|199.44|199.47|199.39|10
1748011420000|2025-05-23 14:43:40|199.57|199.39|199.52|199.44|199.57|199.44|199.52|199.39|27
1748011430000|2025-05-23 14:43:50||199.39||199.44||199.44||199.39|0
1748011440000|2025-05-23 14:44:00|199.47|199.39|199.52|199.39|199.52|199.44|199.47|199.39|11
1748011450000|2025-05-23 14:44:10|199.47|199.44|199.47|199.39|199.52|199.44|199.47|199.39|2
1748011460000|2025-05-23 14:44:20|199.52||199.52||199.52||199.47||4
1748011470000|2025-05-23 14:44:30|199.47|199.44|199.42|199.34|199.52|199.44|199.42|199.34|59
1748011480000|2025-05-23 14:44:40||199.29||199.29||199.34||199.29|3
1748011490000|2025-05-23 14:44:50|199.37|199.34|199.42|199.29|199.42|199.34|199.37|199.29|20
1748011500000|2025-05-23 14:45:00|199.47|199.34|199.47|199.39|199.47|199.39|199.47|199.29|55
1748011510000|2025-05-23 14:45:10|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|13
1748011520000|2025-05-23 14:45:20|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|13
1748011530000|2025-05-23 14:45:30|199.42|199.34|199.52|199.39|199.52|199.39|199.42|199.34|34
1748011540000|2025-05-23 14:45:40|199.47||199.47||199.47||199.47||24
1748011550000|2025-05-23 14:45:50|199.52|199.44|199.52|199.44|199.57|199.44|199.52|199.44|8
1748011560000|2025-05-23 14:46:00|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|8
1748011570000|2025-05-23 14:46:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|7
1748011580000|2025-05-23 14:46:20|199.52||199.52||199.52||199.52||2
1748011590000|2025-05-23 14:46:30|199.47|199.49|199.57|199.49|199.57|199.49|199.47|199.49|557
1748011600000|2025-05-23 14:46:40|199.62||199.57||199.62||199.57||47
1748011610000|2025-05-23 14:46:50|||||||||1
1748011620000|2025-05-23 14:47:00|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|22
1748011630000|2025-05-23 14:47:10|199.67|199.59|199.72|199.59|199.72|199.64|199.67|199.54|38
1748011640000|2025-05-23 14:47:20|199.67|199.64|199.67|199.59|199.67|199.64|199.62|199.54|9
1748011650000|2025-05-23 14:47:30|199.62|199.54|199.62|199.54|199.62|199.54|199.57|199.49|10
1748011660000|2025-05-23 14:47:40|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|0
1748011670000|2025-05-23 14:47:50|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.49|7
1748011680000|2025-05-23 14:48:00|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|66
1748011700000|2025-05-23 14:48:20|199.57||199.52||199.57||199.52||10
1748011710000|2025-05-23 14:48:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|10
1748011720000|2025-05-23 14:48:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|24
1748011730000|2025-05-23 14:48:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|45
1748011740000|2025-05-23 14:49:00|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|4
1748011750000|2025-05-23 14:49:10|199.67|199.59|199.67|199.59|199.67|199.59|199.62|199.54|23
1748011760000|2025-05-23 14:49:20|199.62|199.54|199.57|199.49|199.62|199.59|199.57|199.49|165
1748011770000|2025-05-23 14:49:30|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|6
1748011790000|2025-05-23 14:49:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|213
1748011800000|2025-05-23 14:50:00|199.62|199.54|199.62|199.49|199.62|199.54|199.57|199.44|205
1748011810000|2025-05-23 14:50:10|199.57|199.54|199.57|199.49|199.62|199.54|199.57|199.49|219
1748011820000|2025-05-23 14:50:20|199.52|199.44|199.52|199.44|199.52|199.44|199.47|199.39|132
1748011830000|2025-05-23 14:50:30|199.42|199.34|199.37|199.29|199.42|199.34|199.32|199.24|104
1748011840000|2025-05-23 14:50:40|199.42|199.34|199.42|199.34|199.47|199.39|199.37|199.29|17
1748011850000|2025-05-23 14:50:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|11
1748011860000|2025-05-23 14:51:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|8
1748011870000|2025-05-23 14:51:10|199.27|199.19|199.27|199.19|199.32|199.19|199.27|199.19|7
1748011880000|2025-05-23 14:51:20|199.32|199.24|199.32|199.19|199.32|199.24|199.27|199.19|10
1748011890000|2025-05-23 14:51:30|199.27|199.24|199.27|199.19|199.27|199.24|199.22|199.14|3
1748011900000|2025-05-23 14:51:40||199.14||199.14||199.19||199.14|0
1748011910000|2025-05-23 14:51:50|199.32|199.19|199.32|199.19|199.32|199.24|199.32|199.14|108
1748011920000|2025-05-23 14:52:00|199.27||199.27||199.32||199.27||5
1748011930000|2025-05-23 14:52:10|199.32|199.14|199.27|199.19|199.32|199.19|199.22|199.14|39
1748011940000|2025-05-23 14:52:20|199.32||199.27||199.32||199.27||105
1748011950000|2025-05-23 14:52:30|199.22|199.14|199.22|199.14|199.27|199.14|199.22|199.14|4
1748011960000|2025-05-23 14:52:40|||||||||26
1748011970000|2025-05-23 14:52:50|199.27|199.19|199.27|199.14|199.27|199.19|199.22|199.14|6
1748011980000|2025-05-23 14:53:00|199.22|199.19|199.22|199.14|199.27|199.19|199.22|199.14|7
1748011990000|2025-05-23 14:53:10|199.27|199.19|199.27|199.19|199.27|199.19|199.22|199.19|4
1748012000000|2025-05-23 14:53:20|199.32|199.24|199.32|199.24|199.32|199.24|199.27|199.24|14
1748012010000|2025-05-23 14:53:30|199.27|199.19|199.27|199.19|199.27|199.24|199.27|199.19|71
1748012020000|2025-05-23 14:53:40|199.32|199.24|199.32|199.24|199.37|199.24|199.32|199.19|12
1748012040000|2025-05-23 14:54:00|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|28
1748012050000|2025-05-23 14:54:10|199.27|199.19|199.27|199.19|199.27|199.24|199.27|199.19|0
1748012060000|2025-05-23 14:54:20|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|3
1748012070000|2025-05-23 14:54:30|199.22|199.14|199.22|199.14|199.27|199.19|199.22|199.14|10
1748012090000|2025-05-23 14:54:50|199.27|199.19|199.27|199.19|199.27|199.19|199.22|199.19|9
1748012100000|2025-05-23 14:55:00|199.32|199.24|199.32|199.19|199.32|199.24|199.27|199.19|10
1748012110000|2025-05-23 14:55:10|199.27||199.27||199.27||199.27||0
1748012120000|2025-05-23 14:55:20|199.32|199.24|199.32|199.24|199.37|199.24|199.32|199.24|4
1748012130000|2025-05-23 14:55:30|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|22
1748012140000|2025-05-23 14:55:40|199.37|199.29|199.37|199.24|199.37|199.29|199.32|199.24|5
1748012150000|2025-05-23 14:55:50|199.32|199.29|199.42|199.34|199.42|199.34|199.32|199.29|13
1748012160000|2025-05-23 14:56:00|199.37|199.29|199.42|199.29|199.42|199.34|199.37|199.24|6
1748012170000|2025-05-23 14:56:10||199.34||199.34||199.34||199.29|7
1748012180000|2025-05-23 14:56:20|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|26
1748012190000|2025-05-23 14:56:30|199.37||199.32||199.37||199.32||13
1748012200000|2025-05-23 14:56:40|199.27|199.19|199.32|199.19|199.32|199.19|199.27|199.19|73
1748012210000|2025-05-23 14:56:50|199.27|199.24|199.27|199.19|199.32|199.24|199.27|199.19|4
1748012220000|2025-05-23 14:57:00|||||||||2
1748012230000|2025-05-23 14:57:10|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|4
1748012240000|2025-05-23 14:57:20|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|31
1748012250000|2025-05-23 14:57:30|199.27|199.19|199.32|199.19|199.32|199.24|199.27|199.19|13
1748012260000|2025-05-23 14:57:40|199.27|199.24|199.32|199.19|199.32|199.24|199.27|199.19|6
1748012270000|2025-05-23 14:57:50|199.37|199.24|199.37|199.29|199.37|199.29|199.37|199.24|17
1748012280000|2025-05-23 14:58:00|199.32|199.24|199.42|199.29|199.42|199.34|199.32|199.24|22
1748012290000|2025-05-23 14:58:10|199.37|199.24|199.32|199.24|199.42|199.24|199.32|199.24|2
1748012300000|2025-05-23 14:58:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|3
1748012310000|2025-05-23 14:58:30|199.32|199.24|199.32|199.24|199.37|199.24|199.32|199.24|15
1748012330000|2025-05-23 14:58:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.24|4
1748012340000|2025-05-23 14:59:00||199.24||199.29||199.29||199.24|3
1748012350000|2025-05-23 14:59:10||199.24||199.24||199.29||199.24|23
1748012360000|2025-05-23 14:59:20|199.32|199.29|199.32|199.24|199.32|199.29|199.32|199.24|20
1748012370000|2025-05-23 14:59:30|||||||||2
1748012380000|2025-05-23 14:59:40|199.37||199.32||199.37||199.32||10
1748012390000|2025-05-23 14:59:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|15
1748012400000|2025-05-23 15:00:00|199.42|199.34|199.42|199.34|199.52|199.44|199.42|199.29|81
1748012410000|2025-05-23 15:00:10|199.37|199.29|199.02|198.94|199.37|199.29|198.97|198.89|3196
1748012420000|2025-05-23 15:00:20|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|81
1748012430000|2025-05-23 15:00:30|199.17|199.09|199.17|199.09|199.22|199.14|199.12|199.04|78
1748012440000|2025-05-23 15:00:40|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|98
1748012450000|2025-05-23 15:00:50|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.14|33
1748012460000|2025-05-23 15:01:00|199.27|199.19|199.27|199.14|199.27|199.19|199.22|199.14|115
1748012470000|2025-05-23 15:01:10|199.22|199.09|199.17|199.09|199.22|199.14|199.17|199.09|10
1748012480000|2025-05-23 15:01:20|199.22||199.17||199.22||199.17||53
1748012490000|2025-05-23 15:01:30|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|7
1748012500000|2025-05-23 15:01:40|199.12|199.04|199.17|199.04|199.17|199.09|199.12|199.04|26
1748012510000|2025-05-23 15:01:50||199.09||199.09||199.09||199.04|12
1748012520000|2025-05-23 15:02:00|199.12|199.04|199.07|198.99|199.12|199.09|199.07|198.99|9
1748012530000|2025-05-23 15:02:10|199.12|199.04|198.97|198.89|199.12|199.04|198.97|198.89|9
1748012540000|2025-05-23 15:02:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|59
1748012550000|2025-05-23 15:02:30||198.89||198.89||198.94||198.89|24
1748012560000|2025-05-23 15:02:40|198.97|198.94|199.02|198.89|199.02|198.94|198.97|198.89|10
1748012570000|2025-05-23 15:02:50|198.97||198.97||199.02||198.97||25
1748012580000|2025-05-23 15:03:00|||||||||22
1748012590000|2025-05-23 15:03:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|6
1748012600000|2025-05-23 15:03:20|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|94
1748012610000|2025-05-23 15:03:30||198.89||198.94||198.94||198.89|59
1748012620000|2025-05-23 15:03:40|198.97|198.89|199.02|198.89|199.02|198.94|198.97|198.89|2
1748012630000|2025-05-23 15:03:50|198.97|198.94|199.07|198.94|199.07|198.99|198.97|198.94|57
1748012640000|2025-05-23 15:04:00|199.02||199.07||199.07||199.02||6
1748012650000|2025-05-23 15:04:10|199.02|198.99|199.12|199.04|199.12|199.04|199.02|198.94|29
1748012660000|2025-05-23 15:04:20|199.17|198.99|199.12|199.04|199.17|199.04|199.12|198.99|8
1748012670000|2025-05-23 15:04:30|199.07|198.99|199.07|198.99|199.12|199.04|199.07|198.99|3
1748012680000|2025-05-23 15:04:40|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|7
1748012690000|2025-05-23 15:04:50|199.02|198.94|199.02|198.94|199.07|198.94|199.02|198.94|44
1748012700000|2025-05-23 15:05:00|198.97|198.89|198.97|198.84|198.97|198.89|198.92|198.84|23
1748012710000|2025-05-23 15:05:10|198.92|198.89|199.02|198.94|199.02|198.94|198.92|198.89|39
1748012720000|2025-05-23 15:05:20|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|64
1748012730000|2025-05-23 15:05:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|1
1748012740000|2025-05-23 15:05:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|11
1748012750000|2025-05-23 15:05:50|198.87|198.79|198.87|198.79|198.92|198.84|198.87|198.79|52
1748012760000|2025-05-23 15:06:00|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|7
1748012770000|2025-05-23 15:06:10|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|5
1748012780000|2025-05-23 15:06:20|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.69|668
1748012790000|2025-05-23 15:06:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|78
1748012800000|2025-05-23 15:06:40|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|2
1748012810000|2025-05-23 15:06:50|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|11
1748012820000|2025-05-23 15:07:00|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|26
1748012830000|2025-05-23 15:07:10|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|23
1748012840000|2025-05-23 15:07:20|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|27
1748012850000|2025-05-23 15:07:30|||||||||50
1748012860000|2025-05-23 15:07:40|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|225
1748012870000|2025-05-23 15:07:50|198.82|198.79|198.77|198.69|198.82|198.79|198.77|198.64|623
1748012880000|2025-05-23 15:08:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|213
1748012890000|2025-05-23 15:08:10|198.82|198.74|198.87|198.79|198.92|198.79|198.82|198.74|215
1748012900000|2025-05-23 15:08:20|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|47
1748012910000|2025-05-23 15:08:30|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|18
1748012920000|2025-05-23 15:08:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|1
1748012940000|2025-05-23 15:09:00|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|98
1748012960000|2025-05-23 15:09:20|198.87|198.79|198.77|198.69|198.87|198.79|198.72|198.59|292
1748012970000|2025-05-23 15:09:30|198.82|198.74|198.87|198.79|198.87|198.79|198.77|198.74|27
1748012980000|2025-05-23 15:09:40|198.82|198.74|198.82|198.74|198.87|198.79|198.82|198.74|0
1748012990000|2025-05-23 15:09:50|198.87|198.79|198.92|198.84|198.92|198.84|198.82|198.74|145
1748013000000|2025-05-23 15:10:00|198.97|198.89|198.97|198.89|199.02|198.94|198.92|198.89|71
1748013010000|2025-05-23 15:10:10|199.02|198.84|198.92|198.84|199.02|198.84|198.92|198.84|18
1748013020000|2025-05-23 15:10:20|198.97|198.94|198.97|198.89|199.02|198.94|198.97|198.89|419
1748013030000|2025-05-23 15:10:30|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|10
1748013040000|2025-05-23 15:10:40|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|1
1748013050000|2025-05-23 15:10:50|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.74|45
1748013060000|2025-05-23 15:11:00|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|22
1748013070000|2025-05-23 15:11:10|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|2
1748013080000|2025-05-23 15:11:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.69|1
1748013100000|2025-05-23 15:11:40|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.79|49
1748013110000|2025-05-23 15:11:50|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|13
1748013120000|2025-05-23 15:12:00|198.92|198.84|198.92|198.79|198.92|198.84|198.87|198.79|50
1748013130000|2025-05-23 15:12:10|198.87||198.87||198.92||198.87||1
1748013140000|2025-05-23 15:12:20|198.82|198.74|198.77|198.69|198.82|198.79|198.77|198.69|47
1748013150000|2025-05-23 15:12:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|33
1748013160000|2025-05-23 15:12:40|||||||||106
1748013170000|2025-05-23 15:12:50|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|466
1748013180000|2025-05-23 15:13:00|198.87|198.69|198.87|198.74|198.87|198.79|198.87|198.69|67
1748013190000|2025-05-23 15:13:10|198.82|198.79|198.77|198.69|198.87|198.79|198.77|198.69|54
1748013200000|2025-05-23 15:13:20|198.72|198.64|198.77|198.64|198.77|198.69|198.72|198.64|56
1748013210000|2025-05-23 15:13:30|198.72|198.59|198.62|198.54|198.72|198.59|198.62|198.54|83
1748013220000|2025-05-23 15:13:40|||||||||16
1748013230000|2025-05-23 15:13:50|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|152
1748013240000|2025-05-23 15:14:00|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|270
1748013250000|2025-05-23 15:14:10|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|71
1748013260000|2025-05-23 15:14:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|63
1748013270000|2025-05-23 15:14:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|21
1748013280000|2025-05-23 15:14:40|198.72||198.72||198.72||198.67||33
1748013290000|2025-05-23 15:14:50|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|19
1748013300000|2025-05-23 15:15:00|198.77|198.69|198.77|198.64|198.77|198.69|198.72|198.64|16
1748013310000|2025-05-23 15:15:10|198.72||198.72||198.77||198.72||19
1748013320000|2025-05-23 15:15:20|198.67|198.59|198.67|198.59|198.72|198.64|198.62|198.54|279
1748013340000|2025-05-23 15:15:40|198.62|198.54|198.57|198.49|198.62|198.59|198.57|198.49|8
1748013350000|2025-05-23 15:15:50|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|31
1748013360000|2025-05-23 15:16:00|198.67|198.54|198.77|198.64|198.77|198.69|198.67|198.54|129
1748013370000|2025-05-23 15:16:10|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.64|52
1748013380000|2025-05-23 15:16:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|64
1748013390000|2025-05-23 15:16:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|26
1748013400000|2025-05-23 15:16:40|198.87|198.69|198.77|198.69|198.87|198.69|198.77|198.69|53
1748013420000|2025-05-23 15:17:00|198.82||198.77||198.82||198.77||1
1748013430000|2025-05-23 15:17:10|||||||||7
1748013440000|2025-05-23 15:17:20|||||||||1
1748013450000|2025-05-23 15:17:30||198.64||198.69||198.69||198.64|102
1748013460000|2025-05-23 15:17:40|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|82
1748013470000|2025-05-23 15:17:50|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|122
1748013480000|2025-05-23 15:18:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|207
1748013490000|2025-05-23 15:18:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|47
1748013500000|2025-05-23 15:18:20|198.82||198.77||198.82||198.77||73
1748013510000|2025-05-23 15:18:30|198.82||198.82||198.82||198.77||49
1748013520000|2025-05-23 15:18:40|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.74|119
1748013530000|2025-05-23 15:18:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|21
1748013540000|2025-05-23 15:19:00|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|225
1748013550000|2025-05-23 15:19:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|25
1748013560000|2025-05-23 15:19:20|||||||||1
1748013570000|2025-05-23 15:19:30|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|78
1748013580000|2025-05-23 15:19:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|279
1748013590000|2025-05-23 15:19:50||198.69||198.74||198.74||198.69|2
1748013600000|2025-05-23 15:20:00|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|81
1748013610000|2025-05-23 15:20:10|198.87|198.79|198.97|198.89|198.97|198.89|198.87|198.79|127
1748013630000|2025-05-23 15:20:30|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|115
1748013640000|2025-05-23 15:20:40|199.02|198.94|198.92|198.84|199.02|198.94|198.92|198.84|64
1748013650000|2025-05-23 15:20:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|54
1748013660000|2025-05-23 15:21:00|||||||||8
1748013670000|2025-05-23 15:21:10|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.79|251
1748013680000|2025-05-23 15:21:20|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|71
1748013690000|2025-05-23 15:21:30|||||||||3081
1748013700000|2025-05-23 15:21:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|133
1748013710000|2025-05-23 15:21:50|198.92||198.87||198.92||198.87||304
1748013720000|2025-05-23 15:22:00|198.92||198.87||198.92||198.87||50
1748013740000|2025-05-23 15:22:20|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|134
1748013750000|2025-05-23 15:22:30|||||||||171
1748013770000|2025-05-23 15:22:50|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|80
1748013780000|2025-05-23 15:23:00|||||||||2
1748013790000|2025-05-23 15:23:10|198.87|198.79|198.87|198.79|198.92|198.84|198.87|198.79|310
1748013800000|2025-05-23 15:23:20|198.92||198.87||198.92||198.87||30
1748013810000|2025-05-23 15:23:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|25
1748013820000|2025-05-23 15:23:40|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|126
1748013830000|2025-05-23 15:23:50|198.87||198.82||198.87||198.82||18
1748013840000|2025-05-23 15:24:00|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|81
1748013850000|2025-05-23 15:24:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|57
1748013860000|2025-05-23 15:24:20|198.72|198.59|198.72|198.64|198.72|198.64|198.67|198.59|189
1748013870000|2025-05-23 15:24:30|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|198
1748013880000|2025-05-23 15:24:40|||||||||60
1748013890000|2025-05-23 15:24:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|32
1748013900000|2025-05-23 15:25:00|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|350
1748013910000|2025-05-23 15:25:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|33
1748013920000|2025-05-23 15:25:20|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.39|94
1748013930000|2025-05-23 15:25:30|198.57|198.49|198.62|198.54|198.62|198.54|198.52|198.49|145
1748013940000|2025-05-23 15:25:40|198.57|198.49|198.57|198.49|198.62|198.54|198.57|198.49|83
1748013950000|2025-05-23 15:25:50|198.62||198.62||198.62||198.62||60
1748013960000|2025-05-23 15:26:00||198.54||198.54||198.54||198.54|130
1748013970000|2025-05-23 15:26:10|||||||||60
1748013980000|2025-05-23 15:26:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|29
1748013990000|2025-05-23 15:26:30|||||||||2
1748014010000|2025-05-23 15:26:50|||||||||31
1748014020000|2025-05-23 15:27:00|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|274
1748014030000|2025-05-23 15:27:10|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|180
1748014040000|2025-05-23 15:27:20|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.49|573
1748014050000|2025-05-23 15:27:30|||||||||19
1748014060000|2025-05-23 15:27:40|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|305
1748014070000|2025-05-23 15:27:50|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|66
1748014080000|2025-05-23 15:28:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|257
1748014090000|2025-05-23 15:28:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|148
1748014100000|2025-05-23 15:28:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|116
1748014110000|2025-05-23 15:28:30|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.34|447
1748014120000|2025-05-23 15:28:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|149
1748014130000|2025-05-23 15:28:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|214
1748014140000|2025-05-23 15:29:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|1295
1748014150000|2025-05-23 15:29:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|170
1748014160000|2025-05-23 15:29:20|||||||||18
1748014170000|2025-05-23 15:29:30|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|2425
1748014180000|2025-05-23 15:29:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|147
1748014190000|2025-05-23 15:29:50|198.37|198.29|198.47|198.39|198.47|198.39|198.37|198.29|477
1748014200000|2025-05-23 15:30:00|198.52|198.34|198.57|198.49|198.57|198.49|198.52|198.34|136
1748014210000|2025-05-23 15:30:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|97
1748014220000|2025-05-23 15:30:20|||||||||79
1748014230000|2025-05-23 15:30:30|||||||||78
1748014240000|2025-05-23 15:30:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|59
1748014250000|2025-05-23 15:30:50|||||||||12
1748014260000|2025-05-23 15:31:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|141
1748014270000|2025-05-23 15:31:10|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|236
1748014280000|2025-05-23 15:31:20|198.72|198.59|198.72|198.64|198.72|198.64|198.72|198.59|193
1748014290000|2025-05-23 15:31:30|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|233
1748014300000|2025-05-23 15:31:40|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|273
1748014310000|2025-05-23 15:31:50|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|221
1748014320000|2025-05-23 15:32:00|198.87|198.79|198.77|198.69|198.87|198.79|198.77|198.69|238
1748014330000|2025-05-23 15:32:10|198.72|198.64|198.67|198.59|198.77|198.69|198.67|198.59|354
1748014340000|2025-05-23 15:32:20|198.72|198.64|198.62|198.54|198.72|198.64|198.62|198.54|445
1748014350000|2025-05-23 15:32:30|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|442
1748014360000|2025-05-23 15:32:40|198.62|198.54|198.67|198.59|198.72|198.64|198.62|198.54|441
1748014370000|2025-05-23 15:32:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|85
1748014380000|2025-05-23 15:33:00|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.64|458
1748014390000|2025-05-23 15:33:10|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|312
1748014400000|2025-05-23 15:33:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|102
1748014410000|2025-05-23 15:33:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|130
1748014420000|2025-05-23 15:33:40|||||||||159
1748014430000|2025-05-23 15:33:50|198.72|198.64|198.62|198.54|198.72|198.64|198.62|198.54|386
1748014440000|2025-05-23 15:34:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|810
1748014450000|2025-05-23 15:34:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|55
1748014460000|2025-05-23 15:34:20|198.82|198.74|198.82|198.74|198.92|198.84|198.82|198.74|455
1748014470000|2025-05-23 15:34:30|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.79|105
1748014480000|2025-05-23 15:34:40|198.82|198.74|198.92|198.84|198.92|198.84|198.82|198.74|296
1748014490000|2025-05-23 15:34:50|198.87|198.79|198.87|198.74|198.87|198.84|198.82|198.74|805
1748014500000|2025-05-23 15:35:00|198.82|198.79|198.72|198.64|198.87|198.79|198.72|198.59|920
1748014510000|2025-05-23 15:35:10|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|221
1748014520000|2025-05-23 15:35:20|198.77|198.64|198.77|198.69|198.77|198.69|198.77|198.59|86
1748014530000|2025-05-23 15:35:30|198.82|198.74|198.87|198.79|198.92|198.84|198.82|198.69|282
1748014540000|2025-05-23 15:35:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|105
1748014550000|2025-05-23 15:35:50|198.97|198.89|198.97|198.89|199.02|198.94|198.97|198.89|131
1748014560000|2025-05-23 15:36:00|199.02|198.94|198.92|198.84|199.02|198.94|198.92|198.84|325
1748014570000|2025-05-23 15:36:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|35
1748014580000|2025-05-23 15:36:20|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|218
1748014590000|2025-05-23 15:36:30|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|67
1748014600000|2025-05-23 15:36:40|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|54
1748014610000|2025-05-23 15:36:50|198.92|198.84|199.07|198.94|199.07|198.94|198.92|198.84|230
1748014620000|2025-05-23 15:37:00|199.02|198.99|199.17|199.09|199.17|199.09|199.02|198.99|38
1748014630000|2025-05-23 15:37:10|199.22|199.04|199.22|199.14|199.27|199.14|199.17|199.04|539
1748014640000|2025-05-23 15:37:20|199.17|199.09|199.12|198.99|199.17|199.09|199.12|198.99|469
1748014650000|2025-05-23 15:37:30|199.07|199.04|199.17|199.04|199.17|199.04|199.07|199.04|15
1748014660000|2025-05-23 15:37:40|199.12||199.12||199.17||199.12||0
1748014670000|2025-05-23 15:37:50|||||||||8
1748014680000|2025-05-23 15:38:00|199.17||199.12||199.17||199.12||20
1748014690000|2025-05-23 15:38:10|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|70
1748014700000|2025-05-23 15:38:20|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|143
1748014710000|2025-05-23 15:38:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|24
1748014720000|2025-05-23 15:38:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|20
1748014730000|2025-05-23 15:38:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|18
1748014740000|2025-05-23 15:39:00|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|101
1748014750000|2025-05-23 15:39:10|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|18
1748014760000|2025-05-23 15:39:20|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|79
1748014790000|2025-05-23 15:39:50|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|79
1748014800000|2025-05-23 15:40:00|198.87|198.74|198.87|198.79|198.92|198.84|198.87|198.74|74
1748014810000|2025-05-23 15:40:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|16
1748014820000|2025-05-23 15:40:20|198.87||198.87||198.87||198.87||39
1748014830000|2025-05-23 15:40:30|198.92|198.79|198.87|198.79|198.92|198.79|198.87|198.74|13
1748014840000|2025-05-23 15:40:40|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|3
1748014850000|2025-05-23 15:40:50|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|27
1748014860000|2025-05-23 15:41:00|198.82|198.69|198.77|198.69|198.87|198.69|198.77|198.69|1
1748014870000|2025-05-23 15:41:10|198.82|198.64|198.77|198.64|198.82|198.64|198.72|198.64|131
1748014880000|2025-05-23 15:41:20|198.82|198.69|198.82|198.74|198.82|198.74|198.82|198.69|34
1748014890000|2025-05-23 15:41:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|36
1748014900000|2025-05-23 15:41:40|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|56
1748014910000|2025-05-23 15:41:50|||||||||3
1748014920000|2025-05-23 15:42:00|||||||||7
1748014930000|2025-05-23 15:42:10|||||||||192
1748014940000|2025-05-23 15:42:20|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|27
1748014950000|2025-05-23 15:42:30|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|345
1748014960000|2025-05-23 15:42:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|57
1748014970000|2025-05-23 15:42:50|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|540
1748014980000|2025-05-23 15:43:00|198.77||198.72||198.77||198.72||25
1748014990000|2025-05-23 15:43:10|||||||||5
1748015020000|2025-05-23 15:43:40|||||||||33
1748015030000|2025-05-23 15:43:50|198.77|198.59|198.67|198.59|198.77|198.59|198.67|198.59|24
1748015040000|2025-05-23 15:44:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|1335
1748015050000|2025-05-23 15:44:10|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|32
1748015060000|2025-05-23 15:44:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|65
1748015090000|2025-05-23 15:44:50|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|40
1748015100000|2025-05-23 15:45:00|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|18
1748015110000|2025-05-23 15:45:10|198.77||198.72||198.77||198.72||23
1748015120000|2025-05-23 15:45:20|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|29
1748015130000|2025-05-23 15:45:30|198.72|198.64|198.67|198.54|198.72|198.64|198.67|198.54|41
1748015140000|2025-05-23 15:45:40|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|0
1748015150000|2025-05-23 15:45:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|36
1748015160000|2025-05-23 15:46:00|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|85
1748015170000|2025-05-23 15:46:10|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|36
1748015190000|2025-05-23 15:46:30|||||||||10
1748015200000|2025-05-23 15:46:40|||||||||3
1748015220000|2025-05-23 15:47:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|9
1748015230000|2025-05-23 15:47:10|198.72|198.64|198.77|198.64|198.77|198.64|198.67|198.59|13
1748015240000|2025-05-23 15:47:20|198.72|198.69|198.77|198.64|198.77|198.69|198.72|198.64|320
1748015250000|2025-05-23 15:47:30|198.72|198.69|198.72|198.64|198.72|198.69|198.72|198.64|0
1748015260000|2025-05-23 15:47:40|198.67|198.59|198.62|198.54|198.67|198.64|198.62|198.54|54
1748015270000|2025-05-23 15:47:50|198.67||198.62||198.67||198.62||3
1748015280000|2025-05-23 15:48:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|18
1748015330000|2025-05-23 15:48:50|||||||||9
1748015340000|2025-05-23 15:49:00|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|29
1748015360000|2025-05-23 15:49:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|3
1748015370000|2025-05-23 15:49:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|7
1748015380000|2025-05-23 15:49:40||198.54||198.59||198.59||198.54|1
1748015390000|2025-05-23 15:49:50||198.54||198.59||198.59||198.54|0
1748015410000|2025-05-23 15:50:10|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|6
1748015420000|2025-05-23 15:50:20|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|12
1748015430000|2025-05-23 15:50:30|||||||||7
1748015440000|2025-05-23 15:50:40|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|26
1748015450000|2025-05-23 15:50:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|4
1748015460000|2025-05-23 15:51:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1748015470000|2025-05-23 15:51:10||198.39||198.44||198.44||198.39|9
1748015480000|2025-05-23 15:51:20|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|18
1748015490000|2025-05-23 15:51:30|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|6
1748015500000|2025-05-23 15:51:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|8
1748015510000|2025-05-23 15:51:50|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|9
1748015520000|2025-05-23 15:52:00|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|16
1748015530000|2025-05-23 15:52:10|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|0
1748015540000|2025-05-23 15:52:20|198.52|198.44|198.42|198.34|198.52|198.44|198.42|198.34|5
1748015550000|2025-05-23 15:52:30|||||||||20
1748015560000|2025-05-23 15:52:40|198.47|198.39|198.37|198.29|198.47|198.39|198.37|198.29|3
1748015570000|2025-05-23 15:52:50|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|3
1748015580000|2025-05-23 15:53:00|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|36
1748015590000|2025-05-23 15:53:10|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|101
1748015600000|2025-05-23 15:53:20|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|52
1748015610000|2025-05-23 15:53:30||198.24||198.29||198.29||198.24|6
1748015620000|2025-05-23 15:53:40|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.34|114
1748015630000|2025-05-23 15:53:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|5
1748015640000|2025-05-23 15:54:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|2
1748015650000|2025-05-23 15:54:10|198.37|198.29|198.37|198.29|198.37|198.34|198.37|198.29|7
1748015660000|2025-05-23 15:54:20|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|3
1748015670000|2025-05-23 15:54:30|198.42|198.24|198.37|198.29|198.42|198.29|198.37|198.24|20
1748015690000|2025-05-23 15:54:50||198.24||198.29||198.29||198.24|2
1748015700000|2025-05-23 15:55:00|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|12
1748015710000|2025-05-23 15:55:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|53
1748015740000|2025-05-23 15:55:40|198.17|198.09|198.17|198.09|198.17|198.14|198.17|198.09|31
1748015750000|2025-05-23 15:55:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|58
1748015760000|2025-05-23 15:56:00|||||||||1
1748015770000|2025-05-23 15:56:10|198.27||198.22||198.27||198.22||4
1748015780000|2025-05-23 15:56:20|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|23
1748015790000|2025-05-23 15:56:30|198.17|198.09|198.22|198.09|198.22|198.14|198.17|198.09|16
1748015800000|2025-05-23 15:56:40||198.14||198.14||198.14||198.14|0
1748015840000|2025-05-23 15:57:20|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|29
1748015850000|2025-05-23 15:57:30|||||||||1
1748015890000|2025-05-23 15:58:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|6
1748015910000|2025-05-23 15:58:30|198.32||198.32||198.32||198.27||19
1748015920000|2025-05-23 15:58:40||198.24||198.24||198.24||198.19|8
1748015930000|2025-05-23 15:58:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|6
1748015940000|2025-05-23 15:59:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|43
1748015950000|2025-05-23 15:59:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|4
1748015990000|2025-05-23 15:59:50|||||||||2
1748016000000|2025-05-23 16:00:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|22
1748016010000|2025-05-23 16:00:10|198.27|198.09|198.17|198.09|198.27|198.09|198.17|198.09|33
1748016020000|2025-05-23 16:00:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|15
1748016030000|2025-05-23 16:00:30|||||||||2
1748016050000|2025-05-23 16:00:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|19
1748016060000|2025-05-23 16:01:00|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|31
1748016070000|2025-05-23 16:01:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|8
1748016080000|2025-05-23 16:01:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|2
1748016090000|2025-05-23 16:01:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|4
1748016100000|2025-05-23 16:01:40|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|7
1748016110000|2025-05-23 16:01:50|198.27||198.27||198.27||198.22||3
1748016120000|2025-05-23 16:02:00|198.22||198.22||198.22||198.22||1
1748016130000|2025-05-23 16:02:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|2
1748016140000|2025-05-23 16:02:20|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|23
1748016150000|2025-05-23 16:02:30|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|9
1748016160000|2025-05-23 16:02:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|2
1748016180000|2025-05-23 16:03:00|198.47|198.39|198.47|198.39|198.52|198.44|198.47|198.39|14
1748016190000|2025-05-23 16:03:10|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|6
1748016210000|2025-05-23 16:03:30|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|4
1748016220000|2025-05-23 16:03:40|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|186
1748016230000|2025-05-23 16:03:50||198.39||198.44||198.44||198.39|6
1748016240000|2025-05-23 16:04:00|198.57|198.49|198.52|198.44|198.57|198.49|198.47|198.39|12
1748016250000|2025-05-23 16:04:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|7
1748016260000|2025-05-23 16:04:20|198.37|198.29|198.37|198.24|198.37|198.29|198.22|198.14|289
1748016270000|2025-05-23 16:04:30|198.32|198.29|198.32|198.24|198.32|198.29|198.32|198.19|9
1748016280000|2025-05-23 16:04:40|198.37|198.19|198.37|198.29|198.37|198.29|198.37|198.19|20
1748016290000|2025-05-23 16:04:50|198.32|198.24|198.32|198.24|198.37|198.29|198.32|198.24|31
1748016300000|2025-05-23 16:05:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|3
1748016310000|2025-05-23 16:05:10|198.22|198.14|198.27|198.19|198.32|198.24|198.22|198.14|24
1748016320000|2025-05-23 16:05:20|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.19|2
1748016330000|2025-05-23 16:05:30|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|4
1748016340000|2025-05-23 16:05:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.19|1
1748016350000|2025-05-23 16:05:50||198.19||198.24||198.24||198.19|0
1748016360000|2025-05-23 16:06:00|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|2
1748016370000|2025-05-23 16:06:10||198.19||198.24||198.24||198.19|2
1748016380000|2025-05-23 16:06:20||198.19||198.24||198.24||198.19|0
1748016390000|2025-05-23 16:06:30|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|1
1748016410000|2025-05-23 16:06:50||198.19||198.24||198.24||198.19|1
1748016420000|2025-05-23 16:07:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|6
1748016430000|2025-05-23 16:07:10||198.24||198.29||198.29||198.24|0
1748016450000|2025-05-23 16:07:30|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|2
1748016460000|2025-05-23 16:07:40|198.37||198.37||198.37||198.37||0
1748016470000|2025-05-23 16:07:50||198.24||198.29||198.29||198.24|1
1748016490000|2025-05-23 16:08:10|||||||||1
1748016500000|2025-05-23 16:08:20|198.32|198.24|198.27|198.14|198.32|198.24|198.27|198.14|9
1748016510000|2025-05-23 16:08:30||198.19||198.19||198.19||198.19|0
1748016520000|2025-05-23 16:08:40|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|8
1748016530000|2025-05-23 16:08:50|198.27|198.24|198.32|198.19|198.32|198.24|198.27|198.19|18
1748016540000|2025-05-23 16:09:00|198.27|198.14|198.27|198.19|198.27|198.19|198.27|198.14|0
1748016550000|2025-05-23 16:09:10|198.22|198.14|198.32|198.24|198.37|198.29|198.22|198.14|155
1748016560000|2025-05-23 16:09:20|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|138
1748016570000|2025-05-23 16:09:30|198.37|198.24|198.37|198.29|198.37|198.29|198.37|198.24|12
1748016580000|2025-05-23 16:09:40|198.42||198.37||198.42||198.37||12
1748016590000|2025-05-23 16:09:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|11
1748016600000|2025-05-23 16:10:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|5
1748016610000|2025-05-23 16:10:10|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|6
1748016620000|2025-05-23 16:10:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|9
1748016630000|2025-05-23 16:10:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|5
1748016640000|2025-05-23 16:10:40|198.37||198.32||198.37||198.32||6
1748016670000|2025-05-23 16:11:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|22
1748016680000|2025-05-23 16:11:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|3
1748016690000|2025-05-23 16:11:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|10
1748016730000|2025-05-23 16:12:10|||||||||3
1748016740000|2025-05-23 16:12:20|||||||||44
1748016750000|2025-05-23 16:12:30||198.14||198.19||198.19||198.14|0
1748016760000|2025-05-23 16:12:40|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|10
1748016770000|2025-05-23 16:12:50||198.24||198.24||198.24||198.19|0
1748016780000|2025-05-23 16:13:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|5
1748016790000|2025-05-23 16:13:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|94
1748016800000|2025-05-23 16:13:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|3
1748016810000|2025-05-23 16:13:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|1
1748016820000|2025-05-23 16:13:40||198.19||198.19||198.19||198.19|2
1748016830000|2025-05-23 16:13:50|198.27||198.27||198.27||198.27||1
1748016860000|2025-05-23 16:14:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|2
1748016870000|2025-05-23 16:14:30|||||||||1
1748016880000|2025-05-23 16:14:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|9
1748016890000|2025-05-23 16:14:50|198.32||198.27||198.32||198.27||3
1748016940000|2025-05-23 16:15:40|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|7
1748016950000|2025-05-23 16:15:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|5
1748016960000|2025-05-23 16:16:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|9
1748016980000|2025-05-23 16:16:20|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|4
1748016990000|2025-05-23 16:16:30|198.27|198.24|198.27|198.19|198.27|198.24|198.27|198.19|3
1748017020000|2025-05-23 16:17:00|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|17
1748017030000|2025-05-23 16:17:10|198.22||198.22||198.22||198.22||0
1748017070000|2025-05-23 16:17:50|198.27|198.19|198.27|198.14|198.27|198.19|198.22|198.14|30
1748017080000|2025-05-23 16:18:00||198.19||198.19||198.19||198.14|0
1748017100000|2025-05-23 16:18:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|14
1748017140000|2025-05-23 16:19:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|12
1748017170000|2025-05-23 16:19:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|3
1748017180000|2025-05-23 16:19:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|9
1748017190000|2025-05-23 16:19:50|198.32||198.27||198.32||198.27||111
1748017200000|2025-05-23 16:20:00|||||||||4
1748017220000|2025-05-23 16:20:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|6
1748017230000|2025-05-23 16:20:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.24|2
1748017250000|2025-05-23 16:20:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|10
1748017260000|2025-05-23 16:21:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|16
1748017270000|2025-05-23 16:21:10|198.42||198.42||198.42||198.42||7
1748017280000|2025-05-23 16:21:20|198.37||198.37||198.37||198.37||0
1748017290000|2025-05-23 16:21:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|9
1748017300000|2025-05-23 16:21:40|198.37||198.37||198.37||198.37||4
1748017310000|2025-05-23 16:21:50|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.29|5
1748017320000|2025-05-23 16:22:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|2
1748017370000|2025-05-23 16:22:50|||||||||4
1748017390000|2025-05-23 16:23:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|8
1748017400000|2025-05-23 16:23:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|8
1748017430000|2025-05-23 16:23:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|4
1748017440000|2025-05-23 16:24:00|198.52||198.47||198.52||198.47||2
1748017450000|2025-05-23 16:24:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|1
1748017510000|2025-05-23 16:25:10|||||||||13
1748017540000|2025-05-23 16:25:40|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|52
1748017560000|2025-05-23 16:26:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|1
1748017570000|2025-05-23 16:26:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|3
1748017620000|2025-05-23 16:27:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|23
1748017630000|2025-05-23 16:27:10|||||||||3
1748017690000|2025-05-23 16:28:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|41
1748017700000|2025-05-23 16:28:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|17
1748017710000|2025-05-23 16:28:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|13
1748017720000|2025-05-23 16:28:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|17
1748017750000|2025-05-23 16:29:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|12
1748017760000|2025-05-23 16:29:20|||||||||1
1748017770000|2025-05-23 16:29:30|||||||||3
1748017780000|2025-05-23 16:29:40|||||||||6
1748017790000|2025-05-23 16:29:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|91
1748017800000|2025-05-23 16:30:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|18
1748017810000|2025-05-23 16:30:10|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|4
1748017830000|2025-05-23 16:30:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|35
1748017840000|2025-05-23 16:30:40|||||||||1
1748017860000|2025-05-23 16:31:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|2
1748017870000|2025-05-23 16:31:10|||||||||1
1748017880000|2025-05-23 16:31:20|||||||||3
1748017890000|2025-05-23 16:31:30|198.42|198.34|198.47|198.34|198.47|198.39|198.42|198.34|28
1748017900000|2025-05-23 16:31:40|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.34|5
1748017920000|2025-05-23 16:32:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|14
1748017940000|2025-05-23 16:32:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|0
1748017960000|2025-05-23 16:32:40||198.19||198.24||198.24||198.19|0
1748017980000|2025-05-23 16:33:00|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|9
1748018010000|2025-05-23 16:33:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|49
1748018020000|2025-05-23 16:33:40|||||||||1
1748018030000|2025-05-23 16:33:50|||||||||23
1748018040000|2025-05-23 16:34:00|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|0
1748018060000|2025-05-23 16:34:20|||||||||3
1748018080000|2025-05-23 16:34:40|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|34
1748018100000|2025-05-23 16:35:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|29
1748018110000|2025-05-23 16:35:10|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|27
1748018130000|2025-05-23 16:35:30|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|8
1748018140000|2025-05-23 16:35:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|3
1748018150000|2025-05-23 16:35:50||198.29||198.34||198.34||198.29|0
1748018180000|2025-05-23 16:36:20||198.29||198.34||198.34||198.29|34
1748018190000|2025-05-23 16:36:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|2
1748018200000|2025-05-23 16:36:40||198.34||198.34||198.39||198.34|0
1748018210000|2025-05-23 16:36:50|198.42||198.42||198.42||198.42||0
1748018240000|2025-05-23 16:37:20|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|10
1748018260000|2025-05-23 16:37:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|18
1748018270000|2025-05-23 16:37:50|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.39|18
1748018310000|2025-05-23 16:38:30|||||||||3
1748018350000|2025-05-23 16:39:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|25
1748018360000|2025-05-23 16:39:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|7
1748018370000|2025-05-23 16:39:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|1
1748018400000|2025-05-23 16:40:00|||||||||5
1748018420000|2025-05-23 16:40:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|9
1748018440000|2025-05-23 16:40:40|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|34
1748018460000|2025-05-23 16:41:00|||||||||1
1748018480000|2025-05-23 16:41:20|||||||||70
1748018490000|2025-05-23 16:41:30|||||||||16
1748018520000|2025-05-23 16:42:00|||||||||5
1748018550000|2025-05-23 16:42:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|17
1748018560000|2025-05-23 16:42:40||198.49||198.54||198.54||198.49|3
1748018620000|2025-05-23 16:43:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|17
1748018650000|2025-05-23 16:44:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1748018670000|2025-05-23 16:44:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|5
1748018680000|2025-05-23 16:44:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|10
1748018690000|2025-05-23 16:44:50|198.57||198.57||198.57||198.57||24
1748018700000|2025-05-23 16:45:00||198.49||198.49||198.49||198.49|0
1748018720000|2025-05-23 16:45:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|7
1748018750000|2025-05-23 16:45:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|7
1748018770000|2025-05-23 16:46:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|4
1748018780000|2025-05-23 16:46:20||198.49||198.54||198.54||198.49|0
1748018790000|2025-05-23 16:46:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|10
1748018830000|2025-05-23 16:47:10|||||||||3
1748018880000|2025-05-23 16:48:00|||||||||5
1748018900000|2025-05-23 16:48:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|6
1748018910000|2025-05-23 16:48:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|48
1748018920000|2025-05-23 16:48:40|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|142
1748018930000|2025-05-23 16:48:50||198.54||198.59||198.59||198.54|98
1748018940000|2025-05-23 16:49:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|17
1748018950000|2025-05-23 16:49:10|||||||||1
1748018960000|2025-05-23 16:49:20|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|40
1748018970000|2025-05-23 16:49:30|||||||||12
1748018990000|2025-05-23 16:49:50|||||||||4
1748019020000|2025-05-23 16:50:20|||||||||3
1748019030000|2025-05-23 16:50:30|||||||||1
1748019050000|2025-05-23 16:50:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|8
1748019060000|2025-05-23 16:51:00|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|39
1748019070000|2025-05-23 16:51:10|198.62|198.49|198.57|198.49|198.62|198.49|198.57|198.49|3
1748019080000|2025-05-23 16:51:20|198.62|198.54|198.47|198.39|198.62|198.54|198.47|198.39|198
1748019090000|2025-05-23 16:51:30|||||||||184
1748019100000|2025-05-23 16:51:40|||||||||49
1748019110000|2025-05-23 16:51:50|||||||||9
1748019120000|2025-05-23 16:52:00|||||||||14
1748019140000|2025-05-23 16:52:20|||||||||12
1748019150000|2025-05-23 16:52:30|||||||||1
1748019160000|2025-05-23 16:52:40|||||||||1
1748019190000|2025-05-23 16:53:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|40
1748019210000|2025-05-23 16:53:30|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|380
1748019220000|2025-05-23 16:53:40|198.37|198.29|198.42|198.29|198.42|198.29|198.32|198.24|184
1748019230000|2025-05-23 16:53:50|198.47|198.34|198.47|198.39|198.47|198.39|198.47|198.34|7
1748019250000|2025-05-23 16:54:10|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|17
1748019260000|2025-05-23 16:54:20|||||||||8
1748019280000|2025-05-23 16:54:40|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|38
1748019300000|2025-05-23 16:55:00|||||||||1
1748019310000|2025-05-23 16:55:10|||||||||38
1748019320000|2025-05-23 16:55:20||198.44||198.44||198.44||198.44|6
1748019330000|2025-05-23 16:55:30|198.52||198.52||198.52||198.52||2
1748019340000|2025-05-23 16:55:40|||||||||1
1748019350000|2025-05-23 16:55:50|||||||||1
1748019360000|2025-05-23 16:56:00|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|346
1748019370000|2025-05-23 16:56:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|143
1748019400000|2025-05-23 16:56:40|||||||||44
1748019410000|2025-05-23 16:56:50||198.24||198.24||198.24||198.24|1
1748019420000|2025-05-23 16:57:00||198.29||198.29||198.29||198.24|0
1748019430000|2025-05-23 16:57:10|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|16
1748019440000|2025-05-23 16:57:20|198.37||198.37||198.37||198.37||1
1748019460000|2025-05-23 16:57:40|||||||||1
1748019470000|2025-05-23 16:57:50|||||||||10
1748019480000|2025-05-23 16:58:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|10
1748019490000|2025-05-23 16:58:10|||||||||1
1748019500000|2025-05-23 16:58:20|198.32|198.24|198.37|198.24|198.37|198.24|198.32|198.24|13
1748019510000|2025-05-23 16:58:30|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|56
1748019520000|2025-05-23 16:58:40||198.34||198.34||198.34||198.34|34
1748019540000|2025-05-23 16:59:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|7
1748019550000|2025-05-23 16:59:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|21
1748019560000|2025-05-23 16:59:20|||||||||1
1748019570000|2025-05-23 16:59:30|198.37||198.37||198.37||198.37||6
1748019590000|2025-05-23 16:59:50|198.42|198.29|198.42|198.34|198.42|198.34|198.42|198.29|17
1748019600000|2025-05-23 17:00:00|198.37|198.29|198.37|198.24|198.37|198.29|198.32|198.24|57
1748019610000|2025-05-23 17:00:10||198.29||198.24||198.29||198.24|0
1748019620000|2025-05-23 17:00:20||198.29||198.24||198.29||198.24|0
1748019640000|2025-05-23 17:00:40||198.29||198.29||198.29||198.29|1
1748019650000|2025-05-23 17:00:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|3
1748019660000|2025-05-23 17:01:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|8
1748019670000|2025-05-23 17:01:10|198.42||198.37||198.42||198.37||6
1748019700000|2025-05-23 17:01:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|6
1748019720000|2025-05-23 17:02:00|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|91
1748019730000|2025-05-23 17:02:10||198.24||198.19||198.24||198.19|12
1748019740000|2025-05-23 17:02:20|198.37|198.24|198.37|198.29|198.37|198.29|198.37|198.24|9
1748019750000|2025-05-23 17:02:30||198.24||198.24||198.24||198.24|2
1748019770000|2025-05-23 17:02:50||198.29||198.29||198.29||198.29|0
1748019810000|2025-05-23 17:03:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|11
1748019820000|2025-05-23 17:03:40||198.29||198.34||198.34||198.29|2
1748019840000|2025-05-23 17:04:00|198.47||198.47||198.47||198.47||28
1748019850000|2025-05-23 17:04:10|198.42|198.39|198.42|198.34|198.42|198.39|198.42|198.34|34
1748019870000|2025-05-23 17:04:30||198.29||198.29||198.29||198.29|6
1748019920000|2025-05-23 17:05:20||198.34||198.34||198.34||198.34|0
1748019930000|2025-05-23 17:05:30|||||||||2
1748019950000|2025-05-23 17:05:50|198.47||198.47||198.47||198.47||10
1748019970000|2025-05-23 17:06:10||198.39||198.39||198.39||198.39|2
1748019980000|2025-05-23 17:06:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|14
1748019990000|2025-05-23 17:06:30|||||||||2
1748020000000|2025-05-23 17:06:40||198.39||198.39||198.39||198.39|10
1748020020000|2025-05-23 17:07:00||198.44||198.39||198.44||198.39|2
1748020040000|2025-05-23 17:07:20||198.44||198.44||198.44||198.44|0
1748020050000|2025-05-23 17:07:30||198.39||198.39||198.39||198.39|2
1748020070000|2025-05-23 17:07:50|198.47||198.47||198.47||198.47||1
1748020090000|2025-05-23 17:08:10|198.52||198.52||198.52||198.52||12
1748020110000|2025-05-23 17:08:30||198.44||198.44||198.44||198.44|0
1748020130000|2025-05-23 17:08:50|||||||||1
1748020140000|2025-05-23 17:09:00|||||||||1
1748020150000|2025-05-23 17:09:10|198.57||198.57||198.57||198.57||112
1748020170000|2025-05-23 17:09:30|198.52||198.52||198.52||198.52||0
1748020180000|2025-05-23 17:09:40||198.39||198.44||198.44||198.39|20
1748020230000|2025-05-23 17:10:30|||||||||3
1748020250000|2025-05-23 17:10:50|||||||||4
1748020260000|2025-05-23 17:11:00|198.57||198.57||198.57||198.57||21
1748020270000|2025-05-23 17:11:10||198.49||198.49||198.49||198.49|7
1748020280000|2025-05-23 17:11:20|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|16
1748020290000|2025-05-23 17:11:30||198.44||198.39||198.44||198.39|0
1748020300000|2025-05-23 17:11:40|198.57|198.44|198.57|198.49|198.57|198.49|198.57|198.44|38
1748020310000|2025-05-23 17:11:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|33
1748020320000|2025-05-23 17:12:00|198.67||198.67||198.67||198.67||145
1748020330000|2025-05-23 17:12:10|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|21
1748020360000|2025-05-23 17:12:40|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|3
1748020370000|2025-05-23 17:12:50|198.62||198.62||198.62||198.62||0
1748020380000|2025-05-23 17:13:00|||||||||1
1748020390000|2025-05-23 17:13:10|198.52|198.44|198.57|198.44|198.57|198.49|198.47|198.39|72
1748020400000|2025-05-23 17:13:20||198.49||198.44||198.49||198.44|0
1748020420000|2025-05-23 17:13:40||198.49||198.49||198.49||198.49|32
1748020430000|2025-05-23 17:13:50|||||||||26
1748020440000|2025-05-23 17:14:00||198.44||198.44||198.44||198.44|53
1748020450000|2025-05-23 17:14:10||198.49||198.49||198.49||198.49|0
1748020480000|2025-05-23 17:14:40|||||||||76
1748020490000|2025-05-23 17:14:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|10
1748020500000|2025-05-23 17:15:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|22
1748020510000|2025-05-23 17:15:10||198.44||198.44||198.44||198.44|20
1748020520000|2025-05-23 17:15:20|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.44|8
1748020530000|2025-05-23 17:15:30||198.49||198.49||198.49||198.49|1
1748020560000|2025-05-23 17:16:00||198.54||198.54||198.54||198.54|0
1748020570000|2025-05-23 17:16:10|198.67||198.67||198.67||198.67||12
1748020580000|2025-05-23 17:16:20|198.62||198.67||198.67||198.62||9
1748020590000|2025-05-23 17:16:30||198.59||198.59||198.59||198.59|3
1748020620000|2025-05-23 17:17:00|198.72||198.72||198.72||198.72||21
1748020630000|2025-05-23 17:17:10|||||||||6
1748020640000|2025-05-23 17:17:20|||||||||4
1748020650000|2025-05-23 17:17:30||198.64||198.64||198.64||198.64|17
1748020670000|2025-05-23 17:17:50|||||||||2
1748020680000|2025-05-23 17:18:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|31
1748020690000|2025-05-23 17:18:10||198.64||198.69||198.69||198.64|0
1748020700000|2025-05-23 17:18:20|198.82|198.64|198.82|198.74|198.82|198.74|198.82|198.64|84
1748020710000|2025-05-23 17:18:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|34
1748020740000|2025-05-23 17:19:00|||||||||1
1748020750000|2025-05-23 17:19:10|198.82||198.82||198.82||198.82||2
1748020760000|2025-05-23 17:19:20||198.74||198.74||198.74||198.74|70
1748020800000|2025-05-23 17:20:00||198.69||198.69||198.69||198.69|22
1748020840000|2025-05-23 17:20:40|198.77||198.77||198.77||198.77||2
1748020850000|2025-05-23 17:20:50|||||||||1
1748020870000|2025-05-23 17:21:10|||||||||5
1748020900000|2025-05-23 17:21:40|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|40
1748020930000|2025-05-23 17:22:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|10
1748020950000|2025-05-23 17:22:30|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|37
1748020990000|2025-05-23 17:23:10|198.82|198.79|198.82|198.69|198.82|198.79|198.82|198.69|18
1748021010000|2025-05-23 17:23:30|198.77|198.64|198.77|198.64|198.77|198.64|198.77|198.64|2
1748021050000|2025-05-23 17:24:10|198.82|198.69|198.82|198.74|198.82|198.74|198.82|198.69|11
1748021090000|2025-05-23 17:24:50|||||||||6
1748021120000|2025-05-23 17:25:20|||||||||1
1748021130000|2025-05-23 17:25:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|7
1748021140000|2025-05-23 17:25:40|||||||||13
1748021160000|2025-05-23 17:26:00|||||||||1
1748021170000|2025-05-23 17:26:10|||||||||1
1748021190000|2025-05-23 17:26:30|||||||||1
1748021220000|2025-05-23 17:27:00|||||||||5
1748021230000|2025-05-23 17:27:10|||||||||5
1748021270000|2025-05-23 17:27:50|198.82||198.82||198.82||198.82||10
1748021280000|2025-05-23 17:28:00||198.74||198.74||198.74||198.74|10
1748021300000|2025-05-23 17:28:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|8
1748021330000|2025-05-23 17:28:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|16
1748021370000|2025-05-23 17:29:30|||||||||6
1748021400000|2025-05-23 17:30:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|6
1748021470000|2025-05-23 17:31:10|||||||||7
1748021480000|2025-05-23 17:31:20|198.92||198.92||198.92||198.92||9
1748021490000|2025-05-23 17:31:30|198.87||198.92||198.92||198.87||23
1748021520000|2025-05-23 17:32:00|198.87|198.74|198.87|198.74|198.87|198.74|198.82|198.74|127
1748021550000|2025-05-23 17:32:30||198.79||198.74||198.79||198.74|10
1748021560000|2025-05-23 17:32:40|198.82|198.79|198.92|198.79|198.92|198.79|198.82|198.74|15
1748021580000|2025-05-23 17:33:00|198.87||198.87||198.87||198.87||0
1748021600000|2025-05-23 17:33:20|||||||||5
1748021610000|2025-05-23 17:33:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|5
1748021640000|2025-05-23 17:34:00|||||||||4
1748021670000|2025-05-23 17:34:30||198.69||198.69||198.69||198.69|2
1748021680000|2025-05-23 17:34:40||198.74||198.74||198.74||198.74|0
1748021700000|2025-05-23 17:35:00|||||||||1
1748021730000|2025-05-23 17:35:30|||||||||3
1748021760000|2025-05-23 17:36:00|||||||||3
1748021770000|2025-05-23 17:36:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|2
1748021790000|2025-05-23 17:36:30|||||||||3
1748021810000|2025-05-23 17:36:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|4
1748021850000|2025-05-23 17:37:30|||||||||3
1748021860000|2025-05-23 17:37:40|198.87||198.87||198.87||198.87||3
1748021870000|2025-05-23 17:37:50|||||||||3
1748021880000|2025-05-23 17:38:00||198.79||198.74||198.79||198.74|0
1748021910000|2025-05-23 17:38:30||198.79||198.79||198.79||198.79|0
1748021920000|2025-05-23 17:38:40||198.74||198.79||198.79||198.74|0
1748021930000|2025-05-23 17:38:50||198.74||198.74||198.74||198.74|1
1748021960000|2025-05-23 17:39:20|198.82||198.82||198.82||198.82||0
1748021980000|2025-05-23 17:39:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|5
1748021990000|2025-05-23 17:39:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|4
1748022000000|2025-05-23 17:40:00||198.69||198.69||198.69||198.69|3
1748022010000|2025-05-23 17:40:10|198.77||198.77||198.77||198.77||0
1748022020000|2025-05-23 17:40:20||198.64||198.64||198.69||198.64|0
1748022030000|2025-05-23 17:40:30||198.69||198.69||198.69||198.69|1
1748022040000|2025-05-23 17:40:40||198.64||198.64||198.69||198.64|0
1748022060000|2025-05-23 17:41:00|198.72||198.72||198.72||198.72||0
1748022070000|2025-05-23 17:41:10||198.59||198.64||198.64||198.59|25
1748022080000|2025-05-23 17:41:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|10
1748022090000|2025-05-23 17:41:30||198.64||198.64||198.64||198.64|14
1748022130000|2025-05-23 17:42:10|198.72||198.72||198.72||198.72||11
1748022140000|2025-05-23 17:42:20||198.59||198.59||198.59||198.59|18
1748022150000|2025-05-23 17:42:30||198.64||198.64||198.64||198.64|0
1748022160000|2025-05-23 17:42:40|198.77||198.77||198.77||198.77||1
1748022170000|2025-05-23 17:42:50|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.69|0
1748022180000|2025-05-23 17:43:00||198.64||198.64||198.64||198.64|1
1748022210000|2025-05-23 17:43:30|198.72||198.72||198.72||198.72||0
1748022270000|2025-05-23 17:44:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|7
1748022280000|2025-05-23 17:44:40|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|88
1748022290000|2025-05-23 17:44:50|198.77|198.64|198.77|198.64|198.77|198.64|198.77|198.64|6
1748022300000|2025-05-23 17:45:00|198.72|198.69|198.72|198.59|198.72|198.69|198.72|198.59|25
1748022330000|2025-05-23 17:45:30|198.77|198.64|198.77|198.64|198.77|198.64|198.77|198.64|3
1748022340000|2025-05-23 17:45:40||198.69||198.69||198.69||198.69|0
1748022350000|2025-05-23 17:45:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|6
1748022380000|2025-05-23 17:46:20|||||||||15
1748022440000|2025-05-23 17:47:20|||||||||16
1748022450000|2025-05-23 17:47:30|||||||||1
1748022460000|2025-05-23 17:47:40|198.87||198.87||198.87||198.87||4
1748022470000|2025-05-23 17:47:50||198.79||198.79||198.79||198.79|0
1748022490000|2025-05-23 17:48:10||198.74||198.74||198.74||198.74|2
1748022520000|2025-05-23 17:48:40||198.79||198.79||198.79||198.79|0
1748022540000|2025-05-23 17:49:00|||||||||2
1748022570000|2025-05-23 17:49:30|||||||||4
1748022580000|2025-05-23 17:49:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|7
1748022590000|2025-05-23 17:49:50|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|5
1748022600000|2025-05-23 17:50:00||198.79||198.79||198.79||198.79|0
1748022610000|2025-05-23 17:50:10|198.92||198.92||198.92||198.92||8
1748022640000|2025-05-23 17:50:40||198.84||198.84||198.84||198.84|0
1748022660000|2025-05-23 17:51:00|198.97||198.97||198.97||198.97||0
1748022670000|2025-05-23 17:51:10|||||||||4
1748022700000|2025-05-23 17:51:40|198.92||198.92||198.92||198.92||0
1748022730000|2025-05-23 17:52:10|198.97||198.97||198.97||198.97||4
1748022740000|2025-05-23 17:52:20|||||||||5
1748022750000|2025-05-23 17:52:30||198.89||198.89||198.89||198.89|0
1748022770000|2025-05-23 17:52:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|17
1748022780000|2025-05-23 17:53:00|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|38
1748022790000|2025-05-23 17:53:10|198.87||198.92||198.92||198.87||17
1748022800000|2025-05-23 17:53:20||198.84||198.84||198.84||198.84|0
1748022820000|2025-05-23 17:53:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|7
1748022850000|2025-05-23 17:54:10||198.74||198.74||198.79||198.74|14
1748022860000|2025-05-23 17:54:20|198.82||198.82||198.82||198.82||0
1748022870000|2025-05-23 17:54:30|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|3
1748022890000|2025-05-23 17:54:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|21
1748022920000|2025-05-23 17:55:20|||||||||21
1748022930000|2025-05-23 17:55:30||198.79||198.79||198.79||198.79|1
1748022960000|2025-05-23 17:56:00||198.84||198.84||198.84||198.79|32
1748022970000|2025-05-23 17:56:10||198.79||198.79||198.84||198.79|1
1748022990000|2025-05-23 17:56:30|198.87||198.87||198.87||198.87||1
1748023020000|2025-05-23 17:57:00|||||||||3
1748023030000|2025-05-23 17:57:10||198.74||198.74||198.74||198.74|24
1748023040000|2025-05-23 17:57:20|198.82||198.87||198.87||198.82||0
1748023070000|2025-05-23 17:57:50||198.79||198.79||198.79||198.79|0
1748023080000|2025-05-23 17:58:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|7
1748023090000|2025-05-23 17:58:10|||||||||1
1748023110000|2025-05-23 17:58:30|198.97||198.97||198.97||198.97||31
1748023120000|2025-05-23 17:58:40||198.89||198.84||198.89||198.84|13
1748023130000|2025-05-23 17:58:50|198.92||198.92||198.92||198.92||0
1748023140000|2025-05-23 17:59:00|||||||||1
1748023170000|2025-05-23 17:59:30||198.79||198.79||198.79||198.79|3
1748023190000|2025-05-23 17:59:50||198.84||198.84||198.84||198.84|0
1748023200000|2025-05-23 18:00:00|||||||||1
1748023230000|2025-05-23 18:00:30|||||||||2
1748023240000|2025-05-23 18:00:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|0
1748023270000|2025-05-23 18:01:10|199.02||199.02||199.02||199.02||2
1748023300000|2025-05-23 18:01:40||198.94||198.94||198.94||198.94|0
1748023310000|2025-05-23 18:01:50|||||||||2
1748023320000|2025-05-23 18:02:00|199.07||199.07||199.07||199.02||8
1748023330000|2025-05-23 18:02:10|199.02||199.02||199.02||199.02||0
1748023340000|2025-05-23 18:02:20||198.89||198.89||198.89||198.89|4
1748023350000|2025-05-23 18:02:30||198.94||198.94||198.94||198.94|0
1748023360000|2025-05-23 18:02:40||198.89||198.94||198.94||198.89|0
1748023390000|2025-05-23 18:03:10|||||||||2
1748023430000|2025-05-23 18:03:50|||||||||2
1748023490000|2025-05-23 18:04:50|||||||||2
1748023520000|2025-05-23 18:05:20|199.07||199.07||199.07||199.07||0
1748023540000|2025-05-23 18:05:40||198.99||198.99||198.99||198.99|0
1748023550000|2025-05-23 18:05:50||198.94||198.94||198.94||198.94|28
1748023560000|2025-05-23 18:06:00||198.99||198.99||198.99||198.94|7
1748023570000|2025-05-23 18:06:10|||||||||1
1748023590000|2025-05-23 18:06:30|||||||||2
1748023600000|2025-05-23 18:06:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|1
1748023610000|2025-05-23 18:06:50|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|3
1748023630000|2025-05-23 18:07:10||198.94||198.94||198.94||198.89|0
1748023660000|2025-05-23 18:07:40|||||||||1
1748023670000|2025-05-23 18:07:50|||||||||10
1748023680000|2025-05-23 18:08:00||198.89||198.89||198.89||198.89|29
1748023690000|2025-05-23 18:08:10||198.94||198.94||198.94||198.94|10
1748023740000|2025-05-23 18:09:00|||||||||3
1748023780000|2025-05-23 18:09:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|53
1748023790000|2025-05-23 18:09:50|||||||||16
1748023800000|2025-05-23 18:10:00||198.84||198.84||198.84||198.84|1
1748023810000|2025-05-23 18:10:10||198.89||198.84||198.89||198.84|1
1748023840000|2025-05-23 18:10:40||198.89||198.84||198.89||198.84|5
1748023860000|2025-05-23 18:11:00|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|0
1748023900000|2025-05-23 18:11:40||198.84||198.84||198.84||198.84|0
1748023920000|2025-05-23 18:12:00|||||||||4
1748023930000|2025-05-23 18:12:10|||||||||5
1748023940000|2025-05-23 18:12:20||198.79||198.79||198.79||198.79|0
1748023960000|2025-05-23 18:12:40||198.84||198.84||198.84||198.84|0
1748023980000|2025-05-23 18:13:00|198.97||198.97||198.97||198.97||15
1748024010000|2025-05-23 18:13:30||198.89||198.89||198.89||198.84|0
1748024050000|2025-05-23 18:14:10|||||||||4
1748024110000|2025-05-23 18:15:10|||||||||3
1748024140000|2025-05-23 18:15:40||198.84||198.84||198.84||198.84|3
1748024170000|2025-05-23 18:16:10|198.92||198.97||198.97||198.92||0
1748024200000|2025-05-23 18:16:40||198.89||198.89||198.89||198.89|0
1748024240000|2025-05-23 18:17:20|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|12
1748024250000|2025-05-23 18:17:30||198.84||198.79||198.84||198.79|0
1748024260000|2025-05-23 18:17:40|198.87||198.92||198.92||198.87||0
1748024270000|2025-05-23 18:17:50|198.87||198.87||198.92||198.87||0
1748024310000|2025-05-23 18:18:30||198.74||198.74||198.74||198.74|51
1748024320000|2025-05-23 18:18:40||198.79||198.79||198.79||198.79|0
1748024330000|2025-05-23 18:18:50|198.82|198.74|198.92|198.79|198.92|198.79|198.82|198.69|127
1748024340000|2025-05-23 18:19:00|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|0
1748024350000|2025-05-23 18:19:10|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.74|7
1748024360000|2025-05-23 18:19:20|198.77|198.64|198.77|198.69|198.82|198.74|198.72|198.64|9
1748024370000|2025-05-23 18:19:30|198.82|198.64|198.67|198.54|198.82|198.64|198.67|198.54|16
1748024380000|2025-05-23 18:19:40||198.59||198.49||198.59||198.49|2
1748024390000|2025-05-23 18:19:50|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.49|5
1748024400000|2025-05-23 18:20:00|198.62|198.54|198.57|198.44|198.62|198.54|198.57|198.44|5
1748024410000|2025-05-23 18:20:10|198.62|198.49|198.62|198.49|198.62|198.49|198.62|198.49|1
1748024420000|2025-05-23 18:20:20|198.67|198.54|198.62|198.54|198.67|198.54|198.57|198.49|26
1748024430000|2025-05-23 18:20:30|198.57|198.49|198.57|198.49|198.57|198.54|198.57|198.49|1
1748024440000|2025-05-23 18:20:40|198.52|198.44|198.57|198.49|198.62|198.54|198.52|198.39|92
1748024450000|2025-05-23 18:20:50|198.62|198.44|198.62|198.49|198.62|198.49|198.57|198.44|2
1748024460000|2025-05-23 18:21:00|198.57|198.44|198.57|198.44|198.57|198.49|198.57|198.44|1
1748024470000|2025-05-23 18:21:10|198.62|198.49|198.62|198.49|198.62|198.49|198.62|198.49|0
1748024480000|2025-05-23 18:21:20|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|18
1748024490000|2025-05-23 18:21:30|198.52|198.39|198.47|198.34|198.52|198.39|198.47|198.34|28
1748024500000|2025-05-23 18:21:40|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|0
1748024510000|2025-05-23 18:21:50||198.44||198.39||198.44||198.39|1
1748024520000|2025-05-23 18:22:00|198.47|198.44|198.47|198.34|198.47|198.44|198.47|198.34|5
1748024530000|2025-05-23 18:22:10|198.42|198.29|198.42|198.29|198.42|198.29|198.37|198.29|28
1748024540000|2025-05-23 18:22:20||198.34||198.34||198.34||198.34|1
1748024550000|2025-05-23 18:22:30|198.47|198.29|198.37|198.29|198.47|198.29|198.37|198.29|0
1748024560000|2025-05-23 18:22:40|198.42||198.42||198.42||198.42||0
1748024570000|2025-05-23 18:22:50||198.34||198.29||198.34||198.29|6
1748024580000|2025-05-23 18:23:00|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|0
1748024590000|2025-05-23 18:23:10||198.29||198.24||198.29||198.24|0
1748024600000|2025-05-23 18:23:20||198.29||198.29||198.29||198.24|0
1748024620000|2025-05-23 18:23:40|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.29|2
1748024630000|2025-05-23 18:23:50|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|6
1748024660000|2025-05-23 18:24:20|198.47|198.34|198.47|198.39|198.47|198.39|198.47|198.34|20
1748024670000|2025-05-23 18:24:30|198.52||198.52||198.52||198.52||4
1748024680000|2025-05-23 18:24:40||198.44||198.44||198.44||198.44|2
1748024690000|2025-05-23 18:24:50|198.57|198.39|198.57|198.44|198.57|198.44|198.57|198.39|7
1748024710000|2025-05-23 18:25:10|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|0
1748024720000|2025-05-23 18:25:20|198.47||198.47||198.47||198.47||0
1748024740000|2025-05-23 18:25:40||198.34||198.34||198.34||198.34|7
1748024760000|2025-05-23 18:26:00|198.52|198.39|198.52|198.44|198.52|198.44|198.47|198.39|3
1748024770000|2025-05-23 18:26:10||198.39||198.39||198.44||198.39|0
1748024780000|2025-05-23 18:26:20||198.44||198.44||198.44||198.44|0
1748024790000|2025-05-23 18:26:30||198.39||198.44||198.44||198.39|0
1748024800000|2025-05-23 18:26:40||198.39||198.39||198.39||198.39|8
1748024810000|2025-05-23 18:26:50|198.47|198.34|198.47|198.34|198.47|198.34|198.47|198.34|0
1748024820000|2025-05-23 18:27:00||198.39||198.34||198.39||198.34|0
1748024830000|2025-05-23 18:27:10||198.39||198.34||198.39||198.34|0
1748024840000|2025-05-23 18:27:20||198.39||198.39||198.39||198.34|0
1748024850000|2025-05-23 18:27:30||198.34||198.39||198.39||198.34|0
1748024870000|2025-05-23 18:27:50|198.52||198.47||198.52||198.47||1
1748024880000|2025-05-23 18:28:00|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|1
1748024890000|2025-05-23 18:28:10|198.57||198.57||198.57||198.57||9
1748024900000|2025-05-23 18:28:20|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.39|9
1748024910000|2025-05-23 18:28:30||198.34||198.34||198.39||198.34|1
1748024920000|2025-05-23 18:28:40|198.42||198.42||198.42||198.42||0
1748024930000|2025-05-23 18:28:50|198.47||198.47||198.47||198.47||1
1748024940000|2025-05-23 18:29:00|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|0
1748024970000|2025-05-23 18:29:30||198.44||198.44||198.44||198.44|0
1748024990000|2025-05-23 18:29:50|198.57||198.57||198.57||198.57||1
1748025000000|2025-05-23 18:30:00|198.52||198.57||198.57||198.52||0
1748025010000|2025-05-23 18:30:10|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|51
1748025020000|2025-05-23 18:30:20|||||||||1
1748025050000|2025-05-23 18:30:50||198.49||198.49||198.49||198.49|5
1748025060000|2025-05-23 18:31:00||198.54||198.49||198.54||198.49|5
1748025070000|2025-05-23 18:31:10|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|1
1748025100000|2025-05-23 18:31:40||198.49||198.49||198.49||198.49|0
1748025110000|2025-05-23 18:31:50|198.62|198.44|198.57|198.44|198.62|198.44|198.57|198.44|15
1748025140000|2025-05-23 18:32:20||198.49||198.49||198.49||198.49|1
1748025150000|2025-05-23 18:32:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|4
1748025160000|2025-05-23 18:32:40||198.39||198.39||198.39||198.39|0
1748025180000|2025-05-23 18:33:00|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|38
1748025190000|2025-05-23 18:33:10||198.49||198.49||198.49||198.49|5
1748025220000|2025-05-23 18:33:40|||||||||4
1748025240000|2025-05-23 18:34:00|198.62||198.62||198.62||198.62||18
1748025260000|2025-05-23 18:34:20|198.57||198.62||198.62||198.57||6
1748025280000|2025-05-23 18:34:40|||||||||4
1748025310000|2025-05-23 18:35:10||198.54||198.54||198.54||198.54|5
1748025320000|2025-05-23 18:35:20|198.67|198.59|198.72|198.64|198.77|198.64|198.67|198.59|38
1748025330000|2025-05-23 18:35:30|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|15
1748025340000|2025-05-23 18:35:40|198.67||198.62||198.67||198.62||1
1748025350000|2025-05-23 18:35:50|198.67||198.67||198.67||198.67||0
1748025360000|2025-05-23 18:36:00|198.72|198.59|198.72|198.64|198.72|198.64|198.72|198.59|38
1748025380000|2025-05-23 18:36:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|11
1748025390000|2025-05-23 18:36:30|||||||||9
1748025410000|2025-05-23 18:36:50|||||||||4
1748025430000|2025-05-23 18:37:10|||||||||1
1748025450000|2025-05-23 18:37:30||198.54||198.54||198.54||198.54|7
1748025460000|2025-05-23 18:37:40|198.62||198.62||198.62||198.62||0
1748025470000|2025-05-23 18:37:50||198.49||198.49||198.49||198.49|0
1748025480000|2025-05-23 18:38:00|198.67|198.54|198.67|198.54|198.67|198.54|198.62|198.54|6
1748025510000|2025-05-23 18:38:30|198.62||198.67||198.67||198.62||5
1748025520000|2025-05-23 18:38:40|198.62||198.62||198.62||198.62||0
1748025550000|2025-05-23 18:39:10||198.49||198.49||198.49||198.49|3
1748025570000|2025-05-23 18:39:30|198.57||198.57||198.57||198.57||0
1748025580000|2025-05-23 18:39:40||198.44||198.44||198.44||198.44|0
1748025590000|2025-05-23 18:39:50||198.49||198.49||198.49||198.49|0
1748025600000|2025-05-23 18:40:00||198.44||198.44||198.44||198.44|1
1748025610000|2025-05-23 18:40:10|198.52||198.52||198.52||198.52||0
1748025630000|2025-05-23 18:40:30|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|9
1748025650000|2025-05-23 18:40:50|198.52|198.49|198.52|198.39|198.52|198.49|198.52|198.39|4
1748025660000|2025-05-23 18:41:00||198.44||198.44||198.44||198.44|0
1748025670000|2025-05-23 18:41:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|0
1748025680000|2025-05-23 18:41:20|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|7
1748025710000|2025-05-23 18:41:50|198.47||198.47||198.47||198.47||0
1748025720000|2025-05-23 18:42:00|198.52||198.52||198.52||198.52||0
1748025730000|2025-05-23 18:42:10||198.44||198.39||198.44||198.39|23
1748025760000|2025-05-23 18:42:40|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|3
1748025770000|2025-05-23 18:42:50||198.49||198.49||198.49||198.49|1
1748025780000|2025-05-23 18:43:00|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|17
1748025800000|2025-05-23 18:43:20||198.44||198.44||198.44||198.44|0
1748025810000|2025-05-23 18:43:30||198.39||198.39||198.39||198.39|0
1748025850000|2025-05-23 18:44:10|198.47||198.47||198.47||198.47||0
1748025860000|2025-05-23 18:44:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1748025910000|2025-05-23 18:45:10|||||||||10
1748025920000|2025-05-23 18:45:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|0
1748025930000|2025-05-23 18:45:30|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|1
1748025940000|2025-05-23 18:45:40||198.44||198.39||198.44||198.39|0
1748025960000|2025-05-23 18:46:00|198.47||198.47||198.47||198.47||0
1748025970000|2025-05-23 18:46:10||198.34||198.34||198.34||198.34|0
1748025980000|2025-05-23 18:46:20|198.42||198.47||198.47||198.42||0
1748026020000|2025-05-23 18:47:00|198.42||198.42||198.42||198.42||0
1748026030000|2025-05-23 18:47:10||198.29||198.29||198.29||198.29|0
1748026050000|2025-05-23 18:47:30||198.34||198.34||198.34||198.34|0
1748026070000|2025-05-23 18:47:50||198.29||198.29||198.34||198.29|0
1748026080000|2025-05-23 18:48:00||198.34||198.34||198.34||198.34|0
1748026090000|2025-05-23 18:48:10|198.47||198.42||198.47||198.42||0
1748026110000|2025-05-23 18:48:30|198.47|198.39|198.47|198.34|198.47|198.39|198.47|198.34|0
1748026120000|2025-05-23 18:48:40||198.39||198.39||198.39||198.39|0
1748026140000|2025-05-23 18:49:00|198.52||198.52||198.52||198.52||0
1748026150000|2025-05-23 18:49:10|198.47|198.34|198.47|198.34|198.47|198.39|198.47|198.34|0
1748026160000|2025-05-23 18:49:20||198.39||198.34||198.39||198.34|0
1748026170000|2025-05-23 18:49:30||198.39||198.39||198.39||198.39|0
1748026180000|2025-05-23 18:49:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|5
1748026190000|2025-05-23 18:49:50|198.57|198.49|198.52|198.39|198.57|198.49|198.52|198.39|3
1748026230000|2025-05-23 18:50:30|198.47||198.47||198.47||198.47||0
1748026250000|2025-05-23 18:50:50||198.34||198.34||198.34||198.34|0
1748026280000|2025-05-23 18:51:20|198.52||198.52||198.52||198.52||0
1748026310000|2025-05-23 18:51:50||198.39||198.39||198.39||198.39|0
1748026320000|2025-05-23 18:52:00|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|8
1748026330000|2025-05-23 18:52:10|||||||||1
1748026370000|2025-05-23 18:52:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|4
1748026520000|2025-05-23 18:55:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|48
1748026530000|2025-05-23 18:55:30|||||||||4
1748026540000|2025-05-23 18:55:40|198.57||198.57||198.57||198.57||0
1748026550000|2025-05-23 18:55:50|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|7
1748026560000|2025-05-23 18:56:00|198.47||198.47||198.47||198.47||0
1748026610000|2025-05-23 18:56:50|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|22
1748026650000|2025-05-23 18:57:30|198.37||198.37||198.37||198.37||0
1748026720000|2025-05-23 18:58:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|21
1748026750000|2025-05-23 18:59:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|40
1748026790000|2025-05-23 18:59:50|||||||||5
1748026800000|2025-05-23 19:00:00||198.24||198.24||198.24||198.24|8
1748026810000|2025-05-23 19:00:10|198.32||198.32||198.32||198.32||0
1748026830000|2025-05-23 19:00:30|198.37||198.37||198.37||198.37||6
1748026850000|2025-05-23 19:00:50||198.29||198.29||198.29||198.29|6
1748026880000|2025-05-23 19:01:20|||||||||4
1748026890000|2025-05-23 19:01:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|3
1748026910000|2025-05-23 19:01:50||198.19||198.19||198.19||198.19|0
1748026940000|2025-05-23 19:02:20|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|5
1748026960000|2025-05-23 19:02:40|198.22|198.19|198.22|198.14|198.22|198.19|198.22|198.14|4
1748026980000|2025-05-23 19:03:00|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|14
1748026990000|2025-05-23 19:03:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|0
1748027000000|2025-05-23 19:03:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|2
1748027020000|2025-05-23 19:03:40||198.14||198.14||198.14||198.14|5
1748027040000|2025-05-23 19:04:00||198.19||198.19||198.19||198.19|0
1748027070000|2025-05-23 19:04:30||198.14||198.14||198.14||198.14|4
1748027080000|2025-05-23 19:04:40|198.22||198.22||198.22||198.22||0
1748027100000|2025-05-23 19:05:00|198.27||198.27||198.27||198.27||1
1748027110000|2025-05-23 19:05:10||198.19||198.19||198.19||198.19|0
1748027140000|2025-05-23 19:05:40|||||||||1
1748027150000|2025-05-23 19:05:50|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|0
1748027190000|2025-05-23 19:06:30|198.32|198.19|198.32|198.19|198.32|198.19|198.32|198.19|0
1748027200000|2025-05-23 19:06:40|198.27||198.32||198.32||198.27||0
1748027210000|2025-05-23 19:06:50|198.27||198.32||198.32||198.27||0
1748027230000|2025-05-23 19:07:10||198.24||198.24||198.24||198.24|7
1748027240000|2025-05-23 19:07:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|27
1748027250000|2025-05-23 19:07:30|||||||||8
1748027260000|2025-05-23 19:07:40|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|23
1748027280000|2025-05-23 19:08:00|||||||||4
1748027310000|2025-05-23 19:08:30|198.37||198.42||198.42||198.37||0
1748027320000|2025-05-23 19:08:40|198.37||198.42||198.42||198.37||0
1748027330000|2025-05-23 19:08:50|198.37||198.42||198.42||198.37||0
1748027400000|2025-05-23 19:10:00|198.37||198.42||198.42||198.37||0
1748027410000|2025-05-23 19:10:10||198.34||198.34||198.34||198.34|0
1748027420000|2025-05-23 19:10:20||198.29||198.29||198.29||198.29|2
1748027450000|2025-05-23 19:10:50||198.34||198.29||198.34||198.29|1
1748027470000|2025-05-23 19:11:10||198.34||198.34||198.34||198.34|0
1748027490000|2025-05-23 19:11:30|198.47||198.47||198.47||198.47||9
1748027500000|2025-05-23 19:11:40||198.39||198.34||198.39||198.34|0
1748027510000|2025-05-23 19:11:50||198.39||198.34||198.39||198.34|0
1748027520000|2025-05-23 19:12:00||198.39||198.34||198.39||198.34|5
1748027530000|2025-05-23 19:12:10||198.39||198.39||198.39||198.39|0
1748027540000|2025-05-23 19:12:20||198.34||198.34||198.34||198.34|0
1748027580000|2025-05-23 19:13:00||198.39||198.34||198.39||198.34|3
1748027590000|2025-05-23 19:13:10||198.39||198.39||198.39||198.39|0
1748027640000|2025-05-23 19:14:00|198.52||198.52||198.52||198.52||25
1748027650000|2025-05-23 19:14:10|198.47|198.44|198.47|198.39|198.47|198.44|198.47|198.39|2
1748027670000|2025-05-23 19:14:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|15
1748027680000|2025-05-23 19:14:40||198.39||198.39||198.39||198.39|4
1748027700000|2025-05-23 19:15:00|198.47||198.47||198.52||198.47||0
1748027710000|2025-05-23 19:15:10|198.52||198.52||198.52||198.47||0
1748027720000|2025-05-23 19:15:20||198.44||198.39||198.44||198.39|1
1748027730000|2025-05-23 19:15:30|198.47||198.47||198.52||198.47||6
1748027740000|2025-05-23 19:15:40|||||||||10
1748027760000|2025-05-23 19:16:00||198.34||198.34||198.34||198.34|15
1748027780000|2025-05-23 19:16:20||198.39||198.39||198.39||198.39|8
1748027790000|2025-05-23 19:16:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|31
1748027800000|2025-05-23 19:16:40|||||||||1
1748027820000|2025-05-23 19:17:00|198.47||198.42||198.47||198.42||43
1748027830000|2025-05-23 19:17:10|198.47||198.42||198.47||198.42||3
1748027840000|2025-05-23 19:17:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|13
1748027850000|2025-05-23 19:17:30|198.42|198.34|198.47|198.34|198.47|198.34|198.42|198.34|25
1748027860000|2025-05-23 19:17:40|||||||||11
1748027870000|2025-05-23 19:17:50||198.39||198.39||198.39||198.39|2
1748027880000|2025-05-23 19:18:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|1
1748027890000|2025-05-23 19:18:10|198.47||198.47||198.47||198.47||22
1748027900000|2025-05-23 19:18:20|198.42|198.39|198.42|198.34|198.42|198.39|198.42|198.34|24
1748027910000|2025-05-23 19:18:30|198.47||198.47||198.47||198.47||0
1748027920000|2025-05-23 19:18:40|198.42||198.42||198.42||198.42||0
1748027930000|2025-05-23 19:18:50|||||||||13
1748027950000|2025-05-23 19:19:10|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|12
1748027960000|2025-05-23 19:19:20|||||||||25
1748027970000|2025-05-23 19:19:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|2
1748027980000|2025-05-23 19:19:40|198.42||198.42||198.42||198.42||2
1748028000000|2025-05-23 19:20:00|||||||||14
1748028010000|2025-05-23 19:20:10|198.37||198.37||198.37||198.37||1
1748028030000|2025-05-23 19:20:30||198.24||198.24||198.24||198.24|15
1748028040000|2025-05-23 19:20:40||198.29||198.29||198.29||198.29|0
1748028050000|2025-05-23 19:20:50||198.24||198.24||198.29||198.24|24
1748028060000|2025-05-23 19:21:00|198.42|198.29|198.47|198.34|198.47|198.34|198.42|198.29|134
1748028100000|2025-05-23 19:21:40|||||||||14
1748028110000|2025-05-23 19:21:50||198.39||198.34||198.39||198.34|3
1748028120000|2025-05-23 19:22:00|198.42|198.39|198.42|198.34|198.42|198.39|198.42|198.34|17
1748028140000|2025-05-23 19:22:20||198.29||198.29||198.29||198.29|79
1748028150000|2025-05-23 19:22:30||198.34||198.29||198.34||198.29|2
1748028190000|2025-05-23 19:23:10|||||||||14
1748028210000|2025-05-23 19:23:30||198.34||198.29||198.34||198.29|15
1748028230000|2025-05-23 19:23:50|198.37||198.42||198.42||198.37||27
1748028240000|2025-05-23 19:24:00|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|17
1748028250000|2025-05-23 19:24:10||198.29||198.24||198.29||198.24|1
1748028260000|2025-05-23 19:24:20||198.29||198.29||198.29||198.29|0
1748028270000|2025-05-23 19:24:30|||||||||4
1748028280000|2025-05-23 19:24:40|198.42||198.42||198.42||198.42||13
1748028290000|2025-05-23 19:24:50|||||||||14
1748028310000|2025-05-23 19:25:10||198.34||198.34||198.34||198.29|6
1748028330000|2025-05-23 19:25:30|||||||||33
1748028370000|2025-05-23 19:26:10|||||||||39
1748028400000|2025-05-23 19:26:40|||||||||14
1748028410000|2025-05-23 19:26:50|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|47
1748028420000|2025-05-23 19:27:00|198.32|198.29|198.27|198.19|198.32|198.29|198.27|198.19|13
1748028430000|2025-05-23 19:27:10|||||||||2
1748028440000|2025-05-23 19:27:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|19
1748028450000|2025-05-23 19:27:30|||||||||1
1748028460000|2025-05-23 19:27:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|24
1748028470000|2025-05-23 19:27:50||198.24||198.24||198.24||198.24|10
1748028500000|2025-05-23 19:28:20|||||||||14
1748028530000|2025-05-23 19:28:50||198.29||198.24||198.29||198.24|27
1748028540000|2025-05-23 19:29:00||198.29||198.24||198.29||198.24|1
1748028560000|2025-05-23 19:29:20||198.29||198.29||198.29||198.29|1
1748028570000|2025-05-23 19:29:30|||||||||15
1748028600000|2025-05-23 19:30:00||198.24||198.24||198.24||198.24|20
1748028610000|2025-05-23 19:30:10|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|31
1748028630000|2025-05-23 19:30:30||198.34||198.29||198.34||198.29|23
1748028660000|2025-05-23 19:31:00|||||||||14
1748028680000|2025-05-23 19:31:20|198.37||198.42||198.42||198.37||35
1748028690000|2025-05-23 19:31:30||198.34||198.29||198.34||198.29|8
1748028700000|2025-05-23 19:31:40|||||||||14
1748028720000|2025-05-23 19:32:00||198.34||198.29||198.34||198.29|4
1748028730000|2025-05-23 19:32:10|198.37||198.37||198.37||198.37||0
1748028740000|2025-05-23 19:32:20|198.42||198.42||198.42||198.42||19
1748028750000|2025-05-23 19:32:30|198.37||198.37||198.37||198.37||2
1748028760000|2025-05-23 19:32:40||198.24||198.24||198.24||198.24|22
1748028780000|2025-05-23 19:33:00||198.29||198.24||198.29||198.24|3
1748028790000|2025-05-23 19:33:10||198.29||198.24||198.29||198.24|15
1748028810000|2025-05-23 19:33:30||198.29||198.24||198.29||198.24|4
1748028830000|2025-05-23 19:33:50|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|15
1748028840000|2025-05-23 19:34:00||198.34||198.29||198.34||198.29|3
1748028860000|2025-05-23 19:34:20|||||||||3
1748028870000|2025-05-23 19:34:30|198.47|198.34|198.47|198.34|198.47|198.34|198.47|198.34|35
1748028880000|2025-05-23 19:34:40||198.39||198.34||198.39||198.34|4
1748028900000|2025-05-23 19:35:00|||||||||17
1748028920000|2025-05-23 19:35:20|198.42||198.42||198.42||198.42||2
1748028940000|2025-05-23 19:35:40|198.47||198.47||198.47||198.47||39
1748028950000|2025-05-23 19:35:50|||||||||1
1748028960000|2025-05-23 19:36:00||198.39||198.34||198.39||198.34|3
1748028980000|2025-05-23 19:36:20|||||||||14
1748029000000|2025-05-23 19:36:40||198.39||198.34||198.39||198.34|1
1748029010000|2025-05-23 19:36:50||198.39||198.34||198.39||198.34|34
1748029040000|2025-05-23 19:37:20||198.39||198.34||198.39||198.34|9
1748029050000|2025-05-23 19:37:30||198.39||198.34||198.39||198.34|32
1748029060000|2025-05-23 19:37:40|||||||||3
1748029070000|2025-05-23 19:37:50|||||||||1
1748029080000|2025-05-23 19:38:00|||||||||1
1748029090000|2025-05-23 19:38:10||198.39||198.34||198.39||198.34|26
1748029100000|2025-05-23 19:38:20|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|0
1748029120000|2025-05-23 19:38:40|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|22
1748029130000|2025-05-23 19:38:50||198.49||198.44||198.49||198.44|4
1748029160000|2025-05-23 19:39:20|||||||||24
1748029190000|2025-05-23 19:39:50|||||||||14
1748029230000|2025-05-23 19:40:30||198.49||198.44||198.49||198.44|68
1748029250000|2025-05-23 19:40:50|||||||||1
1748029270000|2025-05-23 19:41:10|198.62|198.49|198.62|198.49|198.62|198.54|198.62|198.49|77
1748029280000|2025-05-23 19:41:20||198.54||198.49||198.54||198.49|0
1748029300000|2025-05-23 19:41:40|198.67|198.54|198.67|198.59|198.67|198.59|198.67|198.54|30
1748029320000|2025-05-23 19:42:00|||||||||1
1748029330000|2025-05-23 19:42:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|38
1748029340000|2025-05-23 19:42:20||198.49||198.49||198.49||198.49|14
1748029370000|2025-05-23 19:42:50|||||||||1
1748029380000|2025-05-23 19:43:00|198.57||198.57||198.57||198.57||0
1748029390000|2025-05-23 19:43:10|||||||||10
1748029400000|2025-05-23 19:43:20|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|11
1748029410000|2025-05-23 19:43:30|||||||||8
1748029420000|2025-05-23 19:43:40|198.57||198.57||198.57||198.57||1
1748029430000|2025-05-23 19:43:50|198.62||198.57||198.62||198.57||9
1748029440000|2025-05-23 19:44:00|198.62||198.62||198.62||198.62||0
1748029450000|2025-05-23 19:44:10|||||||||9
1748029460000|2025-05-23 19:44:20||198.54||198.49||198.54||198.49|15
1748029470000|2025-05-23 19:44:30|||||||||7
1748029480000|2025-05-23 19:44:40|198.57||198.62||198.62||198.57||2
1748029490000|2025-05-23 19:44:50|198.57||198.57||198.57||198.57||11
1748029500000|2025-05-23 19:45:00|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|23
1748029510000|2025-05-23 19:45:10||198.49||198.49||198.54||198.49|20
1748029520000|2025-05-23 19:45:20|198.57|198.54|198.62|198.49|198.62|198.54|198.57|198.49|1
1748029530000|2025-05-23 19:45:30|198.57||198.62||198.62||198.57||2
1748029540000|2025-05-23 19:45:40|||||||||4
1748029550000|2025-05-23 19:45:50|198.57|198.44|198.57|198.44|198.62|198.44|198.57|198.44|0
1748029570000|2025-05-23 19:46:10|198.52|198.39|198.57|198.44|198.57|198.44|198.52|198.39|2
1748029590000|2025-05-23 19:46:30||198.49||198.44||198.49||198.44|9
1748029600000|2025-05-23 19:46:40|198.52||198.57||198.57||198.52||0
1748029610000|2025-05-23 19:46:50|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|3
1748029620000|2025-05-23 19:47:00|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|0
1748029630000|2025-05-23 19:47:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|4
1748029670000|2025-05-23 19:47:50||198.44||198.49||198.49||198.44|12
1748029680000|2025-05-23 19:48:00|198.62||198.62||198.62||198.62||31
1748029700000|2025-05-23 19:48:20|198.57||198.57||198.57||198.57||0
1748029720000|2025-05-23 19:48:40|||||||||1
1748029760000|2025-05-23 19:49:20||198.44||198.44||198.44||198.44|17
1748029800000|2025-05-23 19:50:00|198.52|198.39|198.42|198.34|198.52|198.39|198.42|198.34|82
1748029810000|2025-05-23 19:50:10|198.47|198.39|198.57|198.44|198.57|198.44|198.47|198.39|63
1748029820000|2025-05-23 19:50:20|198.62|198.49|198.57|198.49|198.62|198.49|198.57|198.49|0
1748029830000|2025-05-23 19:50:30||198.44||198.44||198.44||198.44|2
1748029850000|2025-05-23 19:50:50|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.39|4
1748029860000|2025-05-23 19:51:00||198.34||198.34||198.34||198.34|5
1748029880000|2025-05-23 19:51:20|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|24
1748029890000|2025-05-23 19:51:30|198.47|198.34|198.47|198.39|198.47|198.39|198.47|198.34|13
1748029900000|2025-05-23 19:51:40|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|13
1748029910000|2025-05-23 19:51:50||198.34||198.34||198.34||198.34|0
1748029920000|2025-05-23 19:52:00|198.42||198.47||198.47||198.42||0
1748029940000|2025-05-23 19:52:20||198.39||198.34||198.39||198.34|0
1748029950000|2025-05-23 19:52:30||198.29||198.29||198.29||198.29|0
1748029960000|2025-05-23 19:52:40|198.42||198.42||198.42||198.42||0
1748029970000|2025-05-23 19:52:50|198.47|198.34|198.47|198.29|198.47|198.34|198.47|198.29|0
1748029980000|2025-05-23 19:53:00|198.42|198.34|198.47|198.34|198.47|198.34|198.42|198.29|0
1748029990000|2025-05-23 19:53:10|198.42|198.29|198.42|198.29|198.42|198.34|198.42|198.29|0
1748030000000|2025-05-23 19:53:20|198.37||198.42||198.42||198.37||0
1748030010000|2025-05-23 19:53:30|198.37|198.34|198.37|198.24|198.37|198.34|198.37|198.24|7
1748030020000|2025-05-23 19:53:40||198.29||198.29||198.29||198.29|1
1748030030000|2025-05-23 19:53:50||198.24||198.29||198.29||198.24|0
1748030040000|2025-05-23 19:54:00|198.42|198.24|198.42|198.29|198.42|198.29|198.42|198.24|0
1748030060000|2025-05-23 19:54:20|198.37|198.24|198.37|198.29|198.37|198.29|198.37|198.24|1
1748030070000|2025-05-23 19:54:30||198.24||198.24||198.24||198.24|2
1748030080000|2025-05-23 19:54:40|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|16
1748030090000|2025-05-23 19:54:50||198.34||198.29||198.34||198.29|6
1748030100000|2025-05-23 19:55:00|198.37|198.19|198.37|198.24|198.37|198.24|198.32|198.19|41
1748030110000|2025-05-23 19:55:10|198.32||198.32||198.32||198.32||1
1748030130000|2025-05-23 19:55:30|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|56
1748030140000|2025-05-23 19:55:40||198.19||198.19||198.19||198.14|0
1748030150000|2025-05-23 19:55:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|13
1748030170000|2025-05-23 19:56:10|||||||||4
1748030180000|2025-05-23 19:56:20|||||||||51
1748030190000|2025-05-23 19:56:30|198.42|198.29|198.37|198.19|198.42|198.29|198.37|198.19|130
1748030200000|2025-05-23 19:56:40|198.42|198.24|198.42|198.29|198.42|198.29|198.42|198.24|0
1748030210000|2025-05-23 19:56:50|198.37||198.42||198.42||198.37||0
1748030220000|2025-05-23 19:57:00||198.34||198.34||198.34||198.34|0
1748030230000|2025-05-23 19:57:10|198.47||198.47||198.47||198.47||0
1748030250000|2025-05-23 19:57:30|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.39|2
1748030260000|2025-05-23 19:57:40||198.44||198.44||198.44||198.44|0
1748030270000|2025-05-23 19:57:50|||||||||2
1748030280000|2025-05-23 19:58:00|198.57|198.39|198.57|198.39|198.57|198.39|198.57|198.39|19
1748030290000|2025-05-23 19:58:10||198.44||198.44||198.44||198.44|0
1748030300000|2025-05-23 19:58:20||198.49||198.44||198.49||198.44|2
1748030310000|2025-05-23 19:58:30|198.62|198.49|198.62|198.49|198.62|198.54|198.62|198.49|3
1748030330000|2025-05-23 19:58:50|||||||||2
1748030340000|2025-05-23 19:59:00|198.57|198.44|198.57|198.39|198.57|198.44|198.52|198.39|7
1748030350000|2025-05-23 19:59:10||198.44||198.39||198.49||198.39|32
1748030360000|2025-05-23 19:59:20||198.44||198.49||198.49||198.39|10
1748030370000|2025-05-23 19:59:30|198.62|198.44|198.57|198.44|198.62|198.49|198.57|198.44|10
1748030380000|2025-05-23 19:59:40|198.62|198.49|198.57|198.44|198.62|198.49|198.57|198.44|2
1748030390000|2025-05-23 19:59:50|198.62|198.49|198.62|198.49|198.62|198.49|198.57|198.44|6
1748239260000|2025-05-26 06:01:00|||||||||6
1748239280000|2025-05-26 06:01:20|201.72|201.59|201.77|201.59|201.77|201.59|201.72|201.59|8
1748239290000|2025-05-26 06:01:30|201.82|201.64|201.87|201.74|201.87|201.74|201.82|201.64|7
1748239320000|2025-05-26 06:02:00|||||||||1
1748239330000|2025-05-26 06:02:10|201.82|201.64|201.82|201.64|201.82|201.64|201.82|201.64|2
1748239410000|2025-05-26 06:03:30|201.87|201.69|201.87|201.74|201.87|201.74|201.87|201.69|10
1748239420000|2025-05-26 06:03:40|201.92|201.79|201.97|201.84|201.97|201.84|201.82|201.74|42
1748239440000|2025-05-26 06:04:00|202.02||202.02||202.02||202.02||0
1748239460000|2025-05-26 06:04:20|201.97||201.97||201.97||201.97||0
1748239470000|2025-05-26 06:04:30|201.92|201.79|201.97|201.79|201.97|201.79|201.92|201.79|32
1748239480000|2025-05-26 06:04:40||201.84||201.84||201.84||201.84|0
1748239490000|2025-05-26 06:04:50||201.89||201.89||201.89||201.84|9
1748239500000|2025-05-26 06:05:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|9
1748239510000|2025-05-26 06:05:10||201.79||201.79||201.79||201.79|14
1748239530000|2025-05-26 06:05:30||201.84||201.84||201.84||201.84|5
1748239540000|2025-05-26 06:05:40|201.97||201.97||201.97||201.97||13
1748239550000|2025-05-26 06:05:50|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|6
1748239570000|2025-05-26 06:06:10|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|2
1748239580000|2025-05-26 06:06:20||201.84||201.84||201.84||201.84|5
1748239590000|2025-05-26 06:06:30|202.07|201.94|202.12|201.94|202.12|201.94|202.07|201.94|5
1748239600000|2025-05-26 06:06:40|202.22|201.99|202.17|202.04|202.27|202.14|202.17|201.99|9
1748239620000|2025-05-26 06:07:00||201.94||201.94||201.94||201.94|2
1748239640000|2025-05-26 06:07:20||201.99||202.04||202.04||201.99|0
1748239680000|2025-05-26 06:08:00||202.09||202.04||202.09||201.99|21
1748239690000|2025-05-26 06:08:10|||||||||4
1748239700000|2025-05-26 06:08:20||202.09||202.04||202.09||202.04|0
1748239730000|2025-05-26 06:08:50||202.09||202.09||202.09||202.09|0
1748239740000|2025-05-26 06:09:00||202.04||202.04||202.04||202.04|16
1748239760000|2025-05-26 06:09:20||202.09||202.09||202.09||202.09|1
1748239780000|2025-05-26 06:09:40|202.27|202.14|202.27|202.09|202.27|202.14|202.27|202.09|8
1748239790000|2025-05-26 06:09:50||202.14||202.14||202.14||202.14|5
1748239800000|2025-05-26 06:10:00|202.22|202.04|202.22|202.04|202.22|202.04|202.22|202.04|5
1748239820000|2025-05-26 06:10:20|202.17|201.89|202.12|201.89|202.17|201.89|202.12|201.89|5
1748239830000|2025-05-26 06:10:30|202.17|201.94|202.17|201.99|202.17|201.99|202.17|201.94|12
1748239840000|2025-05-26 06:10:40|202.22|202.04|202.22|202.04|202.22|202.04|202.22|201.99|1
1748239890000|2025-05-26 06:11:30|202.27|202.09|202.27|202.09|202.27|202.09|202.27|202.09|0
1748239910000|2025-05-26 06:11:50||202.14||202.14||202.14||202.14|0
1748239950000|2025-05-26 06:12:30||202.19||202.14||202.19||202.14|1
1748239990000|2025-05-26 06:13:10|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1748240000000|2025-05-26 06:13:20|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|12
1748240010000|2025-05-26 06:13:30|202.17|201.94|202.17|201.94|202.17|201.94|202.17|201.94|1
1748240020000|2025-05-26 06:13:40|202.12|201.99|202.17|202.04|202.17|202.04|202.12|201.99|0
1748240040000|2025-05-26 06:14:00|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|0
1748240050000|2025-05-26 06:14:10||202.04||202.04||202.04||202.04|1
1748240070000|2025-05-26 06:14:30||202.09||202.09||202.09||202.09|0
1748240090000|2025-05-26 06:14:50|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|2
1748240100000|2025-05-26 06:15:00||201.99||201.99||201.99||201.94|0
1748240140000|2025-05-26 06:15:40||202.04||202.04||202.04||202.04|0
1748240150000|2025-05-26 06:15:50|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|0
1748240170000|2025-05-26 06:16:10|202.17|201.99|202.17|201.99|202.17|201.99|202.17|201.99|3
1748240180000|2025-05-26 06:16:20|202.22|202.04|202.22|202.04|202.22|202.04|202.22|202.04|0
1748240230000|2025-05-26 06:17:10||202.09||202.09||202.09||202.09|0
1748240240000|2025-05-26 06:17:20|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|68
1748240250000|2025-05-26 06:17:30||202.29||202.29||202.29||202.29|7
1748240260000|2025-05-26 06:17:40||202.34||202.29||202.34||202.29|7
1748240280000|2025-05-26 06:18:00|202.47|202.34|202.47|202.29|202.47|202.34|202.47|202.29|7
1748240290000|2025-05-26 06:18:10|202.42|202.14|202.37|202.19|202.42|202.19|202.37|202.14|6
1748240310000|2025-05-26 06:18:30||202.24||202.24||202.24||202.24|0
1748240390000|2025-05-26 06:19:50|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|0
1748240400000|2025-05-26 06:20:00|202.47|202.34|202.52|202.39|202.52|202.39|202.47|202.34|0
1748240410000|2025-05-26 06:20:10|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.29|3
1748240430000|2025-05-26 06:20:30|||||||||16
1748240440000|2025-05-26 06:20:40|202.52||202.52||202.52||202.52||0
1748240450000|2025-05-26 06:20:50||202.39||202.39||202.39||202.39|0
1748240480000|2025-05-26 06:21:20|202.47|202.44|202.57|202.44|202.57|202.44|202.47|202.44|1
1748240520000|2025-05-26 06:22:00|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|7
1748240580000|2025-05-26 06:23:00|202.47|202.34|202.72|202.54|202.72|202.54|202.47|202.34|235
1748240590000|2025-05-26 06:23:10|202.62|202.59|202.57|202.44|202.62|202.59|202.57|202.44|48
1748240610000|2025-05-26 06:23:30|202.62|202.49|202.62|202.49|202.62|202.54|202.62|202.49|17
1748240620000|2025-05-26 06:23:40|||||||||6
1748240630000|2025-05-26 06:23:50||202.44||202.49||202.49||202.44|7
1748240640000|2025-05-26 06:24:00|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|12
1748240650000|2025-05-26 06:24:10|202.57||202.57||202.57||202.57||0
1748240670000|2025-05-26 06:24:30|202.62|202.44|202.62|202.44|202.62|202.44|202.62|202.44|0
1748240680000|2025-05-26 06:24:40||202.49||202.49||202.49||202.49|0
1748240720000|2025-05-26 06:25:20|202.72|202.59|202.77|202.59|202.77|202.59|202.72|202.59|67
1748240740000|2025-05-26 06:25:40|202.72|202.49|202.62|202.54|202.72|202.54|202.62|202.49|14
1748240750000|2025-05-26 06:25:50|202.67|202.59|202.77|202.64|202.77|202.64|202.67|202.59|3
1748240760000|2025-05-26 06:26:00|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|0
1748240790000|2025-05-26 06:26:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|8
1748240830000|2025-05-26 06:27:10|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|5
1748240850000|2025-05-26 06:27:30|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|8
1748240900000|2025-05-26 06:28:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|6
1748240920000|2025-05-26 06:28:40|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|5
1748240970000|2025-05-26 06:29:30|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|0
1748241030000|2025-05-26 06:30:30|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|20
1748241110000|2025-05-26 06:31:50|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|41
1748241120000|2025-05-26 06:32:00|202.62|202.54|202.62|202.44|202.62|202.54|202.62|202.44|7
1748241140000|2025-05-26 06:32:20|202.57||202.62||202.62||202.57||0
1748241170000|2025-05-26 06:32:50|202.57||202.57||202.57||202.57||0
1748241180000|2025-05-26 06:33:00||202.49||202.44||202.49||202.44|7
1748241200000|2025-05-26 06:33:20|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|5
1748241250000|2025-05-26 06:34:10|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|17
1748241260000|2025-05-26 06:34:20|202.72|202.59|202.77|202.59|202.77|202.59|202.72|202.59|4
1748241270000|2025-05-26 06:34:30|202.82|202.64|202.77|202.59|202.82|202.64|202.77|202.59|0
1748241280000|2025-05-26 06:34:40|202.82||202.82||202.82||202.82||0
1748241320000|2025-05-26 06:35:20|202.77||202.77||202.77||202.77||0
1748241410000|2025-05-26 06:36:50||202.64||202.64||202.64||202.64|0
1748241420000|2025-05-26 06:37:00|202.72|202.54|202.72|202.54|202.72|202.54|202.72|202.54|15
1748241490000|2025-05-26 06:38:10||202.59||202.59||202.59||202.59|5
1748241500000|2025-05-26 06:38:20|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|1
1748241540000|2025-05-26 06:39:00||202.69||202.59||202.69||202.59|1
1748241600000|2025-05-26 06:40:00|202.72||202.72||202.72||202.72||0
1748241610000|2025-05-26 06:40:10|202.67||202.77||202.77||202.67||2
1748241620000|2025-05-26 06:40:20|202.72||202.72||202.72||202.72||0
1748241640000|2025-05-26 06:40:40|202.67||202.72||202.72||202.67||0
1748241660000|2025-05-26 06:41:00|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|5
1748241750000|2025-05-26 06:42:30||202.44||202.44||202.44||202.44|0
1748241760000|2025-05-26 06:42:40|202.57|202.49|202.67|202.49|202.67|202.49|202.57|202.49|100
1748241770000|2025-05-26 06:42:50|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.54|20
1748241780000|2025-05-26 06:43:00|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|1
1748241810000|2025-05-26 06:43:30|202.82|202.59|202.77|202.59|202.82|202.59|202.77|202.59|98
1748241820000|2025-05-26 06:43:40|202.82|202.64|202.82|202.64|202.82|202.64|202.82|202.64|0
1748241830000|2025-05-26 06:43:50||202.69||202.64||202.69||202.64|0
1748241840000|2025-05-26 06:44:00||202.69||202.64||202.69||202.64|0
1748241850000|2025-05-26 06:44:10||202.69||202.69||202.69||202.69|0
1748241870000|2025-05-26 06:44:30|202.77|202.59|202.77|202.59|202.77|202.59|202.77|202.59|20
1748241880000|2025-05-26 06:44:40|202.72|202.64|202.77|202.59|202.77|202.64|202.72|202.59|0
1748241910000|2025-05-26 06:45:10|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|4
1748241920000|2025-05-26 06:45:20||202.64||202.59||202.64||202.59|6
1748241960000|2025-05-26 06:46:00|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|14
1748242120000|2025-05-26 06:48:40|202.72|202.59|202.87|202.74|202.87|202.74|202.72|202.59|32
1748242140000|2025-05-26 06:49:00|202.82|202.69|202.87|202.74|202.87|202.74|202.82|202.69|66
1748242160000|2025-05-26 06:49:20|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|53
1748242170000|2025-05-26 06:49:30|202.87||202.87||202.87||202.87||9
1748242180000|2025-05-26 06:49:40||202.74||202.74||202.74||202.74|14
1748242190000|2025-05-26 06:49:50|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|2
1748242200000|2025-05-26 06:50:00|||||||||1
1748242220000|2025-05-26 06:50:20|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|5
1748242260000|2025-05-26 06:51:00|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|7
1748242340000|2025-05-26 06:52:20|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|32
1748242350000|2025-05-26 06:52:30|||||||||10
1748242370000|2025-05-26 06:52:50|202.72|202.59|202.77|202.64|202.77|202.64|202.72|202.59|41
1748242380000|2025-05-26 06:53:00|||||||||6
1748242400000|2025-05-26 06:53:20|||||||||1
1748242410000|2025-05-26 06:53:30|202.72||202.72||202.72||202.72||0
1748242420000|2025-05-26 06:53:40||202.59||202.59||202.59||202.59|9
1748242450000|2025-05-26 06:54:10|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|5
1748242470000|2025-05-26 06:54:30|||||||||1
1748242480000|2025-05-26 06:54:40|202.72|202.59|202.57|202.44|202.72|202.59|202.57|202.44|64
1748242500000|2025-05-26 06:55:00|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|1
1748242510000|2025-05-26 06:55:10|202.67||202.67||202.67||202.67||0
1748242580000|2025-05-26 06:56:20|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|115
1748242600000|2025-05-26 06:56:40|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|21
1748242640000|2025-05-26 06:57:20|202.42|202.19|202.32|202.19|202.42|202.19|202.32|202.19|117
1748242650000|2025-05-26 06:57:30|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|25
1748242680000|2025-05-26 06:58:00|202.47||202.47||202.47||202.47||6
1748242690000|2025-05-26 06:58:10|202.42||202.47||202.47||202.42||1
1748242700000|2025-05-26 06:58:20|202.42||202.42||202.47||202.42||1
1748242730000|2025-05-26 06:58:50|202.32|202.19|202.37|202.24|202.37|202.24|202.32|202.19|236
1748242740000|2025-05-26 06:59:00|202.32|202.19|202.37|202.19|202.37|202.19|202.32|202.19|46
1748242750000|2025-05-26 06:59:10|202.32||202.32||202.37||202.32||3
1748242760000|2025-05-26 06:59:20|202.37|202.29|202.37|202.19|202.37|202.29|202.32|202.19|135
1748242770000|2025-05-26 06:59:30|202.27|202.14|202.27|202.09|202.27|202.14|202.22|202.09|170
1748242780000|2025-05-26 06:59:40|202.22|202.14|202.27|202.14|202.32|202.19|202.22|202.14|22
1748242790000|2025-05-26 06:59:50|202.32|202.09|202.27|202.14|202.32|202.14|202.22|202.09|84
1748242800000|2025-05-26 07:00:00|202.32|202.19|202.42|202.29|202.47|202.39|202.32|202.19|173
1748242810000|2025-05-26 07:00:10|202.47|202.34|202.57|202.44|202.57|202.44|202.47|202.34|57
1748242820000|2025-05-26 07:00:20|202.52|202.49|202.57|202.44|202.62|202.49|202.47|202.34|109
1748242830000|2025-05-26 07:00:30|202.62|202.49|202.67|202.49|202.72|202.59|202.62|202.49|75
1748242840000|2025-05-26 07:00:40|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|35
1748242850000|2025-05-26 07:00:50|202.57|202.39|202.52|202.39|202.57|202.39|202.47|202.34|89
1748242860000|2025-05-26 07:01:00|202.47|202.44|202.52|202.39|202.62|202.54|202.47|202.39|85
1748242870000|2025-05-26 07:01:10|202.47|202.34|202.37|202.24|202.47|202.34|202.37|202.24|44
1748242880000|2025-05-26 07:01:20|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|14
1748242890000|2025-05-26 07:01:30|202.47|202.29|202.42|202.29|202.47|202.34|202.42|202.29|105
1748242900000|2025-05-26 07:01:40|202.37|202.19|202.37|202.24|202.37|202.24|202.27|202.14|72
1748242910000|2025-05-26 07:01:50|202.42|202.29|202.37|202.24|202.42|202.29|202.32|202.24|95
1748242920000|2025-05-26 07:02:00|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|2
1748242930000|2025-05-26 07:02:10|202.47|202.34|202.42|202.34|202.47|202.34|202.42|202.34|3
1748242940000|2025-05-26 07:02:20|202.47|202.39|202.57|202.44|202.57|202.44|202.47|202.34|181
1748242950000|2025-05-26 07:02:30|202.52|202.39|202.42|202.34|202.52|202.39|202.42|202.29|142
1748242960000|2025-05-26 07:02:40|202.47|202.39|202.42|202.29|202.52|202.39|202.42|202.24|272
1748242970000|2025-05-26 07:02:50|202.37|202.24|202.27|202.19|202.37|202.24|202.27|202.19|60
1748242980000|2025-05-26 07:03:00|202.32|202.14|202.27|202.14|202.32|202.14|202.27|202.14|13
1748242990000|2025-05-26 07:03:10|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|11
1748243000000|2025-05-26 07:03:20|202.22|202.19|202.32|202.19|202.32|202.19|202.22|202.19|47
1748243010000|2025-05-26 07:03:30|202.27|202.14|202.32|202.19|202.32|202.19|202.27|202.14|86
1748243020000|2025-05-26 07:03:40|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|14
1748243030000|2025-05-26 07:03:50|202.32|202.19|202.27|202.14|202.37|202.19|202.27|202.14|55
1748243040000|2025-05-26 07:04:00|202.22|202.09|202.22|202.09|202.22|202.09|202.17|202.09|14
1748243050000|2025-05-26 07:04:10|202.17|202.14|202.37|202.24|202.37|202.24|202.17|202.14|27
1748243060000|2025-05-26 07:04:20|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|27
1748243070000|2025-05-26 07:04:30|202.47|202.34|202.52|202.39|202.52|202.39|202.47|202.34|62
1748243080000|2025-05-26 07:04:40|202.47|202.44|202.62|202.49|202.62|202.49|202.47|202.44|188
1748243090000|2025-05-26 07:04:50|202.67|202.54|202.72|202.59|202.72|202.59|202.67|202.54|26
1748243100000|2025-05-26 07:05:00|202.67|202.64|202.67|202.59|202.77|202.64|202.67|202.59|135
1748243110000|2025-05-26 07:05:10|202.62|202.49|202.62|202.49|202.62|202.49|202.57|202.44|49
1748243120000|2025-05-26 07:05:20|202.67|202.54|202.72|202.64|202.72|202.64|202.67|202.54|64
1748243130000|2025-05-26 07:05:30|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|49
1748243140000|2025-05-26 07:05:40|202.72||202.77||202.77||202.72||15
1748243150000|2025-05-26 07:05:50|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.64|71
1748243160000|2025-05-26 07:06:00|202.87|202.74|202.77|202.69|202.87|202.74|202.77|202.69|64
1748243170000|2025-05-26 07:06:10|202.72|202.64|202.57|202.44|202.72|202.64|202.47|202.34|80
1748243180000|2025-05-26 07:06:20|202.52|202.49|202.62|202.49|202.62|202.49|202.52|202.49|8
1748243190000|2025-05-26 07:06:30|202.57|202.54|202.57|202.44|202.57|202.54|202.52|202.44|21
1748243200000|2025-05-26 07:06:40|202.52|202.39|202.42|202.29|202.52|202.39|202.42|202.29|57
1748243210000|2025-05-26 07:06:50|202.47|202.24|202.37|202.29|202.47|202.29|202.37|202.24|40
1748243220000|2025-05-26 07:07:00|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|35
1748243230000|2025-05-26 07:07:10|202.52|202.39|202.47|202.34|202.52|202.39|202.42|202.34|49
1748243240000|2025-05-26 07:07:20|202.42|202.39|202.42|202.29|202.42|202.39|202.42|202.29|40
1748243250000|2025-05-26 07:07:30|202.37|202.24|202.37|202.29|202.37|202.29|202.37|202.24|40
1748243260000|2025-05-26 07:07:40|202.32|202.24|202.42|202.29|202.42|202.29|202.32|202.24|102
1748243270000|2025-05-26 07:07:50|202.37|202.34|202.47|202.34|202.47|202.34|202.37|202.34|126
1748243280000|2025-05-26 07:08:00|202.42|202.29|202.42|202.29|202.42|202.34|202.42|202.29|38
1748243290000|2025-05-26 07:08:10||202.34||202.29||202.34||202.29|13
1748243300000|2025-05-26 07:08:20|202.47|202.34|202.42|202.29|202.47|202.34|202.42|202.29|47
1748243310000|2025-05-26 07:08:30|202.37||202.37||202.42||202.37||13
1748243320000|2025-05-26 07:08:40|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|32
1748243330000|2025-05-26 07:08:50||202.14||202.19||202.19||202.14|10
1748243340000|2025-05-26 07:09:00|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|76
1748243350000|2025-05-26 07:09:10|202.27|202.19|202.27|202.14|202.27|202.24|202.27|202.14|57
1748243360000|2025-05-26 07:09:20|202.22|202.19|202.17|202.09|202.27|202.19|202.17|202.09|101
1748243370000|2025-05-26 07:09:30|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.09|134
1748243380000|2025-05-26 07:09:40|202.22|202.04|202.12|201.99|202.22|202.09|202.12|201.99|147
1748243390000|2025-05-26 07:09:50||202.04||201.99||202.04||201.99|16
1748243400000|2025-05-26 07:10:00||202.04||202.04||202.04||201.99|49
1748243410000|2025-05-26 07:10:10|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|103
1748243420000|2025-05-26 07:10:20|202.17|201.99|202.17|202.04|202.17|202.04|202.17|201.99|59
1748243430000|2025-05-26 07:10:30|202.12|201.99|202.07|201.94|202.12|201.99|202.07|201.94|34
1748243440000|2025-05-26 07:10:40|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|6
1748243450000|2025-05-26 07:10:50|201.97|201.84|201.92|201.79|201.97|201.84|201.87|201.79|101
1748243460000|2025-05-26 07:11:00|201.97|201.84|201.92|201.84|201.97|201.84|201.92|201.79|22
1748243470000|2025-05-26 07:11:10|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|41
1748243480000|2025-05-26 07:11:20|202.02||202.02||202.02||202.02||1
1748243490000|2025-05-26 07:11:30|201.97|201.84|201.97|201.84|201.97|201.84|201.92|201.84|22
1748243500000|2025-05-26 07:11:40||201.89||201.89||201.89||201.89|0
1748243510000|2025-05-26 07:11:50|202.02|201.84|202.02|201.89|202.02|201.89|201.97|201.84|46
1748243530000|2025-05-26 07:12:10|202.07|201.94|202.02|201.89|202.07|201.94|202.02|201.89|38
1748243540000|2025-05-26 07:12:20|202.07|201.94|202.02|201.89|202.07|201.94|202.02|201.89|25
1748243550000|2025-05-26 07:12:30|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|26
1748243570000|2025-05-26 07:12:50|202.02|201.84|202.02|201.89|202.07|201.94|202.02|201.84|47
1748243580000|2025-05-26 07:13:00|201.97|201.94|201.97|201.89|201.97|201.94|201.97|201.89|10
1748243590000|2025-05-26 07:13:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|17
1748243600000|2025-05-26 07:13:20|201.97|201.79|201.97|201.84|201.97|201.84|201.97|201.79|15
1748243610000|2025-05-26 07:13:30|201.92|201.79|201.87|201.74|201.92|201.79|201.87|201.74|16
1748243620000|2025-05-26 07:13:40|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|17
1748243630000|2025-05-26 07:13:50|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|7
1748243640000|2025-05-26 07:14:00|201.92|201.79|201.92|201.79|201.92|201.79|201.87|201.79|51
1748243650000|2025-05-26 07:14:10|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|19
1748243660000|2025-05-26 07:14:20|201.92|201.79|201.77|201.69|201.92|201.79|201.72|201.64|125
1748243670000|2025-05-26 07:14:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|16
1748243680000|2025-05-26 07:14:40||201.59||201.64||201.64||201.59|29
1748243690000|2025-05-26 07:14:50||201.59||201.59||201.59||201.59|4
1748243700000|2025-05-26 07:15:00|201.67|201.54|201.67|201.54|201.67|201.54|201.62|201.54|45
1748243710000|2025-05-26 07:15:10|201.62||201.62||201.62||201.62||32
1748243720000|2025-05-26 07:15:20|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|15
1748243730000|2025-05-26 07:15:30|201.62|201.54|201.67|201.54|201.72|201.59|201.62|201.54|26
1748243740000|2025-05-26 07:15:40|201.62|201.49|201.57|201.49|201.62|201.49|201.57|201.49|22
1748243750000|2025-05-26 07:15:50||201.44||201.44||201.44||201.44|26
1748243760000|2025-05-26 07:16:00||201.49||201.44||201.49||201.44|7
1748243770000|2025-05-26 07:16:10||201.49||201.44||201.49||201.44|6
1748243780000|2025-05-26 07:16:20||201.49||201.44||201.49||201.44|7
1748243790000|2025-05-26 07:16:30|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|38
1748243800000|2025-05-26 07:16:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|20
1748243810000|2025-05-26 07:16:50|201.67||201.67||201.67||201.67||5
1748243820000|2025-05-26 07:17:00|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.59|21
1748243830000|2025-05-26 07:17:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|19
1748243840000|2025-05-26 07:17:20|201.77|201.69|201.72|201.59|201.77|201.69|201.72|201.59|95
1748243850000|2025-05-26 07:17:30|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|15
1748243860000|2025-05-26 07:17:40|201.82|201.69|201.72|201.64|201.82|201.74|201.72|201.64|53
1748243870000|2025-05-26 07:17:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|62
1748243880000|2025-05-26 07:18:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|20
1748243890000|2025-05-26 07:18:10|201.67||201.67||201.67||201.67||86
1748243900000|2025-05-26 07:18:20|201.72|201.59|201.72|201.59|201.72|201.64|201.72|201.59|85
1748243910000|2025-05-26 07:18:30||201.64||201.64||201.64||201.64|14
1748243930000|2025-05-26 07:18:50||201.59||201.59||201.59||201.59|5
1748243940000|2025-05-26 07:19:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|53
1748243950000|2025-05-26 07:19:10|||||||||32
1748243960000|2025-05-26 07:19:20||201.59||201.59||201.59||201.59|236
1748243970000|2025-05-26 07:19:30|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.64|301
1748243980000|2025-05-26 07:19:40|||||||||48
1748243990000|2025-05-26 07:19:50|201.77||201.77||201.77||201.77||86
1748244000000|2025-05-26 07:20:00|201.82|201.69|201.82|201.69|201.82|201.69|201.77|201.69|0
1748244010000|2025-05-26 07:20:10|201.77|201.74|201.67|201.59|201.82|201.74|201.67|201.54|221
1748244020000|2025-05-26 07:20:20|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|30
1748244030000|2025-05-26 07:20:30|201.77|201.74|201.82|201.74|201.82|201.74|201.72|201.74|14
1748244040000|2025-05-26 07:20:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|1
1748244050000|2025-05-26 07:20:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|11
1748244060000|2025-05-26 07:21:00|201.87|201.79|201.97|201.84|201.97|201.84|201.87|201.79|72
1748244070000|2025-05-26 07:21:10|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|18
1748244080000|2025-05-26 07:21:20|201.92|201.84|201.92|201.84|201.97|201.89|201.92|201.84|17
1748244090000|2025-05-26 07:21:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|17
1748244100000|2025-05-26 07:21:40|201.92|201.84|201.92|201.84|201.92|201.89|201.87|201.79|80
1748244120000|2025-05-26 07:22:00|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|36
1748244130000|2025-05-26 07:22:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.79|7
1748244140000|2025-05-26 07:22:20|201.97||201.92||201.97||201.92||12
1748244150000|2025-05-26 07:22:30|201.97||201.97||201.97||201.92||2
1748244160000|2025-05-26 07:22:40|201.92|201.89|201.92|201.84|201.97|201.89|201.92|201.84|37
1748244180000|2025-05-26 07:23:00|201.97||201.92||201.97||201.92||3
1748244190000|2025-05-26 07:23:10|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|19
1748244200000|2025-05-26 07:23:20|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|2
1748244210000|2025-05-26 07:23:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|13
1748244220000|2025-05-26 07:23:40|201.97||201.92||201.97||201.92||1
1748244230000|2025-05-26 07:23:50|||||||||14
1748244250000|2025-05-26 07:24:10|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|25
1748244270000|2025-05-26 07:24:30|201.87||201.82||201.87||201.82||24
1748244280000|2025-05-26 07:24:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|26
1748244290000|2025-05-26 07:24:50||201.74||201.74||201.79||201.74|26
1748244300000|2025-05-26 07:25:00|201.82|201.69|201.72|201.64|201.82|201.74|201.72|201.64|35
1748244310000|2025-05-26 07:25:10|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|20
1748244320000|2025-05-26 07:25:20|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|10
1748244330000|2025-05-26 07:25:30|201.77||201.72||201.77||201.72||35
1748244340000|2025-05-26 07:25:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|38
1748244350000|2025-05-26 07:25:50|201.57|201.49|201.57|201.44|201.57|201.54|201.52|201.44|48
1748244360000|2025-05-26 07:26:00|201.52|201.49|201.47|201.39|201.57|201.49|201.47|201.39|23
1748244370000|2025-05-26 07:26:10|||||||||21
1748244380000|2025-05-26 07:26:20|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|19
1748244390000|2025-05-26 07:26:30||201.34||201.39||201.39||201.34|20
1748244400000|2025-05-26 07:26:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|46
1748244410000|2025-05-26 07:26:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|24
1748244420000|2025-05-26 07:27:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|30
1748244430000|2025-05-26 07:27:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|62
1748244440000|2025-05-26 07:27:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|41
1748244450000|2025-05-26 07:27:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|90
1748244460000|2025-05-26 07:27:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|36
1748244470000|2025-05-26 07:27:50|||||||||15
1748244480000|2025-05-26 07:28:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|11
1748244490000|2025-05-26 07:28:10|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|156
1748244500000|2025-05-26 07:28:20|201.47|201.29|201.47|201.39|201.47|201.39|201.47|201.29|83
1748244510000|2025-05-26 07:28:30|||||||||36
1748244520000|2025-05-26 07:28:40||201.34||201.39||201.39||201.34|13
1748244530000|2025-05-26 07:28:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|40
1748244550000|2025-05-26 07:29:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|100
1748244560000|2025-05-26 07:29:20|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|134
1748244570000|2025-05-26 07:29:30|201.47|201.39|201.47|201.39|201.52|201.39|201.42|201.34|22
1748244600000|2025-05-26 07:30:00|201.52||201.47||201.52||201.47||41
1748244620000|2025-05-26 07:30:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|32
1748244630000|2025-05-26 07:30:30|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|38
1748244640000|2025-05-26 07:30:40|201.57|201.44|201.52|201.44|201.57|201.44|201.52|201.44|16
1748244650000|2025-05-26 07:30:50|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|14
1748244660000|2025-05-26 07:31:00|201.57||201.57||201.62||201.57||23
1748244670000|2025-05-26 07:31:10|201.62||201.62||201.62||201.57||3
1748244680000|2025-05-26 07:31:20|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|157
1748244690000|2025-05-26 07:31:30|201.62||201.57||201.62||201.57||32
1748244700000|2025-05-26 07:31:40|201.52|201.44|201.47|201.34|201.52|201.49|201.47|201.34|52
1748244710000|2025-05-26 07:31:50|201.42|201.29|201.42|201.29|201.47|201.29|201.37|201.29|41
1748244720000|2025-05-26 07:32:00|201.37||201.37||201.42||201.37||9
1748244730000|2025-05-26 07:32:10|201.32|201.24|201.22|201.14|201.32|201.24|201.22|201.14|7
1748244740000|2025-05-26 07:32:20|201.27||201.22||201.27||201.22||11
1748244750000|2025-05-26 07:32:30|201.27|201.19|201.32|201.24|201.32|201.24|201.22|201.19|21
1748244760000|2025-05-26 07:32:40|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|23
1748244770000|2025-05-26 07:32:50|||||||||31
1748244780000|2025-05-26 07:33:00|201.32||201.32||201.32||201.32||128
1748244790000|2025-05-26 07:33:10|201.37|201.24|201.32|201.24|201.37|201.24|201.32|201.24|25
1748244800000|2025-05-26 07:33:20|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.14|164
1748244810000|2025-05-26 07:33:30||201.09||201.14||201.14||201.09|7
1748244820000|2025-05-26 07:33:40|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|9
1748244830000|2025-05-26 07:33:50|201.17||201.17||201.22||201.17||1
1748244840000|2025-05-26 07:34:00|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|3
1748244850000|2025-05-26 07:34:10|||||||||14
1748244870000|2025-05-26 07:34:30|||||||||1
1748244880000|2025-05-26 07:34:40|201.32||201.32||201.32||201.27||145
1748244890000|2025-05-26 07:34:50|201.27|201.24|201.37|201.24|201.37|201.29|201.27|201.24|61
1748244900000|2025-05-26 07:35:00|201.32|201.29|201.42|201.34|201.42|201.34|201.32|201.29|2
1748244910000|2025-05-26 07:35:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|20
1748244920000|2025-05-26 07:35:20|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|25
1748244930000|2025-05-26 07:35:30|201.57|201.39|201.47|201.39|201.57|201.39|201.47|201.39|12
1748244940000|2025-05-26 07:35:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|42
1748244950000|2025-05-26 07:35:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|4
1748244960000|2025-05-26 07:36:00|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|18
1748244970000|2025-05-26 07:36:10|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|23
1748244980000|2025-05-26 07:36:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|16
1748245000000|2025-05-26 07:36:40|||||||||21
1748245020000|2025-05-26 07:37:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|15
1748245030000|2025-05-26 07:37:10|201.42|201.34|201.47|201.34|201.47|201.39|201.42|201.34|27
1748245040000|2025-05-26 07:37:20|201.42|201.29|201.42|201.34|201.42|201.34|201.37|201.29|105
1748245050000|2025-05-26 07:37:30|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|18
1748245060000|2025-05-26 07:37:40|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|6
1748245070000|2025-05-26 07:37:50|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|31
1748245080000|2025-05-26 07:38:00|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|34
1748245090000|2025-05-26 07:38:10|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|9
1748245110000|2025-05-26 07:38:30|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|29
1748245120000|2025-05-26 07:38:40|||||||||22
1748245130000|2025-05-26 07:38:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|127
1748245140000|2025-05-26 07:39:00|||||||||5
1748245150000|2025-05-26 07:39:10|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|100
1748245170000|2025-05-26 07:39:30|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|82
1748245180000|2025-05-26 07:39:40|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|31
1748245190000|2025-05-26 07:39:50|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.39|143
1748245200000|2025-05-26 07:40:00|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|39
1748245210000|2025-05-26 07:40:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|53
1748245220000|2025-05-26 07:40:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|11
1748245230000|2025-05-26 07:40:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|12
1748245240000|2025-05-26 07:40:40|201.42|201.34|201.37|201.24|201.42|201.34|201.32|201.24|26
1748245250000|2025-05-26 07:40:50||201.29||201.29||201.29||201.29|0
1748245260000|2025-05-26 07:41:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|42
1748245270000|2025-05-26 07:41:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|11
1748245280000|2025-05-26 07:41:20|||||||||20
1748245290000|2025-05-26 07:41:30|||||||||50
1748245300000|2025-05-26 07:41:40||201.29||201.34||201.34||201.29|26
1748245310000|2025-05-26 07:41:50|201.37|201.29|201.22|201.14|201.42|201.29|201.22|201.14|72
1748245330000|2025-05-26 07:42:10|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|11
1748245340000|2025-05-26 07:42:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|12
1748245350000|2025-05-26 07:42:30|||||||||209
1748245360000|2025-05-26 07:42:40|201.22||201.17||201.22||201.17||24
1748245370000|2025-05-26 07:42:50|201.22|201.14|201.22|201.09|201.22|201.14|201.17|201.09|15
1748245380000|2025-05-26 07:43:00|201.17||201.22||201.22||201.17||1
1748245390000|2025-05-26 07:43:10||201.14||201.14||201.14||201.14|14
1748245410000|2025-05-26 07:43:30|||||||||19
1748245420000|2025-05-26 07:43:40|201.27|201.19|201.37|201.29|201.37|201.29|201.27|201.19|101
1748245430000|2025-05-26 07:43:50|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|37
1748245440000|2025-05-26 07:44:00||201.34||201.34||201.34||201.34|0
1748245450000|2025-05-26 07:44:10|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|52
1748245480000|2025-05-26 07:44:40|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|42
1748245500000|2025-05-26 07:45:00|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|25
1748245510000|2025-05-26 07:45:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|21
1748245520000|2025-05-26 07:45:20|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|28
1748245530000|2025-05-26 07:45:30|201.77||201.72||201.77||201.72||1
1748245540000|2025-05-26 07:45:40|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|33
1748245550000|2025-05-26 07:45:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|3
1748245560000|2025-05-26 07:46:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|10
1748245570000|2025-05-26 07:46:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|39
1748245580000|2025-05-26 07:46:20|||||||||6
1748245600000|2025-05-26 07:46:40|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.69|74
1748245610000|2025-05-26 07:46:50|||||||||1
1748245620000|2025-05-26 07:47:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|11
1748245630000|2025-05-26 07:47:10|||||||||14
1748245640000|2025-05-26 07:47:20|||||||||12
1748245660000|2025-05-26 07:47:40|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|15
1748245670000|2025-05-26 07:47:50|||||||||14
1748245690000|2025-05-26 07:48:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|16
1748245700000|2025-05-26 07:48:20|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|67
1748245710000|2025-05-26 07:48:30|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|10
1748245720000|2025-05-26 07:48:40|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|20
1748245730000|2025-05-26 07:48:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|2
1748245760000|2025-05-26 07:49:20|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|35
1748245780000|2025-05-26 07:49:40|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|10
1748245790000|2025-05-26 07:49:50|||||||||16
1748245800000|2025-05-26 07:50:00|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|64
1748245810000|2025-05-26 07:50:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1748245830000|2025-05-26 07:50:30|||||||||18
1748245840000|2025-05-26 07:50:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|10
1748245860000|2025-05-26 07:51:00|201.82|201.74|201.72|201.64|201.82|201.74|201.72|201.64|119
1748245870000|2025-05-26 07:51:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|34
1748245880000|2025-05-26 07:51:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|3
1748245890000|2025-05-26 07:51:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|33
1748245900000|2025-05-26 07:51:40|||||||||7
1748245920000|2025-05-26 07:52:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|44
1748245930000|2025-05-26 07:52:10||201.74||201.79||201.79||201.74|15
1748245940000|2025-05-26 07:52:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|2
1748245950000|2025-05-26 07:52:30|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|11
1748245960000|2025-05-26 07:52:40|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|23
1748245970000|2025-05-26 07:52:50|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|0
1748245980000|2025-05-26 07:53:00|||||||||14
1748245990000|2025-05-26 07:53:10|201.87|201.79|201.97|201.89|201.97|201.89|201.87|201.79|77
1748246000000|2025-05-26 07:53:20|201.92|201.84|201.92|201.84|201.97|201.89|201.92|201.84|44
1748246010000|2025-05-26 07:53:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|14
1748246030000|2025-05-26 07:53:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|11
1748246040000|2025-05-26 07:54:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|19
1748246050000|2025-05-26 07:54:10|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.79|44
1748246060000|2025-05-26 07:54:20||201.79||201.79||201.79||201.79|22
1748246070000|2025-05-26 07:54:30|201.87||201.87||201.87||201.87||0
1748246080000|2025-05-26 07:54:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|17
1748246090000|2025-05-26 07:54:50|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|17
1748246100000|2025-05-26 07:55:00|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|0
1748246110000|2025-05-26 07:55:10|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|34
1748246120000|2025-05-26 07:55:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|22
1748246130000|2025-05-26 07:55:30|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|10
1748246140000|2025-05-26 07:55:40|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|5
1748246150000|2025-05-26 07:55:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|79
1748246170000|2025-05-26 07:56:10|||||||||14
1748246180000|2025-05-26 07:56:20|201.82|201.64|201.82|201.74|201.82|201.74|201.82|201.64|12
1748246190000|2025-05-26 07:56:30|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|24
1748246200000|2025-05-26 07:56:40|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|20
1748246210000|2025-05-26 07:56:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|19
1748246220000|2025-05-26 07:57:00|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|36
1748246230000|2025-05-26 07:57:10|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|0
1748246240000|2025-05-26 07:57:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748246250000|2025-05-26 07:57:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|21
1748246260000|2025-05-26 07:57:40|||||||||14
1748246270000|2025-05-26 07:57:50|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|18
1748246280000|2025-05-26 07:58:00||201.84||201.89||201.89||201.84|5
1748246290000|2025-05-26 07:58:10|||||||||14
1748246310000|2025-05-26 07:58:30|202.02|201.94|201.97|201.89|202.07|201.94|201.97|201.89|77
1748246320000|2025-05-26 07:58:40|||||||||14
1748246340000|2025-05-26 07:59:00||201.84||201.89||201.89||201.84|23
1748246350000|2025-05-26 07:59:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|10
1748246360000|2025-05-26 07:59:20|||||||||1
1748246370000|2025-05-26 07:59:30|202.02|201.89|202.02|201.89|202.02|201.89|201.97|201.89|14
1748246380000|2025-05-26 07:59:40|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.89|20
1748246390000|2025-05-26 07:59:50|||||||||3
1748246400000|2025-05-26 08:00:00|202.12|201.99|202.07|201.99|202.12|201.99|202.07|201.99|52
1748246410000|2025-05-26 08:00:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|19
1748246420000|2025-05-26 08:00:20|||||||||23
1748246430000|2025-05-26 08:00:30|||||||||8
1748246450000|2025-05-26 08:00:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|39
1748246460000|2025-05-26 08:01:00|202.12||202.07||202.12||202.07||0
1748246470000|2025-05-26 08:01:10|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|32
1748246480000|2025-05-26 08:01:20|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|37
1748246490000|2025-05-26 08:01:30|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|42
1748246500000|2025-05-26 08:01:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|16
1748246510000|2025-05-26 08:01:50|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|36
1748246520000|2025-05-26 08:02:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|13
1748246540000|2025-05-26 08:02:20|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|141
1748246570000|2025-05-26 08:02:50|202.07|202.04|202.02|201.94|202.07|202.09|202.02|201.94|55
1748246580000|2025-05-26 08:03:00|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|6
1748246590000|2025-05-26 08:03:10|202.12||202.07||202.12||202.07||3
1748246600000|2025-05-26 08:03:20|202.12||202.07||202.12||202.07||6
1748246620000|2025-05-26 08:03:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|24
1748246630000|2025-05-26 08:03:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|37
1748246640000|2025-05-26 08:04:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|15
1748246650000|2025-05-26 08:04:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|3
1748246660000|2025-05-26 08:04:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|42
1748246670000|2025-05-26 08:04:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|4
1748246680000|2025-05-26 08:04:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|7
1748246690000|2025-05-26 08:04:50|||||||||81
1748246700000|2025-05-26 08:05:00|202.17||202.12||202.17||202.12||3
1748246730000|2025-05-26 08:05:30|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|66
1748246740000|2025-05-26 08:05:40|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|10
1748246750000|2025-05-26 08:05:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|12
1748246760000|2025-05-26 08:06:00|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|6
1748246770000|2025-05-26 08:06:10|202.07||202.07||202.07||202.02||3
1748246780000|2025-05-26 08:06:20|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|13
1748246800000|2025-05-26 08:06:40|||||||||1
1748246810000|2025-05-26 08:06:50|202.12|202.04|202.12|202.04|202.12|202.04|202.07|202.04|32
1748246820000|2025-05-26 08:07:00|||||||||1
1748246830000|2025-05-26 08:07:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|9
1748246840000|2025-05-26 08:07:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|73
1748246860000|2025-05-26 08:07:40|||||||||45
1748246870000|2025-05-26 08:07:50|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|61
1748246900000|2025-05-26 08:08:20|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|121
1748246910000|2025-05-26 08:08:30||201.99||201.99||201.99||201.99|0
1748246920000|2025-05-26 08:08:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|5
1748246930000|2025-05-26 08:08:50|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|14
1748246940000|2025-05-26 08:09:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|32
1748246960000|2025-05-26 08:09:20|||||||||14
1748246970000|2025-05-26 08:09:30|202.12|202.04|202.12|202.04|202.12|202.04|202.07|202.04|15
1748246980000|2025-05-26 08:09:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|10
1748246990000|2025-05-26 08:09:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|14
1748247010000|2025-05-26 08:10:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|7
1748247020000|2025-05-26 08:10:20|||||||||15
1748247030000|2025-05-26 08:10:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|22
1748247040000|2025-05-26 08:10:40|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|8
1748247050000|2025-05-26 08:10:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|67
1748247060000|2025-05-26 08:11:00|||||||||4
1748247070000|2025-05-26 08:11:10|202.02||202.02||202.02||201.97||0
1748247080000|2025-05-26 08:11:20||201.94||201.94||201.94||201.94|0
1748247090000|2025-05-26 08:11:30|202.07||202.02||202.07||202.02||20
1748247100000|2025-05-26 08:11:40|202.07||202.07||202.07||202.02||0
1748247110000|2025-05-26 08:11:50|202.02||202.02||202.02||202.02||0
1748247120000|2025-05-26 08:12:00|202.07||202.07||202.07||202.02||31
1748247130000|2025-05-26 08:12:10||201.99||201.99||201.99||201.99|0
1748247150000|2025-05-26 08:12:30|||||||||112
1748247160000|2025-05-26 08:12:40|||||||||3
1748247170000|2025-05-26 08:12:50|202.12||202.12||202.12||202.12||22
1748247180000|2025-05-26 08:13:00|202.07|202.04|202.12|201.99|202.12|202.04|202.07|201.99|25
1748247190000|2025-05-26 08:13:10|202.07|202.04|202.12|202.04|202.12|202.04|202.07|202.04|3
1748247200000|2025-05-26 08:13:20|||||||||4
1748247210000|2025-05-26 08:13:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|35
1748247220000|2025-05-26 08:13:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|12
1748247240000|2025-05-26 08:14:00|||||||||14
1748247250000|2025-05-26 08:14:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|5
1748247270000|2025-05-26 08:14:30|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|70
1748247280000|2025-05-26 08:14:40|202.07|201.94|202.02|201.94|202.07|201.94|202.02|201.94|42
1748247290000|2025-05-26 08:14:50|202.07||202.07||202.07||202.02||34
1748247300000|2025-05-26 08:15:00|202.02|201.89|202.02|201.94|202.02|201.94|202.02|201.89|22
1748247310000|2025-05-26 08:15:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|13
1748247320000|2025-05-26 08:15:20|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|16
1748247330000|2025-05-26 08:15:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|18
1748247340000|2025-05-26 08:15:40|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|54
1748247360000|2025-05-26 08:16:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|12
1748247380000|2025-05-26 08:16:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|7
1748247390000|2025-05-26 08:16:30|||||||||17
1748247400000|2025-05-26 08:16:40|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|8
1748247410000|2025-05-26 08:16:50|201.92||201.92||201.92||201.92||0
1748247420000|2025-05-26 08:17:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1748247430000|2025-05-26 08:17:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|17
1748247450000|2025-05-26 08:17:30|201.87|201.79|201.77|201.69|201.87|201.79|201.77|201.69|59
1748247460000|2025-05-26 08:17:40|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|78
1748247470000|2025-05-26 08:17:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|104
1748247480000|2025-05-26 08:18:00|||||||||9
1748247490000|2025-05-26 08:18:10|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|20
1748247500000|2025-05-26 08:18:20|201.82||201.82||201.82||201.82||17
1748247510000|2025-05-26 08:18:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|8
1748247520000|2025-05-26 08:18:40|201.87||201.87||201.87||201.87||21
1748247530000|2025-05-26 08:18:50|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|7
1748247540000|2025-05-26 08:19:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|18
1748247550000|2025-05-26 08:19:10|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|52
1748247560000|2025-05-26 08:19:20|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|7
1748247570000|2025-05-26 08:19:30|201.82||201.77||201.82||201.77||6
1748247600000|2025-05-26 08:20:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|13
1748247610000|2025-05-26 08:20:10|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|27
1748247620000|2025-05-26 08:20:20|201.72|201.64|201.72|201.64|201.77|201.69|201.72|201.64|38
1748247630000|2025-05-26 08:20:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|13
1748247640000|2025-05-26 08:20:40|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|86
1748247650000|2025-05-26 08:20:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|12
1748247660000|2025-05-26 08:21:00|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|6
1748247670000|2025-05-26 08:21:10|201.82||201.82||201.87||201.82||18
1748247680000|2025-05-26 08:21:20|201.87||201.82||201.87||201.82||32
1748247690000|2025-05-26 08:21:30||201.69||201.74||201.74||201.69|18
1748247700000|2025-05-26 08:21:40||201.69||201.74||201.74||201.69|6
1748247710000|2025-05-26 08:21:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|13
1748247730000|2025-05-26 08:22:10|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|18
1748247740000|2025-05-26 08:22:20||201.79||201.79||201.79||201.79|14
1748247750000|2025-05-26 08:22:30|||||||||1
1748247760000|2025-05-26 08:22:40|||||||||10
1748247770000|2025-05-26 08:22:50|||||||||14
1748247800000|2025-05-26 08:23:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|15
1748247810000|2025-05-26 08:23:30|||||||||2
1748247820000|2025-05-26 08:23:40|201.97|201.89|201.77|201.69|201.97|201.89|201.77|201.69|333
1748247830000|2025-05-26 08:23:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|6
1748247850000|2025-05-26 08:24:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|19
1748247870000|2025-05-26 08:24:30|||||||||14
1748247890000|2025-05-26 08:24:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|17
1748247900000|2025-05-26 08:25:00|||||||||14
1748247930000|2025-05-26 08:25:30|||||||||28
1748247960000|2025-05-26 08:26:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|97
1748247970000|2025-05-26 08:26:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|7
1748247990000|2025-05-26 08:26:30|201.97||201.92||201.97||201.92||35
1748248000000|2025-05-26 08:26:40|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|12
1748248010000|2025-05-26 08:26:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|14
1748248020000|2025-05-26 08:27:00|201.92||201.87||201.92||201.87||18
1748248030000|2025-05-26 08:27:10|201.92||201.87||201.92||201.87||3
1748248040000|2025-05-26 08:27:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|3
1748248050000|2025-05-26 08:27:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|16
1748248060000|2025-05-26 08:27:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|13
1748248070000|2025-05-26 08:27:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|5
1748248080000|2025-05-26 08:28:00|||||||||37
1748248090000|2025-05-26 08:28:10|202.12|201.94|202.07|201.99|202.12|201.99|202.02|201.94|140
1748248110000|2025-05-26 08:28:30|202.12|201.94|202.07|201.99|202.12|201.99|202.07|201.94|51
1748248120000|2025-05-26 08:28:40|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|10
1748248130000|2025-05-26 08:28:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|14
1748248140000|2025-05-26 08:29:00|202.17||202.17||202.17||202.17||16
1748248150000|2025-05-26 08:29:10|202.12||202.12||202.12||202.12||0
1748248170000|2025-05-26 08:29:30|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|25
1748248180000|2025-05-26 08:29:40|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.04|17
1748248190000|2025-05-26 08:29:50|||||||||6
1748248200000|2025-05-26 08:30:00|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|20
1748248210000|2025-05-26 08:30:10|202.17|202.14|202.07|201.99|202.22|202.14|202.07|201.99|102
1748248220000|2025-05-26 08:30:20|||||||||11
1748248230000|2025-05-26 08:30:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|0
1748248250000|2025-05-26 08:30:50|||||||||16
1748248260000|2025-05-26 08:31:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|18
1748248270000|2025-05-26 08:31:10|202.17||202.12||202.17||202.12||40
1748248280000|2025-05-26 08:31:20|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|5
1748248290000|2025-05-26 08:31:30|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|53
1748248300000|2025-05-26 08:31:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748248320000|2025-05-26 08:32:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|2
1748248330000|2025-05-26 08:32:10|||||||||14
1748248360000|2025-05-26 08:32:40|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|173
1748248370000|2025-05-26 08:32:50|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|101
1748248390000|2025-05-26 08:33:10|||||||||14
1748248410000|2025-05-26 08:33:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|15
1748248420000|2025-05-26 08:33:40|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|42
1748248430000|2025-05-26 08:33:50|202.22||202.22||202.22||202.22||22
1748248450000|2025-05-26 08:34:10|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|67
1748248460000|2025-05-26 08:34:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|17
1748248470000|2025-05-26 08:34:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|15
1748248480000|2025-05-26 08:34:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|43
1748248500000|2025-05-26 08:35:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|8
1748248510000|2025-05-26 08:35:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|355
1748248520000|2025-05-26 08:35:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|10
1748248530000|2025-05-26 08:35:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|47
1748248540000|2025-05-26 08:35:40||201.94||201.99||201.99||201.94|22
1748248570000|2025-05-26 08:36:10|||||||||14
1748248600000|2025-05-26 08:36:40|||||||||14
1748248610000|2025-05-26 08:36:50|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|30
1748248620000|2025-05-26 08:37:00|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.94|15
1748248630000|2025-05-26 08:37:10|||||||||13
1748248640000|2025-05-26 08:37:20|||||||||2
1748248650000|2025-05-26 08:37:30|202.02|201.94|202.02|201.94|202.07|201.99|202.02|201.89|176
1748248660000|2025-05-26 08:37:40|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|48
1748248670000|2025-05-26 08:37:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|9
1748248680000|2025-05-26 08:38:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|10
1748248690000|2025-05-26 08:38:10|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|21
1748248710000|2025-05-26 08:38:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|19
1748248730000|2025-05-26 08:38:50||201.89||201.94||201.94||201.89|28
1748248740000|2025-05-26 08:39:00|||||||||99
1748248750000|2025-05-26 08:39:10|202.07||202.07||202.07||202.02||36
1748248760000|2025-05-26 08:39:20|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.94|28
1748248770000|2025-05-26 08:39:30|202.12||202.07||202.12||202.07||18
1748248780000|2025-05-26 08:39:40|202.12||202.12||202.12||202.07||4
1748248790000|2025-05-26 08:39:50|202.07||202.07||202.07||202.07||0
1748248800000|2025-05-26 08:40:00|||||||||13
1748248810000|2025-05-26 08:40:10|||||||||23
1748248820000|2025-05-26 08:40:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|100
1748248830000|2025-05-26 08:40:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|35
1748248840000|2025-05-26 08:40:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|22
1748248860000|2025-05-26 08:41:00|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|37
1748248870000|2025-05-26 08:41:10|202.07||202.12||202.12||202.07||0
1748248880000|2025-05-26 08:41:20|202.07||202.12||202.12||202.07||0
1748248890000|2025-05-26 08:41:30|202.07|201.94|202.02|201.94|202.07|201.99|202.02|201.94|26
1748248920000|2025-05-26 08:42:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|30
1748248940000|2025-05-26 08:42:20|202.12|202.04|202.12|202.04|202.12|202.04|202.07|202.04|10
1748248950000|2025-05-26 08:42:30|||||||||17
1748248970000|2025-05-26 08:42:50||201.99||201.99||201.99||201.99|38
1748248980000|2025-05-26 08:43:00|202.07||202.07||202.07||202.07||23
1748249000000|2025-05-26 08:43:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|101
1748249010000|2025-05-26 08:43:30|||||||||38
1748249020000|2025-05-26 08:43:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|24
1748249040000|2025-05-26 08:44:00|202.12||202.12||202.12||202.12||17
1748249050000|2025-05-26 08:44:10|202.07|202.04|202.12|201.99|202.12|202.04|202.07|201.99|20
1748249060000|2025-05-26 08:44:20||202.04||202.04||202.04||201.99|25
1748249080000|2025-05-26 08:44:40|||||||||20
1748249100000|2025-05-26 08:45:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|21
1748249110000|2025-05-26 08:45:10|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|94
1748249170000|2025-05-26 08:46:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|61
1748249190000|2025-05-26 08:46:30|||||||||5
1748249200000|2025-05-26 08:46:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|52
1748249210000|2025-05-26 08:46:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|32
1748249230000|2025-05-26 08:47:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|74
1748249240000|2025-05-26 08:47:20|||||||||32
1748249270000|2025-05-26 08:47:50|||||||||61
1748249300000|2025-05-26 08:48:20|||||||||14
1748249320000|2025-05-26 08:48:40|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|152
1748249330000|2025-05-26 08:48:50|202.17|202.09|202.22|202.09|202.22|202.09|202.12|202.09|5
1748249340000|2025-05-26 08:49:00|202.17||202.17||202.22||202.17||0
1748249350000|2025-05-26 08:49:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|37
1748249360000|2025-05-26 08:49:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|15
1748249390000|2025-05-26 08:49:50|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.14|14
1748249410000|2025-05-26 08:50:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|146
1748249420000|2025-05-26 08:50:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|44
1748249430000|2025-05-26 08:50:30|202.32||202.32||202.32||202.32||6
1748249440000|2025-05-26 08:50:40|202.27||202.32||202.32||202.27||0
1748249450000|2025-05-26 08:50:50||202.24||202.24||202.24||202.24|14
1748249460000|2025-05-26 08:51:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|31
1748249480000|2025-05-26 08:51:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|55
1748249500000|2025-05-26 08:51:40|202.27||202.22||202.27||202.22||17
1748249520000|2025-05-26 08:52:00|||||||||15
1748249530000|2025-05-26 08:52:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|145
1748249550000|2025-05-26 08:52:30||202.09||202.14||202.14||202.09|17
1748249570000|2025-05-26 08:52:50|||||||||1
1748249580000|2025-05-26 08:53:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|35
1748249590000|2025-05-26 08:53:10|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|121
1748249610000|2025-05-26 08:53:30||202.14||202.14||202.14||202.14|51
1748249620000|2025-05-26 08:53:40|202.22||202.22||202.22||202.22||0
1748249630000|2025-05-26 08:53:50|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|51
1748249640000|2025-05-26 08:54:00|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|41
1748249660000|2025-05-26 08:54:20|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|29
1748249670000|2025-05-26 08:54:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|27
1748249680000|2025-05-26 08:54:40|202.22||202.17||202.22||202.17||1
1748249690000|2025-05-26 08:54:50|202.22|202.04|202.12|202.04|202.22|202.04|202.12|202.04|12
1748249710000|2025-05-26 08:55:10|||||||||5
1748249720000|2025-05-26 08:55:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|56
1748249730000|2025-05-26 08:55:30|202.12||202.12||202.12||202.07||10
1748249740000|2025-05-26 08:55:40|202.07|202.04|202.12|202.04|202.12|202.04|202.07|202.04|1
1748249750000|2025-05-26 08:55:50|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|30
1748249770000|2025-05-26 08:56:10|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|69
1748249780000|2025-05-26 08:56:20||201.99||202.04||202.04||201.99|20
1748249790000|2025-05-26 08:56:30|||||||||14
1748249800000|2025-05-26 08:56:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|26
1748249820000|2025-05-26 08:57:00|||||||||17
1748249840000|2025-05-26 08:57:20|||||||||24
1748249850000|2025-05-26 08:57:30|||||||||18
1748249870000|2025-05-26 08:57:50||201.94||201.99||201.99||201.94|12
1748249880000|2025-05-26 08:58:00|||||||||33
1748249890000|2025-05-26 08:58:10|||||||||30
1748249900000|2025-05-26 08:58:20|||||||||1
1748249910000|2025-05-26 08:58:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|33
1748249920000|2025-05-26 08:58:40|||||||||5
1748249930000|2025-05-26 08:58:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|27
1748249940000|2025-05-26 08:59:00|202.22|202.14|202.22|202.09|202.22|202.14|202.17|202.09|121
1748249950000|2025-05-26 08:59:10|202.17||202.17||202.22||202.17||0
1748249970000|2025-05-26 08:59:30|202.22||202.22||202.22||202.17||20
1748249980000|2025-05-26 08:59:40|202.17|202.14|202.22|202.09|202.22|202.14|202.17|202.09|23
1748249990000|2025-05-26 08:59:50|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|9
1748250000000|2025-05-26 09:00:00|202.17|202.09|202.22|202.09|202.22|202.14|202.17|202.09|27
1748250010000|2025-05-26 09:00:10|202.27|202.14|202.27|202.19|202.27|202.19|202.27|202.14|16
1748250030000|2025-05-26 09:00:30|||||||||17
1748250040000|2025-05-26 09:00:40|202.22|202.14|202.22|202.14|202.22|202.19|202.22|202.14|129
1748250060000|2025-05-26 09:01:00|||||||||14
1748250090000|2025-05-26 09:01:30|||||||||1
1748250100000|2025-05-26 09:01:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|37
1748250110000|2025-05-26 09:01:50|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|11
1748250120000|2025-05-26 09:02:00|||||||||14
1748250140000|2025-05-26 09:02:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|11
1748250160000|2025-05-26 09:02:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|25
1748250190000|2025-05-26 09:03:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|40
1748250220000|2025-05-26 09:03:40|||||||||7
1748250230000|2025-05-26 09:03:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|11
1748250240000|2025-05-26 09:04:00|202.37|202.29|202.47|202.34|202.47|202.34|202.37|202.29|103
1748250250000|2025-05-26 09:04:10||202.39||202.39||202.39||202.39|24
1748250260000|2025-05-26 09:04:20|202.42|202.34|202.42|202.34|202.47|202.34|202.42|202.34|7
1748250270000|2025-05-26 09:04:30|202.47||202.42||202.47||202.42||6
1748250280000|2025-05-26 09:04:40|||||||||13
1748250290000|2025-05-26 09:04:50|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|16
1748250300000|2025-05-26 09:05:00|||||||||13
1748250330000|2025-05-26 09:05:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|56
1748250340000|2025-05-26 09:05:40|||||||||19
1748250360000|2025-05-26 09:06:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|24
1748250370000|2025-05-26 09:06:10||202.39||202.44||202.44||202.39|10
1748250380000|2025-05-26 09:06:20|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|190
1748250390000|2025-05-26 09:06:30|202.57||202.52||202.57||202.52||34
1748250400000|2025-05-26 09:06:40|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|8
1748250410000|2025-05-26 09:06:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|21
1748250420000|2025-05-26 09:07:00|202.52|202.44|202.62|202.54|202.62|202.54|202.52|202.44|24
1748250430000|2025-05-26 09:07:10|||||||||70
1748250440000|2025-05-26 09:07:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|24
1748250450000|2025-05-26 09:07:30|||||||||13
1748250460000|2025-05-26 09:07:40||202.44||202.44||202.44||202.44|24
1748250470000|2025-05-26 09:07:50||202.49||202.49||202.49||202.49|0
1748250480000|2025-05-26 09:08:00|202.62||202.62||202.62||202.62||2
1748250490000|2025-05-26 09:08:10|202.57|202.44|202.57|202.44|202.57|202.44|202.52|202.44|70
1748250500000|2025-05-26 09:08:20|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|1
1748250510000|2025-05-26 09:08:30|202.62||202.57||202.62||202.57||18
1748250530000|2025-05-26 09:08:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|8
1748250540000|2025-05-26 09:09:00|||||||||14
1748250550000|2025-05-26 09:09:10|||||||||4
1748250570000|2025-05-26 09:09:30|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|19
1748250580000|2025-05-26 09:09:40||202.44||202.44||202.44||202.44|6
1748250590000|2025-05-26 09:09:50||202.39||202.39||202.39||202.39|4
1748250600000|2025-05-26 09:10:00||202.44||202.44||202.44||202.44|15
1748250610000|2025-05-26 09:10:10|||||||||8
1748250620000|2025-05-26 09:10:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|1
1748250640000|2025-05-26 09:10:40|||||||||38
1748250650000|2025-05-26 09:10:50||202.34||202.39||202.39||202.34|15
1748250670000|2025-05-26 09:11:10|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|9
1748250700000|2025-05-26 09:11:40|||||||||14
1748250710000|2025-05-26 09:11:50|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|29
1748250720000|2025-05-26 09:12:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|51
1748250760000|2025-05-26 09:12:40|||||||||14
1748250790000|2025-05-26 09:13:10|||||||||16
1748250810000|2025-05-26 09:13:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|16
1748250820000|2025-05-26 09:13:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|39
1748250830000|2025-05-26 09:13:50|202.37|202.29|202.37|202.29|202.37|202.34|202.37|202.29|28
1748250840000|2025-05-26 09:14:00|||||||||1
1748250850000|2025-05-26 09:14:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|17
1748250880000|2025-05-26 09:14:40|202.47||202.47||202.47||202.47||16
1748250890000|2025-05-26 09:14:50|202.42|202.39|202.42|202.34|202.42|202.39|202.42|202.34|7
1748250910000|2025-05-26 09:15:10|202.47||202.42||202.47||202.42||15
1748250920000|2025-05-26 09:15:20|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|1
1748250930000|2025-05-26 09:15:30|202.52|202.39|202.52|202.44|202.52|202.44|202.52|202.39|2
1748250940000|2025-05-26 09:15:40|||||||||14
1748250950000|2025-05-26 09:15:50|||||||||4
1748250970000|2025-05-26 09:16:10|202.57||202.52||202.57||202.52||2
1748250980000|2025-05-26 09:16:20|||||||||14
1748251000000|2025-05-26 09:16:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|66
1748251010000|2025-05-26 09:16:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|20
1748251020000|2025-05-26 09:17:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|4
1748251030000|2025-05-26 09:17:10|||||||||96
1748251040000|2025-05-26 09:17:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|16
1748251050000|2025-05-26 09:17:30|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|6
1748251060000|2025-05-26 09:17:40||202.34||202.34||202.34||202.34|0
1748251070000|2025-05-26 09:17:50|202.47||202.47||202.47||202.42||22
1748251080000|2025-05-26 09:18:00||202.39||202.39||202.39||202.39|0
1748251100000|2025-05-26 09:18:20|||||||||14
1748251110000|2025-05-26 09:18:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|17
1748251130000|2025-05-26 09:18:50|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|18
1748251140000|2025-05-26 09:19:00||202.29||202.29||202.29||202.29|2
1748251150000|2025-05-26 09:19:10|202.37||202.37||202.37||202.37||0
1748251160000|2025-05-26 09:19:20|||||||||14
1748251180000|2025-05-26 09:19:40|||||||||1
1748251190000|2025-05-26 09:19:50|||||||||14
1748251200000|2025-05-26 09:20:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|25
1748251220000|2025-05-26 09:20:20||202.29||202.34||202.34||202.29|16
1748251230000|2025-05-26 09:20:30|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|10
1748251240000|2025-05-26 09:20:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|1
1748251250000|2025-05-26 09:20:50|||||||||14
1748251280000|2025-05-26 09:21:20|||||||||14
1748251290000|2025-05-26 09:21:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|40
1748251310000|2025-05-26 09:21:50|||||||||1
1748251320000|2025-05-26 09:22:00||202.39||202.44||202.44||202.39|41
1748251330000|2025-05-26 09:22:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|22
1748251350000|2025-05-26 09:22:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|78
1748251360000|2025-05-26 09:22:40|||||||||90
1748251370000|2025-05-26 09:22:50|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|29
1748251380000|2025-05-26 09:23:00|||||||||14
1748251390000|2025-05-26 09:23:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|88
1748251400000|2025-05-26 09:23:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|5
1748251410000|2025-05-26 09:23:30|202.57||202.52||202.57||202.52||18
1748251440000|2025-05-26 09:24:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|15
1748251460000|2025-05-26 09:24:20|202.62||202.62||202.62||202.62||9
1748251470000|2025-05-26 09:24:30|202.57|202.54|202.62|202.49|202.62|202.54|202.57|202.49|20
1748251480000|2025-05-26 09:24:40|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|1
1748251500000|2025-05-26 09:25:00|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|21
1748251510000|2025-05-26 09:25:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|5
1748251530000|2025-05-26 09:25:30|||||||||31
1748251560000|2025-05-26 09:26:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|35
1748251570000|2025-05-26 09:26:10|202.57||202.52||202.57||202.52||6
1748251580000|2025-05-26 09:26:20|202.57||202.52||202.57||202.52||1
1748251590000|2025-05-26 09:26:30|202.57||202.52||202.57||202.52||17
1748251600000|2025-05-26 09:26:40|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|23
1748251610000|2025-05-26 09:26:50|202.57||202.57||202.57||202.57||2
1748251620000|2025-05-26 09:27:00|202.52||202.52||202.52||202.52||50
1748251640000|2025-05-26 09:27:20|||||||||12
1748251650000|2025-05-26 09:27:30||202.39||202.44||202.44||202.39|18
1748251680000|2025-05-26 09:28:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|4
1748251690000|2025-05-26 09:28:10|||||||||14
1748251700000|2025-05-26 09:28:20|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|106
1748251720000|2025-05-26 09:28:40|||||||||14
1748251730000|2025-05-26 09:28:50|202.52||202.47||202.52||202.47||1
1748251740000|2025-05-26 09:29:00|||||||||1
1748251750000|2025-05-26 09:29:10||202.34||202.39||202.39||202.34|39
1748251780000|2025-05-26 09:29:40|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|21
1748251790000|2025-05-26 09:29:50|202.42||202.42||202.47||202.42||1
1748251800000|2025-05-26 09:30:00|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|4
1748251810000|2025-05-26 09:30:10|202.47||202.42||202.47||202.42||98
1748251820000|2025-05-26 09:30:20|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|22
1748251830000|2025-05-26 09:30:30|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.34|1
1748251860000|2025-05-26 09:31:00|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|18
1748251870000|2025-05-26 09:31:10||202.34||202.29||202.34||202.29|18
1748251880000|2025-05-26 09:31:20|202.37||202.42||202.42||202.37||7
1748251890000|2025-05-26 09:31:30|202.37||202.37||202.37||202.37||1
1748251900000|2025-05-26 09:31:40|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|42
1748251910000|2025-05-26 09:31:50||202.29||202.29||202.29||202.29|4
1748251930000|2025-05-26 09:32:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|100
1748251950000|2025-05-26 09:32:30|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|90
1748251960000|2025-05-26 09:32:40|202.42||202.37||202.42||202.37||75
1748251970000|2025-05-26 09:32:50|||||||||2
1748251980000|2025-05-26 09:33:00|||||||||2
1748251990000|2025-05-26 09:33:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|17
1748252020000|2025-05-26 09:33:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|2
1748252030000|2025-05-26 09:33:50|||||||||15
1748252040000|2025-05-26 09:34:00|202.42|202.34|202.27|202.14|202.42|202.34|202.27|202.14|42
1748252050000|2025-05-26 09:34:10||202.19||202.19||202.19||202.19|0
1748252080000|2025-05-26 09:34:40|202.32||202.32||202.32||202.27||5
1748252090000|2025-05-26 09:34:50||202.24||202.24||202.24||202.24|14
1748252100000|2025-05-26 09:35:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|26
1748252110000|2025-05-26 09:35:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|75
1748252120000|2025-05-26 09:35:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|44
1748252130000|2025-05-26 09:35:30|||||||||89
1748252150000|2025-05-26 09:35:50|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|81
1748252210000|2025-05-26 09:36:50|||||||||14
1748252220000|2025-05-26 09:37:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|39
1748252240000|2025-05-26 09:37:20|||||||||16
1748252250000|2025-05-26 09:37:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|34
1748252260000|2025-05-26 09:37:40|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|40
1748252270000|2025-05-26 09:37:50||202.19||202.19||202.19||202.19|0
1748252300000|2025-05-26 09:38:20|||||||||15
1748252320000|2025-05-26 09:38:40|||||||||14
1748252340000|2025-05-26 09:39:00|||||||||16
1748252370000|2025-05-26 09:39:30|||||||||15
1748252390000|2025-05-26 09:39:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|111
1748252400000|2025-05-26 09:40:00|||||||||15
1748252430000|2025-05-26 09:40:30||202.19||202.19||202.19||202.19|41
1748252440000|2025-05-26 09:40:40||202.24||202.24||202.24||202.24|15
1748252470000|2025-05-26 09:41:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|17
1748252480000|2025-05-26 09:41:20||202.24||202.24||202.24||202.24|8
1748252490000|2025-05-26 09:41:30|202.32||202.32||202.32||202.32||0
1748252500000|2025-05-26 09:41:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|205
1748252510000|2025-05-26 09:41:50|||||||||32
1748252520000|2025-05-26 09:42:00|||||||||23
1748252530000|2025-05-26 09:42:10|||||||||50
1748252540000|2025-05-26 09:42:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|37
1748252550000|2025-05-26 09:42:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|3
1748252570000|2025-05-26 09:42:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|29
1748252600000|2025-05-26 09:43:20|||||||||14
1748252610000|2025-05-26 09:43:30||202.09||202.14||202.14||202.09|4
1748252630000|2025-05-26 09:43:50||202.09||202.09||202.14||202.09|20
1748252640000|2025-05-26 09:44:00||202.14||202.14||202.14||202.14|0
1748252660000|2025-05-26 09:44:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|31
1748252690000|2025-05-26 09:44:50|||||||||14
1748252710000|2025-05-26 09:45:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|8
1748252720000|2025-05-26 09:45:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|17
1748252760000|2025-05-26 09:46:00|||||||||14
1748252770000|2025-05-26 09:46:10||202.14||202.19||202.19||202.14|6
1748252780000|2025-05-26 09:46:20||202.14||202.19||202.19||202.14|30
1748252790000|2025-05-26 09:46:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|9
1748252810000|2025-05-26 09:46:50|202.27||202.22||202.27||202.22||14
1748252820000|2025-05-26 09:47:00|202.27||202.27||202.27||202.27||1
1748252830000|2025-05-26 09:47:10|202.22||202.27||202.27||202.22||1
1748252840000|2025-05-26 09:47:20||202.19||202.19||202.19||202.19|17
1748252850000|2025-05-26 09:47:30|||||||||26
1748252860000|2025-05-26 09:47:40|||||||||33
1748252880000|2025-05-26 09:48:00|||||||||14
1748252910000|2025-05-26 09:48:30|||||||||22
1748252940000|2025-05-26 09:49:00|||||||||14
1748252970000|2025-05-26 09:49:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|12
1748252980000|2025-05-26 09:49:40|||||||||14
1748252990000|2025-05-26 09:49:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|12
1748253000000|2025-05-26 09:50:00|||||||||86
1748253020000|2025-05-26 09:50:20||202.14||202.19||202.19||202.14|16
1748253030000|2025-05-26 09:50:30|||||||||14
1748253040000|2025-05-26 09:50:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|4
1748253060000|2025-05-26 09:51:00|||||||||14
1748253070000|2025-05-26 09:51:10|||||||||3
1748253080000|2025-05-26 09:51:20|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|104
1748253090000|2025-05-26 09:51:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|122
1748253100000|2025-05-26 09:51:40|||||||||21
1748253120000|2025-05-26 09:52:00|||||||||14
1748253160000|2025-05-26 09:52:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|49
1748253180000|2025-05-26 09:53:00|||||||||14
1748253210000|2025-05-26 09:53:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|249
1748253220000|2025-05-26 09:53:40|202.32||202.27||202.32||202.27||32
1748253240000|2025-05-26 09:54:00||202.14||202.19||202.19||202.14|83
1748253250000|2025-05-26 09:54:10|||||||||14
1748253280000|2025-05-26 09:54:40|||||||||16
1748253290000|2025-05-26 09:54:50|||||||||2
1748253300000|2025-05-26 09:55:00|||||||||20
1748253310000|2025-05-26 09:55:10||202.14||202.19||202.19||202.14|38
1748253340000|2025-05-26 09:55:40|||||||||14
1748253360000|2025-05-26 09:56:00|||||||||1
1748253370000|2025-05-26 09:56:10|||||||||14
1748253380000|2025-05-26 09:56:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|94
1748253400000|2025-05-26 09:56:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|34
1748253410000|2025-05-26 09:56:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|48
1748253430000|2025-05-26 09:57:10|||||||||14
1748253460000|2025-05-26 09:57:40|||||||||14
1748253490000|2025-05-26 09:58:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|217
1748253500000|2025-05-26 09:58:20|||||||||26
1748253510000|2025-05-26 09:58:30|202.22|202.14|202.22|202.14|202.22|202.19|202.22|202.14|18
1748253520000|2025-05-26 09:58:40|202.27||202.22||202.27||202.22||14
1748253530000|2025-05-26 09:58:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1748253550000|2025-05-26 09:59:10|||||||||11
1748253560000|2025-05-26 09:59:20|||||||||14
1748253590000|2025-05-26 09:59:50|||||||||57
1748253630000|2025-05-26 10:00:30|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|23
1748253640000|2025-05-26 10:00:40|202.17|202.14|202.07|201.99|202.17|202.14|202.07|201.94|197
1748253660000|2025-05-26 10:01:00||201.94||201.99||201.99||201.94|7
1748253690000|2025-05-26 10:01:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|6
1748253750000|2025-05-26 10:02:30||201.89||201.89||201.89||201.89|4
1748253760000|2025-05-26 10:02:40|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|22
1748253770000|2025-05-26 10:02:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|0
1748253780000|2025-05-26 10:03:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|5
1748253790000|2025-05-26 10:03:10|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|48
1748253800000|2025-05-26 10:03:20|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|296
1748253810000|2025-05-26 10:03:30|||||||||17
1748253820000|2025-05-26 10:03:40|202.12||202.12||202.12||202.12||0
1748253830000|2025-05-26 10:03:50||202.04||202.04||202.04||202.04|0
1748253840000|2025-05-26 10:04:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|5
1748253850000|2025-05-26 10:04:10|202.12||202.07||202.12||202.07||5
1748253870000|2025-05-26 10:04:30||201.94||201.94||201.94||201.94|17
1748253880000|2025-05-26 10:04:40||201.99||201.99||201.99||201.99|0
1748253890000|2025-05-26 10:04:50|202.12||202.12||202.12||202.12||8
1748253900000|2025-05-26 10:05:00|202.07||202.07||202.07||202.07||0
1748253920000|2025-05-26 10:05:20|202.12|202.04|202.12|201.99|202.12|202.04|202.07|201.99|4
1748253930000|2025-05-26 10:05:30|202.07|201.94|202.02|201.94|202.07|201.94|202.02|201.94|28
1748253940000|2025-05-26 10:05:40||201.89||201.89||201.89||201.89|10
1748253950000|2025-05-26 10:05:50||201.94||201.94||201.94||201.94|0
1748253960000|2025-05-26 10:06:00|||||||||36
1748253970000|2025-05-26 10:06:10|||||||||15
1748254000000|2025-05-26 10:06:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|15
1748254010000|2025-05-26 10:06:50|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|51
1748254030000|2025-05-26 10:07:10|||||||||1
1748254040000|2025-05-26 10:07:20|202.02||202.02||202.02||202.02||4
1748254050000|2025-05-26 10:07:30||201.94||201.94||201.94||201.94|9
1748254100000|2025-05-26 10:08:20|||||||||93
1748254110000|2025-05-26 10:08:30|||||||||2
1748254140000|2025-05-26 10:09:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|72
1748254160000|2025-05-26 10:09:20|||||||||5
1748254170000|2025-05-26 10:09:30|||||||||4
1748254200000|2025-05-26 10:10:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|17
1748254240000|2025-05-26 10:10:40|||||||||72
1748254270000|2025-05-26 10:11:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|20
1748254290000|2025-05-26 10:11:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|28
1748254300000|2025-05-26 10:11:40||201.99||201.99||201.99||201.99|53
1748254310000|2025-05-26 10:11:50||202.04||202.04||202.04||202.04|0
1748254320000|2025-05-26 10:12:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|14
1748254340000|2025-05-26 10:12:20|||||||||2
1748254350000|2025-05-26 10:12:30|||||||||19
1748254360000|2025-05-26 10:12:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748254390000|2025-05-26 10:13:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|10
1748254450000|2025-05-26 10:14:10|||||||||5
1748254510000|2025-05-26 10:15:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|27
1748254570000|2025-05-26 10:16:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|48
1748254610000|2025-05-26 10:16:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|16
1748254640000|2025-05-26 10:17:20|||||||||4
1748254650000|2025-05-26 10:17:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|37
1748254660000|2025-05-26 10:17:40|202.02||202.02||202.02||202.02||6
1748254670000|2025-05-26 10:17:50|201.97||201.97||201.97||201.97||3
1748254680000|2025-05-26 10:18:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|3
1748254690000|2025-05-26 10:18:10|||||||||12
1748254720000|2025-05-26 10:18:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|18
1748254730000|2025-05-26 10:18:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|11
1748254760000|2025-05-26 10:19:20||201.79||201.84||201.84||201.79|12
1748254780000|2025-05-26 10:19:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|95
1748254790000|2025-05-26 10:19:50||201.84||201.89||201.89||201.84|6
1748254830000|2025-05-26 10:20:30|||||||||12
1748254850000|2025-05-26 10:20:50|202.02||201.97||202.02||201.97||16
1748254860000|2025-05-26 10:21:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1748254870000|2025-05-26 10:21:10|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|82
1748254880000|2025-05-26 10:21:20|202.07|202.04|202.02|201.94|202.07|202.04|202.02|201.94|42
1748254890000|2025-05-26 10:21:30|||||||||1
1748254940000|2025-05-26 10:22:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|24
1748255000000|2025-05-26 10:23:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|26
1748255020000|2025-05-26 10:23:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|76
1748255080000|2025-05-26 10:24:40|||||||||50
1748255100000|2025-05-26 10:25:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|0
1748255110000|2025-05-26 10:25:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|14
1748255120000|2025-05-26 10:25:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|0
1748255140000|2025-05-26 10:25:40||201.89||201.89||201.89||201.89|13
1748255150000|2025-05-26 10:25:50|201.97||201.97||202.02||201.97||0
1748255180000|2025-05-26 10:26:20||201.84||201.84||201.84||201.84|27
1748255200000|2025-05-26 10:26:40|201.92||201.92||201.92||201.92||3
1748255210000|2025-05-26 10:26:50|201.97||201.97||201.97||201.92||6
1748255220000|2025-05-26 10:27:00|201.92||201.92||201.92||201.92||0
1748255230000|2025-05-26 10:27:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|9
1748255240000|2025-05-26 10:27:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|22
1748255250000|2025-05-26 10:27:30|||||||||23
1748255260000|2025-05-26 10:27:40|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|28
1748255270000|2025-05-26 10:27:50|||||||||44
1748255280000|2025-05-26 10:28:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|51
1748255310000|2025-05-26 10:28:30|||||||||10
1748255330000|2025-05-26 10:28:50|||||||||47
1748255340000|2025-05-26 10:29:00|||||||||127
1748255350000|2025-05-26 10:29:10|||||||||69
1748255360000|2025-05-26 10:29:20|||||||||73
1748255380000|2025-05-26 10:29:40|||||||||174
1748255390000|2025-05-26 10:29:50|||||||||164
1748255400000|2025-05-26 10:30:00|||||||||6
1748255440000|2025-05-26 10:30:40|||||||||60
1748255460000|2025-05-26 10:31:00|||||||||1
1748255470000|2025-05-26 10:31:10|||||||||4
1748255480000|2025-05-26 10:31:20|||||||||5
1748255490000|2025-05-26 10:31:30|||||||||2
1748255500000|2025-05-26 10:31:40|||||||||2
1748255520000|2025-05-26 10:32:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|124
1748255530000|2025-05-26 10:32:10|||||||||29
1748255560000|2025-05-26 10:32:40|||||||||8
1748255570000|2025-05-26 10:32:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|12
1748255600000|2025-05-26 10:33:20|||||||||1
1748255630000|2025-05-26 10:33:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|16
1748255640000|2025-05-26 10:34:00|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|22
1748255670000|2025-05-26 10:34:30|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|34
1748255680000|2025-05-26 10:34:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|18
1748255710000|2025-05-26 10:35:10|||||||||186
1748255720000|2025-05-26 10:35:20|||||||||46
1748255730000|2025-05-26 10:35:30|201.82||201.77||201.82||201.77||7
1748255740000|2025-05-26 10:35:40||201.64||201.69||201.69||201.64|24
1748255760000|2025-05-26 10:36:00|201.82||201.82||201.82||201.77||0
1748255770000|2025-05-26 10:36:10||201.74||201.74||201.74||201.74|0
1748255780000|2025-05-26 10:36:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|14
1748255800000|2025-05-26 10:36:40|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|282
1748255830000|2025-05-26 10:37:10|||||||||5
1748255850000|2025-05-26 10:37:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|32
1748255860000|2025-05-26 10:37:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|21
1748255910000|2025-05-26 10:38:30|||||||||60
1748255930000|2025-05-26 10:38:50|201.77||201.72||201.77||201.72||0
1748255950000|2025-05-26 10:39:10|201.77||201.77||201.77||201.77||0
1748255960000|2025-05-26 10:39:20|201.72|201.69|201.67|201.59|201.72|201.69|201.67|201.59|35
1748255990000|2025-05-26 10:39:50|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|62
1748256000000|2025-05-26 10:40:00|201.77||201.72||201.77||201.72||1
1748256060000|2025-05-26 10:41:00||201.59||201.64||201.64||201.59|16
1748256120000|2025-05-26 10:42:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|102
1748256160000|2025-05-26 10:42:40|201.82||201.82||201.82||201.82||47
1748256180000|2025-05-26 10:43:00||201.74||201.74||201.74||201.74|0
1748256260000|2025-05-26 10:44:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|3
1748256290000|2025-05-26 10:44:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|69
1748256300000|2025-05-26 10:45:00|||||||||19
1748256330000|2025-05-26 10:45:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|8
1748256370000|2025-05-26 10:46:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|29
1748256380000|2025-05-26 10:46:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|21
1748256410000|2025-05-26 10:46:50|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|249
1748256420000|2025-05-26 10:47:00|||||||||15
1748256430000|2025-05-26 10:47:10|202.02||202.02||202.02||201.97||24
1748256440000|2025-05-26 10:47:20|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|0
1748256470000|2025-05-26 10:47:50|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|105
1748256510000|2025-05-26 10:48:30|202.07||202.07||202.07||202.07||9
1748256520000|2025-05-26 10:48:40|202.02||202.02||202.02||202.02||0
1748256530000|2025-05-26 10:48:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|0
1748256540000|2025-05-26 10:49:00|202.12||202.12||202.12||202.07||61
1748256550000|2025-05-26 10:49:10|202.07||202.07||202.12||202.07||0
1748256570000|2025-05-26 10:49:30|202.12||202.07||202.12||202.07||0
1748256580000|2025-05-26 10:49:40|202.12||202.07||202.12||202.07||0
1748256610000|2025-05-26 10:50:10|202.12||202.07||202.12||202.07||0
1748256630000|2025-05-26 10:50:30|202.12||202.07||202.12||202.07||0
1748256640000|2025-05-26 10:50:40|202.12||202.07||202.12||202.07||1
1748256690000|2025-05-26 10:51:30|||||||||1
1748256710000|2025-05-26 10:51:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748256720000|2025-05-26 10:52:00|||||||||62
1748256730000|2025-05-26 10:52:10|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|100
1748256810000|2025-05-26 10:53:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|29
1748256850000|2025-05-26 10:54:10|||||||||1
1748256900000|2025-05-26 10:55:00||201.94||201.99||201.99||201.94|145
1748256960000|2025-05-26 10:56:00|||||||||3
1748256990000|2025-05-26 10:56:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|23
1748257130000|2025-05-26 10:58:50||201.89||201.94||201.94||201.89|92
1748257190000|2025-05-26 10:59:50|||||||||1
1748257220000|2025-05-26 11:00:20|||||||||2
1748257310000|2025-05-26 11:01:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|59
1748257320000|2025-05-26 11:02:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|79
1748257380000|2025-05-26 11:03:00|||||||||27
1748257390000|2025-05-26 11:03:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|25
1748257410000|2025-05-26 11:03:30||201.94||201.99||201.99||201.94|47
1748257460000|2025-05-26 11:04:20|||||||||1
1748257480000|2025-05-26 11:04:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|20
1748257550000|2025-05-26 11:05:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|67
1748257560000|2025-05-26 11:06:00|202.02|201.94|202.07|201.94|202.07|201.94|201.97|201.94|23
1748257570000|2025-05-26 11:06:10|202.02||202.07||202.07||202.02||0
1748257580000|2025-05-26 11:06:20||201.99||201.99||201.99||201.99|0
1748257630000|2025-05-26 11:07:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|63
1748257640000|2025-05-26 11:07:20||201.99||202.04||202.04||201.99|25
1748257740000|2025-05-26 11:09:00|||||||||1
1748257750000|2025-05-26 11:09:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|5
1748257790000|2025-05-26 11:09:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|27
1748257810000|2025-05-26 11:10:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|41
1748257890000|2025-05-26 11:11:30||202.04||202.09||202.09||202.04|24
1748257900000|2025-05-26 11:11:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|21
1748257930000|2025-05-26 11:12:10|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|59
1748257940000|2025-05-26 11:12:20|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|0
1748257950000|2025-05-26 11:12:30|202.22||202.22||202.22||202.22||0
1748257960000|2025-05-26 11:12:40|202.27||202.22||202.27||202.22||0
1748257970000|2025-05-26 11:12:50|||||||||1
1748257980000|2025-05-26 11:13:00|202.27||202.27||202.27||202.22||15
1748257990000|2025-05-26 11:13:10||202.19||202.19||202.19||202.19|0
1748258030000|2025-05-26 11:13:50|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|47
1748258040000|2025-05-26 11:14:00|202.27||202.22||202.27||202.22||0
1748258110000|2025-05-26 11:15:10|||||||||1
1748258140000|2025-05-26 11:15:40|202.27||202.22||202.27||202.22||28
1748258170000|2025-05-26 11:16:10|202.27||202.27||202.27||202.27||0
1748258180000|2025-05-26 11:16:20|202.22||202.27||202.27||202.22||0
1748258190000|2025-05-26 11:16:30|202.22||202.27||202.27||202.22||0
1748258200000|2025-05-26 11:16:40|202.22||202.27||202.27||202.22||0
1748258210000|2025-05-26 11:16:50|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|2
1748258350000|2025-05-26 11:19:10||202.14||202.19||202.19||202.14|104
1748258360000|2025-05-26 11:19:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|19
1748258380000|2025-05-26 11:19:40|||||||||88
1748258400000|2025-05-26 11:20:00|202.27||202.27||202.27||202.27||1
1748258410000|2025-05-26 11:20:10||202.19||202.19||202.19||202.19|2
1748258610000|2025-05-26 11:23:30|||||||||17
1748258670000|2025-05-26 11:24:30|||||||||104
1748258680000|2025-05-26 11:24:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|51
1748258690000|2025-05-26 11:24:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|26
1748258730000|2025-05-26 11:25:30|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|141
1748258740000|2025-05-26 11:25:40||202.14||202.14||202.14||202.14|0
1748258750000|2025-05-26 11:25:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|16
1748258780000|2025-05-26 11:26:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|5
1748258800000|2025-05-26 11:26:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|16
1748258810000|2025-05-26 11:26:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|2
1748258830000|2025-05-26 11:27:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|16
1748258840000|2025-05-26 11:27:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1748258850000|2025-05-26 11:27:30|||||||||1
1748258860000|2025-05-26 11:27:40|||||||||5
1748258920000|2025-05-26 11:28:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|66
1748258980000|2025-05-26 11:29:40|||||||||1
1748259010000|2025-05-26 11:30:10|||||||||2
1748259030000|2025-05-26 11:30:30|||||||||3
1748259040000|2025-05-26 11:30:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|54
1748259050000|2025-05-26 11:30:50|202.27||202.27||202.27||202.22||0
1748259060000|2025-05-26 11:31:00|202.22||202.22||202.27||202.22||5
1748259070000|2025-05-26 11:31:10|202.27||202.22||202.27||202.22||0
1748259090000|2025-05-26 11:31:30|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|23
1748259120000|2025-05-26 11:32:00|202.27||202.27||202.27||202.27||15
1748259130000|2025-05-26 11:32:10|202.22||202.27||202.27||202.22||1
1748259140000|2025-05-26 11:32:20||202.19||202.19||202.19||202.19|0
1748259210000|2025-05-26 11:33:30||202.14||202.19||202.19||202.14|52
1748259270000|2025-05-26 11:34:30|||||||||9
1748259300000|2025-05-26 11:35:00|||||||||73
1748259310000|2025-05-26 11:35:10|||||||||44
1748259320000|2025-05-26 11:35:20|||||||||15
1748259340000|2025-05-26 11:35:40|||||||||8
1748259350000|2025-05-26 11:35:50|||||||||80
1748259360000|2025-05-26 11:36:00|||||||||6
1748259370000|2025-05-26 11:36:10|||||||||3
1748259440000|2025-05-26 11:37:20|||||||||26
1748259470000|2025-05-26 11:37:50|||||||||1
1748259520000|2025-05-26 11:38:40|202.32||202.27||202.32||202.27||145
1748259540000|2025-05-26 11:39:00|||||||||40
1748259600000|2025-05-26 11:40:00|||||||||57
1748259640000|2025-05-26 11:40:40|||||||||107
1748259680000|2025-05-26 11:41:20|||||||||250
1748259710000|2025-05-26 11:41:50|||||||||42
1748259730000|2025-05-26 11:42:10|||||||||1
1748259740000|2025-05-26 11:42:20|||||||||1
1748259780000|2025-05-26 11:43:00|||||||||128
1748259790000|2025-05-26 11:43:10|||||||||11
1748259800000|2025-05-26 11:43:20|||||||||195
1748259810000|2025-05-26 11:43:30|||||||||1
1748259840000|2025-05-26 11:44:00|||||||||46
1748259880000|2025-05-26 11:44:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|21
1748259890000|2025-05-26 11:44:50|||||||||3
1748259930000|2025-05-26 11:45:30|||||||||28
1748259950000|2025-05-26 11:45:50|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|26
1748259960000|2025-05-26 11:46:00|202.22||202.22||202.22||202.17||1
1748259970000|2025-05-26 11:46:10|202.17||202.22||202.22||202.17||0
1748259990000|2025-05-26 11:46:30||202.14||202.14||202.14||202.14|0
1748260020000|2025-05-26 11:47:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|8
1748260050000|2025-05-26 11:47:30|202.22||202.22||202.22||202.22||3
1748260060000|2025-05-26 11:47:40|202.17||202.17||202.22||202.17||0
1748260070000|2025-05-26 11:47:50|||||||||15
1748260110000|2025-05-26 11:48:30|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|37
1748260120000|2025-05-26 11:48:40||202.09||202.09||202.09||202.09|0
1748260150000|2025-05-26 11:49:10|||||||||6
1748260170000|2025-05-26 11:49:30|||||||||1
1748260300000|2025-05-26 11:51:40|||||||||8
1748260330000|2025-05-26 11:52:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|3
1748260360000|2025-05-26 11:52:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|104
1748260370000|2025-05-26 11:52:50|||||||||17
1748260390000|2025-05-26 11:53:10|||||||||2
1748260410000|2025-05-26 11:53:30|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|97
1748260540000|2025-05-26 11:55:40|||||||||6
1748260560000|2025-05-26 11:56:00|||||||||37
1748260570000|2025-05-26 11:56:10|||||||||150
1748260620000|2025-05-26 11:57:00||202.14||202.19||202.19||202.14|11
1748260650000|2025-05-26 11:57:30|||||||||4
1748260780000|2025-05-26 11:59:40|||||||||49
1748260800000|2025-05-26 12:00:00|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|19
1748260810000|2025-05-26 12:00:10||202.19||202.19||202.19||202.19|0
1748260820000|2025-05-26 12:00:20|||||||||1
1748260860000|2025-05-26 12:01:00|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|42
1748260870000|2025-05-26 12:01:10||202.14||202.14||202.14||202.14|20
1748260890000|2025-05-26 12:01:30|202.22||202.22||202.22||202.22||0
1748260900000|2025-05-26 12:01:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|4
1748260910000|2025-05-26 12:01:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|4
1748260940000|2025-05-26 12:02:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|5
1748260960000|2025-05-26 12:02:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|7
1748260970000|2025-05-26 12:02:50|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|14
1748260990000|2025-05-26 12:03:10|202.07||202.07||202.07||202.07||0
1748261010000|2025-05-26 12:03:30|||||||||3
1748261030000|2025-05-26 12:03:50|202.12||202.07||202.12||202.07||0
1748261070000|2025-05-26 12:04:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|13
1748261090000|2025-05-26 12:04:50|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|22
1748261100000|2025-05-26 12:05:00||201.99||201.99||201.99||201.99|1
1748261130000|2025-05-26 12:05:30|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|26
1748261140000|2025-05-26 12:05:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|0
1748261150000|2025-05-26 12:05:50|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|60
1748261170000|2025-05-26 12:06:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|9
1748261210000|2025-05-26 12:06:50|202.02||202.02||202.02||202.02||3
1748261220000|2025-05-26 12:07:00|201.97||202.02||202.02||201.97||3
1748261240000|2025-05-26 12:07:20|201.97||201.97||202.02||201.97||0
1748261290000|2025-05-26 12:08:10|202.02||201.97||202.02||201.97||0
1748261300000|2025-05-26 12:08:20|||||||||5
1748261340000|2025-05-26 12:09:00|202.02||201.97||202.02||201.97||7
1748261350000|2025-05-26 12:09:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|19
1748261390000|2025-05-26 12:09:50|||||||||66
1748261430000|2025-05-26 12:10:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|41
1748261440000|2025-05-26 12:10:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748261450000|2025-05-26 12:10:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|36
1748261470000|2025-05-26 12:11:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|5
1748261500000|2025-05-26 12:11:40|202.07||202.02||202.07||202.02||0
1748261520000|2025-05-26 12:12:00|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|7
1748261530000|2025-05-26 12:12:10||201.89||201.89||201.89||201.89|14
1748261540000|2025-05-26 12:12:20|201.97||201.97||202.02||201.97||0
1748261570000|2025-05-26 12:12:50|||||||||8
1748261610000|2025-05-26 12:13:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748261620000|2025-05-26 12:13:40||201.89||201.94||201.94||201.89|19
1748261630000|2025-05-26 12:13:50||201.89||201.89||201.89||201.89|20
1748261640000|2025-05-26 12:14:00||201.94||201.94||201.94||201.94|0
1748261650000|2025-05-26 12:14:10|||||||||1
1748261660000|2025-05-26 12:14:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|12
1748261680000|2025-05-26 12:14:40|202.02||202.02||202.02||202.02||0
1748261690000|2025-05-26 12:14:50|201.97||202.02||202.02||201.97||0
1748261700000|2025-05-26 12:15:00|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|0
1748261710000|2025-05-26 12:15:10|||||||||1
1748261760000|2025-05-26 12:16:00|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|10
1748261790000|2025-05-26 12:16:30|201.97||201.97||201.97||201.97||0
1748261810000|2025-05-26 12:16:50|202.02||201.97||202.02||201.97||4
1748261820000|2025-05-26 12:17:00|202.02||201.97||202.02||201.97||1
1748261830000|2025-05-26 12:17:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|0
1748261930000|2025-05-26 12:18:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|74
1748261950000|2025-05-26 12:19:10|||||||||1
1748261990000|2025-05-26 12:19:50|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|20
1748262000000|2025-05-26 12:20:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|3
1748262010000|2025-05-26 12:20:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|13
1748262020000|2025-05-26 12:20:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|8
1748262030000|2025-05-26 12:20:30|202.07||202.02||202.07||202.02||5
1748262050000|2025-05-26 12:20:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|14
1748262060000|2025-05-26 12:21:00|202.02||202.02||202.02||201.97||0
1748262070000|2025-05-26 12:21:10||201.94||201.94||201.94||201.94|0
1748262080000|2025-05-26 12:21:20|||||||||5
1748262230000|2025-05-26 12:23:50|201.97|201.84|201.97|201.89|202.02|201.89|201.97|201.84|82
1748262250000|2025-05-26 12:24:10|||||||||2
1748262260000|2025-05-26 12:24:20|202.02||202.02||202.02||202.02||117
1748262270000|2025-05-26 12:24:30|201.97||201.97||201.97||201.97||0
1748262280000|2025-05-26 12:24:40|202.02||202.02||202.02||202.02||0
1748262290000|2025-05-26 12:24:50||201.94||201.94||201.94||201.94|0
1748262310000|2025-05-26 12:25:10||201.89||201.94||201.94||201.89|9
1748262320000|2025-05-26 12:25:20|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|11
1748262360000|2025-05-26 12:26:00|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|19
1748262370000|2025-05-26 12:26:10|201.92||201.92||201.92||201.92||52
1748262430000|2025-05-26 12:27:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|3
1748262460000|2025-05-26 12:27:40|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|14
1748262480000|2025-05-26 12:28:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|69
1748262490000|2025-05-26 12:28:10|||||||||37
1748262500000|2025-05-26 12:28:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|14
1748262510000|2025-05-26 12:28:30|201.87||201.82||201.87||201.82||1
1748262530000|2025-05-26 12:28:50|201.87||201.82||201.87||201.82||0
1748262580000|2025-05-26 12:29:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|4
1748262590000|2025-05-26 12:29:50|||||||||15
1748262600000|2025-05-26 12:30:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|12
1748262610000|2025-05-26 12:30:10|||||||||12
1748262620000|2025-05-26 12:30:20|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|4
1748262630000|2025-05-26 12:30:30|201.92||201.87||201.92||201.87||0
1748262640000|2025-05-26 12:30:40|201.92||201.87||201.92||201.87||0
1748262650000|2025-05-26 12:30:50|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|11
1748262660000|2025-05-26 12:31:00|||||||||5
1748262680000|2025-05-26 12:31:20||201.79||201.84||201.84||201.79|13
1748262690000|2025-05-26 12:31:30|201.97||201.97||201.97||201.97||0
1748262700000|2025-05-26 12:31:40|201.92|201.89|201.92|201.84|201.97|201.89|201.92|201.84|2
1748262720000|2025-05-26 12:32:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|6
1748262730000|2025-05-26 12:32:10|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|15
1748262750000|2025-05-26 12:32:30|202.02||202.02||202.02||202.02||64
1748262760000|2025-05-26 12:32:40||201.94||201.94||201.94||201.94|10
1748262770000|2025-05-26 12:32:50|||||||||13
1748262780000|2025-05-26 12:33:00||201.89||201.94||201.94||201.89|3
1748262790000|2025-05-26 12:33:10|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|16
1748262800000|2025-05-26 12:33:20||201.94||201.94||201.94||201.94|1
1748262810000|2025-05-26 12:33:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|4
1748262820000|2025-05-26 12:33:40|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|40
1748262830000|2025-05-26 12:33:50|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|11
1748262840000|2025-05-26 12:34:00|201.92||201.92||201.92||201.92||0
1748262850000|2025-05-26 12:34:10|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|0
1748262880000|2025-05-26 12:34:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|73
1748262900000|2025-05-26 12:35:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|56
1748262910000|2025-05-26 12:35:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|32
1748262940000|2025-05-26 12:35:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|6
1748262960000|2025-05-26 12:36:00|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|6
1748262970000|2025-05-26 12:36:10|201.77||201.72||201.77||201.72||0
1748262990000|2025-05-26 12:36:30||201.59||201.64||201.64||201.59|10
1748263000000|2025-05-26 12:36:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|7
1748263010000|2025-05-26 12:36:50|201.72||201.72||201.72||201.67||2
1748263020000|2025-05-26 12:37:00|201.67||201.67||201.67||201.67||0
1748263030000|2025-05-26 12:37:10|201.72||201.72||201.72||201.72||6
1748263050000|2025-05-26 12:37:30||201.64||201.59||201.64||201.59|2
1748263070000|2025-05-26 12:37:50|201.67||201.67||201.67||201.67||0
1748263100000|2025-05-26 12:38:20|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|103
1748263110000|2025-05-26 12:38:30|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|9
1748263120000|2025-05-26 12:38:40||201.59||201.54||201.59||201.54|16
1748263130000|2025-05-26 12:38:50|201.62||201.62||201.67||201.62||7
1748263140000|2025-05-26 12:39:00|201.67||201.62||201.67||201.62||0
1748263150000|2025-05-26 12:39:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|43
1748263170000|2025-05-26 12:39:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|23
1748263180000|2025-05-26 12:39:40||201.39||201.39||201.39||201.39|21
1748263200000|2025-05-26 12:40:00||201.44||201.44||201.44||201.44|0
1748263230000|2025-05-26 12:40:30||201.39||201.44||201.44||201.39|11
1748263240000|2025-05-26 12:40:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1748263250000|2025-05-26 12:40:50|201.52|201.34|201.47|201.39|201.52|201.39|201.47|201.34|85
1748263270000|2025-05-26 12:41:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748263300000|2025-05-26 12:41:40|||||||||2
1748263330000|2025-05-26 12:42:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|13
1748263350000|2025-05-26 12:42:30|||||||||19
1748263370000|2025-05-26 12:42:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|31
1748263410000|2025-05-26 12:43:30|||||||||16
1748263420000|2025-05-26 12:43:40||201.49||201.54||201.54||201.49|12
1748263440000|2025-05-26 12:44:00|||||||||1
1748263470000|2025-05-26 12:44:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|28
1748263480000|2025-05-26 12:44:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|3
1748263490000|2025-05-26 12:44:50||201.49||201.54||201.54||201.49|10
1748263500000|2025-05-26 12:45:00||201.49||201.54||201.54||201.49|24
1748263510000|2025-05-26 12:45:10|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|15
1748263530000|2025-05-26 12:45:30|201.62||201.62||201.62||201.62||0
1748263540000|2025-05-26 12:45:40|201.57||201.57||201.62||201.57||0
1748263550000|2025-05-26 12:45:50|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|31
1748263560000|2025-05-26 12:46:00|201.57||201.62||201.62||201.57||0
1748263570000|2025-05-26 12:46:10|201.57||201.62||201.62||201.57||9
1748263580000|2025-05-26 12:46:20|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.44|17
1748263590000|2025-05-26 12:46:30|||||||||1
1748263620000|2025-05-26 12:47:00|201.62||201.57||201.62||201.57||13
1748263630000|2025-05-26 12:47:10|201.62||201.62||201.62||201.62||37
1748263640000|2025-05-26 12:47:20|201.57||201.57||201.62||201.57||0
1748263650000|2025-05-26 12:47:30|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|14
1748263660000|2025-05-26 12:47:40|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.49|4
1748263680000|2025-05-26 12:48:00|||||||||1
1748263710000|2025-05-26 12:48:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|5
1748263720000|2025-05-26 12:48:40|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|9
1748263730000|2025-05-26 12:48:50||201.54||201.54||201.54||201.49|2
1748263740000|2025-05-26 12:49:00||201.49||201.49||201.49||201.49|17
1748263750000|2025-05-26 12:49:10||201.54||201.54||201.54||201.54|0
1748263770000|2025-05-26 12:49:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|3
1748263780000|2025-05-26 12:49:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|1
1748263790000|2025-05-26 12:49:50|||||||||1
1748263800000|2025-05-26 12:50:00|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|3
1748263810000|2025-05-26 12:50:10|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|22
1748263830000|2025-05-26 12:50:30|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.54|4
1748263840000|2025-05-26 12:50:40||201.59||201.59||201.59||201.59|2
1748263850000|2025-05-26 12:50:50|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|3
1748263860000|2025-05-26 12:51:00|201.67||201.67||201.67||201.67||0
1748263870000|2025-05-26 12:51:10|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|69
1748263880000|2025-05-26 12:51:20||201.64||201.59||201.64||201.59|3
1748263910000|2025-05-26 12:51:50||201.64||201.64||201.64||201.64|0
1748263920000|2025-05-26 12:52:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|2
1748263940000|2025-05-26 12:52:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|2
1748263950000|2025-05-26 12:52:30|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|4
1748264010000|2025-05-26 12:53:30|||||||||54
1748264020000|2025-05-26 12:53:40||201.59||201.64||201.64||201.59|47
1748264030000|2025-05-26 12:53:50||201.59||201.64||201.64||201.59|2
1748264040000|2025-05-26 12:54:00||201.59||201.64||201.64||201.59|2
1748264060000|2025-05-26 12:54:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|5
1748264070000|2025-05-26 12:54:30|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|8
1748264080000|2025-05-26 12:54:40||201.69||201.69||201.69||201.69|0
1748264100000|2025-05-26 12:55:00||201.64||201.69||201.69||201.64|3
1748264110000|2025-05-26 12:55:10|||||||||7
1748264130000|2025-05-26 12:55:30|201.82||201.77||201.82||201.77||0
1748264170000|2025-05-26 12:56:10||201.64||201.64||201.64||201.64|57
1748264180000|2025-05-26 12:56:20|201.72||201.72||201.72||201.72||0
1748264190000|2025-05-26 12:56:30|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|14
1748264200000|2025-05-26 12:56:40|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|3
1748264230000|2025-05-26 12:57:10|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|172
1748264240000|2025-05-26 12:57:20|201.62||201.62||201.67||201.62||0
1748264250000|2025-05-26 12:57:30|201.67||201.67||201.67||201.62||0
1748264260000|2025-05-26 12:57:40|201.62||201.62||201.62||201.62||0
1748264270000|2025-05-26 12:57:50|201.67||201.62||201.67||201.62||0
1748264290000|2025-05-26 12:58:10|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|8
1748264300000|2025-05-26 12:58:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|15
1748264310000|2025-05-26 12:58:30|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|5
1748264320000|2025-05-26 12:58:40|||||||||2
1748264350000|2025-05-26 12:59:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|61
1748264380000|2025-05-26 12:59:40|||||||||4
1748264400000|2025-05-26 13:00:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|28
1748264430000|2025-05-26 13:00:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|17
1748264460000|2025-05-26 13:01:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|20
1748264470000|2025-05-26 13:01:10|201.77||201.72||201.77||201.72||0
1748264480000|2025-05-26 13:01:20|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|1
1748264500000|2025-05-26 13:01:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|25
1748264520000|2025-05-26 13:02:00|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|14
1748264560000|2025-05-26 13:02:40|201.72||201.72||201.72||201.67||27
1748264570000|2025-05-26 13:02:50|201.67||201.67||201.67||201.67||0
1748264620000|2025-05-26 13:03:40|||||||||1
1748264630000|2025-05-26 13:03:50|201.72||201.67||201.72||201.67||0
1748264640000|2025-05-26 13:04:00|201.72||201.67||201.72||201.67||0
1748264670000|2025-05-26 13:04:30|201.72|201.64|201.62|201.54|201.72|201.64|201.62|201.54|68
1748264700000|2025-05-26 13:05:00||201.49||201.54||201.54||201.49|5
1748264720000|2025-05-26 13:05:20||201.49||201.49||201.54||201.49|19
1748264730000|2025-05-26 13:05:30||201.54||201.54||201.54||201.54|5
1748264750000|2025-05-26 13:05:50||201.49||201.49||201.49||201.49|2
1748264760000|2025-05-26 13:06:00||201.54||201.54||201.54||201.54|0
1748264780000|2025-05-26 13:06:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1748264790000|2025-05-26 13:06:30|201.62||201.62||201.62||201.62||0
1748264800000|2025-05-26 13:06:40||201.54||201.54||201.54||201.54|0
1748264890000|2025-05-26 13:08:10|||||||||3
1748264910000|2025-05-26 13:08:30||201.49||201.54||201.54||201.49|66
1748264950000|2025-05-26 13:09:10|||||||||3
1748264990000|2025-05-26 13:09:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|9
1748265010000|2025-05-26 13:10:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1748265020000|2025-05-26 13:10:20|||||||||5
1748265040000|2025-05-26 13:10:40|201.67||201.67||201.67||201.67||4
1748265050000|2025-05-26 13:10:50|201.62||201.62||201.67||201.62||0
1748265080000|2025-05-26 13:11:20|201.67||201.62||201.67||201.62||0
1748265090000|2025-05-26 13:11:30|201.67||201.62||201.67||201.62||0
1748265170000|2025-05-26 13:12:50|201.67||201.62||201.67||201.62||6
1748265190000|2025-05-26 13:13:10|201.67||201.62||201.67||201.62||1
1748265200000|2025-05-26 13:13:20|201.67||201.67||201.67||201.62||1
1748265210000|2025-05-26 13:13:30||201.59||201.59||201.59||201.59|1
1748265230000|2025-05-26 13:13:50||201.54||201.54||201.54||201.54|26
1748265240000|2025-05-26 13:14:00||201.59||201.59||201.59||201.59|0
1748265290000|2025-05-26 13:14:50|||||||||2
1748265300000|2025-05-26 13:15:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|10
1748265320000|2025-05-26 13:15:20||201.54||201.59||201.59||201.54|12
1748265390000|2025-05-26 13:16:30|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|34
1748265400000|2025-05-26 13:16:40|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|8
1748265410000|2025-05-26 13:16:50|201.62|201.59|201.62|201.54|201.62|201.59|201.62|201.54|4
1748265420000|2025-05-26 13:17:00|201.67||201.67||201.67||201.62||1
1748265430000|2025-05-26 13:17:10|201.62||201.62||201.62||201.62||0
1748265440000|2025-05-26 13:17:20||201.49||201.49||201.49||201.49|7
1748265450000|2025-05-26 13:17:30|201.57||201.57||201.57||201.57||0
1748265460000|2025-05-26 13:17:40|||||||||1
1748265540000|2025-05-26 13:19:00|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|24
1748265550000|2025-05-26 13:19:10||201.44||201.44||201.44||201.44|6
1748265560000|2025-05-26 13:19:20|201.52||201.52||201.52||201.52||0
1748265580000|2025-05-26 13:19:40|201.57||201.52||201.57||201.52||0
1748265600000|2025-05-26 13:20:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|3
1748265620000|2025-05-26 13:20:20|||||||||2
1748265670000|2025-05-26 13:21:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|12
1748265680000|2025-05-26 13:21:20|||||||||2
1748265770000|2025-05-26 13:22:50|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|38
1748265830000|2025-05-26 13:23:50||201.39||201.44||201.44||201.39|10
1748265850000|2025-05-26 13:24:10|||||||||2
1748265860000|2025-05-26 13:24:20||201.39||201.44||201.44||201.39|2
1748265870000|2025-05-26 13:24:30||201.39||201.44||201.44||201.39|17
1748265890000|2025-05-26 13:24:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|48
1748265900000|2025-05-26 13:25:00|||||||||2
1748265920000|2025-05-26 13:25:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|2
1748265930000|2025-05-26 13:25:30|||||||||2
1748265950000|2025-05-26 13:25:50|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|2
1748265970000|2025-05-26 13:26:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|130
1748265990000|2025-05-26 13:26:30|201.47||201.42||201.47||201.42||70
1748266000000|2025-05-26 13:26:40|201.47||201.42||201.47||201.42||0
1748266010000|2025-05-26 13:26:50|201.47||201.47||201.47||201.47||16
1748266020000|2025-05-26 13:27:00||201.39||201.39||201.39||201.39|4
1748266030000|2025-05-26 13:27:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|6
1748266040000|2025-05-26 13:27:20||201.39||201.39||201.39||201.39|2
1748266050000|2025-05-26 13:27:30|201.47||201.52||201.52||201.47||7
1748266070000|2025-05-26 13:27:50||201.44||201.44||201.44||201.44|0
1748266080000|2025-05-26 13:28:00||201.39||201.44||201.44||201.39|1
1748266120000|2025-05-26 13:28:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|3
1748266130000|2025-05-26 13:28:50|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|4
1748266150000|2025-05-26 13:29:10|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|11
1748266160000|2025-05-26 13:29:20||201.49||201.49||201.49||201.49|2
1748266170000|2025-05-26 13:29:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|32
1748266190000|2025-05-26 13:29:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748266210000|2025-05-26 13:30:10|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|0
1748266220000|2025-05-26 13:30:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|9
1748266250000|2025-05-26 13:30:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|2
1748266280000|2025-05-26 13:31:20|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|4
1748266290000|2025-05-26 13:31:30|201.77||201.77||201.77||201.77||0
1748266300000|2025-05-26 13:31:40||201.64||201.64||201.64||201.64|23
1748266310000|2025-05-26 13:31:50||201.69||201.69||201.69||201.69|0
1748266320000|2025-05-26 13:32:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|21
1748266330000|2025-05-26 13:32:10|201.77||201.77||201.77||201.72||1
1748266340000|2025-05-26 13:32:20|201.72||201.72||201.77||201.72||0
1748266350000|2025-05-26 13:32:30|201.77||201.72||201.77||201.72||0
1748266360000|2025-05-26 13:32:40|201.77||201.77||201.77||201.72||7
1748266370000|2025-05-26 13:32:50||201.69||201.69||201.69||201.69|0
1748266380000|2025-05-26 13:33:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748266390000|2025-05-26 13:33:10||201.69||201.74||201.74||201.69|6
1748266410000|2025-05-26 13:33:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|25
1748266420000|2025-05-26 13:33:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|15
1748266430000|2025-05-26 13:33:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|1
1748266440000|2025-05-26 13:34:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|50
1748266450000|2025-05-26 13:34:10|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|22
1748266460000|2025-05-26 13:34:20||201.74||201.79||201.79||201.74|92
1748266480000|2025-05-26 13:34:40||201.74||201.74||201.79||201.74|2
1748266490000|2025-05-26 13:34:50|201.82||201.82||201.82||201.82||1
1748266500000|2025-05-26 13:35:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|16
1748266540000|2025-05-26 13:35:40|201.87||201.82||201.87||201.82||3
1748266570000|2025-05-26 13:36:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|12
1748266590000|2025-05-26 13:36:30|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|9
1748266600000|2025-05-26 13:36:40|201.77||201.77||201.77||201.72||0
1748266610000|2025-05-26 13:36:50|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|174
1748266620000|2025-05-26 13:37:00|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|22
1748266660000|2025-05-26 13:37:40||201.59||201.59||201.64||201.59|10
1748266670000|2025-05-26 13:37:50||201.64||201.64||201.64||201.64|0
1748266690000|2025-05-26 13:38:10|||||||||66
1748266700000|2025-05-26 13:38:20||201.59||201.64||201.64||201.59|1
1748266720000|2025-05-26 13:38:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1748266740000|2025-05-26 13:39:00|201.82||201.82||201.82||201.82||61
1748266750000|2025-05-26 13:39:10|201.77||201.77||201.77||201.77||0
1748266810000|2025-05-26 13:40:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748266830000|2025-05-26 13:40:30|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|74
1748266840000|2025-05-26 13:40:40||201.69||201.74||201.74||201.69|3
1748266880000|2025-05-26 13:41:20|201.87||201.87||201.87||201.87||17
1748266890000|2025-05-26 13:41:30|201.82||201.87||201.87||201.82||0
1748266900000|2025-05-26 13:41:40|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|23
1748266920000|2025-05-26 13:42:00||201.69||201.74||201.74||201.69|1
1748266940000|2025-05-26 13:42:20|201.87||201.82||201.87||201.82||0
1748266950000|2025-05-26 13:42:30|201.87||201.82||201.87||201.82||1
1748266960000|2025-05-26 13:42:40|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|3
1748267000000|2025-05-26 13:43:20||201.69||201.74||201.74||201.69|7
1748267040000|2025-05-26 13:44:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|1
1748267050000|2025-05-26 13:44:10||201.74||201.79||201.79||201.74|1
1748267100000|2025-05-26 13:45:00|201.82|201.74|201.77|201.69|201.87|201.74|201.77|201.69|13
1748267110000|2025-05-26 13:45:10|||||||||1
1748267190000|2025-05-26 13:46:30|201.82||201.77||201.82||201.77||0
1748267210000|2025-05-26 13:46:50|201.82||201.77||201.82||201.77||0
1748267240000|2025-05-26 13:47:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1748267280000|2025-05-26 13:48:00||201.59||201.59||201.59||201.59|11
1748267310000|2025-05-26 13:48:30|||||||||1
1748267320000|2025-05-26 13:48:40|201.67||201.67||201.72||201.67||0
1748267340000|2025-05-26 13:49:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|74
1748267350000|2025-05-26 13:49:10|201.72||201.67||201.72||201.67||83
1748267360000|2025-05-26 13:49:20|201.72||201.67||201.72||201.67||0
1748267390000|2025-05-26 13:49:50||201.54||201.59||201.59||201.54|4
1748267400000|2025-05-26 13:50:00|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|1
1748267410000|2025-05-26 13:50:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|23
1748267430000|2025-05-26 13:50:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|14
1748267450000|2025-05-26 13:50:50|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|25
1748267460000|2025-05-26 13:51:00|201.47||201.47||201.52||201.47||0
1748267470000|2025-05-26 13:51:10|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|32
1748267480000|2025-05-26 13:51:20|201.47||201.47||201.47||201.47||0
1748267490000|2025-05-26 13:51:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|18
1748267500000|2025-05-26 13:51:40|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|11
1748267510000|2025-05-26 13:51:50|201.47||201.47||201.47||201.47||22
1748267520000|2025-05-26 13:52:00|201.52|201.39|201.52|201.44|201.52|201.44|201.52|201.39|6
1748267550000|2025-05-26 13:52:30|||||||||10
1748267560000|2025-05-26 13:52:40||201.39||201.44||201.44||201.39|20
1748267580000|2025-05-26 13:53:00||201.39||201.44||201.44||201.39|5
1748267590000|2025-05-26 13:53:10||201.39||201.44||201.44||201.39|1
1748267620000|2025-05-26 13:53:40|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|1
1748267630000|2025-05-26 13:53:50|201.52||201.47||201.52||201.47||0
1748267640000|2025-05-26 13:54:00||201.34||201.39||201.39||201.34|53
1748267650000|2025-05-26 13:54:10|||||||||1
1748267660000|2025-05-26 13:54:20|201.52||201.47||201.52||201.47||0
1748267670000|2025-05-26 13:54:30|201.52||201.47||201.52||201.47||0
1748267680000|2025-05-26 13:54:40||201.34||201.39||201.39||201.34|2
1748267720000|2025-05-26 13:55:20|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|4
1748267730000|2025-05-26 13:55:30|201.42|201.24|201.37|201.24|201.42|201.29|201.32|201.24|58
1748267740000|2025-05-26 13:55:40||201.29||201.29||201.29||201.29|0
1748267760000|2025-05-26 13:56:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|65
1748267770000|2025-05-26 13:56:10|||||||||5
1748267780000|2025-05-26 13:56:20||201.24||201.29||201.29||201.24|63
1748267790000|2025-05-26 13:56:30||201.24||201.29||201.29||201.24|3
1748267820000|2025-05-26 13:57:00|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.19|25
1748267830000|2025-05-26 13:57:10|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|29
1748267840000|2025-05-26 13:57:20|201.32||201.32||201.32||201.32||1
1748267850000|2025-05-26 13:57:30|||||||||1
1748267860000|2025-05-26 13:57:40|201.37||201.32||201.37||201.32||1
1748267880000|2025-05-26 13:58:00|201.37||201.32||201.37||201.32||1
1748267910000|2025-05-26 13:58:30|201.37||201.32||201.37||201.32||8
1748267930000|2025-05-26 13:58:50|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|0
1748267970000|2025-05-26 13:59:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|55
1748267980000|2025-05-26 13:59:40|201.42||201.37||201.42||201.37||0
1748267990000|2025-05-26 13:59:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|11
1748268000000|2025-05-26 14:00:00|201.37|201.29|201.42|201.34|201.42|201.34|201.32|201.29|1
1748268020000|2025-05-26 14:00:20|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|1
1748268030000|2025-05-26 14:00:30||201.34||201.34||201.34||201.34|0
1748268050000|2025-05-26 14:00:50|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|66
1748268060000|2025-05-26 14:01:00||201.19||201.24||201.24||201.19|29
1748268070000|2025-05-26 14:01:10|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|33
1748268080000|2025-05-26 14:01:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|9
1748268090000|2025-05-26 14:01:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|0
1748268100000|2025-05-26 14:01:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1748268120000|2025-05-26 14:02:00|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|3
1748268160000|2025-05-26 14:02:40||201.29||201.34||201.34||201.29|2
1748268170000|2025-05-26 14:02:50||201.29||201.29||201.29||201.29|1
1748268180000|2025-05-26 14:03:00||201.34||201.34||201.34||201.34|0
1748268190000|2025-05-26 14:03:10|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|2
1748268200000|2025-05-26 14:03:20|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|158
1748268210000|2025-05-26 14:03:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|10
1748268220000|2025-05-26 14:03:40|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|7
1748268230000|2025-05-26 14:03:50|||||||||3
1748268240000|2025-05-26 14:04:00||201.09||201.14||201.14||201.09|15
1748268250000|2025-05-26 14:04:10|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|2
1748268260000|2025-05-26 14:04:20|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|65
1748268270000|2025-05-26 14:04:30||201.09||201.14||201.14||201.09|15
1748268280000|2025-05-26 14:04:40|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|13
1748268290000|2025-05-26 14:04:50||201.14||201.14||201.14||201.14|0
1748268300000|2025-05-26 14:05:00|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|19
1748268310000|2025-05-26 14:05:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|17
1748268390000|2025-05-26 14:06:30|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|41
1748268400000|2025-05-26 14:06:40|201.12|201.09|201.12|201.04|201.17|201.09|201.12|201.04|27
1748268410000|2025-05-26 14:06:50|201.17||201.12||201.17||201.12||6
1748268430000|2025-05-26 14:07:10|201.17||201.12||201.17||201.12||0
1748268460000|2025-05-26 14:07:40|201.17||201.12||201.17||201.12||0
1748268500000|2025-05-26 14:08:20|201.17||201.12||201.17||201.12||0
1748268510000|2025-05-26 14:08:30||200.99||200.99||200.99||200.99|13
1748268520000|2025-05-26 14:08:40|201.07||201.12||201.12||201.07||0
1748268530000|2025-05-26 14:08:50||201.04||201.04||201.04||200.99|27
1748268540000|2025-05-26 14:09:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|8
1748268550000|2025-05-26 14:09:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|2
1748268560000|2025-05-26 14:09:20|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|104
1748268580000|2025-05-26 14:09:40||200.99||201.04||201.04||200.99|4
1748268590000|2025-05-26 14:09:50|201.17||201.17||201.17||201.17||0
1748268600000|2025-05-26 14:10:00|201.12|201.09|201.17|201.04|201.17|201.09|201.12|201.04|25
1748268610000|2025-05-26 14:10:10||201.09||201.09||201.09||201.09|0
1748268640000|2025-05-26 14:10:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|84
1748268650000|2025-05-26 14:10:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|15
1748268660000|2025-05-26 14:11:00|201.32||201.27||201.32||201.27||0
1748268670000|2025-05-26 14:11:10|201.32||201.27||201.32||201.27||0
1748268690000|2025-05-26 14:11:30|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|21
1748268700000|2025-05-26 14:11:40|201.22|201.14|201.22|201.14|201.22|201.19|201.22|201.14|43
1748268740000|2025-05-26 14:12:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1748268750000|2025-05-26 14:12:30|201.22|201.14|201.27|201.14|201.27|201.19|201.22|201.14|109
1748268760000|2025-05-26 14:12:40|201.22||201.22||201.22||201.22||0
1748268770000|2025-05-26 14:12:50|201.27||201.22||201.27||201.22||0
1748268780000|2025-05-26 14:13:00|201.27||201.27||201.27||201.22||0
1748268790000|2025-05-26 14:13:10|201.22|201.19|201.27|201.19|201.27|201.19|201.22|201.19|0
1748268820000|2025-05-26 14:13:40|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1748268830000|2025-05-26 14:13:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|0
1748268840000|2025-05-26 14:14:00|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|16
1748268850000|2025-05-26 14:14:10|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|29
1748268860000|2025-05-26 14:14:20||201.29||201.29||201.29||201.29|0
1748268870000|2025-05-26 14:14:30|201.42||201.42||201.42||201.37||0
1748268880000|2025-05-26 14:14:40|201.37||201.37||201.42||201.37||0
1748268890000|2025-05-26 14:14:50|201.42||201.42||201.42||201.37||94
1748268900000|2025-05-26 14:15:00|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|37
1748268910000|2025-05-26 14:15:10|201.37||201.37||201.37||201.37||29
1748268950000|2025-05-26 14:15:50|201.42||201.37||201.42||201.37||0
1748268970000|2025-05-26 14:16:10|||||||||33
1748268980000|2025-05-26 14:16:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|37
1748269010000|2025-05-26 14:16:50|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|12
1748269020000|2025-05-26 14:17:00|201.37||201.32||201.37||201.32||0
1748269030000|2025-05-26 14:17:10|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|1
1748269050000|2025-05-26 14:17:30|||||||||2
1748269060000|2025-05-26 14:17:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|7
1748269080000|2025-05-26 14:18:00|201.42||201.42||201.42||201.37||8
1748269090000|2025-05-26 14:18:10|201.37||201.42||201.42||201.37||1
1748269100000|2025-05-26 14:18:20||201.34||201.29||201.34||201.29|3
1748269110000|2025-05-26 14:18:30|201.37||201.37||201.42||201.37||0
1748269130000|2025-05-26 14:18:50|201.42||201.42||201.42||201.37||0
1748269140000|2025-05-26 14:19:00|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|0
1748269160000|2025-05-26 14:19:20|||||||||3
1748269230000|2025-05-26 14:20:30|201.47||201.47||201.47||201.47||4
1748269240000|2025-05-26 14:20:40|201.42|201.39|201.42|201.34|201.42|201.39|201.42|201.34|14
1748269250000|2025-05-26 14:20:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|24
1748269260000|2025-05-26 14:21:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|73
1748269300000|2025-05-26 14:21:40||201.19||201.24||201.24||201.19|220
1748269330000|2025-05-26 14:22:10|201.37||201.32||201.37||201.32||22
1748269350000|2025-05-26 14:22:30|||||||||4
1748269370000|2025-05-26 14:22:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|4
1748269390000|2025-05-26 14:23:10|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|4
1748269410000|2025-05-26 14:23:30||201.24||201.24||201.24||201.24|0
1748269430000|2025-05-26 14:23:50|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|3
1748269450000|2025-05-26 14:24:10|||||||||34
1748269460000|2025-05-26 14:24:20|||||||||1
1748269470000|2025-05-26 14:24:30|201.32||201.32||201.32||201.27||8
1748269480000|2025-05-26 14:24:40|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|7
1748269520000|2025-05-26 14:25:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|25
1748269540000|2025-05-26 14:25:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.19|90
1748269560000|2025-05-26 14:26:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|24
1748269570000|2025-05-26 14:26:10|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|8
1748269580000|2025-05-26 14:26:20|201.32|201.29|201.37|201.24|201.37|201.29|201.32|201.24|66
1748269590000|2025-05-26 14:26:30|201.32||201.32||201.37||201.32||0
1748269600000|2025-05-26 14:26:40|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|3
1748269610000|2025-05-26 14:26:50|201.32||201.32||201.32||201.32||0
1748269650000|2025-05-26 14:27:30|201.37||201.32||201.37||201.32||20
1748269660000|2025-05-26 14:27:40|201.37||201.37||201.37||201.37||0
1748269670000|2025-05-26 14:27:50|201.32||201.32||201.32||201.32||0
1748269680000|2025-05-26 14:28:00|201.37||201.37||201.37||201.37||5
1748269690000|2025-05-26 14:28:10|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1748269700000|2025-05-26 14:28:20|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|5
1748269710000|2025-05-26 14:28:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|26
1748269720000|2025-05-26 14:28:40|201.42||201.42||201.42||201.42||28
1748269730000|2025-05-26 14:28:50|201.37||201.37||201.42||201.37||0
1748269740000|2025-05-26 14:29:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|9
1748269750000|2025-05-26 14:29:10|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|4
1748269770000|2025-05-26 14:29:30|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|2
1748269790000|2025-05-26 14:29:50|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|4
1748269800000|2025-05-26 14:30:00|201.42||201.37||201.42||201.37||0
1748269810000|2025-05-26 14:30:10|201.42||201.37||201.42||201.37||1
1748269820000|2025-05-26 14:30:20|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|94
1748269840000|2025-05-26 14:30:40|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|9
1748269850000|2025-05-26 14:30:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|108
1748269880000|2025-05-26 14:31:20|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|25
1748269900000|2025-05-26 14:31:40|201.62||201.57||201.62||201.57||0
1748269910000|2025-05-26 14:31:50|201.62||201.62||201.62||201.57||83
1748269920000|2025-05-26 14:32:00|201.57||201.57||201.57||201.57||0
1748269930000|2025-05-26 14:32:10|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|67
1748269940000|2025-05-26 14:32:20|||||||||3
1748269950000|2025-05-26 14:32:30||201.39||201.44||201.44||201.39|0
1748269960000|2025-05-26 14:32:40|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|2
1748269970000|2025-05-26 14:32:50|201.47|201.44|201.52|201.44|201.57|201.44|201.47|201.44|0
1748270070000|2025-05-26 14:34:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|12
1748270080000|2025-05-26 14:34:40|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|3
1748270090000|2025-05-26 14:34:50|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|0
1748270100000|2025-05-26 14:35:00|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|3
1748270110000|2025-05-26 14:35:10|201.57||201.52||201.57||201.52||0
1748270120000|2025-05-26 14:35:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|179
1748270130000|2025-05-26 14:35:30|||||||||38
1748270150000|2025-05-26 14:35:50|201.52||201.52||201.52||201.47||26
1748270160000|2025-05-26 14:36:00|201.47||201.52||201.52||201.47||0
1748270170000|2025-05-26 14:36:10|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|0
1748270180000|2025-05-26 14:36:20|201.57||201.52||201.57||201.52||0
1748270190000|2025-05-26 14:36:30||201.39||201.39||201.39||201.39|41
1748270200000|2025-05-26 14:36:40|201.47||201.47||201.47||201.47||0
1748270210000|2025-05-26 14:36:50|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|38
1748270220000|2025-05-26 14:37:00||201.39||201.39||201.39||201.39|0
1748270230000|2025-05-26 14:37:10||201.34||201.34||201.34||201.34|2
1748270240000|2025-05-26 14:37:20||201.39||201.39||201.39||201.39|0
1748270250000|2025-05-26 14:37:30|201.52||201.47||201.52||201.47||6
1748270270000|2025-05-26 14:37:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|3
1748270280000|2025-05-26 14:38:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|1
1748270340000|2025-05-26 14:39:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|23
1748270350000|2025-05-26 14:39:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|8
1748270360000|2025-05-26 14:39:20||201.34||201.34||201.39||201.34|2
1748270370000|2025-05-26 14:39:30|201.42||201.42||201.47||201.42||0
1748270400000|2025-05-26 14:40:00|201.47||201.47||201.47||201.47||1
1748270410000|2025-05-26 14:40:10|201.42||201.42||201.47||201.42||0
1748270420000|2025-05-26 14:40:20|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|57
1748270430000|2025-05-26 14:40:30||201.34||201.34||201.34||201.29|14
1748270460000|2025-05-26 14:41:00|||||||||4
1748270470000|2025-05-26 14:41:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|27
1748270480000|2025-05-26 14:41:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748270490000|2025-05-26 14:41:30|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|2
1748270530000|2025-05-26 14:42:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1
1748270550000|2025-05-26 14:42:30|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|20
1748270560000|2025-05-26 14:42:40|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|8
1748270570000|2025-05-26 14:42:50|201.47|201.44|201.47|201.39|201.47|201.44|201.47|201.39|0
1748270580000|2025-05-26 14:43:00|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|40
1748270600000|2025-05-26 14:43:20||201.44||201.44||201.44||201.44|17
1748270610000|2025-05-26 14:43:30||201.39||201.39||201.44||201.39|0
1748270620000|2025-05-26 14:43:40||201.44||201.39||201.44||201.39|0
1748270640000|2025-05-26 14:44:00||201.44||201.44||201.44||201.39|0
1748270650000|2025-05-26 14:44:10|201.57||201.57||201.57||201.57||1
1748270660000|2025-05-26 14:44:20|201.52||201.52||201.52||201.52||0
1748270670000|2025-05-26 14:44:30|201.57||201.57||201.57||201.57||3
1748270680000|2025-05-26 14:44:40||201.49||201.49||201.49||201.49|0
1748270700000|2025-05-26 14:45:00|201.62||201.57||201.62||201.57||15
1748270710000|2025-05-26 14:45:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748270730000|2025-05-26 14:45:30|||||||||5
1748270740000|2025-05-26 14:45:40|201.57||201.57||201.57||201.52||0
1748270750000|2025-05-26 14:45:50|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|0
1748270800000|2025-05-26 14:46:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748270830000|2025-05-26 14:47:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|1
1748270860000|2025-05-26 14:47:40|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|4
1748270870000|2025-05-26 14:47:50||201.49||201.54||201.54||201.49|138
1748270900000|2025-05-26 14:48:20|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|14
1748270910000|2025-05-26 14:48:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|44
1748270920000|2025-05-26 14:48:40||201.44||201.44||201.44||201.44|2
1748270930000|2025-05-26 14:48:50|201.52||201.57||201.57||201.52||7
1748270940000|2025-05-26 14:49:00||201.49||201.49||201.49||201.44|0
1748270950000|2025-05-26 14:49:10|201.62||201.62||201.62||201.62||75
1748270960000|2025-05-26 14:49:20|201.57||201.57||201.57||201.57||0
1748270970000|2025-05-26 14:49:30|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|29
1748270980000|2025-05-26 14:49:40|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|18
1748270990000|2025-05-26 14:49:50|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|49
1748271000000|2025-05-26 14:50:00||201.44||201.44||201.49||201.44|5
1748271010000|2025-05-26 14:50:10||201.49||201.49||201.49||201.49|4
1748271030000|2025-05-26 14:50:30|||||||||4069
1748271040000|2025-05-26 14:50:40|||||||||4
1748271050000|2025-05-26 14:50:50|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|45
1748271060000|2025-05-26 14:51:00|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.44|76
1748271070000|2025-05-26 14:51:10|||||||||31
1748271110000|2025-05-26 14:51:50|||||||||53
1748271130000|2025-05-26 14:52:10|||||||||50
1748271140000|2025-05-26 14:52:20|201.62||201.57||201.62||201.57||53
1748271150000|2025-05-26 14:52:30|201.62||201.62||201.62||201.57||0
1748271160000|2025-05-26 14:52:40||201.54||201.54||201.54||201.49|11
1748271180000|2025-05-26 14:53:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|52
1748271200000|2025-05-26 14:53:20|||||||||5
1748271210000|2025-05-26 14:53:30|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|70
1748271220000|2025-05-26 14:53:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|4
1748271240000|2025-05-26 14:54:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|1
1748271250000|2025-05-26 14:54:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748271260000|2025-05-26 14:54:20|||||||||3
1748271290000|2025-05-26 14:54:50|||||||||4
1748271310000|2025-05-26 14:55:10|201.67||201.67||201.67||201.67||9
1748271320000|2025-05-26 14:55:20|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|4
1748271340000|2025-05-26 14:55:40|201.67||201.62||201.67||201.62||8
1748271350000|2025-05-26 14:55:50|||||||||7
1748271390000|2025-05-26 14:56:30|||||||||5
1748271420000|2025-05-26 14:57:00|||||||||5
1748271450000|2025-05-26 14:57:30|||||||||5
1748271480000|2025-05-26 14:58:00|||||||||4
1748271490000|2025-05-26 14:58:10|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|63
1748271500000|2025-05-26 14:58:20|201.67||201.62||201.67||201.62||14
1748271520000|2025-05-26 14:58:40|201.67||201.62||201.67||201.62||6
1748271550000|2025-05-26 14:59:10|||||||||2
1748271580000|2025-05-26 14:59:40|||||||||5
1748271590000|2025-05-26 14:59:50|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|25
1748271600000|2025-05-26 15:00:00|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|4
1748271610000|2025-05-26 15:00:10|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|1
1748271640000|2025-05-26 15:00:40|||||||||3
1748271650000|2025-05-26 15:00:50|||||||||2
1748271660000|2025-05-26 15:01:00|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|268
1748271670000|2025-05-26 15:01:10|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|124
1748271680000|2025-05-26 15:01:20||201.39||201.44||201.44||201.39|9
1748271690000|2025-05-26 15:01:30|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|34
1748271700000|2025-05-26 15:01:40|201.52||201.52||201.52||201.52||0
1748271730000|2025-05-26 15:02:10|||||||||3
1748271740000|2025-05-26 15:02:20|201.42|201.34|201.47|201.39|201.52|201.39|201.42|201.34|349
1748271770000|2025-05-26 15:02:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|100
1748271780000|2025-05-26 15:03:00|201.47||201.42||201.47||201.42||0
1748271790000|2025-05-26 15:03:10|201.47||201.47||201.47||201.47||19
1748271800000|2025-05-26 15:03:20|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|7
1748271820000|2025-05-26 15:03:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|4
1748271830000|2025-05-26 15:03:50|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|1
1748271840000|2025-05-26 15:04:00|||||||||5
1748271860000|2025-05-26 15:04:20|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|126
1748271870000|2025-05-26 15:04:30|||||||||4
1748271880000|2025-05-26 15:04:40||201.29||201.34||201.34||201.29|11
1748271890000|2025-05-26 15:04:50|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|6
1748271900000|2025-05-26 15:05:00|201.37||201.37||201.37||201.37||0
1748271910000|2025-05-26 15:05:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|126
1748271920000|2025-05-26 15:05:20|||||||||6
1748271940000|2025-05-26 15:05:40|||||||||3
1748271960000|2025-05-26 15:06:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|136
1748271990000|2025-05-26 15:06:30|||||||||4
1748272010000|2025-05-26 15:06:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|15
1748272020000|2025-05-26 15:07:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|16
1748272030000|2025-05-26 15:07:10|201.37||201.32||201.37||201.32||0
1748272050000|2025-05-26 15:07:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|120
1748272060000|2025-05-26 15:07:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|21
1748272070000|2025-05-26 15:07:50|201.37||201.37||201.37||201.32||2
1748272080000|2025-05-26 15:08:00|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.24|3
1748272090000|2025-05-26 15:08:10|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|28
1748272100000|2025-05-26 15:08:20||201.24||201.29||201.29||201.24|12
1748272110000|2025-05-26 15:08:30|||||||||3
1748272120000|2025-05-26 15:08:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|8
1748272130000|2025-05-26 15:08:50|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|2
1748272140000|2025-05-26 15:09:00|201.37||201.37||201.42||201.37||1
1748272150000|2025-05-26 15:09:10|201.42||201.42||201.42||201.42||26
1748272160000|2025-05-26 15:09:20||201.34||201.34||201.34||201.34|0
1748272180000|2025-05-26 15:09:40||201.29||201.34||201.34||201.29|3
1748272190000|2025-05-26 15:09:50|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|1
1748272200000|2025-05-26 15:10:00|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|24
1748272210000|2025-05-26 15:10:10||201.29||201.34||201.34||201.29|1
1748272220000|2025-05-26 15:10:20||201.29||201.34||201.34||201.29|7
1748272230000|2025-05-26 15:10:30||201.29||201.34||201.34||201.29|0
1748272240000|2025-05-26 15:10:40||201.29||201.29||201.34||201.29|5
1748272250000|2025-05-26 15:10:50|201.37||201.37||201.37||201.37||0
1748272260000|2025-05-26 15:11:00|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|5
1748272270000|2025-05-26 15:11:10||201.34||201.34||201.34||201.34|0
1748272280000|2025-05-26 15:11:20|||||||||4
1748272300000|2025-05-26 15:11:40|||||||||4
1748272320000|2025-05-26 15:12:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|24
1748272340000|2025-05-26 15:12:20|||||||||1
1748272360000|2025-05-26 15:12:40|||||||||21
1748272370000|2025-05-26 15:12:50|||||||||23
1748272390000|2025-05-26 15:13:10|||||||||10
1748272410000|2025-05-26 15:13:30|||||||||4
1748272420000|2025-05-26 15:13:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|27
1748272430000|2025-05-26 15:13:50||201.29||201.34||201.34||201.29|19
1748272440000|2025-05-26 15:14:00|||||||||5
1748272450000|2025-05-26 15:14:10|||||||||2
1748272470000|2025-05-26 15:14:30|201.47||201.42||201.47||201.42||22
1748272480000|2025-05-26 15:14:40|||||||||21
1748272490000|2025-05-26 15:14:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|10
1748272500000|2025-05-26 15:15:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|10
1748272510000|2025-05-26 15:15:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|95
1748272520000|2025-05-26 15:15:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|65
1748272540000|2025-05-26 15:15:40||201.19||201.24||201.24||201.19|113
1748272550000|2025-05-26 15:15:50|||||||||12
1748272560000|2025-05-26 15:16:00|||||||||10
1748272570000|2025-05-26 15:16:10|||||||||3
1748272580000|2025-05-26 15:16:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|154
1748272590000|2025-05-26 15:16:30|||||||||81
1748272600000|2025-05-26 15:16:40|||||||||19
1748272610000|2025-05-26 15:16:50|||||||||3
1748272620000|2025-05-26 15:17:00|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.19|114
1748272630000|2025-05-26 15:17:10||201.19||201.24||201.24||201.19|0
1748272650000|2025-05-26 15:17:30|||||||||4
1748272660000|2025-05-26 15:17:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1748272670000|2025-05-26 15:17:50|||||||||3
1748272680000|2025-05-26 15:18:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|21
1748272690000|2025-05-26 15:18:10|||||||||3
1748272710000|2025-05-26 15:18:30|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|62
1748272720000|2025-05-26 15:18:40||201.19||201.19||201.19||201.19|0
1748272730000|2025-05-26 15:18:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|28
1748272740000|2025-05-26 15:19:00|||||||||2
1748272760000|2025-05-26 15:19:20|||||||||8
1748272780000|2025-05-26 15:19:40|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|56
1748272800000|2025-05-26 15:20:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|26
1748272810000|2025-05-26 15:20:10|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|15
1748272830000|2025-05-26 15:20:30|201.22|201.19|201.22|201.14|201.27|201.19|201.22|201.14|16
1748272840000|2025-05-26 15:20:40|||||||||12
1748272850000|2025-05-26 15:20:50|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|34
1748272860000|2025-05-26 15:21:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|3
1748272870000|2025-05-26 15:21:10|||||||||5
1748272880000|2025-05-26 15:21:20|||||||||5
1748272900000|2025-05-26 15:21:40|||||||||29
1748272910000|2025-05-26 15:21:50|||||||||8
1748272920000|2025-05-26 15:22:00|||||||||47
1748272930000|2025-05-26 15:22:10|||||||||24
1748272940000|2025-05-26 15:22:20|||||||||3
1748272950000|2025-05-26 15:22:30|||||||||41
1748272960000|2025-05-26 15:22:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|132
1748272970000|2025-05-26 15:22:50|||||||||16
1748272980000|2025-05-26 15:23:00|||||||||12
1748272990000|2025-05-26 15:23:10|201.32||201.32||201.32||201.27||62
1748273000000|2025-05-26 15:23:20|201.27||201.27||201.27||201.27||8
1748273010000|2025-05-26 15:23:30|||||||||27
1748273020000|2025-05-26 15:23:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|52
1748273030000|2025-05-26 15:23:50|||||||||69
1748273040000|2025-05-26 15:24:00||201.19||201.19||201.24||201.19|385
1748273050000|2025-05-26 15:24:10||201.24||201.24||201.24||201.19|55
1748273060000|2025-05-26 15:24:20|||||||||1
1748273070000|2025-05-26 15:24:30||201.19||201.24||201.24||201.19|81
1748273080000|2025-05-26 15:24:40|||||||||101
1748273090000|2025-05-26 15:24:50|||||||||28
1748273100000|2025-05-26 15:25:00|||||||||41
1748273110000|2025-05-26 15:25:10|||||||||5
1748273120000|2025-05-26 15:25:20|||||||||2
1748273130000|2025-05-26 15:25:30|||||||||39
1748273140000|2025-05-26 15:25:40|||||||||10
1748273150000|2025-05-26 15:25:50|||||||||39
1748273160000|2025-05-26 15:26:00|||||||||10
1748273170000|2025-05-26 15:26:10|||||||||3
1748273180000|2025-05-26 15:26:20|||||||||27
1748273190000|2025-05-26 15:26:30|||||||||6
1748273200000|2025-05-26 15:26:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|79
1748273210000|2025-05-26 15:26:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|123
1748273220000|2025-05-26 15:27:00|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|167
1748273230000|2025-05-26 15:27:10|||||||||3
1748273240000|2025-05-26 15:27:20|||||||||7
1748273250000|2025-05-26 15:27:30|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|167
1748273260000|2025-05-26 15:27:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|57
1748273270000|2025-05-26 15:27:50|||||||||3
1748273280000|2025-05-26 15:28:00|||||||||132
1748273290000|2025-05-26 15:28:10|||||||||115
1748273300000|2025-05-26 15:28:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|89
1748273310000|2025-05-26 15:28:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|240
1748273320000|2025-05-26 15:28:40|||||||||33
1748273330000|2025-05-26 15:28:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|35
1748273340000|2025-05-26 15:29:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.19|521
1748273350000|2025-05-26 15:29:10|||||||||23
1748273360000|2025-05-26 15:29:20|||||||||22
1748273370000|2025-05-26 15:29:30|||||||||133
1748273380000|2025-05-26 15:29:40|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|354
1748273390000|2025-05-26 15:29:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|62
1748273400000|2025-05-26 15:30:00|201.42|201.24|201.32|201.24|201.42|201.24|201.32|201.24|175
1748273410000|2025-05-26 15:30:10||201.19||201.24||201.24||201.19|76
1748273420000|2025-05-26 15:30:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|260
1748273430000|2025-05-26 15:30:30|201.42||201.37||201.42||201.37||100
1748273440000|2025-05-26 15:30:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|42
1748273450000|2025-05-26 15:30:50|||||||||144
1748273460000|2025-05-26 15:31:00|201.47|201.39|201.57|201.49|201.57|201.49|201.47|201.39|560
1748273470000|2025-05-26 15:31:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|371
1748273480000|2025-05-26 15:31:20||201.49||201.49||201.49||201.49|295
1748273490000|2025-05-26 15:31:30|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|135
1748273500000|2025-05-26 15:31:40|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|369
1748273510000|2025-05-26 15:31:50||201.44||201.44||201.44||201.44|111
1748273520000|2025-05-26 15:32:00|201.52||201.52||201.52||201.52||20
1748273530000|2025-05-26 15:32:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|65
1748273540000|2025-05-26 15:32:20|||||||||214
1748273550000|2025-05-26 15:32:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|155
1748273560000|2025-05-26 15:32:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|171
1748273570000|2025-05-26 15:32:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|34
1748273580000|2025-05-26 15:33:00|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|61
1748273590000|2025-05-26 15:33:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|71
1748273600000|2025-05-26 15:33:20|||||||||19
1748273610000|2025-05-26 15:33:30|201.72|201.59|201.62|201.54|201.72|201.64|201.62|201.54|399
1748273620000|2025-05-26 15:33:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|516
1748273630000|2025-05-26 15:33:50|||||||||19
1748273640000|2025-05-26 15:34:00|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|293
1748273650000|2025-05-26 15:34:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|112
1748273660000|2025-05-26 15:34:20|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|199
1748273670000|2025-05-26 15:34:30|||||||||368
1748273680000|2025-05-26 15:34:40|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|520
1748273690000|2025-05-26 15:34:50|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|577
1748273700000|2025-05-26 15:35:00|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|333
1748273710000|2025-05-26 15:35:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|62
1748273730000|2025-05-26 15:35:30|||||||||25
1748273740000|2025-05-26 15:35:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|116
1748273750000|2025-05-26 15:35:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|110
1748273760000|2025-05-26 15:36:00|||||||||1
1748273770000|2025-05-26 15:36:10|201.77||201.77||201.77||201.77||0
1748273780000|2025-05-26 15:36:20|201.72||201.72||201.77||201.72||7
1748273790000|2025-05-26 15:36:30|||||||||26
1748273800000|2025-05-26 15:36:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|31
1748273810000|2025-05-26 15:36:50|201.82|201.74|201.87|201.74|201.87|201.79|201.82|201.69|181
1748273820000|2025-05-26 15:37:00|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|32
1748273830000|2025-05-26 15:37:10|||||||||25
1748273850000|2025-05-26 15:37:30|||||||||12
1748273860000|2025-05-26 15:37:40|||||||||15
1748273870000|2025-05-26 15:37:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|23
1748273880000|2025-05-26 15:38:00|201.92||201.87||201.92||201.87||32
1748273890000|2025-05-26 15:38:10|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|45
1748273900000|2025-05-26 15:38:20|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|60
1748273930000|2025-05-26 15:38:50|||||||||21
1748273950000|2025-05-26 15:39:10|||||||||9
1748273960000|2025-05-26 15:39:20|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|91
1748273970000|2025-05-26 15:39:30|201.87||201.87||201.87||201.87||14
1748273980000|2025-05-26 15:39:40|||||||||1
1748273990000|2025-05-26 15:39:50|||||||||12
1748274000000|2025-05-26 15:40:00|201.92||201.87||201.92||201.87||199
1748274010000|2025-05-26 15:40:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|52
1748274020000|2025-05-26 15:40:20||201.79||201.84||201.84||201.79|27
1748274030000|2025-05-26 15:40:30|||||||||15002
1748274040000|2025-05-26 15:40:40|||||||||10
1748274050000|2025-05-26 15:40:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|7
1748274060000|2025-05-26 15:41:00|||||||||38
1748274070000|2025-05-26 15:41:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|70
1748274080000|2025-05-26 15:41:20|||||||||1
1748274090000|2025-05-26 15:41:30||201.89||201.89||201.94||201.89|61
1748274100000|2025-05-26 15:41:40|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|71
1748274120000|2025-05-26 15:42:00|||||||||11
1748274130000|2025-05-26 15:42:10|||||||||16
1748274150000|2025-05-26 15:42:30|||||||||16
1748274160000|2025-05-26 15:42:40|||||||||14
1748274170000|2025-05-26 15:42:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|173
1748274180000|2025-05-26 15:43:00|||||||||39
1748274190000|2025-05-26 15:43:10|||||||||16
1748274200000|2025-05-26 15:43:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|23
1748274210000|2025-05-26 15:43:30|||||||||16
1748274220000|2025-05-26 15:43:40|||||||||25
1748274230000|2025-05-26 15:43:50|||||||||3
1748274250000|2025-05-26 15:44:10|||||||||20
1748274260000|2025-05-26 15:44:20||201.99||201.99||201.99||201.99|137
1748274270000|2025-05-26 15:44:30|202.07||202.07||202.07||202.07||3
1748274280000|2025-05-26 15:44:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748274290000|2025-05-26 15:44:50||201.89||201.94||201.94||201.89|306
1748274300000|2025-05-26 15:45:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|20
1748274320000|2025-05-26 15:45:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1187
1748274330000|2025-05-26 15:45:30|||||||||26
1748274340000|2025-05-26 15:45:40|||||||||1
1748274380000|2025-05-26 15:46:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|33
1748274400000|2025-05-26 15:46:40|202.12|201.94|202.02|201.94|202.12|201.94|202.02|201.94|226
1748274410000|2025-05-26 15:46:50|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|104
1748274420000|2025-05-26 15:47:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|58
1748274430000|2025-05-26 15:47:10|||||||||123
1748274440000|2025-05-26 15:47:20||201.84||201.84||201.84||201.84|7
1748274450000|2025-05-26 15:47:30|201.92||201.92||201.92||201.92||16
1748274460000|2025-05-26 15:47:40|||||||||174
1748274480000|2025-05-26 15:48:00|||||||||15
1748274570000|2025-05-26 15:49:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|128
1748274580000|2025-05-26 15:49:40||201.84||201.84||201.84||201.84|17
1748274590000|2025-05-26 15:49:50|||||||||13
1748274600000|2025-05-26 15:50:00||201.89||201.89||201.89||201.89|0
1748274620000|2025-05-26 15:50:20||201.84||201.84||201.84||201.84|7
1748274640000|2025-05-26 15:50:40||201.89||201.89||201.89||201.89|0
1748274710000|2025-05-26 15:51:50|||||||||1
1748274740000|2025-05-26 15:52:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1748274770000|2025-05-26 15:52:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|21
1748274830000|2025-05-26 15:53:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|14
1748274840000|2025-05-26 15:54:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|79
1748274850000|2025-05-26 15:54:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|4
1748274860000|2025-05-26 15:54:20||201.84||201.84||201.84||201.84|1
1748274880000|2025-05-26 15:54:40||201.89||201.84||201.89||201.84|0
1748274900000|2025-05-26 15:55:00||201.89||201.89||201.89||201.89|0
1748274960000|2025-05-26 15:56:00|202.02||201.97||202.02||201.97||1
1748274970000|2025-05-26 15:56:10|202.02||201.97||202.02||201.97||0
1748274990000|2025-05-26 15:56:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1748275010000|2025-05-26 15:56:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|0
1748275030000|2025-05-26 15:57:10||201.84||201.84||201.84||201.84|4
1748275060000|2025-05-26 15:57:40||201.89||201.89||201.89||201.89|0
1748275090000|2025-05-26 15:58:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1748275140000|2025-05-26 15:59:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|41
1748275160000|2025-05-26 15:59:20|202.02||202.02||202.02||202.02||1
1748275180000|2025-05-26 15:59:40|201.97||202.02||202.02||201.97||0
1748275200000|2025-05-26 16:00:00||201.94||201.89||201.94||201.89|1
1748275240000|2025-05-26 16:00:40|201.97||201.97||201.97||201.97||0
1748275250000|2025-05-26 16:00:50|202.07|201.94|202.02|201.94|202.07|201.94|202.02|201.94|78
1748275260000|2025-05-26 16:01:00|202.07||202.07||202.07||202.07||13
1748275280000|2025-05-26 16:01:20|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|10
1748275330000|2025-05-26 16:02:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|48
1748275350000|2025-05-26 16:02:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|119
1748275380000|2025-05-26 16:03:00|||||||||148
1748275410000|2025-05-26 16:03:30|||||||||5
1748275440000|2025-05-26 16:04:00|202.22||202.22||202.22||202.22||0
1748275450000|2025-05-26 16:04:10||202.14||202.14||202.14||202.14|5
1748275530000|2025-05-26 16:05:30|||||||||2
1748275570000|2025-05-26 16:06:10||202.09||202.09||202.09||202.09|2
1748275580000|2025-05-26 16:06:20||202.14||202.14||202.14||202.14|21
1748275610000|2025-05-26 16:06:50||202.09||202.14||202.14||202.09|2
1748275630000|2025-05-26 16:07:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|77
1748275640000|2025-05-26 16:07:20|||||||||1
1748275650000|2025-05-26 16:07:30|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|115
1748275700000|2025-05-26 16:08:20|202.22|202.04|202.27|202.19|202.27|202.19|202.22|202.04|71
1748275710000|2025-05-26 16:08:30||202.14||202.14||202.14||202.14|15
1748275720000|2025-05-26 16:08:40|202.22||202.22||202.22||202.22||0
1748275740000|2025-05-26 16:09:00|||||||||1
1748275760000|2025-05-26 16:09:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|87
1748275770000|2025-05-26 16:09:30|||||||||1
1748275780000|2025-05-26 16:09:40||202.14||202.14||202.14||202.14|0
1748275800000|2025-05-26 16:10:00||202.19||202.14||202.19||202.14|11
1748275810000|2025-05-26 16:10:10||202.19||202.19||202.19||202.19|0
1748275820000|2025-05-26 16:10:20||202.14||202.14||202.14||202.14|6
1748275850000|2025-05-26 16:10:50||202.19||202.19||202.19||202.19|26
1748275860000|2025-05-26 16:11:00|||||||||137
1748275870000|2025-05-26 16:11:10|||||||||34
1748275880000|2025-05-26 16:11:20|||||||||1
1748275900000|2025-05-26 16:11:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|42
1748275930000|2025-05-26 16:12:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|10
1748275960000|2025-05-26 16:12:40||202.04||202.04||202.04||202.04|0
1748275970000|2025-05-26 16:12:50||202.09||202.09||202.09||202.09|0
1748276000000|2025-05-26 16:13:20|||||||||1
1748276060000|2025-05-26 16:14:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|61
1748276080000|2025-05-26 16:14:40|||||||||12
1748276100000|2025-05-26 16:15:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|4
1748276180000|2025-05-26 16:16:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|23
1748276350000|2025-05-26 16:19:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|75
1748276360000|2025-05-26 16:19:20|||||||||1
1748276430000|2025-05-26 16:20:30|||||||||1
1748276490000|2025-05-26 16:21:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|48
1748276620000|2025-05-26 16:23:40|||||||||22
1748276870000|2025-05-26 16:27:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|37
1748276950000|2025-05-26 16:29:10|||||||||32
1748276960000|2025-05-26 16:29:20|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|59
1748276970000|2025-05-26 16:29:30|202.02||202.02||202.02||202.02||2
1748276980000|2025-05-26 16:29:40||201.94||201.94||201.94||201.94|0
1748277110000|2025-05-26 16:31:50||201.89||201.94||201.94||201.89|0
1748277200000|2025-05-26 16:33:20|||||||||1
1748277230000|2025-05-26 16:33:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|55
1748277240000|2025-05-26 16:34:00|||||||||1
1748277310000|2025-05-26 16:35:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|98
1748277330000|2025-05-26 16:35:30|||||||||13
1748277450000|2025-05-26 16:37:30|||||||||1
1748277460000|2025-05-26 16:37:40|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|435
1748277480000|2025-05-26 16:38:00||202.04||201.99||202.04||201.99|10
1748277490000|2025-05-26 16:38:10||202.04||202.04||202.04||202.04|0
1748277510000|2025-05-26 16:38:30|||||||||1
1748277520000|2025-05-26 16:38:40||201.99||202.04||202.04||201.99|0
1748277600000|2025-05-26 16:40:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|30
1748277660000|2025-05-26 16:41:00|||||||||19
1748277810000|2025-05-26 16:43:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|6
1748277850000|2025-05-26 16:44:10||202.09||202.09||202.09||202.09|1
1748277890000|2025-05-26 16:44:50||202.14||202.14||202.14||202.14|0
1748277900000|2025-05-26 16:45:00||202.09||202.14||202.14||202.09|0
1748278070000|2025-05-26 16:47:50|||||||||9
1748278090000|2025-05-26 16:48:10||202.09||202.09||202.09||202.09|0
1748278120000|2025-05-26 16:48:40||202.14||202.14||202.14||202.14|9
1748278130000|2025-05-26 16:48:50|||||||||10
1748278140000|2025-05-26 16:49:00|||||||||30
1748278150000|2025-05-26 16:49:10|||||||||10
1748278160000|2025-05-26 16:49:20|||||||||9
1748278180000|2025-05-26 16:49:40|||||||||27
1748278190000|2025-05-26 16:49:50|||||||||10
1748278210000|2025-05-26 16:50:10||202.09||202.09||202.09||202.09|41
1748278220000|2025-05-26 16:50:20||202.14||202.14||202.14||202.14|9
1748278230000|2025-05-26 16:50:30|||||||||9
1748278240000|2025-05-26 16:50:40|||||||||10
1748278250000|2025-05-26 16:50:50|||||||||33
1748278260000|2025-05-26 16:51:00|202.27||202.27||202.27||202.27||4
1748278270000|2025-05-26 16:51:10|||||||||9
1748278330000|2025-05-26 16:52:10|||||||||5
1748278410000|2025-05-26 16:53:30|||||||||12
1748278420000|2025-05-26 16:53:40|202.22||202.22||202.22||202.22||9
1748278530000|2025-05-26 16:55:30|202.27||202.27||202.27||202.27||40
1748278540000|2025-05-26 16:55:40||202.19||202.14||202.19||202.14|13
1748278600000|2025-05-26 16:56:40||202.19||202.19||202.19||202.19|0
1748278610000|2025-05-26 16:56:50||202.14||202.14||202.14||202.14|10
1748278670000|2025-05-26 16:57:50|202.22|202.09|202.17|202.09|202.22|202.09|202.17|202.09|1
1748278700000|2025-05-26 16:58:20|||||||||1
1748278710000|2025-05-26 16:58:30|||||||||5
1748278760000|2025-05-26 16:59:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1748278780000|2025-05-26 16:59:40||202.09||202.09||202.09||202.09|6
1748278800000|2025-05-26 17:00:00|202.17||202.17||202.17||202.17||0
1748279100000|2025-05-26 17:05:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|9
1748279790000|2025-05-26 17:16:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|58
1748279920000|2025-05-26 17:18:40||201.94||201.94||201.94||201.94|71
1748280000000|2025-05-26 17:20:00|202.02||202.07||202.07||202.02||3
1748280050000|2025-05-26 17:20:50||201.99||201.99||201.99||201.99|0
1748280490000|2025-05-26 17:28:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|211
1748280500000|2025-05-26 17:28:20||201.99||201.99||201.99||201.99|34
1748280510000|2025-05-26 17:28:30||202.04||202.04||202.04||202.04|0
1748280520000|2025-05-26 17:28:40||201.99||201.99||201.99||201.99|22
1748280550000|2025-05-26 17:29:10||202.04||202.04||202.04||202.04|0
1748280560000|2025-05-26 17:29:20||201.99||201.99||201.99||201.99|1
1748281000000|2025-05-26 17:36:40||202.04||201.99||202.04||201.99|1
1748281040000|2025-05-26 17:37:20||202.04||201.99||202.04||201.99|3
1748281230000|2025-05-26 17:40:30||202.04||202.04||202.04||202.04|0
1748281310000|2025-05-26 17:41:50|202.17||202.17||202.17||202.17||0
1748281760000|2025-05-26 17:49:20|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748282350000|2025-05-26 17:59:10|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|0
1748282610000|2025-05-26 18:03:30|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748282910000|2025-05-26 18:08:30|202.07||202.07||202.07||202.07||0
1748282920000|2025-05-26 18:08:40|202.12||202.12||202.12||202.12||4
1748282930000|2025-05-26 18:08:50||202.04||201.99||202.04||201.99|1
1748283070000|2025-05-26 18:11:10|||||||||1
1748283120000|2025-05-26 18:12:00||202.04||202.04||202.04||202.04|0
1748283210000|2025-05-26 18:13:30|202.17||202.17||202.17||202.17||0
1748283430000|2025-05-26 18:17:10|||||||||1
1748283980000|2025-05-26 18:26:20||202.09||202.09||202.09||202.09|0
1748283990000|2025-05-26 18:26:30||202.04||202.04||202.09||202.04|0
1748284370000|2025-05-26 18:32:50||202.09||202.04||202.09||202.04|0
1748285000000|2025-05-26 18:43:20||202.09||202.09||202.09||202.09|0
1748285020000|2025-05-26 18:43:40||202.04||202.04||202.04||202.04|0
1748285170000|2025-05-26 18:46:10||202.09||202.04||202.09||202.04|0
1748285340000|2025-05-26 18:49:00|||||||||1
1748286260000|2025-05-26 19:04:20||202.09||202.09||202.09||202.09|0
1748286280000|2025-05-26 19:04:40||202.04||202.04||202.04||202.04|1
1748286390000|2025-05-26 19:06:30|202.12||202.12||202.12||202.12||0
1748286400000|2025-05-26 19:06:40|202.17||202.17||202.17||202.17||0
1748286860000|2025-05-26 19:14:20||202.09||202.09||202.09||202.09|0
1748286880000|2025-05-26 19:14:40||202.04||202.04||202.04||202.04|0
1748286890000|2025-05-26 19:14:50||202.09||202.09||202.09||202.09|0
1748286900000|2025-05-26 19:15:00||202.04||202.04||202.04||202.04|0
1748286970000|2025-05-26 19:16:10||202.09||202.04||202.09||202.04|0
1748287030000|2025-05-26 19:17:10||202.09||202.04||202.09||202.04|0
1748287080000|2025-05-26 19:18:00|202.12||202.17||202.17||202.12||1
1748287260000|2025-05-26 19:21:00|202.12||202.12||202.12||202.12||34
1748287410000|2025-05-26 19:23:30||201.99||201.99||201.99||201.99|8
1748287470000|2025-05-26 19:24:30|202.07||202.12||202.12||202.07||0
1748287640000|2025-05-26 19:27:20|202.07||202.07||202.07||202.07||0
1748287650000|2025-05-26 19:27:30|202.12||202.12||202.12||202.12||0
1748287660000|2025-05-26 19:27:40|202.07||202.07||202.07||202.07||0
1748287670000|2025-05-26 19:27:50|202.12||202.07||202.12||202.07||0
1748287680000|2025-05-26 19:28:00|202.12||202.12||202.12||202.12||0
1748287920000|2025-05-26 19:32:00||202.04||201.99||202.04||201.99|1
1748288220000|2025-05-26 19:37:00|202.07||202.07||202.07||202.07||1
1748288420000|2025-05-26 19:40:20|||||||||10
1748288760000|2025-05-26 19:46:00|||||||||9
1748288780000|2025-05-26 19:46:20|||||||||1
1748288890000|2025-05-26 19:48:10|||||||||5
1748288900000|2025-05-26 19:48:20||201.94||201.99||201.99||201.94|0
1748289010000|2025-05-26 19:50:10|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.94|2
1748289040000|2025-05-26 19:50:40|202.07||202.07||202.07||202.07||0
1748289250000|2025-05-26 19:54:10|202.12||202.12||202.12||202.12||1
1748289260000|2025-05-26 19:54:20||201.99||201.99||201.99||201.99|0
1748289280000|2025-05-26 19:54:40|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|0
1748289290000|2025-05-26 19:54:50|202.12||202.12||202.12||202.12||0
1748289300000|2025-05-26 19:55:00||201.99||201.99||201.99||201.99|0
1748289360000|2025-05-26 19:56:00|||||||||101
1748289440000|2025-05-26 19:57:20||202.04||201.99||202.04||201.99|4
1748289470000|2025-05-26 19:57:50|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|3
1748289480000|2025-05-26 19:58:00|||||||||1
1748289490000|2025-05-26 19:58:10|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748289540000|2025-05-26 19:59:00|||||||||1
1748289550000|2025-05-26 19:59:10|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|2
1748289580000|2025-05-26 19:59:40|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748325600000|2025-05-27 06:00:00|202.14|202.07|202.14|202.07|202.14|202.07|202.14|202.07|0
1748325610000|2025-05-27 06:00:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|5
1748325640000|2025-05-27 06:00:40|202.02|201.84|202.12|201.99|202.12|201.99|202.02|201.84|55
1748325660000|2025-05-27 06:01:00|202.17|202.04|202.12|201.99|202.17|202.04|202.12|201.99|10
1748325670000|2025-05-27 06:01:10|202.07||202.07||202.07||202.07||0
1748325680000|2025-05-27 06:01:20||201.89||201.89||201.89||201.89|12
1748325690000|2025-05-27 06:01:30|202.12|201.94|202.12|201.94|202.12|201.94|202.12|201.94|0
1748325780000|2025-05-27 06:03:00|202.17||202.17||202.17||202.17||0
1748325790000|2025-05-27 06:03:10|202.12||202.12||202.12||202.12||0
1748325800000|2025-05-27 06:03:20|202.07|201.89|202.07|201.89|202.07|201.89|202.07|201.89|0
1748325820000|2025-05-27 06:03:40|202.02|201.84|202.02|201.84|202.02|201.84|202.02|201.84|0
1748325900000|2025-05-27 06:05:00|201.97||201.97||201.97||201.97||0
1748325910000|2025-05-27 06:05:10||201.79||201.79||201.79||201.79|0
1748325930000|2025-05-27 06:05:30|201.92|201.74|201.92|201.74|201.92|201.74|201.92|201.74|0
1748325960000|2025-05-27 06:06:00|201.87||201.87||201.87||201.87||0
1748325990000|2025-05-27 06:06:30|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|0
1748326000000|2025-05-27 06:06:40||201.64||201.64||201.64||201.64|0
1748326030000|2025-05-27 06:07:10|201.77|201.59|201.77|201.59|201.77|201.59|201.77|201.59|25
1748326040000|2025-05-27 06:07:20|201.72|201.54|201.77|201.59|201.77|201.59|201.72|201.54|36
1748326110000|2025-05-27 06:08:30|201.82|201.64|201.82|201.64|201.82|201.64|201.82|201.64|0
1748326140000|2025-05-27 06:09:00||201.69||201.69||201.69||201.69|0
1748326150000|2025-05-27 06:09:10|201.97|201.84|202.02|201.89|202.02|201.89|201.97|201.84|42
1748326170000|2025-05-27 06:09:30|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|12
1748326180000|2025-05-27 06:09:40|202.02||201.97||202.02||201.97||0
1748326370000|2025-05-27 06:12:50|201.92|201.79|201.87|201.74|201.92|201.79|201.87|201.74|0
1748326430000|2025-05-27 06:13:50|201.82||201.87||201.87||201.82||1
1748326490000|2025-05-27 06:14:50||201.79||201.74||201.79||201.74|0
1748326500000|2025-05-27 06:15:00||201.79||201.79||201.79||201.79|0
1748326520000|2025-05-27 06:15:20|201.97|201.84|202.02|201.84|202.02|201.89|201.97|201.84|13
1748326530000|2025-05-27 06:15:30|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|1
1748326580000|2025-05-27 06:16:20||201.89||201.89||201.89||201.84|0
1748326590000|2025-05-27 06:16:30|202.02|201.84|202.02|201.89|202.02|201.89|202.02|201.84|0
1748326600000|2025-05-27 06:16:40|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|0
1748326700000|2025-05-27 06:18:20|202.02|201.99|202.12|201.99|202.12|201.99|202.02|201.89|60
1748326730000|2025-05-27 06:18:50|202.17|202.04|202.12|201.99|202.17|202.04|202.12|201.99|0
1748326780000|2025-05-27 06:19:40||202.04||201.99||202.04||201.99|0
1748326820000|2025-05-27 06:20:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|21
1748326830000|2025-05-27 06:20:30|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|4
1748326850000|2025-05-27 06:20:50|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|2
1748327050000|2025-05-27 06:24:10|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|2
1748327250000|2025-05-27 06:27:30|202.07|201.94|202.02|201.89|202.07|201.94|202.02|201.89|0
1748327340000|2025-05-27 06:29:00|||||||||2
1748327410000|2025-05-27 06:30:10|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|2
1748327440000|2025-05-27 06:30:40|||||||||1
1748327460000|2025-05-27 06:31:00|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|1
1748327520000|2025-05-27 06:32:00|202.07||202.07||202.07||202.07||0
1748327550000|2025-05-27 06:32:30||201.94||201.94||201.94||201.94|2
1748327590000|2025-05-27 06:33:10||201.99||201.94||201.99||201.94|1
1748327730000|2025-05-27 06:35:30|202.02||202.02||202.02||202.02||0
1748327760000|2025-05-27 06:36:00|||||||||1
1748327780000|2025-05-27 06:36:20|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|3
1748327820000|2025-05-27 06:37:00|202.07||202.12||202.12||202.07||8
1748327830000|2025-05-27 06:37:10|202.07|202.04|202.17|202.04|202.17|202.04|202.07|202.04|0
1748327900000|2025-05-27 06:38:20||201.99||201.99||201.99||201.99|0
1748327910000|2025-05-27 06:38:30|202.12||202.12||202.12||202.12||0
1748327980000|2025-05-27 06:39:40||202.04||201.99||202.04||201.99|1
1748328120000|2025-05-27 06:42:00|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|12
1748328140000|2025-05-27 06:42:20|||||||||1
1748328260000|2025-05-27 06:44:20||201.99||201.94||201.99||201.94|1
1748328300000|2025-05-27 06:45:00||201.99||201.94||201.99||201.94|0
1748328310000|2025-05-27 06:45:10|201.97|201.99|202.02|201.89|202.02|201.99|201.97|201.84|33
1748328320000|2025-05-27 06:45:20|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|59
1748328330000|2025-05-27 06:45:30|202.02||201.97||202.02||201.97||14
1748328340000|2025-05-27 06:45:40|201.92|201.89|201.92|201.84|201.97|201.89|201.92|201.84|8
1748328350000|2025-05-27 06:45:50|201.87|201.79|201.97|201.84|201.97|201.84|201.87|201.79|10
1748328360000|2025-05-27 06:46:00|201.92||201.97||201.97||201.92||9
1748328370000|2025-05-27 06:46:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748328390000|2025-05-27 06:46:30|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|6
1748328420000|2025-05-27 06:47:00|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|0
1748328520000|2025-05-27 06:48:40|202.02||202.02||202.02||202.02||0
1748328530000|2025-05-27 06:48:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|17
1748328540000|2025-05-27 06:49:00|202.02|201.89|202.02|201.94|202.02|201.94|202.02|201.89|6
1748328600000|2025-05-27 06:50:00|202.17|202.04|202.07|201.94|202.17|202.04|202.07|201.94|25
1748328610000|2025-05-27 06:50:10|||||||||1
1748328620000|2025-05-27 06:50:20|||||||||1
1748328860000|2025-05-27 06:54:20|202.02||202.02||202.02||202.02||12
1748328870000|2025-05-27 06:54:30|||||||||1
1748328930000|2025-05-27 06:55:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|7
1748328980000|2025-05-27 06:56:20|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.74|148
1748328990000|2025-05-27 06:56:30||201.74||201.79||201.79||201.74|4
1748329000000|2025-05-27 06:56:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|5
1748329010000|2025-05-27 06:56:50|||||||||4
1748329040000|2025-05-27 06:57:20|||||||||1
1748329050000|2025-05-27 06:57:30||201.79||201.84||201.84||201.79|10
1748329060000|2025-05-27 06:57:40|201.87|201.79|201.87|201.74|201.92|201.84|201.87|201.74|112
1748329070000|2025-05-27 06:57:50|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|18
1748329080000|2025-05-27 06:58:00|201.87||201.87||201.87||201.87||0
1748329130000|2025-05-27 06:58:50|||||||||1
1748329140000|2025-05-27 06:59:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|30
1748329150000|2025-05-27 06:59:10|201.92|201.74|201.87|201.74|201.92|201.74|201.87|201.74|7
1748329160000|2025-05-27 06:59:20|201.82|201.79|201.57|201.49|201.82|201.79|201.57|201.49|512
1748329170000|2025-05-27 06:59:30|201.52|201.44|201.47|201.39|201.52|201.44|201.37|201.29|622
1748329180000|2025-05-27 06:59:40|201.57|201.44|201.57|201.44|201.72|201.64|201.57|201.44|277
1748329190000|2025-05-27 06:59:50|201.67|201.54|201.67|201.54|201.77|201.69|201.67|201.54|397
1748329200000|2025-05-27 07:00:00|201.77|201.64|201.72|201.59|201.92|201.79|201.62|201.54|740
1748329210000|2025-05-27 07:00:10|201.67|201.64|201.57|201.44|201.67|201.64|201.52|201.44|121
1748329220000|2025-05-27 07:00:20|201.62|201.49|201.67|201.54|201.72|201.59|201.62|201.49|139
1748329230000|2025-05-27 07:00:30|201.72|201.59|201.77|201.64|201.77|201.69|201.67|201.59|88
1748329240000|2025-05-27 07:00:40|201.72|201.69|201.77|201.64|201.82|201.69|201.72|201.64|132
1748329250000|2025-05-27 07:00:50|201.72|201.69|201.82|201.69|201.82|201.74|201.72|201.64|38
1748329260000|2025-05-27 07:01:00|201.77|201.64|201.67|201.59|201.82|201.69|201.67|201.59|149
1748329270000|2025-05-27 07:01:10|201.62|201.54|201.47|201.39|201.67|201.54|201.47|201.34|338
1748329280000|2025-05-27 07:01:20|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|31
1748329290000|2025-05-27 07:01:30|201.47|201.34|201.52|201.44|201.57|201.44|201.47|201.34|79
1748329300000|2025-05-27 07:01:40|201.47|201.39|201.57|201.49|201.57|201.49|201.47|201.39|26
1748329310000|2025-05-27 07:01:50|201.62|201.54|201.52|201.44|201.67|201.54|201.52|201.39|69
1748329320000|2025-05-27 07:02:00|201.57|201.39|201.57|201.44|201.62|201.49|201.52|201.39|42
1748329330000|2025-05-27 07:02:10|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.44|4
1748329340000|2025-05-27 07:02:20|201.52|201.44|201.67|201.54|201.67|201.54|201.52|201.44|17
1748329350000|2025-05-27 07:02:30|201.62|201.49|201.62|201.54|201.62|201.54|201.57|201.49|9
1748329360000|2025-05-27 07:02:40|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|9
1748329370000|2025-05-27 07:02:50|201.62|201.59|201.57|201.44|201.62|201.59|201.57|201.44|0
1748329380000|2025-05-27 07:03:00|201.62|201.49|201.72|201.59|201.72|201.59|201.57|201.49|25
1748329390000|2025-05-27 07:03:10|201.67|201.54|201.72|201.59|201.72|201.59|201.67|201.54|1
1748329400000|2025-05-27 07:03:20|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|7
1748329410000|2025-05-27 07:03:30|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|72
1748329430000|2025-05-27 07:03:50|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|13
1748329440000|2025-05-27 07:04:00|201.77||201.82||201.82||201.77||13
1748329450000|2025-05-27 07:04:10|201.77||201.77||201.82||201.77||6
1748329460000|2025-05-27 07:04:20|201.82||201.77||201.82||201.77||8
1748329470000|2025-05-27 07:04:30|201.72|201.59|201.72|201.59|201.72|201.59|201.67|201.59|65
1748329480000|2025-05-27 07:04:40||201.64||201.64||201.64||201.64|2
1748329490000|2025-05-27 07:04:50|201.77||201.77||201.77||201.72||1
1748329500000|2025-05-27 07:05:00|201.72||201.77||201.77||201.72||30
1748329520000|2025-05-27 07:05:20|201.72|201.59|201.72|201.59|201.72|201.59|201.67|201.54|25
1748329530000|2025-05-27 07:05:30|201.67|201.64|201.67|201.54|201.67|201.64|201.67|201.54|4
1748329540000|2025-05-27 07:05:40|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|7
1748329550000|2025-05-27 07:05:50|201.77|201.64|201.67|201.54|201.77|201.64|201.67|201.54|121
1748329560000|2025-05-27 07:06:00|||||||||15
1748329580000|2025-05-27 07:06:20|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|7
1748329590000|2025-05-27 07:06:30|201.67||201.67||201.67||201.67||20
1748329600000|2025-05-27 07:06:40|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|12
1748329610000|2025-05-27 07:06:50|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|12
1748329620000|2025-05-27 07:07:00||201.59||201.59||201.59||201.54|0
1748329630000|2025-05-27 07:07:10|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|3
1748329640000|2025-05-27 07:07:20|201.62|201.49|201.62|201.54|201.62|201.54|201.52|201.39|181
1748329650000|2025-05-27 07:07:30|201.52|201.49|201.62|201.49|201.62|201.54|201.52|201.44|264
1748329660000|2025-05-27 07:07:40|201.57||201.57||201.62||201.57||23
1748329670000|2025-05-27 07:07:50|201.62||201.62||201.62||201.62||21
1748329680000|2025-05-27 07:08:00|201.72|201.54|201.72|201.64|201.77|201.64|201.72|201.54|73
1748329690000|2025-05-27 07:08:10|201.77||201.77||201.77||201.77||3
1748329700000|2025-05-27 07:08:20|201.72|201.59|201.72|201.59|201.72|201.59|201.67|201.59|15
1748329710000|2025-05-27 07:08:30|201.77|201.64|201.77|201.64|201.77|201.64|201.72|201.64|12
1748329720000|2025-05-27 07:08:40||201.69||201.64||201.69||201.64|2
1748329730000|2025-05-27 07:08:50|201.72||201.77||201.77||201.72||18
1748329740000|2025-05-27 07:09:00|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|113
1748329750000|2025-05-27 07:09:10|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|4
1748329760000|2025-05-27 07:09:20|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|9
1748329770000|2025-05-27 07:09:30|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|17
1748329780000|2025-05-27 07:09:40|201.62|201.49|201.67|201.54|201.67|201.54|201.62|201.49|126
1748329790000|2025-05-27 07:09:50|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748329800000|2025-05-27 07:10:00|201.67|201.54|201.67|201.54|201.67|201.54|201.62|201.54|37
1748329810000|2025-05-27 07:10:10|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|2
1748329820000|2025-05-27 07:10:20|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|4
1748329830000|2025-05-27 07:10:30|201.52|201.39|201.57|201.44|201.57|201.44|201.52|201.39|12
1748329850000|2025-05-27 07:10:50|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|3
1748329860000|2025-05-27 07:11:00||201.44||201.39||201.44||201.39|52
1748329870000|2025-05-27 07:11:10|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|26
1748329880000|2025-05-27 07:11:20|201.57|201.39|201.57|201.49|201.57|201.49|201.57|201.39|6
1748329890000|2025-05-27 07:11:30|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|10
1748329900000|2025-05-27 07:11:40|201.67|201.54|201.72|201.64|201.72|201.64|201.67|201.54|3
1748329920000|2025-05-27 07:12:00|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|45
1748329930000|2025-05-27 07:12:10|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|14
1748329940000|2025-05-27 07:12:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748329960000|2025-05-27 07:12:40|201.72|201.54|201.77|201.64|201.77|201.69|201.72|201.54|3
1748329970000|2025-05-27 07:12:50|201.72|201.69|201.67|201.59|201.72|201.69|201.67|201.59|21
1748329980000|2025-05-27 07:13:00|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|11
1748329990000|2025-05-27 07:13:10|201.67|201.64|201.67|201.59|201.72|201.64|201.67|201.59|3
1748330000000|2025-05-27 07:13:20||201.54||201.59||201.59||201.54|4
1748330010000|2025-05-27 07:13:30|201.72|201.54|201.72|201.59|201.72|201.59|201.67|201.54|10
1748330020000|2025-05-27 07:13:40|201.77|201.64|201.67|201.59|201.77|201.64|201.67|201.54|4
1748330030000|2025-05-27 07:13:50|201.72||201.72||201.72||201.67||13
1748330040000|2025-05-27 07:14:00|201.67|201.64|201.82|201.74|201.82|201.74|201.67|201.64|41
1748330050000|2025-05-27 07:14:10|201.77|201.69|201.77|201.69|201.77|201.74|201.77|201.69|11
1748330060000|2025-05-27 07:14:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|11
1748330070000|2025-05-27 07:14:30|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|0
1748330080000|2025-05-27 07:14:40|201.82||201.77||201.82||201.77||0
1748330090000|2025-05-27 07:14:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748330100000|2025-05-27 07:15:00|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|81
1748330110000|2025-05-27 07:15:10|201.82|201.74|201.87|201.74|201.87|201.79|201.82|201.74|14
1748330120000|2025-05-27 07:15:20|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.74|16
1748330130000|2025-05-27 07:15:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|42
1748330140000|2025-05-27 07:15:40|201.97|201.89|201.87|201.79|201.97|201.89|201.87|201.79|37
1748330150000|2025-05-27 07:15:50|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|14
1748330160000|2025-05-27 07:16:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2
1748330170000|2025-05-27 07:16:10|201.92||201.92||201.92||201.92||11
1748330180000|2025-05-27 07:16:20|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|14
1748330190000|2025-05-27 07:16:30|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|18
1748330200000|2025-05-27 07:16:40|201.87|201.84|201.97|201.89|201.97|201.89|201.87|201.84|11
1748330210000|2025-05-27 07:16:50|||||||||11
1748330220000|2025-05-27 07:17:00|202.02|201.84|202.02|201.94|202.02|201.94|202.02|201.84|28
1748330230000|2025-05-27 07:17:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|6
1748330240000|2025-05-27 07:17:20|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|7
1748330250000|2025-05-27 07:17:30||201.94||201.94||201.94||201.89|0
1748330260000|2025-05-27 07:17:40|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|1
1748330270000|2025-05-27 07:17:50|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|0
1748330280000|2025-05-27 07:18:00||201.89||201.94||201.94||201.89|0
1748330290000|2025-05-27 07:18:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|0
1748330300000|2025-05-27 07:18:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|2
1748330310000|2025-05-27 07:18:30|201.97|201.79|201.97|201.84|201.97|201.84|201.92|201.79|8
1748330320000|2025-05-27 07:18:40|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.84|0
1748330330000|2025-05-27 07:18:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1748330340000|2025-05-27 07:19:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|8
1748330350000|2025-05-27 07:19:10||201.69||201.74||201.74||201.69|2
1748330360000|2025-05-27 07:19:20|201.87|201.69|201.87|201.74|201.87|201.74|201.87|201.69|10
1748330370000|2025-05-27 07:19:30|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.74|8
1748330380000|2025-05-27 07:19:40|201.92|201.74|201.87|201.79|201.92|201.79|201.87|201.74|0
1748330390000|2025-05-27 07:19:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.79|2
1748330400000|2025-05-27 07:20:00|201.97|201.79|201.92|201.84|201.97|201.89|201.92|201.79|5
1748330410000|2025-05-27 07:20:10||201.79||201.84||201.84||201.79|1
1748330420000|2025-05-27 07:20:20|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|5
1748330430000|2025-05-27 07:20:30|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|0
1748330440000|2025-05-27 07:20:40|202.02|201.84|202.02|201.89|202.02|201.94|202.02|201.84|6
1748330450000|2025-05-27 07:20:50|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.89|5
1748330460000|2025-05-27 07:21:00||201.94||201.89||201.94||201.89|0
1748330470000|2025-05-27 07:21:10|201.97|201.84|201.97|201.84|202.02|201.84|201.97|201.84|31
1748330480000|2025-05-27 07:21:20|201.92|201.89|202.02|201.94|202.02|201.94|201.92|201.84|85
1748330490000|2025-05-27 07:21:30|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|4
1748330500000|2025-05-27 07:21:40|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|5
1748330510000|2025-05-27 07:21:50|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|1
1748330520000|2025-05-27 07:22:00|||||||||6
1748330530000|2025-05-27 07:22:10|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|13
1748330540000|2025-05-27 07:22:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|15
1748330550000|2025-05-27 07:22:30||201.89||201.94||201.94||201.89|0
1748330560000|2025-05-27 07:22:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|6
1748330570000|2025-05-27 07:22:50|202.12||202.07||202.12||202.07||2
1748330590000|2025-05-27 07:23:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|0
1748330600000|2025-05-27 07:23:20|202.07|201.99|202.07|201.99|202.07|202.04|202.02|201.94|170
1748330640000|2025-05-27 07:24:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|33
1748330650000|2025-05-27 07:24:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|0
1748330660000|2025-05-27 07:24:20||201.89||201.94||201.94||201.89|9
1748330670000|2025-05-27 07:24:30|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.94|13
1748330680000|2025-05-27 07:24:40|||||||||4
1748330690000|2025-05-27 07:24:50||201.94||201.99||201.99||201.94|0
1748330700000|2025-05-27 07:25:00|202.12|201.94|202.07|201.99|202.12|201.99|202.07|201.94|0
1748330710000|2025-05-27 07:25:10|202.12|201.94|202.07|201.94|202.12|201.94|202.02|201.94|4
1748330720000|2025-05-27 07:25:20|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|0
1748330730000|2025-05-27 07:25:30|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.94|18
1748330750000|2025-05-27 07:25:50||201.89||201.94||201.94||201.89|0
1748330760000|2025-05-27 07:26:00||201.89||201.94||201.94||201.89|14
1748330770000|2025-05-27 07:26:10|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|3
1748330780000|2025-05-27 07:26:20|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|78
1748330790000|2025-05-27 07:26:30||201.89||201.89||201.89||201.89|1
1748330800000|2025-05-27 07:26:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1748330810000|2025-05-27 07:26:50|||||||||1
1748330820000|2025-05-27 07:27:00|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|138
1748330830000|2025-05-27 07:27:10|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.94|0
1748330840000|2025-05-27 07:27:20|202.02|201.89|201.97|201.84|202.02|201.89|201.97|201.84|10
1748330850000|2025-05-27 07:27:30|201.92|201.89|202.02|201.89|202.02|201.94|201.92|201.89|28
1748330860000|2025-05-27 07:27:40|202.07|201.94|202.07|201.99|202.07|201.99|202.07|201.89|40
1748330870000|2025-05-27 07:27:50|202.12||202.07||202.12||202.07||0
1748330880000|2025-05-27 07:28:00|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|17
1748330890000|2025-05-27 07:28:10|202.07|201.99|202.07|201.99|202.07|202.04|202.02|201.94|12
1748330910000|2025-05-27 07:28:30|202.12|202.04|202.12|202.04|202.17|202.09|202.12|202.04|353
1748330920000|2025-05-27 07:28:40||201.99||201.99||202.04||201.99|3
1748330930000|2025-05-27 07:28:50|202.07|202.04|202.02|201.89|202.07|202.04|201.97|201.89|123
1748330940000|2025-05-27 07:29:00|202.07|201.94|202.07|201.99|202.07|201.99|202.07|201.94|17
1748330950000|2025-05-27 07:29:10|||||||||5
1748330960000|2025-05-27 07:29:20|202.12|201.94|202.02|201.94|202.12|201.94|202.02|201.94|21
1748330970000|2025-05-27 07:29:30|202.07|201.89|202.02|201.89|202.07|201.89|201.97|201.89|26
1748330980000|2025-05-27 07:29:40|202.07|201.94|202.07|201.94|202.07|201.94|202.02|201.94|1
1748330990000|2025-05-27 07:29:50|202.12|201.99|202.07|201.99|202.12|202.04|202.07|201.99|8
1748331000000|2025-05-27 07:30:00|202.12|202.04|202.17|202.09|202.17|202.09|202.12|201.99|13
1748331010000|2025-05-27 07:30:10|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|15
1748331020000|2025-05-27 07:30:20|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.09|23
1748331030000|2025-05-27 07:30:30|202.12|202.04|202.17|202.04|202.17|202.09|202.12|202.04|369
1748331040000|2025-05-27 07:30:40||202.09||202.09||202.09||202.04|4
1748331050000|2025-05-27 07:30:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|3
1748331060000|2025-05-27 07:31:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|5
1748331070000|2025-05-27 07:31:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|14
1748331080000|2025-05-27 07:31:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|16
1748331090000|2025-05-27 07:31:30||202.14||202.19||202.19||202.14|0
1748331100000|2025-05-27 07:31:40|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|4
1748331110000|2025-05-27 07:31:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|29
1748331130000|2025-05-27 07:32:10|202.42|202.34|202.42|202.34|202.47|202.34|202.42|202.34|91
1748331140000|2025-05-27 07:32:20|202.47||202.42||202.47||202.42||0
1748331150000|2025-05-27 07:32:30|202.47||202.42||202.47||202.42||32
1748331160000|2025-05-27 07:32:40|202.47||202.42||202.47||202.42||5
1748331170000|2025-05-27 07:32:50|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|21
1748331180000|2025-05-27 07:33:00|202.42|202.39|202.42|202.34|202.47|202.39|202.42|202.34|0
1748331190000|2025-05-27 07:33:10|202.47|202.39|202.47|202.39|202.47|202.39|202.42|202.39|0
1748331200000|2025-05-27 07:33:20|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|22
1748331210000|2025-05-27 07:33:30|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.24|54
1748331220000|2025-05-27 07:33:40|202.32|202.19|202.27|202.19|202.32|202.19|202.27|202.14|6
1748331230000|2025-05-27 07:33:50|202.22|202.14|202.22|202.14|202.22|202.19|202.22|202.14|20
1748331240000|2025-05-27 07:34:00|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.09|0
1748331250000|2025-05-27 07:34:10|202.27||202.22||202.27||202.22||0
1748331270000|2025-05-27 07:34:30|202.27||202.27||202.27||202.22||0
1748331280000|2025-05-27 07:34:40|202.22|202.19|202.22|202.14|202.22|202.19|202.22|202.14|0
1748331290000|2025-05-27 07:34:50||202.09||202.09||202.14||202.09|48
1748331300000|2025-05-27 07:35:00|202.27|202.14|202.27|202.19|202.27|202.19|202.22|202.09|32
1748331310000|2025-05-27 07:35:10|202.32|202.14|202.22|202.14|202.32|202.19|202.22|202.14|1
1748331320000|2025-05-27 07:35:20|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|33
1748331330000|2025-05-27 07:35:30|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|27
1748331340000|2025-05-27 07:35:40|202.32||202.32||202.37||202.32||5
1748331350000|2025-05-27 07:35:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|6
1748331360000|2025-05-27 07:36:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|21
1748331380000|2025-05-27 07:36:20|202.37||202.37||202.37||202.32||11
1748331390000|2025-05-27 07:36:30||202.29||202.24||202.29||202.24|0
1748331400000|2025-05-27 07:36:40||202.29||202.29||202.29||202.29|0
1748331410000|2025-05-27 07:36:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|4
1748331420000|2025-05-27 07:37:00|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.24|1
1748331430000|2025-05-27 07:37:10|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.24|1
1748331450000|2025-05-27 07:37:30|202.42||202.37||202.42||202.37||1
1748331460000|2025-05-27 07:37:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|0
1748331470000|2025-05-27 07:37:50|202.47||202.42||202.47||202.42||0
1748331480000|2025-05-27 07:38:00|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.34|0
1748331490000|2025-05-27 07:38:10|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|14
1748331500000|2025-05-27 07:38:20|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.44|0
1748331520000|2025-05-27 07:38:40||202.39||202.44||202.44||202.39|0
1748331530000|2025-05-27 07:38:50|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|57
1748331540000|2025-05-27 07:39:00|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|0
1748331570000|2025-05-27 07:39:30|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|14
1748331580000|2025-05-27 07:39:40|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|69
1748331590000|2025-05-27 07:39:50|202.47|202.44|202.52|202.39|202.52|202.44|202.47|202.39|16
1748331600000|2025-05-27 07:40:00|202.47||202.47||202.52||202.47||0
1748331610000|2025-05-27 07:40:10|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|0
1748331620000|2025-05-27 07:40:20|202.52|202.49|202.52|202.44|202.52|202.49|202.52|202.44|0
1748331630000|2025-05-27 07:40:30|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.49|0
1748331640000|2025-05-27 07:40:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|2
1748331660000|2025-05-27 07:41:00|202.57|202.39|202.52|202.39|202.57|202.39|202.47|202.39|164
1748331670000|2025-05-27 07:41:10|202.57|202.44|202.57|202.44|202.57|202.49|202.57|202.44|108
1748331680000|2025-05-27 07:41:20|202.52|202.49|202.52|202.44|202.52|202.49|202.52|202.44|1
1748331690000|2025-05-27 07:41:30|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|63
1748331700000|2025-05-27 07:41:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.44|8
1748331710000|2025-05-27 07:41:50|202.62||202.62||202.62||202.62||27
1748331720000|2025-05-27 07:42:00|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|8
1748331730000|2025-05-27 07:42:10|202.67|202.49|202.62|202.49|202.67|202.49|202.62|202.49|19
1748331740000|2025-05-27 07:42:20|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|0
1748331750000|2025-05-27 07:42:30|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|1
1748331760000|2025-05-27 07:42:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|0
1748331770000|2025-05-27 07:42:50||202.49||202.54||202.54||202.49|2
1748331780000|2025-05-27 07:43:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|2
1748331790000|2025-05-27 07:43:10|||||||||3
1748331800000|2025-05-27 07:43:20||202.49||202.54||202.54||202.49|4
1748331810000|2025-05-27 07:43:30|202.57|202.49|202.52|202.39|202.57|202.54|202.52|202.39|143
1748331820000|2025-05-27 07:43:40|202.57|202.44|202.52|202.44|202.57|202.44|202.52|202.44|0
1748331830000|2025-05-27 07:43:50|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|18
1748331840000|2025-05-27 07:44:00|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|5
1748331850000|2025-05-27 07:44:10||202.34||202.39||202.39||202.34|20
1748331860000|2025-05-27 07:44:20||202.34||202.39||202.39||202.34|0
1748331870000|2025-05-27 07:44:30|||||||||5
1748331880000|2025-05-27 07:44:40||202.34||202.34||202.39||202.34|0
1748331890000|2025-05-27 07:44:50|202.42|202.39|202.47|202.34|202.47|202.39|202.42|202.34|1
1748331900000|2025-05-27 07:45:00|202.42|202.39|202.42|202.34|202.42|202.39|202.42|202.34|0
1748331910000|2025-05-27 07:45:10||202.29||202.29||202.34||202.29|0
1748331920000|2025-05-27 07:45:20|202.37|202.24|202.37|202.24|202.37|202.29|202.37|202.24|1
1748331930000|2025-05-27 07:45:30|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|0
1748331940000|2025-05-27 07:45:40|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|30
1748331960000|2025-05-27 07:46:00|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|10
1748331980000|2025-05-27 07:46:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1748331990000|2025-05-27 07:46:30||202.34||202.39||202.39||202.34|8
1748332000000|2025-05-27 07:46:40|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.29|57
1748332010000|2025-05-27 07:46:50|202.52|202.39|202.52|202.44|202.52|202.44|202.52|202.34|13
1748332020000|2025-05-27 07:47:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|33
1748332030000|2025-05-27 07:47:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|1
1748332040000|2025-05-27 07:47:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|1
1748332050000|2025-05-27 07:47:30|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.59|11
1748332060000|2025-05-27 07:47:40||202.54||202.54||202.54||202.54|23
1748332070000|2025-05-27 07:47:50|202.62||202.67||202.67||202.62||0
1748332080000|2025-05-27 07:48:00||202.59||202.59||202.59||202.54|1
1748332090000|2025-05-27 07:48:10||202.54||202.59||202.59||202.54|4
1748332100000|2025-05-27 07:48:20||202.54||202.54||202.59||202.54|0
1748332110000|2025-05-27 07:48:30|202.62|202.49|202.62|202.54|202.67|202.54|202.62|202.49|0
1748332120000|2025-05-27 07:48:40||202.49||202.49||202.54||202.49|0
1748332130000|2025-05-27 07:48:50||202.54||202.54||202.54||202.49|4
1748332140000|2025-05-27 07:49:00|||||||||13
1748332170000|2025-05-27 07:49:30|202.67||202.62||202.67||202.62||0
1748332180000|2025-05-27 07:49:40||202.49||202.54||202.54||202.49|12
1748332190000|2025-05-27 07:49:50||202.49||202.54||202.54||202.49|0
1748332200000|2025-05-27 07:50:00|202.67|202.59|202.67|202.59|202.72|202.64|202.62|202.59|25
1748332210000|2025-05-27 07:50:10|202.72|202.54|202.67|202.54|202.72|202.59|202.67|202.54|20
1748332220000|2025-05-27 07:50:20|202.62||202.62||202.67||202.62||8
1748332230000|2025-05-27 07:50:30||202.49||202.54||202.54||202.49|4
1748332240000|2025-05-27 07:50:40|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|12
1748332250000|2025-05-27 07:50:50|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|18
1748332260000|2025-05-27 07:51:00|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.54|12
1748332270000|2025-05-27 07:51:10|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|109
1748332280000|2025-05-27 07:51:20|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|1
1748332290000|2025-05-27 07:51:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|1
1748332300000|2025-05-27 07:51:40|202.67|202.59|202.67|202.54|202.72|202.64|202.62|202.54|46
1748332310000|2025-05-27 07:51:50|202.62|202.59|202.62|202.54|202.67|202.59|202.62|202.54|5
1748332320000|2025-05-27 07:52:00|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|14
1748332330000|2025-05-27 07:52:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|119
1748332350000|2025-05-27 07:52:30|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|9
1748332360000|2025-05-27 07:52:40|202.52||202.52||202.52||202.47||50
1748332370000|2025-05-27 07:52:50|202.47||202.47||202.52||202.47||1
1748332380000|2025-05-27 07:53:00|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|6
1748332390000|2025-05-27 07:53:10|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.44|5
1748332420000|2025-05-27 07:53:40|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|1
1748332430000|2025-05-27 07:53:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|28
1748332440000|2025-05-27 07:54:00||202.44||202.49||202.49||202.44|2
1748332450000|2025-05-27 07:54:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|112
1748332460000|2025-05-27 07:54:20|202.57|202.49|202.57|202.44|202.57|202.49|202.52|202.44|4
1748332470000|2025-05-27 07:54:30||202.49||202.44||202.49||202.44|10
1748332480000|2025-05-27 07:54:40|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|15
1748332490000|2025-05-27 07:54:50|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|60
1748332500000|2025-05-27 07:55:00|||||||||41
1748332510000|2025-05-27 07:55:10|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|62
1748332520000|2025-05-27 07:55:20|202.57|202.44|202.52|202.44|202.62|202.44|202.52|202.44|11
1748332530000|2025-05-27 07:55:30|202.57||202.57||202.57||202.57||1
1748332540000|2025-05-27 07:55:40|202.52||202.52||202.57||202.52||1
1748332550000|2025-05-27 07:55:50|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|32
1748332560000|2025-05-27 07:56:00|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.34|17
1748332570000|2025-05-27 07:56:10||202.34||202.34||202.39||202.34|5
1748332580000|2025-05-27 07:56:20||202.39||202.34||202.39||202.34|23
1748332590000|2025-05-27 07:56:30|202.42|202.29|202.42|202.29|202.42|202.34|202.42|202.29|8
1748332600000|2025-05-27 07:56:40||202.34||202.34||202.34||202.29|5
1748332610000|2025-05-27 07:56:50|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|8
1748332620000|2025-05-27 07:57:00|202.37|202.34|202.37|202.24|202.37|202.34|202.37|202.24|8
1748332630000|2025-05-27 07:57:10|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|10
1748332640000|2025-05-27 07:57:20||202.29||202.24||202.29||202.24|4
1748332650000|2025-05-27 07:57:30|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|108
1748332660000|2025-05-27 07:57:40||202.24||202.24||202.29||202.24|21
1748332670000|2025-05-27 07:57:50|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|13
1748332680000|2025-05-27 07:58:00||202.29||202.29||202.29||202.24|22
1748332700000|2025-05-27 07:58:20|202.42|202.24|202.42|202.29|202.42|202.29|202.42|202.24|13
1748332710000|2025-05-27 07:58:30|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|3
1748332720000|2025-05-27 07:58:40||202.29||202.29||202.29||202.29|0
1748332730000|2025-05-27 07:58:50||202.24||202.24||202.24||202.24|8
1748332740000|2025-05-27 07:59:00|202.32||202.37||202.37||202.32||0
1748332760000|2025-05-27 07:59:20|202.32||202.32||202.37||202.32||0
1748332770000|2025-05-27 07:59:30|202.37||202.32||202.37||202.32||0
1748332790000|2025-05-27 07:59:50|202.37||202.37||202.37||202.37||0
1748332800000|2025-05-27 08:00:00|202.42|202.29|202.42|202.29|202.42|202.29|202.32|202.24|20
1748332810000|2025-05-27 08:00:10|202.37|202.34|202.37|202.29|202.42|202.34|202.37|202.29|5
1748332820000|2025-05-27 08:00:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|28
1748332830000|2025-05-27 08:00:30|202.27|202.19|202.27|202.14|202.27|202.19|202.22|202.14|55
1748332840000|2025-05-27 08:00:40||202.19||202.19||202.19||202.19|6
1748332850000|2025-05-27 08:00:50|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|1
1748332860000|2025-05-27 08:01:00|202.27|202.24|202.32|202.24|202.37|202.29|202.27|202.24|156
1748332870000|2025-05-27 08:01:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|4
1748332880000|2025-05-27 08:01:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|3
1748332890000|2025-05-27 08:01:30|202.37|202.29|202.37|202.24|202.42|202.29|202.37|202.24|15
1748332900000|2025-05-27 08:01:40|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|7
1748332910000|2025-05-27 08:01:50|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|2
1748332920000|2025-05-27 08:02:00|202.52|202.39|202.57|202.49|202.57|202.49|202.52|202.34|19
1748332930000|2025-05-27 08:02:10|202.62||202.57||202.62||202.57||7
1748332940000|2025-05-27 08:02:20|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|3
1748332950000|2025-05-27 08:02:30|202.52||202.52||202.57||202.52||0
1748332960000|2025-05-27 08:02:40|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.34|82
1748332970000|2025-05-27 08:02:50|202.52|202.34|202.47|202.39|202.52|202.39|202.47|202.34|6
1748332980000|2025-05-27 08:03:00|202.52|202.34|202.47|202.34|202.52|202.39|202.42|202.34|44
1748332990000|2025-05-27 08:03:10|202.42|202.39|202.47|202.34|202.47|202.39|202.42|202.34|1
1748333000000|2025-05-27 08:03:20|202.42|202.39|202.42|202.34|202.47|202.39|202.42|202.34|5
1748333010000|2025-05-27 08:03:30|202.37|202.29|202.27|202.19|202.37|202.34|202.27|202.19|68
1748333020000|2025-05-27 08:03:40|202.32||202.27||202.32||202.27||57
1748333030000|2025-05-27 08:03:50|202.22|202.14|202.22|202.14|202.22|202.19|202.22|202.14|0
1748333040000|2025-05-27 08:04:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|78
1748333050000|2025-05-27 08:04:10|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|4
1748333060000|2025-05-27 08:04:20|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|37
1748333070000|2025-05-27 08:04:30|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|50
1748333080000|2025-05-27 08:04:40|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|4
1748333090000|2025-05-27 08:04:50|202.22||202.22||202.22||202.22||8
1748333100000|2025-05-27 08:05:00|202.17|202.09|202.22|202.09|202.22|202.14|202.17|202.04|23
1748333110000|2025-05-27 08:05:10|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.09|0
1748333120000|2025-05-27 08:05:20|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|6
1748333130000|2025-05-27 08:05:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|0
1748333150000|2025-05-27 08:05:50|202.27||202.22||202.27||202.22||0
1748333160000|2025-05-27 08:06:00|202.27|202.19|202.27|202.14|202.27|202.19|202.22|202.14|0
1748333170000|2025-05-27 08:06:10||202.19||202.19||202.19||202.19|0
1748333180000|2025-05-27 08:06:20||202.14||202.14||202.19||202.14|1
1748333190000|2025-05-27 08:06:30|202.22|202.19|202.22|202.09|202.22|202.19|202.17|202.09|4
1748333200000|2025-05-27 08:06:40|202.17|202.04|202.17|202.09|202.22|202.09|202.17|202.04|3062
1748333210000|2025-05-27 08:06:50|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|3058
1748333230000|2025-05-27 08:07:10|202.22|202.14|202.22|202.09|202.22|202.14|202.17|202.09|5
1748333240000|2025-05-27 08:07:20||202.14||202.14||202.14||202.14|0
1748333250000|2025-05-27 08:07:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|5
1748333270000|2025-05-27 08:07:50|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|0
1748333280000|2025-05-27 08:08:00||202.09||202.09||202.14||202.09|0
1748333290000|2025-05-27 08:08:10|202.17||202.22||202.22||202.17||12
1748333300000|2025-05-27 08:08:20|202.27|202.14|202.27|202.19|202.27|202.19|202.27|202.14|28
1748333310000|2025-05-27 08:08:30|202.32||202.32||202.32||202.32||18
1748333320000|2025-05-27 08:08:40|202.27|202.24|202.27|202.14|202.27|202.24|202.22|202.14|9
1748333330000|2025-05-27 08:08:50|202.22||202.22||202.27||202.22||0
1748333350000|2025-05-27 08:09:10|202.27|202.19|202.27|202.14|202.27|202.19|202.22|202.14|0
1748333360000|2025-05-27 08:09:20|202.32|202.19|202.32|202.24|202.32|202.24|202.32|202.19|0
1748333370000|2025-05-27 08:09:30|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|0
1748333380000|2025-05-27 08:09:40|202.37|202.24|202.37|202.29|202.37|202.29|202.37|202.24|1
1748333390000|2025-05-27 08:09:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|49
1748333400000|2025-05-27 08:10:00|202.37||202.32||202.37||202.32||1
1748333410000|2025-05-27 08:10:10|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|0
1748333420000|2025-05-27 08:10:20|202.32|202.19|202.32|202.19|202.32|202.19|202.27|202.19|0
1748333430000|2025-05-27 08:10:30|202.27||202.27||202.32||202.27||0
1748333440000|2025-05-27 08:10:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|2
1748333450000|2025-05-27 08:10:50|202.37|202.19|202.27|202.19|202.37|202.24|202.27|202.19|0
1748333460000|2025-05-27 08:11:00|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|0
1748333470000|2025-05-27 08:11:10|202.37|202.29|202.37|202.24|202.37|202.29|202.37|202.24|0
1748333480000|2025-05-27 08:11:20||202.29||202.29||202.29||202.24|0
1748333490000|2025-05-27 08:11:30|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|10
1748333500000|2025-05-27 08:11:40|202.32|202.24|202.32|202.24|202.37|202.29|202.32|202.24|16
1748333510000|2025-05-27 08:11:50|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|0
1748333520000|2025-05-27 08:12:00|202.27|202.19|202.22|202.09|202.27|202.19|202.17|202.09|58
1748333530000|2025-05-27 08:12:10|202.17||202.22||202.22||202.17||4
1748333540000|2025-05-27 08:12:20|202.17||202.17||202.22||202.17||0
1748333550000|2025-05-27 08:12:30|202.22||202.22||202.22||202.17||0
1748333560000|2025-05-27 08:12:40|202.17||202.22||202.22||202.17||0
1748333590000|2025-05-27 08:13:10|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|6
1748333600000|2025-05-27 08:13:20|202.27||202.27||202.27||202.27||3
1748333610000|2025-05-27 08:13:30||202.19||202.14||202.19||202.14|3
1748333620000|2025-05-27 08:13:40|||||||||2
1748333630000|2025-05-27 08:13:50||202.19||202.19||202.19||202.14|5
1748333640000|2025-05-27 08:14:00||202.14||202.14||202.14||202.14|4
1748333650000|2025-05-27 08:14:10|202.22||202.22||202.22||202.22||4
1748333660000|2025-05-27 08:14:20|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|12
1748333670000|2025-05-27 08:14:30||202.24||202.19||202.24||202.19|5
1748333680000|2025-05-27 08:14:40|202.27||202.27||202.27||202.27||0
1748333690000|2025-05-27 08:14:50|202.32||202.32||202.32||202.32||13
1748333700000|2025-05-27 08:15:00|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|0
1748333710000|2025-05-27 08:15:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|18
1748333730000|2025-05-27 08:15:30|||||||||5
1748333750000|2025-05-27 08:15:50|202.37||202.37||202.37||202.37||9
1748333760000|2025-05-27 08:16:00||202.29||202.29||202.29||202.29|0
1748333770000|2025-05-27 08:16:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|113
1748333780000|2025-05-27 08:16:20||202.29||202.34||202.34||202.29|11
1748333790000|2025-05-27 08:16:30|202.47|202.29|202.47|202.34|202.47|202.34|202.47|202.29|5
1748333800000|2025-05-27 08:16:40|202.52|202.39|202.52|202.39|202.52|202.44|202.47|202.39|24
1748333810000|2025-05-27 08:16:50|202.47||202.47||202.47||202.47||2
1748333820000|2025-05-27 08:17:00|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|4
1748333830000|2025-05-27 08:17:10|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|10
1748333840000|2025-05-27 08:17:20|202.42|202.39|202.52|202.39|202.52|202.39|202.42|202.39|2
1748333850000|2025-05-27 08:17:30|202.47||202.47||202.47||202.47||0
1748333860000|2025-05-27 08:17:40|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|4
1748333870000|2025-05-27 08:17:50|202.42||202.42||202.42||202.42||0
1748333890000|2025-05-27 08:18:10||202.29||202.34||202.34||202.29|0
1748333900000|2025-05-27 08:18:20|||||||||1
1748333910000|2025-05-27 08:18:30||202.29||202.29||202.34||202.29|20
1748333920000|2025-05-27 08:18:40|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.24|5
1748333940000|2025-05-27 08:19:00|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|0
1748333950000|2025-05-27 08:19:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|24
1748333960000|2025-05-27 08:19:20|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|12
1748333980000|2025-05-27 08:19:40|202.32||202.32||202.32||202.32||0
1748334000000|2025-05-27 08:20:00||202.19||202.24||202.24||202.19|2
1748334010000|2025-05-27 08:20:10|202.22|202.19|202.22|202.14|202.27|202.19|202.22|202.14|190
1748334030000|2025-05-27 08:20:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|9
1748334040000|2025-05-27 08:20:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|1
1748334050000|2025-05-27 08:20:50||202.19||202.24||202.24||202.19|6
1748334060000|2025-05-27 08:21:00|202.37||202.37||202.37||202.32||6
1748334070000|2025-05-27 08:21:10|202.32||202.32||202.32||202.32||0
1748334080000|2025-05-27 08:21:20|||||||||1
1748334090000|2025-05-27 08:21:30|||||||||7
1748334110000|2025-05-27 08:21:50|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|11
1748334120000|2025-05-27 08:22:00|202.37|202.29|202.32|202.19|202.37|202.29|202.32|202.19|151
1748334130000|2025-05-27 08:22:10||202.24||202.24||202.24||202.19|26
1748334140000|2025-05-27 08:22:20|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|3
1748334150000|2025-05-27 08:22:30|202.27||202.32||202.32||202.27||1
1748334160000|2025-05-27 08:22:40|202.27||202.32||202.32||202.27||0
1748334170000|2025-05-27 08:22:50|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|2
1748334210000|2025-05-27 08:23:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|21
1748334220000|2025-05-27 08:23:40|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|8
1748334230000|2025-05-27 08:23:50|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.29|6
1748334240000|2025-05-27 08:24:00||202.24||202.24||202.29||202.24|0
1748334250000|2025-05-27 08:24:10||202.29||202.24||202.29||202.24|0
1748334260000|2025-05-27 08:24:20|202.32||202.32||202.32||202.32||0
1748334290000|2025-05-27 08:24:50||202.19||202.24||202.24||202.19|0
1748334300000|2025-05-27 08:25:00|||||||||3
1748334310000|2025-05-27 08:25:10||202.19||202.24||202.24||202.19|0
1748334320000|2025-05-27 08:25:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|2
1748334330000|2025-05-27 08:25:30|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.19|2
1748334340000|2025-05-27 08:25:40||202.29||202.24||202.29||202.24|0
1748334350000|2025-05-27 08:25:50|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|9
1748334360000|2025-05-27 08:26:00|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|0
1748334380000|2025-05-27 08:26:20|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|4
1748334390000|2025-05-27 08:26:30||202.29||202.34||202.34||202.29|0
1748334400000|2025-05-27 08:26:40||202.29||202.29||202.29||202.29|4
1748334410000|2025-05-27 08:26:50||202.34||202.34||202.34||202.34|0
1748334420000|2025-05-27 08:27:00||202.29||202.34||202.34||202.29|15
1748334430000|2025-05-27 08:27:10||202.29||202.34||202.34||202.29|3
1748334440000|2025-05-27 08:27:20||202.29||202.29||202.34||202.29|0
1748334450000|2025-05-27 08:27:30|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|12
1748334460000|2025-05-27 08:27:40|||||||||150
1748334470000|2025-05-27 08:27:50|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|1
1748334480000|2025-05-27 08:28:00||202.29||202.24||202.29||202.24|1
1748334500000|2025-05-27 08:28:20||202.29||202.24||202.29||202.24|1
1748334510000|2025-05-27 08:28:30|202.32||202.37||202.37||202.32||9
1748334520000|2025-05-27 08:28:40|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1748334530000|2025-05-27 08:28:50||202.24||202.19||202.24||202.19|0
1748334540000|2025-05-27 08:29:00|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|1
1748334550000|2025-05-27 08:29:10|202.32||202.37||202.37||202.32||1
1748334560000|2025-05-27 08:29:20||202.29||202.29||202.29||202.24|15
1748334570000|2025-05-27 08:29:30||202.24||202.24||202.24||202.24|32
1748334580000|2025-05-27 08:29:40|202.32||202.37||202.37||202.32||18
1748334590000|2025-05-27 08:29:50||202.29||202.24||202.29||202.24|1
1748334600000|2025-05-27 08:30:00|202.42|202.29|202.42|202.29|202.42|202.34|202.42|202.24|19
1748334610000|2025-05-27 08:30:10|202.37|202.24|202.42|202.29|202.42|202.29|202.37|202.24|0
1748334620000|2025-05-27 08:30:20|202.37|202.34|202.37|202.24|202.37|202.34|202.37|202.24|0
1748334630000|2025-05-27 08:30:30||202.29||202.24||202.29||202.24|0
1748334640000|2025-05-27 08:30:40|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1748334660000|2025-05-27 08:31:00|202.27|202.14|202.27|202.14|202.27|202.19|202.27|202.14|0
1748334700000|2025-05-27 08:31:40|202.22||202.22||202.22||202.22||0
1748334710000|2025-05-27 08:31:50||202.09||202.09||202.09||202.09|3
1748334720000|2025-05-27 08:32:00||202.14||202.09||202.14||202.09|0
1748334740000|2025-05-27 08:32:20||202.14||202.14||202.14||202.14|0
1748334750000|2025-05-27 08:32:30||202.09||202.09||202.09||202.09|0
1748334760000|2025-05-27 08:32:40||202.14||202.09||202.14||202.09|9
1748334770000|2025-05-27 08:32:50||202.14||202.14||202.14||202.14|0
1748334780000|2025-05-27 08:33:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|0
1748334790000|2025-05-27 08:33:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1748334800000|2025-05-27 08:33:20|202.27||202.27||202.27||202.27||0
1748334810000|2025-05-27 08:33:30|||||||||50
1748334820000|2025-05-27 08:33:40||202.19||202.19||202.19||202.19|3
1748334830000|2025-05-27 08:33:50||202.14||202.14||202.14||202.14|0
1748334840000|2025-05-27 08:34:00|202.22||202.22||202.22||202.22||26
1748334850000|2025-05-27 08:34:10||202.09||202.09||202.09||202.09|11
1748334860000|2025-05-27 08:34:20||202.14||202.09||202.14||202.09|9
1748334870000|2025-05-27 08:34:30||202.14||202.09||202.14||202.09|3
1748334880000|2025-05-27 08:34:40||202.14||202.09||202.14||202.09|0
1748334890000|2025-05-27 08:34:50||202.14||202.09||202.14||202.09|1
1748334900000|2025-05-27 08:35:00|202.17||202.22||202.22||202.17||4
1748334910000|2025-05-27 08:35:10|202.17||202.17||202.17||202.17||0
1748334920000|2025-05-27 08:35:20||202.04||202.04||202.04||202.04|32
1748334930000|2025-05-27 08:35:30|202.12|201.99|202.12|201.99|202.12|202.04|202.12|201.99|7
1748334940000|2025-05-27 08:35:40||202.04||202.04||202.04||202.04|0
1748334950000|2025-05-27 08:35:50|202.17||202.17||202.17||202.17||45
1748334960000|2025-05-27 08:36:00|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|13
1748334970000|2025-05-27 08:36:10|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|2
1748334980000|2025-05-27 08:36:20|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748335000000|2025-05-27 08:36:40|202.07||202.12||202.12||202.07||0
1748335010000|2025-05-27 08:36:50|202.07||202.07||202.07||202.07||0
1748335030000|2025-05-27 08:37:10|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|61
1748335070000|2025-05-27 08:37:50||201.94||201.94||201.94||201.94|3
1748335080000|2025-05-27 08:38:00|202.07||202.02||202.07||202.02||0
1748335090000|2025-05-27 08:38:10|202.07||202.07||202.07||202.07||0
1748335100000|2025-05-27 08:38:20|202.02||202.07||202.07||202.02||0
1748335110000|2025-05-27 08:38:30||201.99||201.99||201.99||201.99|0
1748335120000|2025-05-27 08:38:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|0
1748335130000|2025-05-27 08:38:50|||||||||1
1748335150000|2025-05-27 08:39:10|||||||||1
1748335160000|2025-05-27 08:39:20|202.17|202.09|202.17|202.04|202.17|202.09|202.12|202.04|22
1748335170000|2025-05-27 08:39:30|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|30
1748335210000|2025-05-27 08:40:10||202.04||202.04||202.04||202.04|1
1748335230000|2025-05-27 08:40:30||201.99||201.99||201.99||201.99|14
1748335250000|2025-05-27 08:40:50||202.04||202.04||202.04||202.04|32
1748335280000|2025-05-27 08:41:20|||||||||2
1748335290000|2025-05-27 08:41:30|202.17||202.12||202.17||202.12||9
1748335310000|2025-05-27 08:41:50|202.17||202.12||202.17||202.12||0
1748335320000|2025-05-27 08:42:00|202.17||202.12||202.17||202.12||0
1748335330000|2025-05-27 08:42:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|0
1748335340000|2025-05-27 08:42:20|202.22|202.14|202.22|202.09|202.22|202.14|202.17|202.09|70
1748335350000|2025-05-27 08:42:30|202.17||202.17||202.22||202.17||0
1748335360000|2025-05-27 08:42:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|23
1748335370000|2025-05-27 08:42:50|||||||||27
1748335390000|2025-05-27 08:43:10||202.09||202.09||202.14||202.09|12
1748335400000|2025-05-27 08:43:20|202.17||202.17||202.22||202.17||0
1748335410000|2025-05-27 08:43:30|202.22||202.22||202.22||202.17||13
1748335430000|2025-05-27 08:43:50|202.17|202.04|202.17|202.09|202.17|202.09|202.17|202.04|46
1748335440000|2025-05-27 08:44:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1748335450000|2025-05-27 08:44:10|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|3
1748335470000|2025-05-27 08:44:30|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|16
1748335480000|2025-05-27 08:44:40|202.17|202.14|202.17|202.09|202.17|202.14|202.17|202.09|0
1748335490000|2025-05-27 08:44:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|21
1748335510000|2025-05-27 08:45:10|202.27||202.22||202.27||202.22||27
1748335520000|2025-05-27 08:45:20|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|9
1748335530000|2025-05-27 08:45:30||202.19||202.14||202.19||202.14|0
1748335540000|2025-05-27 08:45:40|202.22||202.22||202.22||202.22||0
1748335570000|2025-05-27 08:46:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|1
1748335580000|2025-05-27 08:46:20||202.04||202.04||202.09||202.04|0
1748335590000|2025-05-27 08:46:30|202.12||202.12||202.12||202.12||1
1748335600000|2025-05-27 08:46:40|202.17||202.17||202.17||202.17||3
1748335610000|2025-05-27 08:46:50|202.12||202.17||202.17||202.12||7
1748335620000|2025-05-27 08:47:00|202.12|201.99|202.12|202.04|202.12|202.04|202.12|201.99|0
1748335640000|2025-05-27 08:47:20||201.99||202.04||202.04||201.99|0
1748335650000|2025-05-27 08:47:30||201.99||201.99||201.99||201.99|0
1748335660000|2025-05-27 08:47:40|202.07|201.94|202.02|201.94|202.12|201.94|202.02|201.94|1
1748335670000|2025-05-27 08:47:50||201.89||201.94||201.94||201.89|0
1748335680000|2025-05-27 08:48:00||201.89||201.89||201.89||201.89|12
1748335690000|2025-05-27 08:48:10||201.94||201.94||201.94||201.94|2
1748335700000|2025-05-27 08:48:20|||||||||51
1748335710000|2025-05-27 08:48:30|201.97|201.89|202.02|201.89|202.02|201.94|201.97|201.89|54
1748335720000|2025-05-27 08:48:40|201.97|201.94|202.07|201.94|202.07|201.99|201.97|201.94|8
1748335730000|2025-05-27 08:48:50|202.02||202.02||202.07||202.02||0
1748335740000|2025-05-27 08:49:00||201.89||201.89||201.89||201.89|0
1748335750000|2025-05-27 08:49:10||201.94||201.94||201.94||201.89|0
1748335780000|2025-05-27 08:49:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|36
1748335800000|2025-05-27 08:50:00||201.84||201.84||201.89||201.84|0
1748335810000|2025-05-27 08:50:10||201.89||201.89||201.89||201.84|0
1748335820000|2025-05-27 08:50:20|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|16
1748335830000|2025-05-27 08:50:30|201.92|201.79|201.87|201.79|201.97|201.79|201.87|201.79|0
1748335840000|2025-05-27 08:50:40|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|4
1748335860000|2025-05-27 08:51:00|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|11
1748335870000|2025-05-27 08:51:10|201.87||201.92||201.92||201.87||0
1748335880000|2025-05-27 08:51:20|201.97|201.84|201.97|201.84|201.97|201.89|201.97|201.84|19
1748335890000|2025-05-27 08:51:30||201.89||201.84||201.89||201.84|1
1748335900000|2025-05-27 08:51:40||201.89||201.89||201.89||201.89|0
1748335910000|2025-05-27 08:51:50|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|11
1748335920000|2025-05-27 08:52:00|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|113
1748335930000|2025-05-27 08:52:10|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|0
1748335950000|2025-05-27 08:52:30|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|243
1748335960000|2025-05-27 08:52:40||201.94||201.94||201.94||201.94|7
1748335970000|2025-05-27 08:52:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|312
1748335990000|2025-05-27 08:53:10|202.12||202.12||202.12||202.07||133
1748336000000|2025-05-27 08:53:20|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|22
1748336010000|2025-05-27 08:53:30|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|8
1748336020000|2025-05-27 08:53:40|202.07|202.04|202.12|201.99|202.12|202.04|202.07|201.99|0
1748336030000|2025-05-27 08:53:50||202.04||202.04||202.04||202.04|0
1748336040000|2025-05-27 08:54:00|||||||||5
1748336050000|2025-05-27 08:54:10|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|13
1748336060000|2025-05-27 08:54:20|202.17||202.17||202.17||202.12||0
1748336070000|2025-05-27 08:54:30|202.12|202.09|202.17|202.04|202.17|202.09|202.12|202.04|26
1748336080000|2025-05-27 08:54:40|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.04|248
1748336090000|2025-05-27 08:54:50|202.17||202.22||202.22||202.17||1
1748336100000|2025-05-27 08:55:00||202.14||202.14||202.14||202.14|9
1748336110000|2025-05-27 08:55:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|3
1748336120000|2025-05-27 08:55:20|202.27||202.22||202.27||202.22||122
1748336130000|2025-05-27 08:55:30|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|2
1748336140000|2025-05-27 08:55:40|202.27||202.27||202.27||202.27||80
1748336150000|2025-05-27 08:55:50||202.19||202.14||202.19||202.14|21
1748336160000|2025-05-27 08:56:00||202.19||202.19||202.19||202.19|0
1748336170000|2025-05-27 08:56:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1748336180000|2025-05-27 08:56:20|202.27||202.27||202.27||202.22||11
1748336200000|2025-05-27 08:56:40|202.32|202.19|202.27|202.14|202.32|202.19|202.27|202.14|188
1748336210000|2025-05-27 08:56:50|202.22||202.27||202.27||202.22||30
1748336240000|2025-05-27 08:57:20||202.19||202.14||202.19||202.14|64
1748336250000|2025-05-27 08:57:30|202.32|202.19|202.32|202.24|202.32|202.24|202.32|202.19|167
1748336260000|2025-05-27 08:57:40|202.27|202.19|202.27|202.14|202.27|202.24|202.27|202.14|309
1748336270000|2025-05-27 08:57:50||202.19||202.19||202.19||202.19|2
1748336280000|2025-05-27 08:58:00||202.14||202.14||202.19||202.14|17
1748336290000|2025-05-27 08:58:10||202.19||202.14||202.19||202.14|3
1748336300000|2025-05-27 08:58:20||202.19||202.19||202.19||202.19|166
1748336310000|2025-05-27 08:58:30|202.32||202.32||202.32||202.32||1
1748336340000|2025-05-27 08:59:00||202.24||202.24||202.24||202.24|0
1748336380000|2025-05-27 08:59:40|||||||||51
1748336390000|2025-05-27 08:59:50|||||||||60
1748336400000|2025-05-27 09:00:00|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|4
1748336410000|2025-05-27 09:00:10||202.29||202.29||202.29||202.29|0
1748336420000|2025-05-27 09:00:20|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.24|9
1748336430000|2025-05-27 09:00:30||202.29||202.29||202.29||202.29|0
1748336440000|2025-05-27 09:00:40|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|5
1748336450000|2025-05-27 09:00:50|202.37||202.42||202.42||202.37||0
1748336470000|2025-05-27 09:01:10|202.37||202.42||202.42||202.37||0
1748336480000|2025-05-27 09:01:20|202.37||202.37||202.37||202.37||55
1748336490000|2025-05-27 09:01:30|202.42||202.42||202.42||202.42||35
1748336510000|2025-05-27 09:01:50|202.47|202.34|202.42|202.34|202.47|202.39|202.42|202.34|25
1748336520000|2025-05-27 09:02:00|202.47|202.39|202.47|202.34|202.52|202.39|202.47|202.34|2
1748336530000|2025-05-27 09:02:10||202.39||202.39||202.39||202.39|0
1748336540000|2025-05-27 09:02:20|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|4
1748336550000|2025-05-27 09:02:30||202.44||202.44||202.44||202.44|7
1748336560000|2025-05-27 09:02:40|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|11
1748336570000|2025-05-27 09:02:50|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|281
1748336580000|2025-05-27 09:03:00|202.52||202.47||202.52||202.47||6
1748336600000|2025-05-27 09:03:20||202.34||202.34||202.34||202.34|6
1748336610000|2025-05-27 09:03:30||202.39||202.39||202.39||202.39|9
1748336620000|2025-05-27 09:03:40|||||||||3
1748336630000|2025-05-27 09:03:50|||||||||3
1748336640000|2025-05-27 09:04:00||202.34||202.34||202.34||202.34|282
1748336650000|2025-05-27 09:04:10|202.42|202.29|202.37|202.29|202.42|202.34|202.37|202.29|228
1748336660000|2025-05-27 09:04:20|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|17
1748336670000|2025-05-27 09:04:30|202.37||202.37||202.37||202.37||0
1748336680000|2025-05-27 09:04:40|202.42||202.42||202.42||202.37||9
1748336690000|2025-05-27 09:04:50||202.34||202.34||202.34||202.34|0
1748336700000|2025-05-27 09:05:00|202.47||202.42||202.47||202.42||135
1748336710000|2025-05-27 09:05:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|10
1748336740000|2025-05-27 09:05:40||202.34||202.34||202.34||202.34|20
1748336750000|2025-05-27 09:05:50||202.39||202.39||202.39||202.39|0
1748336770000|2025-05-27 09:06:10|202.42|202.34|202.42|202.34|202.47|202.34|202.42|202.34|15
1748336790000|2025-05-27 09:06:30|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|257
1748336800000|2025-05-27 09:06:40|202.52|202.44|202.57|202.44|202.57|202.44|202.52|202.44|20
1748336810000|2025-05-27 09:06:50|202.52||202.52||202.57||202.52||0
1748336820000|2025-05-27 09:07:00|||||||||2
1748336860000|2025-05-27 09:07:40|||||||||42
1748336870000|2025-05-27 09:07:50|||||||||3
1748336880000|2025-05-27 09:08:00|||||||||3
1748336890000|2025-05-27 09:08:10|||||||||2
1748336900000|2025-05-27 09:08:20|202.57||202.52||202.57||202.52||3
1748336920000|2025-05-27 09:08:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|11
1748336930000|2025-05-27 09:08:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|52
1748336940000|2025-05-27 09:09:00|202.57||202.57||202.57||202.52||41
1748336960000|2025-05-27 09:09:20||202.49||202.49||202.49||202.49|0
1748336970000|2025-05-27 09:09:30|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|12
1748336980000|2025-05-27 09:09:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|74
1748336990000|2025-05-27 09:09:50|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|24
1748337000000|2025-05-27 09:10:00|||||||||7
1748337010000|2025-05-27 09:10:10|||||||||20
1748337020000|2025-05-27 09:10:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|290
1748337070000|2025-05-27 09:11:10|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.64|21
1748337080000|2025-05-27 09:11:20|202.77||202.72||202.77||202.72||61
1748337090000|2025-05-27 09:11:30|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.69|1
1748337110000|2025-05-27 09:11:50||202.64||202.69||202.69||202.64|19
1748337130000|2025-05-27 09:12:10|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|25
1748337140000|2025-05-27 09:12:20|||||||||3
1748337150000|2025-05-27 09:12:30|202.77||202.77||202.77||202.77||462
1748337160000|2025-05-27 09:12:40|202.72|202.69|202.72|202.64|202.72|202.69|202.72|202.64|36
1748337170000|2025-05-27 09:12:50|202.77||202.72||202.77||202.72||49
1748337180000|2025-05-27 09:13:00|202.77||202.72||202.77||202.72||25
1748337200000|2025-05-27 09:13:20|||||||||2
1748337210000|2025-05-27 09:13:30|||||||||3
1748337220000|2025-05-27 09:13:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|168
1748337230000|2025-05-27 09:13:50|||||||||412
1748337240000|2025-05-27 09:14:00|||||||||3
1748337250000|2025-05-27 09:14:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|36
1748337260000|2025-05-27 09:14:20|202.77||202.77||202.77||202.77||47
1748337270000|2025-05-27 09:14:30||202.69||202.69||202.69||202.69|0
1748337280000|2025-05-27 09:14:40|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|85
1748337290000|2025-05-27 09:14:50|||||||||2
1748337300000|2025-05-27 09:15:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|10
1748337310000|2025-05-27 09:15:10|202.67|202.59|202.67|202.59|202.72|202.59|202.67|202.59|333
1748337320000|2025-05-27 09:15:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|56
1748337330000|2025-05-27 09:15:30|||||||||18
1748337350000|2025-05-27 09:15:50|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|9
1748337360000|2025-05-27 09:16:00|202.57||202.57||202.57||202.57||0
1748337380000|2025-05-27 09:16:20|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|60
1748337390000|2025-05-27 09:16:30|202.52||202.57||202.57||202.52||4
1748337400000|2025-05-27 09:16:40|202.52||202.52||202.57||202.52||14
1748337410000|2025-05-27 09:16:50|202.57|202.49|202.57|202.44|202.57|202.49|202.52|202.44|75
1748337420000|2025-05-27 09:17:00||202.49||202.44||202.49||202.44|7
1748337430000|2025-05-27 09:17:10|202.52|202.49|202.52|202.44|202.52|202.49|202.52|202.44|11
1748337440000|2025-05-27 09:17:20|202.57|202.49|202.57|202.44|202.57|202.49|202.52|202.44|48
1748337450000|2025-05-27 09:17:30||202.49||202.49||202.49||202.44|0
1748337460000|2025-05-27 09:17:40|||||||||163
1748337470000|2025-05-27 09:17:50|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|423
1748337480000|2025-05-27 09:18:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|89
1748337490000|2025-05-27 09:18:10||202.39||202.44||202.44||202.39|3
1748337500000|2025-05-27 09:18:20|||||||||2
1748337510000|2025-05-27 09:18:30|||||||||3
1748337530000|2025-05-27 09:18:50|||||||||9
1748337540000|2025-05-27 09:19:00|202.47|202.39|202.47|202.39|202.47|202.44|202.47|202.39|223
1748337580000|2025-05-27 09:19:40|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|182
1748337590000|2025-05-27 09:19:50|202.47||202.47||202.52||202.47||0
1748337610000|2025-05-27 09:20:10|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|94
1748337620000|2025-05-27 09:20:20|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.44|13
1748337630000|2025-05-27 09:20:30||202.39||202.44||202.44||202.39|1
1748337640000|2025-05-27 09:20:40|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|62
1748337650000|2025-05-27 09:20:50|202.52|202.39|202.52|202.44|202.52|202.44|202.52|202.39|2
1748337660000|2025-05-27 09:21:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|2
1748337670000|2025-05-27 09:21:10|202.52||202.47||202.52||202.47||0
1748337680000|2025-05-27 09:21:20|202.52||202.52||202.52||202.47||25
1748337690000|2025-05-27 09:21:30|202.47||202.52||202.52||202.47||0
1748337700000|2025-05-27 09:21:40|202.47||202.47||202.47||202.47||0
1748337720000|2025-05-27 09:22:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|233
1748337730000|2025-05-27 09:22:10|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|31
1748337740000|2025-05-27 09:22:20|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.34|142
1748337750000|2025-05-27 09:22:30|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|14
1748337760000|2025-05-27 09:22:40||202.34||202.29||202.34||202.29|0
1748337770000|2025-05-27 09:22:50|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.29|10
1748337780000|2025-05-27 09:23:00|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|24
1748337790000|2025-05-27 09:23:10|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|109
1748337800000|2025-05-27 09:23:20|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|4
1748337820000|2025-05-27 09:23:40|||||||||9
1748337830000|2025-05-27 09:23:50|202.32||202.32||202.32||202.27||45
1748337840000|2025-05-27 09:24:00|202.27|202.14|202.22|202.14|202.27|202.19|202.22|202.14|14
1748337850000|2025-05-27 09:24:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|8
1748337860000|2025-05-27 09:24:20|202.32|202.14|202.27|202.19|202.32|202.19|202.27|202.14|4
1748337880000|2025-05-27 09:24:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|39
1748337890000|2025-05-27 09:24:50||202.09||202.14||202.14||202.09|0
1748337930000|2025-05-27 09:25:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|5
1748337940000|2025-05-27 09:25:40||202.14||202.19||202.19||202.14|2
1748337950000|2025-05-27 09:25:50||202.14||202.19||202.19||202.14|0
1748337960000|2025-05-27 09:26:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|189
1748337970000|2025-05-27 09:26:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|22
1748337980000|2025-05-27 09:26:20||202.09||202.14||202.14||202.09|132
1748337990000|2025-05-27 09:26:30||202.09||202.14||202.14||202.09|0
1748338000000|2025-05-27 09:26:40|202.27||202.27||202.27||202.22||9
1748338010000|2025-05-27 09:26:50|202.22||202.27||202.27||202.22||0
1748338020000|2025-05-27 09:27:00|202.22||202.22||202.22||202.22||0
1748338050000|2025-05-27 09:27:30|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|12
1748338060000|2025-05-27 09:27:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|17
1748338080000|2025-05-27 09:28:00|||||||||1
1748338090000|2025-05-27 09:28:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|5
1748338100000|2025-05-27 09:28:20||202.29||202.29||202.34||202.29|12
1748338110000|2025-05-27 09:28:30||202.34||202.34||202.34||202.29|9
1748338120000|2025-05-27 09:28:40|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|2
1748338140000|2025-05-27 09:29:00|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|23
1748338150000|2025-05-27 09:29:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|19
1748338160000|2025-05-27 09:29:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|15
1748338180000|2025-05-27 09:29:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|12
1748338190000|2025-05-27 09:29:50|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|15
1748338200000|2025-05-27 09:30:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|83
1748338220000|2025-05-27 09:30:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|7
1748338250000|2025-05-27 09:30:50|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|2
1748338280000|2025-05-27 09:31:20|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|5
1748338290000|2025-05-27 09:31:30|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.09|4
1748338300000|2025-05-27 09:31:40|||||||||4
1748338310000|2025-05-27 09:31:50|||||||||168
1748338320000|2025-05-27 09:32:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|15
1748338340000|2025-05-27 09:32:20|||||||||3
1748338350000|2025-05-27 09:32:30|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|11
1748338360000|2025-05-27 09:32:40||202.24||202.24||202.24||202.24|0
1748338370000|2025-05-27 09:32:50|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|15
1748338380000|2025-05-27 09:33:00|202.32||202.32||202.32||202.27||46
1748338390000|2025-05-27 09:33:10|202.27||202.27||202.32||202.27||0
1748338400000|2025-05-27 09:33:20|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|88
1748338410000|2025-05-27 09:33:30|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|10
1748338420000|2025-05-27 09:33:40|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|0
1748338440000|2025-05-27 09:34:00|202.32||202.27||202.32||202.27||26
1748338460000|2025-05-27 09:34:20|202.32||202.32||202.32||202.27||147
1748338470000|2025-05-27 09:34:30|202.27||202.27||202.32||202.27||0
1748338480000|2025-05-27 09:34:40|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|137
1748338490000|2025-05-27 09:34:50||202.19||202.24||202.24||202.19|0
1748338500000|2025-05-27 09:35:00||202.19||202.19||202.19||202.19|11
1748338510000|2025-05-27 09:35:10||202.24||202.24||202.24||202.24|0
1748338520000|2025-05-27 09:35:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|34
1748338540000|2025-05-27 09:35:40||202.24||202.24||202.29||202.24|34
1748338550000|2025-05-27 09:35:50|202.32|202.19|202.32|202.24|202.37|202.24|202.32|202.19|9
1748338580000|2025-05-27 09:36:20|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.24|20
1748338600000|2025-05-27 09:36:40|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|175
1748338610000|2025-05-27 09:36:50||202.24||202.29||202.29||202.24|20
1748338620000|2025-05-27 09:37:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|22
1748338630000|2025-05-27 09:37:10|202.37||202.32||202.37||202.32||7
1748338660000|2025-05-27 09:37:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|148
1748338690000|2025-05-27 09:38:10|||||||||317
1748338700000|2025-05-27 09:38:20|202.42||202.42||202.42||202.42||22
1748338710000|2025-05-27 09:38:30||202.34||202.34||202.34||202.34|8
1748338720000|2025-05-27 09:38:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|8
1748338730000|2025-05-27 09:38:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|78
1748338750000|2025-05-27 09:39:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|3
1748338760000|2025-05-27 09:39:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|20
1748338780000|2025-05-27 09:39:40|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|94
1748338790000|2025-05-27 09:39:50|202.32|202.19|202.27|202.19|202.32|202.19|202.27|202.14|177
1748338800000|2025-05-27 09:40:00|||||||||3
1748338820000|2025-05-27 09:40:20|||||||||1
1748338830000|2025-05-27 09:40:30|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|157
1748338840000|2025-05-27 09:40:40||202.29||202.24||202.29||202.24|52
1748338850000|2025-05-27 09:40:50|202.32|202.29|202.42|202.34|202.42|202.34|202.32|202.24|260
1748338870000|2025-05-27 09:41:10||202.29||202.29||202.29||202.29|9
1748338880000|2025-05-27 09:41:20|202.37||202.37||202.42||202.37||5
1748338890000|2025-05-27 09:41:30|202.42|202.24|202.37|202.29|202.42|202.29|202.37|202.24|31
1748338900000|2025-05-27 09:41:40|202.32|202.24|202.32|202.24|202.37|202.29|202.32|202.19|203
1748338920000|2025-05-27 09:42:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|28
1748338930000|2025-05-27 09:42:10|||||||||4
1748338940000|2025-05-27 09:42:20|||||||||4
1748338980000|2025-05-27 09:43:00|||||||||50
1748339000000|2025-05-27 09:43:20|||||||||18
1748339010000|2025-05-27 09:43:30|||||||||1500
1748339030000|2025-05-27 09:43:50|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|374
1748339040000|2025-05-27 09:44:00|202.37||202.32||202.37||202.32||1500
1748339050000|2025-05-27 09:44:10||202.19||202.19||202.24||202.19|0
1748339060000|2025-05-27 09:44:20|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.19|18
1748339070000|2025-05-27 09:44:30||202.19||202.19||202.24||202.19|167
1748339080000|2025-05-27 09:44:40|202.27||202.32||202.32||202.27||7
1748339090000|2025-05-27 09:44:50||202.24||202.19||202.24||202.19|0
1748339100000|2025-05-27 09:45:00|202.27||202.27||202.32||202.27||0
1748339110000|2025-05-27 09:45:10|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|0
1748339120000|2025-05-27 09:45:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|12
1748339130000|2025-05-27 09:45:30||202.14||202.19||202.19||202.14|3
1748339150000|2025-05-27 09:45:50|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|91
1748339160000|2025-05-27 09:46:00||202.24||202.24||202.24||202.19|9
1748339170000|2025-05-27 09:46:10||202.19||202.19||202.19||202.19|9
1748339180000|2025-05-27 09:46:20|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|2
1748339210000|2025-05-27 09:46:50|202.32||202.32||202.32||202.32||0
1748339220000|2025-05-27 09:47:00|202.27|202.14|202.22|202.14|202.27|202.19|202.22|202.14|36
1748339240000|2025-05-27 09:47:20||202.09||202.09||202.14||202.09|0
1748339250000|2025-05-27 09:47:30||202.14||202.09||202.14||202.09|0
1748339260000|2025-05-27 09:47:40||202.14||202.14||202.14||202.09|0
1748339290000|2025-05-27 09:48:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1748339310000|2025-05-27 09:48:30|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|2
1748339320000|2025-05-27 09:48:40||202.09||202.09||202.09||202.09|0
1748339330000|2025-05-27 09:48:50|202.17|202.14|202.17|202.09|202.17|202.14|202.17|202.09|0
1748339340000|2025-05-27 09:49:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748339360000|2025-05-27 09:49:20||201.99||202.04||202.04||201.99|0
1748339380000|2025-05-27 09:49:40||201.99||202.04||202.04||201.99|0
1748339400000|2025-05-27 09:50:00|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|4
1748339410000|2025-05-27 09:50:10|202.07||202.12||202.12||202.07||0
1748339420000|2025-05-27 09:50:20|202.07||202.07||202.07||202.07||0
1748339470000|2025-05-27 09:51:10|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|27
1748339480000|2025-05-27 09:51:20|202.12||202.07||202.12||202.07||0
1748339490000|2025-05-27 09:51:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|14
1748339500000|2025-05-27 09:51:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|3
1748339520000|2025-05-27 09:52:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|8
1748339530000|2025-05-27 09:52:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|6
1748339550000|2025-05-27 09:52:30||202.04||202.04||202.04||202.04|31
1748339560000|2025-05-27 09:52:40||202.09||202.09||202.09||202.09|0
1748339580000|2025-05-27 09:53:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|4
1748339640000|2025-05-27 09:54:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|3
1748339670000|2025-05-27 09:54:30|202.12|202.04|202.12|201.99|202.12|202.04|202.07|201.99|3
1748339690000|2025-05-27 09:54:50|202.07||202.07||202.07||202.07||0
1748339710000|2025-05-27 09:55:10||201.94||201.99||201.99||201.94|58
1748339720000|2025-05-27 09:55:20|202.12||202.07||202.12||202.07||4
1748339750000|2025-05-27 09:55:50|||||||||26
1748339760000|2025-05-27 09:56:00|||||||||6
1748339770000|2025-05-27 09:56:10||201.94||201.94||201.94||201.94|3
1748339780000|2025-05-27 09:56:20||201.99||201.99||201.99||201.94|0
1748339810000|2025-05-27 09:56:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|36
1748339820000|2025-05-27 09:57:00|||||||||32
1748339840000|2025-05-27 09:57:20|202.07||202.02||202.07||202.02||8
1748339850000|2025-05-27 09:57:30||201.89||201.94||201.94||201.89|6
1748339900000|2025-05-27 09:58:20|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|7
1748339910000|2025-05-27 09:58:30|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|11
1748339940000|2025-05-27 09:59:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|34
1748339950000|2025-05-27 09:59:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|13
1748339970000|2025-05-27 09:59:30||201.84||201.89||201.89||201.84|16
1748339990000|2025-05-27 09:59:50|||||||||1
1748340000000|2025-05-27 10:00:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|46
1748340030000|2025-05-27 10:00:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|2
1748340040000|2025-05-27 10:00:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1748340050000|2025-05-27 10:00:50|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|25
1748340060000|2025-05-27 10:01:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748340070000|2025-05-27 10:01:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|3
1748340080000|2025-05-27 10:01:20|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|7
1748340090000|2025-05-27 10:01:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|4
1748340100000|2025-05-27 10:01:40|||||||||1
1748340110000|2025-05-27 10:01:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|46
1748340120000|2025-05-27 10:02:00||201.59||201.64||201.64||201.59|95
1748340130000|2025-05-27 10:02:10|||||||||3
1748340160000|2025-05-27 10:02:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748340170000|2025-05-27 10:02:50||201.54||201.59||201.59||201.54|0
1748340180000|2025-05-27 10:03:00|||||||||4
1748340190000|2025-05-27 10:03:10||201.54||201.54||201.59||201.54|9
1748340200000|2025-05-27 10:03:20||201.59||201.59||201.59||201.59|3
1748340210000|2025-05-27 10:03:30|201.62|201.54|201.57|201.44|201.62|201.54|201.52|201.44|288
1748340220000|2025-05-27 10:03:40|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|15
1748340230000|2025-05-27 10:03:50||201.49||201.49||201.49||201.44|1
1748340240000|2025-05-27 10:04:00|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|6
1748340250000|2025-05-27 10:04:10||201.49||201.49||201.49||201.49|0
1748340260000|2025-05-27 10:04:20|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|63
1748340270000|2025-05-27 10:04:30|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|0
1748340280000|2025-05-27 10:04:40|201.57||201.57||201.62||201.57||0
1748340290000|2025-05-27 10:04:50|201.62||201.62||201.62||201.62||0
1748340300000|2025-05-27 10:05:00||201.54||201.54||201.54||201.54|1
1748340310000|2025-05-27 10:05:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|37
1748340340000|2025-05-27 10:05:40||201.54||201.59||201.59||201.54|13
1748340350000|2025-05-27 10:05:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|0
1748340360000|2025-05-27 10:06:00|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.44|9
1748340370000|2025-05-27 10:06:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|8
1748340380000|2025-05-27 10:06:20|||||||||5
1748340390000|2025-05-27 10:06:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|29
1748340400000|2025-05-27 10:06:40|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|21
1748340410000|2025-05-27 10:06:50|201.47|201.44|201.47|201.39|201.47|201.44|201.47|201.39|53
1748340420000|2025-05-27 10:07:00|||||||||4
1748340450000|2025-05-27 10:07:30|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|2
1748340470000|2025-05-27 10:07:50||201.34||201.39||201.39||201.34|0
1748340480000|2025-05-27 10:08:00|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|16
1748340510000|2025-05-27 10:08:30||201.29||201.34||201.34||201.29|42
1748340520000|2025-05-27 10:08:40|||||||||79
1748340530000|2025-05-27 10:08:50|||||||||21
1748340540000|2025-05-27 10:09:00|||||||||2
1748340560000|2025-05-27 10:09:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|50
1748340590000|2025-05-27 10:09:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|5
1748340600000|2025-05-27 10:10:00|201.57|201.39|201.57|201.49|201.57|201.49|201.52|201.39|18
1748340610000|2025-05-27 10:10:10|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|15
1748340620000|2025-05-27 10:10:20|201.57||201.57||201.57||201.57||0
1748340630000|2025-05-27 10:10:30|201.52|201.44|201.62|201.49|201.62|201.49|201.52|201.44|15
1748340640000|2025-05-27 10:10:40|201.57||201.57||201.57||201.57||0
1748340660000|2025-05-27 10:11:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|5
1748340670000|2025-05-27 10:11:10||201.49||201.54||201.54||201.49|16
1748340680000|2025-05-27 10:11:20||201.49||201.54||201.54||201.49|2
1748340700000|2025-05-27 10:11:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|104
1748340710000|2025-05-27 10:11:50||201.54||201.54||201.54||201.54|1
1748340720000|2025-05-27 10:12:00||201.59||201.54||201.59||201.54|0
1748340730000|2025-05-27 10:12:10||201.59||201.59||201.59||201.59|0
1748340740000|2025-05-27 10:12:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748340750000|2025-05-27 10:12:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|15
1748340790000|2025-05-27 10:13:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|152
1748340830000|2025-05-27 10:13:50|||||||||10
1748340840000|2025-05-27 10:14:00|||||||||26
1748340860000|2025-05-27 10:14:20||201.49||201.54||201.54||201.49|1
1748340870000|2025-05-27 10:14:30||201.49||201.49||201.49||201.49|2
1748340880000|2025-05-27 10:14:40|201.57||201.57||201.57||201.57||0
1748340890000|2025-05-27 10:14:50|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|35
1748340900000|2025-05-27 10:15:00||201.54||201.54||201.54||201.54|0
1748340920000|2025-05-27 10:15:20|||||||||6
1748340930000|2025-05-27 10:15:30|||||||||1142
1748340940000|2025-05-27 10:15:40|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.49|1
1748340970000|2025-05-27 10:16:10|201.62||201.57||201.62||201.57||2
1748340980000|2025-05-27 10:16:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1748340990000|2025-05-27 10:16:30||201.49||201.49||201.49||201.49|11
1748341000000|2025-05-27 10:16:40||201.54||201.54||201.54||201.49|11
1748341010000|2025-05-27 10:16:50|||||||||1
1748341030000|2025-05-27 10:17:10|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|1
1748341040000|2025-05-27 10:17:20|201.57|201.44|201.57|201.44|201.62|201.44|201.57|201.44|2
1748341050000|2025-05-27 10:17:30||201.49||201.49||201.49||201.44|0
1748341060000|2025-05-27 10:17:40||201.44||201.49||201.49||201.44|0
1748341080000|2025-05-27 10:18:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|5
1748341090000|2025-05-27 10:18:10||201.49||201.54||201.54||201.49|1
1748341100000|2025-05-27 10:18:20||201.49||201.54||201.54||201.49|0
1748341110000|2025-05-27 10:18:30||201.49||201.49||201.49||201.49|0
1748341120000|2025-05-27 10:18:40|201.57||201.57||201.62||201.57||0
1748341130000|2025-05-27 10:18:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1748341140000|2025-05-27 10:19:00||201.49||201.49||201.49||201.49|0
1748341150000|2025-05-27 10:19:10|201.57||201.57||201.57||201.57||0
1748341180000|2025-05-27 10:19:40|||||||||2
1748341190000|2025-05-27 10:19:50|||||||||1
1748341200000|2025-05-27 10:20:00|||||||||1
1748341230000|2025-05-27 10:20:30|201.62||201.57||201.62||201.57||9
1748341240000|2025-05-27 10:20:40|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|10
1748341250000|2025-05-27 10:20:50|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|8
1748341260000|2025-05-27 10:21:00|201.62||201.57||201.62||201.57||4
1748341270000|2025-05-27 10:21:10|||||||||9
1748341280000|2025-05-27 10:21:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|39
1748341290000|2025-05-27 10:21:30||201.49||201.54||201.54||201.49|6
1748341300000|2025-05-27 10:21:40|||||||||1
1748341320000|2025-05-27 10:22:00|||||||||2
1748341330000|2025-05-27 10:22:10|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|4
1748341340000|2025-05-27 10:22:20||201.54||201.54||201.54||201.54|0
1748341350000|2025-05-27 10:22:30||201.49||201.54||201.54||201.49|1
1748341360000|2025-05-27 10:22:40|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|1
1748341380000|2025-05-27 10:23:00|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.54|0
1748341400000|2025-05-27 10:23:20|||||||||1
1748341410000|2025-05-27 10:23:30|||||||||2
1748341420000|2025-05-27 10:23:40|201.67||201.62||201.67||201.62||46
1748341430000|2025-05-27 10:23:50|||||||||1
1748341440000|2025-05-27 10:24:00|||||||||1
1748341450000|2025-05-27 10:24:10|||||||||1
1748341470000|2025-05-27 10:24:30|201.67||201.67||201.67||201.67||20
1748341480000|2025-05-27 10:24:40|201.62||201.62||201.62||201.62||20
1748341490000|2025-05-27 10:24:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|23
1748341500000|2025-05-27 10:25:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|4
1748341510000|2025-05-27 10:25:10||201.49||201.54||201.54||201.49|0
1748341520000|2025-05-27 10:25:20|201.67||201.62||201.67||201.62||15
1748341530000|2025-05-27 10:25:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|141
1748341540000|2025-05-27 10:25:40|||||||||5
1748341550000|2025-05-27 10:25:50|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|31
1748341560000|2025-05-27 10:26:00||201.59||201.59||201.59||201.59|0
1748341570000|2025-05-27 10:26:10|201.72||201.72||201.72||201.72||4
1748341580000|2025-05-27 10:26:20|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|7
1748341590000|2025-05-27 10:26:30|201.67||201.72||201.72||201.67||0
1748341600000|2025-05-27 10:26:40|201.67||201.67||201.67||201.67||0
1748341620000|2025-05-27 10:27:00|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|3
1748341630000|2025-05-27 10:27:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|21
1748341640000|2025-05-27 10:27:20|201.67||201.62||201.67||201.62||18
1748341660000|2025-05-27 10:27:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|13
1748341670000|2025-05-27 10:27:50|||||||||3
1748341680000|2025-05-27 10:28:00|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|1
1748341690000|2025-05-27 10:28:10|||||||||15
1748341700000|2025-05-27 10:28:20|201.72||201.72||201.72||201.72||1
1748341710000|2025-05-27 10:28:30|201.67||201.67||201.72||201.67||0
1748341720000|2025-05-27 10:28:40|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|2
1748341740000|2025-05-27 10:29:00|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|1
1748341790000|2025-05-27 10:29:50|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|44
1748341800000|2025-05-27 10:30:00||201.59||201.64||201.64||201.59|8
1748341820000|2025-05-27 10:30:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|23
1748341830000|2025-05-27 10:30:30|201.82|201.74|201.77|201.69|201.82|201.74|201.72|201.64|162
1748341840000|2025-05-27 10:30:40|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|151
1748341850000|2025-05-27 10:30:50||201.64||201.69||201.69||201.64|2
1748341870000|2025-05-27 10:31:10|||||||||150
1748341880000|2025-05-27 10:31:20||201.64||201.64||201.64||201.64|10
1748341890000|2025-05-27 10:31:30|201.72||201.72||201.77||201.72||0
1748341910000|2025-05-27 10:31:50|201.77||201.72||201.77||201.72||0
1748341920000|2025-05-27 10:32:00|||||||||2
1748341930000|2025-05-27 10:32:10|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|8
1748341940000|2025-05-27 10:32:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|23
1748341950000|2025-05-27 10:32:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|15
1748341970000|2025-05-27 10:32:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|4
1748341980000|2025-05-27 10:33:00||201.59||201.64||201.64||201.59|11
1748341990000|2025-05-27 10:33:10||201.59||201.59||201.64||201.59|0
1748342000000|2025-05-27 10:33:20||201.64||201.59||201.64||201.59|0
1748342010000|2025-05-27 10:33:30||201.64||201.59||201.64||201.59|1
1748342020000|2025-05-27 10:33:40|201.67||201.67||201.67||201.67||0
1748342030000|2025-05-27 10:33:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|9
1748342040000|2025-05-27 10:34:00||201.59||201.64||201.64||201.59|1
1748342050000|2025-05-27 10:34:10||201.59||201.59||201.64||201.59|0
1748342060000|2025-05-27 10:34:20|201.67||201.72||201.72||201.67||1
1748342070000|2025-05-27 10:34:30|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|0
1748342080000|2025-05-27 10:34:40|||||||||4
1748342090000|2025-05-27 10:34:50|201.72||201.67||201.72||201.67||3
1748342110000|2025-05-27 10:35:10|201.72||201.72||201.72||201.72||0
1748342120000|2025-05-27 10:35:20|201.67||201.67||201.67||201.67||0
1748342150000|2025-05-27 10:35:50|201.72|201.54|201.67|201.59|201.72|201.59|201.67|201.54|1
1748342160000|2025-05-27 10:36:00|||||||||1
1748342170000|2025-05-27 10:36:10|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|0
1748342180000|2025-05-27 10:36:20||201.59||201.59||201.59||201.59|0
1748342190000|2025-05-27 10:36:30|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|54
1748342210000|2025-05-27 10:36:50|201.62||201.62||201.62||201.62||1
1748342220000|2025-05-27 10:37:00|201.57||201.57||201.57||201.57||1
1748342230000|2025-05-27 10:37:10||201.44||201.44||201.44||201.44|4
1748342240000|2025-05-27 10:37:20|201.52|201.49|201.52|201.44|201.52|201.49|201.52|201.44|0
1748342250000|2025-05-27 10:37:30||201.39||201.39||201.39||201.39|5
1748342260000|2025-05-27 10:37:40||201.44||201.44||201.44||201.39|0
1748342270000|2025-05-27 10:37:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1748342280000|2025-05-27 10:38:00||201.44||201.49||201.49||201.44|0
1748342300000|2025-05-27 10:38:20||201.44||201.49||201.49||201.44|0
1748342320000|2025-05-27 10:38:40|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.54|0
1748342330000|2025-05-27 10:38:50|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|67
1748342340000|2025-05-27 10:39:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|0
1748342350000|2025-05-27 10:39:10||201.59||201.59||201.64||201.59|1
1748342370000|2025-05-27 10:39:30||201.64||201.64||201.64||201.64|0
1748342380000|2025-05-27 10:39:40|||||||||74
1748342400000|2025-05-27 10:40:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|32
1748342510000|2025-05-27 10:41:50|||||||||24
1748342520000|2025-05-27 10:42:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|6
1748342550000|2025-05-27 10:42:30|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|136
1748342560000|2025-05-27 10:42:40|201.72||201.72||201.77||201.72||12
1748342570000|2025-05-27 10:42:50|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|64
1748342580000|2025-05-27 10:43:00||201.69||201.69||201.69||201.64|4
1748342590000|2025-05-27 10:43:10|201.82|201.64|201.82|201.69|201.82|201.69|201.77|201.64|16
1748342600000|2025-05-27 10:43:20|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.69|0
1748342610000|2025-05-27 10:43:30||201.74||201.74||201.74||201.74|0
1748342630000|2025-05-27 10:43:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|10
1748342650000|2025-05-27 10:44:10|||||||||1
1748342660000|2025-05-27 10:44:20||201.64||201.69||201.69||201.64|6
1748342670000|2025-05-27 10:44:30||201.64||201.69||201.69||201.64|1
1748342730000|2025-05-27 10:45:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|7
1748342760000|2025-05-27 10:46:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1748342770000|2025-05-27 10:46:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|15
1748342790000|2025-05-27 10:46:30|||||||||5
1748342830000|2025-05-27 10:47:10|||||||||1
1748342840000|2025-05-27 10:47:20|201.77||201.72||201.77||201.72||0
1748342850000|2025-05-27 10:47:30|201.77||201.72||201.77||201.72||3
1748342860000|2025-05-27 10:47:40|201.77||201.77||201.77||201.72||0
1748342870000|2025-05-27 10:47:50|201.72||201.77||201.77||201.72||0
1748342880000|2025-05-27 10:48:00|201.72||201.72||201.72||201.72||1
1748342900000|2025-05-27 10:48:20|||||||||10
1748342910000|2025-05-27 10:48:30|||||||||60
1748342940000|2025-05-27 10:49:00||201.59||201.64||201.64||201.59|2
1748342970000|2025-05-27 10:49:30|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.59|22
1748342990000|2025-05-27 10:49:50||201.59||201.59||201.64||201.59|1
1748343000000|2025-05-27 10:50:00|201.67||201.67||201.67||201.67||0
1748343020000|2025-05-27 10:50:20||201.54||201.54||201.54||201.54|29
1748343030000|2025-05-27 10:50:30|201.62||201.62||201.67||201.62||0
1748343040000|2025-05-27 10:50:40|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|24
1748343050000|2025-05-27 10:50:50|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.54|2
1748343060000|2025-05-27 10:51:00|||||||||1
1748343080000|2025-05-27 10:51:20|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|6
1748343090000|2025-05-27 10:51:30|201.67||201.67||201.67||201.62||0
1748343100000|2025-05-27 10:51:40|201.62||201.67||201.67||201.62||0
1748343110000|2025-05-27 10:51:50||201.59||201.59||201.59||201.59|0
1748343120000|2025-05-27 10:52:00||201.54||201.59||201.59||201.54|1
1748343130000|2025-05-27 10:52:10||201.54||201.59||201.59||201.54|0
1748343140000|2025-05-27 10:52:20||201.54||201.54||201.59||201.54|2
1748343150000|2025-05-27 10:52:30|201.62||201.62||201.62||201.62||0
1748343170000|2025-05-27 10:52:50|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|0
1748343180000|2025-05-27 10:53:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|2
1748343220000|2025-05-27 10:53:40|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|0
1748343230000|2025-05-27 10:53:50|201.67||201.67||201.67||201.67||0
1748343240000|2025-05-27 10:54:00||201.59||201.59||201.59||201.54|0
1748343260000|2025-05-27 10:54:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|105
1748343290000|2025-05-27 10:54:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|4
1748343300000|2025-05-27 10:55:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|194
1748343310000|2025-05-27 10:55:10|||||||||13
1748343330000|2025-05-27 10:55:30|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|35
1748343360000|2025-05-27 10:56:00||201.49||201.54||201.54||201.49|0
1748343370000|2025-05-27 10:56:10|||||||||3
1748343390000|2025-05-27 10:56:30||201.49||201.49||201.49||201.49|3
1748343400000|2025-05-27 10:56:40|201.57||201.57||201.57||201.57||1
1748343410000|2025-05-27 10:56:50|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|1
1748343420000|2025-05-27 10:57:00|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|0
1748343430000|2025-05-27 10:57:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|71
1748343440000|2025-05-27 10:57:20|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|8
1748343450000|2025-05-27 10:57:30||201.49||201.44||201.49||201.44|0
1748343460000|2025-05-27 10:57:40||201.49||201.49||201.49||201.44|0
1748343470000|2025-05-27 10:57:50||201.44||201.49||201.49||201.44|0
1748343480000|2025-05-27 10:58:00|201.62|201.44|201.57|201.44|201.62|201.49|201.57|201.44|0
1748343490000|2025-05-27 10:58:10|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.44|0
1748343500000|2025-05-27 10:58:20||201.44||201.44||201.44||201.44|0
1748343510000|2025-05-27 10:58:30||201.49||201.44||201.49||201.44|0
1748343520000|2025-05-27 10:58:40||201.49||201.49||201.49||201.49|0
1748343530000|2025-05-27 10:58:50|201.62||201.62||201.62||201.57||8
1748343540000|2025-05-27 10:59:00||201.54||201.49||201.54||201.49|0
1748343550000|2025-05-27 10:59:10|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|0
1748343560000|2025-05-27 10:59:20||201.44||201.44||201.44||201.44|0
1748343570000|2025-05-27 10:59:30|201.52||201.52||201.57||201.52||0
1748343580000|2025-05-27 10:59:40||201.39||201.39||201.44||201.39|0
1748343590000|2025-05-27 10:59:50|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|0
1748343600000|2025-05-27 11:00:00|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|29
1748343610000|2025-05-27 11:00:10|201.47||201.47||201.52||201.47||0
1748343620000|2025-05-27 11:00:20|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|1
1748343630000|2025-05-27 11:00:30|201.47||201.47||201.52||201.47||0
1748343640000|2025-05-27 11:00:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|0
1748343650000|2025-05-27 11:00:50||201.39||201.39||201.44||201.39|0
1748343660000|2025-05-27 11:01:00|201.47||201.47||201.47||201.47||0
1748343690000|2025-05-27 11:01:30|201.52||201.47||201.52||201.47||6
1748343720000|2025-05-27 11:02:00|||||||||9
1748343730000|2025-05-27 11:02:10|||||||||1
1748343740000|2025-05-27 11:02:20|||||||||34
1748343770000|2025-05-27 11:02:50|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|6
1748343780000|2025-05-27 11:03:00||201.44||201.44||201.44||201.39|0
1748343800000|2025-05-27 11:03:20|||||||||1
1748343810000|2025-05-27 11:03:30|201.57||201.57||201.57||201.52||14
1748343820000|2025-05-27 11:03:40||201.49||201.49||201.49||201.44|0
1748343830000|2025-05-27 11:03:50||201.44||201.49||201.49||201.44|4
1748343840000|2025-05-27 11:04:00|201.62|201.44|201.62|201.49|201.62|201.49|201.62|201.44|1
1748343850000|2025-05-27 11:04:10||201.54||201.54||201.54||201.54|0
1748343860000|2025-05-27 11:04:20||201.49||201.54||201.54||201.49|0
1748343870000|2025-05-27 11:04:30|201.67||201.67||201.67||201.67||1
1748343880000|2025-05-27 11:04:40|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|2
1748343890000|2025-05-27 11:04:50||201.54||201.54||201.59||201.54|0
1748343900000|2025-05-27 11:05:00|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|0
1748343910000|2025-05-27 11:05:10|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|0
1748343920000|2025-05-27 11:05:20||201.54||201.59||201.59||201.54|0
1748343930000|2025-05-27 11:05:30||201.54||201.54||201.59||201.54|7
1748343940000|2025-05-27 11:05:40|201.62|201.59|201.62|201.54|201.62|201.59|201.62|201.54|0
1748343950000|2025-05-27 11:05:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1748343960000|2025-05-27 11:06:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|8
1748343970000|2025-05-27 11:06:10|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|23
1748343980000|2025-05-27 11:06:20|201.57||201.62||201.62||201.57||0
1748343990000|2025-05-27 11:06:30||201.54||201.54||201.54||201.54|0
1748344000000|2025-05-27 11:06:40|||||||||2
1748344020000|2025-05-27 11:07:00|201.67||201.67||201.67||201.67||95
1748344030000|2025-05-27 11:07:10|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|23
1748344040000|2025-05-27 11:07:20|201.67||201.62||201.67||201.62||0
1748344070000|2025-05-27 11:07:50|||||||||10
1748344090000|2025-05-27 11:08:10|201.67||201.67||201.67||201.67||7
1748344100000|2025-05-27 11:08:20||201.59||201.59||201.59||201.59|0
1748344120000|2025-05-27 11:08:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|54
1748344130000|2025-05-27 11:08:50|||||||||8
1748344140000|2025-05-27 11:09:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|1
1748344150000|2025-05-27 11:09:10||201.54||201.59||201.59||201.54|0
1748344170000|2025-05-27 11:09:30|201.72||201.72||201.72||201.72||3
1748344180000|2025-05-27 11:09:40||201.64||201.64||201.64||201.59|0
1748344190000|2025-05-27 11:09:50||201.59||201.59||201.59||201.59|0
1748344200000|2025-05-27 11:10:00|201.67||201.67||201.67||201.67||5
1748344240000|2025-05-27 11:10:40||201.54||201.54||201.59||201.54|0
1748344250000|2025-05-27 11:10:50||201.59||201.59||201.59||201.54|0
1748344290000|2025-05-27 11:11:30|201.72||201.67||201.72||201.67||4
1748344310000|2025-05-27 11:11:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|2
1748344320000|2025-05-27 11:12:00|201.67|201.54|201.57|201.49|201.67|201.54|201.57|201.49|70
1748344330000|2025-05-27 11:12:10|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|0
1748344340000|2025-05-27 11:12:20||201.54||201.54||201.54||201.49|14
1748344350000|2025-05-27 11:12:30||201.49||201.54||201.54||201.49|14
1748344360000|2025-05-27 11:12:40||201.49||201.49||201.54||201.49|0
1748344370000|2025-05-27 11:12:50||201.54||201.54||201.54||201.49|0
1748344380000|2025-05-27 11:13:00||201.49||201.54||201.54||201.49|0
1748344390000|2025-05-27 11:13:10|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|1
1748344400000|2025-05-27 11:13:20|201.62|201.59|201.62|201.54|201.62|201.59|201.62|201.54|0
1748344410000|2025-05-27 11:13:30|201.67||201.67||201.67||201.67||0
1748344420000|2025-05-27 11:13:40||201.59||201.59||201.59||201.54|1
1748344430000|2025-05-27 11:13:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|27
1748344440000|2025-05-27 11:14:00|||||||||1
1748344470000|2025-05-27 11:14:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|9
1748344480000|2025-05-27 11:14:40||201.64||201.64||201.64||201.64|6
1748344490000|2025-05-27 11:14:50||201.69||201.69||201.69||201.69|0
1748344520000|2025-05-27 11:15:20|201.82||201.77||201.82||201.77||33
1748344540000|2025-05-27 11:15:40|||||||||14
1748344550000|2025-05-27 11:15:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|5
1748344560000|2025-05-27 11:16:00|201.77||201.72||201.77||201.72||0
1748344610000|2025-05-27 11:16:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|111
1748344620000|2025-05-27 11:17:00|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|0
1748344630000|2025-05-27 11:17:10||201.59||201.54||201.59||201.54|0
1748344640000|2025-05-27 11:17:20||201.59||201.59||201.59||201.59|0
1748344710000|2025-05-27 11:18:30|201.72||201.67||201.72||201.67||0
1748344720000|2025-05-27 11:18:40|201.72||201.67||201.72||201.67||0
1748344740000|2025-05-27 11:19:00|||||||||5
1748344780000|2025-05-27 11:19:40||201.54||201.54||201.54||201.54|1
1748344800000|2025-05-27 11:20:00|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|14
1748344810000|2025-05-27 11:20:10|201.67||201.67||201.67||201.62||0
1748344830000|2025-05-27 11:20:30|201.62||201.67||201.67||201.62||0
1748344840000|2025-05-27 11:20:40||201.59||201.59||201.59||201.59|0
1748344870000|2025-05-27 11:21:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1748344880000|2025-05-27 11:21:20||201.49||201.49||201.49||201.49|0
1748344890000|2025-05-27 11:21:30|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|4
1748344900000|2025-05-27 11:21:40|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|10
1748344920000|2025-05-27 11:22:00||201.44||201.44||201.44||201.44|8
1748344940000|2025-05-27 11:22:20|201.52||201.57||201.57||201.52||7
1748344950000|2025-05-27 11:22:30|201.52||201.57||201.57||201.52||0
1748344970000|2025-05-27 11:22:50|201.52||201.57||201.57||201.52||0
1748344990000|2025-05-27 11:23:10|201.52|201.39|201.52|201.39|201.52|201.39|201.47|201.39|47
1748345000000|2025-05-27 11:23:20|201.47||201.47||201.47||201.47||0
1748345030000|2025-05-27 11:23:50|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|20
1748345040000|2025-05-27 11:24:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1748345050000|2025-05-27 11:24:10|||||||||4
1748345060000|2025-05-27 11:24:20|||||||||5
1748345080000|2025-05-27 11:24:40|201.52||201.47||201.52||201.47||1
1748345090000|2025-05-27 11:24:50|201.52||201.47||201.52||201.47||0
1748345100000|2025-05-27 11:25:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|0
1748345130000|2025-05-27 11:25:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|5
1748345140000|2025-05-27 11:25:40|201.62||201.57||201.62||201.57||86
1748345150000|2025-05-27 11:25:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|4
1748345160000|2025-05-27 11:26:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|334
1748345170000|2025-05-27 11:26:10|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|27
1748345180000|2025-05-27 11:26:20|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|7
1748345190000|2025-05-27 11:26:30||201.44||201.49||201.49||201.44|0
1748345210000|2025-05-27 11:26:50||201.44||201.49||201.49||201.44|0
1748345220000|2025-05-27 11:27:00|||||||||1
1748345240000|2025-05-27 11:27:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|17
1748345250000|2025-05-27 11:27:30|201.57||201.52||201.57||201.52||0
1748345270000|2025-05-27 11:27:50|||||||||1
1748345280000|2025-05-27 11:28:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|0
1748345290000|2025-05-27 11:28:10||201.44||201.44||201.44||201.44|0
1748345300000|2025-05-27 11:28:20|201.52||201.52||201.57||201.52||0
1748345310000|2025-05-27 11:28:30|201.57||201.57||201.57||201.57||0
1748345320000|2025-05-27 11:28:40||201.49||201.49||201.49||201.49|0
1748345330000|2025-05-27 11:28:50||201.44||201.49||201.49||201.44|0
1748345340000|2025-05-27 11:29:00||201.44||201.44||201.44||201.44|0
1748345350000|2025-05-27 11:29:10|201.52||201.52||201.57||201.52||0
1748345410000|2025-05-27 11:30:10|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|10
1748345420000|2025-05-27 11:30:20|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|14
1748345430000|2025-05-27 11:30:30|201.52||201.52||201.57||201.52||0
1748345440000|2025-05-27 11:30:40|201.57||201.52||201.57||201.52||0
1748345460000|2025-05-27 11:31:00|201.57||201.52||201.57||201.52||0
1748345480000|2025-05-27 11:31:20||201.39||201.44||201.44||201.39|0
1748345520000|2025-05-27 11:32:00||201.39||201.39||201.44||201.39|16
1748345530000|2025-05-27 11:32:10||201.44||201.39||201.44||201.39|0
1748345540000|2025-05-27 11:32:20||201.44||201.44||201.44||201.39|1
1748345560000|2025-05-27 11:32:40|||||||||1
1748345570000|2025-05-27 11:32:50|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|0
1748345590000|2025-05-27 11:33:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|3
1748345600000|2025-05-27 11:33:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|62
1748345610000|2025-05-27 11:33:30|||||||||14
1748345660000|2025-05-27 11:34:20|||||||||4
1748345670000|2025-05-27 11:34:30|||||||||1
1748345700000|2025-05-27 11:35:00|201.52||201.47||201.52||201.47||0
1748345710000|2025-05-27 11:35:10|201.52||201.47||201.52||201.47||0
1748345720000|2025-05-27 11:35:20|201.52||201.52||201.52||201.47||0
1748345730000|2025-05-27 11:35:30|201.47||201.47||201.52||201.47||0
1748345750000|2025-05-27 11:35:50|||||||||263
1748345760000|2025-05-27 11:36:00|||||||||7
1748345810000|2025-05-27 11:36:50|||||||||3
1748345820000|2025-05-27 11:37:00|||||||||1
1748345830000|2025-05-27 11:37:10|||||||||8
1748345840000|2025-05-27 11:37:20|||||||||38
1748345860000|2025-05-27 11:37:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748345870000|2025-05-27 11:37:50|||||||||1
1748345880000|2025-05-27 11:38:00||201.39||201.44||201.44||201.39|0
1748345890000|2025-05-27 11:38:10||201.39||201.39||201.39||201.39|0
1748345900000|2025-05-27 11:38:20||201.44||201.44||201.44||201.39|1
1748345970000|2025-05-27 11:39:30|||||||||6
1748345980000|2025-05-27 11:39:40|||||||||3
1748345990000|2025-05-27 11:39:50|201.57|201.39|201.52|201.44|201.57|201.44|201.52|201.39|0
1748346000000|2025-05-27 11:40:00||201.39||201.44||201.44||201.39|0
1748346020000|2025-05-27 11:40:20||201.39||201.44||201.44||201.39|0
1748346040000|2025-05-27 11:40:40||201.39||201.39||201.39||201.39|1
1748346050000|2025-05-27 11:40:50||201.44||201.44||201.44||201.44|0
1748346060000|2025-05-27 11:41:00|||||||||1
1748346110000|2025-05-27 11:41:50|||||||||1
1748346120000|2025-05-27 11:42:00|201.57||201.57||201.57||201.57||7
1748346130000|2025-05-27 11:42:10|201.52||201.52||201.57||201.52||1
1748346140000|2025-05-27 11:42:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|21
1748346160000|2025-05-27 11:42:40|||||||||11
1748346190000|2025-05-27 11:43:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|1
1748346210000|2025-05-27 11:43:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|6
1748346240000|2025-05-27 11:44:00|||||||||62
1748346250000|2025-05-27 11:44:10|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|17
1748346260000|2025-05-27 11:44:20|201.67||201.62||201.67||201.62||0
1748346280000|2025-05-27 11:44:40|||||||||5
1748346300000|2025-05-27 11:45:00|||||||||1
1748346310000|2025-05-27 11:45:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748346320000|2025-05-27 11:45:20|201.62||201.57||201.62||201.57||1
1748346340000|2025-05-27 11:45:40||201.44||201.49||201.49||201.44|0
1748346360000|2025-05-27 11:46:00|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|0
1748346370000|2025-05-27 11:46:10|201.52||201.57||201.57||201.52||7
1748346390000|2025-05-27 11:46:30|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|0
1748346400000|2025-05-27 11:46:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|23
1748346410000|2025-05-27 11:46:50|201.72||201.72||201.72||201.67||0
1748346420000|2025-05-27 11:47:00||201.64||201.59||201.64||201.59|0
1748346430000|2025-05-27 11:47:10||201.64||201.64||201.64||201.64|0
1748346440000|2025-05-27 11:47:20|201.77|201.59|201.62|201.54|201.77|201.59|201.62|201.54|368
1748346470000|2025-05-27 11:47:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1748346480000|2025-05-27 11:48:00||201.54||201.59||201.59||201.54|0
1748346490000|2025-05-27 11:48:10|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|0
1748346500000|2025-05-27 11:48:20|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|39
1748346510000|2025-05-27 11:48:30|201.67||201.62||201.67||201.62||1
1748346520000|2025-05-27 11:48:40|201.67||201.67||201.67||201.67||0
1748346530000|2025-05-27 11:48:50|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|17
1748346560000|2025-05-27 11:49:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748346600000|2025-05-27 11:50:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|7
1748346620000|2025-05-27 11:50:20|||||||||23
1748346650000|2025-05-27 11:50:50|201.62||201.62||201.62||201.62||35
1748346660000|2025-05-27 11:51:00|201.57||201.57||201.57||201.57||0
1748346680000|2025-05-27 11:51:20|||||||||1
1748346690000|2025-05-27 11:51:30||201.44||201.44||201.49||201.44|0
1748346700000|2025-05-27 11:51:40||201.49||201.49||201.49||201.49|0
1748346710000|2025-05-27 11:51:50||201.44||201.49||201.49||201.44|1
1748346740000|2025-05-27 11:52:20|||||||||1
1748346850000|2025-05-27 11:54:10|||||||||26
1748346870000|2025-05-27 11:54:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|40
1748346880000|2025-05-27 11:54:40|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|0
1748346930000|2025-05-27 11:55:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1
1748346940000|2025-05-27 11:55:40|201.57||201.57||201.57||201.52||14
1748346950000|2025-05-27 11:55:50|201.52||201.57||201.57||201.52||0
1748346960000|2025-05-27 11:56:00|201.52||201.52||201.57||201.52||0
1748346970000|2025-05-27 11:56:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748347000000|2025-05-27 11:56:40|||||||||7
1748347020000|2025-05-27 11:57:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|7
1748347040000|2025-05-27 11:57:20|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|6
1748347050000|2025-05-27 11:57:30|201.47||201.52||201.52||201.47||0
1748347060000|2025-05-27 11:57:40||201.44||201.39||201.44||201.39|8
1748347070000|2025-05-27 11:57:50||201.44||201.44||201.44||201.44|1
1748347090000|2025-05-27 11:58:10|||||||||1
1748347100000|2025-05-27 11:58:20|||||||||66
1748347110000|2025-05-27 11:58:30||201.39||201.39||201.39||201.39|20
1748347120000|2025-05-27 11:58:40||201.44||201.44||201.44||201.44|0
1748347140000|2025-05-27 11:59:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|13
1748347160000|2025-05-27 11:59:20|||||||||3
1748347180000|2025-05-27 11:59:40|201.52||201.52||201.52||201.52||28
1748347190000|2025-05-27 11:59:50|201.47||201.52||201.52||201.47||0
1748347200000|2025-05-27 12:00:00|201.47||201.47||201.47||201.47||0
1748347210000|2025-05-27 12:00:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|46
1748347230000|2025-05-27 12:00:30|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|2
1748347260000|2025-05-27 12:01:00|||||||||5
1748347270000|2025-05-27 12:01:10|201.57||201.57||201.57||201.57||7
1748347280000|2025-05-27 12:01:20||201.49||201.49||201.49||201.49|0
1748347290000|2025-05-27 12:01:30||201.44||201.49||201.49||201.44|9
1748347300000|2025-05-27 12:01:40|201.62||201.62||201.62||201.57||0
1748347310000|2025-05-27 12:01:50|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|11
1748347320000|2025-05-27 12:02:00|201.67||201.62||201.67||201.62||0
1748347350000|2025-05-27 12:02:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1748347360000|2025-05-27 12:02:40|201.62||201.57||201.62||201.57||0
1748347370000|2025-05-27 12:02:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748347380000|2025-05-27 12:03:00||201.49||201.54||201.54||201.49|1
1748347390000|2025-05-27 12:03:10||201.49||201.49||201.49||201.49|0
1748347400000|2025-05-27 12:03:20|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|1
1748347420000|2025-05-27 12:03:40||201.54||201.49||201.54||201.49|0
1748347430000|2025-05-27 12:03:50||201.54||201.54||201.54||201.54|0
1748347440000|2025-05-27 12:04:00|||||||||1
1748347450000|2025-05-27 12:04:10||201.49||201.54||201.54||201.49|0
1748347460000|2025-05-27 12:04:20|201.67||201.67||201.67||201.62||0
1748347470000|2025-05-27 12:04:30||201.59||201.54||201.59||201.54|0
1748347480000|2025-05-27 12:04:40|201.62||201.62||201.62||201.62||0
1748347510000|2025-05-27 12:05:10|||||||||2
1748347530000|2025-05-27 12:05:30|201.67|201.49|201.67|201.54|201.67|201.54|201.67|201.49|2
1748347540000|2025-05-27 12:05:40||201.59||201.59||201.59||201.54|0
1748347560000|2025-05-27 12:06:00|201.72||201.67||201.72||201.67||1
1748347570000|2025-05-27 12:06:10|201.72||201.67||201.72||201.67||0
1748347600000|2025-05-27 12:06:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1748347630000|2025-05-27 12:07:10||201.59||201.59||201.64||201.59|9
1748347640000|2025-05-27 12:07:20||201.64||201.64||201.64||201.64|0
1748347650000|2025-05-27 12:07:30||201.59||201.64||201.64||201.59|3
1748347660000|2025-05-27 12:07:40|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|1
1748347670000|2025-05-27 12:07:50||201.59||201.59||201.59||201.59|0
1748347680000|2025-05-27 12:08:00||201.54||201.59||201.59||201.54|0
1748347710000|2025-05-27 12:08:30|||||||||5
1748347720000|2025-05-27 12:08:40|||||||||18
1748347730000|2025-05-27 12:08:50|||||||||6
1748347740000|2025-05-27 12:09:00||201.54||201.59||201.59||201.54|2
1748347770000|2025-05-27 12:09:30|201.72||201.67||201.72||201.67||3
1748347790000|2025-05-27 12:09:50|201.72||201.72||201.72||201.67||0
1748347800000|2025-05-27 12:10:00|201.67||201.67||201.72||201.67||0
1748347810000|2025-05-27 12:10:10|201.72||201.67||201.72||201.67||0
1748347860000|2025-05-27 12:11:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|10
1748347910000|2025-05-27 12:11:50|201.67||201.62||201.67||201.62||0
1748347920000|2025-05-27 12:12:00|201.67||201.67||201.67||201.62||1
1748347930000|2025-05-27 12:12:10|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|2
1748347940000|2025-05-27 12:12:20|201.67||201.67||201.67||201.67||0
1748347950000|2025-05-27 12:12:30||201.59||201.59||201.59||201.59|0
1748347960000|2025-05-27 12:12:40|201.72||201.67||201.72||201.67||0
1748347970000|2025-05-27 12:12:50|201.72||201.72||201.72||201.67||0
1748347980000|2025-05-27 12:13:00|201.67||201.67||201.72||201.67||0
1748348000000|2025-05-27 12:13:20||201.54||201.59||201.59||201.54|0
1748348010000|2025-05-27 12:13:30||201.54||201.59||201.59||201.54|11
1748348020000|2025-05-27 12:13:40||201.54||201.54||201.54||201.54|0
1748348030000|2025-05-27 12:13:50||201.59||201.59||201.59||201.59|0
1748348050000|2025-05-27 12:14:10||201.54||201.54||201.54||201.54|15
1748348060000|2025-05-27 12:14:20||201.59||201.59||201.59||201.59|0
1748348110000|2025-05-27 12:15:10|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|34
1748348120000|2025-05-27 12:15:20|201.62||201.62||201.67||201.62||0
1748348130000|2025-05-27 12:15:30|201.67||201.67||201.67||201.62||0
1748348140000|2025-05-27 12:15:40|201.62||201.62||201.67||201.62||0
1748348210000|2025-05-27 12:16:50|201.67||201.67||201.67||201.67||0
1748348220000|2025-05-27 12:17:00|201.62||201.62||201.67||201.62||2
1748348230000|2025-05-27 12:17:10|201.67||201.62||201.67||201.62||15
1748348240000|2025-05-27 12:17:20|201.67||201.67||201.67||201.62||6
1748348250000|2025-05-27 12:17:30||201.59||201.59||201.59||201.59|11
1748348270000|2025-05-27 12:17:50|||||||||5
1748348280000|2025-05-27 12:18:00|||||||||1
1748348300000|2025-05-27 12:18:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1748348340000|2025-05-27 12:19:00|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|5
1748348360000|2025-05-27 12:19:20|201.72|201.64|201.52|201.49|201.72|201.64|201.52|201.49|1310
1748348370000|2025-05-27 12:19:30|201.49|201.46|201.57|201.49|201.62|201.49|201.49|201.44|418
1748348380000|2025-05-27 12:19:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|50
1748348400000|2025-05-27 12:20:00||201.49||201.54||201.54||201.49|0
1748348410000|2025-05-27 12:20:10|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|21
1748348420000|2025-05-27 12:20:20|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|135
1748348430000|2025-05-27 12:20:30|201.82|201.74|201.82|201.69|201.87|201.74|201.82|201.69|58
1748348440000|2025-05-27 12:20:40|201.77|201.74|201.87|201.79|201.87|201.79|201.77|201.74|45
1748348450000|2025-05-27 12:20:50|201.92|201.74|201.92|201.84|201.92|201.84|201.87|201.74|0
1748348460000|2025-05-27 12:21:00|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.74|5
1748348470000|2025-05-27 12:21:10|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|0
1748348480000|2025-05-27 12:21:20|201.92|201.74|201.87|201.79|201.92|201.84|201.87|201.74|27
1748348490000|2025-05-27 12:21:30|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|1
1748348500000|2025-05-27 12:21:40|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|8
1748348510000|2025-05-27 12:21:50|201.97||201.97||201.97||201.97||0
1748348520000|2025-05-27 12:22:00|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|10
1748348530000|2025-05-27 12:22:10|201.92||201.92||201.97||201.92||0
1748348550000|2025-05-27 12:22:30||201.79||201.84||201.84||201.79|1
1748348560000|2025-05-27 12:22:40||201.79||201.79||201.79||201.79|21
1748348570000|2025-05-27 12:22:50|201.87||201.87||201.92||201.87||0
1748348580000|2025-05-27 12:23:00||201.74||201.74||201.74||201.74|4
1748348590000|2025-05-27 12:23:10||201.79||201.74||201.79||201.74|0
1748348600000|2025-05-27 12:23:20|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|0
1748348610000|2025-05-27 12:23:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|0
1748348620000|2025-05-27 12:23:40|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|0
1748348630000|2025-05-27 12:23:50|201.77||201.72||201.77||201.72||1
1748348640000|2025-05-27 12:24:00|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|0
1748348650000|2025-05-27 12:24:10|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.64|12
1748348660000|2025-05-27 12:24:20|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|0
1748348670000|2025-05-27 12:24:30|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1748348700000|2025-05-27 12:25:00||201.64||201.64||201.69||201.64|56
1748348710000|2025-05-27 12:25:10||201.69||201.69||201.69||201.69|3
1748348720000|2025-05-27 12:25:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|7
1748348730000|2025-05-27 12:25:30|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|4
1748348740000|2025-05-27 12:25:40|201.82|201.64|201.72|201.64|201.82|201.64|201.72|201.64|0
1748348750000|2025-05-27 12:25:50|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|3
1748348760000|2025-05-27 12:26:00||201.69||201.64||201.69||201.64|1
1748348770000|2025-05-27 12:26:10||201.69||201.69||201.69||201.69|0
1748348780000|2025-05-27 12:26:20|201.82||201.77||201.82||201.77||10
1748348790000|2025-05-27 12:26:30||201.64||201.64||201.69||201.64|0
1748348810000|2025-05-27 12:26:50|201.72||201.72||201.77||201.72||6
1748348820000|2025-05-27 12:27:00|201.77||201.77||201.77||201.77||0
1748348850000|2025-05-27 12:27:30||201.69||201.64||201.69||201.64|0
1748348870000|2025-05-27 12:27:50|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|18
1748348950000|2025-05-27 12:29:10||201.59||201.59||201.59||201.59|17
1748349010000|2025-05-27 12:30:10|201.77|201.64|201.72|201.64|201.77|201.69|201.72|201.64|10
1748349020000|2025-05-27 12:30:20|201.77||201.77||201.77||201.72||0
1748349030000|2025-05-27 12:30:30|201.72||201.72||201.77||201.72||0
1748349040000|2025-05-27 12:30:40|201.77|201.59|201.72|201.64|201.77|201.64|201.72|201.59|0
1748349050000|2025-05-27 12:30:50||201.59||201.64||201.64||201.59|0
1748349070000|2025-05-27 12:31:10||201.59||201.64||201.64||201.59|0
1748349090000|2025-05-27 12:31:30|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|6
1748349100000|2025-05-27 12:31:40|201.72||201.77||201.77||201.72||0
1748349110000|2025-05-27 12:31:50|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748349120000|2025-05-27 12:32:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|31
1748349130000|2025-05-27 12:32:10||201.59||201.59||201.64||201.59|4
1748349140000|2025-05-27 12:32:20||201.64||201.59||201.64||201.59|0
1748349190000|2025-05-27 12:33:10||201.64||201.59||201.64||201.59|1
1748349200000|2025-05-27 12:33:20||201.64||201.64||201.64||201.64|9
1748349210000|2025-05-27 12:33:30||201.59||201.59||201.59||201.59|3
1748349220000|2025-05-27 12:33:40||201.64||201.64||201.64||201.64|0
1748349230000|2025-05-27 12:33:50|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|0
1748349260000|2025-05-27 12:34:20|201.72|201.59|201.72|201.59|201.72|201.64|201.72|201.59|13
1748349270000|2025-05-27 12:34:30|201.67||201.72||201.72||201.67||2
1748349280000|2025-05-27 12:34:40||201.64||201.64||201.64||201.64|0
1748349290000|2025-05-27 12:34:50||201.59||201.59||201.59||201.59|8
1748349300000|2025-05-27 12:35:00|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|0
1748349340000|2025-05-27 12:35:40||201.69||201.64||201.69||201.64|0
1748349350000|2025-05-27 12:35:50|201.72||201.72||201.77||201.72||0
1748349360000|2025-05-27 12:36:00||201.59||201.59||201.59||201.59|0
1748349390000|2025-05-27 12:36:30||201.64||201.64||201.64||201.64|0
1748349400000|2025-05-27 12:36:40||201.59||201.59||201.64||201.59|0
1748349420000|2025-05-27 12:37:00||201.64||201.64||201.64||201.64|0
1748349430000|2025-05-27 12:37:10||201.59||201.59||201.64||201.59|0
1748349450000|2025-05-27 12:37:30|201.67||201.67||201.67||201.67||0
1748349470000|2025-05-27 12:37:50|||||||||2
1748349480000|2025-05-27 12:38:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|3
1748349490000|2025-05-27 12:38:10||201.49||201.54||201.54||201.49|0
1748349510000|2025-05-27 12:38:30|||||||||2
1748349530000|2025-05-27 12:38:50||201.49||201.54||201.54||201.49|6
1748349550000|2025-05-27 12:39:10|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|2
1748349570000|2025-05-27 12:39:30|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|22
1748349580000|2025-05-27 12:39:40|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|12
1748349590000|2025-05-27 12:39:50|201.62||201.57||201.62||201.57||0
1748349600000|2025-05-27 12:40:00||201.44||201.49||201.49||201.44|95
1748349610000|2025-05-27 12:40:10|201.52|201.44|201.52|201.44|201.52|201.49|201.52|201.44|12
1748349650000|2025-05-27 12:40:50|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|119
1748349660000|2025-05-27 12:41:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|74
1748349690000|2025-05-27 12:41:30||201.24||201.29||201.29||201.24|196
1748349720000|2025-05-27 12:42:00|||||||||11
1748349730000|2025-05-27 12:42:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|4
1748349740000|2025-05-27 12:42:20|201.37||201.32||201.37||201.32||17
1748349760000|2025-05-27 12:42:40|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|3
1748349770000|2025-05-27 12:42:50||201.24||201.29||201.29||201.24|4
1748349800000|2025-05-27 12:43:20|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|38
1748349810000|2025-05-27 12:43:30|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|9
1748349830000|2025-05-27 12:43:50|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|18
1748349840000|2025-05-27 12:44:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|0
1748349850000|2025-05-27 12:44:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|83
1748349880000|2025-05-27 12:44:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|2
1748349890000|2025-05-27 12:44:50||201.19||201.24||201.24||201.19|3
1748349900000|2025-05-27 12:45:00|201.27|201.19|201.22|201.14|201.32|201.19|201.22|201.14|18
1748349910000|2025-05-27 12:45:10|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|26
1748349920000|2025-05-27 12:45:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|8
1748349930000|2025-05-27 12:45:30|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|64
1748349940000|2025-05-27 12:45:40|||||||||1
1748349960000|2025-05-27 12:46:00|201.32||201.27||201.32||201.27||57
1748349980000|2025-05-27 12:46:20|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|61
1748349990000|2025-05-27 12:46:30||201.24||201.24||201.24||201.24|0
1748350030000|2025-05-27 12:47:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|124
1748350050000|2025-05-27 12:47:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|47
1748350060000|2025-05-27 12:47:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|24
1748350070000|2025-05-27 12:47:50|201.52|201.44|201.52|201.44|201.57|201.44|201.47|201.39|17
1748350080000|2025-05-27 12:48:00|201.57|201.49|201.62|201.49|201.62|201.49|201.52|201.49|19
1748350090000|2025-05-27 12:48:10||201.54||201.49||201.54||201.49|8
1748350100000|2025-05-27 12:48:20||201.54||201.49||201.54||201.49|6
1748350110000|2025-05-27 12:48:30||201.54||201.54||201.54||201.54|0
1748350120000|2025-05-27 12:48:40|201.67||201.62||201.67||201.62||0
1748350130000|2025-05-27 12:48:50|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.59|0
1748350140000|2025-05-27 12:49:00||201.54||201.59||201.59||201.54|7
1748350150000|2025-05-27 12:49:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|2
1748350170000|2025-05-27 12:49:30|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|1
1748350180000|2025-05-27 12:49:40|201.57||201.62||201.62||201.57||0
1748350190000|2025-05-27 12:49:50|201.57||201.57||201.57||201.57||0
1748350200000|2025-05-27 12:50:00|201.52|201.44|201.52|201.44|201.52|201.49|201.52|201.44|0
1748350210000|2025-05-27 12:50:10||201.39||201.39||201.44||201.39|0
1748350230000|2025-05-27 12:50:30|201.47||201.47||201.47||201.47||0
1748350240000|2025-05-27 12:50:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1748350250000|2025-05-27 12:50:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|2
1748350260000|2025-05-27 12:51:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|21
1748350270000|2025-05-27 12:51:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|1
1748350280000|2025-05-27 12:51:20||201.34||201.34||201.39||201.34|2
1748350290000|2025-05-27 12:51:30|201.42||201.42||201.47||201.42||0
1748350300000|2025-05-27 12:51:40|201.47||201.42||201.47||201.42||0
1748350320000|2025-05-27 12:52:00|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|2
1748350330000|2025-05-27 12:52:10|201.42||201.42||201.42||201.37||0
1748350340000|2025-05-27 12:52:20|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|0
1748350350000|2025-05-27 12:52:30||201.39||201.39||201.39||201.34|0
1748350370000|2025-05-27 12:52:50|201.42|201.34|201.47|201.34|201.47|201.39|201.42|201.34|15
1748350380000|2025-05-27 12:53:00|201.42|201.39|201.42|201.34|201.42|201.39|201.42|201.34|0
1748350400000|2025-05-27 12:53:20||201.29||201.29||201.34||201.29|0
1748350410000|2025-05-27 12:53:30|201.37||201.37||201.37||201.37||0
1748350420000|2025-05-27 12:53:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|39
1748350430000|2025-05-27 12:53:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|29
1748350450000|2025-05-27 12:54:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|23
1748350460000|2025-05-27 12:54:20||201.39||201.44||201.44||201.39|26
1748350470000|2025-05-27 12:54:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|8
1748350510000|2025-05-27 12:55:10|||||||||86
1748350520000|2025-05-27 12:55:20|||||||||113
1748350530000|2025-05-27 12:55:30|||||||||154
1748350550000|2025-05-27 12:55:50|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|2
1748350560000|2025-05-27 12:56:00|201.57|201.44|201.52|201.44|201.57|201.49|201.52|201.44|33
1748350570000|2025-05-27 12:56:10|201.57||201.52||201.57||201.52||1
1748350580000|2025-05-27 12:56:20|201.57||201.57||201.57||201.52||0
1748350590000|2025-05-27 12:56:30|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|1
1748350600000|2025-05-27 12:56:40||201.49||201.49||201.49||201.49|0
1748350630000|2025-05-27 12:57:10|||||||||2
1748350640000|2025-05-27 12:57:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1
1748350690000|2025-05-27 12:58:10|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|6
1748350730000|2025-05-27 12:58:50|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|2
1748350740000|2025-05-27 12:59:00|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|61
1748350750000|2025-05-27 12:59:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1748350790000|2025-05-27 12:59:50|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|25
1748350800000|2025-05-27 13:00:00||201.49||201.49||201.54||201.49|26
1748350810000|2025-05-27 13:00:10||201.54||201.54||201.54||201.49|0
1748350820000|2025-05-27 13:00:20||201.49||201.54||201.54||201.49|0
1748350860000|2025-05-27 13:01:00|||||||||1
1748350910000|2025-05-27 13:01:50|||||||||12
1748350920000|2025-05-27 13:02:00|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.59|29
1748350930000|2025-05-27 13:02:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1748350950000|2025-05-27 13:02:30|201.77||201.72||201.77||201.72||0
1748350960000|2025-05-27 13:02:40||201.59||201.59||201.59||201.59|30
1748350970000|2025-05-27 13:02:50|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|0
1748350980000|2025-05-27 13:03:00|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.59|225
1748351040000|2025-05-27 13:04:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|102
1748351050000|2025-05-27 13:04:10||201.69||201.74||201.74||201.69|2
1748351060000|2025-05-27 13:04:20|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|49
1748351070000|2025-05-27 13:04:30|201.92||201.87||201.92||201.87||2
1748351080000|2025-05-27 13:04:40|201.92||201.92||201.92||201.92||0
1748351090000|2025-05-27 13:04:50||201.84||201.84||201.84||201.84|0
1748351100000|2025-05-27 13:05:00|201.87|201.79|201.82|201.74|201.87|201.84|201.82|201.74|52
1748351120000|2025-05-27 13:05:20|201.87||201.87||201.87||201.87||0
1748351130000|2025-05-27 13:05:30||201.79||201.79||201.79||201.74|6
1748351140000|2025-05-27 13:05:40|201.92|201.74|201.92|201.84|201.92|201.84|201.92|201.74|237
1748351190000|2025-05-27 13:06:30|||||||||59
1748351210000|2025-05-27 13:06:50|201.97||201.97||201.97||201.92||0
1748351220000|2025-05-27 13:07:00|201.92||201.92||201.97||201.92||0
1748351230000|2025-05-27 13:07:10|201.97||201.92||201.97||201.92||0
1748351250000|2025-05-27 13:07:30|||||||||24
1748351260000|2025-05-27 13:07:40|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|70
1748351270000|2025-05-27 13:07:50|201.92||201.92||201.92||201.87||0
1748351280000|2025-05-27 13:08:00|201.87||201.92||201.92||201.87||0
1748351290000|2025-05-27 13:08:10|201.87||201.92||201.92||201.87||0
1748351300000|2025-05-27 13:08:20||201.84||201.84||201.84||201.84|0
1748351330000|2025-05-27 13:08:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|50
1748351340000|2025-05-27 13:09:00|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|0
1748351350000|2025-05-27 13:09:10||201.79||201.74||201.79||201.74|16
1748351380000|2025-05-27 13:09:40|201.82|201.79|201.87|201.74|201.87|201.79|201.82|201.74|5
1748351390000|2025-05-27 13:09:50||201.79||201.79||201.79||201.79|0
1748351400000|2025-05-27 13:10:00|201.92||201.92||201.92||201.92||27
1748351410000|2025-05-27 13:10:10||201.84||201.79||201.84||201.79|0
1748351420000|2025-05-27 13:10:20|201.97|201.84|201.92|201.84|201.97|201.89|201.92|201.84|1
1748351440000|2025-05-27 13:10:40|201.97||201.92||201.97||201.92||0
1748351450000|2025-05-27 13:10:50|||||||||9
1748351460000|2025-05-27 13:11:00|201.97||201.92||201.97||201.92||8
1748351480000|2025-05-27 13:11:20|||||||||9
1748351490000|2025-05-27 13:11:30|||||||||1
1748351500000|2025-05-27 13:11:40|||||||||21
1748351510000|2025-05-27 13:11:50||201.79||201.84||201.84||201.79|4
1748351520000|2025-05-27 13:12:00||201.79||201.84||201.84||201.79|0
1748351530000|2025-05-27 13:12:10||201.79||201.84||201.84||201.79|0
1748351540000|2025-05-27 13:12:20|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|2
1748351550000|2025-05-27 13:12:30|201.87||201.87||201.92||201.87||0
1748351560000|2025-05-27 13:12:40|201.92||201.92||201.92||201.92||0
1748351570000|2025-05-27 13:12:50|201.87||201.92||201.92||201.87||0
1748351580000|2025-05-27 13:13:00|201.87||201.87||201.92||201.87||1
1748351590000|2025-05-27 13:13:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|1
1748351600000|2025-05-27 13:13:20|201.92||201.87||201.92||201.87||0
1748351610000|2025-05-27 13:13:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1748351640000|2025-05-27 13:14:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|9
1748351650000|2025-05-27 13:14:10|201.92||201.92||201.92||201.92||0
1748351660000|2025-05-27 13:14:20||201.84||201.84||201.84||201.84|0
1748351670000|2025-05-27 13:14:30|201.87|201.79|201.87|201.74|201.92|201.79|201.82|201.74|3
1748351680000|2025-05-27 13:14:40||201.79||201.79||201.79||201.74|6
1748351690000|2025-05-27 13:14:50||201.74||201.74||201.74||201.74|11
1748351700000|2025-05-27 13:15:00||201.79||201.74||201.79||201.74|0
1748351710000|2025-05-27 13:15:10||201.79||201.79||201.79||201.74|0
1748351720000|2025-05-27 13:15:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|0
1748351730000|2025-05-27 13:15:30||201.79||201.84||201.84||201.79|0
1748351760000|2025-05-27 13:16:00|201.97||201.92||201.97||201.92||0
1748351780000|2025-05-27 13:16:20|||||||||2
1748351850000|2025-05-27 13:17:30|201.97||201.97||201.97||201.97||1
1748351860000|2025-05-27 13:17:40|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|19
1748351870000|2025-05-27 13:17:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|0
1748351880000|2025-05-27 13:18:00|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|43
1748351890000|2025-05-27 13:18:10|||||||||10
1748351920000|2025-05-27 13:18:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1748351940000|2025-05-27 13:19:00|202.02||201.97||202.02||201.97||1
1748351950000|2025-05-27 13:19:10|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.94|0
1748351960000|2025-05-27 13:19:20|||||||||1
1748352040000|2025-05-27 13:20:40|202.07||202.02||202.07||202.02||1
1748352060000|2025-05-27 13:21:00|||||||||2
1748352090000|2025-05-27 13:21:30|202.07||202.02||202.07||202.02||0
1748352100000|2025-05-27 13:21:40|202.07||202.02||202.07||202.02||0
1748352110000|2025-05-27 13:21:50|||||||||3
1748352120000|2025-05-27 13:22:00|202.07||202.02||202.07||202.02||0
1748352130000|2025-05-27 13:22:10|202.07||202.02||202.07||202.02||0
1748352140000|2025-05-27 13:22:20|202.07||202.02||202.07||202.02||1
1748352170000|2025-05-27 13:22:50|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|8
1748352180000|2025-05-27 13:23:00|202.02||202.02||202.02||201.97||0
1748352190000|2025-05-27 13:23:10||201.94||201.94||201.94||201.89|0
1748352210000|2025-05-27 13:23:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1748352240000|2025-05-27 13:24:00|202.02||202.02||202.02||202.02||7
1748352250000|2025-05-27 13:24:10|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.89|2
1748352260000|2025-05-27 13:24:20|201.97||202.02||202.02||201.97||0
1748352270000|2025-05-27 13:24:30|201.97||202.02||202.02||201.97||0
1748352290000|2025-05-27 13:24:50|201.97||202.02||202.02||201.97||0
1748352300000|2025-05-27 13:25:00|201.97|201.84|201.92|201.84|201.97|201.84|201.92|201.84|15
1748352320000|2025-05-27 13:25:20|||||||||1
1748352330000|2025-05-27 13:25:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|7
1748352340000|2025-05-27 13:25:40|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|72
1748352350000|2025-05-27 13:25:50|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.74|32
1748352360000|2025-05-27 13:26:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1748352370000|2025-05-27 13:26:10||201.79||201.79||201.79||201.79|2
1748352380000|2025-05-27 13:26:20|201.87|201.74|201.87|201.79|201.87|201.79|201.87|201.74|0
1748352400000|2025-05-27 13:26:40|201.92||201.87||201.92||201.87||0
1748352430000|2025-05-27 13:27:10|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|4
1748352440000|2025-05-27 13:27:20|201.77||201.82||201.82||201.77||0
1748352450000|2025-05-27 13:27:30||201.74||201.69||201.74||201.69|2
1748352460000|2025-05-27 13:27:40|201.77||201.77||201.82||201.77||6
1748352470000|2025-05-27 13:27:50||201.64||201.69||201.69||201.64|18
1748352480000|2025-05-27 13:28:00|||||||||2
1748352500000|2025-05-27 13:28:20||201.64||201.64||201.69||201.64|2
1748352510000|2025-05-27 13:28:30|201.72||201.77||201.77||201.72||14
1748352520000|2025-05-27 13:28:40||201.69||201.69||201.69||201.69|0
1748352530000|2025-05-27 13:28:50|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|28
1748352540000|2025-05-27 13:29:00||201.74||201.74||201.74||201.74|1
1748352550000|2025-05-27 13:29:10|201.87||201.87||201.87||201.82||0
1748352560000|2025-05-27 13:29:20|201.82|201.79|201.87|201.74|201.87|201.79|201.82|201.74|6
1748352570000|2025-05-27 13:29:30|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.69|2
1748352580000|2025-05-27 13:29:40|201.82||201.77||201.82||201.77||0
1748352590000|2025-05-27 13:29:50|201.72|201.64|201.72|201.64|201.72|201.69|201.67|201.59|37
1748352600000|2025-05-27 13:30:00|201.77|201.69|201.72|201.59|201.77|201.69|201.62|201.54|41
1748352610000|2025-05-27 13:30:10|201.67|201.64|201.67|201.59|201.72|201.64|201.67|201.59|0
1748352620000|2025-05-27 13:30:20||201.54||201.59||201.59||201.54|1
1748352630000|2025-05-27 13:30:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|6
1748352640000|2025-05-27 13:30:40|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.64|13
1748352650000|2025-05-27 13:30:50||201.69||201.74||201.74||201.69|50
1748352660000|2025-05-27 13:31:00|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|6
1748352670000|2025-05-27 13:31:10||201.79||201.74||201.79||201.74|19
1748352680000|2025-05-27 13:31:20|201.82|201.79|201.87|201.74|201.87|201.79|201.82|201.74|11
1748352690000|2025-05-27 13:31:30|201.82|201.79|201.87|201.74|201.87|201.79|201.82|201.74|6
1748352700000|2025-05-27 13:31:40|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|3
1748352710000|2025-05-27 13:31:50|201.77|201.69|201.67|201.59|201.77|201.69|201.67|201.59|36
1748352720000|2025-05-27 13:32:00|201.72|201.54|201.67|201.59|201.72|201.59|201.67|201.54|42
1748352730000|2025-05-27 13:32:10|201.62|201.54|201.57|201.44|201.62|201.54|201.52|201.44|19
1748352740000|2025-05-27 13:32:20|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.44|8
1748352750000|2025-05-27 13:32:30|201.62||201.57||201.62||201.57||0
1748352760000|2025-05-27 13:32:40|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.49|28
1748352770000|2025-05-27 13:32:50|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|1
1748352780000|2025-05-27 13:33:00|201.62|201.44|201.57|201.49|201.62|201.49|201.52|201.44|13
1748352790000|2025-05-27 13:33:10|||||||||5
1748352800000|2025-05-27 13:33:20|||||||||1
1748352820000|2025-05-27 13:33:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|4
1748352840000|2025-05-27 13:34:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1748352850000|2025-05-27 13:34:10|201.62||201.57||201.62||201.57||14
1748352860000|2025-05-27 13:34:20|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|15
1748352870000|2025-05-27 13:34:30|201.62|201.59|201.57|201.49|201.62|201.59|201.57|201.49|67
1748352880000|2025-05-27 13:34:40|201.62||201.57||201.62||201.57||11
1748352890000|2025-05-27 13:34:50|201.62|201.54|201.67|201.59|201.72|201.64|201.62|201.54|18
1748352900000|2025-05-27 13:35:00|201.72||201.72||201.72||201.67||0
1748352910000|2025-05-27 13:35:10|201.67||201.67||201.67||201.67||0
1748352920000|2025-05-27 13:35:20|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|6
1748352930000|2025-05-27 13:35:30|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.54|2
1748352940000|2025-05-27 13:35:40||201.54||201.59||201.59||201.54|12
1748352950000|2025-05-27 13:35:50|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|6
1748352970000|2025-05-27 13:36:10|201.72|201.64|201.77|201.69|201.77|201.69|201.67|201.64|1
1748352980000|2025-05-27 13:36:20|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|9
1748352990000|2025-05-27 13:36:30||201.64||201.64||201.69||201.64|3
1748353000000|2025-05-27 13:36:40||201.69||201.69||201.69||201.69|0
1748353010000|2025-05-27 13:36:50|||||||||10
1748353020000|2025-05-27 13:37:00|201.82||201.77||201.82||201.77||0
1748353030000|2025-05-27 13:37:10|201.82||201.77||201.82||201.77||0
1748353050000|2025-05-27 13:37:30|201.72|201.64|201.72|201.64|201.77|201.69|201.72|201.64|9
1748353060000|2025-05-27 13:37:40|201.77|201.69|201.82|201.69|201.82|201.69|201.72|201.69|76
1748353070000|2025-05-27 13:37:50|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|0
1748353080000|2025-05-27 13:38:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|0
1748353090000|2025-05-27 13:38:10|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.59|2
1748353100000|2025-05-27 13:38:20||201.59||201.64||201.64||201.59|0
1748353110000|2025-05-27 13:38:30|||||||||480
1748353130000|2025-05-27 13:38:50||201.59||201.59||201.64||201.59|12
1748353140000|2025-05-27 13:39:00||201.64||201.64||201.64||201.59|1
1748353150000|2025-05-27 13:39:10||201.59||201.64||201.64||201.59|1
1748353160000|2025-05-27 13:39:20|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|4
1748353190000|2025-05-27 13:39:50|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|28
1748353200000|2025-05-27 13:40:00|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.59|11
1748353210000|2025-05-27 13:40:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|10
1748353220000|2025-05-27 13:40:20|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|5
1748353230000|2025-05-27 13:40:30|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|12
1748353240000|2025-05-27 13:40:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|20
1748353250000|2025-05-27 13:40:50|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.59|1
1748353260000|2025-05-27 13:41:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|3
1748353270000|2025-05-27 13:41:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|39
1748353280000|2025-05-27 13:41:20|201.72|201.64|201.82|201.74|201.82|201.74|201.72|201.64|81
1748353290000|2025-05-27 13:41:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|428
1748353300000|2025-05-27 13:41:40|201.87|201.79|201.82|201.74|201.92|201.84|201.82|201.74|200
1748353320000|2025-05-27 13:42:00||201.69||201.74||201.74||201.69|35
1748353330000|2025-05-27 13:42:10||201.69||201.74||201.74||201.69|17
1748353340000|2025-05-27 13:42:20|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|6
1748353350000|2025-05-27 13:42:30|201.87||201.82||201.87||201.82||0
1748353360000|2025-05-27 13:42:40|201.87|201.69|201.82|201.69|201.87|201.74|201.82|201.69|2
1748353370000|2025-05-27 13:42:50|201.77||201.82||201.82||201.77||0
1748353380000|2025-05-27 13:43:00|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|1
1748353390000|2025-05-27 13:43:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|99
1748353400000|2025-05-27 13:43:20|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|41
1748353410000|2025-05-27 13:43:30||201.74||201.79||201.79||201.74|0
1748353430000|2025-05-27 13:43:50|||||||||1
1748353440000|2025-05-27 13:44:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|3
1748353450000|2025-05-27 13:44:10|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|1
1748353460000|2025-05-27 13:44:20||201.79||201.79||201.79||201.74|6
1748353470000|2025-05-27 13:44:30|||||||||1
1748353480000|2025-05-27 13:44:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748353490000|2025-05-27 13:44:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|6
1748353500000|2025-05-27 13:45:00|201.92||201.87||201.92||201.87||0
1748353520000|2025-05-27 13:45:20|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|53
1748353530000|2025-05-27 13:45:30|201.92|201.69|201.77|201.69|201.92|201.69|201.77|201.69|208
1748353540000|2025-05-27 13:45:40|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|55
1748353550000|2025-05-27 13:45:50||201.74||201.69||201.74||201.69|0
1748353560000|2025-05-27 13:46:00||201.74||201.74||201.74||201.74|0
1748353590000|2025-05-27 13:46:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|39
1748353610000|2025-05-27 13:46:50|201.82||201.82||201.82||201.77||23
1748353620000|2025-05-27 13:47:00|201.77||201.77||201.82||201.77||0
1748353630000|2025-05-27 13:47:10|201.82||201.77||201.82||201.77||1
1748353640000|2025-05-27 13:47:20|201.82||201.82||201.82||201.77||0
1748353650000|2025-05-27 13:47:30|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|0
1748353660000|2025-05-27 13:47:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|53
1748353680000|2025-05-27 13:48:00|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|10
1748353690000|2025-05-27 13:48:10|201.82||201.77||201.82||201.77||5
1748353730000|2025-05-27 13:48:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|137
1748353740000|2025-05-27 13:49:00|201.87||201.82||201.87||201.82||0
1748353750000|2025-05-27 13:49:10|||||||||1
1748353760000|2025-05-27 13:49:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|44
1748353770000|2025-05-27 13:49:30|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|12
1748353780000|2025-05-27 13:49:40|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|0
1748353800000|2025-05-27 13:50:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|13
1748353810000|2025-05-27 13:50:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|5
1748353830000|2025-05-27 13:50:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|6
1748353860000|2025-05-27 13:51:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|12
1748353870000|2025-05-27 13:51:10||201.69||201.69||201.74||201.69|5
1748353880000|2025-05-27 13:51:20|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|0
1748353910000|2025-05-27 13:51:50|||||||||60
1748353920000|2025-05-27 13:52:00|||||||||5
1748353930000|2025-05-27 13:52:10|201.72|201.64|201.72|201.64|201.72|201.69|201.72|201.64|59
1748353940000|2025-05-27 13:52:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|58
1748353950000|2025-05-27 13:52:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|8
1748354030000|2025-05-27 13:53:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|18
1748354040000|2025-05-27 13:54:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|9
1748354070000|2025-05-27 13:54:30|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|17
1748354080000|2025-05-27 13:54:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1748354090000|2025-05-27 13:54:50|201.77|201.69|201.77|201.69|201.82|201.69|201.72|201.69|0
1748354100000|2025-05-27 13:55:00|201.82||201.77||201.82||201.77||0
1748354110000|2025-05-27 13:55:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|5
1748354130000|2025-05-27 13:55:30||201.69||201.74||201.74||201.69|0
1748354140000|2025-05-27 13:55:40||201.69||201.69||201.69||201.69|0
1748354150000|2025-05-27 13:55:50||201.74||201.74||201.74||201.74|0
1748354160000|2025-05-27 13:56:00|||||||||1
1748354170000|2025-05-27 13:56:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|65
1748354200000|2025-05-27 13:56:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|26
1748354210000|2025-05-27 13:56:50|||||||||5
1748354260000|2025-05-27 13:57:40|||||||||4
1748354270000|2025-05-27 13:57:50|||||||||3
1748354280000|2025-05-27 13:58:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|9
1748354300000|2025-05-27 13:58:20|||||||||19
1748354310000|2025-05-27 13:58:30|||||||||4
1748354320000|2025-05-27 13:58:40|||||||||4
1748354330000|2025-05-27 13:58:50|||||||||4
1748354350000|2025-05-27 13:59:10|||||||||2
1748354360000|2025-05-27 13:59:20|||||||||60
1748354370000|2025-05-27 13:59:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|40
1748354380000|2025-05-27 13:59:40||201.59||201.64||201.64||201.59|1
1748354390000|2025-05-27 13:59:50||201.59||201.59||201.59||201.59|0
1748354400000|2025-05-27 14:00:00|201.87|201.64|201.92|201.74|201.92|201.74|201.87|201.64|210
1748354410000|2025-05-27 14:00:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|7
1748354420000|2025-05-27 14:00:20|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|93
1748354430000|2025-05-27 14:00:30|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.79|69
1748354440000|2025-05-27 14:00:40||201.79||201.84||201.84||201.79|12
1748354470000|2025-05-27 14:01:10|||||||||3
1748354480000|2025-05-27 14:01:20|||||||||21
1748354500000|2025-05-27 14:01:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|11
1748354510000|2025-05-27 14:01:50|||||||||1
1748354520000|2025-05-27 14:02:00|||||||||86
1748354530000|2025-05-27 14:02:10|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|24
1748354540000|2025-05-27 14:02:20|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.84|1
1748354560000|2025-05-27 14:02:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|5
1748354580000|2025-05-27 14:03:00|||||||||2
1748354610000|2025-05-27 14:03:30|202.07||202.02||202.07||202.02||3
1748354620000|2025-05-27 14:03:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|109
1748354630000|2025-05-27 14:03:50|||||||||17
1748354640000|2025-05-27 14:04:00|||||||||1
1748354650000|2025-05-27 14:04:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|8
1748354660000|2025-05-27 14:04:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|12
1748354670000|2025-05-27 14:04:30|||||||||5
1748354680000|2025-05-27 14:04:40|||||||||11
1748354690000|2025-05-27 14:04:50|||||||||1
1748354700000|2025-05-27 14:05:00|||||||||1
1748354720000|2025-05-27 14:05:20|||||||||4
1748354740000|2025-05-27 14:05:40|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|114
1748354760000|2025-05-27 14:06:00|||||||||12
1748354780000|2025-05-27 14:06:20|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|14
1748354800000|2025-05-27 14:06:40|201.97|201.89|202.07|201.94|202.07|201.94|201.97|201.89|2
1748354810000|2025-05-27 14:06:50||201.99||201.99||201.99||201.94|0
1748354820000|2025-05-27 14:07:00|202.12||202.07||202.12||202.07||4
1748354840000|2025-05-27 14:07:20|||||||||2
1748354860000|2025-05-27 14:07:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|2
1748354880000|2025-05-27 14:08:00|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|75
1748354890000|2025-05-27 14:08:10|||||||||16
1748354900000|2025-05-27 14:08:20|202.12|202.04|202.12|201.99|202.12|202.04|202.07|201.99|27
1748354910000|2025-05-27 14:08:30|202.07|202.04|202.17|202.09|202.17|202.09|202.07|201.99|34
1748354920000|2025-05-27 14:08:40||202.04||202.09||202.09||202.04|22
1748354940000|2025-05-27 14:09:00|202.12|202.04|202.12|202.04|202.17|202.04|202.12|202.04|4
1748354950000|2025-05-27 14:09:10||201.99||202.04||202.04||201.99|5
1748354960000|2025-05-27 14:09:20|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|12
1748354980000|2025-05-27 14:09:40|||||||||56
1748354990000|2025-05-27 14:09:50|||||||||2
1748355000000|2025-05-27 14:10:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|3
1748355020000|2025-05-27 14:10:20|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.14|14
1748355030000|2025-05-27 14:10:30|||||||||1
1748355080000|2025-05-27 14:11:20|||||||||127
1748355090000|2025-05-27 14:11:30||202.09||202.09||202.09||202.09|142
1748355100000|2025-05-27 14:11:40|202.17|202.14|202.22|202.09|202.22|202.14|202.17|202.09|6
1748355110000|2025-05-27 14:11:50|202.17||202.17||202.17||202.17||0
1748355140000|2025-05-27 14:12:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|6
1748355150000|2025-05-27 14:12:30|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|168
1748355160000|2025-05-27 14:12:40|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|14
1748355170000|2025-05-27 14:12:50|202.32|202.14|202.32|202.19|202.32|202.24|202.32|202.14|12
1748355180000|2025-05-27 14:13:00|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|29
1748355190000|2025-05-27 14:13:10|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.19|12
1748355200000|2025-05-27 14:13:20|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|0
1748355210000|2025-05-27 14:13:30|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|6
1748355240000|2025-05-27 14:14:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|45
1748355250000|2025-05-27 14:14:10|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|35
1748355260000|2025-05-27 14:14:20|202.32|202.24|202.42|202.29|202.42|202.29|202.32|202.24|70
1748355270000|2025-05-27 14:14:30|202.37|202.24|202.37|202.24|202.42|202.29|202.32|202.24|21
1748355280000|2025-05-27 14:14:40||202.29||202.24||202.29||202.24|21
1748355290000|2025-05-27 14:14:50|202.32||202.32||202.32||202.32||0
1748355300000|2025-05-27 14:15:00||202.19||202.24||202.24||202.19|24
1748355320000|2025-05-27 14:15:20|||||||||18
1748355330000|2025-05-27 14:15:30|||||||||85
1748355360000|2025-05-27 14:16:00|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|118
1748355370000|2025-05-27 14:16:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|11
1748355380000|2025-05-27 14:16:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|39
1748355390000|2025-05-27 14:16:30|||||||||1
1748355450000|2025-05-27 14:17:30|202.47||202.42||202.47||202.42||110
1748355460000|2025-05-27 14:17:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|57
1748355480000|2025-05-27 14:18:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|59
1748355490000|2025-05-27 14:18:10|||||||||2
1748355500000|2025-05-27 14:18:20|202.57||202.52||202.57||202.52||120
1748355510000|2025-05-27 14:18:30|202.57||202.52||202.57||202.52||2
1748355530000|2025-05-27 14:18:50|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|27
1748355540000|2025-05-27 14:19:00|202.52|202.44|202.52|202.44|202.57|202.44|202.52|202.44|5
1748355550000|2025-05-27 14:19:10|202.57||202.52||202.57||202.52||1
1748355560000|2025-05-27 14:19:20|202.57||202.52||202.57||202.52||0
1748355570000|2025-05-27 14:19:30|||||||||67
1748355580000|2025-05-27 14:19:40|202.47|202.39|202.47|202.39|202.47|202.44|202.47|202.39|6
1748355590000|2025-05-27 14:19:50|||||||||1
1748355600000|2025-05-27 14:20:00|||||||||30
1748355610000|2025-05-27 14:20:10|||||||||11
1748355630000|2025-05-27 14:20:30|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|12
1748355640000|2025-05-27 14:20:40|202.52||202.52||202.52||202.47||0
1748355650000|2025-05-27 14:20:50|202.57|202.44|202.57|202.44|202.57|202.44|202.52|202.44|8
1748355660000|2025-05-27 14:21:00|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.44|1
1748355670000|2025-05-27 14:21:10||202.44||202.49||202.49||202.44|1
1748355680000|2025-05-27 14:21:20|||||||||188
1748355690000|2025-05-27 14:21:30||202.44||202.49||202.49||202.44|919
1748355700000|2025-05-27 14:21:40|||||||||37
1748355710000|2025-05-27 14:21:50||202.44||202.49||202.49||202.44|50
1748355720000|2025-05-27 14:22:00|||||||||20
1748355750000|2025-05-27 14:22:30|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|15
1748355760000|2025-05-27 14:22:40|||||||||10
1748355770000|2025-05-27 14:22:50|202.62|202.54|202.62|202.54|202.62|202.54|202.57|202.54|6
1748355780000|2025-05-27 14:23:00||202.49||202.54||202.54||202.49|14
1748355790000|2025-05-27 14:23:10|202.67||202.62||202.67||202.62||0
1748355810000|2025-05-27 14:23:30|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|20
1748355820000|2025-05-27 14:23:40|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|28
1748355830000|2025-05-27 14:23:50|202.57||202.62||202.62||202.57||15
1748355840000|2025-05-27 14:24:00||202.54||202.49||202.54||202.49|10
1748355850000|2025-05-27 14:24:10||202.54||202.54||202.54||202.54|10
1748355860000|2025-05-27 14:24:20|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|14
1748355870000|2025-05-27 14:24:30|202.62|202.54|202.62|202.54|202.62|202.54|202.57|202.49|1
1748355880000|2025-05-27 14:24:40|202.67||202.62||202.67||202.62||0
1748355890000|2025-05-27 14:24:50|202.67||202.67||202.67||202.62||4
1748355900000|2025-05-27 14:25:00|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.54|13
1748355910000|2025-05-27 14:25:10|202.72||202.72||202.72||202.67||20
1748355920000|2025-05-27 14:25:20||202.64||202.64||202.64||202.64|0
1748355940000|2025-05-27 14:25:40|||||||||3
1748355950000|2025-05-27 14:25:50|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.64|35
1748355960000|2025-05-27 14:26:00||202.64||202.69||202.69||202.64|1
1748355970000|2025-05-27 14:26:10|||||||||6
1748355980000|2025-05-27 14:26:20|||||||||15
1748355990000|2025-05-27 14:26:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|11
1748356000000|2025-05-27 14:26:40|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|11
1748356010000|2025-05-27 14:26:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|15
1748356030000|2025-05-27 14:27:10|202.72||202.67||202.72||202.67||24
1748356040000|2025-05-27 14:27:20|202.62|202.54|202.67|202.54|202.67|202.59|202.62|202.54|26
1748356050000|2025-05-27 14:27:30|202.62||202.62||202.67||202.62||0
1748356060000|2025-05-27 14:27:40|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|170
1748356070000|2025-05-27 14:27:50|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|24
1748356080000|2025-05-27 14:28:00|202.72|202.54|202.67|202.54|202.72|202.54|202.67|202.54|47
1748356090000|2025-05-27 14:28:10|202.62|202.49|202.57|202.49|202.62|202.49|202.57|202.49|139
1748356100000|2025-05-27 14:28:20|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|4
1748356120000|2025-05-27 14:28:40|202.52|202.44|202.52|202.44|202.57|202.44|202.52|202.44|103
1748356130000|2025-05-27 14:28:50|202.57||202.52||202.57||202.52||1
1748356150000|2025-05-27 14:29:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|199
1748356160000|2025-05-27 14:29:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|100
1748356170000|2025-05-27 14:29:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|29
1748356180000|2025-05-27 14:29:40|||||||||79
1748356190000|2025-05-27 14:29:50|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.44|13
1748356200000|2025-05-27 14:30:00|202.57||202.52||202.57||202.52||0
1748356210000|2025-05-27 14:30:10|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|3
1748356220000|2025-05-27 14:30:20|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|0
1748356230000|2025-05-27 14:30:30|||||||||3
1748356240000|2025-05-27 14:30:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|53
1748356250000|2025-05-27 14:30:50|||||||||14
1748356260000|2025-05-27 14:31:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|8
1748356270000|2025-05-27 14:31:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|7
1748356280000|2025-05-27 14:31:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|13
1748356300000|2025-05-27 14:31:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|18
1748356310000|2025-05-27 14:31:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|12
1748356320000|2025-05-27 14:32:00|||||||||8
1748356330000|2025-05-27 14:32:10|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|32
1748356340000|2025-05-27 14:32:20|202.57|202.54|202.57|202.49|202.57|202.54|202.57|202.49|0
1748356350000|2025-05-27 14:32:30|202.52|202.44|202.52|202.44|202.52|202.49|202.52|202.44|8
1748356360000|2025-05-27 14:32:40|||||||||7
1748356370000|2025-05-27 14:32:50|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|151
1748356380000|2025-05-27 14:33:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|49
1748356390000|2025-05-27 14:33:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|52
1748356400000|2025-05-27 14:33:20||202.49||202.49||202.49||202.49|4
1748356410000|2025-05-27 14:33:30|202.57|202.44|202.57|202.49|202.57|202.49|202.57|202.44|26
1748356420000|2025-05-27 14:33:40|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|13
1748356430000|2025-05-27 14:33:50||202.44||202.49||202.49||202.44|14
1748356440000|2025-05-27 14:34:00|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|29
1748356450000|2025-05-27 14:34:10||202.49||202.44||202.49||202.44|0
1748356460000|2025-05-27 14:34:20|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.44|2
1748356470000|2025-05-27 14:34:30|202.62||202.62||202.62||202.57||1
1748356480000|2025-05-27 14:34:40||202.54||202.54||202.54||202.49|25
1748356510000|2025-05-27 14:35:10|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|20
1748356520000|2025-05-27 14:35:20|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|7
1748356530000|2025-05-27 14:35:30|||||||||8
1748356540000|2025-05-27 14:35:40|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|9
1748356550000|2025-05-27 14:35:50||202.54||202.54||202.54||202.54|0
1748356560000|2025-05-27 14:36:00|||||||||2
1748356590000|2025-05-27 14:36:30||202.49||202.49||202.49||202.49|12
1748356600000|2025-05-27 14:36:40|202.57|202.44|202.52|202.44|202.62|202.44|202.52|202.44|0
1748356610000|2025-05-27 14:36:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|10
1748356620000|2025-05-27 14:37:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|29
1748356630000|2025-05-27 14:37:10|202.37|202.29|202.37|202.29|202.37|202.34|202.37|202.29|0
1748356640000|2025-05-27 14:37:20|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|20
1748356650000|2025-05-27 14:37:30|202.37||202.32||202.37||202.32||6
1748356660000|2025-05-27 14:37:40|202.37|202.29|202.42|202.34|202.42|202.34|202.32|202.29|61
1748356690000|2025-05-27 14:38:10|||||||||1
1748356700000|2025-05-27 14:38:20|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|29
1748356710000|2025-05-27 14:38:30|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|58
1748356720000|2025-05-27 14:38:40|202.37|202.24|202.32|202.24|202.42|202.24|202.32|202.24|58
1748356740000|2025-05-27 14:39:00|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|18
1748356750000|2025-05-27 14:39:10||202.19||202.19||202.19||202.14|15
1748356760000|2025-05-27 14:39:20|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|8
1748356770000|2025-05-27 14:39:30||202.19||202.19||202.19||202.19|0
1748356780000|2025-05-27 14:39:40|||||||||1
1748356800000|2025-05-27 14:40:00||202.14||202.14||202.19||202.14|22
1748356810000|2025-05-27 14:40:10|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|6
1748356830000|2025-05-27 14:40:30|202.32||202.32||202.32||202.32||0
1748356840000|2025-05-27 14:40:40|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|3
1748356850000|2025-05-27 14:40:50|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|4
1748356860000|2025-05-27 14:41:00|||||||||1
1748356870000|2025-05-27 14:41:10|||||||||2
1748356880000|2025-05-27 14:41:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|3
1748356890000|2025-05-27 14:41:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|63
1748356900000|2025-05-27 14:41:40|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|196
1748356910000|2025-05-27 14:41:50|||||||||11
1748356920000|2025-05-27 14:42:00|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|25
1748356950000|2025-05-27 14:42:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|3
1748356990000|2025-05-27 14:43:10||202.19||202.24||202.24||202.19|16
1748357010000|2025-05-27 14:43:30|202.37||202.32||202.37||202.32||165
1748357020000|2025-05-27 14:43:40|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|72
1748357030000|2025-05-27 14:43:50|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.29|1
1748357040000|2025-05-27 14:44:00|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.34|23
1748357050000|2025-05-27 14:44:10|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.34|0
1748357060000|2025-05-27 14:44:20|202.47||202.47||202.52||202.47||10
1748357100000|2025-05-27 14:45:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|20
1748357110000|2025-05-27 14:45:10|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|8
1748357140000|2025-05-27 14:45:40|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|14
1748357150000|2025-05-27 14:45:50||202.39||202.39||202.39||202.34|0
1748357160000|2025-05-27 14:46:00||202.34||202.39||202.39||202.34|12
1748357170000|2025-05-27 14:46:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|3
1748357190000|2025-05-27 14:46:30|202.47||202.42||202.47||202.42||2
1748357200000|2025-05-27 14:46:40|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|461
1748357210000|2025-05-27 14:46:50||202.19||202.24||202.24||202.19|65
1748357220000|2025-05-27 14:47:00||202.19||202.24||202.24||202.19|0
1748357250000|2025-05-27 14:47:30||202.19||202.19||202.19||202.19|27
1748357260000|2025-05-27 14:47:40|202.27|202.24|202.37|202.24|202.37|202.24|202.27|202.19|4
1748357270000|2025-05-27 14:47:50||202.29||202.29||202.29||202.29|0
1748357280000|2025-05-27 14:48:00|202.42||202.42||202.42||202.37||49
1748357290000|2025-05-27 14:48:10||202.34||202.34||202.34||202.34|1
1748357320000|2025-05-27 14:48:40|||||||||17
1748357330000|2025-05-27 14:48:50|202.47||202.47||202.47||202.47||6
1748357340000|2025-05-27 14:49:00||202.39||202.39||202.39||202.39|0
1748357350000|2025-05-27 14:49:10|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|4
1748357360000|2025-05-27 14:49:20|202.42||202.42||202.42||202.42||1
1748357370000|2025-05-27 14:49:30|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|11
1748357380000|2025-05-27 14:49:40|202.37||202.42||202.42||202.37||0
1748357390000|2025-05-27 14:49:50|202.37||202.37||202.42||202.37||0
1748357440000|2025-05-27 14:50:40|||||||||1
1748357450000|2025-05-27 14:50:50|||||||||20
1748357460000|2025-05-27 14:51:00|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|56
1748357480000|2025-05-27 14:51:20|||||||||1
1748357500000|2025-05-27 14:51:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|22
1748357510000|2025-05-27 14:51:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|16
1748357530000|2025-05-27 14:52:10|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|2
1748357540000|2025-05-27 14:52:20|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|153
1748357550000|2025-05-27 14:52:30|202.27||202.27||202.32||202.27||0
1748357560000|2025-05-27 14:52:40|202.32||202.32||202.32||202.27||15
1748357570000|2025-05-27 14:52:50|202.27||202.32||202.32||202.27||0
1748357580000|2025-05-27 14:53:00||202.24||202.24||202.24||202.24|10
1748357590000|2025-05-27 14:53:10||202.19||202.24||202.24||202.19|12
1748357610000|2025-05-27 14:53:30|202.37|202.29|202.37|202.24|202.37|202.29|202.37|202.24|554
1748357620000|2025-05-27 14:53:40|202.32||202.32||202.32||202.32||0
1748357630000|2025-05-27 14:53:50|||||||||18
1748357640000|2025-05-27 14:54:00|||||||||22
1748357650000|2025-05-27 14:54:10|202.37||202.37||202.37||202.32||4
1748357660000|2025-05-27 14:54:20||202.29||202.24||202.29||202.24|3
1748357670000|2025-05-27 14:54:30||202.29||202.24||202.29||202.24|1
1748357680000|2025-05-27 14:54:40|202.32||202.37||202.37||202.32||5
1748357690000|2025-05-27 14:54:50||202.29||202.24||202.29||202.24|24
1748357700000|2025-05-27 14:55:00|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|3
1748357710000|2025-05-27 14:55:10|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.19|108
1748357720000|2025-05-27 14:55:20|202.37||202.37||202.37||202.37||1
1748357740000|2025-05-27 14:55:40|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|30
1748357760000|2025-05-27 14:56:00|||||||||1
1748357780000|2025-05-27 14:56:20|||||||||2
1748357790000|2025-05-27 14:56:30|||||||||6
1748357800000|2025-05-27 14:56:40|||||||||1
1748357810000|2025-05-27 14:56:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|19
1748357820000|2025-05-27 14:57:00|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|10
1748357840000|2025-05-27 14:57:20|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|1
1748357850000|2025-05-27 14:57:30|||||||||1
1748357890000|2025-05-27 14:58:10|202.32|202.24|202.27|202.14|202.32|202.24|202.22|202.14|794
1748357900000|2025-05-27 14:58:20||202.19||202.19||202.19||202.14|35
1748357910000|2025-05-27 14:58:30|202.22|202.14|202.27|202.19|202.32|202.19|202.22|202.14|43
1748357940000|2025-05-27 14:59:00|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|49
1748357950000|2025-05-27 14:59:10|202.27|202.24|202.27|202.19|202.32|202.24|202.27|202.19|3
1748357970000|2025-05-27 14:59:30|202.32||202.27||202.32||202.27||0
1748357980000|2025-05-27 14:59:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|50
1748357990000|2025-05-27 14:59:50||202.19||202.24||202.24||202.19|11
1748358000000|2025-05-27 15:00:00|202.37|202.29|202.32|202.24|202.37|202.29|202.27|202.19|339
1748358010000|2025-05-27 15:00:10|202.37|202.29|202.37|202.24|202.37|202.29|202.37|202.24|70
1748358020000|2025-05-27 15:00:20|202.32|202.19|202.27|202.19|202.32|202.19|202.27|202.19|76
1748358040000|2025-05-27 15:00:40|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|226
1748358050000|2025-05-27 15:00:50|202.22||202.22||202.27||202.22||0
1748358060000|2025-05-27 15:01:00|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|20
1748358070000|2025-05-27 15:01:10|||||||||52
1748358080000|2025-05-27 15:01:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1748358100000|2025-05-27 15:01:40|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|25
1748358110000|2025-05-27 15:01:50|202.32||202.27||202.32||202.27||21
1748358120000|2025-05-27 15:02:00|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.19|22
1748358150000|2025-05-27 15:02:30|||||||||2
1748358180000|2025-05-27 15:03:00||202.19||202.24||202.24||202.19|25
1748358190000|2025-05-27 15:03:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|10
1748358200000|2025-05-27 15:03:20|||||||||49
1748358210000|2025-05-27 15:03:30||202.14||202.19||202.19||202.14|1
1748358220000|2025-05-27 15:03:40|||||||||100
1748358230000|2025-05-27 15:03:50|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|9
1748358240000|2025-05-27 15:04:00||202.19||202.19||202.19||202.19|2
1748358250000|2025-05-27 15:04:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|2
1748358260000|2025-05-27 15:04:20|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|298
1748358270000|2025-05-27 15:04:30|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.14|22
1748358280000|2025-05-27 15:04:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|64
1748358290000|2025-05-27 15:04:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|29
1748358300000|2025-05-27 15:05:00|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|13
1748358310000|2025-05-27 15:05:10|202.32||202.27||202.32||202.27||8
1748358320000|2025-05-27 15:05:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|5
1748358350000|2025-05-27 15:05:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|2
1748358370000|2025-05-27 15:06:10||202.24||202.29||202.29||202.24|74
1748358380000|2025-05-27 15:06:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|39
1748358390000|2025-05-27 15:06:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|119
1748358400000|2025-05-27 15:06:40|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|1
1748358410000|2025-05-27 15:06:50|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.34|0
1748358420000|2025-05-27 15:07:00|202.47||202.42||202.47||202.42||10
1748358440000|2025-05-27 15:07:20|||||||||2
1748358450000|2025-05-27 15:07:30||202.29||202.29||202.34||202.29|4
1748358460000|2025-05-27 15:07:40||202.34||202.29||202.34||202.29|3
1748358470000|2025-05-27 15:07:50||202.34||202.29||202.34||202.29|3
1748358480000|2025-05-27 15:08:00||202.34||202.34||202.34||202.34|0
1748358490000|2025-05-27 15:08:10|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|27
1748358520000|2025-05-27 15:08:40|||||||||1
1748358540000|2025-05-27 15:09:00||202.29||202.34||202.34||202.29|34
1748358570000|2025-05-27 15:09:30|||||||||1
1748358580000|2025-05-27 15:09:40|||||||||60
1748358590000|2025-05-27 15:09:50|202.47||202.42||202.47||202.42||0
1748358600000|2025-05-27 15:10:00|||||||||43
1748358610000|2025-05-27 15:10:10|202.47||202.42||202.47||202.42||33
1748358620000|2025-05-27 15:10:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|71
1748358630000|2025-05-27 15:10:30|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|82
1748358640000|2025-05-27 15:10:40|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|15
1748358650000|2025-05-27 15:10:50|202.47||202.47||202.47||202.47||49
1748358660000|2025-05-27 15:11:00||202.39||202.39||202.39||202.34|5
1748358670000|2025-05-27 15:11:10||202.34||202.39||202.39||202.34|125
1748358680000|2025-05-27 15:11:20|202.52||202.47||202.52||202.47||60
1748358690000|2025-05-27 15:11:30||202.34||202.39||202.39||202.34|16
1748358700000|2025-05-27 15:11:40||202.34||202.39||202.39||202.34|12
1748358710000|2025-05-27 15:11:50||202.34||202.39||202.39||202.34|0
1748358720000|2025-05-27 15:12:00|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|4
1748358730000|2025-05-27 15:12:10|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.39|0
1748358740000|2025-05-27 15:12:20|||||||||4
1748358750000|2025-05-27 15:12:30|||||||||1
1748358780000|2025-05-27 15:13:00|||||||||2
1748358800000|2025-05-27 15:13:20|||||||||3
1748358810000|2025-05-27 15:13:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|78
1748358830000|2025-05-27 15:13:50|||||||||1
1748358850000|2025-05-27 15:14:10|||||||||3
1748358870000|2025-05-27 15:14:30|||||||||65
1748358890000|2025-05-27 15:14:50|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|82
1748358900000|2025-05-27 15:15:00|||||||||8
1748358910000|2025-05-27 15:15:10|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|3
1748358940000|2025-05-27 15:15:40||202.44||202.44||202.44||202.44|107
1748358950000|2025-05-27 15:15:50|202.52||202.52||202.52||202.52||0
1748358960000|2025-05-27 15:16:00|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|106
1748358970000|2025-05-27 15:16:10|||||||||13
1748358980000|2025-05-27 15:16:20||202.39||202.44||202.44||202.39|6
1748358990000|2025-05-27 15:16:30|||||||||1
1748359000000|2025-05-27 15:16:40|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|41
1748359020000|2025-05-27 15:17:00|||||||||2
1748359040000|2025-05-27 15:17:20|||||||||1
1748359050000|2025-05-27 15:17:30|202.57||202.52||202.57||202.52||22
1748359060000|2025-05-27 15:17:40|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.49|21
1748359070000|2025-05-27 15:17:50|202.52|202.44|202.52|202.44|202.57|202.44|202.52|202.44|5
1748359080000|2025-05-27 15:18:00|||||||||1
1748359090000|2025-05-27 15:18:10|||||||||1
1748359110000|2025-05-27 15:18:30|||||||||2
1748359120000|2025-05-27 15:18:40|||||||||2
1748359130000|2025-05-27 15:18:50|||||||||1
1748359140000|2025-05-27 15:19:00|||||||||106
1748359150000|2025-05-27 15:19:10|||||||||3
1748359170000|2025-05-27 15:19:30|||||||||3
1748359180000|2025-05-27 15:19:40||202.39||202.39||202.39||202.39|24
1748359190000|2025-05-27 15:19:50||202.44||202.44||202.44||202.44|1
1748359200000|2025-05-27 15:20:00|||||||||5
1748359210000|2025-05-27 15:20:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|17
1748359220000|2025-05-27 15:20:20|||||||||45
1748359230000|2025-05-27 15:20:30|||||||||1
1748359240000|2025-05-27 15:20:40|||||||||1
1748359250000|2025-05-27 15:20:50|||||||||2
1748359260000|2025-05-27 15:21:00|202.52||202.52||202.52||202.52||127
1748359270000|2025-05-27 15:21:10|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.44|11
1748359280000|2025-05-27 15:21:20|||||||||1
1748359290000|2025-05-27 15:21:30|||||||||2
1748359300000|2025-05-27 15:21:40|||||||||46
1748359310000|2025-05-27 15:21:50|||||||||45
1748359320000|2025-05-27 15:22:00|||||||||87
1748359330000|2025-05-27 15:22:10|||||||||10
1748359340000|2025-05-27 15:22:20|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|146
1748359350000|2025-05-27 15:22:30|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|43
1748359360000|2025-05-27 15:22:40|||||||||1
1748359380000|2025-05-27 15:23:00|||||||||2
1748359390000|2025-05-27 15:23:10|202.42|202.34|202.42|202.34|202.47|202.39|202.42|202.34|191
1748359400000|2025-05-27 15:23:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|31
1748359410000|2025-05-27 15:23:30|||||||||25
1748359430000|2025-05-27 15:23:50|||||||||2
1748359440000|2025-05-27 15:24:00||202.34||202.39||202.39||202.34|40
1748359460000|2025-05-27 15:24:20|||||||||22
1748359480000|2025-05-27 15:24:40|||||||||15
1748359490000|2025-05-27 15:24:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|45
1748359500000|2025-05-27 15:25:00|||||||||44
1748359530000|2025-05-27 15:25:30|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|90
1748359540000|2025-05-27 15:25:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|14
1748359550000|2025-05-27 15:25:50|||||||||1
1748359560000|2025-05-27 15:26:00|||||||||1
1748359570000|2025-05-27 15:26:10|||||||||2
1748359580000|2025-05-27 15:26:20|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|123
1748359590000|2025-05-27 15:26:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|42
1748359610000|2025-05-27 15:26:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|40
1748359620000|2025-05-27 15:27:00|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|49
1748359630000|2025-05-27 15:27:10|202.52||202.52||202.52||202.52||6
1748359640000|2025-05-27 15:27:20||202.44||202.44||202.44||202.44|14
1748359650000|2025-05-27 15:27:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|152
1748359660000|2025-05-27 15:27:40||202.34||202.39||202.39||202.34|72
1748359670000|2025-05-27 15:27:50|||||||||2
1748359680000|2025-05-27 15:28:00|||||||||12
1748359690000|2025-05-27 15:28:10|||||||||76
1748359700000|2025-05-27 15:28:20|202.52||202.52||202.52||202.47||32
1748359710000|2025-05-27 15:28:30|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.44|64
1748359720000|2025-05-27 15:28:40|||||||||201
1748359730000|2025-05-27 15:28:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|81
1748359740000|2025-05-27 15:29:00|||||||||2
1748359750000|2025-05-27 15:29:10|||||||||42
1748359760000|2025-05-27 15:29:20|||||||||66
1748359770000|2025-05-27 15:29:30|||||||||92
1748359780000|2025-05-27 15:29:40||202.44||202.44||202.44||202.44|47
1748359790000|2025-05-27 15:29:50|202.52||202.52||202.52||202.52||75
1748359800000|2025-05-27 15:30:00|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|357
1748359810000|2025-05-27 15:30:10|202.47|202.39|202.52|202.39|202.52|202.44|202.47|202.39|26
1748359820000|2025-05-27 15:30:20|202.47|202.44|202.47|202.39|202.52|202.44|202.47|202.39|11
1748359830000|2025-05-27 15:30:30|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|182
1748359840000|2025-05-27 15:30:40|||||||||2
1748359850000|2025-05-27 15:30:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|66
1748359870000|2025-05-27 15:31:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|170
1748359880000|2025-05-27 15:31:20|||||||||55
1748359890000|2025-05-27 15:31:30|202.52||202.52||202.52||202.52||39
1748359900000|2025-05-27 15:31:40|202.47||202.47||202.47||202.47||44
1748359910000|2025-05-27 15:31:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|60
1748359920000|2025-05-27 15:32:00|||||||||24
1748359930000|2025-05-27 15:32:10|202.37|202.29|202.37|202.29|202.37|202.34|202.37|202.29|145
1748359940000|2025-05-27 15:32:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|103
1748359950000|2025-05-27 15:32:30|||||||||34
1748359960000|2025-05-27 15:32:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|99
1748359970000|2025-05-27 15:32:50|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|37
1748359980000|2025-05-27 15:33:00|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.34|116
1748359990000|2025-05-27 15:33:10|202.52||202.47||202.52||202.47||169
1748360000000|2025-05-27 15:33:20|||||||||24
1748360010000|2025-05-27 15:33:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|44
1748360020000|2025-05-27 15:33:40|||||||||74
1748360030000|2025-05-27 15:33:50|||||||||85
1748360040000|2025-05-27 15:34:00|202.47||202.47||202.47||202.42||309
1748360050000|2025-05-27 15:34:10|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.34|31
1748360060000|2025-05-27 15:34:20|202.42|202.34|202.52|202.44|202.52|202.44|202.42|202.34|494
1748360070000|2025-05-27 15:34:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|556
1748360080000|2025-05-27 15:34:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|274
1748360090000|2025-05-27 15:34:50|202.47|202.39|202.47|202.39|202.47|202.44|202.47|202.39|888
1748360100000|2025-05-27 15:35:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.29|332
1748360120000|2025-05-27 15:35:20|||||||||37
1748360130000|2025-05-27 15:35:30|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|121
1748360150000|2025-05-27 15:35:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|229
1748360160000|2025-05-27 15:36:00|||||||||12
1748360170000|2025-05-27 15:36:10|||||||||25
1748360180000|2025-05-27 15:36:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|72
1748360200000|2025-05-27 15:36:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|70
1748360210000|2025-05-27 15:36:50|||||||||5
1748360220000|2025-05-27 15:37:00|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|49
1748360230000|2025-05-27 15:37:10|202.57||202.57||202.57||202.57||0
1748360240000|2025-05-27 15:37:20||202.44||202.44||202.44||202.44|65
1748360250000|2025-05-27 15:37:30|202.52||202.52||202.57||202.52||0
1748360270000|2025-05-27 15:37:50|202.57||202.52||202.57||202.52||0
1748360280000|2025-05-27 15:38:00||202.39||202.44||202.44||202.39|0
1748360290000|2025-05-27 15:38:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1748360300000|2025-05-27 15:38:20|202.52||202.52||202.52||202.52||10
1748360310000|2025-05-27 15:38:30|202.47||202.52||202.52||202.47||0
1748360320000|2025-05-27 15:38:40|202.47||202.47||202.47||202.47||0
1748360330000|2025-05-27 15:38:50||202.34||202.34||202.34||202.34|0
1748360340000|2025-05-27 15:39:00||202.39||202.39||202.39||202.39|0
1748360380000|2025-05-27 15:39:40|||||||||2
1748360400000|2025-05-27 15:40:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|158
1748360420000|2025-05-27 15:40:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|11
1748360470000|2025-05-27 15:41:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|78
1748360500000|2025-05-27 15:41:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|150
1748360520000|2025-05-27 15:42:00|||||||||1
1748360530000|2025-05-27 15:42:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|53
1748360550000|2025-05-27 15:42:30|||||||||157
1748360590000|2025-05-27 15:43:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|67
1748360620000|2025-05-27 15:43:40|||||||||1
1748360630000|2025-05-27 15:43:50|||||||||25
1748360660000|2025-05-27 15:44:20|||||||||1
1748360670000|2025-05-27 15:44:30|||||||||3
1748360680000|2025-05-27 15:44:40|||||||||100
1748360700000|2025-05-27 15:45:00|||||||||1
1748360760000|2025-05-27 15:46:00|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|191
1748360800000|2025-05-27 15:46:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|38
1748360820000|2025-05-27 15:47:00|||||||||18
1748360830000|2025-05-27 15:47:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|29
1748360850000|2025-05-27 15:47:30|202.62||202.57||202.62||202.57||14
1748360880000|2025-05-27 15:48:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|13
1748360890000|2025-05-27 15:48:10||202.49||202.49||202.54||202.49|0
1748360900000|2025-05-27 15:48:20||202.54||202.54||202.54||202.49|0
1748360920000|2025-05-27 15:48:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|44
1748360960000|2025-05-27 15:49:20||202.44||202.49||202.49||202.44|2
1748360980000|2025-05-27 15:49:40||202.44||202.44||202.44||202.44|0
1748360990000|2025-05-27 15:49:50|202.52||202.52||202.52||202.52||0
1748361020000|2025-05-27 15:50:20||202.39||202.44||202.44||202.39|0
1748361030000|2025-05-27 15:50:30|||||||||11
1748361040000|2025-05-27 15:50:40|||||||||1
1748361080000|2025-05-27 15:51:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|8
1748361090000|2025-05-27 15:51:30|||||||||1
1748361120000|2025-05-27 15:52:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|1
1748361240000|2025-05-27 15:54:00|202.57||202.57||202.57||202.57||5
1748361250000|2025-05-27 15:54:10|202.52||202.52||202.52||202.52||0
1748361270000|2025-05-27 15:54:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|2
1748361310000|2025-05-27 15:55:10||202.44||202.44||202.49||202.44|0
1748361320000|2025-05-27 15:55:20|202.52||202.52||202.52||202.52||0
1748361350000|2025-05-27 15:55:50|202.57||202.57||202.57||202.57||0
1748361360000|2025-05-27 15:56:00||202.49||202.49||202.49||202.49|0
1748361400000|2025-05-27 15:56:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|23
1748361410000|2025-05-27 15:56:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|4
1748361440000|2025-05-27 15:57:20||202.44||202.44||202.44||202.44|4
1748361450000|2025-05-27 15:57:30|202.52|202.49|202.57|202.44|202.57|202.49|202.52|202.44|4
1748361460000|2025-05-27 15:57:40||202.49||202.49||202.49||202.44|0
1748361470000|2025-05-27 15:57:50||202.44||202.49||202.49||202.44|0
1748361480000|2025-05-27 15:58:00||202.44||202.44||202.44||202.44|0
1748361490000|2025-05-27 15:58:10||202.49||202.49||202.49||202.44|0
1748361500000|2025-05-27 15:58:20||202.44||202.44||202.49||202.44|0
1748361510000|2025-05-27 15:58:30|202.52||202.52||202.52||202.52||0
1748361570000|2025-05-27 15:59:30|202.57||202.57||202.57||202.57||2
1748361580000|2025-05-27 15:59:40|202.52||202.52||202.52||202.52||0
1748361600000|2025-05-27 16:00:00|202.57||202.57||202.57||202.57||0
1748361610000|2025-05-27 16:00:10||202.49||202.44||202.49||202.44|0
1748361620000|2025-05-27 16:00:20||202.49||202.49||202.49||202.49|0
1748361650000|2025-05-27 16:00:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|98
1748361660000|2025-05-27 16:01:00||202.49||202.54||202.54||202.49|0
1748361670000|2025-05-27 16:01:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|0
1748361680000|2025-05-27 16:01:20|202.62||202.57||202.62||202.57||0
1748361690000|2025-05-27 16:01:30|202.62||202.62||202.62||202.62||0
1748361700000|2025-05-27 16:01:40||202.54||202.49||202.54||202.49|0
1748361710000|2025-05-27 16:01:50||202.54||202.49||202.54||202.49|0
1748361720000|2025-05-27 16:02:00|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|12
1748361740000|2025-05-27 16:02:20||202.49||202.49||202.54||202.49|0
1748361760000|2025-05-27 16:02:40||202.54||202.54||202.54||202.54|0
1748361770000|2025-05-27 16:02:50||202.49||202.49||202.49||202.49|0
1748361780000|2025-05-27 16:03:00||202.54||202.54||202.54||202.54|0
1748361790000|2025-05-27 16:03:10|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|24
1748361800000|2025-05-27 16:03:20|202.62||202.67||202.67||202.62||20
1748361820000|2025-05-27 16:03:40||202.59||202.59||202.59||202.59|0
1748361830000|2025-05-27 16:03:50||202.54||202.54||202.54||202.54|0
1748361840000|2025-05-27 16:04:00||202.59||202.59||202.59||202.59|0
1748361850000|2025-05-27 16:04:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|2
1748361860000|2025-05-27 16:04:20||202.59||202.59||202.64||202.59|0
1748361870000|2025-05-27 16:04:30|202.67||202.72||202.72||202.67||0
1748361880000|2025-05-27 16:04:40|202.67||202.67||202.67||202.67||0
1748361960000|2025-05-27 16:06:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|5
1748361970000|2025-05-27 16:06:10||202.59||202.59||202.59||202.59|0
1748361980000|2025-05-27 16:06:20||202.64||202.64||202.64||202.64|0
1748361990000|2025-05-27 16:06:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|0
1748362040000|2025-05-27 16:07:20||202.54||202.54||202.59||202.54|30
1748362050000|2025-05-27 16:07:30||202.59||202.59||202.59||202.54|0
1748362080000|2025-05-27 16:08:00|202.72||202.72||202.72||202.72||0
1748362090000|2025-05-27 16:08:10||202.64||202.64||202.64||202.64|0
1748362110000|2025-05-27 16:08:30|202.77||202.72||202.77||202.72||0
1748362190000|2025-05-27 16:09:50|202.77||202.72||202.77||202.72||0
1748362200000|2025-05-27 16:10:00|202.77||202.72||202.77||202.72||0
1748362220000|2025-05-27 16:10:20|202.77||202.77||202.77||202.77||1
1748362230000|2025-05-27 16:10:30||202.69||202.69||202.69||202.69|0
1748362320000|2025-05-27 16:12:00||202.64||202.64||202.64||202.64|0
1748362330000|2025-05-27 16:12:10||202.69||202.69||202.69||202.64|0
1748362360000|2025-05-27 16:12:40|202.82||202.82||202.82||202.82||0
1748362380000|2025-05-27 16:13:00|202.77||202.77||202.77||202.77||0
1748362390000|2025-05-27 16:13:10|202.82||202.82||202.82||202.77||0
1748362400000|2025-05-27 16:13:20|202.77||202.77||202.77||202.77||0
1748362470000|2025-05-27 16:14:30|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|0
1748362580000|2025-05-27 16:16:20||202.59||202.59||202.59||202.59|0
1748362590000|2025-05-27 16:16:30|||||||||1
1748362600000|2025-05-27 16:16:40||202.64||202.64||202.64||202.64|0
1748362620000|2025-05-27 16:17:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|0
1748362630000|2025-05-27 16:17:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|33
1748362650000|2025-05-27 16:17:30|||||||||11
1748362660000|2025-05-27 16:17:40|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|1
1748362680000|2025-05-27 16:18:00|202.72||202.72||202.72||202.72||0
1748362690000|2025-05-27 16:18:10|202.77||202.77||202.77||202.77||0
1748362710000|2025-05-27 16:18:30||202.69||202.64||202.69||202.64|0
1748362720000|2025-05-27 16:18:40||202.69||202.69||202.69||202.64|0
1748362730000|2025-05-27 16:18:50||202.64||202.64||202.69||202.64|0
1748362740000|2025-05-27 16:19:00|202.72||202.72||202.72||202.72||0
1748362750000|2025-05-27 16:19:10|202.77||202.72||202.77||202.72||0
1748362770000|2025-05-27 16:19:30|202.77||202.77||202.77||202.77||0
1748362790000|2025-05-27 16:19:50|202.72||202.72||202.72||202.72||0
1748362800000|2025-05-27 16:20:00|202.77||202.77||202.77||202.77||0
1748362810000|2025-05-27 16:20:10|202.72||202.72||202.72||202.72||0
1748362820000|2025-05-27 16:20:20|202.77||202.77||202.77||202.77||0
1748362830000|2025-05-27 16:20:30|202.72|202.69|202.77|202.64|202.77|202.69|202.72|202.64|1
1748362840000|2025-05-27 16:20:40||202.69||202.69||202.69||202.69|0
1748362850000|2025-05-27 16:20:50||202.64||202.69||202.69||202.64|0
1748362890000|2025-05-27 16:21:30|202.82||202.82||202.82||202.82||27
1748362900000|2025-05-27 16:21:40|202.77||202.77||202.77||202.77||0
1748362970000|2025-05-27 16:22:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|1
1748362990000|2025-05-27 16:23:10|||||||||4
1748363140000|2025-05-27 16:25:40|202.87||202.87||202.87||202.87||4
1748363160000|2025-05-27 16:26:00||202.79||202.79||202.79||202.79|0
1748363170000|2025-05-27 16:26:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|3
1748363190000|2025-05-27 16:26:30|202.87||202.87||202.87||202.87||6
1748363200000|2025-05-27 16:26:40|202.82||202.82||202.82||202.82||5
1748363230000|2025-05-27 16:27:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|1
1748363240000|2025-05-27 16:27:20|202.82|202.74|202.82|202.74|202.87|202.74|202.82|202.74|9
1748363280000|2025-05-27 16:28:00|||||||||1
1748363290000|2025-05-27 16:28:10|||||||||19
1748363300000|2025-05-27 16:28:20||202.69||202.69||202.69||202.69|17
1748363310000|2025-05-27 16:28:30|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|16
1748363320000|2025-05-27 16:28:40||202.69||202.74||202.74||202.69|0
1748363360000|2025-05-27 16:29:20|||||||||3
1748363390000|2025-05-27 16:29:50||202.69||202.69||202.69||202.69|0
1748363400000|2025-05-27 16:30:00||202.74||202.69||202.74||202.69|0
1748363410000|2025-05-27 16:30:10||202.74||202.74||202.74||202.69|0
1748363560000|2025-05-27 16:32:40|||||||||13
1748363610000|2025-05-27 16:33:30|||||||||100
1748363620000|2025-05-27 16:33:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|111
1748363640000|2025-05-27 16:34:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|127
1748363650000|2025-05-27 16:34:10||202.69||202.69||202.69||202.69|135
1748363670000|2025-05-27 16:34:30|202.77||202.77||202.77||202.77||0
1748363690000|2025-05-27 16:34:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|105
1748363700000|2025-05-27 16:35:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|13
1748363760000|2025-05-27 16:36:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|88
1748363770000|2025-05-27 16:36:10|||||||||1
1748363780000|2025-05-27 16:36:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|27
1748363880000|2025-05-27 16:38:00|||||||||26
1748363890000|2025-05-27 16:38:10|||||||||77
1748363900000|2025-05-27 16:38:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|3
1748363940000|2025-05-27 16:39:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|98
1748363960000|2025-05-27 16:39:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|101
1748363970000|2025-05-27 16:39:30|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|36
1748364020000|2025-05-27 16:40:20|||||||||32
1748364050000|2025-05-27 16:40:50|||||||||1
1748364090000|2025-05-27 16:41:30|||||||||36
1748364120000|2025-05-27 16:42:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|82
1748364130000|2025-05-27 16:42:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|197
1748364140000|2025-05-27 16:42:20|||||||||53
1748364170000|2025-05-27 16:42:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|10
1748364210000|2025-05-27 16:43:30|||||||||26
1748364220000|2025-05-27 16:43:40|||||||||38
1748364240000|2025-05-27 16:44:00|||||||||93
1748364250000|2025-05-27 16:44:10|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|100
1748364300000|2025-05-27 16:45:00|||||||||2
1748364320000|2025-05-27 16:45:20|||||||||1
1748364330000|2025-05-27 16:45:30|||||||||124
1748364340000|2025-05-27 16:45:40|||||||||48
1748364350000|2025-05-27 16:45:50|||||||||109
1748364370000|2025-05-27 16:46:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|53
1748364430000|2025-05-27 16:47:10|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|90
1748364440000|2025-05-27 16:47:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|0
1748364450000|2025-05-27 16:47:30|202.67||202.67||202.67||202.67||101
1748364470000|2025-05-27 16:47:50|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|6
1748364490000|2025-05-27 16:48:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|7
1748364500000|2025-05-27 16:48:20|202.67||202.67||202.67||202.67||11
1748364510000|2025-05-27 16:48:30||202.59||202.54||202.59||202.54|0
1748364520000|2025-05-27 16:48:40||202.59||202.54||202.59||202.54|0
1748364530000|2025-05-27 16:48:50||202.59||202.59||202.59||202.59|0
1748364540000|2025-05-27 16:49:00||202.54||202.54||202.54||202.54|3
1748364550000|2025-05-27 16:49:10|202.62||202.67||202.67||202.62||14
1748364580000|2025-05-27 16:49:40|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|3
1748364630000|2025-05-27 16:50:30||202.54||202.54||202.54||202.54|0
1748364670000|2025-05-27 16:51:10|||||||||15
1748364710000|2025-05-27 16:51:50|||||||||10
1748364720000|2025-05-27 16:52:00|202.67||202.67||202.67||202.67||1
1748364730000|2025-05-27 16:52:10||202.59||202.59||202.59||202.59|0
1748364740000|2025-05-27 16:52:20||202.54||202.59||202.59||202.54|12
1748364750000|2025-05-27 16:52:30||202.54||202.59||202.59||202.54|0
1748364800000|2025-05-27 16:53:20||202.54||202.54||202.54||202.54|0
1748364810000|2025-05-27 16:53:30||202.59||202.59||202.59||202.59|0
1748364820000|2025-05-27 16:53:40||202.54||202.59||202.59||202.54|0
1748364830000|2025-05-27 16:53:50||202.54||202.59||202.59||202.54|0
1748364840000|2025-05-27 16:54:00||202.54||202.59||202.59||202.54|0
1748364850000|2025-05-27 16:54:10||202.54||202.54||202.54||202.54|0
1748364860000|2025-05-27 16:54:20|202.62||202.62||202.62||202.62||0
1748364930000|2025-05-27 16:55:30||202.49||202.49||202.49||202.49|0
1748364940000|2025-05-27 16:55:40||202.54||202.49||202.54||202.49|0
1748364950000|2025-05-27 16:55:50|202.57||202.57||202.57||202.57||0
1748365020000|2025-05-27 16:57:00||202.44||202.44||202.44||202.44|15
1748365030000|2025-05-27 16:57:10||202.49||202.49||202.49||202.49|0
1748365040000|2025-05-27 16:57:20||202.44||202.49||202.49||202.44|0
1748365070000|2025-05-27 16:57:50||202.44||202.44||202.49||202.44|0
1748365080000|2025-05-27 16:58:00|202.52||202.52||202.52||202.52||0
1748365120000|2025-05-27 16:58:40|202.57||202.57||202.57||202.57||10
1748365130000|2025-05-27 16:58:50||202.49||202.49||202.49||202.49|0
1748365150000|2025-05-27 16:59:10|||||||||18
1748365160000|2025-05-27 16:59:20||202.44||202.44||202.44||202.44|3
1748365210000|2025-05-27 17:00:10|202.62|202.49|202.62|202.49|202.62|202.49|202.57|202.49|5
1748365220000|2025-05-27 17:00:20|202.57||202.57||202.57||202.57||0
1748365230000|2025-05-27 17:00:30|202.62||202.62||202.62||202.62||1
1748365240000|2025-05-27 17:00:40|202.57||202.57||202.57||202.57||0
1748365250000|2025-05-27 17:00:50|||||||||2
1748365280000|2025-05-27 17:01:20||202.44||202.44||202.44||202.44|0
1748365300000|2025-05-27 17:01:40||202.49||202.49||202.49||202.49|0
1748365320000|2025-05-27 17:02:00|202.62||202.62||202.62||202.62||6
1748365360000|2025-05-27 17:02:40|202.57||202.57||202.57||202.57||0
1748365380000|2025-05-27 17:03:00||202.44||202.49||202.49||202.44|0
1748365390000|2025-05-27 17:03:10||202.44||202.44||202.49||202.44|0
1748365410000|2025-05-27 17:03:30||202.49||202.49||202.49||202.49|0
1748365450000|2025-05-27 17:04:10||202.44||202.44||202.44||202.44|0
1748365460000|2025-05-27 17:04:20||202.49||202.49||202.49||202.49|0
1748365470000|2025-05-27 17:04:30||202.44||202.44||202.44||202.44|0
1748365480000|2025-05-27 17:04:40||202.49||202.44||202.49||202.44|0
1748365490000|2025-05-27 17:04:50||202.49||202.49||202.49||202.49|0
1748365500000|2025-05-27 17:05:00||202.44||202.44||202.44||202.44|0
1748365590000|2025-05-27 17:06:30||202.49||202.44||202.49||202.44|0
1748365630000|2025-05-27 17:07:10|202.52||202.52||202.52||202.52||0
1748365700000|2025-05-27 17:08:20||202.39||202.39||202.39||202.39|4
1748365730000|2025-05-27 17:08:50|202.47|202.34|202.47|202.39|202.47|202.39|202.47|202.34|0
1748365740000|2025-05-27 17:09:00||202.34||202.39||202.39||202.34|0
1748365750000|2025-05-27 17:09:10||202.34||202.39||202.39||202.34|0
1748365770000|2025-05-27 17:09:30||202.34||202.39||202.39||202.34|0
1748365780000|2025-05-27 17:09:40||202.34||202.34||202.34||202.34|0
1748365790000|2025-05-27 17:09:50||202.39||202.39||202.39||202.39|0
1748365820000|2025-05-27 17:10:20||202.34||202.34||202.34||202.34|0
1748365920000|2025-05-27 17:12:00||202.39||202.34||202.39||202.34|0
1748365930000|2025-05-27 17:12:10||202.39||202.34||202.39||202.34|0
1748365940000|2025-05-27 17:12:20||202.39||202.34||202.39||202.34|0
1748365970000|2025-05-27 17:12:50||202.39||202.39||202.39||202.39|0
1748365980000|2025-05-27 17:13:00||202.34||202.39||202.39||202.34|0
1748366010000|2025-05-27 17:13:30||202.34||202.39||202.39||202.34|0
1748366070000|2025-05-27 17:14:30||202.34||202.34||202.34||202.34|0
1748366200000|2025-05-27 17:16:40||202.39||202.34||202.39||202.34|0
1748366230000|2025-05-27 17:17:10|202.42||202.42||202.42||202.42||2
1748366270000|2025-05-27 17:17:50|202.47||202.47||202.47||202.47||19
1748366300000|2025-05-27 17:18:20||202.39||202.34||202.39||202.34|18
1748366360000|2025-05-27 17:19:20||202.39||202.34||202.39||202.34|0
1748366430000|2025-05-27 17:20:30||202.39||202.34||202.39||202.34|1
1748366440000|2025-05-27 17:20:40||202.39||202.39||202.39||202.39|0
1748366450000|2025-05-27 17:20:50||202.34||202.34||202.34||202.34|0
1748366490000|2025-05-27 17:21:30|202.42||202.47||202.47||202.42||2
1748366620000|2025-05-27 17:23:40|202.42||202.42||202.42||202.42||0
1748366630000|2025-05-27 17:23:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|64
1748366640000|2025-05-27 17:24:00||202.24||202.29||202.29||202.24|57
1748366790000|2025-05-27 17:26:30||202.24||202.24||202.24||202.24|0
1748366800000|2025-05-27 17:26:40|202.32||202.32||202.32||202.32||0
1748366890000|2025-05-27 17:28:10||202.19||202.19||202.19||202.19|0
1748366900000|2025-05-27 17:28:20||202.24||202.24||202.24||202.24|0
1748366930000|2025-05-27 17:28:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|52
1748367000000|2025-05-27 17:30:00||202.24||202.24||202.24||202.24|14
1748367250000|2025-05-27 17:34:10||202.29||202.29||202.29||202.29|0
1748367260000|2025-05-27 17:34:20|||||||||2
1748367330000|2025-05-27 17:35:30|202.42||202.42||202.42||202.42||5
1748367360000|2025-05-27 17:36:00|202.37||202.37||202.37||202.37||0
1748367420000|2025-05-27 17:37:00||202.24||202.24||202.24||202.24|1
1748367430000|2025-05-27 17:37:10||202.29||202.24||202.29||202.24|0
1748367440000|2025-05-27 17:37:20||202.29||202.29||202.29||202.29|0
1748367590000|2025-05-27 17:39:50|202.42||202.42||202.42||202.42||1
1748367600000|2025-05-27 17:40:00|202.37||202.42||202.42||202.37||0
1748367610000|2025-05-27 17:40:10|202.37||202.37||202.37||202.37||0
1748367620000|2025-05-27 17:40:20|202.42||202.42||202.42||202.42||0
1748367660000|2025-05-27 17:41:00||202.34||202.34||202.34||202.34|0
1748367700000|2025-05-27 17:41:40||202.29||202.29||202.29||202.29|4
1748367990000|2025-05-27 17:46:30|202.37||202.37||202.37||202.37||0
1748368000000|2025-05-27 17:46:40|202.42||202.42||202.42||202.42||0
1748368050000|2025-05-27 17:47:30||202.34||202.34||202.34||202.34|0
1748368060000|2025-05-27 17:47:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|0
1748368080000|2025-05-27 17:48:00||202.34||202.34||202.34||202.34|0
1748368550000|2025-05-27 17:55:50||202.39||202.39||202.39||202.39|0
1748368600000|2025-05-27 17:56:40|||||||||20
1748368610000|2025-05-27 17:56:50||202.34||202.34||202.34||202.34|12
1748368630000|2025-05-27 17:57:10|||||||||1
1748368660000|2025-05-27 17:57:40|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|3
1748368770000|2025-05-27 17:59:30|||||||||12
1748368860000|2025-05-27 18:01:00||202.44||202.39||202.44||202.39|0
1748368900000|2025-05-27 18:01:40||202.44||202.44||202.44||202.44|0
1748368910000|2025-05-27 18:01:50||202.39||202.44||202.44||202.39|0
1748368940000|2025-05-27 18:02:20||202.39||202.39||202.39||202.39|2
1748368950000|2025-05-27 18:02:30|||||||||1
1748368970000|2025-05-27 18:02:50|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|5
1748368980000|2025-05-27 18:03:00|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|0
1748369080000|2025-05-27 18:04:40|202.47||202.47||202.47||202.47||0
1748369120000|2025-05-27 18:05:20|202.52||202.52||202.52||202.52||0
1748369320000|2025-05-27 18:08:40||202.44||202.44||202.44||202.44|0
1748369340000|2025-05-27 18:09:00||202.39||202.39||202.39||202.39|0
1748369360000|2025-05-27 18:09:20||202.44||202.44||202.44||202.44|0
1748369370000|2025-05-27 18:09:30||202.39||202.39||202.39||202.39|6
1748369410000|2025-05-27 18:10:10|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|0
1748369420000|2025-05-27 18:10:20||202.39||202.39||202.39||202.39|0
1748369430000|2025-05-27 18:10:30|202.52||202.47||202.52||202.47||0
1748369450000|2025-05-27 18:10:50|202.52||202.52||202.52||202.52||0
1748369620000|2025-05-27 18:13:40||202.44||202.44||202.44||202.44|0
1748369700000|2025-05-27 18:15:00|202.57||202.57||202.57||202.57||10
1748369790000|2025-05-27 18:16:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|63
1748369810000|2025-05-27 18:16:50||202.34||202.34||202.34||202.34|4
1748369900000|2025-05-27 18:18:20||202.39||202.39||202.39||202.39|0
1748369950000|2025-05-27 18:19:10|202.52||202.47||202.52||202.47||0
1748369990000|2025-05-27 18:19:50||202.34||202.34||202.34||202.34|1
1748370010000|2025-05-27 18:20:10|202.42||202.42||202.42||202.42||0
1748370040000|2025-05-27 18:20:40|202.47||202.42||202.47||202.42||0
1748370140000|2025-05-27 18:22:20||202.29||202.29||202.29||202.29|4
1748370210000|2025-05-27 18:23:30|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|0
1748370260000|2025-05-27 18:24:20|202.42||202.42||202.42||202.42||0
1748370270000|2025-05-27 18:24:30|202.47||202.47||202.47||202.47||1
1748370320000|2025-05-27 18:25:20|202.42||202.47||202.47||202.42||0
1748370370000|2025-05-27 18:26:10|202.42||202.42||202.42||202.42||0
1748370390000|2025-05-27 18:26:30|202.47||202.47||202.47||202.47||0
1748370410000|2025-05-27 18:26:50|||||||||28
1748370460000|2025-05-27 18:27:40|202.42||202.42||202.42||202.42||0
1748370480000|2025-05-27 18:28:00|202.47||202.42||202.47||202.42||0
1748370490000|2025-05-27 18:28:10|202.47||202.47||202.47||202.47||0
1748370540000|2025-05-27 18:29:00|202.42||202.42||202.42||202.42||0
1748370560000|2025-05-27 18:29:20|202.47||202.47||202.47||202.47||0
1748370580000|2025-05-27 18:29:40|202.42||202.42||202.42||202.42||0
1748370600000|2025-05-27 18:30:00|202.47||202.47||202.47||202.47||0
1748370640000|2025-05-27 18:30:40||202.39||202.39||202.39||202.39|0
1748370650000|2025-05-27 18:30:50||202.34||202.34||202.34||202.34|0
1748370980000|2025-05-27 18:36:20|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|55
1748371090000|2025-05-27 18:38:10||202.34||202.34||202.34||202.34|0
1748371110000|2025-05-27 18:38:30||202.29||202.29||202.29||202.29|27
1748371440000|2025-05-27 18:44:00|202.37||202.37||202.37||202.37||0
1748371450000|2025-05-27 18:44:10|202.42||202.42||202.42||202.42||0
1748371720000|2025-05-27 18:48:40|202.37||202.42||202.42||202.37||0
1748371740000|2025-05-27 18:49:00|202.37||202.37||202.37||202.37||0
1748371780000|2025-05-27 18:49:40|202.42||202.42||202.42||202.42||0
1748371840000|2025-05-27 18:50:40||202.34||202.34||202.34||202.34|0
1748371850000|2025-05-27 18:50:50||202.29||202.29||202.29||202.29|0
1748371950000|2025-05-27 18:52:30|202.37||202.37||202.37||202.37||0
1748371960000|2025-05-27 18:52:40|202.42||202.42||202.42||202.42||0
1748372180000|2025-05-27 18:56:20|202.37||202.42||202.42||202.37||0
1748372190000|2025-05-27 18:56:30|202.37||202.37||202.42||202.37||0
1748372200000|2025-05-27 18:56:40||202.24||202.24||202.24||202.24|0
1748372420000|2025-05-27 19:00:20|202.32||202.32||202.32||202.32||0
1748372450000|2025-05-27 19:00:50|202.37||202.37||202.37||202.37||0
1748372460000|2025-05-27 19:01:00|202.32||202.32||202.32||202.32||0
1748372480000|2025-05-27 19:01:20|202.37||202.37||202.37||202.37||0
1748372540000|2025-05-27 19:02:20||202.29||202.29||202.29||202.29|0
1748372630000|2025-05-27 19:03:50||202.24||202.29||202.29||202.24|0
1748372740000|2025-05-27 19:05:40|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|21
1748372940000|2025-05-27 19:09:00|202.37||202.37||202.37||202.37||0
1748373040000|2025-05-27 19:10:40|||||||||4
1748373810000|2025-05-27 19:23:30|202.42||202.37||202.42||202.37||11
1748373860000|2025-05-27 19:24:20|||||||||21
1748373900000|2025-05-27 19:25:00||202.24||202.24||202.24||202.24|22
1748374260000|2025-05-27 19:31:00|202.32||202.32||202.32||202.32||33
1748374270000|2025-05-27 19:31:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|18
1748374280000|2025-05-27 19:31:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1748374290000|2025-05-27 19:31:30|||||||||74
1748374300000|2025-05-27 19:31:40|202.37||202.32||202.37||202.32||0
1748374310000|2025-05-27 19:31:50|202.37||202.37||202.37||202.37||2
1748374380000|2025-05-27 19:33:00|202.32||202.37||202.37||202.32||0
1748374450000|2025-05-27 19:34:10||202.29||202.29||202.29||202.29|0
1748374460000|2025-05-27 19:34:20||202.24||202.24||202.24||202.24|0
1748374490000|2025-05-27 19:34:50||202.29||202.29||202.29||202.29|0
1748374500000|2025-05-27 19:35:00|202.42||202.42||202.42||202.42||1
1748374520000|2025-05-27 19:35:20|202.37||202.42||202.42||202.37||0
1748374540000|2025-05-27 19:35:40|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|0
1748374640000|2025-05-27 19:37:20|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|12
1748374690000|2025-05-27 19:38:10|202.37||202.37||202.37||202.37||0
1748374720000|2025-05-27 19:38:40|202.42||202.37||202.42||202.37||0
1748374750000|2025-05-27 19:39:10|202.42||202.42||202.42||202.37||0
1748374760000|2025-05-27 19:39:20|202.37||202.37||202.42||202.37||0
1748374770000|2025-05-27 19:39:30|202.42||202.42||202.42||202.42||0
1748374880000|2025-05-27 19:41:20||202.34||202.34||202.34||202.34|0
1748374990000|2025-05-27 19:43:10||202.29||202.29||202.29||202.29|0
1748375030000|2025-05-27 19:43:50||202.34||202.34||202.34||202.34|0
1748375100000|2025-05-27 19:45:00||202.29||202.29||202.29||202.29|6
1748375160000|2025-05-27 19:46:00|202.37||202.42||202.42||202.37||7
1748375190000|2025-05-27 19:46:30|202.37||202.37||202.37||202.37||0
1748375230000|2025-05-27 19:47:10|202.42||202.42||202.42||202.42||0
1748375240000|2025-05-27 19:47:20||202.34||202.34||202.34||202.34|0
1748375280000|2025-05-27 19:48:00||202.29||202.29||202.29||202.29|0
1748375320000|2025-05-27 19:48:40|202.37||202.42||202.42||202.37||1
1748375360000|2025-05-27 19:49:20|202.37||202.37||202.37||202.37||0
1748375400000|2025-05-27 19:50:00|202.42||202.37||202.42||202.37||15
1748375410000|2025-05-27 19:50:10|202.42||202.42||202.42||202.42||0
1748375420000|2025-05-27 19:50:20||202.34||202.34||202.34||202.34|0
1748375440000|2025-05-27 19:50:40|202.47||202.47||202.47||202.42||0
1748375460000|2025-05-27 19:51:00|202.42||202.47||202.47||202.42||0
1748375470000|2025-05-27 19:51:10|202.42||202.47||202.47||202.42||0
1748375480000|2025-05-27 19:51:20|202.42||202.47||202.47||202.42||0
1748375490000|2025-05-27 19:51:30|202.42|202.29|202.42|202.29|202.47|202.29|202.42|202.29|0
1748375530000|2025-05-27 19:52:10||202.34||202.34||202.34||202.34|0
1748375560000|2025-05-27 19:52:40|202.47||202.47||202.47||202.42||0
1748375570000|2025-05-27 19:52:50|202.42||202.47||202.47||202.42||0
1748375580000|2025-05-27 19:53:00|202.42||202.42||202.42||202.42||1
1748375590000|2025-05-27 19:53:10|202.47||202.47||202.47||202.42||0
1748375600000|2025-05-27 19:53:20|202.42||202.42||202.47||202.42||0
1748375620000|2025-05-27 19:53:40|||||||||1
1748375650000|2025-05-27 19:54:10|202.47||202.42||202.47||202.42||0
1748375660000|2025-05-27 19:54:20|202.47||202.47||202.47||202.47||1
1748375670000|2025-05-27 19:54:30||202.39||202.39||202.39||202.39|0
1748375700000|2025-05-27 19:55:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|1
1748375710000|2025-05-27 19:55:10||202.34||202.34||202.34||202.34|1
1748375720000|2025-05-27 19:55:20||202.39||202.39||202.39||202.39|0
1748375780000|2025-05-27 19:56:20|||||||||1
1748375810000|2025-05-27 19:56:50|||||||||1
1748375870000|2025-05-27 19:57:50|202.52||202.52||202.52||202.52||6
1748375880000|2025-05-27 19:58:00|||||||||1
1748375890000|2025-05-27 19:58:10|||||||||11
1748375900000|2025-05-27 19:58:20|202.47||202.52||202.52||202.47||0
1748375910000|2025-05-27 19:58:30|202.47||202.52||202.52||202.47||1
1748375940000|2025-05-27 19:59:00|||||||||20
1748375980000|2025-05-27 19:59:40||202.44||202.44||202.44||202.44|0
1748375990000|2025-05-27 19:59:50|||||||||1
1748412060000|2025-05-28 06:01:00|202.54|202.47|202.54|202.47|202.54|202.47|202.54|202.47|0
1748412140000|2025-05-28 06:02:20|202.07|201.94|202.02|201.89|202.07|201.94|202.02|201.89|65
1748412150000|2025-05-28 06:02:30|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748412160000|2025-05-28 06:02:40|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748412270000|2025-05-28 06:04:30||201.74||201.74||201.74||201.74|0
1748412330000|2025-05-28 06:05:30||201.79||201.79||201.79||201.79|0
1748412360000|2025-05-28 06:06:00|202.02|201.84|202.02|201.89|202.02|201.89|202.02|201.84|11
1748412370000|2025-05-28 06:06:10||201.84||201.89||201.89||201.84|1
1748412450000|2025-05-28 06:07:30|202.07|201.99|202.07|201.89|202.07|201.99|202.07|201.89|3
1748412470000|2025-05-28 06:07:50|202.12|201.94|202.12|202.04|202.12|202.04|202.12|201.94|3
1748412480000|2025-05-28 06:08:00||201.99||201.99||201.99||201.99|11
1748412660000|2025-05-28 06:11:00|202.22|202.04|202.22|202.09|202.22|202.09|202.22|202.04|1
1748412750000|2025-05-28 06:12:30|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|4
1748412860000|2025-05-28 06:14:20|202.12||202.12||202.12||202.12||0
1748412870000|2025-05-28 06:14:30|202.17||202.17||202.17||202.17||0
1748413130000|2025-05-28 06:18:50|202.12|201.94|202.07|201.94|202.12|201.94|202.07|201.94|16
1748413140000|2025-05-28 06:19:00|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|2
1748413160000|2025-05-28 06:19:20|202.17||202.17||202.17||202.17||0
1748413170000|2025-05-28 06:19:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|77
1748413180000|2025-05-28 06:19:40|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|38
1748413200000|2025-05-28 06:20:00|202.17|202.04|202.22|202.04|202.22|202.04|202.17|202.04|0
1748413210000|2025-05-28 06:20:10||202.09||202.09||202.09||202.09|0
1748413240000|2025-05-28 06:20:40|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|1
1748413280000|2025-05-28 06:21:20|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|9
1748413320000|2025-05-28 06:22:00|202.12||202.12||202.12||202.12||0
1748413330000|2025-05-28 06:22:10|202.17||202.17||202.17||202.17||0
1748413340000|2025-05-28 06:22:20|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|2
1748413430000|2025-05-28 06:23:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|19
1748413470000|2025-05-28 06:24:30|202.32||202.32||202.32||202.32||32
1748413490000|2025-05-28 06:24:50|202.27|202.14|202.32|202.19|202.37|202.24|202.27|202.14|102
1748413500000|2025-05-28 06:25:00|202.27|202.09|202.22|202.09|202.27|202.09|202.22|202.09|1
1748413620000|2025-05-28 06:27:00|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|0
1748413660000|2025-05-28 06:27:40|202.27|202.09|202.27|202.09|202.27|202.09|202.27|202.09|6
1748413680000|2025-05-28 06:28:00||202.14||202.14||202.14||202.14|0
1748413740000|2025-05-28 06:29:00|202.22||202.22||202.22||202.22||0
1748413800000|2025-05-28 06:30:00||202.09||202.09||202.14||202.09|0
1748413810000|2025-05-28 06:30:10||202.14||202.14||202.14||202.09|0
1748413820000|2025-05-28 06:30:20||202.09||202.09||202.14||202.09|0
1748413830000|2025-05-28 06:30:30||202.14||202.09||202.14||202.09|0
1748413860000|2025-05-28 06:31:00|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|0
1748413880000|2025-05-28 06:31:20||202.09||202.04||202.09||202.04|0
1748413890000|2025-05-28 06:31:30||202.09||202.04||202.09||202.04|0
1748413940000|2025-05-28 06:32:20|202.12||202.17||202.17||202.12||1
1748414000000|2025-05-28 06:33:20|202.22|202.09|202.27|202.14|202.27|202.14|202.22|202.09|7
1748414010000|2025-05-28 06:33:30|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1748414020000|2025-05-28 06:33:40||202.14||202.14||202.14||202.14|0
1748414060000|2025-05-28 06:34:20|202.27||202.27||202.27||202.27||0
1748414110000|2025-05-28 06:35:10||202.19||202.19||202.19||202.19|0
1748414130000|2025-05-28 06:35:30||202.14||202.14||202.14||202.14|1
1748414230000|2025-05-28 06:37:10|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|6
1748414250000|2025-05-28 06:37:30|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748414260000|2025-05-28 06:37:40||202.04||202.04||202.04||202.04|0
1748414280000|2025-05-28 06:38:00||201.99||201.99||201.99||201.99|0
1748414330000|2025-05-28 06:38:50||202.04||202.04||202.04||202.04|0
1748414410000|2025-05-28 06:40:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|7
1748414420000|2025-05-28 06:40:20||202.04||202.04||202.04||202.04|0
1748414440000|2025-05-28 06:40:40||202.09||202.09||202.09||202.09|0
1748414450000|2025-05-28 06:40:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|4
1748414460000|2025-05-28 06:41:00||202.09||202.09||202.14||202.09|0
1748414510000|2025-05-28 06:41:50|202.17||202.22||202.22||202.17||1
1748414520000|2025-05-28 06:42:00||202.14||202.09||202.14||202.09|4
1748414570000|2025-05-28 06:42:50|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|1
1748414580000|2025-05-28 06:43:00|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748414590000|2025-05-28 06:43:10|||||||||1
1748414610000|2025-05-28 06:43:30|202.17||202.12||202.17||202.12||0
1748414710000|2025-05-28 06:45:10|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|1
1748414750000|2025-05-28 06:45:50|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|59
1748414760000|2025-05-28 06:46:00|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|3
1748414790000|2025-05-28 06:46:30|202.22||202.22||202.22||202.22||1
1748414820000|2025-05-28 06:47:00|202.27||202.27||202.27||202.27||0
1748414850000|2025-05-28 06:47:30|202.22||202.22||202.22||202.22||0
1748414860000|2025-05-28 06:47:40||202.09||202.09||202.09||202.09|107
1748414870000|2025-05-28 06:47:50|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|13
1748414880000|2025-05-28 06:48:00|202.22|202.09|202.22|202.14|202.22|202.14|202.22|202.09|0
1748414890000|2025-05-28 06:48:10||202.09||202.09||202.09||202.09|0
1748414910000|2025-05-28 06:48:30||202.14||202.14||202.14||202.14|0
1748414940000|2025-05-28 06:49:00|202.27||202.27||202.27||202.27||0
1748415020000|2025-05-28 06:50:20||202.19||202.19||202.19||202.19|0
1748415030000|2025-05-28 06:50:30|202.32||202.32||202.32||202.32||3
1748415070000|2025-05-28 06:51:10|202.27||202.27||202.27||202.27||0
1748415090000|2025-05-28 06:51:30|202.32||202.32||202.32||202.32||0
1748415130000|2025-05-28 06:52:10|202.27||202.27||202.27||202.27||0
1748415300000|2025-05-28 06:55:00|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|1
1748415310000|2025-05-28 06:55:10||202.14||202.14||202.14||202.14|0
1748415330000|2025-05-28 06:55:30||202.09||202.09||202.09||202.09|0
1748415340000|2025-05-28 06:55:40||202.14||202.09||202.14||202.09|0
1748415350000|2025-05-28 06:55:50||202.14||202.09||202.14||202.09|0
1748415360000|2025-05-28 06:56:00|202.17|202.14|202.22|202.09|202.22|202.14|202.17|202.09|6
1748415370000|2025-05-28 06:56:10|202.17||202.17||202.17||202.17||1
1748415400000|2025-05-28 06:56:40||202.04||202.09||202.09||202.04|0
1748415420000|2025-05-28 06:57:00|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|37
1748415430000|2025-05-28 06:57:10|202.07|202.04|202.07|201.94|202.07|202.04|202.07|201.94|76
1748415440000|2025-05-28 06:57:20|202.02||202.02||202.02||202.02||0
1748415450000|2025-05-28 06:57:30||201.89||201.89||201.89||201.89|13
1748415460000|2025-05-28 06:57:40|201.97|201.84|201.97|201.84|202.02|201.84|201.97|201.84|23
1748415480000|2025-05-28 06:58:00|||||||||19
1748415490000|2025-05-28 06:58:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748415500000|2025-05-28 06:58:20||201.74||201.74||201.74||201.74|20
1748415550000|2025-05-28 06:59:10|201.87||201.92||201.92||201.87||11
1748415560000|2025-05-28 06:59:20|201.87||201.87||201.87||201.87||33
1748415570000|2025-05-28 06:59:30|201.82|201.69|201.82|201.69|201.87|201.74|201.77|201.69|332
1748415580000|2025-05-28 06:59:40|201.92|201.79|201.87|201.74|201.92|201.79|201.87|201.74|77
1748415590000|2025-05-28 06:59:50|201.92|201.84|202.07|201.94|202.07|201.94|201.92|201.84|70
1748415600000|2025-05-28 07:00:00|202.17|202.04|202.42|202.34|202.42|202.34|202.17|202.04|144
1748415610000|2025-05-28 07:00:10|202.47|202.39|202.42|202.29|202.47|202.39|202.42|202.29|72
1748415620000|2025-05-28 07:00:20|202.37|202.24|202.42|202.29|202.42|202.29|202.37|202.24|15
1748415630000|2025-05-28 07:00:30|202.47|202.34|202.62|202.54|202.62|202.54|202.47|202.34|26
1748415640000|2025-05-28 07:00:40|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|15
1748415650000|2025-05-28 07:00:50|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|16
1748415660000|2025-05-28 07:01:00|202.67|202.49|202.72|202.59|202.77|202.64|202.67|202.49|107
1748415670000|2025-05-28 07:01:10|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|58
1748415680000|2025-05-28 07:01:20|202.77|202.64|202.82|202.69|202.82|202.74|202.77|202.64|78
1748415690000|2025-05-28 07:01:30|202.77||202.77||202.77||202.77||0
1748415700000|2025-05-28 07:01:40|202.82|202.74|202.82|202.74|202.82|202.74|202.77|202.69|19
1748415710000|2025-05-28 07:01:50|202.87|202.69|202.82|202.74|202.87|202.74|202.82|202.69|49
1748415720000|2025-05-28 07:02:00|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.74|24
1748415730000|2025-05-28 07:02:10|202.87|202.74|202.87|202.79|202.92|202.79|202.87|202.74|21
1748415740000|2025-05-28 07:02:20|202.92||202.92||202.92||202.87||3
1748415750000|2025-05-28 07:02:30|202.97|202.84|203.02|202.89|203.02|202.89|202.97|202.84|27
1748415760000|2025-05-28 07:02:40|202.97|202.84|202.97|202.89|202.97|202.89|202.97|202.84|21
1748415770000|2025-05-28 07:02:50|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|42
1748415780000|2025-05-28 07:03:00|202.97|202.84|202.97|202.89|202.97|202.89|202.92|202.84|78
1748415790000|2025-05-28 07:03:10|202.92|202.84|202.92|202.79|202.97|202.84|202.87|202.79|3
1748415800000|2025-05-28 07:03:20|202.97|202.84|203.07|202.99|203.07|202.99|202.92|202.79|19
1748415810000|2025-05-28 07:03:30|203.12|203.04|203.12|203.04|203.17|203.09|203.12|202.99|96
1748415820000|2025-05-28 07:03:40|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|21
1748415830000|2025-05-28 07:03:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|17
1748415840000|2025-05-28 07:04:00|203.12|202.94|203.07|202.99|203.12|203.04|203.07|202.94|21
1748415850000|2025-05-28 07:04:10|203.02|202.94|203.02|202.94|203.07|202.99|203.02|202.94|6
1748415860000|2025-05-28 07:04:20|202.97|202.89|203.02|202.89|203.02|202.94|202.97|202.89|15
1748415870000|2025-05-28 07:04:30|202.97|202.84|202.97|202.89|203.02|202.89|202.97|202.84|1
1748415880000|2025-05-28 07:04:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|4
1748415890000|2025-05-28 07:04:50|203.07|202.99|203.07|202.99|203.12|203.04|203.07|202.99|7
1748415900000|2025-05-28 07:05:00|203.17|203.04|203.22|203.14|203.22|203.14|203.12|203.04|90
1748415910000|2025-05-28 07:05:10|203.17|203.09|203.12|203.04|203.22|203.14|203.12|203.04|93
1748415920000|2025-05-28 07:05:20|||||||||7
1748415930000|2025-05-28 07:05:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|27
1748415940000|2025-05-28 07:05:40|203.27|203.19|203.27|203.19|203.27|203.19|203.22|203.14|68
1748415950000|2025-05-28 07:05:50|203.22|203.14|203.17|203.09|203.22|203.14|203.17|203.09|58
1748415960000|2025-05-28 07:06:00|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|40
1748415970000|2025-05-28 07:06:10|203.12|203.04|203.22|203.09|203.22|203.09|203.12|203.04|19
1748415980000|2025-05-28 07:06:20|203.17|203.14|203.17|203.09|203.27|203.19|203.17|203.09|64
1748415990000|2025-05-28 07:06:30|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|4
1748416000000|2025-05-28 07:06:40|203.17|203.14|203.17|203.04|203.22|203.14|203.12|203.04|55
1748416010000|2025-05-28 07:06:50|203.12|202.99|203.12|203.04|203.12|203.04|203.07|202.99|3
1748416020000|2025-05-28 07:07:00|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|10
1748416030000|2025-05-28 07:07:10||202.99||203.04||203.04||202.99|2
1748416040000|2025-05-28 07:07:20||202.99||202.99||203.04||202.99|0
1748416050000|2025-05-28 07:07:30|203.17|203.04|203.17|203.04|203.17|203.09|203.12|203.04|19
1748416060000|2025-05-28 07:07:40|203.12|203.09|203.12|203.04|203.17|203.09|203.12|203.04|4
1748416070000|2025-05-28 07:07:50|203.17|203.09|203.22|203.09|203.22|203.09|203.12|203.09|0
1748416080000|2025-05-28 07:08:00|203.17|203.14|203.27|203.14|203.27|203.19|203.17|203.14|61
1748416090000|2025-05-28 07:08:10||203.19||203.19||203.19||203.19|0
1748416100000|2025-05-28 07:08:20|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|17
1748416110000|2025-05-28 07:08:30|203.17|203.04|203.12|202.99|203.17|203.04|203.12|202.99|13
1748416120000|2025-05-28 07:08:40|203.07|203.04|202.97|202.89|203.07|203.04|202.97|202.89|1
1748416130000|2025-05-28 07:08:50|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|40
1748416140000|2025-05-28 07:09:00|202.92|202.84|202.97|202.84|202.97|202.89|202.92|202.84|39
1748416150000|2025-05-28 07:09:10|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.84|0
1748416160000|2025-05-28 07:09:20|202.92|202.84|202.92|202.79|202.92|202.89|202.92|202.79|18
1748416170000|2025-05-28 07:09:30|202.87|202.84|202.87|202.79|202.92|202.84|202.87|202.79|11
1748416180000|2025-05-28 07:09:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|9
1748416190000|2025-05-28 07:09:50|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|10
1748416200000|2025-05-28 07:10:00|202.87|202.79|202.77|202.69|202.92|202.79|202.77|202.69|27
1748416210000|2025-05-28 07:10:10|202.72|202.64|202.82|202.74|202.82|202.74|202.72|202.64|24
1748416220000|2025-05-28 07:10:20|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|33
1748416230000|2025-05-28 07:10:30|202.77|202.69|202.77|202.64|202.77|202.74|202.77|202.64|30
1748416240000|2025-05-28 07:10:40|202.72|202.59|202.72|202.59|202.77|202.64|202.67|202.59|41
1748416250000|2025-05-28 07:10:50|202.67|202.64|202.77|202.69|202.77|202.69|202.67|202.64|8
1748416260000|2025-05-28 07:11:00|202.82||202.77||202.82||202.77||26
1748416270000|2025-05-28 07:11:10|202.82|202.74|202.82|202.74|202.82|202.74|202.77|202.69|139
1748416280000|2025-05-28 07:11:20||202.69||202.69||202.74||202.69|3
1748416290000|2025-05-28 07:11:30|202.77|202.74|202.87|202.74|202.87|202.79|202.77|202.69|5
1748416300000|2025-05-28 07:11:40|202.82|202.79|202.87|202.79|202.92|202.84|202.82|202.74|1
1748416310000|2025-05-28 07:11:50|202.92||202.92||202.92||202.87||0
1748416320000|2025-05-28 07:12:00|202.87|202.84|202.92|202.79|202.92|202.84|202.87|202.79|4
1748416330000|2025-05-28 07:12:10||202.84||202.84||202.84||202.84|0
1748416340000|2025-05-28 07:12:20|202.97|202.89|202.97|202.89|203.02|202.89|202.92|202.89|20
1748416350000|2025-05-28 07:12:30|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|24
1748416360000|2025-05-28 07:12:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|56
1748416370000|2025-05-28 07:12:50|202.77|202.69|202.87|202.79|202.87|202.79|202.77|202.69|30
1748416380000|2025-05-28 07:13:00|202.92|202.74|202.92|202.79|202.92|202.79|202.87|202.74|9
1748416390000|2025-05-28 07:13:10|202.87||202.87||202.87||202.87||0
1748416400000|2025-05-28 07:13:20|202.92|202.84|203.02|202.94|203.02|202.94|202.92|202.84|3
1748416410000|2025-05-28 07:13:30|202.97|202.89|203.02|202.89|203.02|202.89|202.97|202.89|4
1748416420000|2025-05-28 07:13:40||202.94||202.94||202.94||202.94|0
1748416430000|2025-05-28 07:13:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|3
1748416450000|2025-05-28 07:14:10|203.02|202.84|203.07|202.99|203.07|202.99|203.02|202.84|27
1748416460000|2025-05-28 07:14:20|203.12|203.04|203.12|203.04|203.12|203.04|203.07|203.04|3
1748416470000|2025-05-28 07:14:30|||||||||8
1748416480000|2025-05-28 07:14:40|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|0
1748416490000|2025-05-28 07:14:50|203.12|203.04|203.12|202.99|203.12|203.04|203.07|202.99|2
1748416500000|2025-05-28 07:15:00|203.07|203.04|203.12|202.99|203.12|203.04|203.02|202.94|3
1748416510000|2025-05-28 07:15:10|203.07|202.94|203.07|202.99|203.12|202.99|203.07|202.94|0
1748416520000|2025-05-28 07:15:20|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.94|109
1748416530000|2025-05-28 07:15:30|203.02|202.99|203.07|202.94|203.07|202.99|203.02|202.94|19
1748416540000|2025-05-28 07:15:40|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.99|3
1748416550000|2025-05-28 07:15:50|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|24
1748416560000|2025-05-28 07:16:00|203.22|203.04|203.17|203.09|203.22|203.09|203.17|203.04|6
1748416570000|2025-05-28 07:16:10|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|9
1748416580000|2025-05-28 07:16:20||203.04||203.04||203.04||203.04|8
1748416590000|2025-05-28 07:16:30|203.12||203.12||203.17||203.12||7
1748416600000|2025-05-28 07:16:40|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|38
1748416610000|2025-05-28 07:16:50|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|0
1748416620000|2025-05-28 07:17:00|203.17|203.04|203.17|203.09|203.17|203.09|203.12|203.04|19
1748416630000|2025-05-28 07:17:10|203.12|203.04|203.17|203.04|203.17|203.09|203.12|203.04|2
1748416640000|2025-05-28 07:17:20|203.12|203.09|203.12|203.04|203.12|203.09|203.12|203.04|7
1748416660000|2025-05-28 07:17:40|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|11
1748416670000|2025-05-28 07:17:50|203.17|203.09|203.22|203.09|203.22|203.14|203.12|203.04|17
1748416680000|2025-05-28 07:18:00|203.17||203.17||203.17||203.17||1
1748416690000|2025-05-28 07:18:10|203.22|203.14|203.22|203.14|203.27|203.14|203.17|203.09|33
1748416700000|2025-05-28 07:18:20|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|1
1748416720000|2025-05-28 07:18:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|6
1748416730000|2025-05-28 07:18:50|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|121
1748416740000|2025-05-28 07:19:00||202.99||203.04||203.04||202.99|3
1748416750000|2025-05-28 07:19:10|||||||||100
1748416760000|2025-05-28 07:19:20|203.07|202.99|203.07|202.99|203.12|202.99|203.07|202.99|19
1748416770000|2025-05-28 07:19:30|203.12|203.04|203.02|202.94|203.12|203.04|203.02|202.94|27
1748416780000|2025-05-28 07:19:40|203.07||203.07||203.07||203.02||20
1748416790000|2025-05-28 07:19:50|203.12|202.99|203.17|203.04|203.17|203.09|203.07|202.99|27
1748416800000|2025-05-28 07:20:00|203.12|202.99|203.12|203.04|203.17|203.04|203.12|202.99|3
1748416810000|2025-05-28 07:20:10|203.17|203.09|203.17|203.04|203.17|203.09|203.12|203.04|8
1748416820000|2025-05-28 07:20:20|203.12|203.09|203.17|203.09|203.22|203.09|203.12|203.04|1
1748416840000|2025-05-28 07:20:40|203.12|202.99|203.07|202.99|203.12|202.99|203.07|202.99|30
1748416850000|2025-05-28 07:20:50|203.12|203.04|203.12|203.04|203.12|203.04|203.07|203.04|21
1748416860000|2025-05-28 07:21:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|9
1748416870000|2025-05-28 07:21:10||203.04||203.04||203.09||203.04|12
1748416880000|2025-05-28 07:21:20|203.12|203.09|203.17|203.09|203.17|203.09|203.12|203.04|0
1748416890000|2025-05-28 07:21:30||203.04||203.04||203.09||203.04|2
1748416900000|2025-05-28 07:21:40|203.12|203.09|203.17|203.09|203.17|203.09|203.12|203.04|4
1748416910000|2025-05-28 07:21:50|203.22|203.14|203.27|203.19|203.27|203.19|203.17|203.14|7
1748416920000|2025-05-28 07:22:00|203.22|203.14|203.27|203.14|203.27|203.19|203.22|203.14|3
1748416930000|2025-05-28 07:22:10|203.22|203.19|203.27|203.19|203.27|203.19|203.22|203.14|8
1748416940000|2025-05-28 07:22:20|||||||||42
1748416950000|2025-05-28 07:22:30|203.32|203.24|203.32|203.19|203.32|203.24|203.27|203.19|50
1748416960000|2025-05-28 07:22:40|203.27|203.24|203.37|203.29|203.42|203.29|203.27|203.24|17
1748416970000|2025-05-28 07:22:50|203.42|203.34|203.42|203.34|203.42|203.34|203.37|203.29|3
1748416980000|2025-05-28 07:23:00|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|81
1748417000000|2025-05-28 07:23:20|||||||||52
1748417010000|2025-05-28 07:23:30|||||||||39
1748417020000|2025-05-28 07:23:40|203.37|203.29|203.37|203.29|203.42|203.29|203.37|203.29|52
1748417040000|2025-05-28 07:24:00|203.42||203.42||203.42||203.37||16
1748417050000|2025-05-28 07:24:10|203.37|203.34|203.37|203.29|203.37|203.34|203.37|203.29|24
1748417060000|2025-05-28 07:24:20|203.32|203.24|203.32|203.24|203.37|203.29|203.32|203.24|18
1748417070000|2025-05-28 07:24:30|||||||||2
1748417080000|2025-05-28 07:24:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|6
1748417090000|2025-05-28 07:24:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|3
1748417100000|2025-05-28 07:25:00|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|31
1748417110000|2025-05-28 07:25:10|||||||||4
1748417120000|2025-05-28 07:25:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|10
1748417140000|2025-05-28 07:25:40|||||||||85
1748417150000|2025-05-28 07:25:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|41
1748417160000|2025-05-28 07:26:00|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|141
1748417170000|2025-05-28 07:26:10|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|15
1748417180000|2025-05-28 07:26:20||203.29||203.29||203.29||203.24|1
1748417190000|2025-05-28 07:26:30|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|7
1748417200000|2025-05-28 07:26:40|203.37|203.24|203.37|203.24|203.42|203.29|203.32|203.24|53
1748417210000|2025-05-28 07:26:50|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.24|2
1748417220000|2025-05-28 07:27:00|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|24
1748417230000|2025-05-28 07:27:10||203.29||203.34||203.34||203.29|2
1748417240000|2025-05-28 07:27:20|203.47|203.39|203.47|203.34|203.47|203.39|203.42|203.34|3
1748417250000|2025-05-28 07:27:30|203.42|203.29|203.42|203.34|203.47|203.34|203.42|203.29|3
1748417260000|2025-05-28 07:27:40||203.29||203.34||203.34||203.29|0
1748417270000|2025-05-28 07:27:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|4
1748417280000|2025-05-28 07:28:00||203.34||203.34||203.39||203.34|0
1748417290000|2025-05-28 07:28:10|203.42|203.39|203.47|203.39|203.52|203.39|203.42|203.34|29
1748417300000|2025-05-28 07:28:20|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|22
1748417310000|2025-05-28 07:28:30|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.44|333
1748417330000|2025-05-28 07:28:50|||||||||5
1748417340000|2025-05-28 07:29:00|203.47|203.34|203.47|203.39|203.47|203.39|203.42|203.34|97
1748417350000|2025-05-28 07:29:10|203.42|203.34|203.32|203.24|203.42|203.34|203.32|203.24|11
1748417360000|2025-05-28 07:29:20|||||||||4
1748417370000|2025-05-28 07:29:30|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|74
1748417380000|2025-05-28 07:29:40|203.17|203.09|203.17|203.09|203.17|203.14|203.17|203.09|2
1748417390000|2025-05-28 07:29:50||203.04||203.09||203.09||203.04|3
1748417400000|2025-05-28 07:30:00|203.22|203.14|203.17|203.09|203.27|203.14|203.17|203.09|107
1748417410000|2025-05-28 07:30:10|203.22|203.14|203.27|203.14|203.27|203.19|203.22|203.14|135
1748417420000|2025-05-28 07:30:20|203.32|203.19|203.37|203.24|203.37|203.24|203.32|203.19|34
1748417430000|2025-05-28 07:30:30|203.32||203.32||203.37||203.32||17
1748417440000|2025-05-28 07:30:40|203.37|203.19|203.32|203.19|203.37|203.19|203.27|203.19|11
1748417450000|2025-05-28 07:30:50|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.19|2
1748417460000|2025-05-28 07:31:00|203.37||203.37||203.37||203.32||7
1748417470000|2025-05-28 07:31:10|203.32||203.37||203.37||203.32||1
1748417480000|2025-05-28 07:31:20|203.32|203.19|203.32|203.24|203.32|203.24|203.32|203.19|0
1748417490000|2025-05-28 07:31:30|203.37||203.37||203.37||203.32||15
1748417510000|2025-05-28 07:31:50|203.32|203.29|203.37|203.24|203.37|203.29|203.32|203.24|1
1748417530000|2025-05-28 07:32:10|203.32||203.37||203.37||203.32||17
1748417540000|2025-05-28 07:32:20|203.32|203.19|203.27|203.19|203.32|203.19|203.27|203.19|39
1748417550000|2025-05-28 07:32:30|203.32||203.27||203.32||203.27||1
1748417560000|2025-05-28 07:32:40|203.32||203.32||203.32||203.27||5
1748417570000|2025-05-28 07:32:50|203.27||203.32||203.32||203.27||1
1748417580000|2025-05-28 07:33:00|203.27||203.32||203.32||203.27||4
1748417590000|2025-05-28 07:33:10|203.27||203.32||203.32||203.27||1
1748417600000|2025-05-28 07:33:20|203.37|203.24|203.32|203.24|203.37|203.24|203.32|203.24|3
1748417610000|2025-05-28 07:33:30|203.37||203.37||203.37||203.37||19
1748417620000|2025-05-28 07:33:40|203.32||203.37||203.37||203.32||8
1748417630000|2025-05-28 07:33:50|203.32||203.37||203.37||203.32||0
1748417640000|2025-05-28 07:34:00|203.32||203.37||203.37||203.32||0
1748417650000|2025-05-28 07:34:10|203.32||203.37||203.37||203.32||0
1748417660000|2025-05-28 07:34:20|203.32||203.37||203.37||203.32||0
1748417680000|2025-05-28 07:34:40|203.32|203.29|203.37|203.29|203.42|203.29|203.32|203.29|31
1748417690000|2025-05-28 07:34:50|203.42||203.37||203.42||203.37||29
1748417700000|2025-05-28 07:35:00|203.27|203.14|203.27|203.19|203.27|203.19|203.27|203.14|578
1748417710000|2025-05-28 07:35:10|||||||||15
1748417740000|2025-05-28 07:35:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|19
1748417750000|2025-05-28 07:35:50|203.27|203.19|203.27|203.19|203.32|203.19|203.27|203.19|115
1748417760000|2025-05-28 07:36:00|203.32||203.27||203.32||203.27||8
1748417770000|2025-05-28 07:36:10|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|11
1748417780000|2025-05-28 07:36:20|203.32|203.14|203.27|203.14|203.32|203.14|203.22|203.14|3
1748417790000|2025-05-28 07:36:30|203.32|203.19|203.32|203.24|203.32|203.24|203.32|203.19|5
1748417800000|2025-05-28 07:36:40||203.19||203.24||203.24||203.19|31
1748417810000|2025-05-28 07:36:50|203.37||203.37||203.37||203.32||10
1748417820000|2025-05-28 07:37:00|203.32||203.32||203.32||203.32||0
1748417830000|2025-05-28 07:37:10|||||||||5
1748417840000|2025-05-28 07:37:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.24|100
1748417850000|2025-05-28 07:37:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|21
1748417860000|2025-05-28 07:37:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|0
1748417870000|2025-05-28 07:37:50|||||||||5
1748417880000|2025-05-28 07:38:00||203.24||203.29||203.29||203.24|0
1748417890000|2025-05-28 07:38:10||203.24||203.24||203.29||203.24|5
1748417900000|2025-05-28 07:38:20|203.32|203.29|203.37|203.24|203.37|203.29|203.32|203.24|4
1748417910000|2025-05-28 07:38:30|203.32||203.32||203.32||203.32||0
1748417920000|2025-05-28 07:38:40|203.37|203.29|203.37|203.29|203.42|203.29|203.32|203.29|7
1748417930000|2025-05-28 07:38:50|203.42||203.37||203.42||203.37||1
1748417940000|2025-05-28 07:39:00|203.42||203.42||203.42||203.37||8
1748417950000|2025-05-28 07:39:10|203.37||203.37||203.37||203.37||2
1748417960000|2025-05-28 07:39:20|203.42|203.34|203.47|203.39|203.52|203.39|203.42|203.34|7
1748417970000|2025-05-28 07:39:30|||||||||5
1748417980000|2025-05-28 07:39:40|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.44|3
1748418000000|2025-05-28 07:40:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|13
1748418010000|2025-05-28 07:40:10|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|5
1748418020000|2025-05-28 07:40:20|||||||||11
1748418030000|2025-05-28 07:40:30||203.29||203.29||203.29||203.29|57
1748418040000|2025-05-28 07:40:40|203.37|203.34|203.37|203.29|203.42|203.34|203.37|203.29|15
1748418050000|2025-05-28 07:40:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|87
1748418060000|2025-05-28 07:41:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|47
1748418070000|2025-05-28 07:41:10|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|1
1748418080000|2025-05-28 07:41:20|||||||||5
1748418100000|2025-05-28 07:41:40|||||||||1
1748418110000|2025-05-28 07:41:50|203.57|203.49|203.57|203.49|203.62|203.49|203.57|203.49|41
1748418120000|2025-05-28 07:42:00|203.62|203.54|203.67|203.59|203.72|203.59|203.62|203.54|125
1748418130000|2025-05-28 07:42:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|1
1748418140000|2025-05-28 07:42:20|203.77||203.77||203.77||203.77||11
1748418150000|2025-05-28 07:42:30|203.72||203.77||203.77||203.72||0
1748418160000|2025-05-28 07:42:40|203.72|203.69|203.82|203.69|203.82|203.69|203.72|203.69|17
1748418170000|2025-05-28 07:42:50|203.77||203.77||203.82||203.77||17
1748418180000|2025-05-28 07:43:00|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|9
1748418190000|2025-05-28 07:43:10|203.72|203.64|203.72|203.64|203.77|203.64|203.72|203.64|47
1748418200000|2025-05-28 07:43:20|203.67|203.59|203.62|203.54|203.67|203.59|203.62|203.54|78
1748418210000|2025-05-28 07:43:30|203.57|203.49|203.62|203.54|203.62|203.54|203.57|203.49|6
1748418220000|2025-05-28 07:43:40|203.57|203.49|203.57|203.44|203.62|203.49|203.57|203.44|10
1748418230000|2025-05-28 07:43:50|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|2
1748418240000|2025-05-28 07:44:00|203.67|203.54|203.67|203.54|203.67|203.54|203.62|203.54|4
1748418250000|2025-05-28 07:44:10||203.59||203.59||203.59||203.54|0
1748418260000|2025-05-28 07:44:20|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|1
1748418270000|2025-05-28 07:44:30|203.57|203.49|203.62|203.49|203.62|203.49|203.57|203.49|8
1748418280000|2025-05-28 07:44:40||203.54||203.54||203.54||203.49|0
1748418290000|2025-05-28 07:44:50|203.67||203.67||203.67||203.67||12
1748418300000|2025-05-28 07:45:00||203.59||203.59||203.59||203.54|0
1748418310000|2025-05-28 07:45:10|203.72|203.64|203.77|203.69|203.77|203.69|203.72|203.64|8
1748418330000|2025-05-28 07:45:30|203.72|203.64|203.72|203.64|203.77|203.64|203.72|203.64|4
1748418350000|2025-05-28 07:45:50|||||||||1
1748418360000|2025-05-28 07:46:00|203.77|203.69|203.77|203.69|203.77|203.69|203.72|203.64|28
1748418370000|2025-05-28 07:46:10|203.82||203.82||203.82||203.77||8
1748418380000|2025-05-28 07:46:20|203.77|203.74|203.82|203.74|203.82|203.74|203.77|203.69|1
1748418390000|2025-05-28 07:46:30|203.77|203.69|203.77|203.69|203.77|203.74|203.77|203.69|20
1748418400000|2025-05-28 07:46:40|||||||||1
1748418450000|2025-05-28 07:47:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|10
1748418460000|2025-05-28 07:47:40||203.69||203.74||203.74||203.69|22
1748418470000|2025-05-28 07:47:50|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|12
1748418480000|2025-05-28 07:48:00|203.87|203.79|203.87|203.79|203.87|203.79|203.82|203.74|16
1748418490000|2025-05-28 07:48:10||203.74||203.74||203.74||203.74|5
1748418500000|2025-05-28 07:48:20|203.92|203.79|203.92|203.84|203.92|203.84|203.92|203.74|106
1748418510000|2025-05-28 07:48:30|||||||||3
1748418520000|2025-05-28 07:48:40|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|60
1748418540000|2025-05-28 07:49:00|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|13
1748418550000|2025-05-28 07:49:10|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|10
1748418560000|2025-05-28 07:49:20|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|7
1748418580000|2025-05-28 07:49:40|||||||||27
1748418590000|2025-05-28 07:49:50||203.64||203.64||203.69||203.64|1
1748418600000|2025-05-28 07:50:00|203.72||203.72||203.72||203.72||0
1748418610000|2025-05-28 07:50:10|203.67|203.59|203.72|203.64|203.72|203.64|203.67|203.59|10
1748418620000|2025-05-28 07:50:20|203.77|203.69|203.72|203.64|203.77|203.69|203.72|203.64|5
1748418630000|2025-05-28 07:50:30|203.77|203.69|203.77|203.69|203.77|203.69|203.72|203.64|39
1748418640000|2025-05-28 07:50:40|203.82|203.74|203.82|203.69|203.82|203.74|203.82|203.69|9
1748418650000|2025-05-28 07:50:50|203.77|203.74|203.77|203.69|203.77|203.74|203.77|203.64|28
1748418670000|2025-05-28 07:51:10|203.72|203.64|203.72|203.64|203.72|203.69|203.72|203.64|0
1748418680000|2025-05-28 07:51:20|||||||||2
1748418690000|2025-05-28 07:51:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|5
1748418720000|2025-05-28 07:52:00||203.64||203.69||203.69||203.64|2
1748418730000|2025-05-28 07:52:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|4
1748418740000|2025-05-28 07:52:20|203.77||203.72||203.77||203.72||2
1748418750000|2025-05-28 07:52:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|4
1748418770000|2025-05-28 07:52:50|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|0
1748418780000|2025-05-28 07:53:00|||||||||37
1748418790000|2025-05-28 07:53:10|203.67|203.59|203.67|203.54|203.67|203.59|203.67|203.54|53
1748418800000|2025-05-28 07:53:20|203.62||203.67||203.67||203.62||13
1748418810000|2025-05-28 07:53:30|203.62||203.67||203.67||203.62||7
1748418820000|2025-05-28 07:53:40|203.62||203.67||203.67||203.62||1
1748418830000|2025-05-28 07:53:50|203.62||203.62||203.62||203.62||0
1748418840000|2025-05-28 07:54:00|203.57|203.49|203.62|203.49|203.62|203.49|203.57|203.49|10
1748418870000|2025-05-28 07:54:30|203.57||203.62||203.62||203.57||8
1748418880000|2025-05-28 07:54:40||203.54||203.49||203.54||203.49|26
1748418890000|2025-05-28 07:54:50|203.57||203.57||203.57||203.57||0
1748418900000|2025-05-28 07:55:00|203.22|203.44|203.32|203.19|203.32|203.44|203.22|203.04|1832
1748418910000|2025-05-28 07:55:10|203.37|203.24|203.42|203.29|203.42|203.29|203.37|203.24|9
1748418920000|2025-05-28 07:55:20|203.37|203.24|203.37|203.29|203.37|203.29|203.37|203.24|23
1748418930000|2025-05-28 07:55:30|203.42||203.42||203.42||203.37||15
1748418940000|2025-05-28 07:55:40|203.37|203.24|203.42|203.29|203.42|203.29|203.37|203.24|28
1748418950000|2025-05-28 07:55:50|203.37|203.19|203.32|203.19|203.37|203.19|203.32|203.19|4
1748418960000|2025-05-28 07:56:00|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|0
1748418970000|2025-05-28 07:56:10|203.32|203.29|203.32|203.24|203.32|203.29|203.32|203.24|7
1748419000000|2025-05-28 07:56:40|||||||||15
1748419010000|2025-05-28 07:56:50|203.37||203.37||203.37||203.37||5
1748419020000|2025-05-28 07:57:00|203.32|203.29|203.32|203.24|203.32|203.29|203.32|203.24|4
1748419040000|2025-05-28 07:57:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|58
1748419050000|2025-05-28 07:57:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|8
1748419060000|2025-05-28 07:57:40|203.27|203.19|203.27|203.19|203.32|203.19|203.27|203.19|7
1748419070000|2025-05-28 07:57:50||203.14||203.19||203.19||203.14|0
1748419080000|2025-05-28 07:58:00||203.14||203.19||203.19||203.14|0
1748419100000|2025-05-28 07:58:20|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|48
1748419110000|2025-05-28 07:58:30|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|13
1748419120000|2025-05-28 07:58:40|203.17|203.14|203.22|203.09|203.22|203.14|203.17|203.09|0
1748419130000|2025-05-28 07:58:50|203.17||203.17||203.17||203.17||0
1748419140000|2025-05-28 07:59:00||203.04||203.04||203.09||203.04|0
1748419150000|2025-05-28 07:59:10||203.09||203.09||203.09||203.04|0
1748419160000|2025-05-28 07:59:20||203.04||203.09||203.09||203.04|0
1748419170000|2025-05-28 07:59:30|203.22|203.04|203.22|203.14|203.22|203.14|203.22|203.04|2
1748419180000|2025-05-28 07:59:40|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|2
1748419190000|2025-05-28 07:59:50|203.27|203.19|203.27|203.14|203.27|203.19|203.22|203.14|0
1748419200000|2025-05-28 08:00:00|203.32|203.19|203.32|203.19|203.32|203.24|203.27|203.14|22
1748419210000|2025-05-28 08:00:10|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.19|4
1748419220000|2025-05-28 08:00:20|203.37|203.19|203.37|203.24|203.37|203.24|203.37|203.19|0
1748419230000|2025-05-28 08:00:30|203.32||203.37||203.37||203.32||5
1748419240000|2025-05-28 08:00:40|203.32||203.32||203.32||203.32||0
1748419250000|2025-05-28 08:00:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|0
1748419260000|2025-05-28 08:01:00|203.32|203.24|203.37|203.24|203.37|203.29|203.32|203.19|1
1748419270000|2025-05-28 08:01:10|203.32||203.32||203.37||203.32||0
1748419280000|2025-05-28 08:01:20|203.37||203.32||203.37||203.32||0
1748419290000|2025-05-28 08:01:30|203.27|203.19|203.32|203.19|203.32|203.19|203.27|203.14|0
1748419300000|2025-05-28 08:01:40|203.27||203.27||203.27||203.27||0
1748419310000|2025-05-28 08:01:50|203.32|203.14|203.27|203.19|203.32|203.19|203.27|203.14|0
1748419320000|2025-05-28 08:02:00|203.32|203.14|203.27|203.19|203.32|203.19|203.27|203.14|0
1748419330000|2025-05-28 08:02:10|203.32||203.32||203.32||203.27||0
1748419340000|2025-05-28 08:02:20||203.24||203.19||203.24||203.19|1
1748419350000|2025-05-28 08:02:30|203.37|203.24|203.37|203.24|203.37|203.29|203.37|203.24|24
1748419360000|2025-05-28 08:02:40|203.32|203.29|203.32|203.24|203.32|203.29|203.32|203.24|0
1748419370000|2025-05-28 08:02:50|203.37|203.19|203.27|203.19|203.37|203.19|203.27|203.14|63
1748419380000|2025-05-28 08:03:00||203.14||203.19||203.19||203.14|36
1748419390000|2025-05-28 08:03:10||203.14||203.14||203.19||203.14|20
1748419400000|2025-05-28 08:03:20||203.19||203.14||203.19||203.14|0
1748419410000|2025-05-28 08:03:30|203.22|203.19|203.22|203.14|203.27|203.19|203.22|203.14|0
1748419420000|2025-05-28 08:03:40|203.17|203.09|203.02|202.94|203.17|203.09|203.02|202.94|6
1748419430000|2025-05-28 08:03:50|203.07|202.99|202.97|202.89|203.07|202.99|202.97|202.89|143
1748419440000|2025-05-28 08:04:00|203.02|202.84|203.02|202.89|203.02|202.94|202.97|202.84|52
1748419450000|2025-05-28 08:04:10||202.94||202.89||202.94||202.89|1
1748419460000|2025-05-28 08:04:20||202.94||202.94||202.94||202.89|0
1748419470000|2025-05-28 08:04:30||202.89||202.94||202.94||202.89|0
1748419480000|2025-05-28 08:04:40||202.89||202.89||202.94||202.89|0
1748419490000|2025-05-28 08:04:50||202.94||202.94||202.94||202.89|17
1748419500000|2025-05-28 08:05:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|15
1748419510000|2025-05-28 08:05:10|203.12|203.04|203.12|202.99|203.12|203.04|203.07|202.99|13
1748419520000|2025-05-28 08:05:20|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|12
1748419530000|2025-05-28 08:05:30|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|65
1748419540000|2025-05-28 08:05:40|203.12||203.12||203.12||203.12||0
1748419550000|2025-05-28 08:05:50|203.17||203.12||203.17||203.12||17
1748419570000|2025-05-28 08:06:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|152
1748419580000|2025-05-28 08:06:20||203.09||203.14||203.14||203.09|0
1748419600000|2025-05-28 08:06:40|||||||||3
1748419610000|2025-05-28 08:06:50|||||||||3
1748419620000|2025-05-28 08:07:00||203.09||203.14||203.14||203.09|34
1748419630000|2025-05-28 08:07:10|||||||||2
1748419650000|2025-05-28 08:07:30|203.27|203.19|203.27|203.19|203.32|203.24|203.27|203.19|29
1748419670000|2025-05-28 08:07:50||203.14||203.14||203.19||203.14|8
1748419680000|2025-05-28 08:08:00|203.22|203.19|203.27|203.19|203.27|203.19|203.22|203.19|4
1748419700000|2025-05-28 08:08:20||203.14||203.14||203.14||203.14|5
1748419710000|2025-05-28 08:08:30|203.22||203.22||203.27||203.22||0
1748419720000|2025-05-28 08:08:40|203.27|203.19|203.27|203.19|203.27|203.19|203.22|203.14|85
1748419730000|2025-05-28 08:08:50|||||||||3
1748419740000|2025-05-28 08:09:00||203.14||203.19||203.19||203.14|15
1748419770000|2025-05-28 08:09:30||203.14||203.19||203.19||203.14|0
1748419780000|2025-05-28 08:09:40|203.22|203.14|203.22|203.14|203.27|203.19|203.22|203.14|6
1748419790000|2025-05-28 08:09:50|203.27||203.22||203.27||203.22||0
1748419800000|2025-05-28 08:10:00|203.27||203.22||203.27||203.22||0
1748419810000|2025-05-28 08:10:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1748419820000|2025-05-28 08:10:20||203.14||203.19||203.19||203.14|0
1748419830000|2025-05-28 08:10:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|134
1748419840000|2025-05-28 08:10:40|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|0
1748419850000|2025-05-28 08:10:50|203.32||203.32||203.37||203.32||0
1748419870000|2025-05-28 08:11:10|203.27|203.19|203.17|203.09|203.27|203.19|203.17|203.09|96
1748419880000|2025-05-28 08:11:20|203.22|203.14|203.17|203.09|203.22|203.14|203.17|203.09|15
1748419890000|2025-05-28 08:11:30|203.22||203.17||203.22||203.17||9
1748419900000|2025-05-28 08:11:40|203.22||203.17||203.22||203.17||0
1748419910000|2025-05-28 08:11:50|203.22||203.17||203.22||203.17||0
1748419920000|2025-05-28 08:12:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|6
1748419940000|2025-05-28 08:12:20|203.17|203.09|203.12|203.04|203.17|203.14|203.12|203.04|372
1748419960000|2025-05-28 08:12:40|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|3
1748419970000|2025-05-28 08:12:50|203.17||203.17||203.17||203.12||1
1748419980000|2025-05-28 08:13:00|203.12|203.09|203.12|203.04|203.22|203.09|203.12|203.04|6
1748419990000|2025-05-28 08:13:10||202.99||203.04||203.04||202.99|0
1748420000000|2025-05-28 08:13:20||202.99||203.04||203.04||202.99|2
1748420010000|2025-05-28 08:13:30||202.99||202.99||202.99||202.99|21
1748420020000|2025-05-28 08:13:40||203.04||203.04||203.04||203.04|0
1748420040000|2025-05-28 08:14:00|||||||||43
1748420050000|2025-05-28 08:14:10|203.22|203.09|203.22|203.14|203.27|203.19|203.17|203.09|67
1748420060000|2025-05-28 08:14:20|203.27||203.22||203.27||203.22||0
1748420080000|2025-05-28 08:14:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|10
1748420090000|2025-05-28 08:14:50||203.04||203.04||203.09||203.04|0
1748420100000|2025-05-28 08:15:00||203.09||203.09||203.09||203.04|0
1748420110000|2025-05-28 08:15:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|0
1748420120000|2025-05-28 08:15:20|||||||||24
1748420130000|2025-05-28 08:15:30|203.17|203.09|203.22|203.09|203.22|203.14|203.17|203.09|0
1748420140000|2025-05-28 08:15:40|203.17||203.22||203.22||203.17||0
1748420150000|2025-05-28 08:15:50|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.09|15
1748420160000|2025-05-28 08:16:00|||||||||11
1748420170000|2025-05-28 08:16:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.14|59
1748420180000|2025-05-28 08:16:20|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|0
1748420190000|2025-05-28 08:16:30||203.14||203.19||203.19||203.14|0
1748420210000|2025-05-28 08:16:50|203.32||203.27||203.32||203.27||17
1748420220000|2025-05-28 08:17:00|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|19
1748420230000|2025-05-28 08:17:10|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|34
1748420240000|2025-05-28 08:17:20|203.22||203.22||203.22||203.22||0
1748420250000|2025-05-28 08:17:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|0
1748420260000|2025-05-28 08:17:40|203.12|203.04|203.07|202.94|203.17|203.04|203.07|202.94|4
1748420270000|2025-05-28 08:17:50|203.02|202.99|203.07|202.94|203.07|202.99|203.02|202.94|0
1748420280000|2025-05-28 08:18:00||202.99||202.99||202.99||202.99|0
1748420290000|2025-05-28 08:18:10|||||||||16
1748420300000|2025-05-28 08:18:20|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|0
1748420310000|2025-05-28 08:18:30|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|0
1748420320000|2025-05-28 08:18:40|203.12|203.04|203.12|202.99|203.12|203.04|203.07|202.99|5
1748420330000|2025-05-28 08:18:50|203.07|203.04|203.12|203.04|203.12|203.04|203.07|202.99|0
1748420360000|2025-05-28 08:19:20|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|12
1748420370000|2025-05-28 08:19:30|203.07|203.04|203.12|202.99|203.12|203.04|203.07|202.99|0
1748420380000|2025-05-28 08:19:40||203.04||202.99||203.04||202.99|0
1748420390000|2025-05-28 08:19:50||203.04||203.04||203.04||202.99|0
1748420400000|2025-05-28 08:20:00||202.99||202.99||203.04||202.99|0
1748420410000|2025-05-28 08:20:10|203.07|203.04|203.12|203.04|203.12|203.04|203.07|202.99|5
1748420420000|2025-05-28 08:20:20|203.17|202.99|203.12|202.99|203.17|202.99|203.12|202.99|28
1748420430000|2025-05-28 08:20:30|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|0
1748420440000|2025-05-28 08:20:40||203.09||203.04||203.09||203.04|2
1748420450000|2025-05-28 08:20:50|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|10
1748420460000|2025-05-28 08:21:00|203.27|203.14|203.27|203.14|203.27|203.14|203.27|203.14|0
1748420480000|2025-05-28 08:21:20|203.22||203.27||203.27||203.22||0
1748420490000|2025-05-28 08:21:30|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|0
1748420510000|2025-05-28 08:21:50||203.14||203.14||203.14||203.14|0
1748420520000|2025-05-28 08:22:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|0
1748420530000|2025-05-28 08:22:10|203.22||203.22||203.22||203.22||0
1748420540000|2025-05-28 08:22:20||203.14||203.09||203.14||203.09|0
1748420550000|2025-05-28 08:22:30||203.14||203.09||203.14||203.09|0
1748420570000|2025-05-28 08:22:50||203.14||203.09||203.14||203.09|12
1748420580000|2025-05-28 08:23:00|203.17||203.22||203.22||203.17||5
1748420600000|2025-05-28 08:23:20|203.17||203.17||203.22||203.17||0
1748420610000|2025-05-28 08:23:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|1
1748420620000|2025-05-28 08:23:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|100
1748420640000|2025-05-28 08:24:00|203.22||203.17||203.22||203.17||5
1748420650000|2025-05-28 08:24:10|203.22||203.17||203.22||203.17||0
1748420660000|2025-05-28 08:24:20|203.22||203.17||203.22||203.17||0
1748420670000|2025-05-28 08:24:30|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|63
1748420680000|2025-05-28 08:24:40|203.12|203.09|203.12|203.04|203.12|203.09|203.12|203.04|0
1748420690000|2025-05-28 08:24:50|203.17||203.12||203.17||203.12||5
1748420700000|2025-05-28 08:25:00|203.17|202.99|203.12|202.99|203.17|202.99|203.07|202.99|31
1748420710000|2025-05-28 08:25:10|203.07||203.07||203.12||203.07||0
1748420720000|2025-05-28 08:25:20|203.12||203.12||203.12||203.07||3
1748420730000|2025-05-28 08:25:30|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|0
1748420740000|2025-05-28 08:25:40||202.99||203.04||203.04||202.99|0
1748420750000|2025-05-28 08:25:50||202.99||203.04||203.04||202.99|0
1748420760000|2025-05-28 08:26:00||202.99||203.04||203.04||202.99|0
1748420790000|2025-05-28 08:26:30||202.99||202.99||203.04||202.99|0
1748420800000|2025-05-28 08:26:40|203.17|203.04|203.12|203.04|203.17|203.04|203.12|203.04|0
1748420810000|2025-05-28 08:26:50|203.17||203.17||203.17||203.17||0
1748420820000|2025-05-28 08:27:00|203.12||203.12||203.17||203.12||0
1748420830000|2025-05-28 08:27:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|1
1748420900000|2025-05-28 08:28:20|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|4
1748420910000|2025-05-28 08:28:30|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|0
1748420930000|2025-05-28 08:28:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|4
1748420960000|2025-05-28 08:29:20|202.97|202.89|203.02|202.89|203.02|202.94|202.97|202.89|6
1748420970000|2025-05-28 08:29:30|202.97||202.97||202.97||202.97||0
1748420980000|2025-05-28 08:29:40|203.02||202.97||203.02||202.97||1
1748420990000|2025-05-28 08:29:50|||||||||1
1748421000000|2025-05-28 08:30:00|202.92|202.84|202.92|202.79|202.92|202.89|202.87|202.79|132
1748421010000|2025-05-28 08:30:10|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|0
1748421020000|2025-05-28 08:30:20|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|74
1748421030000|2025-05-28 08:30:30||202.74||202.79||202.79||202.74|23
1748421040000|2025-05-28 08:30:40|||||||||1
1748421050000|2025-05-28 08:30:50|202.82|202.74|202.82|202.74|202.87|202.79|202.82|202.74|101
1748421060000|2025-05-28 08:31:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|8
1748421070000|2025-05-28 08:31:10|202.82|202.74|202.82|202.74|202.87|202.79|202.82|202.74|169
1748421080000|2025-05-28 08:31:20|||||||||2
1748421090000|2025-05-28 08:31:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|10
1748421100000|2025-05-28 08:31:40|||||||||2
1748421120000|2025-05-28 08:32:00|||||||||2
1748421130000|2025-05-28 08:32:10|||||||||58
1748421140000|2025-05-28 08:32:20|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|48
1748421150000|2025-05-28 08:32:30|202.82|202.79|202.92|202.79|202.92|202.84|202.82|202.74|30
1748421160000|2025-05-28 08:32:40||202.84||202.84||202.84||202.84|0
1748421170000|2025-05-28 08:32:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|25
1748421180000|2025-05-28 08:33:00|||||||||3
1748421190000|2025-05-28 08:33:10|||||||||23
1748421200000|2025-05-28 08:33:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|99
1748421210000|2025-05-28 08:33:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|42
1748421220000|2025-05-28 08:33:40|202.92||202.87||202.92||202.87||28
1748421240000|2025-05-28 08:34:00|||||||||5
1748421260000|2025-05-28 08:34:20|202.92||202.92||202.92||202.92||39
1748421270000|2025-05-28 08:34:30||202.84||202.79||202.84||202.79|18
1748421280000|2025-05-28 08:34:40||202.84||202.84||202.84||202.84|30
1748421300000|2025-05-28 08:35:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|35
1748421310000|2025-05-28 08:35:10|||||||||5
1748421330000|2025-05-28 08:35:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|26
1748421340000|2025-05-28 08:35:40|202.97||202.97||202.97||202.92||30
1748421350000|2025-05-28 08:35:50||202.89||202.89||202.89||202.84|2790
1748421360000|2025-05-28 08:36:00||202.84||202.89||202.89||202.84|0
1748421370000|2025-05-28 08:36:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|8
1748421380000|2025-05-28 08:36:20|||||||||1
1748421400000|2025-05-28 08:36:40|||||||||15
1748421420000|2025-05-28 08:37:00|||||||||242
1748421440000|2025-05-28 08:37:20|||||||||2
1748421450000|2025-05-28 08:37:30|203.02|202.89|202.97|202.89|203.02|202.89|202.97|202.89|70
1748421470000|2025-05-28 08:37:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|19
1748421490000|2025-05-28 08:38:10|||||||||3
1748421500000|2025-05-28 08:38:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|16
1748421520000|2025-05-28 08:38:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|16
1748421530000|2025-05-28 08:38:50||202.89||202.89||202.89||202.89|15
1748421540000|2025-05-28 08:39:00|202.97||202.97||203.02||202.97||0
1748421550000|2025-05-28 08:39:10|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|27
1748421560000|2025-05-28 08:39:20|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.89|14
1748421570000|2025-05-28 08:39:30|203.07|203.04|203.12|202.99|203.12|203.04|203.02|202.99|66
1748421580000|2025-05-28 08:39:40|203.07|203.04|203.12|202.99|203.12|203.04|203.07|202.99|15
1748421590000|2025-05-28 08:39:50|203.07||203.07||203.07||203.07||0
1748421600000|2025-05-28 08:40:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|0
1748421610000|2025-05-28 08:40:10|203.17||203.12||203.17||203.12||0
1748421620000|2025-05-28 08:40:20|203.17||203.12||203.17||203.12||0
1748421630000|2025-05-28 08:40:30|203.17||203.12||203.17||203.12||0
1748421660000|2025-05-28 08:41:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|527
1748421670000|2025-05-28 08:41:10|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|8
1748421680000|2025-05-28 08:41:20|203.07||203.07||203.12||203.07||13
1748421690000|2025-05-28 08:41:30|203.12||203.07||203.12||203.07||1
1748421700000|2025-05-28 08:41:40||202.94||202.99||202.99||202.94|4
1748421710000|2025-05-28 08:41:50||202.94||202.94||202.99||202.94|2
1748421720000|2025-05-28 08:42:00||202.99||202.99||202.99||202.94|0
1748421730000|2025-05-28 08:42:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|6
1748421740000|2025-05-28 08:42:20||202.89||202.89||202.89||202.89|22
1748421750000|2025-05-28 08:42:30|202.97|202.94|202.97|202.89|202.97|202.94|202.97|202.89|12
1748421770000|2025-05-28 08:42:50||202.84||202.84||202.84||202.84|1
1748421780000|2025-05-28 08:43:00|202.92||202.97||202.97||202.92||0
1748421790000|2025-05-28 08:43:10|202.92||202.92||202.92||202.92||0
1748421800000|2025-05-28 08:43:20|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|7
1748421820000|2025-05-28 08:43:40||202.74||202.74||202.79||202.74|24
1748421830000|2025-05-28 08:43:50|202.82|202.69|202.82|202.74|202.82|202.74|202.82|202.69|0
1748421850000|2025-05-28 08:44:10|202.87|202.69|202.87|202.74|202.87|202.79|202.87|202.69|13
1748421860000|2025-05-28 08:44:20|202.82||202.82||202.82||202.82||0
1748421900000|2025-05-28 08:45:00|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|45
1748421920000|2025-05-28 08:45:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|0
1748421950000|2025-05-28 08:45:50|202.87||202.87||202.87||202.82||3
1748421960000|2025-05-28 08:46:00|202.82||202.82||202.87||202.82||0
1748421970000|2025-05-28 08:46:10|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|107
1748421980000|2025-05-28 08:46:20||202.74||202.79||202.79||202.74|42
1748421990000|2025-05-28 08:46:30||202.74||202.74||202.74||202.74|0
1748422010000|2025-05-28 08:46:50|202.82|202.69|202.82|202.69|202.82|202.74|202.77|202.69|12
1748422020000|2025-05-28 08:47:00|202.77||202.82||202.82||202.77||0
1748422030000|2025-05-28 08:47:10|202.77||202.82||202.82||202.77||0
1748422040000|2025-05-28 08:47:20|202.77||202.77||202.82||202.77||0
1748422050000|2025-05-28 08:47:30|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|0
1748422060000|2025-05-28 08:47:40|202.77||202.77||202.82||202.77||0
1748422070000|2025-05-28 08:47:50|202.82||202.82||202.82||202.82||0
1748422080000|2025-05-28 08:48:00||202.74||202.74||202.74||202.74|0
1748422090000|2025-05-28 08:48:10||202.69||202.74||202.74||202.69|1
1748422120000|2025-05-28 08:48:40|||||||||4
1748422130000|2025-05-28 08:48:50|202.87|202.79|202.82|202.74|202.92|202.84|202.82|202.74|21
1748422140000|2025-05-28 08:49:00|202.77|202.69|202.82|202.69|202.82|202.74|202.77|202.69|0
1748422150000|2025-05-28 08:49:10|202.77||202.82||202.82||202.77||10
1748422160000|2025-05-28 08:49:20||202.74||202.69||202.74||202.69|5
1748422170000|2025-05-28 08:49:30|202.77||202.77||202.82||202.77||123
1748422190000|2025-05-28 08:49:50|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.59|81
1748422200000|2025-05-28 08:50:00|202.67|202.59|202.72|202.59|202.72|202.64|202.67|202.59|8
1748422210000|2025-05-28 08:50:10||202.64||202.59||202.64||202.59|0
1748422220000|2025-05-28 08:50:20|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|0
1748422230000|2025-05-28 08:50:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|6
1748422240000|2025-05-28 08:50:40||202.49||202.49||202.49||202.49|0
1748422250000|2025-05-28 08:50:50||202.54||202.54||202.54||202.54|0
1748422260000|2025-05-28 08:51:00|||||||||7
1748422270000|2025-05-28 08:51:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|17
1748422280000|2025-05-28 08:51:20||202.44||202.49||202.49||202.44|2
1748422300000|2025-05-28 08:51:40|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|12
1748422310000|2025-05-28 08:51:50|202.57|202.44|202.57|202.44|202.57|202.44|202.52|202.44|100
1748422320000|2025-05-28 08:52:00|202.52|202.49|202.52|202.44|202.52|202.49|202.52|202.39|1
1748422330000|2025-05-28 08:52:10|||||||||12
1748422340000|2025-05-28 08:52:20|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.34|70
1748422350000|2025-05-28 08:52:30|202.42|202.34|202.37|202.29|202.42|202.39|202.37|202.29|11
1748422360000|2025-05-28 08:52:40|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|2
1748422370000|2025-05-28 08:52:50|202.37||202.37||202.37||202.32||5
1748422380000|2025-05-28 08:53:00|202.42|202.29|202.47|202.39|202.47|202.39|202.42|202.24|1
1748422390000|2025-05-28 08:53:10|202.42|202.34|202.42|202.34|202.42|202.39|202.42|202.34|0
1748422400000|2025-05-28 08:53:20||202.29||202.29||202.34||202.29|0
1748422410000|2025-05-28 08:53:30||202.34||202.34||202.34||202.34|0
1748422430000|2025-05-28 08:53:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|10
1748422450000|2025-05-28 08:54:10|202.52||202.47||202.52||202.47||0
1748422460000|2025-05-28 08:54:20|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|30
1748422470000|2025-05-28 08:54:30|202.37||202.42||202.42||202.37||5
1748422480000|2025-05-28 08:54:40|202.37|202.24|202.32|202.24|202.37|202.29|202.32|202.24|88
1748422490000|2025-05-28 08:54:50|||||||||2
1748422500000|2025-05-28 08:55:00|202.37||202.37||202.37||202.37||11
1748422510000|2025-05-28 08:55:10|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|6
1748422520000|2025-05-28 08:55:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|33
1748422530000|2025-05-28 08:55:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|25
1748422540000|2025-05-28 08:55:40|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.39|22
1748422550000|2025-05-28 08:55:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.44|26
1748422570000|2025-05-28 08:56:10|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|58
1748422590000|2025-05-28 08:56:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|24
1748422600000|2025-05-28 08:56:40|||||||||1
1748422610000|2025-05-28 08:56:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|5
1748422620000|2025-05-28 08:57:00|202.52|202.34|202.52|202.44|202.52|202.44|202.52|202.34|6
1748422630000|2025-05-28 08:57:10||202.39||202.39||202.44||202.39|0
1748422640000|2025-05-28 08:57:20|202.47||202.47||202.47||202.47||33
1748422660000|2025-05-28 08:57:40|202.52|202.44|202.57|202.44|202.57|202.44|202.47|202.44|9
1748422670000|2025-05-28 08:57:50||202.49||202.44||202.49||202.44|0
1748422680000|2025-05-28 08:58:00||202.49||202.49||202.49||202.44|0
1748422690000|2025-05-28 08:58:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|0
1748422700000|2025-05-28 08:58:20|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|7
1748422710000|2025-05-28 08:58:30||202.29||202.34||202.34||202.29|0
1748422740000|2025-05-28 08:59:00|202.47||202.42||202.47||202.42||2
1748422750000|2025-05-28 08:59:10|202.47|202.39|202.47|202.39|202.47|202.39|202.42|202.39|0
1748422760000|2025-05-28 08:59:20||202.34||202.34||202.39||202.34|0
1748422770000|2025-05-28 08:59:30|202.42||202.42||202.47||202.42||0
1748422780000|2025-05-28 08:59:40|202.47||202.42||202.47||202.42||0
1748422790000|2025-05-28 08:59:50||202.29||202.29||202.34||202.29|0
1748422800000|2025-05-28 09:00:00|202.37|202.24|202.42|202.29|202.42|202.29|202.37|202.24|10
1748422810000|2025-05-28 09:00:10|202.37||202.37||202.42||202.37||42
1748422820000|2025-05-28 09:00:20|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|49
1748422830000|2025-05-28 09:00:30|202.32||202.27||202.32||202.27||15
1748422840000|2025-05-28 09:00:40|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|1
1748422850000|2025-05-28 09:00:50|202.32||202.27||202.32||202.27||1
1748422860000|2025-05-28 09:01:00||202.14||202.19||202.19||202.14|0
1748422870000|2025-05-28 09:01:10|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|16
1748422880000|2025-05-28 09:01:20|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|12
1748422900000|2025-05-28 09:01:40|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|0
1748422910000|2025-05-28 09:01:50||202.29||202.29||202.29||202.24|0
1748422920000|2025-05-28 09:02:00|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|0
1748422930000|2025-05-28 09:02:10||202.29||202.24||202.29||202.24|1
1748422940000|2025-05-28 09:02:20||202.29||202.29||202.29||202.24|0
1748422960000|2025-05-28 09:02:40|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|1
1748422970000|2025-05-28 09:02:50||202.39||202.34||202.39||202.34|0
1748422980000|2025-05-28 09:03:00|202.42|202.39|202.47|202.34|202.47|202.39|202.42|202.34|11
1748422990000|2025-05-28 09:03:10|202.42|202.39|202.32|202.24|202.42|202.39|202.32|202.24|72
1748423000000|2025-05-28 09:03:20|202.37||202.32||202.37||202.32||0
1748423010000|2025-05-28 09:03:30|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|1
1748423020000|2025-05-28 09:03:40|202.32|202.14|202.32|202.19|202.32|202.19|202.27|202.14|38
1748423030000|2025-05-28 09:03:50|202.27|202.14|202.27|202.19|202.32|202.19|202.27|202.14|15
1748423040000|2025-05-28 09:04:00|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|1
1748423050000|2025-05-28 09:04:10||202.24||202.19||202.24||202.19|0
1748423060000|2025-05-28 09:04:20|202.37|202.24|202.32|202.24|202.37|202.24|202.32|202.19|0
1748423070000|2025-05-28 09:04:30|202.37||202.32||202.37||202.32||0
1748423080000|2025-05-28 09:04:40|202.37||202.37||202.37||202.32||23
1748423090000|2025-05-28 09:04:50|202.32||202.32||202.37||202.32||25
1748423100000|2025-05-28 09:05:00|||||||||5
1748423110000|2025-05-28 09:05:10|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|68
1748423130000|2025-05-28 09:05:30|202.37||202.32||202.37||202.32||4
1748423150000|2025-05-28 09:05:50|||||||||4
1748423160000|2025-05-28 09:06:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|53
1748423180000|2025-05-28 09:06:20|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|8
1748423190000|2025-05-28 09:06:30|202.37||202.37||202.37||202.37||0
1748423200000|2025-05-28 09:06:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|25
1748423210000|2025-05-28 09:06:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|1
1748423220000|2025-05-28 09:07:00|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|5
1748423240000|2025-05-28 09:07:20|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|0
1748423250000|2025-05-28 09:07:30|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|1
1748423270000|2025-05-28 09:07:50|202.47||202.47||202.47||202.47||0
1748423280000|2025-05-28 09:08:00|202.42||202.42||202.42||202.42||0
1748423290000|2025-05-28 09:08:10|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|24
1748423330000|2025-05-28 09:08:50|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|16
1748423340000|2025-05-28 09:09:00|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|2
1748423350000|2025-05-28 09:09:10|202.22||202.27||202.27||202.22||0
1748423360000|2025-05-28 09:09:20|202.22||202.27||202.27||202.22||0
1748423370000|2025-05-28 09:09:30||202.19||202.14||202.19||202.14|0
1748423380000|2025-05-28 09:09:40|202.22||202.27||202.27||202.22||0
1748423390000|2025-05-28 09:09:50||202.19||202.19||202.19||202.14|0
1748423400000|2025-05-28 09:10:00|202.32||202.32||202.32||202.27||2
1748423410000|2025-05-28 09:10:10|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|0
1748423420000|2025-05-28 09:10:20||202.24||202.24||202.24||202.24|3
1748423430000|2025-05-28 09:10:30|202.37|202.29|202.37|202.24|202.42|202.29|202.32|202.24|3
1748423440000|2025-05-28 09:10:40|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|17
1748423450000|2025-05-28 09:10:50|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|3
1748423460000|2025-05-28 09:11:00||202.24||202.24||202.24||202.19|0
1748423470000|2025-05-28 09:11:10|202.37||202.37||202.37||202.32||9
1748423480000|2025-05-28 09:11:20||202.29||202.29||202.29||202.29|0
1748423490000|2025-05-28 09:11:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1748423500000|2025-05-28 09:11:40|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|3
1748423510000|2025-05-28 09:11:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|1
1748423520000|2025-05-28 09:12:00||202.24||202.24||202.29||202.24|0
1748423530000|2025-05-28 09:12:10|202.32||202.32||202.32||202.32||0
1748423550000|2025-05-28 09:12:30|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|38
1748423560000|2025-05-28 09:12:40||202.19||202.19||202.24||202.19|2
1748423570000|2025-05-28 09:12:50|202.27||202.27||202.27||202.27||0
1748423580000|2025-05-28 09:13:00|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|1
1748423590000|2025-05-28 09:13:10|202.37|202.24|202.32|202.24|202.37|202.24|202.32|202.24|2
1748423600000|2025-05-28 09:13:20|202.37|202.29|202.42|202.29|202.42|202.29|202.32|202.29|1
1748423610000|2025-05-28 09:13:30|202.47|202.34|202.42|202.34|202.47|202.34|202.42|202.34|0
1748423630000|2025-05-28 09:13:50|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|0
1748423640000|2025-05-28 09:14:00|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|8
1748423650000|2025-05-28 09:14:10|202.32||202.32||202.37||202.32||0
1748423660000|2025-05-28 09:14:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1748423680000|2025-05-28 09:14:40|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|11
1748423690000|2025-05-28 09:14:50|202.27||202.32||202.32||202.27||0
1748423700000|2025-05-28 09:15:00|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.09|8
1748423710000|2025-05-28 09:15:10|||||||||5
1748423720000|2025-05-28 09:15:20|||||||||1
1748423730000|2025-05-28 09:15:30||202.09||202.09||202.14||202.09|0
1748423740000|2025-05-28 09:15:40||202.14||202.14||202.14||202.09|0
1748423750000|2025-05-28 09:15:50||202.09||202.09||202.14||202.09|0
1748423760000|2025-05-28 09:16:00|202.17||202.17||202.17||202.17||1
1748423770000|2025-05-28 09:16:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|0
1748423780000|2025-05-28 09:16:20|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|1
1748423790000|2025-05-28 09:16:30|||||||||103
1748423820000|2025-05-28 09:17:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|30
1748423830000|2025-05-28 09:17:10|202.17||202.17||202.17||202.17||1
1748423840000|2025-05-28 09:17:20|202.12||202.17||202.17||202.12||51
1748423850000|2025-05-28 09:17:30|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.04|4
1748423860000|2025-05-28 09:17:40|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|1
1748423870000|2025-05-28 09:17:50|202.12||202.12||202.12||202.12||0
1748423880000|2025-05-28 09:18:00|202.17||202.17||202.17||202.12||0
1748423890000|2025-05-28 09:18:10||202.09||202.09||202.09||202.09|0
1748423900000|2025-05-28 09:18:20|202.22||202.22||202.22||202.22||14
1748423910000|2025-05-28 09:18:30|202.17|202.14|202.17|202.09|202.22|202.14|202.17|202.09|5
1748423920000|2025-05-28 09:18:40|202.22|201.99|202.12|201.99|202.22|202.04|202.07|201.99|62
1748423930000|2025-05-28 09:18:50|202.07||202.07||202.07||202.07||0
1748423940000|2025-05-28 09:19:00|202.12|202.04|202.12|202.04|202.17|202.04|202.12|202.04|0
1748423960000|2025-05-28 09:19:20||201.99||202.04||202.04||201.99|5
1748423970000|2025-05-28 09:19:30|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|0
1748423980000|2025-05-28 09:19:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|19
1748423990000|2025-05-28 09:19:50|||||||||1
1748424000000|2025-05-28 09:20:00||201.99||202.04||202.04||201.99|5
1748424010000|2025-05-28 09:20:10|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|18
1748424030000|2025-05-28 09:20:30|202.17||202.17||202.17||202.17||15
1748424040000|2025-05-28 09:20:40|202.12||202.17||202.17||202.12||0
1748424050000|2025-05-28 09:20:50|202.12||202.12||202.17||202.12||0
1748424060000|2025-05-28 09:21:00|202.17|202.09|202.22|202.14|202.27|202.14|202.17|202.09|11
1748424080000|2025-05-28 09:21:20|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|0
1748424090000|2025-05-28 09:21:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|25
1748424100000|2025-05-28 09:21:40||202.09||202.14||202.14||202.09|15
1748424110000|2025-05-28 09:21:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|1
1748424120000|2025-05-28 09:22:00|||||||||5
1748424130000|2025-05-28 09:22:10|||||||||6
1748424140000|2025-05-28 09:22:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|53
1748424150000|2025-05-28 09:22:30|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|57
1748424160000|2025-05-28 09:22:40|||||||||3
1748424170000|2025-05-28 09:22:50|202.17||202.17||202.17||202.12||0
1748424180000|2025-05-28 09:23:00|202.12||202.12||202.12||202.12||0
1748424190000|2025-05-28 09:23:10|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|10
1748424200000|2025-05-28 09:23:20|202.07||202.07||202.07||202.07||52
1748424210000|2025-05-28 09:23:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|45
1748424220000|2025-05-28 09:23:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|10
1748424230000|2025-05-28 09:23:50|||||||||17
1748424240000|2025-05-28 09:24:00|||||||||28
1748424250000|2025-05-28 09:24:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|56
1748424260000|2025-05-28 09:24:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|32
1748424270000|2025-05-28 09:24:30|||||||||2
1748424280000|2025-05-28 09:24:40||201.84||201.89||201.89||201.84|5
1748424290000|2025-05-28 09:24:50|202.02||201.97||202.02||201.97||5
1748424300000|2025-05-28 09:25:00|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|1
1748424310000|2025-05-28 09:25:10|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|12
1748424320000|2025-05-28 09:25:20|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|9
1748424330000|2025-05-28 09:25:30|202.07|201.94|202.07|201.94|202.07|201.94|202.02|201.94|0
1748424340000|2025-05-28 09:25:40|202.02|201.99|202.02|201.94|202.07|201.99|202.02|201.94|0
1748424360000|2025-05-28 09:26:00||201.89||201.94||201.94||201.89|0
1748424370000|2025-05-28 09:26:10|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|0
1748424380000|2025-05-28 09:26:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|14
1748424390000|2025-05-28 09:26:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|9
1748424400000|2025-05-28 09:26:40|201.92||201.87||201.92||201.87||42
1748424410000|2025-05-28 09:26:50|||||||||1
1748424420000|2025-05-28 09:27:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|15
1748424450000|2025-05-28 09:27:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|48
1748424460000|2025-05-28 09:27:40|||||||||1
1748424470000|2025-05-28 09:27:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|4
1748424480000|2025-05-28 09:28:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|30
1748424490000|2025-05-28 09:28:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748424500000|2025-05-28 09:28:20|201.87||201.87||201.87||201.82||3
1748424510000|2025-05-28 09:28:30|201.82||201.82||201.87||201.82||33
1748424520000|2025-05-28 09:28:40|||||||||1
1748424540000|2025-05-28 09:29:00|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|21
1748424550000|2025-05-28 09:29:10||201.69||201.69||201.69||201.64|0
1748424560000|2025-05-28 09:29:20|||||||||1
1748424580000|2025-05-28 09:29:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|6
1748424590000|2025-05-28 09:29:50|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|4
1748424600000|2025-05-28 09:30:00|201.87||201.82||201.87||201.82||0
1748424610000|2025-05-28 09:30:10|201.77|201.64|201.67|201.59|201.77|201.64|201.67|201.59|5
1748424620000|2025-05-28 09:30:20|||||||||2
1748424630000|2025-05-28 09:30:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|6
1748424640000|2025-05-28 09:30:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|16
1748424650000|2025-05-28 09:30:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|8
1748424660000|2025-05-28 09:31:00||201.74||201.74||201.79||201.74|5
1748424670000|2025-05-28 09:31:10||201.79||201.79||201.79||201.74|0
1748424680000|2025-05-28 09:31:20|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|0
1748424690000|2025-05-28 09:31:30||201.74||201.74||201.74||201.69|0
1748424700000|2025-05-28 09:31:40|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|3
1748424710000|2025-05-28 09:31:50|||||||||1
1748424730000|2025-05-28 09:32:10|201.92||201.92||201.92||201.87||115
1748424740000|2025-05-28 09:32:20|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|6
1748424750000|2025-05-28 09:32:30||201.84||201.84||201.84||201.84|83
1748424760000|2025-05-28 09:32:40|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|4
1748424770000|2025-05-28 09:32:50|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|17
1748424780000|2025-05-28 09:33:00|202.07|201.89|202.02|201.94|202.07|201.99|202.02|201.89|131
1748424800000|2025-05-28 09:33:20||201.89||201.89||201.89||201.89|2
1748424810000|2025-05-28 09:33:30|201.97||201.97||201.97||201.97||0
1748424830000|2025-05-28 09:33:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|11
1748424840000|2025-05-28 09:34:00|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|7
1748424850000|2025-05-28 09:34:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|3
1748424860000|2025-05-28 09:34:20||201.89||201.94||201.94||201.89|3
1748424870000|2025-05-28 09:34:30|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|5
1748424880000|2025-05-28 09:34:40|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|0
1748424910000|2025-05-28 09:35:10|202.12|201.94|202.07|201.99|202.12|201.99|202.02|201.94|17
1748424920000|2025-05-28 09:35:20||201.94||201.94||201.99||201.94|0
1748424930000|2025-05-28 09:35:30|202.02||202.02||202.02||202.02||0
1748424950000|2025-05-28 09:35:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|7
1748424960000|2025-05-28 09:36:00|202.02||202.02||202.02||202.02||23
1748424970000|2025-05-28 09:36:10|201.97||202.02||202.02||201.97||5
1748424980000|2025-05-28 09:36:20|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748424990000|2025-05-28 09:36:30|201.92||201.92||201.97||201.92||5
1748425000000|2025-05-28 09:36:40|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|29
1748425010000|2025-05-28 09:36:50||201.89||201.89||201.89||201.89|0
1748425030000|2025-05-28 09:37:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|17
1748425060000|2025-05-28 09:37:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|11
1748425070000|2025-05-28 09:37:50|202.02||201.97||202.02||201.97||0
1748425080000|2025-05-28 09:38:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|4
1748425090000|2025-05-28 09:38:10|||||||||2
1748425100000|2025-05-28 09:38:20|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|42
1748425110000|2025-05-28 09:38:30|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|1
1748425120000|2025-05-28 09:38:40|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|6
1748425130000|2025-05-28 09:38:50|202.07|202.04|202.07|201.99|202.07|202.04|202.07|201.99|1
1748425170000|2025-05-28 09:39:30|||||||||17
1748425180000|2025-05-28 09:39:40|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|15
1748425200000|2025-05-28 09:40:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|32
1748425210000|2025-05-28 09:40:10|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|12
1748425220000|2025-05-28 09:40:20|202.12|202.09|202.12|202.04|202.17|202.09|202.12|202.04|11
1748425230000|2025-05-28 09:40:30|202.17||202.12||202.17||202.12||0
1748425240000|2025-05-28 09:40:40|||||||||4
1748425250000|2025-05-28 09:40:50|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|4
1748425260000|2025-05-28 09:41:00|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|8
1748425270000|2025-05-28 09:41:10|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|4
1748425290000|2025-05-28 09:41:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1748425310000|2025-05-28 09:41:50|202.02||201.97||202.02||201.97||3
1748425320000|2025-05-28 09:42:00|202.02||201.97||202.02||201.97||0
1748425340000|2025-05-28 09:42:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748425360000|2025-05-28 09:42:40||201.89||201.94||201.94||201.89|4
1748425370000|2025-05-28 09:42:50|202.07||202.07||202.07||202.02||4
1748425380000|2025-05-28 09:43:00||201.99||201.99||201.99||201.99|0
1748425400000|2025-05-28 09:43:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|3
1748425420000|2025-05-28 09:43:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|18
1748425430000|2025-05-28 09:43:50|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|2
1748425440000|2025-05-28 09:44:00||201.89||201.89||201.89||201.89|15
1748425450000|2025-05-28 09:44:10|201.97||201.97||202.02||201.97||0
1748425460000|2025-05-28 09:44:20|202.02||202.02||202.02||202.02||3
1748425470000|2025-05-28 09:44:30|201.97|201.84|201.97|201.89|202.02|201.89|201.92|201.84|31
1748425480000|2025-05-28 09:44:40|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|97
1748425490000|2025-05-28 09:44:50|202.02|201.89|202.02|201.94|202.07|201.94|201.97|201.89|18
1748425510000|2025-05-28 09:45:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|2
1748425520000|2025-05-28 09:45:20|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|7
1748425540000|2025-05-28 09:45:40|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|15
1748425550000|2025-05-28 09:45:50|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|53
1748425560000|2025-05-28 09:46:00|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|16
1748425570000|2025-05-28 09:46:10||201.89||201.94||201.94||201.89|2
1748425580000|2025-05-28 09:46:20||201.89||201.89||201.89||201.89|0
1748425590000|2025-05-28 09:46:30||201.94||201.89||201.94||201.89|0
1748425600000|2025-05-28 09:46:40||201.94||201.94||201.94||201.89|0
1748425630000|2025-05-28 09:47:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|6
1748425690000|2025-05-28 09:48:10|202.07|201.94|202.07|201.99|202.07|201.99|202.07|201.94|27
1748425720000|2025-05-28 09:48:40|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.84|13
1748425730000|2025-05-28 09:48:50||201.84||201.84||201.84||201.84|2
1748425740000|2025-05-28 09:49:00|201.92|201.79|201.92|201.79|201.97|201.84|201.92|201.79|1
1748425750000|2025-05-28 09:49:10|201.87||201.87||201.92||201.87||0
1748425760000|2025-05-28 09:49:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|4
1748425790000|2025-05-28 09:49:50||201.79||201.79||201.84||201.79|0
1748425800000|2025-05-28 09:50:00|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|1
1748425810000|2025-05-28 09:50:10|201.97||201.92||201.97||201.92||0
1748425840000|2025-05-28 09:50:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2
1748425850000|2025-05-28 09:50:50||201.74||201.79||201.79||201.74|3
1748425890000|2025-05-28 09:51:30||201.74||201.79||201.79||201.74|58
1748425900000|2025-05-28 09:51:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|53
1748425930000|2025-05-28 09:52:10|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|181
1748425940000|2025-05-28 09:52:20|201.92||201.87||201.92||201.87||20
1748425950000|2025-05-28 09:52:30|201.92|201.84|201.97|201.89|201.97|201.89|201.87|201.84|25
1748425960000|2025-05-28 09:52:40|202.02||201.97||202.02||201.97||2
1748425970000|2025-05-28 09:52:50|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|78
1748425980000|2025-05-28 09:53:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|20
1748426010000|2025-05-28 09:53:30||201.99||202.04||202.04||201.99|8
1748426020000|2025-05-28 09:53:40||201.99||202.04||202.04||201.99|2
1748426030000|2025-05-28 09:53:50||201.99||201.99||202.04||201.99|2
1748426040000|2025-05-28 09:54:00||202.04||202.04||202.04||201.99|0
1748426050000|2025-05-28 09:54:10|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|0
1748426060000|2025-05-28 09:54:20||201.94||201.99||201.99||201.94|0
1748426080000|2025-05-28 09:54:40|||||||||10
1748426090000|2025-05-28 09:54:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|26
1748426110000|2025-05-28 09:55:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|6
1748426120000|2025-05-28 09:55:20|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|40
1748426130000|2025-05-28 09:55:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1748426140000|2025-05-28 09:55:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|214
1748426180000|2025-05-28 09:56:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|9
1748426190000|2025-05-28 09:56:30|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|5
1748426200000|2025-05-28 09:56:40|202.07|201.94|202.07|201.94|202.12|201.94|202.07|201.94|0
1748426210000|2025-05-28 09:56:50||201.99||201.99||201.99||201.94|0
1748426220000|2025-05-28 09:57:00||201.94||201.99||201.99||201.94|0
1748426230000|2025-05-28 09:57:10|||||||||1
1748426240000|2025-05-28 09:57:20|202.02|201.94|202.02|201.94|202.07|201.99|202.02|201.94|66
1748426260000|2025-05-28 09:57:40||201.89||201.94||201.94||201.89|4
1748426270000|2025-05-28 09:57:50||201.89||201.94||201.94||201.89|0
1748426280000|2025-05-28 09:58:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|4
1748426290000|2025-05-28 09:58:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|30
1748426300000|2025-05-28 09:58:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|29
1748426320000|2025-05-28 09:58:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|30
1748426360000|2025-05-28 09:59:20|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|6
1748426370000|2025-05-28 09:59:30||202.04||202.04||202.04||202.04|0
1748426380000|2025-05-28 09:59:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|1
1748426390000|2025-05-28 09:59:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748426400000|2025-05-28 10:00:00|202.17|202.09|202.17|202.09|202.22|202.14|202.12|202.09|102
1748426410000|2025-05-28 10:00:10|||||||||6
1748426420000|2025-05-28 10:00:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|0
1748426430000|2025-05-28 10:00:30|||||||||1
1748426440000|2025-05-28 10:00:40|202.17||202.12||202.17||202.12||39
1748426460000|2025-05-28 10:01:00||201.99||202.04||202.04||201.99|2
1748426480000|2025-05-28 10:01:20|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|2
1748426490000|2025-05-28 10:01:30||202.09||202.04||202.09||202.04|0
1748426500000|2025-05-28 10:01:40||202.09||202.09||202.09||202.09|0
1748426510000|2025-05-28 10:01:50|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|0
1748426520000|2025-05-28 10:02:00||202.04||202.09||202.09||202.04|0
1748426550000|2025-05-28 10:02:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|67
1748426580000|2025-05-28 10:03:00|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|7
1748426590000|2025-05-28 10:03:10|202.12||202.12||202.12||202.12||2
1748426600000|2025-05-28 10:03:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|3
1748426610000|2025-05-28 10:03:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|2
1748426620000|2025-05-28 10:03:40|202.17||202.12||202.17||202.12||0
1748426630000|2025-05-28 10:03:50|202.17||202.12||202.17||202.12||0
1748426640000|2025-05-28 10:04:00|202.17||202.17||202.17||202.17||0
1748426650000|2025-05-28 10:04:10|202.12||202.12||202.12||202.12||0
1748426660000|2025-05-28 10:04:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|3
1748426670000|2025-05-28 10:04:30|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|23
1748426680000|2025-05-28 10:04:40|202.12||202.07||202.12||202.07||10
1748426690000|2025-05-28 10:04:50|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|1
1748426700000|2025-05-28 10:05:00|202.12||202.07||202.12||202.07||0
1748426710000|2025-05-28 10:05:10|||||||||1
1748426730000|2025-05-28 10:05:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|12
1748426740000|2025-05-28 10:05:40||201.89||201.94||201.94||201.89|0
1748426760000|2025-05-28 10:06:00|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|0
1748426770000|2025-05-28 10:06:10|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|23
1748426780000|2025-05-28 10:06:20|202.02||201.97||202.02||201.97||1
1748426790000|2025-05-28 10:06:30|202.02||202.02||202.02||201.97||0
1748426800000|2025-05-28 10:06:40|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|1
1748426810000|2025-05-28 10:06:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|7
1748426850000|2025-05-28 10:07:30|||||||||11
1748426860000|2025-05-28 10:07:40|||||||||29
1748426890000|2025-05-28 10:08:10|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|15
1748426920000|2025-05-28 10:08:40|||||||||8
1748426940000|2025-05-28 10:09:00|||||||||2
1748426950000|2025-05-28 10:09:10|202.12||202.07||202.12||202.07||0
1748426960000|2025-05-28 10:09:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|103
1748426970000|2025-05-28 10:09:30|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|5
1748426980000|2025-05-28 10:09:40|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.94|14
1748426990000|2025-05-28 10:09:50||201.94||201.94||201.94||201.94|0
1748427010000|2025-05-28 10:10:10|202.02||202.02||202.02||202.02||2
1748427020000|2025-05-28 10:10:20|202.12|201.89|202.12|202.04|202.12|202.04|202.07|201.89|260
1748427030000|2025-05-28 10:10:30|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|0
1748427040000|2025-05-28 10:10:40|202.12||202.12||202.12||202.07||0
1748427050000|2025-05-28 10:10:50|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|252
1748427070000|2025-05-28 10:11:10|||||||||1
1748427080000|2025-05-28 10:11:20|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|28
1748427090000|2025-05-28 10:11:30|||||||||1
1748427100000|2025-05-28 10:11:40|202.12|202.04|202.12|202.04|202.12|202.04|202.07|202.04|1
1748427110000|2025-05-28 10:11:50|||||||||3
1748427120000|2025-05-28 10:12:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|94
1748427130000|2025-05-28 10:12:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|4
1748427140000|2025-05-28 10:12:20|202.07||202.02||202.07||202.02||12
1748427150000|2025-05-28 10:12:30|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|1
1748427160000|2025-05-28 10:12:40|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|10
1748427170000|2025-05-28 10:12:50|||||||||3
1748427180000|2025-05-28 10:13:00|202.07||202.07||202.07||202.07||109
1748427190000|2025-05-28 10:13:10|202.02||202.02||202.02||202.02||12
1748427200000|2025-05-28 10:13:20|202.07||202.07||202.07||202.02||5
1748427210000|2025-05-28 10:13:30|202.02||202.02||202.02||202.02||0
1748427220000|2025-05-28 10:13:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|17
1748427240000|2025-05-28 10:14:00|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|0
1748427250000|2025-05-28 10:14:10||202.04||202.04||202.04||201.99|0
1748427260000|2025-05-28 10:14:20|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|1
1748427270000|2025-05-28 10:14:30|202.07||202.02||202.07||202.02||0
1748427280000|2025-05-28 10:14:40|202.07||202.02||202.07||202.02||0
1748427300000|2025-05-28 10:15:00|202.07||202.07||202.07||202.07||20
1748427310000|2025-05-28 10:15:10||201.99||201.99||201.99||201.94|0
1748427340000|2025-05-28 10:15:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|4
1748427350000|2025-05-28 10:15:50||201.99||202.04||202.04||201.99|0
1748427360000|2025-05-28 10:16:00|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|0
1748427370000|2025-05-28 10:16:10|202.07||202.12||202.12||202.07||5
1748427380000|2025-05-28 10:16:20|202.07|202.04|202.12|201.99|202.12|202.04|202.07|201.99|3
1748427390000|2025-05-28 10:16:30|202.17|202.04|202.17|202.04|202.17|202.09|202.17|201.99|13
1748427410000|2025-05-28 10:16:50|202.22|202.09|202.22|202.09|202.22|202.09|202.17|202.09|0
1748427420000|2025-05-28 10:17:00|202.17|202.04|202.12|202.04|202.17|202.04|202.12|202.04|13
1748427430000|2025-05-28 10:17:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|26
1748427450000|2025-05-28 10:17:30|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|1
1748427470000|2025-05-28 10:17:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748427490000|2025-05-28 10:18:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|2
1748427510000|2025-05-28 10:18:30|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|27
1748427540000|2025-05-28 10:19:00|202.02|201.94|201.97|201.89|202.07|201.99|201.97|201.89|58
1748427550000|2025-05-28 10:19:10|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|10
1748427560000|2025-05-28 10:19:20|201.97||201.97||201.97||201.97||0
1748427570000|2025-05-28 10:19:30||201.84||201.84||201.84||201.84|89
1748427580000|2025-05-28 10:19:40|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.84|25
1748427590000|2025-05-28 10:19:50||201.84||201.89||201.89||201.84|0
1748427600000|2025-05-28 10:20:00|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|3
1748427610000|2025-05-28 10:20:10|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|5
1748427620000|2025-05-28 10:20:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|0
1748427630000|2025-05-28 10:20:30||201.94||201.99||201.99||201.94|0
1748427680000|2025-05-28 10:21:20||201.94||201.99||201.99||201.94|10
1748427690000|2025-05-28 10:21:30|202.12||202.12||202.12||202.12||2
1748427700000|2025-05-28 10:21:40|202.07||202.07||202.07||202.07||0
1748427710000|2025-05-28 10:21:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|3
1748427730000|2025-05-28 10:22:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|11
1748427740000|2025-05-28 10:22:20||201.94||201.99||201.99||201.94|0
1748427770000|2025-05-28 10:22:50|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|23
1748427780000|2025-05-28 10:23:00|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|6
1748427790000|2025-05-28 10:23:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|0
1748427800000|2025-05-28 10:23:20|||||||||13
1748427820000|2025-05-28 10:23:40|202.12||202.12||202.12||202.07||0
1748427830000|2025-05-28 10:23:50|202.07||202.07||202.12||202.07||4
1748427840000|2025-05-28 10:24:00|202.12||202.07||202.12||202.07||44
1748427850000|2025-05-28 10:24:10|202.12||202.07||202.12||202.07||3
1748427860000|2025-05-28 10:24:20|202.12||202.07||202.12||202.07||0
1748427870000|2025-05-28 10:24:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|15
1748427880000|2025-05-28 10:24:40|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|2
1748427890000|2025-05-28 10:24:50||201.94||201.99||201.99||201.94|11
1748427900000|2025-05-28 10:25:00|||||||||1
1748427910000|2025-05-28 10:25:10|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|13
1748427920000|2025-05-28 10:25:20|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|104
1748427930000|2025-05-28 10:25:30|202.12||202.12||202.12||202.12||2
1748427940000|2025-05-28 10:25:40|202.07|202.04|202.12|201.99|202.12|202.04|202.07|201.99|29
1748427950000|2025-05-28 10:25:50||202.04||202.04||202.04||201.99|0
1748427960000|2025-05-28 10:26:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|1
1748427970000|2025-05-28 10:26:10|202.12||202.12||202.12||202.12||3
1748427980000|2025-05-28 10:26:20|202.07||202.07||202.07||202.07||0
1748427990000|2025-05-28 10:26:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|6
1748428000000|2025-05-28 10:26:40||201.99||201.99||202.04||201.99|9
1748428010000|2025-05-28 10:26:50|202.07|202.04|202.12|201.99|202.12|202.04|202.07|201.99|4
1748428020000|2025-05-28 10:27:00|202.07||202.07||202.12||202.07||8
1748428030000|2025-05-28 10:27:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1748428040000|2025-05-28 10:27:20|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|89
1748428070000|2025-05-28 10:27:50|202.12||202.12||202.12||202.12||25
1748428080000|2025-05-28 10:28:00|202.07||202.07||202.07||202.07||0
1748428090000|2025-05-28 10:28:10|202.12|202.04|202.17|202.09|202.17|202.09|202.12|201.99|79
1748428130000|2025-05-28 10:28:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|2
1748428140000|2025-05-28 10:29:00|202.17|202.09|202.17|202.04|202.17|202.09|202.12|202.04|17
1748428150000|2025-05-28 10:29:10||202.09||202.09||202.09||202.09|0
1748428160000|2025-05-28 10:29:20|||||||||3
1748428170000|2025-05-28 10:29:30||202.04||202.04||202.09||202.04|12
1748428180000|2025-05-28 10:29:40|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.09|3
1748428190000|2025-05-28 10:29:50|202.22|202.14|202.27|202.19|202.32|202.19|202.22|202.14|59
1748428200000|2025-05-28 10:30:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|0
1748428210000|2025-05-28 10:30:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|1
1748428220000|2025-05-28 10:30:20|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|7
1748428230000|2025-05-28 10:30:30|||||||||2
1748428250000|2025-05-28 10:30:50|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|5
1748428270000|2025-05-28 10:31:10|202.32||202.27||202.32||202.27||1
1748428300000|2025-05-28 10:31:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|6
1748428340000|2025-05-28 10:32:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|7
1748428350000|2025-05-28 10:32:30|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|29
1748428360000|2025-05-28 10:32:40|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|16
1748428370000|2025-05-28 10:32:50|202.22||202.22||202.22||202.17||0
1748428380000|2025-05-28 10:33:00|202.17||202.22||202.22||202.17||13
1748428390000|2025-05-28 10:33:10|202.17|202.14|202.17|202.09|202.17|202.14|202.17|202.09|0
1748428410000|2025-05-28 10:33:30|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|8
1748428420000|2025-05-28 10:33:40|202.17|202.14|202.17|202.09|202.17|202.14|202.17|202.09|0
1748428430000|2025-05-28 10:33:50|||||||||2
1748428450000|2025-05-28 10:34:10||202.04||202.09||202.09||202.04|29
1748428460000|2025-05-28 10:34:20||202.04||202.04||202.09||202.04|0
1748428470000|2025-05-28 10:34:30|202.22|202.09|202.17|202.09|202.22|202.09|202.17|202.09|3
1748428480000|2025-05-28 10:34:40|202.22||202.22||202.22||202.22||5
1748428490000|2025-05-28 10:34:50||202.14||202.09||202.14||202.09|15
1748428500000|2025-05-28 10:35:00|202.17|202.14|202.17|202.09|202.17|202.14|202.17|202.09|15
1748428510000|2025-05-28 10:35:10|||||||||7
1748428520000|2025-05-28 10:35:20|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|23
1748428560000|2025-05-28 10:36:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|9
1748428570000|2025-05-28 10:36:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|37
1748428590000|2025-05-28 10:36:30|202.32||202.32||202.32||202.27||7
1748428600000|2025-05-28 10:36:40|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|140
1748428620000|2025-05-28 10:37:00|||||||||31
1748428630000|2025-05-28 10:37:10||202.19||202.24||202.24||202.19|0
1748428640000|2025-05-28 10:37:20||202.19||202.24||202.24||202.19|0
1748428650000|2025-05-28 10:37:30|202.37|202.19|202.27|202.19|202.37|202.19|202.27|202.19|5
1748428660000|2025-05-28 10:37:40||202.14||202.19||202.19||202.14|0
1748428670000|2025-05-28 10:37:50|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|1
1748428700000|2025-05-28 10:38:20|202.32||202.27||202.32||202.27||6
1748428710000|2025-05-28 10:38:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|1
1748428720000|2025-05-28 10:38:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|5
1748428730000|2025-05-28 10:38:50|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|0
1748428740000|2025-05-28 10:39:00|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|0
1748428750000|2025-05-28 10:39:10|202.32||202.32||202.32||202.32||0
1748428770000|2025-05-28 10:39:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|11
1748428780000|2025-05-28 10:39:40|||||||||5
1748428800000|2025-05-28 10:40:00|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|59
1748428820000|2025-05-28 10:40:20|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.24|47
1748428830000|2025-05-28 10:40:30|202.32||202.37||202.37||202.32||0
1748428840000|2025-05-28 10:40:40|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|40
1748428850000|2025-05-28 10:40:50||202.24||202.29||202.29||202.24|3
1748428860000|2025-05-28 10:41:00||202.24||202.29||202.29||202.24|0
1748428870000|2025-05-28 10:41:10|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|5
1748428880000|2025-05-28 10:41:20|202.42||202.47||202.47||202.42||40
1748428890000|2025-05-28 10:41:30||202.39||202.39||202.39||202.39|0
1748428900000|2025-05-28 10:41:40|202.42|202.34|202.42|202.34|202.47|202.39|202.42|202.34|7
1748428910000|2025-05-28 10:41:50|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.34|0
1748428920000|2025-05-28 10:42:00|202.42|202.29|202.42|202.29|202.42|202.34|202.37|202.29|1
1748428930000|2025-05-28 10:42:10|202.37||202.37||202.42||202.37||0
1748428940000|2025-05-28 10:42:20|202.42||202.37||202.42||202.37||1
1748428960000|2025-05-28 10:42:40||202.24||202.24||202.24||202.24|1
1748428970000|2025-05-28 10:42:50|202.32||202.37||202.37||202.32||0
1748428980000|2025-05-28 10:43:00|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|0
1748428990000|2025-05-28 10:43:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|0
1748429000000|2025-05-28 10:43:20|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|0
1748429020000|2025-05-28 10:43:40|202.37|202.29|202.37|202.24|202.37|202.29|202.37|202.24|3
1748429030000|2025-05-28 10:43:50|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|46
1748429040000|2025-05-28 10:44:00|202.32||202.37||202.37||202.32||20
1748429050000|2025-05-28 10:44:10|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|0
1748429080000|2025-05-28 10:44:40|202.42||202.37||202.42||202.37||2
1748429090000|2025-05-28 10:44:50|202.42||202.37||202.42||202.37||0
1748429130000|2025-05-28 10:45:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|3
1748429140000|2025-05-28 10:45:40|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|5
1748429150000|2025-05-28 10:45:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|1
1748429160000|2025-05-28 10:46:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|115
1748429170000|2025-05-28 10:46:10||202.39||202.44||202.44||202.39|9
1748429200000|2025-05-28 10:46:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|27
1748429210000|2025-05-28 10:46:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|46
1748429220000|2025-05-28 10:47:00|202.47|202.39|202.52|202.39|202.52|202.44|202.47|202.39|5
1748429230000|2025-05-28 10:47:10|202.47||202.47||202.47||202.47||0
1748429250000|2025-05-28 10:47:30|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|73
1748429260000|2025-05-28 10:47:40||202.34||202.39||202.39||202.34|0
1748429280000|2025-05-28 10:48:00|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|72
1748429290000|2025-05-28 10:48:10|202.47|202.44|202.47|202.39|202.47|202.44|202.47|202.39|5
1748429300000|2025-05-28 10:48:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|1
1748429310000|2025-05-28 10:48:30|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|95
1748429360000|2025-05-28 10:49:20|202.47|202.39|202.52|202.39|202.52|202.44|202.47|202.39|21
1748429370000|2025-05-28 10:49:30|202.47||202.47||202.47||202.47||0
1748429380000|2025-05-28 10:49:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|49
1748429390000|2025-05-28 10:49:50|||||||||14
1748429400000|2025-05-28 10:50:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|25
1748429410000|2025-05-28 10:50:10|202.52|202.44|202.57|202.44|202.57|202.44|202.52|202.44|10
1748429420000|2025-05-28 10:50:20|202.52||202.52||202.52||202.52||0
1748429430000|2025-05-28 10:50:30|202.47|202.39|202.47|202.39|202.47|202.44|202.47|202.39|13
1748429460000|2025-05-28 10:51:00|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.44|18
1748429470000|2025-05-28 10:51:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1748429480000|2025-05-28 10:51:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|7
1748429490000|2025-05-28 10:51:30|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|31
1748429500000|2025-05-28 10:51:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|53
1748429520000|2025-05-28 10:52:00||202.44||202.44||202.49||202.44|3
1748429530000|2025-05-28 10:52:10||202.49||202.49||202.49||202.49|500
1748429540000|2025-05-28 10:52:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|4
1748429560000|2025-05-28 10:52:40|202.57||202.52||202.57||202.52||5
1748429580000|2025-05-28 10:53:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|13
1748429590000|2025-05-28 10:53:10|||||||||2
1748429600000|2025-05-28 10:53:20|||||||||1
1748429610000|2025-05-28 10:53:30|202.62||202.62||202.62||202.62||2
1748429620000|2025-05-28 10:53:40|202.57|202.54|202.57|202.49|202.57|202.54|202.57|202.49|2
1748429630000|2025-05-28 10:53:50|202.62||202.62||202.62||202.57||0
1748429640000|2025-05-28 10:54:00|202.57||202.57||202.57||202.57||0
1748429650000|2025-05-28 10:54:10|||||||||3
1748429670000|2025-05-28 10:54:30|202.52|202.44|202.52|202.44|202.52|202.49|202.52|202.44|23
1748429680000|2025-05-28 10:54:40|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|68
1748429690000|2025-05-28 10:54:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|7
1748429710000|2025-05-28 10:55:10|||||||||9
1748429720000|2025-05-28 10:55:20|202.62||202.57||202.62||202.57||1
1748429730000|2025-05-28 10:55:30|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|8
1748429740000|2025-05-28 10:55:40|202.52||202.57||202.57||202.52||1
1748429750000|2025-05-28 10:55:50||202.49||202.44||202.49||202.44|1
1748429760000|2025-05-28 10:56:00|202.52|202.49|202.52|202.44|202.52|202.49|202.52|202.44|1
1748429770000|2025-05-28 10:56:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|1
1748429780000|2025-05-28 10:56:20||202.34||202.39||202.39||202.34|0
1748429790000|2025-05-28 10:56:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|4
1748429800000|2025-05-28 10:56:40||202.39||202.44||202.44||202.39|0
1748429810000|2025-05-28 10:56:50|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|3
1748429820000|2025-05-28 10:57:00|202.52|202.49|202.57|202.44|202.57|202.49|202.52|202.44|0
1748429830000|2025-05-28 10:57:10|202.52|202.49|202.52|202.44|202.52|202.49|202.52|202.44|7
1748429850000|2025-05-28 10:57:30|202.57||202.52||202.57||202.52||0
1748429860000|2025-05-28 10:57:40|202.57||202.52||202.57||202.52||0
1748429870000|2025-05-28 10:57:50|202.57||202.57||202.57||202.52||0
1748429880000|2025-05-28 10:58:00|202.52|202.49|202.52|202.44|202.52|202.49|202.52|202.44|1
1748429910000|2025-05-28 10:58:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1748429920000|2025-05-28 10:58:40|202.52|202.34|202.47|202.39|202.52|202.39|202.42|202.34|245
1748429940000|2025-05-28 10:59:00|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|0
1748429960000|2025-05-28 10:59:20||202.34||202.39||202.39||202.34|10
1748429970000|2025-05-28 10:59:30||202.34||202.39||202.39||202.34|0
1748429990000|2025-05-28 10:59:50|202.52||202.47||202.52||202.47||14
1748430000000|2025-05-28 11:00:00|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|38
1748430010000|2025-05-28 11:00:10|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|0
1748430020000|2025-05-28 11:00:20|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.39|0
1748430030000|2025-05-28 11:00:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|0
1748430040000|2025-05-28 11:00:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|1
1748430050000|2025-05-28 11:00:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|0
1748430060000|2025-05-28 11:01:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|13
1748430070000|2025-05-28 11:01:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|25
1748430080000|2025-05-28 11:01:20|||||||||14
1748430090000|2025-05-28 11:01:30||202.24||202.29||202.29||202.24|1
1748430100000|2025-05-28 11:01:40|202.42|202.24|202.42|202.29|202.42|202.29|202.42|202.24|7
1748430110000|2025-05-28 11:01:50|202.37|202.24|202.32|202.24|202.37|202.24|202.32|202.24|25
1748430120000|2025-05-28 11:02:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|78
1748430150000|2025-05-28 11:02:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1748430160000|2025-05-28 11:02:40|202.37||202.37||202.37||202.37||5
1748430170000|2025-05-28 11:02:50|202.42|202.29|202.42|202.34|202.47|202.34|202.42|202.29|0
1748430190000|2025-05-28 11:03:10|202.47|202.29|202.42|202.29|202.47|202.34|202.42|202.29|14
1748430200000|2025-05-28 11:03:20|202.37||202.37||202.42||202.37||67
1748430210000|2025-05-28 11:03:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|8
1748430220000|2025-05-28 11:03:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|4
1748430230000|2025-05-28 11:03:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|19
1748430240000|2025-05-28 11:04:00||202.09||202.09||202.14||202.09|18
1748430260000|2025-05-28 11:04:20||202.14||202.14||202.14||202.09|0
1748430270000|2025-05-28 11:04:30|202.17|202.09|202.17|202.09|202.22|202.14|202.17|202.09|0
1748430280000|2025-05-28 11:04:40|202.22||202.17||202.22||202.17||3
1748430300000|2025-05-28 11:05:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|13
1748430310000|2025-05-28 11:05:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|9
1748430330000|2025-05-28 11:05:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|229
1748430340000|2025-05-28 11:05:40|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|53
1748430350000|2025-05-28 11:05:50||201.94||201.89||201.94||201.89|0
1748430360000|2025-05-28 11:06:00||201.94||201.94||201.94||201.94|25
1748430370000|2025-05-28 11:06:10|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|50
1748430380000|2025-05-28 11:06:20|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.94|8
1748430420000|2025-05-28 11:07:00|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|2
1748430430000|2025-05-28 11:07:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|0
1748430440000|2025-05-28 11:07:20||201.89||201.89||201.94||201.89|0
1748430450000|2025-05-28 11:07:30||201.94||201.89||201.94||201.89|0
1748430460000|2025-05-28 11:07:40||201.94||201.94||201.94||201.94|0
1748430470000|2025-05-28 11:07:50||201.89||201.89||201.89||201.89|0
1748430490000|2025-05-28 11:08:10|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.89|0
1748430500000|2025-05-28 11:08:20|201.97||202.02||202.02||201.97||4
1748430510000|2025-05-28 11:08:30|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|0
1748430520000|2025-05-28 11:08:40||201.89||201.89||201.94||201.89|0
1748430540000|2025-05-28 11:09:00|201.97||201.97||201.97||201.97||0
1748430550000|2025-05-28 11:09:10|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|0
1748430570000|2025-05-28 11:09:30||201.94||201.94||201.94||201.94|0
1748430580000|2025-05-28 11:09:40|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|21
1748430590000|2025-05-28 11:09:50|202.07||202.07||202.07||202.07||8
1748430600000|2025-05-28 11:10:00|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|0
1748430610000|2025-05-28 11:10:10|202.07||202.12||202.12||202.07||31
1748430630000|2025-05-28 11:10:30|202.07||202.07||202.07||202.07||0
1748430640000|2025-05-28 11:10:40|202.12||202.07||202.12||202.07||7
1748430660000|2025-05-28 11:11:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748430670000|2025-05-28 11:11:10|||||||||5
1748430700000|2025-05-28 11:11:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|1
1748430720000|2025-05-28 11:12:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1748430740000|2025-05-28 11:12:20|202.27||202.27||202.27||202.27||9
1748430750000|2025-05-28 11:12:30|202.22||202.22||202.22||202.22||0
1748430760000|2025-05-28 11:12:40|202.27|202.09|202.17|202.09|202.27|202.09|202.17|202.09|79
1748430780000|2025-05-28 11:13:00|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|3
1748430790000|2025-05-28 11:13:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|80
1748430820000|2025-05-28 11:13:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|100
1748430830000|2025-05-28 11:13:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748430840000|2025-05-28 11:14:00|||||||||1
1748430850000|2025-05-28 11:14:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|105
1748430860000|2025-05-28 11:14:20|||||||||14
1748430870000|2025-05-28 11:14:30|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|8
1748430880000|2025-05-28 11:14:40||201.79||201.79||201.79||201.74|21
1748430890000|2025-05-28 11:14:50|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|14
1748430920000|2025-05-28 11:15:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|98
1748430950000|2025-05-28 11:15:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|28
1748430960000|2025-05-28 11:16:00|201.97|201.89|201.97|201.84|201.97|201.89|201.92|201.84|33
1748430970000|2025-05-28 11:16:10|201.87|201.89|201.82|201.74|201.87|201.89|201.82|201.74|394
1748431010000|2025-05-28 11:16:50|||||||||36
1748431040000|2025-05-28 11:17:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1748431070000|2025-05-28 11:17:50|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|277
1748431080000|2025-05-28 11:18:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748431090000|2025-05-28 11:18:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|2
1748431120000|2025-05-28 11:18:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748431190000|2025-05-28 11:19:50|||||||||37
1748431200000|2025-05-28 11:20:00|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|70
1748431210000|2025-05-28 11:20:10|201.87||201.87||201.87||201.87||0
1748431220000|2025-05-28 11:20:20|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|4
1748431230000|2025-05-28 11:20:30|201.82||201.82||201.87||201.82||0
1748431250000|2025-05-28 11:20:50|||||||||15
1748431260000|2025-05-28 11:21:00|||||||||1020
1748431330000|2025-05-28 11:22:10|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|5
1748431340000|2025-05-28 11:22:20|201.87||201.87||201.87||201.82||1
1748431350000|2025-05-28 11:22:30|201.82||201.87||201.87||201.82||0
1748431360000|2025-05-28 11:22:40||201.79||201.74||201.79||201.74|4
1748431370000|2025-05-28 11:22:50|201.82||201.82||201.87||201.82||0
1748431390000|2025-05-28 11:23:10||201.69||201.69||201.69||201.69|3
1748431400000|2025-05-28 11:23:20||201.74||201.74||201.74||201.74|0
1748431410000|2025-05-28 11:23:30|201.77|201.64|201.77|201.64|201.77|201.69|201.77|201.64|6
1748431420000|2025-05-28 11:23:40|201.72||201.72||201.72||201.72||1
1748431430000|2025-05-28 11:23:50|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|3
1748431490000|2025-05-28 11:24:50|201.77||201.72||201.77||201.72||58
1748431500000|2025-05-28 11:25:00|201.77|201.69|201.82|201.74|201.82|201.74|201.72|201.69|12
1748431560000|2025-05-28 11:26:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|10
1748431580000|2025-05-28 11:26:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|3
1748431590000|2025-05-28 11:26:30|||||||||14
1748431600000|2025-05-28 11:26:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|8
1748431610000|2025-05-28 11:26:50|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|59
1748431620000|2025-05-28 11:27:00||201.79||201.79||201.79||201.79|0
1748431650000|2025-05-28 11:27:30|||||||||145
1748431670000|2025-05-28 11:27:50|||||||||13
1748431680000|2025-05-28 11:28:00|201.92||201.92||201.92||201.92||15
1748431690000|2025-05-28 11:28:10||201.84||201.84||201.84||201.84|0
1748431700000|2025-05-28 11:28:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|12
1748431720000|2025-05-28 11:28:40|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|28
1748431730000|2025-05-28 11:28:50|201.92|201.79|201.92|201.84|201.92|201.84|201.92|201.74|101
1748431740000|2025-05-28 11:29:00|||||||||45
1748431750000|2025-05-28 11:29:10|201.97||201.97||201.97||201.92||0
1748431760000|2025-05-28 11:29:20|201.92||201.97||201.97||201.92||0
1748431770000|2025-05-28 11:29:30|201.92||201.92||201.92||201.92||1020
1748431780000|2025-05-28 11:29:40|201.97||201.92||201.97||201.92||0
1748431790000|2025-05-28 11:29:50||201.79||201.79||201.84||201.79|2
1748431800000|2025-05-28 11:30:00||201.84||201.84||201.84||201.84|0
1748431810000|2025-05-28 11:30:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2
1748431820000|2025-05-28 11:30:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|0
1748431870000|2025-05-28 11:31:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|16
1748431920000|2025-05-28 11:32:00|||||||||1
1748431940000|2025-05-28 11:32:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|5
1748431950000|2025-05-28 11:32:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|3
1748431960000|2025-05-28 11:32:40|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|2
1748431970000|2025-05-28 11:32:50|||||||||1
1748431990000|2025-05-28 11:33:10|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|2
1748432000000|2025-05-28 11:33:20|201.87|201.79|201.92|201.79|201.92|201.84|201.87|201.79|4
1748432010000|2025-05-28 11:33:30|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.79|2
1748432020000|2025-05-28 11:33:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|3
1748432030000|2025-05-28 11:33:50||201.74||201.74||201.74||201.74|0
1748432040000|2025-05-28 11:34:00||201.79||201.79||201.79||201.74|0
1748432050000|2025-05-28 11:34:10|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|0
1748432080000|2025-05-28 11:34:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|6
1748432090000|2025-05-28 11:34:50||201.74||201.79||201.79||201.74|0
1748432100000|2025-05-28 11:35:00|201.92||201.87||201.92||201.87||0
1748432170000|2025-05-28 11:36:10|||||||||61
1748432180000|2025-05-28 11:36:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|7
1748432190000|2025-05-28 11:36:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2
1748432200000|2025-05-28 11:36:40||201.74||201.79||201.79||201.74|5
1748432210000|2025-05-28 11:36:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|9
1748432250000|2025-05-28 11:37:30|||||||||20
1748432270000|2025-05-28 11:37:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|8
1748432300000|2025-05-28 11:38:20|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|3
1748432310000|2025-05-28 11:38:30|201.82||201.77||201.82||201.77||0
1748432330000|2025-05-28 11:38:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|63
1748432340000|2025-05-28 11:39:00|201.77||201.72||201.77||201.72||0
1748432390000|2025-05-28 11:39:50||201.59||201.64||201.64||201.59|9
1748432410000|2025-05-28 11:40:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|2
1748432420000|2025-05-28 11:40:20|201.82||201.82||201.82||201.82||1
1748432430000|2025-05-28 11:40:30|201.77||201.82||201.82||201.77||0
1748432440000|2025-05-28 11:40:40||201.74||201.74||201.74||201.74|0
1748432450000|2025-05-28 11:40:50|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|11
1748432460000|2025-05-28 11:41:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|36
1748432470000|2025-05-28 11:41:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1748432480000|2025-05-28 11:41:20|201.72||201.67||201.72||201.67||5
1748432510000|2025-05-28 11:41:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|3
1748432520000|2025-05-28 11:42:00||201.59||201.59||201.59||201.59|5
1748432530000|2025-05-28 11:42:10|201.67||201.67||201.67||201.67||0
1748432540000|2025-05-28 11:42:20|201.72||201.67||201.72||201.67||0
1748432560000|2025-05-28 11:42:40||201.54||201.59||201.59||201.54|41
1748432600000|2025-05-28 11:43:20|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|15
1748432610000|2025-05-28 11:43:30|201.72||201.72||201.72||201.67||0
1748432620000|2025-05-28 11:43:40|201.67||201.72||201.72||201.67||0
1748432630000|2025-05-28 11:43:50|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|6
1748432640000|2025-05-28 11:44:00|201.67||201.67||201.72||201.67||0
1748432650000|2025-05-28 11:44:10||201.54||201.59||201.59||201.54|8
1748432660000|2025-05-28 11:44:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1748432670000|2025-05-28 11:44:30|201.67||201.62||201.67||201.62||0
1748432700000|2025-05-28 11:45:00||201.49||201.54||201.54||201.49|5
1748432720000|2025-05-28 11:45:20|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|6
1748432740000|2025-05-28 11:45:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748432750000|2025-05-28 11:45:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|1
1748432790000|2025-05-28 11:46:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|53
1748432830000|2025-05-28 11:47:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|49
1748432840000|2025-05-28 11:47:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|43
1748432860000|2025-05-28 11:47:40|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|47
1748432880000|2025-05-28 11:48:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|13
1748432900000|2025-05-28 11:48:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|5
1748433020000|2025-05-28 11:50:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|103
1748433030000|2025-05-28 11:50:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|5
1748433040000|2025-05-28 11:50:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|5
1748433050000|2025-05-28 11:50:50|201.57||201.57||201.57||201.57||4
1748433060000|2025-05-28 11:51:00|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|11
1748433090000|2025-05-28 11:51:30|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|19
1748433100000|2025-05-28 11:51:40||201.49||201.49||201.49||201.49|0
1748433110000|2025-05-28 11:51:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|117
1748433120000|2025-05-28 11:52:00|201.67||201.62||201.67||201.62||0
1748433130000|2025-05-28 11:52:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|15
1748433140000|2025-05-28 11:52:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748433150000|2025-05-28 11:52:30||201.49||201.54||201.54||201.49|8
1748433160000|2025-05-28 11:52:40||201.49||201.54||201.54||201.49|2
1748433180000|2025-05-28 11:53:00||201.49||201.49||201.49||201.49|3
1748433190000|2025-05-28 11:53:10|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|0
1748433200000|2025-05-28 11:53:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|6
1748433210000|2025-05-28 11:53:30|201.62||201.62||201.62||201.57||0
1748433220000|2025-05-28 11:53:40|201.57||201.57||201.57||201.57||0
1748433230000|2025-05-28 11:53:50|201.62||201.62||201.62||201.57||0
1748433250000|2025-05-28 11:54:10|201.57||201.57||201.62||201.57||0
1748433270000|2025-05-28 11:54:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|1
1748433330000|2025-05-28 11:55:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|183
1748433340000|2025-05-28 11:55:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|6
1748433360000|2025-05-28 11:56:00|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|5
1748433370000|2025-05-28 11:56:10|201.77|201.64|201.77|201.69|201.77|201.69|201.77|201.64|0
1748433380000|2025-05-28 11:56:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1748433400000|2025-05-28 11:56:40|201.77||201.77||201.77||201.77||1
1748433410000|2025-05-28 11:56:50|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1748433430000|2025-05-28 11:57:10|||||||||10
1748433440000|2025-05-28 11:57:20|||||||||10
1748433450000|2025-05-28 11:57:30|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|4
1748433460000|2025-05-28 11:57:40||201.69||201.69||201.69||201.69|0
1748433470000|2025-05-28 11:57:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|159
1748433480000|2025-05-28 11:58:00||201.69||201.74||201.74||201.69|30
1748433490000|2025-05-28 11:58:10|201.77|201.69|201.72|201.64|201.82|201.74|201.72|201.64|26
1748433500000|2025-05-28 11:58:20|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1748433520000|2025-05-28 11:58:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|37
1748433540000|2025-05-28 11:59:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|31
1748433570000|2025-05-28 11:59:30|201.72||201.72||201.72||201.67||49
1748433580000|2025-05-28 11:59:40|201.67||201.72||201.72||201.67||6
1748433590000|2025-05-28 11:59:50|201.67|201.64|201.67|201.59|201.72|201.64|201.67|201.59|3
1748433600000|2025-05-28 12:00:00|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|4
1748433610000|2025-05-28 12:00:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748433620000|2025-05-28 12:00:20|||||||||90
1748433630000|2025-05-28 12:00:30|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|12
1748433640000|2025-05-28 12:00:40|201.62||201.62||201.62||201.62||0
1748433650000|2025-05-28 12:00:50|201.57||201.57||201.57||201.57||1
1748433670000|2025-05-28 12:01:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|5
1748433690000|2025-05-28 12:01:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|11
1748433730000|2025-05-28 12:02:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|6
1748433740000|2025-05-28 12:02:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|7
1748433750000|2025-05-28 12:02:30|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|5
1748433760000|2025-05-28 12:02:40|201.62||201.57||201.62||201.57||1
1748433780000|2025-05-28 12:03:00|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|7
1748433810000|2025-05-28 12:03:30|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|43
1748433820000|2025-05-28 12:03:40|||||||||9
1748433830000|2025-05-28 12:03:50|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|7
1748433860000|2025-05-28 12:04:20|||||||||7
1748433910000|2025-05-28 12:05:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|1
1748433920000|2025-05-28 12:05:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|2
1748433940000|2025-05-28 12:05:40|201.47||201.42||201.47||201.42||4
1748433950000|2025-05-28 12:05:50|201.47||201.42||201.47||201.42||0
1748433960000|2025-05-28 12:06:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1748434010000|2025-05-28 12:06:50|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|19
1748434020000|2025-05-28 12:07:00|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|17
1748434040000|2025-05-28 12:07:20|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|9
1748434050000|2025-05-28 12:07:30|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|1
1748434060000|2025-05-28 12:07:40|201.52||201.47||201.52||201.47||0
1748434080000|2025-05-28 12:08:00|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|18
1748434090000|2025-05-28 12:08:10|||||||||1
1748434160000|2025-05-28 12:09:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1748434170000|2025-05-28 12:09:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|2
1748434180000|2025-05-28 12:09:40|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|13
1748434190000|2025-05-28 12:09:50|201.47||201.47||201.52||201.47||1
1748434200000|2025-05-28 12:10:00|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|0
1748434210000|2025-05-28 12:10:10|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|4
1748434220000|2025-05-28 12:10:20||201.34||201.39||201.39||201.34|6
1748434230000|2025-05-28 12:10:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748434240000|2025-05-28 12:10:40||201.39||201.44||201.44||201.39|1
1748434250000|2025-05-28 12:10:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|1
1748434260000|2025-05-28 12:11:00|201.52||201.47||201.52||201.47||0
1748434320000|2025-05-28 12:12:00|||||||||3
1748434330000|2025-05-28 12:12:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|6
1748434360000|2025-05-28 12:12:40||201.39||201.44||201.44||201.39|5
1748434370000|2025-05-28 12:12:50|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|1
1748434380000|2025-05-28 12:13:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|4
1748434390000|2025-05-28 12:13:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748434400000|2025-05-28 12:13:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748434410000|2025-05-28 12:13:30|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|15
1748434420000|2025-05-28 12:13:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|4
1748434430000|2025-05-28 12:13:50|||||||||1
1748434520000|2025-05-28 12:15:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|52
1748434570000|2025-05-28 12:16:10|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|127
1748434580000|2025-05-28 12:16:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|2
1748434600000|2025-05-28 12:16:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|4
1748434620000|2025-05-28 12:17:00|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|13
1748434630000|2025-05-28 12:17:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|41
1748434640000|2025-05-28 12:17:20||201.04||201.09||201.09||201.04|12
1748434650000|2025-05-28 12:17:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|33
1748434660000|2025-05-28 12:17:40|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|31
1748434670000|2025-05-28 12:17:50|201.27||201.22||201.27||201.22||0
1748434680000|2025-05-28 12:18:00|201.27||201.22||201.27||201.22||0
1748434700000|2025-05-28 12:18:20|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|13
1748434710000|2025-05-28 12:18:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|0
1748434720000|2025-05-28 12:18:40|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|15
1748434730000|2025-05-28 12:18:50|201.17|201.14|201.27|201.19|201.27|201.19|201.17|201.14|100
1748434750000|2025-05-28 12:19:10|||||||||149
1748434770000|2025-05-28 12:19:30|||||||||239
1748434780000|2025-05-28 12:19:40|||||||||71
1748434790000|2025-05-28 12:19:50|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|99
1748434800000|2025-05-28 12:20:00|201.27|201.24|201.37|201.29|201.37|201.29|201.27|201.19|21
1748434820000|2025-05-28 12:20:20|||||||||1
1748434830000|2025-05-28 12:20:30||201.24||201.24||201.29||201.24|7
1748434840000|2025-05-28 12:20:40||201.29||201.29||201.29||201.24|15
1748434850000|2025-05-28 12:20:50|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|3
1748434860000|2025-05-28 12:21:00|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|4
1748434870000|2025-05-28 12:21:10|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.24|22
1748434880000|2025-05-28 12:21:20|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|0
1748434910000|2025-05-28 12:21:50|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|1
1748434920000|2025-05-28 12:22:00|||||||||7
1748434930000|2025-05-28 12:22:10|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|1
1748434940000|2025-05-28 12:22:20|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|0
1748434960000|2025-05-28 12:22:40||201.24||201.29||201.29||201.24|0
1748434970000|2025-05-28 12:22:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|0
1748434990000|2025-05-28 12:23:10|201.37||201.37||201.37||201.37||7
1748435000000|2025-05-28 12:23:20|201.42|201.29|201.42|201.29|201.42|201.29|201.37|201.29|0
1748435010000|2025-05-28 12:23:30|201.37||201.42||201.42||201.37||0
1748435020000|2025-05-28 12:23:40||201.34||201.34||201.34||201.29|1
1748435030000|2025-05-28 12:23:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1748435040000|2025-05-28 12:24:00||201.34||201.39||201.39||201.34|2
1748435060000|2025-05-28 12:24:20|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|200
1748435070000|2025-05-28 12:24:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|21
1748435110000|2025-05-28 12:25:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|5
1748435130000|2025-05-28 12:25:30|||||||||1
1748435150000|2025-05-28 12:25:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1029
1748435160000|2025-05-28 12:26:00|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|8
1748435170000|2025-05-28 12:26:10|201.37|201.34|201.37|201.29|201.42|201.34|201.37|201.29|2
1748435180000|2025-05-28 12:26:20|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|0
1748435190000|2025-05-28 12:26:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|3
1748435200000|2025-05-28 12:26:40||201.24||201.24||201.24||201.24|3
1748435210000|2025-05-28 12:26:50|201.32||201.32||201.32||201.32||0
1748435230000|2025-05-28 12:27:10||201.19||201.19||201.19||201.19|9
1748435240000|2025-05-28 12:27:20||201.24||201.24||201.24||201.24|0
1748435250000|2025-05-28 12:27:30|201.37||201.32||201.37||201.32||5
1748435330000|2025-05-28 12:28:50|201.37||201.37||201.37||201.32||2
1748435340000|2025-05-28 12:29:00||201.29||201.29||201.29||201.29|0
1748435350000|2025-05-28 12:29:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|2
1748435360000|2025-05-28 12:29:20||201.19||201.24||201.24||201.19|3
1748435370000|2025-05-28 12:29:30||201.19||201.19||201.19||201.19|2
1748435380000|2025-05-28 12:29:40|201.27||201.27||201.27||201.27||0
1748435400000|2025-05-28 12:30:00|201.32|201.24|201.32|201.19|201.32|201.24|201.27|201.19|0
1748435410000|2025-05-28 12:30:10|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|1
1748435450000|2025-05-28 12:30:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|16
1748435460000|2025-05-28 12:31:00||201.09||201.14||201.14||201.09|84
1748435470000|2025-05-28 12:31:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|8
1748435490000|2025-05-28 12:31:30|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|8
1748435500000|2025-05-28 12:31:40|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|8
1748435530000|2025-05-28 12:32:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1748435540000|2025-05-28 12:32:20|||||||||1
1748435550000|2025-05-28 12:32:30|201.22|201.14|201.27|201.14|201.27|201.14|201.17|201.14|0
1748435560000|2025-05-28 12:32:40|201.22|201.19|201.27|201.19|201.27|201.19|201.22|201.19|4
1748435580000|2025-05-28 12:33:00|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|5
1748435590000|2025-05-28 12:33:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|15
1748435620000|2025-05-28 12:33:40|||||||||4
1748435650000|2025-05-28 12:34:10|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|5
1748435660000|2025-05-28 12:34:20||201.14||201.19||201.19||201.14|0
1748435690000|2025-05-28 12:34:50|201.32||201.27||201.32||201.27||18
1748435700000|2025-05-28 12:35:00|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|1
1748435710000|2025-05-28 12:35:10|201.22|201.09|201.22|201.14|201.22|201.14|201.22|201.09|25
1748435720000|2025-05-28 12:35:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1748435740000|2025-05-28 12:35:40|||||||||2
1748435800000|2025-05-28 12:36:40|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|61
1748435810000|2025-05-28 12:36:50|201.22||201.17||201.22||201.17||0
1748435830000|2025-05-28 12:37:10|||||||||2
1748435840000|2025-05-28 12:37:20|201.22||201.22||201.22||201.17||10
1748435850000|2025-05-28 12:37:30|201.17||201.17||201.22||201.17||1
1748435860000|2025-05-28 12:37:40|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|0
1748435870000|2025-05-28 12:37:50|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|0
1748435880000|2025-05-28 12:38:00|201.27||201.27||201.27||201.22||0
1748435890000|2025-05-28 12:38:10|201.22||201.27||201.27||201.22||0
1748435900000|2025-05-28 12:38:20||201.19||201.19||201.19||201.14|1
1748435910000|2025-05-28 12:38:30|201.32||201.27||201.32||201.27||0
1748435920000|2025-05-28 12:38:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|2
1748435930000|2025-05-28 12:38:50||201.19||201.19||201.19||201.19|5
1748435940000|2025-05-28 12:39:00|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|5
1748435950000|2025-05-28 12:39:10|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|7
1748435960000|2025-05-28 12:39:20|201.42||201.37||201.42||201.37||1
1748435980000|2025-05-28 12:39:40|201.42||201.42||201.42||201.42||0
1748435990000|2025-05-28 12:39:50|201.37||201.37||201.42||201.37||0
1748436000000|2025-05-28 12:40:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|0
1748436010000|2025-05-28 12:40:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|18
1748436020000|2025-05-28 12:40:20|||||||||14
1748436030000|2025-05-28 12:40:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|11
1748436040000|2025-05-28 12:40:40|||||||||10
1748436050000|2025-05-28 12:40:50|201.47||201.42||201.47||201.42||2
1748436080000|2025-05-28 12:41:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1748436110000|2025-05-28 12:41:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|4
1748436120000|2025-05-28 12:42:00|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.34|4
1748436140000|2025-05-28 12:42:20||201.34||201.39||201.39||201.34|4
1748436170000|2025-05-28 12:42:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|3
1748436190000|2025-05-28 12:43:10|201.57||201.52||201.57||201.52||3
1748436200000|2025-05-28 12:43:20|201.57||201.57||201.57||201.52||0
1748436210000|2025-05-28 12:43:30|201.52||201.52||201.57||201.52||5
1748436260000|2025-05-28 12:44:20||201.39||201.44||201.44||201.39|25
1748436270000|2025-05-28 12:44:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|23
1748436300000|2025-05-28 12:45:00|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|1
1748436310000|2025-05-28 12:45:10|201.52||201.52||201.57||201.52||1
1748436340000|2025-05-28 12:45:40|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|0
1748436390000|2025-05-28 12:46:30|201.62||201.62||201.62||201.62||26
1748436400000|2025-05-28 12:46:40||201.54||201.54||201.54||201.49|2
1748436420000|2025-05-28 12:47:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1748436430000|2025-05-28 12:47:10|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|0
1748436440000|2025-05-28 12:47:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1748436450000|2025-05-28 12:47:30|201.72|201.64|201.72|201.64|201.72|201.69|201.72|201.64|36
1748436460000|2025-05-28 12:47:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|24
1748436470000|2025-05-28 12:47:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748436490000|2025-05-28 12:48:10||201.49||201.49||201.49||201.49|57
1748436500000|2025-05-28 12:48:20|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|0
1748436510000|2025-05-28 12:48:30|201.57||201.57||201.57||201.57||0
1748436520000|2025-05-28 12:48:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1
1748436540000|2025-05-28 12:49:00|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|1
1748436560000|2025-05-28 12:49:20|201.47|201.34|201.47|201.34|201.52|201.34|201.47|201.34|2
1748436570000|2025-05-28 12:49:30|201.42|201.29|201.37|201.24|201.42|201.29|201.37|201.24|9
1748436580000|2025-05-28 12:49:40|201.32||201.37||201.37||201.32||0
1748436590000|2025-05-28 12:49:50|201.32|201.29|201.32|201.24|201.37|201.29|201.32|201.24|0
1748436600000|2025-05-28 12:50:00|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|0
1748436610000|2025-05-28 12:50:10||201.29||201.24||201.29||201.24|0
1748436620000|2025-05-28 12:50:20|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|1
1748436650000|2025-05-28 12:50:50|201.27|201.19|201.22|201.14|201.32|201.19|201.22|201.14|2
1748436660000|2025-05-28 12:51:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|2
1748436670000|2025-05-28 12:51:10|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.09|4
1748436680000|2025-05-28 12:51:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|1
1748436690000|2025-05-28 12:51:30|201.17|201.09|201.17|201.09|201.22|201.14|201.17|201.09|0
1748436700000|2025-05-28 12:51:40||201.04||201.09||201.09||201.04|0
1748436710000|2025-05-28 12:51:50||201.04||201.04||201.09||201.04|0
1748436720000|2025-05-28 12:52:00||201.09||201.04||201.09||201.04|0
1748436730000|2025-05-28 12:52:10|201.12||201.12||201.12||201.12||2
1748436760000|2025-05-28 12:52:40|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|13
1748436770000|2025-05-28 12:52:50|201.22||201.17||201.22||201.17||126
1748436780000|2025-05-28 12:53:00|||||||||1
1748436800000|2025-05-28 12:53:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|6
1748436820000|2025-05-28 12:53:40|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|3
1748436830000|2025-05-28 12:53:50||200.99||200.99||201.04||200.99|6
1748436840000|2025-05-28 12:54:00|201.07||201.07||201.07||201.07||0
1748436850000|2025-05-28 12:54:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|7
1748436860000|2025-05-28 12:54:20||200.99||200.99||201.04||200.99|1
1748436870000|2025-05-28 12:54:30|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|12
1748436880000|2025-05-28 12:54:40||201.04||201.04||201.04||201.04|0
1748436900000|2025-05-28 12:55:00|201.17||201.17||201.17||201.17||2
1748436910000|2025-05-28 12:55:10|201.12|200.99|201.12|200.99|201.12|200.99|201.07|200.99|2
1748436920000|2025-05-28 12:55:20|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|1
1748436930000|2025-05-28 12:55:30|201.07||201.12||201.12||201.07||0
1748436940000|2025-05-28 12:55:40|201.07||201.07||201.07||201.07||0
1748436950000|2025-05-28 12:55:50|||||||||6
1748436970000|2025-05-28 12:56:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|2
1748436990000|2025-05-28 12:56:30|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|31
1748437010000|2025-05-28 12:56:50|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|3
1748437020000|2025-05-28 12:57:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1748437040000|2025-05-28 12:57:20||200.99||200.99||201.04||200.99|6
1748437050000|2025-05-28 12:57:30||201.04||201.04||201.04||201.04|0
1748437060000|2025-05-28 12:57:40|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|26
1748437070000|2025-05-28 12:57:50|||||||||8
1748437080000|2025-05-28 12:58:00|||||||||3
1748437090000|2025-05-28 12:58:10||201.09||201.14||201.14||201.09|0
1748437100000|2025-05-28 12:58:20||201.09||201.14||201.14||201.09|0
1748437110000|2025-05-28 12:58:30||201.09||201.14||201.14||201.09|0
1748437120000|2025-05-28 12:58:40||201.09||201.14||201.14||201.09|1
1748437140000|2025-05-28 12:59:00|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|60
1748437150000|2025-05-28 12:59:10|201.27||201.27||201.32||201.27||4
1748437160000|2025-05-28 12:59:20||201.14||201.14||201.14||201.14|2
1748437170000|2025-05-28 12:59:30|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|0
1748437180000|2025-05-28 12:59:40|201.27||201.22||201.27||201.22||0
1748437190000|2025-05-28 12:59:50|201.27||201.22||201.27||201.22||0
1748437200000|2025-05-28 13:00:00|||||||||2
1748437210000|2025-05-28 13:00:10|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.19|10
1748437220000|2025-05-28 13:00:20|||||||||18
1748437230000|2025-05-28 13:00:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|9
1748437270000|2025-05-28 13:01:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|2
1748437280000|2025-05-28 13:01:20|||||||||122
1748437290000|2025-05-28 13:01:30|201.42||201.37||201.42||201.37||0
1748437300000|2025-05-28 13:01:40|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|53
1748437310000|2025-05-28 13:01:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|98
1748437320000|2025-05-28 13:02:00|||||||||14
1748437330000|2025-05-28 13:02:10|||||||||1
1748437340000|2025-05-28 13:02:20|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|5
1748437350000|2025-05-28 13:02:30|201.37||201.37||201.37||201.37||0
1748437360000|2025-05-28 13:02:40|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|7
1748437370000|2025-05-28 13:02:50|201.37||201.37||201.42||201.37||0
1748437380000|2025-05-28 13:03:00|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|49
1748437390000|2025-05-28 13:03:10||201.29||201.29||201.29||201.24|0
1748437400000|2025-05-28 13:03:20|||||||||7
1748437420000|2025-05-28 13:03:40|||||||||1
1748437430000|2025-05-28 13:03:50||201.24||201.29||201.29||201.24|2
1748437440000|2025-05-28 13:04:00|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|0
1748437460000|2025-05-28 13:04:20|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|9
1748437470000|2025-05-28 13:04:30||201.24||201.24||201.24||201.19|0
1748437480000|2025-05-28 13:04:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1748437490000|2025-05-28 13:04:50||201.14||201.19||201.19||201.14|2
1748437510000|2025-05-28 13:05:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1748437520000|2025-05-28 13:05:20||201.19||201.24||201.24||201.19|2
1748437540000|2025-05-28 13:05:40||201.19||201.19||201.19||201.19|1
1748437550000|2025-05-28 13:05:50||201.24||201.24||201.24||201.24|0
1748437560000|2025-05-28 13:06:00|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|20
1748437570000|2025-05-28 13:06:10|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.29|0
1748437600000|2025-05-28 13:06:40|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|55
1748437610000|2025-05-28 13:06:50|201.37||201.37||201.37||201.37||0
1748437630000|2025-05-28 13:07:10||201.24||201.24||201.24||201.24|1
1748437640000|2025-05-28 13:07:20||201.29||201.24||201.29||201.24|0
1748437650000|2025-05-28 13:07:30|201.32||201.37||201.37||201.32||0
1748437660000|2025-05-28 13:07:40||201.29||201.29||201.29||201.29|0
1748437670000|2025-05-28 13:07:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|0
1748437680000|2025-05-28 13:08:00|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|21
1748437690000|2025-05-28 13:08:10|201.42|201.29|201.42|201.34|201.42|201.34|201.42|201.24|57
1748437700000|2025-05-28 13:08:20|||||||||5
1748437710000|2025-05-28 13:08:30|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|22
1748437720000|2025-05-28 13:08:40|201.47||201.42||201.47||201.42||3
1748437730000|2025-05-28 13:08:50|201.47||201.47||201.47||201.42||6
1748437740000|2025-05-28 13:09:00||201.39||201.39||201.39||201.39|65
1748437750000|2025-05-28 13:09:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|103
1748437760000|2025-05-28 13:09:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|21
1748437770000|2025-05-28 13:09:30|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|28
1748437780000|2025-05-28 13:09:40|201.47||201.47||201.47||201.47||0
1748437790000|2025-05-28 13:09:50|201.52||201.52||201.52||201.52||1
1748437800000|2025-05-28 13:10:00||201.44||201.44||201.44||201.44|0
1748437810000|2025-05-28 13:10:10|||||||||5
1748437820000|2025-05-28 13:10:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|5
1748437850000|2025-05-28 13:10:50|||||||||18
1748437880000|2025-05-28 13:11:20|||||||||1
1748437890000|2025-05-28 13:11:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|51
1748437900000|2025-05-28 13:11:40||201.49||201.54||201.54||201.49|2
1748437910000|2025-05-28 13:11:50|201.67|201.49|201.67|201.54|201.67|201.54|201.67|201.49|75
1748437920000|2025-05-28 13:12:00|201.62||201.62||201.67||201.62||5
1748437950000|2025-05-28 13:12:30||201.49||201.49||201.54||201.49|7
1748437960000|2025-05-28 13:12:40|201.57||201.57||201.57||201.57||7
1748437970000|2025-05-28 13:12:50||201.44||201.49||201.49||201.44|7
1748437980000|2025-05-28 13:13:00||201.44||201.49||201.49||201.44|1
1748438000000|2025-05-28 13:13:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|35
1748438010000|2025-05-28 13:13:30|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|53
1748438020000|2025-05-28 13:13:40|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|14
1748438030000|2025-05-28 13:13:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1748438040000|2025-05-28 13:14:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748438070000|2025-05-28 13:14:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|10
1748438080000|2025-05-28 13:14:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|12
1748438100000|2025-05-28 13:15:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|5
1748438110000|2025-05-28 13:15:10|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|0
1748438130000|2025-05-28 13:15:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|45
1748438140000|2025-05-28 13:15:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|5
1748438200000|2025-05-28 13:16:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|6
1748438220000|2025-05-28 13:17:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1748438230000|2025-05-28 13:17:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|5
1748438240000|2025-05-28 13:17:20|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|15
1748438250000|2025-05-28 13:17:30|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|5
1748438260000|2025-05-28 13:17:40|201.52||201.52||201.52||201.52||0
1748438270000|2025-05-28 13:17:50|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|9
1748438280000|2025-05-28 13:18:00|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|0
1748438290000|2025-05-28 13:18:10||201.39||201.44||201.44||201.39|0
1748438300000|2025-05-28 13:18:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|12
1748438310000|2025-05-28 13:18:30||201.44||201.49||201.49||201.44|0
1748438320000|2025-05-28 13:18:40||201.44||201.49||201.49||201.44|0
1748438330000|2025-05-28 13:18:50||201.44||201.44||201.49||201.44|0
1748438340000|2025-05-28 13:19:00|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|6
1748438350000|2025-05-28 13:19:10|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|5
1748438370000|2025-05-28 13:19:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|20
1748438410000|2025-05-28 13:20:10|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|10
1748438420000|2025-05-28 13:20:20|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|25
1748438430000|2025-05-28 13:20:30||201.39||201.34||201.39||201.34|0
1748438450000|2025-05-28 13:20:50|201.42|201.39|201.47|201.39|201.47|201.39|201.42|201.39|112
1748438470000|2025-05-28 13:21:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|21
1748438480000|2025-05-28 13:21:20|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|19
1748438520000|2025-05-28 13:22:00|201.47|201.39|201.52|201.44|201.52|201.44|201.42|201.39|31
1748438550000|2025-05-28 13:22:30|||||||||12
1748438560000|2025-05-28 13:22:40||201.39||201.44||201.44||201.39|2
1748438600000|2025-05-28 13:23:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|44
1748438630000|2025-05-28 13:23:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|11
1748438680000|2025-05-28 13:24:40|201.57||201.52||201.57||201.52||16
1748438700000|2025-05-28 13:25:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|30
1748438710000|2025-05-28 13:25:10|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|54
1748438720000|2025-05-28 13:25:20||201.44||201.44||201.44||201.44|0
1748438730000|2025-05-28 13:25:30|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|4
1748438740000|2025-05-28 13:25:40|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|2
1748438760000|2025-05-28 13:26:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|22
1748438790000|2025-05-28 13:26:30|||||||||15
1748438800000|2025-05-28 13:26:40|||||||||2
1748438810000|2025-05-28 13:26:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|3
1748438820000|2025-05-28 13:27:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|19
1748438840000|2025-05-28 13:27:20|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|20
1748438850000|2025-05-28 13:27:30|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|14
1748438870000|2025-05-28 13:27:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|46
1748438920000|2025-05-28 13:28:40|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|3
1748438930000|2025-05-28 13:28:50||201.44||201.44||201.44||201.44|0
1748438940000|2025-05-28 13:29:00|201.47|201.39|201.52|201.39|201.52|201.44|201.47|201.39|46
1748438950000|2025-05-28 13:29:10|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|25
1748438960000|2025-05-28 13:29:20|||||||||7
1748438970000|2025-05-28 13:29:30|||||||||2
1748438980000|2025-05-28 13:29:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|12
1748438990000|2025-05-28 13:29:50|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|54
1748439000000|2025-05-28 13:30:00|201.57|201.54|201.62|201.54|201.67|201.59|201.57|201.49|15
1748439010000|2025-05-28 13:30:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1748439020000|2025-05-28 13:30:20|201.62||201.57||201.62||201.57||10
1748439040000|2025-05-28 13:30:40|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|35
1748439050000|2025-05-28 13:30:50|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|14
1748439060000|2025-05-28 13:31:00|||||||||11
1748439090000|2025-05-28 13:31:30|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|6
1748439100000|2025-05-28 13:31:40|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|4
1748439110000|2025-05-28 13:31:50|201.42|201.39|201.47|201.34|201.47|201.39|201.42|201.34|1
1748439120000|2025-05-28 13:32:00|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|0
1748439150000|2025-05-28 13:32:30|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|40
1748439160000|2025-05-28 13:32:40|201.42|201.39|201.47|201.34|201.47|201.39|201.42|201.34|6
1748439170000|2025-05-28 13:32:50|201.42|201.39|201.47|201.39|201.47|201.39|201.42|201.34|0
1748439180000|2025-05-28 13:33:00||201.34||201.39||201.39||201.34|0
1748439200000|2025-05-28 13:33:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|32
1748439210000|2025-05-28 13:33:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1748439220000|2025-05-28 13:33:40|201.52||201.52||201.52||201.52||7
1748439230000|2025-05-28 13:33:50|201.47||201.52||201.52||201.47||11
1748439240000|2025-05-28 13:34:00|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|35
1748439250000|2025-05-28 13:34:10|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|3
1748439260000|2025-05-28 13:34:20|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|0
1748439300000|2025-05-28 13:35:00|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|21
1748439310000|2025-05-28 13:35:10|201.42||201.42||201.47||201.42||0
1748439320000|2025-05-28 13:35:20|||||||||2
1748439330000|2025-05-28 13:35:30|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|38
1748439350000|2025-05-28 13:35:50|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|38
1748439360000|2025-05-28 13:36:00|201.42|201.39|201.52|201.39|201.52|201.39|201.42|201.39|1
1748439370000|2025-05-28 13:36:10|201.47|201.34|201.37|201.29|201.47|201.34|201.37|201.29|50
1748439380000|2025-05-28 13:36:20|201.42||201.37||201.42||201.37||1
1748439390000|2025-05-28 13:36:30|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|79
1748439400000|2025-05-28 13:36:40|||||||||56
1748439410000|2025-05-28 13:36:50|201.42||201.37||201.42||201.37||1
1748439420000|2025-05-28 13:37:00|201.42||201.37||201.42||201.37||18
1748439430000|2025-05-28 13:37:10|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|1
1748439440000|2025-05-28 13:37:20||201.24||201.29||201.29||201.24|0
1748439450000|2025-05-28 13:37:30|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|5
1748439460000|2025-05-28 13:37:40|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|0
1748439470000|2025-05-28 13:37:50|201.37|201.34|201.32|201.24|201.37|201.34|201.32|201.24|7
1748439490000|2025-05-28 13:38:10|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|5
1748439500000|2025-05-28 13:38:20|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|29
1748439510000|2025-05-28 13:38:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1748439520000|2025-05-28 13:38:40|201.37||201.37||201.37||201.32||17
1748439530000|2025-05-28 13:38:50||201.29||201.24||201.29||201.24|2
1748439540000|2025-05-28 13:39:00||201.29||201.24||201.29||201.24|0
1748439550000|2025-05-28 13:39:10||201.29||201.29||201.29||201.29|0
1748439560000|2025-05-28 13:39:20|||||||||1
1748439570000|2025-05-28 13:39:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|11
1748439590000|2025-05-28 13:39:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|13
1748439600000|2025-05-28 13:40:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|17
1748439610000|2025-05-28 13:40:10||201.24||201.24||201.29||201.24|7
1748439620000|2025-05-28 13:40:20|201.32||201.32||201.32||201.32||0
1748439630000|2025-05-28 13:40:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|7
1748439640000|2025-05-28 13:40:40|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|14
1748439650000|2025-05-28 13:40:50|201.27||201.27||201.27||201.27||0
1748439660000|2025-05-28 13:41:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1748439670000|2025-05-28 13:41:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|9
1748439690000|2025-05-28 13:41:30|201.22|201.14|201.22|201.14|201.22|201.19|201.22|201.14|3
1748439700000|2025-05-28 13:41:40|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|10
1748439710000|2025-05-28 13:41:50|201.22|201.19|201.22|201.14|201.27|201.19|201.22|201.14|25
1748439730000|2025-05-28 13:42:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|28
1748439740000|2025-05-28 13:42:20|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|5
1748439750000|2025-05-28 13:42:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|29
1748439760000|2025-05-28 13:42:40|201.27||201.22||201.27||201.22||7
1748439770000|2025-05-28 13:42:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1748439780000|2025-05-28 13:43:00|201.22|201.14|201.22|201.09|201.22|201.14|201.17|201.09|4
1748439790000|2025-05-28 13:43:10|201.27|201.14|201.27|201.19|201.27|201.19|201.27|201.14|1
1748439800000|2025-05-28 13:43:20|201.32||201.27||201.32||201.27||0
1748439810000|2025-05-28 13:43:30|201.32||201.27||201.32||201.27||4
1748439820000|2025-05-28 13:43:40|201.32||201.27||201.32||201.27||0
1748439840000|2025-05-28 13:44:00||201.14||201.14||201.14||201.14|4
1748439850000|2025-05-28 13:44:10|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|1
1748439860000|2025-05-28 13:44:20||201.19||201.14||201.19||201.14|0
1748439870000|2025-05-28 13:44:30|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|0
1748439880000|2025-05-28 13:44:40|201.22||201.22||201.22||201.22||0
1748439890000|2025-05-28 13:44:50||201.09||201.14||201.14||201.09|0
1748439900000|2025-05-28 13:45:00||201.09||201.14||201.14||201.09|0
1748439910000|2025-05-28 13:45:10|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|16
1748439920000|2025-05-28 13:45:20||201.19||201.24||201.24||201.19|18
1748439930000|2025-05-28 13:45:30|201.37|201.19|201.32|201.24|201.37|201.24|201.32|201.19|16
1748439940000|2025-05-28 13:45:40|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.14|16
1748439950000|2025-05-28 13:45:50|||||||||2
1748439960000|2025-05-28 13:46:00|201.32||201.27||201.32||201.27||0
1748439970000|2025-05-28 13:46:10|201.22|201.14|201.27|201.14|201.27|201.19|201.22|201.14|8
1748439980000|2025-05-28 13:46:20||201.19||201.19||201.19||201.19|0
1748440000000|2025-05-28 13:46:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|38
1748440020000|2025-05-28 13:47:00||201.19||201.24||201.24||201.19|40
1748440050000|2025-05-28 13:47:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1748440060000|2025-05-28 13:47:40|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|53
1748440080000|2025-05-28 13:48:00|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|12
1748440090000|2025-05-28 13:48:10|201.22||201.17||201.22||201.17||2
1748440100000|2025-05-28 13:48:20|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|27
1748440120000|2025-05-28 13:48:40|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|27
1748440130000|2025-05-28 13:48:50||200.94||200.94||200.99||200.94|21
1748440140000|2025-05-28 13:49:00||200.99||200.99||200.99||200.99|22
1748440180000|2025-05-28 13:49:40|||||||||2
1748440190000|2025-05-28 13:49:50|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|13
1748440200000|2025-05-28 13:50:00|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|6
1748440210000|2025-05-28 13:50:10|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|1
1748440220000|2025-05-28 13:50:20|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|51
1748440230000|2025-05-28 13:50:30|||||||||6
1748440240000|2025-05-28 13:50:40|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|3
1748440250000|2025-05-28 13:50:50|201.02||200.97||201.02||200.97||8
1748440260000|2025-05-28 13:51:00|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|8
1748440270000|2025-05-28 13:51:10|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|6
1748440280000|2025-05-28 13:51:20|201.07||201.02||201.07||201.02||0
1748440290000|2025-05-28 13:51:30||200.89||200.89||200.89||200.89|11
1748440300000|2025-05-28 13:51:40||200.94||200.89||200.94||200.89|1
1748440310000|2025-05-28 13:51:50|200.97|200.94|200.97|200.89|201.02|200.94|200.97|200.89|1
1748440320000|2025-05-28 13:52:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|0
1748440330000|2025-05-28 13:52:10|200.97|200.89|200.97|200.89|201.02|200.94|200.97|200.89|0
1748440350000|2025-05-28 13:52:30|||||||||1
1748440380000|2025-05-28 13:53:00|201.02||200.97||201.02||200.97||0
1748440390000|2025-05-28 13:53:10|201.02|200.84|200.97|200.89|201.02|200.89|200.97|200.84|4
1748440400000|2025-05-28 13:53:20|200.92|200.84|200.97|200.84|200.97|200.89|200.92|200.84|1
1748440410000|2025-05-28 13:53:30||200.89||200.89||200.89||200.84|0
1748440420000|2025-05-28 13:53:40|||||||||4
1748440430000|2025-05-28 13:53:50|201.02||200.97||201.02||200.97||3
1748440440000|2025-05-28 13:54:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|1
1748440450000|2025-05-28 13:54:10|200.97||200.97||200.97||200.92||0
1748440460000|2025-05-28 13:54:20|201.02|200.89|201.02|200.94|201.02|200.94|201.02|200.89|0
1748440470000|2025-05-28 13:54:30|201.07||201.07||201.07||201.07||0
1748440480000|2025-05-28 13:54:40|201.02|200.99|201.02|200.94|201.07|200.99|201.02|200.94|32
1748440490000|2025-05-28 13:54:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|7
1748440500000|2025-05-28 13:55:00|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|4
1748440510000|2025-05-28 13:55:10|201.07||201.02||201.07||201.02||1
1748440520000|2025-05-28 13:55:20|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.99|0
1748440530000|2025-05-28 13:55:30|201.12||201.07||201.12||201.07||8
1748440540000|2025-05-28 13:55:40|201.12|201.04|201.12|201.04|201.12|201.04|201.07|201.04|0
1748440550000|2025-05-28 13:55:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|7
1748440570000|2025-05-28 13:56:10|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|5
1748440580000|2025-05-28 13:56:20|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|36
1748440590000|2025-05-28 13:56:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1748440620000|2025-05-28 13:57:00|201.22||201.22||201.22||201.22||1
1748440630000|2025-05-28 13:57:10|201.17|201.14|201.12|201.04|201.17|201.14|201.12|201.04|14
1748440640000|2025-05-28 13:57:20|201.17||201.12||201.17||201.12||4
1748440660000|2025-05-28 13:57:40|201.17|201.09|201.12|200.99|201.17|201.09|201.07|200.99|26
1748440670000|2025-05-28 13:57:50||201.04||201.04||201.04||201.04|0
1748440680000|2025-05-28 13:58:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1748440690000|2025-05-28 13:58:10|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|5
1748440700000|2025-05-28 13:58:20|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|0
1748440710000|2025-05-28 13:58:30|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|1
1748440720000|2025-05-28 13:58:40|201.17||201.17||201.22||201.17||0
1748440740000|2025-05-28 13:59:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|0
1748440750000|2025-05-28 13:59:10|201.27||201.22||201.27||201.22||6
1748440760000|2025-05-28 13:59:20|201.27|201.09|201.22|201.14|201.27|201.14|201.22|201.09|0
1748440770000|2025-05-28 13:59:30||201.09||201.14||201.14||201.09|0
1748440780000|2025-05-28 13:59:40|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|17
1748440790000|2025-05-28 13:59:50|201.22|201.19|201.22|201.14|201.27|201.19|201.22|201.14|4
1748440800000|2025-05-28 14:00:00|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.19|0
1748440810000|2025-05-28 14:00:10|201.32|201.24|201.42|201.34|201.42|201.34|201.32|201.24|49
1748440820000|2025-05-28 14:00:20|201.47||201.42||201.47||201.42||0
1748440830000|2025-05-28 14:00:30|201.47||201.42||201.47||201.42||0
1748440840000|2025-05-28 14:00:40|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|123
1748440850000|2025-05-28 14:00:50|201.32|201.24|201.42|201.34|201.42|201.34|201.32|201.24|23
1748440880000|2025-05-28 14:01:20||201.29||201.34||201.34||201.29|17
1748440890000|2025-05-28 14:01:30|201.37|201.29|201.47|201.34|201.47|201.34|201.37|201.29|246
1748440900000|2025-05-28 14:01:40||201.39||201.39||201.39||201.39|14
1748440910000|2025-05-28 14:01:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|45
1748440920000|2025-05-28 14:02:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|21
1748440930000|2025-05-28 14:02:10|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.19|22
1748440940000|2025-05-28 14:02:20|201.37||201.32||201.37||201.32||8
1748440950000|2025-05-28 14:02:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1
1748440980000|2025-05-28 14:03:00|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|25
1748440990000|2025-05-28 14:03:10||201.24||201.29||201.29||201.24|8
1748441000000|2025-05-28 14:03:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1748441010000|2025-05-28 14:03:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|2
1748441020000|2025-05-28 14:03:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1748441040000|2025-05-28 14:04:00|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|5
1748441050000|2025-05-28 14:04:10|201.42||201.42||201.42||201.37||1
1748441060000|2025-05-28 14:04:20|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|1
1748441080000|2025-05-28 14:04:40|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|107
1748441100000|2025-05-28 14:05:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|19
1748441160000|2025-05-28 14:06:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|22
1748441170000|2025-05-28 14:06:10|||||||||20
1748441180000|2025-05-28 14:06:20||201.29||201.34||201.34||201.29|30
1748441200000|2025-05-28 14:06:40||201.29||201.34||201.34||201.29|19
1748441220000|2025-05-28 14:07:00|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|2
1748441230000|2025-05-28 14:07:10|201.42|201.24|201.37|201.24|201.42|201.29|201.32|201.24|0
1748441240000|2025-05-28 14:07:20|201.32|201.29|201.32|201.24|201.37|201.29|201.32|201.24|0
1748441250000|2025-05-28 14:07:30|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|2
1748441260000|2025-05-28 14:07:40|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.19|0
1748441270000|2025-05-28 14:07:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1
1748441280000|2025-05-28 14:08:00||201.24||201.29||201.29||201.24|2
1748441320000|2025-05-28 14:08:40|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|4
1748441330000|2025-05-28 14:08:50|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|1
1748441340000|2025-05-28 14:09:00||201.24||201.29||201.29||201.24|9
1748441350000|2025-05-28 14:09:10||201.24||201.29||201.29||201.24|3
1748441360000|2025-05-28 14:09:20|201.42|201.24|201.42|201.29|201.42|201.34|201.37|201.24|12
1748441370000|2025-05-28 14:09:30|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|0
1748441380000|2025-05-28 14:09:40|201.37||201.37||201.42||201.37||0
1748441390000|2025-05-28 14:09:50||201.24||201.24||201.29||201.24|1
1748441400000|2025-05-28 14:10:00|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.29|1
1748441420000|2025-05-28 14:10:20|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|12
1748441430000|2025-05-28 14:10:30|201.37|201.24|201.37|201.24|201.37|201.24|201.32|201.24|2
1748441440000|2025-05-28 14:10:40|201.32||201.32||201.37||201.32||0
1748441450000|2025-05-28 14:10:50||201.19||201.24||201.24||201.19|1
1748441460000|2025-05-28 14:11:00|||||||||1
1748441470000|2025-05-28 14:11:10|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|19
1748441480000|2025-05-28 14:11:20|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|2
1748441490000|2025-05-28 14:11:30||201.34||201.34||201.34||201.34|0
1748441500000|2025-05-28 14:11:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|2
1748441530000|2025-05-28 14:12:10|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|26
1748441540000|2025-05-28 14:12:20|201.37||201.37||201.42||201.37||1
1748441550000|2025-05-28 14:12:30|201.42||201.37||201.42||201.37||0
1748441560000|2025-05-28 14:12:40|201.42||201.42||201.42||201.37||0
1748441570000|2025-05-28 14:12:50|201.37||201.42||201.42||201.37||0
1748441580000|2025-05-28 14:13:00|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|1
1748441600000|2025-05-28 14:13:20|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|10
1748441610000|2025-05-28 14:13:30|201.37||201.37||201.37||201.37||0
1748441620000|2025-05-28 14:13:40|201.42||201.42||201.42||201.42||34
1748441630000|2025-05-28 14:13:50|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|12
1748441640000|2025-05-28 14:14:00|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|1
1748441670000|2025-05-28 14:14:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|7
1748441690000|2025-05-28 14:14:50|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|86
1748441700000|2025-05-28 14:15:00|201.37||201.32||201.37||201.32||29
1748441710000|2025-05-28 14:15:10|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|13
1748441720000|2025-05-28 14:15:20|201.32|201.19|201.32|201.19|201.32|201.24|201.27|201.19|61
1748441730000|2025-05-28 14:15:30||201.24||201.24||201.24||201.24|0
1748441740000|2025-05-28 14:15:40||201.19||201.24||201.24||201.19|1
1748441760000|2025-05-28 14:16:00|||||||||1
1748441770000|2025-05-28 14:16:10|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|1
1748441780000|2025-05-28 14:16:20|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1748441810000|2025-05-28 14:16:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1748441820000|2025-05-28 14:17:00|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|4
1748441830000|2025-05-28 14:17:10|201.27|201.19|201.32|201.24|201.32|201.24|201.22|201.19|23
1748441860000|2025-05-28 14:17:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|3
1748441870000|2025-05-28 14:17:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|2
1748441880000|2025-05-28 14:18:00|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|2
1748441910000|2025-05-28 14:18:30|||||||||105
1748441940000|2025-05-28 14:19:00|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|18
1748441950000|2025-05-28 14:19:10||201.34||201.29||201.34||201.29|0
1748441960000|2025-05-28 14:19:20||201.34||201.29||201.34||201.29|0
1748441970000|2025-05-28 14:19:30|201.37||201.37||201.42||201.37||1
1748441980000|2025-05-28 14:19:40|201.42||201.42||201.42||201.37||8
1748441990000|2025-05-28 14:19:50|201.37|201.24|201.37|201.24|201.37|201.24|201.32|201.24|4
1748442000000|2025-05-28 14:20:00||201.29||201.24||201.29||201.24|12
1748442010000|2025-05-28 14:20:10|201.32|201.29|201.32|201.19|201.37|201.29|201.32|201.19|5
1748442020000|2025-05-28 14:20:20||201.24||201.24||201.24||201.19|0
1748442030000|2025-05-28 14:20:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|0
1748442040000|2025-05-28 14:20:40|||||||||1
1748442060000|2025-05-28 14:21:00|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|11
1748442070000|2025-05-28 14:21:10|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.29|1
1748442110000|2025-05-28 14:21:50|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|8
1748442120000|2025-05-28 14:22:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|0
1748442130000|2025-05-28 14:22:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|235
1748442140000|2025-05-28 14:22:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|7
1748442150000|2025-05-28 14:22:30|||||||||10
1748442170000|2025-05-28 14:22:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|51
1748442180000|2025-05-28 14:23:00|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|307
1748442190000|2025-05-28 14:23:10||201.39||201.44||201.44||201.39|52
1748442200000|2025-05-28 14:23:20||201.39||201.39||201.44||201.39|3
1748442210000|2025-05-28 14:23:30||201.44||201.44||201.44||201.39|1
1748442230000|2025-05-28 14:23:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|14
1748442240000|2025-05-28 14:24:00|201.62||201.62||201.62||201.62||0
1748442250000|2025-05-28 14:24:10|201.57||201.57||201.57||201.57||0
1748442300000|2025-05-28 14:25:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|8
1748442310000|2025-05-28 14:25:10|||||||||105
1748442320000|2025-05-28 14:25:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|8
1748442340000|2025-05-28 14:25:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|12
1748442350000|2025-05-28 14:25:50|201.67||201.62||201.67||201.62||0
1748442360000|2025-05-28 14:26:00|201.67||201.62||201.67||201.62||0
1748442370000|2025-05-28 14:26:10|201.57|201.49|201.52|201.44|201.57|201.49|201.47|201.39|115
1748442380000|2025-05-28 14:26:20|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|21
1748442400000|2025-05-28 14:26:40|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|10
1748442410000|2025-05-28 14:26:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1748442420000|2025-05-28 14:27:00|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.29|18
1748442430000|2025-05-28 14:27:10|||||||||1
1748442440000|2025-05-28 14:27:20||201.29||201.34||201.34||201.29|1
1748442450000|2025-05-28 14:27:30||201.29||201.34||201.34||201.29|2
1748442460000|2025-05-28 14:27:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1
1748442480000|2025-05-28 14:28:00||201.24||201.29||201.29||201.24|4
1748442490000|2025-05-28 14:28:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|25
1748442510000|2025-05-28 14:28:30|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|2
1748442520000|2025-05-28 14:28:40|201.37||201.37||201.42||201.37||0
1748442530000|2025-05-28 14:28:50|201.42||201.42||201.42||201.37||0
1748442540000|2025-05-28 14:29:00||201.34||201.34||201.34||201.34|0
1748442550000|2025-05-28 14:29:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|25
1748442580000|2025-05-28 14:29:40|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|249
1748442610000|2025-05-28 14:30:10||201.29||201.34||201.34||201.29|2
1748442650000|2025-05-28 14:30:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|31
1748442660000|2025-05-28 14:31:00|201.52||201.47||201.52||201.47||12
1748442690000|2025-05-28 14:31:30|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|30
1748442700000|2025-05-28 14:31:40|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|34
1748442710000|2025-05-28 14:31:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|3
1748442720000|2025-05-28 14:32:00|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|2
1748442730000|2025-05-28 14:32:10||201.34||201.29||201.34||201.29|0
1748442740000|2025-05-28 14:32:20||201.34||201.34||201.34||201.29|0
1748442750000|2025-05-28 14:32:30||201.29||201.29||201.34||201.29|0
1748442760000|2025-05-28 14:32:40|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|0
1748442770000|2025-05-28 14:32:50|201.42||201.37||201.42||201.37||3
1748442780000|2025-05-28 14:33:00|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|14
1748442790000|2025-05-28 14:33:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|0
1748442840000|2025-05-28 14:34:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|5
1748442850000|2025-05-28 14:34:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|7
1748442890000|2025-05-28 14:34:50|||||||||5
1748442900000|2025-05-28 14:35:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|19
1748442920000|2025-05-28 14:35:20|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|14
1748442930000|2025-05-28 14:35:30|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|5
1748442940000|2025-05-28 14:35:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1748442960000|2025-05-28 14:36:00|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|5
1748443010000|2025-05-28 14:36:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|104
1748443020000|2025-05-28 14:37:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|32
1748443030000|2025-05-28 14:37:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1748443040000|2025-05-28 14:37:20|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|282
1748443050000|2025-05-28 14:37:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|57
1748443070000|2025-05-28 14:37:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|163
1748443090000|2025-05-28 14:38:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|53
1748443110000|2025-05-28 14:38:30|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|4
1748443120000|2025-05-28 14:38:40|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|109
1748443130000|2025-05-28 14:38:50||201.14||201.14||201.14||201.14|0
1748443140000|2025-05-28 14:39:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|5
1748443150000|2025-05-28 14:39:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|0
1748443160000|2025-05-28 14:39:20|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|5
1748443190000|2025-05-28 14:39:50||201.14||201.19||201.19||201.14|7
1748443200000|2025-05-28 14:40:00|201.32||201.27||201.32||201.27||11
1748443210000|2025-05-28 14:40:10|201.32||201.32||201.32||201.27||5
1748443220000|2025-05-28 14:40:20|201.27||201.27||201.27||201.27||0
1748443240000|2025-05-28 14:40:40|||||||||39
1748443250000|2025-05-28 14:40:50|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|24
1748443260000|2025-05-28 14:41:00|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|175
1748443270000|2025-05-28 14:41:10|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.24|9
1748443280000|2025-05-28 14:41:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|3
1748443300000|2025-05-28 14:41:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|7
1748443310000|2025-05-28 14:41:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|3
1748443320000|2025-05-28 14:42:00|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|4
1748443330000|2025-05-28 14:42:10||201.34||201.39||201.39||201.34|2
1748443340000|2025-05-28 14:42:20|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|66
1748443350000|2025-05-28 14:42:30|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.29|12
1748443370000|2025-05-28 14:42:50|||||||||2
1748443390000|2025-05-28 14:43:10|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|127
1748443410000|2025-05-28 14:43:30|||||||||38
1748443430000|2025-05-28 14:43:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|3
1748443440000|2025-05-28 14:44:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|9
1748443450000|2025-05-28 14:44:10|||||||||7
1748443460000|2025-05-28 14:44:20||201.29||201.29||201.29||201.29|10
1748443470000|2025-05-28 14:44:30||201.34||201.29||201.34||201.29|0
1748443480000|2025-05-28 14:44:40|201.37||201.37||201.37||201.37||0
1748443510000|2025-05-28 14:45:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|12
1748443560000|2025-05-28 14:46:00|201.37|201.29|201.27|201.19|201.37|201.29|201.27|201.19|350
1748443570000|2025-05-28 14:46:10||201.14||201.19||201.19||201.14|71
1748443580000|2025-05-28 14:46:20|||||||||13
1748443590000|2025-05-28 14:46:30|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|5
1748443600000|2025-05-28 14:46:40|||||||||13
1748443620000|2025-05-28 14:47:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|48
1748443640000|2025-05-28 14:47:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1748443650000|2025-05-28 14:47:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|15
1748443660000|2025-05-28 14:47:40||201.19||201.24||201.24||201.19|0
1748443670000|2025-05-28 14:47:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|26
1748443680000|2025-05-28 14:48:00|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|13
1748443700000|2025-05-28 14:48:20|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|16
1748443710000|2025-05-28 14:48:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|4
1748443720000|2025-05-28 14:48:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|3
1748443730000|2025-05-28 14:48:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|2
1748443740000|2025-05-28 14:49:00|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|14
1748443790000|2025-05-28 14:49:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|9
1748443800000|2025-05-28 14:50:00|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|10
1748443810000|2025-05-28 14:50:10|201.32||201.27||201.32||201.27||4
1748443820000|2025-05-28 14:50:20|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|12
1748443830000|2025-05-28 14:50:30|201.22|201.14|201.12|201.04|201.22|201.14|201.12|201.04|78
1748443860000|2025-05-28 14:51:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|17
1748443870000|2025-05-28 14:51:10|201.17|200.99|201.07|200.99|201.17|201.04|201.07|200.99|5
1748443890000|2025-05-28 14:51:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|16
1748443900000|2025-05-28 14:51:40|||||||||6
1748443910000|2025-05-28 14:51:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|0
1748443920000|2025-05-28 14:52:00|201.12||201.12||201.12||201.07||8
1748443930000|2025-05-28 14:52:10|201.17|201.04|201.12|201.04|201.17|201.04|201.12|201.04|24
1748443940000|2025-05-28 14:52:20|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|14
1748443950000|2025-05-28 14:52:30|||||||||4
1748443970000|2025-05-28 14:52:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1748443980000|2025-05-28 14:53:00|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|1
1748443990000|2025-05-28 14:53:10|||||||||160
1748444040000|2025-05-28 14:54:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|14
1748444050000|2025-05-28 14:54:10|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|8
1748444060000|2025-05-28 14:54:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|20
1748444070000|2025-05-28 14:54:30|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|25
1748444090000|2025-05-28 14:54:50|201.02|200.94|201.02|200.94|201.07|200.99|201.02|200.94|8
1748444100000|2025-05-28 14:55:00|201.07|200.99|201.07|200.94|201.07|200.99|201.02|200.94|0
1748444110000|2025-05-28 14:55:10|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|0
1748444120000|2025-05-28 14:55:20||200.94||200.99||200.99||200.94|0
1748444160000|2025-05-28 14:56:00|||||||||6
1748444170000|2025-05-28 14:56:10|||||||||4
1748444180000|2025-05-28 14:56:20|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|139
1748444210000|2025-05-28 14:56:50|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|3
1748444220000|2025-05-28 14:57:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|34
1748444230000|2025-05-28 14:57:10||201.09||201.09||201.09||201.09|65
1748444240000|2025-05-28 14:57:20||201.14||201.14||201.14||201.09|11
1748444250000|2025-05-28 14:57:30|201.17|201.09|201.17|201.09|201.17|201.14|201.17|201.09|11
1748444270000|2025-05-28 14:57:50||201.04||201.09||201.09||201.04|1
1748444330000|2025-05-28 14:58:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|3
1748444340000|2025-05-28 14:59:00|||||||||5
1748444350000|2025-05-28 14:59:10|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|17
1748444360000|2025-05-28 14:59:20|201.12||201.12||201.17||201.12||0
1748444370000|2025-05-28 14:59:30|201.17||201.17||201.17||201.12||4
1748444380000|2025-05-28 14:59:40|201.12||201.12||201.17||201.12||0
1748444390000|2025-05-28 14:59:50|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|5
1748444400000|2025-05-28 15:00:00|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.04|1
1748444410000|2025-05-28 15:00:10||201.04||201.09||201.09||201.04|16
1748444420000|2025-05-28 15:00:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|47
1748444430000|2025-05-28 15:00:30|201.27|201.19|201.22|201.14|201.32|201.19|201.22|201.14|42
1748444440000|2025-05-28 15:00:40|201.27||201.22||201.27||201.22||0
1748444450000|2025-05-28 15:00:50|||||||||1
1748444460000|2025-05-28 15:01:00|||||||||21
1748444470000|2025-05-28 15:01:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|95
1748444480000|2025-05-28 15:01:20|||||||||6
1748444500000|2025-05-28 15:01:40|201.32||201.27||201.32||201.27||11
1748444510000|2025-05-28 15:01:50|||||||||46
1748444520000|2025-05-28 15:02:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|72
1748444550000|2025-05-28 15:02:30||201.19||201.24||201.24||201.19|19
1748444590000|2025-05-28 15:03:10||201.19||201.24||201.24||201.19|2
1748444630000|2025-05-28 15:03:50|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|128
1748444640000|2025-05-28 15:04:00|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|4
1748444670000|2025-05-28 15:04:30|||||||||20
1748444680000|2025-05-28 15:04:40|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|13
1748444690000|2025-05-28 15:04:50|201.32|201.24|201.32|201.24|201.32|201.29|201.32|201.24|8
1748444700000|2025-05-28 15:05:00|201.37||201.37||201.37||201.32||32
1748444710000|2025-05-28 15:05:10|201.32|201.29|201.37|201.24|201.37|201.29|201.32|201.24|8
1748444720000|2025-05-28 15:05:20||201.29||201.29||201.29||201.29|1
1748444730000|2025-05-28 15:05:30|||||||||19
1748444750000|2025-05-28 15:05:50|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|42
1748444760000|2025-05-28 15:06:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1
1748444770000|2025-05-28 15:06:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|250
1748444780000|2025-05-28 15:06:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|21
1748444790000|2025-05-28 15:06:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|9
1748444800000|2025-05-28 15:06:40|||||||||1
1748444810000|2025-05-28 15:06:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|5
1748444820000|2025-05-28 15:07:00|||||||||2
1748444830000|2025-05-28 15:07:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|38
1748444850000|2025-05-28 15:07:30|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|6
1748444860000|2025-05-28 15:07:40|201.47|201.34|201.47|201.39|201.47|201.39|201.47|201.34|19
1748444870000|2025-05-28 15:07:50||201.34||201.39||201.39||201.34|6
1748444880000|2025-05-28 15:08:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|26
1748444890000|2025-05-28 15:08:10|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|25
1748444900000|2025-05-28 15:08:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1748444910000|2025-05-28 15:08:30||201.19||201.24||201.24||201.19|3
1748444920000|2025-05-28 15:08:40|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|0
1748444930000|2025-05-28 15:08:50||201.24||201.19||201.24||201.19|0
1748444940000|2025-05-28 15:09:00|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.19|1
1748444950000|2025-05-28 15:09:10|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|1
1748444960000|2025-05-28 15:09:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1748444970000|2025-05-28 15:09:30||201.19||201.24||201.24||201.19|0
1748445000000|2025-05-28 15:10:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|52
1748445010000|2025-05-28 15:10:10|||||||||17
1748445020000|2025-05-28 15:10:20|||||||||19
1748445030000|2025-05-28 15:10:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|3
1748445060000|2025-05-28 15:11:00|201.27||201.22||201.27||201.22||11
1748445080000|2025-05-28 15:11:20||201.09||201.14||201.14||201.09|2
1748445110000|2025-05-28 15:11:50|201.27||201.27||201.27||201.22||19
1748445120000|2025-05-28 15:12:00||201.19||201.14||201.19||201.14|0
1748445130000|2025-05-28 15:12:10|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|0
1748445140000|2025-05-28 15:12:20|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|3
1748445150000|2025-05-28 15:12:30||201.19||201.19||201.19||201.14|0
1748445190000|2025-05-28 15:13:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|116
1748445200000|2025-05-28 15:13:20|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|68
1748445230000|2025-05-28 15:13:50|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|172
1748445250000|2025-05-28 15:14:10||201.19||201.24||201.24||201.19|2
1748445260000|2025-05-28 15:14:20||201.19||201.19||201.19||201.19|2
1748445270000|2025-05-28 15:14:30|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|0
1748445280000|2025-05-28 15:14:40|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|194
1748445300000|2025-05-28 15:15:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|22
1748445340000|2025-05-28 15:15:40|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|40
1748445360000|2025-05-28 15:16:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|4
1748445370000|2025-05-28 15:16:10|||||||||42
1748445380000|2025-05-28 15:16:20|||||||||9
1748445390000|2025-05-28 15:16:30|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|8
1748445400000|2025-05-28 15:16:40|||||||||17
1748445410000|2025-05-28 15:16:50|||||||||50
1748445430000|2025-05-28 15:17:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|18
1748445440000|2025-05-28 15:17:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|50
1748445450000|2025-05-28 15:17:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|3
1748445460000|2025-05-28 15:17:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|15
1748445480000|2025-05-28 15:18:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|4
1748445500000|2025-05-28 15:18:20|||||||||41
1748445530000|2025-05-28 15:18:50|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|30
1748445540000|2025-05-28 15:19:00|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|14
1748445600000|2025-05-28 15:20:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|140
1748445620000|2025-05-28 15:20:20||201.19||201.24||201.24||201.19|10
1748445630000|2025-05-28 15:20:30|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|20
1748445640000|2025-05-28 15:20:40|||||||||1
1748445660000|2025-05-28 15:21:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|46
1748445680000|2025-05-28 15:21:20|||||||||1
1748445690000|2025-05-28 15:21:30|201.32||201.27||201.32||201.27||26
1748445700000|2025-05-28 15:21:40|||||||||3
1748445710000|2025-05-28 15:21:50|||||||||6
1748445720000|2025-05-28 15:22:00|||||||||1
1748445730000|2025-05-28 15:22:10|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|293
1748445740000|2025-05-28 15:22:20|||||||||2
1748445750000|2025-05-28 15:22:30|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|22
1748445770000|2025-05-28 15:22:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|73
1748445780000|2025-05-28 15:23:00|||||||||35
1748445790000|2025-05-28 15:23:10|||||||||1
1748445800000|2025-05-28 15:23:20|||||||||13
1748445810000|2025-05-28 15:23:30|201.27||201.22||201.27||201.22||35
1748445820000|2025-05-28 15:23:40|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|3
1748445830000|2025-05-28 15:23:50|||||||||1
1748445840000|2025-05-28 15:24:00|||||||||17
1748445850000|2025-05-28 15:24:10||201.09||201.09||201.09||201.09|62
1748445860000|2025-05-28 15:24:20|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|4
1748445870000|2025-05-28 15:24:30|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|31
1748445880000|2025-05-28 15:24:40||201.14||201.09||201.14||201.09|8
1748445890000|2025-05-28 15:24:50|201.17||201.17||201.17||201.17||14
1748445900000|2025-05-28 15:25:00|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|41
1748445910000|2025-05-28 15:25:10|||||||||1
1748445920000|2025-05-28 15:25:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|19
1748445930000|2025-05-28 15:25:30|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|11
1748445940000|2025-05-28 15:25:40|||||||||9
1748445950000|2025-05-28 15:25:50|||||||||17
1748445960000|2025-05-28 15:26:00|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|179
1748445970000|2025-05-28 15:26:10|||||||||1
1748446000000|2025-05-28 15:26:40|||||||||17
1748446010000|2025-05-28 15:26:50|||||||||15
1748446020000|2025-05-28 15:27:00|||||||||4
1748446030000|2025-05-28 15:27:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|94
1748446040000|2025-05-28 15:27:20|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.89|90
1748446070000|2025-05-28 15:27:50|||||||||4
1748446080000|2025-05-28 15:28:00|||||||||10
1748446090000|2025-05-28 15:28:10|||||||||14
1748446100000|2025-05-28 15:28:20|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|89
1748446120000|2025-05-28 15:28:40|||||||||1
1748446130000|2025-05-28 15:28:50|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|47
1748446140000|2025-05-28 15:29:00|||||||||13
1748446150000|2025-05-28 15:29:10|||||||||27
1748446160000|2025-05-28 15:29:20|||||||||7
1748446170000|2025-05-28 15:29:30|||||||||10
1748446180000|2025-05-28 15:29:40|||||||||97
1748446190000|2025-05-28 15:29:50|||||||||37
1748446200000|2025-05-28 15:30:00|201.02||200.97||201.02||200.97||215
1748446210000|2025-05-28 15:30:10|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|107
1748446220000|2025-05-28 15:30:20||200.89||200.89||200.94||200.89|239
1748446230000|2025-05-28 15:30:30||200.94||200.94||200.94||200.94|60
1748446250000|2025-05-28 15:30:50|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|26
1748446260000|2025-05-28 15:31:00|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|130
1748446270000|2025-05-28 15:31:10|200.97||200.92||200.97||200.92||59
1748446280000|2025-05-28 15:31:20|200.97||200.97||200.97||200.97||40
1748446290000|2025-05-28 15:31:30|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.84|70
1748446300000|2025-05-28 15:31:40|||||||||121
1748446310000|2025-05-28 15:31:50|200.97||200.97||200.97||200.97||97
1748446320000|2025-05-28 15:32:00|200.92|200.89|200.92|200.84|200.97|200.89|200.92|200.84|101
1748446340000|2025-05-28 15:32:20|||||||||80
1748446350000|2025-05-28 15:32:30|||||||||32
1748446360000|2025-05-28 15:32:40|||||||||37
1748446370000|2025-05-28 15:32:50|||||||||31
1748446380000|2025-05-28 15:33:00|||||||||31
1748446390000|2025-05-28 15:33:10|||||||||31
1748446400000|2025-05-28 15:33:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|175
1748446410000|2025-05-28 15:33:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|35
1748446420000|2025-05-28 15:33:40|||||||||32
1748446430000|2025-05-28 15:33:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|557
1748446440000|2025-05-28 15:34:00|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|141
1748446450000|2025-05-28 15:34:10|200.82|200.69|200.82|200.69|200.82|200.74|200.82|200.69|270
1748446460000|2025-05-28 15:34:20||200.74||200.74||200.74||200.69|211
1748446470000|2025-05-28 15:34:30|200.87|200.69|200.92|200.84|200.92|200.84|200.87|200.69|860
1748446480000|2025-05-28 15:34:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|87
1748446490000|2025-05-28 15:34:50|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|461
1748446500000|2025-05-28 15:35:00|200.87|200.79|200.82|200.74|200.92|200.84|200.82|200.74|408
1748446520000|2025-05-28 15:35:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|58
1748446530000|2025-05-28 15:35:30||200.74||200.79||200.79||200.74|81
1748446540000|2025-05-28 15:35:40|200.82|200.74|200.72|200.64|200.82|200.74|200.72|200.64|374
1748446550000|2025-05-28 15:35:50|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.69|62
1748446560000|2025-05-28 15:36:00|||||||||2
1748446570000|2025-05-28 15:36:10|||||||||1
1748446580000|2025-05-28 15:36:20|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|60
1748446590000|2025-05-28 15:36:30|||||||||30
1748446600000|2025-05-28 15:36:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|1
1748446610000|2025-05-28 15:36:50|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|176
1748446620000|2025-05-28 15:37:00|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|10
1748446650000|2025-05-28 15:37:30|||||||||4
1748446680000|2025-05-28 15:38:00|||||||||1
1748446690000|2025-05-28 15:38:10|||||||||20
1748446700000|2025-05-28 15:38:20|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.69|21
1748446730000|2025-05-28 15:38:50|200.82||200.82||200.82||200.82||10
1748446740000|2025-05-28 15:39:00|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|1
1748446760000|2025-05-28 15:39:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|32
1748446770000|2025-05-28 15:39:30|200.92||200.92||200.92||200.92||31
1748446780000|2025-05-28 15:39:40|200.87|200.84|200.87|200.79|200.92|200.84|200.87|200.79|4
1748446800000|2025-05-28 15:40:00|200.82|200.74|200.77|200.69|200.87|200.74|200.77|200.69|121
1748446810000|2025-05-28 15:40:10|||||||||91
1748446820000|2025-05-28 15:40:20|||||||||1
1748446850000|2025-05-28 15:40:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|52
1748446860000|2025-05-28 15:41:00|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|16
1748446880000|2025-05-28 15:41:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|12
1748446910000|2025-05-28 15:41:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|213
1748446920000|2025-05-28 15:42:00|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|32
1748446930000|2025-05-28 15:42:10|||||||||864
1748446950000|2025-05-28 15:42:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|24
1748446960000|2025-05-28 15:42:40|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.69|25
1748446970000|2025-05-28 15:42:50|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|12
1748446980000|2025-05-28 15:43:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|106
1748446990000|2025-05-28 15:43:10|||||||||3
1748447000000|2025-05-28 15:43:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|8
1748447010000|2025-05-28 15:43:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|3
1748447020000|2025-05-28 15:43:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1748447030000|2025-05-28 15:43:50|||||||||1
1748447040000|2025-05-28 15:44:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|18
1748447050000|2025-05-28 15:44:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|126
1748447060000|2025-05-28 15:44:20|200.87||200.82||200.87||200.82||4
1748447080000|2025-05-28 15:44:40|200.87||200.82||200.87||200.82||1
1748447100000|2025-05-28 15:45:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|37
1748447110000|2025-05-28 15:45:10|||||||||3
1748447130000|2025-05-28 15:45:30|||||||||2
1748447140000|2025-05-28 15:45:40|200.92||200.92||200.92||200.92||2
1748447150000|2025-05-28 15:45:50|200.87||200.87||200.92||200.87||3
1748447160000|2025-05-28 15:46:00|200.92||200.87||200.92||200.87||0
1748447170000|2025-05-28 15:46:10|200.92||200.87||200.92||200.87||2
1748447200000|2025-05-28 15:46:40|200.92||200.87||200.92||200.87||0
1748447260000|2025-05-28 15:47:40|200.92||200.92||200.92||200.87||1
1748447270000|2025-05-28 15:47:50|200.87||200.87||200.92||200.87||0
1748447280000|2025-05-28 15:48:00|200.92||200.87||200.92||200.87||0
1748447290000|2025-05-28 15:48:10|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|1
1748447300000|2025-05-28 15:48:20|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|21
1748447310000|2025-05-28 15:48:30||200.79||200.84||200.84||200.79|7
1748447320000|2025-05-28 15:48:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|54
1748447330000|2025-05-28 15:48:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|114
1748447340000|2025-05-28 15:49:00|||||||||1
1748447350000|2025-05-28 15:49:10|||||||||1600
1748447380000|2025-05-28 15:49:40|||||||||500
1748447400000|2025-05-28 15:50:00|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.84|14
1748447430000|2025-05-28 15:50:30|||||||||31
1748447440000|2025-05-28 15:50:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|7
1748447460000|2025-05-28 15:51:00|||||||||49
1748447480000|2025-05-28 15:51:20|||||||||1109
1748447490000|2025-05-28 15:51:30|||||||||1
1748447550000|2025-05-28 15:52:30|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|11
1748447590000|2025-05-28 15:53:10|||||||||21
1748447630000|2025-05-28 15:53:50|||||||||1
1748447640000|2025-05-28 15:54:00|||||||||8
1748447680000|2025-05-28 15:54:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|15
1748447690000|2025-05-28 15:54:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|16
1748447700000|2025-05-28 15:55:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|4
1748447710000|2025-05-28 15:55:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|24
1748447720000|2025-05-28 15:55:20|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|20
1748447730000|2025-05-28 15:55:30||200.94||200.94||200.94||200.94|0
1748447740000|2025-05-28 15:55:40||200.89||200.94||200.94||200.89|9
1748447760000|2025-05-28 15:56:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|10
1748447780000|2025-05-28 15:56:20|||||||||1
1748447800000|2025-05-28 15:56:40|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|10
1748447850000|2025-05-28 15:57:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|0
1748447900000|2025-05-28 15:58:20||200.79||200.84||200.84||200.79|0
1748447910000|2025-05-28 15:58:30|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|7
1748447920000|2025-05-28 15:58:40|200.87||200.87||200.87||200.87||0
1748447960000|2025-05-28 15:59:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|127
1748447990000|2025-05-28 15:59:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|50
1748448010000|2025-05-28 16:00:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|19
1748448020000|2025-05-28 16:00:20|||||||||2
1748448040000|2025-05-28 16:00:40||200.79||200.84||200.84||200.79|2
1748448050000|2025-05-28 16:00:50|200.97|200.89|200.97|200.84|200.97|200.89|200.97|200.84|0
1748448060000|2025-05-28 16:01:00|200.92||200.92||200.97||200.92||0
1748448070000|2025-05-28 16:01:10|200.97|200.89|200.97|200.84|200.97|200.89|200.92|200.84|0
1748448080000|2025-05-28 16:01:20|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.89|0
1748448110000|2025-05-28 16:01:50|201.02||200.97||201.02||200.97||0
1748448120000|2025-05-28 16:02:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.89|1
1748448130000|2025-05-28 16:02:10||200.89||200.94||200.94||200.89|0
1748448150000|2025-05-28 16:02:30|||||||||20
1748448160000|2025-05-28 16:02:40|||||||||4
1748448180000|2025-05-28 16:03:00|||||||||1
1748448210000|2025-05-28 16:03:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|7
1748448230000|2025-05-28 16:03:50|201.12||201.12||201.12||201.12||8
1748448240000|2025-05-28 16:04:00|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1748448250000|2025-05-28 16:04:10|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.09|6
1748448270000|2025-05-28 16:04:30||201.04||201.04||201.04||201.04|21
1748448280000|2025-05-28 16:04:40|201.12||201.17||201.17||201.12||1
1748448290000|2025-05-28 16:04:50||201.09||201.09||201.09||201.09|0
1748448300000|2025-05-28 16:05:00|201.22|201.04|201.17|201.09|201.22|201.09|201.17|201.04|15
1748448310000|2025-05-28 16:05:10|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|11
1748448320000|2025-05-28 16:05:20|201.22||201.17||201.22||201.17||0
1748448330000|2025-05-28 16:05:30|201.22|201.14|201.22|201.09|201.22|201.14|201.17|201.09|8
1748448340000|2025-05-28 16:05:40|201.17||201.17||201.17||201.17||0
1748448370000|2025-05-28 16:06:10|||||||||1
1748448380000|2025-05-28 16:06:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|0
1748448400000|2025-05-28 16:06:40|201.27||201.27||201.27||201.27||0
1748448410000|2025-05-28 16:06:50|201.22||201.22||201.22||201.22||0
1748448420000|2025-05-28 16:07:00|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|0
1748448430000|2025-05-28 16:07:10||201.19||201.14||201.19||201.14|6
1748448440000|2025-05-28 16:07:20|201.22||201.27||201.27||201.22||0
1748448450000|2025-05-28 16:07:30|201.22||201.22||201.22||201.22||0
1748448460000|2025-05-28 16:07:40||201.09||201.09||201.14||201.09|0
1748448470000|2025-05-28 16:07:50||201.14||201.14||201.14||201.14|0
1748448480000|2025-05-28 16:08:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|0
1748448510000|2025-05-28 16:08:30|201.22||201.22||201.22||201.22||0
1748448520000|2025-05-28 16:08:40|201.17||201.22||201.22||201.17||0
1748448530000|2025-05-28 16:08:50||201.14||201.14||201.14||201.14|0
1748448560000|2025-05-28 16:09:20|201.27||201.27||201.27||201.22||0
1748448570000|2025-05-28 16:09:30|201.22||201.22||201.22||201.22||0
1748448600000|2025-05-28 16:10:00|||||||||1
1748448610000|2025-05-28 16:10:10||201.09||201.14||201.14||201.09|0
1748448620000|2025-05-28 16:10:20||201.09||201.14||201.14||201.09|0
1748448630000|2025-05-28 16:10:30|201.17|201.09|201.17|201.09|201.17|201.14|201.17|201.09|0
1748448660000|2025-05-28 16:11:00|201.12|201.04|201.12|201.04|201.17|201.09|201.12|201.04|10
1748448670000|2025-05-28 16:11:10|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|9
1748448690000|2025-05-28 16:11:30||201.09||201.09||201.09||201.09|0
1748448700000|2025-05-28 16:11:40||201.04||201.04||201.04||201.04|0
1748448710000|2025-05-28 16:11:50||201.09||201.09||201.09||201.04|0
1748448740000|2025-05-28 16:12:20||201.04||201.09||201.09||201.04|0
1748448770000|2025-05-28 16:12:50||201.04||201.09||201.09||201.04|0
1748448780000|2025-05-28 16:13:00||201.04||201.09||201.09||201.04|0
1748448840000|2025-05-28 16:14:00||201.04||201.04||201.04||201.04|0
1748448850000|2025-05-28 16:14:10|201.12||201.12||201.12||201.12||0
1748448910000|2025-05-28 16:15:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|32
1748448960000|2025-05-28 16:16:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|68
1748449010000|2025-05-28 16:16:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|3
1748449020000|2025-05-28 16:17:00|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|51
1748449030000|2025-05-28 16:17:10||201.04||201.09||201.09||201.04|1
1748449040000|2025-05-28 16:17:20||201.04||201.09||201.09||201.04|0
1748449050000|2025-05-28 16:17:30||201.04||201.04||201.09||201.04|0
1748449060000|2025-05-28 16:17:40||201.09||201.04||201.09||201.04|0
1748449070000|2025-05-28 16:17:50|201.12||201.12||201.12||201.12||0
1748449200000|2025-05-28 16:20:00||200.99||200.99||201.04||200.99|1
1748449210000|2025-05-28 16:20:10||201.04||200.99||201.04||200.99|0
1748449220000|2025-05-28 16:20:20||201.04||200.99||201.04||200.99|0
1748449230000|2025-05-28 16:20:30|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|0
1748449240000|2025-05-28 16:20:40||200.94||200.99||200.99||200.94|0
1748449250000|2025-05-28 16:20:50||200.94||200.99||200.99||200.94|0
1748449270000|2025-05-28 16:21:10||200.94||200.99||200.99||200.94|0
1748449290000|2025-05-28 16:21:30||200.94||200.94||200.99||200.94|0
1748449300000|2025-05-28 16:21:40||200.99||200.99||200.99||200.94|0
1748449310000|2025-05-28 16:21:50||200.94||200.99||200.99||200.94|0
1748449440000|2025-05-28 16:24:00|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|19
1748449450000|2025-05-28 16:24:10||201.04||200.99||201.04||200.99|0
1748449460000|2025-05-28 16:24:20|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|0
1748449470000|2025-05-28 16:24:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|0
1748449500000|2025-05-28 16:25:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|25
1748449510000|2025-05-28 16:25:10||201.04||201.09||201.09||201.04|0
1748449520000|2025-05-28 16:25:20||201.04||201.04||201.04||201.04|0
1748449530000|2025-05-28 16:25:30||201.09||201.09||201.09||201.09|0
1748449570000|2025-05-28 16:26:10||201.04||201.04||201.04||201.04|0
1748449580000|2025-05-28 16:26:20||201.09||201.09||201.09||201.09|0
1748449630000|2025-05-28 16:27:10||201.04||201.04||201.09||201.04|2
1748449640000|2025-05-28 16:27:20|201.12||201.12||201.12||201.12||0
1748449680000|2025-05-28 16:28:00|||||||||1
1748449690000|2025-05-28 16:28:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|5
1748449750000|2025-05-28 16:29:10|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|1
1748449770000|2025-05-28 16:29:30|201.17||201.22||201.22||201.17||0
1748449780000|2025-05-28 16:29:40|201.17||201.17||201.17||201.17||0
1748449840000|2025-05-28 16:30:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|115
1748449890000|2025-05-28 16:31:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|5
1748449930000|2025-05-28 16:32:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|15
1748449940000|2025-05-28 16:32:20||200.99||200.99||200.99||200.99|0
1748449950000|2025-05-28 16:32:30||201.04||201.04||201.04||200.99|0
1748449970000|2025-05-28 16:32:50||200.99||200.99||200.99||200.99|0
1748449990000|2025-05-28 16:33:10||201.04||201.04||201.04||201.04|0
1748450000000|2025-05-28 16:33:20||200.99||200.99||201.04||200.99|0
1748450010000|2025-05-28 16:33:30|201.07||201.07||201.07||201.07||1
1748450100000|2025-05-28 16:35:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|2
1748450110000|2025-05-28 16:35:10|||||||||30
1748450130000|2025-05-28 16:35:30|||||||||1
1748450140000|2025-05-28 16:35:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|0
1748450160000|2025-05-28 16:36:00|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|0
1748450170000|2025-05-28 16:36:10||201.14||201.14||201.14||201.09|0
1748450190000|2025-05-28 16:36:30|201.27||201.27||201.27||201.27||0
1748450200000|2025-05-28 16:36:40||201.19||201.19||201.19||201.14|0
1748450230000|2025-05-28 16:37:10||201.14||201.14||201.19||201.14|0
1748450250000|2025-05-28 16:37:30||201.19||201.19||201.19||201.14|0
1748450260000|2025-05-28 16:37:40||201.14||201.14||201.14||201.14|0
1748450270000|2025-05-28 16:37:50||201.19||201.19||201.19||201.14|1
1748450300000|2025-05-28 16:38:20|||||||||10
1748450330000|2025-05-28 16:38:50||201.14||201.14||201.14||201.14|0
1748450340000|2025-05-28 16:39:00||201.19||201.19||201.19||201.19|0
1748450350000|2025-05-28 16:39:10||201.14||201.14||201.14||201.14|0
1748450460000|2025-05-28 16:41:00|201.22|201.09|201.22|201.14|201.22|201.14|201.22|201.09|1
1748450470000|2025-05-28 16:41:10|201.27||201.27||201.27||201.27||0
1748450640000|2025-05-28 16:44:00||201.19||201.19||201.19||201.19|0
1748450680000|2025-05-28 16:44:40|201.32||201.32||201.32||201.32||11
1748450740000|2025-05-28 16:45:40|201.27||201.27||201.27||201.27||0
1748450780000|2025-05-28 16:46:20|201.32||201.32||201.32||201.32||12
1748450820000|2025-05-28 16:47:00|201.27||201.27||201.27||201.27||1
1748450830000|2025-05-28 16:47:10|201.32||201.32||201.32||201.32||0
1748450860000|2025-05-28 16:47:40||201.24||201.24||201.24||201.24|0
1748450880000|2025-05-28 16:48:00||201.19||201.19||201.19||201.19|0
1748450900000|2025-05-28 16:48:20||201.24||201.24||201.24||201.24|0
1748450910000|2025-05-28 16:48:30||201.19||201.19||201.19||201.19|0
1748451070000|2025-05-28 16:51:10|||||||||5
1748451110000|2025-05-28 16:51:50|201.27||201.27||201.27||201.27||0
1748451130000|2025-05-28 16:52:10||201.14||201.14||201.14||201.14|21
1748451270000|2025-05-28 16:54:30|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|13
1748451290000|2025-05-28 16:54:50||201.14||201.14||201.14||201.14|0
1748451370000|2025-05-28 16:56:10|201.27||201.27||201.27||201.27||1
1748451380000|2025-05-28 16:56:20||201.19||201.19||201.19||201.19|0
1748451400000|2025-05-28 16:56:40||201.14||201.19||201.19||201.14|0
1748451490000|2025-05-28 16:58:10|201.32||201.32||201.32||201.32||11
1748451510000|2025-05-28 16:58:30|||||||||15
1748451520000|2025-05-28 16:58:40||201.24||201.24||201.24||201.24|0
1748451530000|2025-05-28 16:58:50||201.19||201.19||201.19||201.19|0
1748451550000|2025-05-28 16:59:10||201.24||201.24||201.24||201.24|0
1748451600000|2025-05-28 17:00:00|201.37||201.37||201.37||201.37||20
1748451710000|2025-05-28 17:01:50||201.29||201.29||201.29||201.29|0
1748451720000|2025-05-28 17:02:00|201.42||201.42||201.42||201.42||10
1748451730000|2025-05-28 17:02:10|201.52|201.34|201.52|201.39|201.52|201.39|201.47|201.34|366
1748451740000|2025-05-28 17:02:20|201.47||201.47||201.47||201.47||0
1748451810000|2025-05-28 17:03:30|201.52||201.52||201.52||201.52||10
1748451820000|2025-05-28 17:03:40|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|0
1748451830000|2025-05-28 17:03:50||201.39||201.39||201.39||201.39|0
1748451920000|2025-05-28 17:05:20|201.52||201.52||201.52||201.52||2
1748451960000|2025-05-28 17:06:00||201.44||201.44||201.44||201.44|0
1748452060000|2025-05-28 17:07:40||201.39||201.39||201.39||201.39|13
1748452090000|2025-05-28 17:08:10||201.44||201.44||201.44||201.44|0
1748452130000|2025-05-28 17:08:50|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|1
1748452220000|2025-05-28 17:10:20||201.44||201.44||201.44||201.44|311
1748452230000|2025-05-28 17:10:30|201.57||201.57||201.57||201.57||27
1748452250000|2025-05-28 17:10:50|201.52||201.52||201.52||201.52||0
1748452270000|2025-05-28 17:11:10|201.57||201.57||201.57||201.57||30
1748452290000|2025-05-28 17:11:30|201.52||201.52||201.52||201.52||0
1748452320000|2025-05-28 17:12:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748452330000|2025-05-28 17:12:10||201.44||201.44||201.49||201.44|0
1748452340000|2025-05-28 17:12:20||201.49||201.44||201.49||201.44|12
1748452390000|2025-05-28 17:13:10|201.52||201.52||201.52||201.52||0
1748452510000|2025-05-28 17:15:10|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|0
1748452520000|2025-05-28 17:15:20||201.49||201.44||201.49||201.44|30
1748452560000|2025-05-28 17:16:00||201.49||201.44||201.49||201.44|1
1748452600000|2025-05-28 17:16:40|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|12
1748452620000|2025-05-28 17:17:00|||||||||8
1748452630000|2025-05-28 17:17:10||201.54||201.54||201.54||201.54|0
1748452660000|2025-05-28 17:17:40||201.49||201.49||201.49||201.49|0
1748452900000|2025-05-28 17:21:40||201.54||201.49||201.54||201.49|0
1748452910000|2025-05-28 17:21:50||201.54||201.54||201.54||201.54|1
1748452920000|2025-05-28 17:22:00||201.49||201.49||201.54||201.49|0
1748452930000|2025-05-28 17:22:10||201.54||201.49||201.54||201.49|0
1748453010000|2025-05-28 17:23:30|201.57||201.62||201.62||201.57||7
1748453090000|2025-05-28 17:24:50|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|4
1748453180000|2025-05-28 17:26:20|201.52||201.52||201.52||201.52||0
1748453220000|2025-05-28 17:27:00|||||||||10
1748453260000|2025-05-28 17:27:40|201.57||201.57||201.57||201.57||1
1748453360000|2025-05-28 17:29:20||201.49||201.49||201.49||201.49|0
1748453370000|2025-05-28 17:29:30|201.62||201.62||201.62||201.62||0
1748453440000|2025-05-28 17:30:40|201.57||201.57||201.57||201.57||4
1748453460000|2025-05-28 17:31:00||201.44||201.44||201.44||201.44|12
1748453480000|2025-05-28 17:31:20||201.49||201.49||201.49||201.49|0
1748453530000|2025-05-28 17:32:10||201.44||201.44||201.44||201.44|11
1748453960000|2025-05-28 17:39:20|201.52||201.57||201.57||201.52||3
1748454050000|2025-05-28 17:40:50||201.49||201.49||201.49||201.49|1
1748454070000|2025-05-28 17:41:10||201.44||201.44||201.44||201.44|0
1748454130000|2025-05-28 17:42:10|201.52||201.52||201.52||201.52||0
1748454150000|2025-05-28 17:42:30||201.39||201.39||201.39||201.39|7
1748454190000|2025-05-28 17:43:10|201.47||201.47||201.47||201.47||0
1748454220000|2025-05-28 17:43:40|201.52||201.52||201.52||201.52||5
1748454620000|2025-05-28 17:50:20|201.47||201.52||201.52||201.47||0
1748454770000|2025-05-28 17:52:50||201.44||201.44||201.44||201.44|0
1748454810000|2025-05-28 17:53:30||201.39||201.39||201.39||201.39|11
1748454850000|2025-05-28 17:54:10||201.44||201.44||201.44||201.44|0
1748454880000|2025-05-28 17:54:40|201.57||201.57||201.57||201.57||0
1748454920000|2025-05-28 17:55:20||201.49||201.49||201.49||201.49|0
1748454930000|2025-05-28 17:55:30|201.62||201.62||201.62||201.62||0
1748455020000|2025-05-28 17:57:00|201.57|201.44|201.57|201.44|201.57|201.49|201.57|201.44|0
1748455070000|2025-05-28 17:57:50||201.49||201.44||201.49||201.44|0
1748455080000|2025-05-28 17:58:00||201.49||201.49||201.49||201.49|0
1748455140000|2025-05-28 17:59:00||201.44||201.44||201.44||201.44|0
1748455150000|2025-05-28 17:59:10|201.52||201.57||201.57||201.52||2
1748455190000|2025-05-28 17:59:50||201.39||201.39||201.39||201.39|0
1748455240000|2025-05-28 18:00:40|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|1
1748455350000|2025-05-28 18:02:30|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|0
1748455440000|2025-05-28 18:04:00||201.54||201.54||201.54||201.54|0
1748455460000|2025-05-28 18:04:20||201.49||201.49||201.49||201.49|0
1748455480000|2025-05-28 18:04:40|201.57||201.57||201.57||201.57||0
1748455520000|2025-05-28 18:05:20||201.44||201.44||201.44||201.44|0
1748455570000|2025-05-28 18:06:10|201.52||201.52||201.52||201.52||0
1748455580000|2025-05-28 18:06:20|201.57||201.52||201.57||201.52||0
1748455600000|2025-05-28 18:06:40||201.39||201.39||201.39||201.39|5
1748455620000|2025-05-28 18:07:00|201.47||201.52||201.52||201.47||0
1748455730000|2025-05-28 18:08:50||201.44||201.44||201.44||201.44|0
1748455740000|2025-05-28 18:09:00|||||||||1
1748455780000|2025-05-28 18:09:40||201.39||201.39||201.39||201.39|0
1748455810000|2025-05-28 18:10:10||201.44||201.44||201.44||201.44|0
1748455820000|2025-05-28 18:10:20|201.57||201.57||201.57||201.57||0
1748456000000|2025-05-28 18:13:20|201.52||201.57||201.57||201.52||0
1748456050000|2025-05-28 18:14:10|201.52||201.52||201.52||201.52||0
1748456100000|2025-05-28 18:15:00|201.57||201.52||201.57||201.52||0
1748456110000|2025-05-28 18:15:10|201.57||201.57||201.57||201.57||0
1748456130000|2025-05-28 18:15:30|201.52||201.52||201.52||201.52||0
1748456170000|2025-05-28 18:16:10|201.57||201.57||201.57||201.57||0
1748456180000|2025-05-28 18:16:20|201.52||201.57||201.57||201.52||0
1748456210000|2025-05-28 18:16:50|201.52||201.57||201.57||201.52||0
1748456290000|2025-05-28 18:18:10|201.52||201.52||201.52||201.52||0
1748456330000|2025-05-28 18:18:50||201.39||201.39||201.39||201.39|0
1748456360000|2025-05-28 18:19:20|201.47||201.47||201.47||201.47||0
1748456370000|2025-05-28 18:19:30|201.52||201.52||201.52||201.52||0
1748456450000|2025-05-28 18:20:50|201.47||201.47||201.47||201.47||0
1748456460000|2025-05-28 18:21:00|201.52|201.34|201.47|201.34|201.52|201.34|201.47|201.34|124
1748456510000|2025-05-28 18:21:50||201.39||201.39||201.39||201.39|0
1748456520000|2025-05-28 18:22:00|||||||||8
1748456530000|2025-05-28 18:22:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|20
1748456560000|2025-05-28 18:22:40|201.47||201.47||201.47||201.47||4
1748456570000|2025-05-28 18:22:50|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|146
1748456580000|2025-05-28 18:23:00|201.47||201.52||201.52||201.47||0
1748456690000|2025-05-28 18:24:50||201.44||201.44||201.44||201.44|1
1748456740000|2025-05-28 18:25:40||201.39||201.39||201.39||201.39|3
1748456780000|2025-05-28 18:26:20||201.44||201.44||201.44||201.44|0
1748456790000|2025-05-28 18:26:30||201.39||201.39||201.39||201.39|0
1748457010000|2025-05-28 18:30:10||201.44||201.44||201.44||201.44|0
1748457110000|2025-05-28 18:31:50|201.57||201.57||201.57||201.57||14
1748457130000|2025-05-28 18:32:10|201.52||201.52||201.52||201.52||0
1748457180000|2025-05-28 18:33:00||201.39||201.44||201.44||201.39|0
1748457200000|2025-05-28 18:33:20||201.39||201.39||201.39||201.39|0
1748457300000|2025-05-28 18:35:00|201.47||201.47||201.47||201.47||0
1748457430000|2025-05-28 18:37:10|201.52||201.52||201.52||201.52||3
1748457500000|2025-05-28 18:38:20|201.47||201.52||201.52||201.47||0
1748457520000|2025-05-28 18:38:40|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|0
1748457610000|2025-05-28 18:40:10||201.39||201.39||201.39||201.39|1
1748457620000|2025-05-28 18:40:20||201.34||201.34||201.34||201.34|0
1748457630000|2025-05-28 18:40:30||201.39||201.34||201.39||201.34|0
1748457710000|2025-05-28 18:41:50||201.39||201.39||201.39||201.39|0
1748457740000|2025-05-28 18:42:20|201.52||201.52||201.52||201.52||0
1748457770000|2025-05-28 18:42:50|201.47||201.47||201.47||201.47||0
1748457830000|2025-05-28 18:43:50||201.34||201.34||201.34||201.34|0
1748457860000|2025-05-28 18:44:20||201.39||201.39||201.39||201.39|0
1748457870000|2025-05-28 18:44:30||201.34||201.34||201.34||201.34|0
1748457920000|2025-05-28 18:45:20|201.42||201.47||201.47||201.42||0
1748457990000|2025-05-28 18:46:30|201.42||201.42||201.42||201.42||0
1748458000000|2025-05-28 18:46:40|201.47||201.47||201.47||201.47||0
1748458130000|2025-05-28 18:48:50|201.42||201.47||201.47||201.42||0
1748458180000|2025-05-28 18:49:40|201.42||201.42||201.42||201.42||0
1748458200000|2025-05-28 18:50:00|201.47||201.47||201.47||201.47||0
1748458240000|2025-05-28 18:50:40|201.42||201.42||201.42||201.42||0
1748458280000|2025-05-28 18:51:20||201.29||201.29||201.29||201.29|0
1748458290000|2025-05-28 18:51:30|201.37||201.42||201.42||201.37||0
1748458300000|2025-05-28 18:51:40|201.37|201.24|201.37|201.24|201.37|201.24|201.32|201.24|11
1748458320000|2025-05-28 18:52:00|201.32|201.19|201.22|201.09|201.32|201.19|201.22|201.09|15
1748458330000|2025-05-28 18:52:10|201.17|201.04|201.07|200.99|201.17|201.04|201.07|200.94|53
1748458340000|2025-05-28 18:52:20|201.02|200.94|201.12|201.04|201.12|201.04|201.02|200.94|43
1748458350000|2025-05-28 18:52:30|201.17|201.09|201.27|201.14|201.27|201.14|201.17|201.04|10
1748458360000|2025-05-28 18:52:40|201.22|201.19|201.22|201.09|201.27|201.19|201.22|201.09|15
1748458370000|2025-05-28 18:52:50|201.27|201.14|201.27|201.14|201.27|201.19|201.27|201.09|2
1748458380000|2025-05-28 18:53:00|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|0
1748458390000|2025-05-28 18:53:10|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|10
1748458400000|2025-05-28 18:53:20|201.27||201.27||201.32||201.27||0
1748458410000|2025-05-28 18:53:30||201.14||201.14||201.19||201.14|0
1748458420000|2025-05-28 18:53:40|201.22|201.19|201.22|201.09|201.22|201.19|201.22|201.09|0
1748458430000|2025-05-28 18:53:50|201.17|201.14|201.17|201.04|201.22|201.14|201.17|201.04|0
1748458440000|2025-05-28 18:54:00|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.04|0
1748458450000|2025-05-28 18:54:10|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|1
1748458460000|2025-05-28 18:54:20|201.12|200.99|201.12|200.99|201.12|201.04|201.12|200.99|0
1748458470000|2025-05-28 18:54:30||201.04||201.04||201.04||201.04|0
1748458480000|2025-05-28 18:54:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|0
1748458490000|2025-05-28 18:54:50|201.22|201.04|201.17|201.04|201.22|201.09|201.17|201.04|0
1748458500000|2025-05-28 18:55:00|201.12||201.12||201.12||201.12||0
1748458510000|2025-05-28 18:55:10|201.17||201.12||201.17||201.12||0
1748458530000|2025-05-28 18:55:30|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|1
1748458540000|2025-05-28 18:55:40||201.09||201.09||201.09||201.04|0
1748458550000|2025-05-28 18:55:50|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|0
1748458560000|2025-05-28 18:56:00||201.14||201.14||201.14||201.14|0
1748458570000|2025-05-28 18:56:10|201.27||201.27||201.27||201.27||0
1748458580000|2025-05-28 18:56:20||201.19||201.14||201.19||201.14|0
1748458590000|2025-05-28 18:56:30||201.19||201.19||201.19||201.14|0
1748458600000|2025-05-28 18:56:40|201.32||201.32||201.32||201.32||0
1748458750000|2025-05-28 18:59:10|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|6
1748458800000|2025-05-28 19:00:00|201.32||201.37||201.37||201.32||1
1748458840000|2025-05-28 19:00:40|201.32||201.37||201.37||201.32||0
1748458900000|2025-05-28 19:01:40|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1748458930000|2025-05-28 19:02:10|201.37||201.37||201.37||201.37||0
1748458950000|2025-05-28 19:02:30||201.24||201.24||201.24||201.24|0
1748458960000|2025-05-28 19:02:40|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1748459030000|2025-05-28 19:03:50|201.37||201.37||201.37||201.37||0
1748459040000|2025-05-28 19:04:00|201.42||201.42||201.42||201.42||1
1748459090000|2025-05-28 19:04:50||201.34||201.34||201.34||201.34|0
1748459100000|2025-05-28 19:05:00||201.29||201.29||201.34||201.29|0
1748459160000|2025-05-28 19:06:00|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|0
1748459180000|2025-05-28 19:06:20|201.42||201.42||201.47||201.42||0
1748459190000|2025-05-28 19:06:30|201.47||201.47||201.47||201.47||0
1748459230000|2025-05-28 19:07:10|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|0
1748459280000|2025-05-28 19:08:00||201.44||201.39||201.44||201.39|0
1748459300000|2025-05-28 19:08:20||201.44||201.44||201.44||201.39|0
1748459320000|2025-05-28 19:08:40||201.39||201.39||201.39||201.39|0
1748459340000|2025-05-28 19:09:00|201.47||201.47||201.47||201.47||0
1748459350000|2025-05-28 19:09:10|201.52||201.52||201.52||201.52||0
1748459400000|2025-05-28 19:10:00||201.44||201.39||201.44||201.39|0
1748459410000|2025-05-28 19:10:10||201.44||201.39||201.44||201.39|0
1748459420000|2025-05-28 19:10:20||201.44||201.44||201.44||201.44|0
1748459430000|2025-05-28 19:10:30||201.39||201.39||201.39||201.39|0
1748459440000|2025-05-28 19:10:40||201.44||201.39||201.44||201.39|0
1748459450000|2025-05-28 19:10:50||201.44||201.39||201.44||201.39|0
1748459510000|2025-05-28 19:11:50|201.47||201.52||201.52||201.47||0
1748459550000|2025-05-28 19:12:30|201.47||201.47||201.47||201.47||0
1748459560000|2025-05-28 19:12:40|201.52||201.52||201.52||201.52||0
1748459590000|2025-05-28 19:13:10|201.47||201.52||201.52||201.47||0
1748459630000|2025-05-28 19:13:50|201.47|201.44|201.42|201.34|201.47|201.44|201.42|201.34|18
1748459640000|2025-05-28 19:14:00|201.47|201.29|201.37|201.24|201.47|201.29|201.37|201.24|0
1748459650000|2025-05-28 19:14:10|201.32||201.32||201.32||201.32||2
1748459660000|2025-05-28 19:14:20|201.37||201.32||201.37||201.32||0
1748459670000|2025-05-28 19:14:30|201.37||201.42||201.42||201.37||0
1748459680000|2025-05-28 19:14:40|201.37||201.37||201.37||201.37||0
1748459690000|2025-05-28 19:14:50||201.29||201.29||201.29||201.29|0
1748459700000|2025-05-28 19:15:00|201.42||201.37||201.42||201.37||0
1748459710000|2025-05-28 19:15:10|201.42||201.37||201.42||201.37||0
1748459720000|2025-05-28 19:15:20||201.24||201.24||201.24||201.24|0
1748459730000|2025-05-28 19:15:30|201.42|201.29|201.37|201.24|201.42|201.29|201.37|201.24|0
1748459740000|2025-05-28 19:15:40|201.42|201.29|201.42|201.24|201.42|201.29|201.37|201.24|6
1748459750000|2025-05-28 19:15:50|201.37||201.32||201.37||201.32||0
1748459760000|2025-05-28 19:16:00|201.37||201.37||201.37||201.37||0
1748459770000|2025-05-28 19:16:10|201.32|201.19|201.37|201.24|201.37|201.24|201.32|201.19|0
1748459780000|2025-05-28 19:16:20|201.32||201.37||201.37||201.32||0
1748459790000|2025-05-28 19:16:30|201.32|201.19|201.32|201.19|201.37|201.24|201.32|201.19|0
1748459800000|2025-05-28 19:16:40|201.37|201.24|201.37|201.29|201.37|201.29|201.37|201.19|0
1748459810000|2025-05-28 19:16:50|201.42||201.37||201.42||201.37||0
1748459820000|2025-05-28 19:17:00||201.24||201.24||201.24||201.24|0
1748459830000|2025-05-28 19:17:10||201.29||201.24||201.29||201.24|0
1748459840000|2025-05-28 19:17:20|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.24|12
1748459850000|2025-05-28 19:17:30||201.24||201.24||201.29||201.24|0
1748459860000|2025-05-28 19:17:40|201.32|201.29|201.32|201.19|201.32|201.29|201.32|201.19|0
1748459870000|2025-05-28 19:17:50||201.24||201.24||201.24||201.19|0
1748459880000|2025-05-28 19:18:00|201.37||201.37||201.37||201.32||0
1748459890000|2025-05-28 19:18:10||201.29||201.24||201.29||201.24|0
1748459910000|2025-05-28 19:18:30||201.29||201.24||201.29||201.24|0
1748459920000|2025-05-28 19:18:40|201.42|201.29|201.37|201.29|201.42|201.29|201.37|201.29|0
1748459930000|2025-05-28 19:18:50|201.42||201.42||201.42||201.42||0
1748459950000|2025-05-28 19:19:10|201.37||201.37||201.37||201.37||0
1748459960000|2025-05-28 19:19:20|201.42|201.24|201.37|201.24|201.42|201.24|201.37|201.24|0
1748459970000|2025-05-28 19:19:30|201.42|201.29|201.37|201.29|201.42|201.29|201.37|201.29|0
1748459980000|2025-05-28 19:19:40|201.42||201.42||201.42||201.42||0
1748459990000|2025-05-28 19:19:50|201.37||201.42||201.42||201.37||0
1748460010000|2025-05-28 19:20:10|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748460060000|2025-05-28 19:21:00|201.32||201.32||201.32||201.32||0
1748460070000|2025-05-28 19:21:10|201.37||201.32||201.37||201.32||0
1748460090000|2025-05-28 19:21:30||201.19||201.19||201.19||201.19|0
1748460120000|2025-05-28 19:22:00|201.27||201.27||201.27||201.27||0
1748460150000|2025-05-28 19:22:30|201.32||201.32||201.32||201.32||0
1748460280000|2025-05-28 19:24:40||201.24||201.19||201.24||201.19|1
1748460380000|2025-05-28 19:26:20||201.24||201.24||201.24||201.19|0
1748460390000|2025-05-28 19:26:30||201.19||201.19||201.19||201.19|0
1748460410000|2025-05-28 19:26:50|201.27||201.32||201.32||201.27||0
1748460420000|2025-05-28 19:27:00||201.24||201.19||201.24||201.19|0
1748460430000|2025-05-28 19:27:10||201.24||201.19||201.24||201.19|0
1748460440000|2025-05-28 19:27:20||201.24||201.19||201.24||201.19|0
1748460450000|2025-05-28 19:27:30||201.24||201.19||201.24||201.19|0
1748460580000|2025-05-28 19:29:40|201.27||201.27||201.27||201.27||0
1748460600000|2025-05-28 19:30:00||201.14||201.19||201.19||201.14|7
1748460620000|2025-05-28 19:30:20||201.14||201.14||201.14||201.14|0
1748460630000|2025-05-28 19:30:30||201.19||201.19||201.19||201.19|0
1748460700000|2025-05-28 19:31:40||201.14||201.19||201.19||201.14|0
1748460710000|2025-05-28 19:31:50||201.14||201.19||201.19||201.14|0
1748460720000|2025-05-28 19:32:00||201.14||201.19||201.19||201.14|0
1748460730000|2025-05-28 19:32:10||201.14||201.19||201.19||201.14|0
1748460760000|2025-05-28 19:32:40|201.32||201.32||201.32||201.32||6
1748460800000|2025-05-28 19:33:20|201.27||201.27||201.27||201.27||0
1748460810000|2025-05-28 19:33:30||201.14||201.19||201.19||201.14|0
1748460840000|2025-05-28 19:34:00||201.14||201.14||201.14||201.14|0
1748460850000|2025-05-28 19:34:10||201.19||201.19||201.19||201.19|0
1748460950000|2025-05-28 19:35:50||201.14||201.14||201.14||201.14|0
1748460960000|2025-05-28 19:36:00|201.22||201.22||201.22||201.22||0
1748460990000|2025-05-28 19:36:30||201.09||201.09||201.09||201.09|14
1748461000000|2025-05-28 19:36:40|201.17||201.22||201.22||201.17||2
1748461030000|2025-05-28 19:37:10|201.17||201.17||201.17||201.17||0
1748461060000|2025-05-28 19:37:40|201.22||201.17||201.22||201.17||1
1748461080000|2025-05-28 19:38:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1748461170000|2025-05-28 19:39:30||201.09||201.09||201.09||201.09|0
1748461190000|2025-05-28 19:39:50||201.14||201.14||201.14||201.14|0
1748461210000|2025-05-28 19:40:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|8
1748461230000|2025-05-28 19:40:30|201.22||201.22||201.22||201.22||6
1748461240000|2025-05-28 19:40:40||201.14||201.14||201.14||201.14|1
1748461260000|2025-05-28 19:41:00|||||||||1
1748461270000|2025-05-28 19:41:10|201.27|201.09|201.22|201.09|201.27|201.09|201.22|201.09|1
1748461280000|2025-05-28 19:41:20||201.14||201.14||201.14||201.14|1
1748461290000|2025-05-28 19:41:30|201.27||201.27||201.27||201.22||3
1748461310000|2025-05-28 19:41:50|||||||||1
1748461330000|2025-05-28 19:42:10||201.19||201.19||201.19||201.19|1
1748461340000|2025-05-28 19:42:20|||||||||1
1748461350000|2025-05-28 19:42:30|201.32||201.32||201.32||201.32||7
1748461360000|2025-05-28 19:42:40|||||||||1
1748461380000|2025-05-28 19:43:00||201.24||201.24||201.24||201.24|1
1748461390000|2025-05-28 19:43:10|201.37||201.37||201.37||201.37||1
1748461400000|2025-05-28 19:43:20|201.32||201.32||201.32||201.32||0
1748461410000|2025-05-28 19:43:30|||||||||1
1748461430000|2025-05-28 19:43:50|||||||||1
1748461440000|2025-05-28 19:44:00|||||||||1
1748461460000|2025-05-28 19:44:20|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|12
1748461480000|2025-05-28 19:44:40|||||||||1
1748461490000|2025-05-28 19:44:50|||||||||1
1748461500000|2025-05-28 19:45:00|201.27||201.27||201.27||201.27||0
1748461510000|2025-05-28 19:45:10|||||||||1
1748461530000|2025-05-28 19:45:30|201.32||201.32||201.32||201.27||5
1748461540000|2025-05-28 19:45:40|201.27||201.27||201.27||201.27||0
1748461550000|2025-05-28 19:45:50|||||||||1
1748461560000|2025-05-28 19:46:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|24
1748461570000|2025-05-28 19:46:10|||||||||10
1748461580000|2025-05-28 19:46:20|||||||||21
1748461590000|2025-05-28 19:46:30|201.27||201.27||201.27||201.27||47
1748461610000|2025-05-28 19:46:50|||||||||1
1748461620000|2025-05-28 19:47:00|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|15
1748461630000|2025-05-28 19:47:10|||||||||1
1748461640000|2025-05-28 19:47:20|||||||||1
1748461650000|2025-05-28 19:47:30|201.27||201.32||201.32||201.27||1
1748461660000|2025-05-28 19:47:40|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|8
1748461670000|2025-05-28 19:47:50|201.32||201.32||201.37||201.32||1
1748461680000|2025-05-28 19:48:00|201.37||201.37||201.37||201.37||8
1748461700000|2025-05-28 19:48:20||201.29||201.29||201.29||201.29|21
1748461720000|2025-05-28 19:48:40|||||||||1
1748461730000|2025-05-28 19:48:50|||||||||1
1748461750000|2025-05-28 19:49:10|||||||||1
1748461760000|2025-05-28 19:49:20|||||||||1
1748461780000|2025-05-28 19:49:40|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|3
1748461790000|2025-05-28 19:49:50|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|1
1748461800000|2025-05-28 19:50:00|201.27||201.32||201.32||201.27||0
1748461810000|2025-05-28 19:50:10|201.27|201.14|201.22|201.09|201.27|201.14|201.22|201.09|1
1748461820000|2025-05-28 19:50:20|201.17||201.17||201.17||201.17||1
1748461830000|2025-05-28 19:50:30||201.04||201.09||201.09||201.04|5
1748461840000|2025-05-28 19:50:40|201.22||201.22||201.22||201.22||0
1748461850000|2025-05-28 19:50:50|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1748461860000|2025-05-28 19:51:00|201.22|201.19|201.32|201.19|201.32|201.19|201.22|201.19|43
1748461870000|2025-05-28 19:51:10||201.14||201.14||201.14||201.14|2
1748461880000|2025-05-28 19:51:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1748461890000|2025-05-28 19:51:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|5
1748461900000|2025-05-28 19:51:40|201.27||201.27||201.27||201.27||1
1748461920000|2025-05-28 19:52:00|201.22||201.22||201.22||201.22||0
1748461950000|2025-05-28 19:52:30||201.09||201.09||201.09||201.09|0
1748461960000|2025-05-28 19:52:40|201.17||201.17||201.17||201.17||0
1748461990000|2025-05-28 19:53:10||201.04||201.04||201.04||201.04|2
1748462020000|2025-05-28 19:53:40|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|6
1748462040000|2025-05-28 19:54:00|201.07||201.07||201.07||201.07||0
1748462050000|2025-05-28 19:54:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|1
1748462060000|2025-05-28 19:54:20|201.07||201.07||201.07||201.07||10
1748462070000|2025-05-28 19:54:30|201.02||201.07||201.07||201.02||1
1748462090000|2025-05-28 19:54:50|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|0
1748462100000|2025-05-28 19:55:00|201.07|200.94|201.07|200.99|201.07|200.99|201.07|200.94|0
1748462110000|2025-05-28 19:55:10||200.94||200.99||200.99||200.94|0
1748462120000|2025-05-28 19:55:20|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|0
1748462130000|2025-05-28 19:55:30||201.04||200.99||201.04||200.99|0
1748462140000|2025-05-28 19:55:40||201.04||200.99||201.04||200.99|0
1748462150000|2025-05-28 19:55:50|201.17|201.04|201.17|201.04|201.17|201.04|201.17|200.99|6
1748462160000|2025-05-28 19:56:00|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1748462170000|2025-05-28 19:56:10|201.27|201.14|201.27|201.09|201.27|201.14|201.27|201.09|0
1748462200000|2025-05-28 19:56:40||201.14||201.14||201.14||201.14|0
1748462210000|2025-05-28 19:56:50|201.22|201.09|201.17|201.09|201.22|201.09|201.17|201.09|30
1748462240000|2025-05-28 19:57:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1748462250000|2025-05-28 19:57:30|201.17||201.17||201.17||201.17||0
1748462260000|2025-05-28 19:57:40||201.09||201.09||201.09||201.09|0
1748462270000|2025-05-28 19:57:50||201.04||201.04||201.09||201.04|6
1748462280000|2025-05-28 19:58:00|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1748462290000|2025-05-28 19:58:10|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|19
1748462300000|2025-05-28 19:58:20|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1748462340000|2025-05-28 19:59:00|||||||||1
1748462350000|2025-05-28 19:59:10||201.14||201.14||201.14||201.14|0
1748462360000|2025-05-28 19:59:20|201.27||201.27||201.32||201.27||0
1748462370000|2025-05-28 19:59:30|201.32||201.27||201.32||201.27||0
1748462380000|2025-05-28 19:59:40|201.22|201.09|201.22|201.09|201.22|201.09|201.17|201.09|0
1748462390000|2025-05-28 19:59:50|201.27|201.04|201.22|201.04|201.27|201.04|201.22|201.04|0
1748498460000|2025-05-29 06:01:00|201.14|201.07|203.87|203.69|203.87|203.69|201.14|201.07|1
1748498470000|2025-05-29 06:01:10|203.92|203.74|203.92|203.84|203.92|203.84|203.92|203.74|17
1748498480000|2025-05-29 06:01:20|||||||||8
1748498490000|2025-05-29 06:01:30|203.87|203.69|203.87|203.69|203.87|203.69|203.87|203.69|59
1748498500000|2025-05-29 06:01:40||203.74||203.74||203.74||203.69|12
1748498510000|2025-05-29 06:01:50|203.82|203.64|203.77|203.64|203.82|203.64|203.77|203.64|2
1748498520000|2025-05-29 06:02:00|203.87|203.69|203.87|203.74|203.87|203.74|203.87|203.69|18
1748498540000|2025-05-29 06:02:20|203.82|203.69|203.77|203.64|203.82|203.74|203.77|203.64|3
1748498560000|2025-05-29 06:02:40||203.59||203.64||203.64||203.59|1
1748498570000|2025-05-29 06:02:50|203.72|203.59|203.72|203.59|203.72|203.59|203.72|203.59|0
1748498580000|2025-05-29 06:03:00||203.64||203.54||203.64||203.54|16
1748498590000|2025-05-29 06:03:10|203.77|203.59|203.77|203.59|203.77|203.59|203.77|203.59|0
1748498600000|2025-05-29 06:03:20|203.72||203.67||203.72||203.67||0
1748498610000|2025-05-29 06:03:30|203.72|203.54|203.72|203.54|203.72|203.54|203.72|203.54|18
1748498620000|2025-05-29 06:03:40|203.67|203.49|203.62|203.49|203.67|203.49|203.62|203.49|7
1748498630000|2025-05-29 06:03:50|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|0
1748498640000|2025-05-29 06:04:00|203.62|203.59|203.62|203.49|203.67|203.59|203.62|203.49|16
1748498650000|2025-05-29 06:04:10|203.57|203.54|203.62|203.49|203.62|203.54|203.57|203.49|5
1748498670000|2025-05-29 06:04:30|203.57||203.62||203.62||203.57||2
1748498700000|2025-05-29 06:05:00|203.72|203.54|203.72|203.54|203.72|203.54|203.72|203.54|36
1748498710000|2025-05-29 06:05:10||203.59||203.59||203.59||203.59|7
1748498730000|2025-05-29 06:05:30|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|0
1748498760000|2025-05-29 06:06:00|203.62||203.67||203.67||203.62||1
1748498770000|2025-05-29 06:06:10|203.62||203.62||203.62||203.62||0
1748498780000|2025-05-29 06:06:20|203.67||203.67||203.67||203.67||1
1748498830000|2025-05-29 06:07:10|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|6
1748498880000|2025-05-29 06:08:00||203.54||203.54||203.54||203.54|0
1748498890000|2025-05-29 06:08:10|203.57|203.49|203.67|203.59|203.67|203.59|203.57|203.49|26
1748498900000|2025-05-29 06:08:20|203.72|203.54|203.72|203.59|203.72|203.59|203.72|203.49|81
1748498990000|2025-05-29 06:09:50|203.67|203.49|203.67|203.49|203.67|203.49|203.67|203.49|3
1748499000000|2025-05-29 06:10:00||203.54||203.49||203.54||203.49|0
1748499010000|2025-05-29 06:10:10||203.54||203.49||203.54||203.49|0
1748499040000|2025-05-29 06:10:40||203.54||203.49||203.54||203.49|3
1748499050000|2025-05-29 06:10:50|203.62||203.57||203.62||203.57||0
1748499060000|2025-05-29 06:11:00||203.44||203.49||203.49||203.44|3
1748499080000|2025-05-29 06:11:20|||||||||1
1748499210000|2025-05-29 06:13:30|||||||||1
1748499230000|2025-05-29 06:13:50|203.52|203.44|203.52|203.39|203.52|203.44|203.52|203.39|36
1748499240000|2025-05-29 06:14:00|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|0
1748499260000|2025-05-29 06:14:20|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|34
1748499280000|2025-05-29 06:14:40|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|2
1748499290000|2025-05-29 06:14:50|203.62|203.44|203.62|203.54|203.62|203.54|203.62|203.44|3
1748499300000|2025-05-29 06:15:00||203.49||203.54||203.54||203.49|0
1748499310000|2025-05-29 06:15:10||203.49||203.49||203.54||203.49|0
1748499330000|2025-05-29 06:15:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|11
1748499360000|2025-05-29 06:16:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|91
1748499370000|2025-05-29 06:16:10||203.34||203.34||203.34||203.34|1
1748499380000|2025-05-29 06:16:20|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|0
1748499390000|2025-05-29 06:16:30|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|14
1748499420000|2025-05-29 06:17:00|203.47|203.44|203.52|203.39|203.52|203.44|203.47|203.39|1
1748499440000|2025-05-29 06:17:20|203.47||203.47||203.47||203.47||0
1748499460000|2025-05-29 06:17:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|13
1748499470000|2025-05-29 06:17:50||203.29||203.29||203.29||203.29|0
1748499480000|2025-05-29 06:18:00||203.34||203.34||203.34||203.34|0
1748499520000|2025-05-29 06:18:40||203.29||203.29||203.29||203.29|0
1748499540000|2025-05-29 06:19:00|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.34|5
1748499570000|2025-05-29 06:19:30||203.29||203.29||203.29||203.29|1
1748499590000|2025-05-29 06:19:50|203.37||203.37||203.37||203.37||0
1748499610000|2025-05-29 06:20:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1748499660000|2025-05-29 06:21:00|203.47|203.39|203.52|203.39|203.52|203.39|203.47|203.39|3
1748499670000|2025-05-29 06:21:10|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1748499690000|2025-05-29 06:21:30|203.52|203.49|203.52|203.39|203.52|203.49|203.52|203.39|5
1748499710000|2025-05-29 06:21:50|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|0
1748499720000|2025-05-29 06:22:00||203.39||203.39||203.39||203.39|0
1748499740000|2025-05-29 06:22:20|203.52||203.52||203.57||203.52||2
1748499750000|2025-05-29 06:22:30|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1748499770000|2025-05-29 06:22:50|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|0
1748499780000|2025-05-29 06:23:00|203.57||203.57||203.57||203.57||0
1748499800000|2025-05-29 06:23:20|203.52||203.52||203.52||203.52||0
1748499810000|2025-05-29 06:23:30|203.57|203.44|203.62|203.49|203.62|203.49|203.57|203.44|5
1748499830000|2025-05-29 06:23:50|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|50
1748499860000|2025-05-29 06:24:20|||||||||1
1748499900000|2025-05-29 06:25:00|203.62|203.59|203.62|203.49|203.62|203.59|203.62|203.49|3
1748499910000|2025-05-29 06:25:10|203.57||203.57||203.57||203.57||0
1748499920000|2025-05-29 06:25:20|203.62||203.62||203.62||203.62||2
1748499960000|2025-05-29 06:26:00||203.54||203.54||203.54||203.54|0
1748499970000|2025-05-29 06:26:10|203.67||203.67||203.67||203.67||25
1748500060000|2025-05-29 06:27:40|203.62||203.67||203.67||203.62||3
1748500080000|2025-05-29 06:28:00|203.62||203.62||203.62||203.62||0
1748500090000|2025-05-29 06:28:10|||||||||1
1748500110000|2025-05-29 06:28:30|203.67||203.67||203.67||203.67||5
1748500120000|2025-05-29 06:28:40||203.59||203.54||203.59||203.54|0
1748500140000|2025-05-29 06:29:00|203.62||203.62||203.62||203.62||0
1748500170000|2025-05-29 06:29:30|203.67||203.67||203.67||203.67||1
1748500230000|2025-05-29 06:30:30|203.62||203.62||203.62||203.62||0
1748500240000|2025-05-29 06:30:40||203.49||203.49||203.49||203.49|1
1748500260000|2025-05-29 06:31:00||203.54||203.54||203.54||203.54|0
1748500270000|2025-05-29 06:31:10|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|2
1748500320000|2025-05-29 06:32:00|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|0
1748500330000|2025-05-29 06:32:10|203.57||203.57||203.57||203.57||0
1748500360000|2025-05-29 06:32:40|203.62||203.62||203.62||203.62||0
1748500400000|2025-05-29 06:33:20|203.67|203.54|203.67|203.54|203.67|203.54|203.67|203.54|1
1748500410000|2025-05-29 06:33:30||203.59||203.59||203.59||203.59|0
1748500430000|2025-05-29 06:33:50||203.54||203.54||203.54||203.54|0
1748500440000|2025-05-29 06:34:00||203.59||203.54||203.59||203.54|0
1748500450000|2025-05-29 06:34:10||203.59||203.59||203.59||203.59|0
1748500460000|2025-05-29 06:34:20|203.72||203.72||203.72||203.72||5
1748500490000|2025-05-29 06:34:50|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|7
1748500500000|2025-05-29 06:35:00|203.72|203.69|203.72|203.64|203.72|203.69|203.72|203.59|2
1748500550000|2025-05-29 06:35:50||203.59||203.59||203.59||203.59|0
1748500560000|2025-05-29 06:36:00|203.67|203.64|203.67|203.59|203.67|203.64|203.67|203.59|1
1748500570000|2025-05-29 06:36:10|203.62|203.54|203.72|203.59|203.72|203.59|203.62|203.54|9
1748500600000|2025-05-29 06:36:40|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|0
1748500670000|2025-05-29 06:37:50||203.69||203.69||203.69||203.69|0
1748500680000|2025-05-29 06:38:00|203.87|203.74|203.87|203.74|203.87|203.74|203.87|203.74|11
1748500700000|2025-05-29 06:38:20||203.79||203.79||203.79||203.79|1
1748500720000|2025-05-29 06:38:40|203.92||203.92||203.92||203.92||5
1748500730000|2025-05-29 06:38:50|203.87||203.92||203.92||203.87||1
1748500770000|2025-05-29 06:39:30||203.74||203.79||203.79||203.74|0
1748500790000|2025-05-29 06:39:50||203.74||203.79||203.79||203.74|0
1748500800000|2025-05-29 06:40:00|203.87|203.74|203.87|203.79|203.87|203.79|203.87|203.74|0
1748500810000|2025-05-29 06:40:10|203.92||203.92||203.92||203.92||5
1748500830000|2025-05-29 06:40:30||203.74||203.79||203.79||203.74|0
1748500880000|2025-05-29 06:41:20|203.87||203.87||203.87||203.87||0
1748500890000|2025-05-29 06:41:30||203.74||203.74||203.74||203.74|4
1748500900000|2025-05-29 06:41:40|203.82|203.79|203.82|203.74|203.82|203.79|203.82|203.74|1
1748500910000|2025-05-29 06:41:50|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|28
1748500940000|2025-05-29 06:42:20|203.72|203.59|203.72|203.59|203.72|203.59|203.72|203.59|0
1748500970000|2025-05-29 06:42:50||203.64||203.64||203.64||203.64|0
1748500980000|2025-05-29 06:43:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|5
1748500990000|2025-05-29 06:43:10||203.54||203.54||203.54||203.54|0
1748501000000|2025-05-29 06:43:20|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|3
1748501030000|2025-05-29 06:43:50|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|0
1748501140000|2025-05-29 06:45:40|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|14
1748501210000|2025-05-29 06:46:50|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|10
1748501270000|2025-05-29 06:47:50|203.57|203.44|203.52|203.39|203.57|203.44|203.52|203.39|0
1748501280000|2025-05-29 06:48:00|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|3
1748501310000|2025-05-29 06:48:30|203.62||203.62||203.62||203.62||0
1748501380000|2025-05-29 06:49:40|203.57||203.57||203.57||203.57||0
1748501410000|2025-05-29 06:50:10|203.52|203.39|203.47|203.39|203.52|203.39|203.47|203.39|7
1748501420000|2025-05-29 06:50:20|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|1
1748501430000|2025-05-29 06:50:30||203.39||203.39||203.39||203.39|0
1748501460000|2025-05-29 06:51:00|203.47||203.47||203.52||203.47||0
1748501470000|2025-05-29 06:51:10|203.52||203.52||203.52||203.52||0
1748501520000|2025-05-29 06:52:00|203.57|203.44|203.62|203.49|203.62|203.49|203.57|203.44|0
1748501530000|2025-05-29 06:52:10||203.54||203.49||203.54||203.49|0
1748501600000|2025-05-29 06:53:20|203.67|203.54|203.67|203.59|203.67|203.59|203.67|203.54|0
1748501630000|2025-05-29 06:53:50|203.62|203.54|203.67|203.54|203.67|203.54|203.62|203.54|0
1748501640000|2025-05-29 06:54:00|203.72|203.59|203.67|203.59|203.72|203.64|203.67|203.59|5
1748501650000|2025-05-29 06:54:10|203.72||203.67||203.72||203.67||0
1748501700000|2025-05-29 06:55:00|203.72|203.64|203.72|203.59|203.72|203.64|203.72|203.59|2
1748501710000|2025-05-29 06:55:10||203.64||203.64||203.64||203.59|0
1748501720000|2025-05-29 06:55:20|203.77||203.77||203.77||203.77||0
1748501730000|2025-05-29 06:55:30|203.72||203.77||203.77||203.72||2
1748501740000|2025-05-29 06:55:40|203.72||203.77||203.77||203.72||0
1748501750000|2025-05-29 06:55:50|203.82|203.69|203.82|203.74|203.82|203.74|203.82|203.69|6
1748501760000|2025-05-29 06:56:00||203.69||203.69||203.74||203.69|1
1748501770000|2025-05-29 06:56:10|203.87|203.74|203.87|203.74|203.87|203.74|203.87|203.74|79
1748501780000|2025-05-29 06:56:20|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|2
1748501820000|2025-05-29 06:57:00|203.72|203.59|203.67|203.54|203.72|203.59|203.62|203.54|144
1748501850000|2025-05-29 06:57:30|203.62||203.62||203.62||203.62||147
1748501860000|2025-05-29 06:57:40|203.57|203.49|203.57|203.44|203.57|203.49|203.57|203.44|22
1748501870000|2025-05-29 06:57:50|||||||||2
1748501880000|2025-05-29 06:58:00|||||||||10
1748501890000|2025-05-29 06:58:10|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|22
1748501900000|2025-05-29 06:58:20|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|89
1748501910000|2025-05-29 06:58:30|203.57|203.44|203.57|203.44|203.57|203.44|203.57|203.44|30
1748501930000|2025-05-29 06:58:50|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|4
1748501950000|2025-05-29 06:59:10|||||||||11
1748501960000|2025-05-29 06:59:20|203.47|203.34|203.42|203.29|203.47|203.34|203.42|203.29|49
1748501970000|2025-05-29 06:59:30|203.37|203.24|203.32|203.19|203.37|203.24|203.27|203.19|170
1748501980000|2025-05-29 06:59:40|203.27|203.14|203.32|203.19|203.32|203.24|203.27|203.14|71
1748501990000|2025-05-29 06:59:50|203.22|203.14|203.17|203.04|203.22|203.14|203.12|203.04|421
1748502000000|2025-05-29 07:00:00|203.22|203.14|203.17|203.04|203.27|203.19|203.12|203.04|61
1748502010000|2025-05-29 07:00:10|203.12|203.09|202.97|202.84|203.12|203.09|202.97|202.84|136
1748502020000|2025-05-29 07:00:20|203.02|202.89|202.97|202.89|203.02|202.94|202.97|202.84|67
1748502030000|2025-05-29 07:00:30|202.92|202.84|202.87|202.74|202.92|202.84|202.87|202.74|217
1748502040000|2025-05-29 07:00:40|202.82|202.69|202.97|202.84|202.97|202.84|202.82|202.69|34
1748502050000|2025-05-29 07:00:50|202.92|202.79|202.87|202.79|202.97|202.79|202.87|202.79|23
1748502060000|2025-05-29 07:01:00|202.92|202.84|202.72|202.59|202.92|202.84|202.72|202.59|137
1748502070000|2025-05-29 07:01:10|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.59|41
1748502080000|2025-05-29 07:01:20|202.77|202.69|202.82|202.69|202.82|202.74|202.77|202.69|30
1748502090000|2025-05-29 07:01:30||202.74||202.69||202.74||202.69|1
1748502100000|2025-05-29 07:01:40|202.77|202.64|202.62|202.49|202.77|202.64|202.62|202.49|89
1748502110000|2025-05-29 07:01:50|202.57|202.54|202.52|202.44|202.57|202.54|202.52|202.39|81
1748502120000|2025-05-29 07:02:00||202.39||202.44||202.44||202.39|37
1748502130000|2025-05-29 07:02:10||202.39||202.44||202.44||202.39|1
1748502140000|2025-05-29 07:02:20|202.47|202.39|202.57|202.49|202.57|202.49|202.47|202.39|39
1748502150000|2025-05-29 07:02:30|202.62|202.54|202.57|202.49|202.67|202.54|202.57|202.49|11
1748502160000|2025-05-29 07:02:40|202.47|202.44|202.47|202.39|202.47|202.44|202.47|202.34|72
1748502170000|2025-05-29 07:02:50|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|29
1748502180000|2025-05-29 07:03:00|202.42|202.39|202.42|202.34|202.42|202.39|202.42|202.34|3
1748502190000|2025-05-29 07:03:10|202.37|202.29|202.52|202.39|202.52|202.39|202.37|202.29|33
1748502200000|2025-05-29 07:03:20|202.47|202.34|202.47|202.39|202.52|202.39|202.47|202.34|7
1748502210000|2025-05-29 07:03:30|202.37|202.29|202.22|202.14|202.37|202.29|202.22|202.14|115
1748502220000|2025-05-29 07:03:40|202.17|202.09|202.27|202.14|202.27|202.14|202.17|202.09|46
1748502230000|2025-05-29 07:03:50|202.22|202.09|202.17|202.04|202.27|202.09|202.17|202.04|36
1748502240000|2025-05-29 07:04:00|202.12|202.09|202.22|202.09|202.22|202.14|202.12|202.09|10
1748502250000|2025-05-29 07:04:10|202.27|202.14|202.27|202.19|202.27|202.19|202.27|202.09|7
1748502260000|2025-05-29 07:04:20|202.32|202.24|202.22|202.09|202.32|202.24|202.22|202.09|14
1748502270000|2025-05-29 07:04:30|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.09|0
1748502280000|2025-05-29 07:04:40|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.14|39
1748502290000|2025-05-29 07:04:50|202.37|202.24|202.27|202.19|202.37|202.29|202.27|202.19|16
1748502300000|2025-05-29 07:05:00|202.22|202.14|202.22|202.14|202.27|202.19|202.22|202.14|19
1748502310000|2025-05-29 07:05:10|202.27|202.19|202.22|202.14|202.32|202.19|202.22|202.14|22
1748502320000|2025-05-29 07:05:20|202.17|202.09|202.27|202.14|202.27|202.19|202.17|202.09|28
1748502330000|2025-05-29 07:05:30|202.22|202.19|202.17|202.04|202.27|202.19|202.17|202.04|133
1748502340000|2025-05-29 07:05:40|202.22|202.09|202.22|202.14|202.22|202.14|202.22|202.09|55
1748502350000|2025-05-29 07:05:50|202.17|202.09|202.22|202.09|202.22|202.14|202.17|202.04|59
1748502360000|2025-05-29 07:06:00||202.14||202.14||202.14||202.09|5
1748502370000|2025-05-29 07:06:10|202.27|202.19|202.22|202.14|202.32|202.24|202.22|202.09|20
1748502380000|2025-05-29 07:06:20|202.17|202.09|202.12|202.04|202.17|202.14|202.12|202.04|39
1748502390000|2025-05-29 07:06:30|202.07|201.99|202.17|202.09|202.17|202.09|202.07|201.99|41
1748502400000|2025-05-29 07:06:40|202.12|202.04|202.12|202.04|202.17|202.04|202.02|201.94|102
1748502410000|2025-05-29 07:06:50|202.17||202.17||202.17||202.17||3
1748502420000|2025-05-29 07:07:00|202.12|201.99|202.12|201.99|202.12|201.99|202.07|201.99|12
1748502430000|2025-05-29 07:07:10|202.07|202.04|202.07|201.99|202.07|202.04|202.07|201.99|8
1748502440000|2025-05-29 07:07:20|202.12|202.04|202.12|202.04|202.17|202.09|202.12|202.04|14
1748502450000|2025-05-29 07:07:30|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|2
1748502460000|2025-05-29 07:07:40|202.17||202.12||202.17||202.12||2
1748502480000|2025-05-29 07:08:00|202.17||202.12||202.17||202.12||36
1748502490000|2025-05-29 07:08:10|202.17||202.12||202.17||202.12||29
1748502500000|2025-05-29 07:08:20|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|20
1748502510000|2025-05-29 07:08:30|202.07|201.94|201.92|201.84|202.07|201.99|201.92|201.84|81
1748502520000|2025-05-29 07:08:40|201.97|201.89|202.02|201.89|202.02|201.89|201.92|201.84|27
1748502530000|2025-05-29 07:08:50|201.97|201.94|201.97|201.89|202.02|201.94|201.97|201.89|2
1748502540000|2025-05-29 07:09:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|10
1748502550000|2025-05-29 07:09:10||201.79||201.84||201.84||201.79|13
1748502560000|2025-05-29 07:09:20|201.87|201.79|201.92|201.79|201.92|201.79|201.82|201.74|47
1748502570000|2025-05-29 07:09:30|201.87||201.87||201.92||201.87||3
1748502580000|2025-05-29 07:09:40|201.92|201.74|201.82|201.74|201.92|201.79|201.82|201.74|10
1748502590000|2025-05-29 07:09:50|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|5
1748502600000|2025-05-29 07:10:00|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|8
1748502610000|2025-05-29 07:10:10|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|6
1748502620000|2025-05-29 07:10:20|201.87|201.79|201.82|201.74|201.92|201.84|201.82|201.69|138
1748502630000|2025-05-29 07:10:30|201.77|201.69|201.72|201.64|201.77|201.74|201.72|201.64|11
1748502640000|2025-05-29 07:10:40|201.77|201.69|201.77|201.69|201.82|201.74|201.72|201.64|24
1748502660000|2025-05-29 07:11:00|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|23
1748502670000|2025-05-29 07:11:10|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|18
1748502680000|2025-05-29 07:11:20|201.72|201.69|201.62|201.54|201.72|201.69|201.62|201.49|100
1748502690000|2025-05-29 07:11:30|201.67|201.49|201.62|201.54|201.67|201.54|201.62|201.49|15
1748502700000|2025-05-29 07:11:40|201.67|201.49|201.67|201.59|201.67|201.59|201.67|201.49|13
1748502710000|2025-05-29 07:11:50||201.54||201.59||201.59||201.54|8
1748502720000|2025-05-29 07:12:00||201.54||201.59||201.59||201.54|5
1748502730000|2025-05-29 07:12:10|201.72|201.54|201.72|201.64|201.72|201.64|201.72|201.54|15
1748502740000|2025-05-29 07:12:20|201.67|201.59|201.67|201.54|201.67|201.64|201.67|201.54|8
1748502750000|2025-05-29 07:12:30|201.62|201.59|201.57|201.49|201.62|201.59|201.57|201.49|4
1748502760000|2025-05-29 07:12:40|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|16
1748502770000|2025-05-29 07:12:50|201.52|201.49|201.62|201.49|201.62|201.49|201.52|201.49|5
1748502780000|2025-05-29 07:13:00||201.54||201.54||201.54||201.49|5
1748502790000|2025-05-29 07:13:10|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|9
1748502800000|2025-05-29 07:13:20|201.57|201.54|201.57|201.44|201.57|201.54|201.57|201.44|7
1748502810000|2025-05-29 07:13:30|201.52|201.49|201.52|201.44|201.57|201.49|201.52|201.44|15
1748502820000|2025-05-29 07:13:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|67
1748502830000|2025-05-29 07:13:50||201.44||201.49||201.49||201.44|5
1748502840000|2025-05-29 07:14:00|201.52|201.44|201.57|201.44|201.57|201.44|201.47|201.34|116
1748502850000|2025-05-29 07:14:10|201.52||201.52||201.52||201.52||0
1748502860000|2025-05-29 07:14:20|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|11
1748502870000|2025-05-29 07:14:30||201.49||201.54||201.54||201.49|9
1748502880000|2025-05-29 07:14:40|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|6
1748502890000|2025-05-29 07:14:50|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|4
1748502900000|2025-05-29 07:15:00|201.67|201.49|201.67|201.54|201.67|201.59|201.57|201.49|16
1748502910000|2025-05-29 07:15:10|201.62|201.59|201.62|201.54|201.62|201.59|201.62|201.49|6
1748502920000|2025-05-29 07:15:20|201.67|201.49|201.67|201.59|201.67|201.59|201.67|201.49|22
1748502930000|2025-05-29 07:15:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|33
1748502940000|2025-05-29 07:15:40|201.67|201.49|201.57|201.49|201.67|201.49|201.57|201.49|9
1748502950000|2025-05-29 07:15:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|15
1748502960000|2025-05-29 07:16:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|16
1748502970000|2025-05-29 07:16:10|||||||||9
1748502980000|2025-05-29 07:16:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|19
1748502990000|2025-05-29 07:16:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|6
1748503010000|2025-05-29 07:16:50|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|65
1748503020000|2025-05-29 07:17:00|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|15
1748503040000|2025-05-29 07:17:20||201.44||201.49||201.49||201.44|7
1748503050000|2025-05-29 07:17:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|7
1748503060000|2025-05-29 07:17:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|8
1748503070000|2025-05-29 07:17:50|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|22
1748503080000|2025-05-29 07:18:00|201.47|201.39|201.57|201.49|201.57|201.49|201.47|201.39|42
1748503090000|2025-05-29 07:18:10|201.62|201.44|201.72|201.64|201.72|201.64|201.62|201.44|41
1748503100000|2025-05-29 07:18:20|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.64|88
1748503110000|2025-05-29 07:18:30|201.77|201.69|201.87|201.79|201.87|201.79|201.77|201.69|306
1748503130000|2025-05-29 07:18:50|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|48
1748503140000|2025-05-29 07:19:00|201.92|201.79|201.87|201.74|201.92|201.79|201.87|201.74|208
1748503150000|2025-05-29 07:19:10|201.82|201.79|201.77|201.69|201.82|201.79|201.77|201.69|8
1748503160000|2025-05-29 07:19:20||201.64||201.64||201.69||201.64|19
1748503170000|2025-05-29 07:19:30|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.59|50
1748503180000|2025-05-29 07:19:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|6
1748503190000|2025-05-29 07:19:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|14
1748503200000|2025-05-29 07:20:00|201.82|201.74|201.87|201.74|201.87|201.79|201.77|201.69|24
1748503210000|2025-05-29 07:20:10||201.79||201.79||201.79||201.79|0
1748503220000|2025-05-29 07:20:20|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|16
1748503230000|2025-05-29 07:20:30|201.87|201.69|201.87|201.74|201.87|201.74|201.87|201.69|12
1748503240000|2025-05-29 07:20:40||201.79||201.79||201.79||201.74|2
1748503250000|2025-05-29 07:20:50||201.74||201.74||201.79||201.74|6
1748503260000|2025-05-29 07:21:00||201.79||201.79||201.79||201.79|6
1748503270000|2025-05-29 07:21:10|201.82|201.74|201.82|201.74|201.82|201.74|201.72|201.64|254
1748503290000|2025-05-29 07:21:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|16
1748503300000|2025-05-29 07:21:40|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|14
1748503310000|2025-05-29 07:21:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|7
1748503320000|2025-05-29 07:22:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|10
1748503330000|2025-05-29 07:22:10|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.79|16
1748503350000|2025-05-29 07:22:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|7
1748503360000|2025-05-29 07:22:40|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|20
1748503370000|2025-05-29 07:22:50|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|9
1748503380000|2025-05-29 07:23:00|201.87|201.79|201.82|201.74|201.87|201.84|201.82|201.74|15
1748503390000|2025-05-29 07:23:10|||||||||11
1748503400000|2025-05-29 07:23:20|201.87|201.69|201.77|201.69|201.87|201.69|201.77|201.69|12
1748503410000|2025-05-29 07:23:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|6
1748503420000|2025-05-29 07:23:40||201.59||201.64||201.64||201.59|25
1748503430000|2025-05-29 07:23:50||201.59||201.64||201.64||201.59|28
1748503440000|2025-05-29 07:24:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|17
1748503450000|2025-05-29 07:24:10|201.87||201.87||201.87||201.82||2
1748503460000|2025-05-29 07:24:20|201.82|201.79|201.92|201.84|201.92|201.84|201.82|201.79|8
1748503470000|2025-05-29 07:24:30|201.97|201.89|201.97|201.84|201.97|201.89|201.92|201.84|6
1748503480000|2025-05-29 07:24:40||201.89||201.89||201.89||201.84|3
1748503490000|2025-05-29 07:24:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|12
1748503500000|2025-05-29 07:25:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|2
1748503510000|2025-05-29 07:25:10|201.97||201.92||201.97||201.92||3
1748503520000|2025-05-29 07:25:20|201.87|201.79|201.92|201.79|201.92|201.79|201.82|201.74|55
1748503530000|2025-05-29 07:25:30|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|3
1748503540000|2025-05-29 07:25:40|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|14
1748503550000|2025-05-29 07:25:50|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|28
1748503560000|2025-05-29 07:26:00|201.82|201.74|201.87|201.79|201.92|201.79|201.82|201.69|66
1748503580000|2025-05-29 07:26:20|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|42
1748503590000|2025-05-29 07:26:30|201.92||201.87||201.92||201.87||1
1748503610000|2025-05-29 07:26:50|201.92|201.74|201.87|201.79|201.92|201.79|201.82|201.74|27
1748503630000|2025-05-29 07:27:10|201.92||201.92||201.92||201.87||4
1748503640000|2025-05-29 07:27:20|201.97|201.84|201.92|201.84|201.97|201.89|201.92|201.84|10
1748503650000|2025-05-29 07:27:30|201.87|201.79|201.87|201.79|201.87|201.84|201.87|201.79|26
1748503680000|2025-05-29 07:28:00|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|24
1748503690000|2025-05-29 07:28:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|20
1748503700000|2025-05-29 07:28:20|201.82||201.77||201.82||201.77||10
1748503720000|2025-05-29 07:28:40|201.82||201.77||201.82||201.77||17
1748503730000|2025-05-29 07:28:50|||||||||1
1748503740000|2025-05-29 07:29:00|201.82||201.82||201.82||201.77||15
1748503750000|2025-05-29 07:29:10|201.77||201.77||201.82||201.77||1
1748503760000|2025-05-29 07:29:20|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|6
1748503770000|2025-05-29 07:29:30|201.82||201.82||201.82||201.82||27
1748503780000|2025-05-29 07:29:40|201.87||201.82||201.87||201.82||19
1748503790000|2025-05-29 07:29:50|201.87||201.82||201.87||201.82||8
1748503800000|2025-05-29 07:30:00|201.92|201.79|201.92|201.84|201.92|201.84|201.87|201.79|4
1748503810000|2025-05-29 07:30:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|6
1748503820000|2025-05-29 07:30:20|||||||||18
1748503830000|2025-05-29 07:30:30|201.92|201.84|201.92|201.79|201.92|201.84|201.87|201.79|40
1748503840000|2025-05-29 07:30:40|201.87|201.84|201.97|201.84|201.97|201.84|201.87|201.84|28
1748503850000|2025-05-29 07:30:50|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|1
1748503860000|2025-05-29 07:31:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|31
1748503870000|2025-05-29 07:31:10||201.84||201.89||201.89||201.84|10
1748503880000|2025-05-29 07:31:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|12
1748503890000|2025-05-29 07:31:30|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|27
1748503900000|2025-05-29 07:31:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|15
1748503920000|2025-05-29 07:32:00|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|45
1748503930000|2025-05-29 07:32:10|201.87||201.82||201.87||201.82||2
1748503940000|2025-05-29 07:32:20|201.87||201.87||201.87||201.87||2
1748503950000|2025-05-29 07:32:30|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|0
1748503960000|2025-05-29 07:32:40|201.87||201.87||201.87||201.87||2
1748503970000|2025-05-29 07:32:50|201.82||201.82||201.82||201.82||0
1748503980000|2025-05-29 07:33:00|201.87||201.82||201.87||201.82||3
1748504000000|2025-05-29 07:33:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|22
1748504010000|2025-05-29 07:33:30|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|10
1748504030000|2025-05-29 07:33:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|53
1748504040000|2025-05-29 07:34:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|21
1748504050000|2025-05-29 07:34:10|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|15
1748504060000|2025-05-29 07:34:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|31
1748504070000|2025-05-29 07:34:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|24
1748504080000|2025-05-29 07:34:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|16
1748504090000|2025-05-29 07:34:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|4
1748504100000|2025-05-29 07:35:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2
1748504130000|2025-05-29 07:35:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|12
1748504140000|2025-05-29 07:35:40|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|32
1748504150000|2025-05-29 07:35:50|||||||||6
1748504160000|2025-05-29 07:36:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|11
1748504170000|2025-05-29 07:36:10||201.74||201.74||201.74||201.74|9
1748504180000|2025-05-29 07:36:20|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|13
1748504210000|2025-05-29 07:36:50|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|24
1748504220000|2025-05-29 07:37:00|||||||||2
1748504240000|2025-05-29 07:37:20|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.84|5
1748504250000|2025-05-29 07:37:30||201.94||201.94||201.94||201.94|1
1748504260000|2025-05-29 07:37:40|202.07||202.07||202.07||202.07||3
1748504270000|2025-05-29 07:37:50|202.12|201.99|202.07|201.99|202.12|201.99|202.07|201.99|1
1748504280000|2025-05-29 07:38:00|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|5
1748504290000|2025-05-29 07:38:10|202.12||202.07||202.12||202.07||4
1748504300000|2025-05-29 07:38:20|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|55
1748504310000|2025-05-29 07:38:30|202.17|202.09|202.17|202.09|202.22|202.14|202.17|202.09|22
1748504320000|2025-05-29 07:38:40|202.22|202.04|202.22|202.14|202.22|202.14|202.22|202.04|11
1748504330000|2025-05-29 07:38:50|202.27||202.22||202.27||202.22||8
1748504370000|2025-05-29 07:39:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|12
1748504390000|2025-05-29 07:39:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|2
1748504400000|2025-05-29 07:40:00|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|32
1748504410000|2025-05-29 07:40:10|||||||||49
1748504420000|2025-05-29 07:40:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|3
1748504440000|2025-05-29 07:40:40|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|9
1748504450000|2025-05-29 07:40:50||202.04||202.09||202.09||202.04|0
1748504460000|2025-05-29 07:41:00||202.04||202.09||202.09||202.04|2
1748504470000|2025-05-29 07:41:10|||||||||1
1748504480000|2025-05-29 07:41:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|9
1748504500000|2025-05-29 07:41:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|16
1748504510000|2025-05-29 07:41:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|6
1748504520000|2025-05-29 07:42:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|5
1748504550000|2025-05-29 07:42:30|||||||||3
1748504570000|2025-05-29 07:42:50|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|8
1748504580000|2025-05-29 07:43:00|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.29|0
1748504590000|2025-05-29 07:43:10|202.42|202.34|202.42|202.34|202.47|202.34|202.42|202.34|4
1748504600000|2025-05-29 07:43:20|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.34|31
1748504610000|2025-05-29 07:43:30|202.47|202.44|202.47|202.39|202.47|202.44|202.47|202.39|0
1748504620000|2025-05-29 07:43:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|3
1748504630000|2025-05-29 07:43:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|19
1748504640000|2025-05-29 07:44:00|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|9
1748504670000|2025-05-29 07:44:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|14
1748504680000|2025-05-29 07:44:40|202.57|202.49|202.67|202.59|202.67|202.59|202.57|202.49|42
1748504690000|2025-05-29 07:44:50|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.59|114
1748504700000|2025-05-29 07:45:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|17
1748504710000|2025-05-29 07:45:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|84
1748504730000|2025-05-29 07:45:30|||||||||107
1748504740000|2025-05-29 07:45:40|202.67|202.54|202.67|202.54|202.67|202.59|202.67|202.54|370
1748504750000|2025-05-29 07:45:50|202.62||202.62||202.62||202.62||4
1748504760000|2025-05-29 07:46:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|24
1748504770000|2025-05-29 07:46:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|6
1748504790000|2025-05-29 07:46:30|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|24
1748504800000|2025-05-29 07:46:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|8
1748504820000|2025-05-29 07:47:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|24
1748504830000|2025-05-29 07:47:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|22
1748504850000|2025-05-29 07:47:30||202.54||202.59||202.59||202.54|10
1748504860000|2025-05-29 07:47:40|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|1
1748504890000|2025-05-29 07:48:10|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|8
1748504900000|2025-05-29 07:48:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|6
1748504910000|2025-05-29 07:48:30|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|24
1748504920000|2025-05-29 07:48:40|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.29|33
1748504940000|2025-05-29 07:49:00|202.47|202.39|202.47|202.39|202.47|202.39|202.42|202.34|76
1748504950000|2025-05-29 07:49:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|109
1748504960000|2025-05-29 07:49:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|3
1748504980000|2025-05-29 07:49:40||202.34||202.39||202.39||202.34|0
1748505000000|2025-05-29 07:50:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|2
1748505010000|2025-05-29 07:50:10|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|10
1748505020000|2025-05-29 07:50:20|||||||||2
1748505030000|2025-05-29 07:50:30|202.57|202.49|202.57|202.44|202.57|202.49|202.52|202.44|5
1748505040000|2025-05-29 07:50:40|202.52|202.49|202.57|202.44|202.57|202.49|202.52|202.44|1
1748505050000|2025-05-29 07:50:50|202.62|202.49|202.62|202.49|202.62|202.54|202.62|202.49|0
1748505060000|2025-05-29 07:51:00|202.67|202.54|202.67|202.54|202.67|202.59|202.62|202.49|11
1748505070000|2025-05-29 07:51:10|202.62|202.49|202.62|202.49|202.62|202.49|202.57|202.49|3
1748505080000|2025-05-29 07:51:20|202.67|202.54|202.67|202.54|202.67|202.59|202.67|202.49|0
1748505090000|2025-05-29 07:51:30||202.59||202.59||202.59||202.54|0
1748505100000|2025-05-29 07:51:40|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|0
1748505110000|2025-05-29 07:51:50||202.49||202.54||202.54||202.49|4
1748505120000|2025-05-29 07:52:00|202.72|202.59|202.72|202.59|202.72|202.64|202.72|202.59|50
1748505130000|2025-05-29 07:52:10|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|20
1748505140000|2025-05-29 07:52:20||202.64||202.59||202.64||202.59|3
1748505150000|2025-05-29 07:52:30|202.67||202.67||202.67||202.67||0
1748505160000|2025-05-29 07:52:40|202.72||202.67||202.72||202.67||0
1748505180000|2025-05-29 07:53:00|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.59|6
1748505190000|2025-05-29 07:53:10||202.59||202.59||202.64||202.59|0
1748505200000|2025-05-29 07:53:20||202.64||202.59||202.64||202.59|0
1748505210000|2025-05-29 07:53:30|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.59|3
1748505220000|2025-05-29 07:53:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|3
1748505230000|2025-05-29 07:53:50|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|1
1748505240000|2025-05-29 07:54:00|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|1
1748505250000|2025-05-29 07:54:10|202.72||202.72||202.77||202.72||2
1748505260000|2025-05-29 07:54:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|1
1748505270000|2025-05-29 07:54:30|202.82||202.77||202.82||202.77||0
1748505280000|2025-05-29 07:54:40|202.82||202.82||202.82||202.82||0
1748505300000|2025-05-29 07:55:00|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|50
1748505310000|2025-05-29 07:55:10|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|17
1748505320000|2025-05-29 07:55:20|202.77||202.77||202.77||202.77||105
1748505330000|2025-05-29 07:55:30||202.64||202.64||202.64||202.64|5
1748505340000|2025-05-29 07:55:40|202.72||202.72||202.72||202.72||1
1748505350000|2025-05-29 07:55:50|202.77||202.77||202.77||202.72||14
1748505380000|2025-05-29 07:56:20|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|33
1748505400000|2025-05-29 07:56:40|202.77||202.82||202.82||202.77||2
1748505410000|2025-05-29 07:56:50|202.77||202.82||202.82||202.77||3
1748505430000|2025-05-29 07:57:10|202.77||202.77||202.77||202.77||0
1748505440000|2025-05-29 07:57:20|202.82||202.82||202.82||202.82||3
1748505450000|2025-05-29 07:57:30||202.74||202.74||202.74||202.74|0
1748505460000|2025-05-29 07:57:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|6
1748505470000|2025-05-29 07:57:50|202.82||202.77||202.82||202.77||22
1748505480000|2025-05-29 07:58:00|202.82||202.82||202.82||202.82||11
1748505520000|2025-05-29 07:58:40||202.74||202.74||202.74||202.69|6
1748505540000|2025-05-29 07:59:00|202.87|202.79|202.87|202.79|202.87|202.79|202.82|202.74|29
1748505550000|2025-05-29 07:59:10|202.82|202.74|202.82|202.74|202.87|202.74|202.82|202.74|41
1748505560000|2025-05-29 07:59:20|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|20
1748505570000|2025-05-29 07:59:30|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|6
1748505580000|2025-05-29 07:59:40|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|0
1748505590000|2025-05-29 07:59:50|202.72|202.59|202.77|202.64|202.77|202.64|202.72|202.59|12
1748505600000|2025-05-29 08:00:00|202.72||202.77||202.77||202.72||1
1748505610000|2025-05-29 08:00:10|202.72|202.59|202.72|202.59|202.72|202.59|202.67|202.59|2
1748505620000|2025-05-29 08:00:20|202.67||202.72||202.72||202.67||0
1748505630000|2025-05-29 08:00:30||202.64||202.64||202.64||202.64|0
1748505640000|2025-05-29 08:00:40|202.67|202.59|202.67|202.59|202.72|202.64|202.67|202.59|0
1748505650000|2025-05-29 08:00:50|202.72|202.49|202.62|202.49|202.72|202.49|202.62|202.49|7
1748505660000|2025-05-29 08:01:00|202.57|202.44|202.52|202.44|202.57|202.44|202.52|202.44|0
1748505670000|2025-05-29 08:01:10|202.57|202.39|202.47|202.39|202.57|202.39|202.47|202.39|6
1748505680000|2025-05-29 08:01:20|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|9
1748505700000|2025-05-29 08:01:40|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.39|8
1748505720000|2025-05-29 08:02:00|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.29|5
1748505730000|2025-05-29 08:02:10|202.42||202.42||202.42||202.42||0
1748505740000|2025-05-29 08:02:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|0
1748505750000|2025-05-29 08:02:30|202.32|202.24|202.27|202.14|202.32|202.24|202.22|202.14|29
1748505760000|2025-05-29 08:02:40|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.14|3
1748505770000|2025-05-29 08:02:50|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.19|0
1748505780000|2025-05-29 08:03:00||202.19||202.19||202.24||202.19|0
1748505800000|2025-05-29 08:03:20|202.37|202.24|202.42|202.29|202.42|202.34|202.37|202.24|135
1748505810000|2025-05-29 08:03:30|202.37|202.24|202.32|202.24|202.37|202.24|202.32|202.24|9
1748505820000|2025-05-29 08:03:40|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|21
1748505830000|2025-05-29 08:03:50|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|6
1748505860000|2025-05-29 08:04:20|202.52|202.39|202.52|202.39|202.52|202.44|202.52|202.39|21
1748505870000|2025-05-29 08:04:30|202.47||202.52||202.52||202.47||2
1748505880000|2025-05-29 08:04:40|202.47||202.52||202.52||202.47||2
1748505900000|2025-05-29 08:05:00|202.47|202.44|202.52|202.44|202.57|202.44|202.47|202.44|24
1748505920000|2025-05-29 08:05:20|202.57||202.57||202.57||202.57||0
1748505940000|2025-05-29 08:05:40|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1748505950000|2025-05-29 08:05:50||202.54||202.49||202.54||202.49|0
1748505970000|2025-05-29 08:06:10|202.57||202.62||202.62||202.57||1
1748505990000|2025-05-29 08:06:30|202.57|202.44|202.57|202.44|202.57|202.44|202.52|202.44|3
1748506010000|2025-05-29 08:06:50|202.52|202.39|202.47|202.34|202.52|202.39|202.47|202.34|4
1748506020000|2025-05-29 08:07:00|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|7
1748506030000|2025-05-29 08:07:10|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|10
1748506040000|2025-05-29 08:07:20|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|28
1748506070000|2025-05-29 08:07:50|202.57|202.44|202.52|202.44|202.57|202.44|202.52|202.44|97
1748506090000|2025-05-29 08:08:10|202.57|202.39|202.57|202.44|202.57|202.44|202.57|202.39|51
1748506100000|2025-05-29 08:08:20|202.52||202.52||202.57||202.52||0
1748506110000|2025-05-29 08:08:30|202.57|202.39|202.52|202.44|202.57|202.44|202.52|202.39|91
1748506120000|2025-05-29 08:08:40|202.57||202.57||202.57||202.57||4
1748506130000|2025-05-29 08:08:50|202.52||202.52||202.52||202.52||50
1748506140000|2025-05-29 08:09:00|202.57||202.57||202.57||202.57||6
1748506150000|2025-05-29 08:09:10|202.52|202.49|202.52|202.39|202.52|202.49|202.47|202.39|66
1748506170000|2025-05-29 08:09:30|202.47||202.47||202.47||202.47||0
1748506180000|2025-05-29 08:09:40|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|28
1748506190000|2025-05-29 08:09:50||202.24||202.24||202.24||202.24|1
1748506210000|2025-05-29 08:10:10||202.29||202.29||202.29||202.29|0
1748506220000|2025-05-29 08:10:20|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|28
1748506240000|2025-05-29 08:10:40|202.32||202.32||202.32||202.32||0
1748506260000|2025-05-29 08:11:00||202.19||202.19||202.24||202.19|18
1748506280000|2025-05-29 08:11:20||202.24||202.19||202.24||202.19|0
1748506300000|2025-05-29 08:11:40||202.24||202.19||202.24||202.19|20
1748506330000|2025-05-29 08:12:10|202.27|202.24|202.37|202.24|202.37|202.24|202.27|202.24|86
1748506340000|2025-05-29 08:12:20||202.29||202.24||202.29||202.24|22
1748506360000|2025-05-29 08:12:40|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|23
1748506370000|2025-05-29 08:12:50|202.27|202.14|202.27|202.14|202.32|202.14|202.27|202.14|26
1748506380000|2025-05-29 08:13:00||202.19||202.19||202.19||202.19|0
1748506390000|2025-05-29 08:13:10|202.32||202.32||202.32||202.32||3
1748506400000|2025-05-29 08:13:20||202.24||202.19||202.24||202.19|15
1748506420000|2025-05-29 08:13:40|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|8
1748506430000|2025-05-29 08:13:50|||||||||14
1748506440000|2025-05-29 08:14:00||202.29||202.24||202.29||202.24|14
1748506460000|2025-05-29 08:14:20||202.29||202.29||202.29||202.29|14
1748506470000|2025-05-29 08:14:30||202.24||202.24||202.24||202.24|3
1748506490000|2025-05-29 08:14:50||202.29||202.24||202.29||202.24|0
1748506500000|2025-05-29 08:15:00|202.32||202.37||202.37||202.32||42
1748506510000|2025-05-29 08:15:10|202.32||202.32||202.32||202.32||0
1748506520000|2025-05-29 08:15:20|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|30
1748506530000|2025-05-29 08:15:30||202.19||202.19||202.19||202.19|0
1748506550000|2025-05-29 08:15:50|202.32||202.32||202.32||202.27||16
1748506560000|2025-05-29 08:16:00|202.37|202.24|202.37|202.29|202.37|202.29|202.37|202.24|15
1748506570000|2025-05-29 08:16:10|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|12
1748506580000|2025-05-29 08:16:20|202.42|202.29|202.42|202.29|202.42|202.34|202.42|202.29|29
1748506590000|2025-05-29 08:16:30|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|0
1748506600000|2025-05-29 08:16:40|||||||||14
1748506610000|2025-05-29 08:16:50|202.32||202.37||202.37||202.32||1
1748506620000|2025-05-29 08:17:00|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|0
1748506630000|2025-05-29 08:17:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|9
1748506640000|2025-05-29 08:17:20||202.24||202.24||202.24||202.24|10
1748506650000|2025-05-29 08:17:30|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|12
1748506660000|2025-05-29 08:17:40|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.34|14
1748506670000|2025-05-29 08:17:50|202.47||202.47||202.47||202.47||26
1748506680000|2025-05-29 08:18:00|202.42||202.47||202.47||202.42||7
1748506690000|2025-05-29 08:18:10|202.42||202.42||202.42||202.42||0
1748506700000|2025-05-29 08:18:20|||||||||14
1748506710000|2025-05-29 08:18:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|13
1748506720000|2025-05-29 08:18:40||202.34||202.34||202.34||202.34|5
1748506730000|2025-05-29 08:18:50||202.39||202.34||202.39||202.34|14
1748506740000|2025-05-29 08:19:00|202.42||202.42||202.42||202.42||0
1748506760000|2025-05-29 08:19:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|16
1748506790000|2025-05-29 08:19:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|18
1748506800000|2025-05-29 08:20:00|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|40
1748506810000|2025-05-29 08:20:10||202.39||202.39||202.39||202.39|3
1748506820000|2025-05-29 08:20:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|16
1748506830000|2025-05-29 08:20:30|||||||||14
1748506850000|2025-05-29 08:20:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|1
1748506860000|2025-05-29 08:21:00|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.24|26
1748506870000|2025-05-29 08:21:10||202.24||202.24||202.29||202.24|1565
1748506880000|2025-05-29 08:21:20|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|10
1748506890000|2025-05-29 08:21:30||202.19||202.24||202.24||202.19|0
1748506900000|2025-05-29 08:21:40|202.37|202.19|202.37|202.24|202.37|202.29|202.37|202.19|40
1748506910000|2025-05-29 08:21:50|202.32||202.37||202.37||202.32||0
1748506920000|2025-05-29 08:22:00|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|0
1748506930000|2025-05-29 08:22:10||202.24||202.29||202.29||202.24|15
1748506950000|2025-05-29 08:22:30|||||||||2
1748506970000|2025-05-29 08:22:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|34
1748506980000|2025-05-29 08:23:00|202.37|202.29|202.37|202.29|202.37|202.34|202.37|202.29|22
1748506990000|2025-05-29 08:23:10||202.24||202.29||202.29||202.24|5
1748507000000|2025-05-29 08:23:20||202.24||202.29||202.29||202.24|5
1748507010000|2025-05-29 08:23:30||202.24||202.24||202.24||202.24|30
1748507020000|2025-05-29 08:23:40||202.29||202.29||202.29||202.29|0
1748507030000|2025-05-29 08:23:50|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|12
1748507040000|2025-05-29 08:24:00|202.32|202.29|202.27|202.14|202.37|202.29|202.22|202.14|47
1748507050000|2025-05-29 08:24:10|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|0
1748507060000|2025-05-29 08:24:20|202.22|202.14|202.22|202.14|202.27|202.19|202.22|202.14|19
1748507070000|2025-05-29 08:24:30||202.09||202.09||202.09||202.09|6
1748507080000|2025-05-29 08:24:40|202.17||202.17||202.22||202.17||16
1748507110000|2025-05-29 08:25:10|202.12|202.04|202.12|201.99|202.17|202.04|202.07|201.99|22
1748507120000|2025-05-29 08:25:20|202.07||202.07||202.07||202.07||0
1748507130000|2025-05-29 08:25:30|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|42
1748507140000|2025-05-29 08:25:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|39
1748507170000|2025-05-29 08:26:10|202.17||202.17||202.17||202.17||38
1748507180000|2025-05-29 08:26:20||202.09||202.09||202.09||202.04|26
1748507200000|2025-05-29 08:26:40||202.04||202.09||202.09||202.04|0
1748507210000|2025-05-29 08:26:50||202.04||202.04||202.09||202.04|46
1748507220000|2025-05-29 08:27:00|202.12|202.09|202.12|202.04|202.12|202.09|202.12|202.04|50
1748507230000|2025-05-29 08:27:10|||||||||17
1748507240000|2025-05-29 08:27:20|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|2
1748507250000|2025-05-29 08:27:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|8
1748507260000|2025-05-29 08:27:40||201.89||201.94||201.94||201.89|2
1748507270000|2025-05-29 08:27:50|202.07|201.89|202.07|201.94|202.07|201.94|202.07|201.89|23
1748507280000|2025-05-29 08:28:00|202.02|201.99|202.07|201.94|202.07|201.99|202.02|201.94|25
1748507290000|2025-05-29 08:28:10|202.02||202.02||202.02||202.02||0
1748507300000|2025-05-29 08:28:20||201.89||201.89||201.94||201.89|14
1748507310000|2025-05-29 08:28:30|201.97||201.97||201.97||201.97||0
1748507320000|2025-05-29 08:28:40|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|48
1748507330000|2025-05-29 08:28:50|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|4
1748507340000|2025-05-29 08:29:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748507350000|2025-05-29 08:29:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|14
1748507360000|2025-05-29 08:29:20|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|53
1748507370000|2025-05-29 08:29:30|201.87|201.69|201.72|201.64|201.87|201.69|201.72|201.64|27
1748507380000|2025-05-29 08:29:40|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|2
1748507390000|2025-05-29 08:29:50|201.72||201.72||201.72||201.72||0
1748507400000|2025-05-29 08:30:00|201.67|201.59|201.77|201.64|201.77|201.69|201.67|201.54|87
1748507410000|2025-05-29 08:30:10|201.82|201.69|201.82|201.74|201.87|201.79|201.82|201.69|40
1748507420000|2025-05-29 08:30:20|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|3
1748507430000|2025-05-29 08:30:30|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|130
1748507440000|2025-05-29 08:30:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|8
1748507450000|2025-05-29 08:30:50|201.87||201.82||201.87||201.82||23
1748507460000|2025-05-29 08:31:00|201.87|201.79|201.97|201.89|201.97|201.89|201.87|201.79|14
1748507470000|2025-05-29 08:31:10|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|19
1748507480000|2025-05-29 08:31:20|201.92|201.84|201.92|201.84|201.97|201.89|201.92|201.84|36
1748507490000|2025-05-29 08:31:30|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|24
1748507500000|2025-05-29 08:31:40|201.87|201.79|201.92|201.79|201.92|201.84|201.87|201.79|5
1748507510000|2025-05-29 08:31:50|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|5
1748507520000|2025-05-29 08:32:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|10
1748507530000|2025-05-29 08:32:10|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|7
1748507540000|2025-05-29 08:32:20|201.87||201.82||201.87||201.82||6
1748507550000|2025-05-29 08:32:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|23
1748507560000|2025-05-29 08:32:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.79|9
1748507570000|2025-05-29 08:32:50||201.79||201.84||201.84||201.79|0
1748507580000|2025-05-29 08:33:00|201.97|201.79|202.02|201.94|202.02|201.94|201.97|201.79|21
1748507590000|2025-05-29 08:33:10|202.07|201.89|202.07|201.99|202.07|201.99|202.07|201.89|172
1748507600000|2025-05-29 08:33:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|32
1748507610000|2025-05-29 08:33:30|202.07|201.99|201.97|201.89|202.12|202.04|201.97|201.89|150
1748507620000|2025-05-29 08:33:40|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|39
1748507630000|2025-05-29 08:33:50|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|94
1748507640000|2025-05-29 08:34:00|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|25
1748507650000|2025-05-29 08:34:10|201.77|201.69|201.77|201.69|201.77|201.74|201.77|201.69|51
1748507660000|2025-05-29 08:34:20|201.82||201.77||201.82||201.77||31
1748507670000|2025-05-29 08:34:30|201.82||201.77||201.82||201.77||77
1748507680000|2025-05-29 08:34:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748507690000|2025-05-29 08:34:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|4
1748507700000|2025-05-29 08:35:00||201.74||201.74||201.79||201.74|1
1748507710000|2025-05-29 08:35:10|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|0
1748507720000|2025-05-29 08:35:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|7
1748507730000|2025-05-29 08:35:30||201.74||201.79||201.79||201.74|14
1748507740000|2025-05-29 08:35:40|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|26
1748507760000|2025-05-29 08:36:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|72
1748507790000|2025-05-29 08:36:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|39
1748507810000|2025-05-29 08:36:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|23
1748507830000|2025-05-29 08:37:10|||||||||14
1748507850000|2025-05-29 08:37:30|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|8
1748507860000|2025-05-29 08:37:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|48
1748507890000|2025-05-29 08:38:10|||||||||14
1748507920000|2025-05-29 08:38:40|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|18
1748507930000|2025-05-29 08:38:50||201.84||201.89||201.89||201.84|14
1748507940000|2025-05-29 08:39:00||201.84||201.89||201.89||201.84|0
1748507950000|2025-05-29 08:39:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748507960000|2025-05-29 08:39:20||201.89||201.94||201.94||201.89|37
1748507970000|2025-05-29 08:39:30|||||||||1
1748507980000|2025-05-29 08:39:40|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|5
1748507990000|2025-05-29 08:39:50|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|3
1748508000000|2025-05-29 08:40:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|12
1748508010000|2025-05-29 08:40:10|||||||||1
1748508020000|2025-05-29 08:40:20|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|21
1748508030000|2025-05-29 08:40:30||201.94||201.94||201.94||201.94|14
1748508040000|2025-05-29 08:40:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|56
1748508050000|2025-05-29 08:40:50||201.94||201.99||201.99||201.94|0
1748508060000|2025-05-29 08:41:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|61
1748508070000|2025-05-29 08:41:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|9
1748508100000|2025-05-29 08:41:40|||||||||14
1748508110000|2025-05-29 08:41:50|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.94|17
1748508120000|2025-05-29 08:42:00|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|3
1748508130000|2025-05-29 08:42:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|22
1748508140000|2025-05-29 08:42:20||202.04||202.09||202.09||202.04|0
1748508150000|2025-05-29 08:42:30||202.04||202.09||202.09||202.04|2
1748508160000|2025-05-29 08:42:40|||||||||14
1748508180000|2025-05-29 08:43:00|202.22||202.17||202.22||202.17||94
1748508200000|2025-05-29 08:43:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|15
1748508210000|2025-05-29 08:43:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|0
1748508230000|2025-05-29 08:43:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|73
1748508260000|2025-05-29 08:44:20|||||||||14
1748508270000|2025-05-29 08:44:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|3
1748508280000|2025-05-29 08:44:40|202.22|202.14|202.22|202.14|202.22|202.19|202.22|202.14|18
1748508290000|2025-05-29 08:44:50||202.09||202.14||202.14||202.09|3
1748508300000|2025-05-29 08:45:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|36
1748508320000|2025-05-29 08:45:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|3
1748508330000|2025-05-29 08:45:30||202.19||202.24||202.24||202.19|30
1748508350000|2025-05-29 08:45:50||202.19||202.24||202.24||202.19|0
1748508360000|2025-05-29 08:46:00|||||||||14
1748508370000|2025-05-29 08:46:10|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|0
1748508380000|2025-05-29 08:46:20|||||||||5
1748508390000|2025-05-29 08:46:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|14
1748508400000|2025-05-29 08:46:40|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|40
1748508420000|2025-05-29 08:47:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|53
1748508430000|2025-05-29 08:47:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|61
1748508460000|2025-05-29 08:47:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|56
1748508480000|2025-05-29 08:48:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|54
1748508490000|2025-05-29 08:48:10|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|128
1748508520000|2025-05-29 08:48:40|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|64
1748508530000|2025-05-29 08:48:50|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|44
1748508540000|2025-05-29 08:49:00|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|78
1748508550000|2025-05-29 08:49:10|||||||||13
1748508560000|2025-05-29 08:49:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|0
1748508580000|2025-05-29 08:49:40|||||||||13
1748508600000|2025-05-29 08:50:00|||||||||2
1748508620000|2025-05-29 08:50:20|||||||||16
1748508630000|2025-05-29 08:50:30|||||||||1
1748508650000|2025-05-29 08:50:50|||||||||13
1748508660000|2025-05-29 08:51:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|53
1748508680000|2025-05-29 08:51:20|||||||||13
1748508690000|2025-05-29 08:51:30|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|62
1748508700000|2025-05-29 08:51:40|202.47|202.34|202.42|202.34|202.47|202.34|202.42|202.29|193
1748508710000|2025-05-29 08:51:50|||||||||13
1748508720000|2025-05-29 08:52:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|108
1748508750000|2025-05-29 08:52:30|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|16
1748508770000|2025-05-29 08:52:50||202.19||202.19||202.24||202.19|31
1748508780000|2025-05-29 08:53:00|202.37|202.24|202.37|202.24|202.37|202.29|202.37|202.24|7
1748508800000|2025-05-29 08:53:20||202.29||202.24||202.29||202.24|3
1748508810000|2025-05-29 08:53:30|202.32||202.32||202.32||202.32||20
1748508820000|2025-05-29 08:53:40|202.37||202.37||202.37||202.37||63
1748508830000|2025-05-29 08:53:50|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|4
1748508840000|2025-05-29 08:54:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|1
1748508850000|2025-05-29 08:54:10||202.34||202.34||202.34||202.34|12
1748508860000|2025-05-29 08:54:20|202.42||202.42||202.42||202.42||0
1748508880000|2025-05-29 08:54:40|202.47||202.42||202.47||202.42||71
1748508890000|2025-05-29 08:54:50|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|22
1748508900000|2025-05-29 08:55:00|202.37||202.42||202.42||202.37||123
1748508910000|2025-05-29 08:55:10||202.34||202.34||202.34||202.34|0
1748508920000|2025-05-29 08:55:20||202.29||202.29||202.34||202.29|7
1748508930000|2025-05-29 08:55:30|202.47|202.34|202.47|202.34|202.47|202.39|202.47|202.34|0
1748508940000|2025-05-29 08:55:40|202.42||202.47||202.47||202.42||0
1748508950000|2025-05-29 08:55:50||202.39||202.34||202.39||202.34|14
1748508970000|2025-05-29 08:56:10|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.39|4
1748508990000|2025-05-29 08:56:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|83
1748509000000|2025-05-29 08:56:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|62
1748509010000|2025-05-29 08:56:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|17
1748509020000|2025-05-29 08:57:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|64
1748509030000|2025-05-29 08:57:10|202.52||202.52||202.52||202.52||9
1748509040000|2025-05-29 08:57:20|202.47||202.47||202.47||202.47||0
1748509050000|2025-05-29 08:57:30|||||||||21
1748509060000|2025-05-29 08:57:40|||||||||6
1748509080000|2025-05-29 08:58:00|||||||||2
1748509090000|2025-05-29 08:58:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|14
1748509110000|2025-05-29 08:58:30||202.39||202.44||202.44||202.39|28
1748509120000|2025-05-29 08:58:40|||||||||14
1748509150000|2025-05-29 08:59:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|33
1748509180000|2025-05-29 08:59:40||202.44||202.49||202.49||202.44|11
1748509190000|2025-05-29 08:59:50|202.52|202.44|202.52|202.44|202.52|202.49|202.52|202.44|25
1748509200000|2025-05-29 09:00:00|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|30
1748509210000|2025-05-29 09:00:10|202.47||202.52||202.52||202.47||6
1748509220000|2025-05-29 09:00:20|202.47||202.47||202.47||202.47||0
1748509230000|2025-05-29 09:00:30|||||||||1
1748509240000|2025-05-29 09:00:40|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|22
1748509250000|2025-05-29 09:00:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|16
1748509260000|2025-05-29 09:01:00|202.37|202.29|202.47|202.39|202.47|202.39|202.37|202.29|39
1748509280000|2025-05-29 09:01:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|26
1748509290000|2025-05-29 09:01:30|||||||||14
1748509320000|2025-05-29 09:02:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|65
1748509350000|2025-05-29 09:02:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|57
1748509360000|2025-05-29 09:02:40|||||||||14
1748509390000|2025-05-29 09:03:10|||||||||104
1748509420000|2025-05-29 09:03:40|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|97
1748509440000|2025-05-29 09:04:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|41
1748509450000|2025-05-29 09:04:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|15
1748509460000|2025-05-29 09:04:20|202.67||202.67||202.67||202.67||33
1748509470000|2025-05-29 09:04:30|202.62||202.62||202.62||202.62||0
1748509490000|2025-05-29 09:04:50|||||||||14
1748509500000|2025-05-29 09:05:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|66
1748509510000|2025-05-29 09:05:10|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|19
1748509520000|2025-05-29 09:05:20|202.62|202.59|202.62|202.54|202.62|202.59|202.62|202.54|0
1748509530000|2025-05-29 09:05:30|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|13
1748509540000|2025-05-29 09:05:40|202.62||202.62||202.62||202.62||0
1748509560000|2025-05-29 09:06:00|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|21
1748509590000|2025-05-29 09:06:30||202.49||202.54||202.54||202.49|35
1748509600000|2025-05-29 09:06:40|||||||||11
1748509610000|2025-05-29 09:06:50|||||||||3
1748509620000|2025-05-29 09:07:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|27
1748509640000|2025-05-29 09:07:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|4
1748509650000|2025-05-29 09:07:30|||||||||1
1748509660000|2025-05-29 09:07:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|14
1748509670000|2025-05-29 09:07:50|||||||||1
1748509690000|2025-05-29 09:08:10|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|28
1748509700000|2025-05-29 09:08:20||202.59||202.59||202.59||202.59|0
1748509720000|2025-05-29 09:08:40|||||||||26
1748509740000|2025-05-29 09:09:00|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|6
1748509750000|2025-05-29 09:09:10||202.64||202.64||202.64||202.64|0
1748509760000|2025-05-29 09:09:20|||||||||14
1748509770000|2025-05-29 09:09:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|41
1748509780000|2025-05-29 09:09:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|16
1748509790000|2025-05-29 09:09:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|38
1748509800000|2025-05-29 09:10:00|||||||||88
1748509810000|2025-05-29 09:10:10|||||||||3
1748509820000|2025-05-29 09:10:20|||||||||2
1748509830000|2025-05-29 09:10:30|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|52
1748509840000|2025-05-29 09:10:40||202.74||202.79||202.79||202.74|0
1748509860000|2025-05-29 09:11:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.79|39
1748509890000|2025-05-29 09:11:30||202.79||202.84||202.84||202.79|21
1748509910000|2025-05-29 09:11:50|202.97||202.92||202.97||202.92||31
1748509920000|2025-05-29 09:12:00|||||||||16
1748509930000|2025-05-29 09:12:10|||||||||14
1748509940000|2025-05-29 09:12:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|18
1748509950000|2025-05-29 09:12:30|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|10
1748509960000|2025-05-29 09:12:40|203.07||203.07||203.07||203.07||21
1748509970000|2025-05-29 09:12:50||202.99||202.99||202.99||202.99|0
1748509980000|2025-05-29 09:13:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|4
1748509990000|2025-05-29 09:13:10|203.17|202.99|203.17|203.04|203.17|203.09|203.17|202.99|109
1748510000000|2025-05-29 09:13:20||203.09||203.09||203.09||203.09|0
1748510010000|2025-05-29 09:13:30|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|19
1748510020000|2025-05-29 09:13:40|203.12|203.09|203.12|203.04|203.17|203.09|203.12|203.04|21
1748510030000|2025-05-29 09:13:50|||||||||14
1748510040000|2025-05-29 09:14:00|203.07|202.99|203.12|202.99|203.12|203.04|203.07|202.99|69
1748510050000|2025-05-29 09:14:10||203.04||202.99||203.04||202.99|0
1748510060000|2025-05-29 09:14:20||203.04||203.04||203.04||203.04|0
1748510090000|2025-05-29 09:14:50|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|29
1748510110000|2025-05-29 09:15:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|17
1748510130000|2025-05-29 09:15:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|30
1748510140000|2025-05-29 09:15:40|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|6
1748510150000|2025-05-29 09:15:50|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|26
1748510160000|2025-05-29 09:16:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|33
1748510170000|2025-05-29 09:16:10|203.17|202.99|203.07|202.99|203.17|202.99|203.07|202.99|10
1748510180000|2025-05-29 09:16:20|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|101
1748510190000|2025-05-29 09:16:30|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|25
1748510200000|2025-05-29 09:16:40|202.92|202.84|202.97|202.84|202.97|202.89|202.92|202.84|25
1748510210000|2025-05-29 09:16:50||202.89||202.84||202.89||202.84|2
1748510220000|2025-05-29 09:17:00|202.92||202.92||202.92||202.92||0
1748510230000|2025-05-29 09:17:10|202.97||202.92||202.97||202.92||15
1748510240000|2025-05-29 09:17:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|17
1748510260000|2025-05-29 09:17:40|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.84|33
1748510270000|2025-05-29 09:17:50|202.92||202.97||202.97||202.92||660
1748510280000|2025-05-29 09:18:00|202.92|202.89|202.97|202.84|202.97|202.89|202.92|202.84|6
1748510290000|2025-05-29 09:18:10||202.89||202.89||202.89||202.84|14
1748510300000|2025-05-29 09:18:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|15
1748510310000|2025-05-29 09:18:30||202.89||202.89||202.94||202.89|0
1748510320000|2025-05-29 09:18:40|202.97|202.94|202.97|202.89|202.97|202.94|202.97|202.89|17
1748510330000|2025-05-29 09:18:50|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|17
1748510340000|2025-05-29 09:19:00|203.07|202.94|203.12|202.99|203.12|203.04|203.07|202.94|47
1748510350000|2025-05-29 09:19:10||203.04||203.04||203.04||202.99|0
1748510360000|2025-05-29 09:19:20|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|43
1748510370000|2025-05-29 09:19:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|84
1748510380000|2025-05-29 09:19:40||203.09||203.14||203.14||203.09|109
1748510390000|2025-05-29 09:19:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|21
1748510400000|2025-05-29 09:20:00|203.22||203.17||203.22||203.17||17
1748510430000|2025-05-29 09:20:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|15
1748510460000|2025-05-29 09:21:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|20
1748510470000|2025-05-29 09:21:10|||||||||1
1748510500000|2025-05-29 09:21:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|36
1748510510000|2025-05-29 09:21:50|203.27||203.22||203.27||203.22||2
1748510520000|2025-05-29 09:22:00|203.27||203.27||203.27||203.27||6
1748510530000|2025-05-29 09:22:10||203.19||203.19||203.19||203.14|20
1748510560000|2025-05-29 09:22:40|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|32
1748510570000|2025-05-29 09:22:50|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|3
1748510580000|2025-05-29 09:23:00|203.22|203.19|203.22|203.14|203.27|203.19|203.22|203.14|14
1748510590000|2025-05-29 09:23:10|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|1
1748510600000|2025-05-29 09:23:20|203.22||203.27||203.27||203.22||39
1748510610000|2025-05-29 09:23:30|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.14|13
1748510620000|2025-05-29 09:23:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|72
1748510640000|2025-05-29 09:24:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|7
1748510650000|2025-05-29 09:24:10||202.99||202.99||202.99||202.99|0
1748510660000|2025-05-29 09:24:20||203.04||203.04||203.04||202.99|14
1748510690000|2025-05-29 09:24:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|16
1748510700000|2025-05-29 09:25:00|||||||||14
1748510720000|2025-05-29 09:25:20|||||||||2
1748510730000|2025-05-29 09:25:30|||||||||14
1748510750000|2025-05-29 09:25:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|38
1748510760000|2025-05-29 09:26:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|1
1748510790000|2025-05-29 09:26:30||202.84||202.89||202.89||202.84|0
1748510800000|2025-05-29 09:26:40|||||||||14
1748510810000|2025-05-29 09:26:50|||||||||41
1748510820000|2025-05-29 09:27:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|0
1748510830000|2025-05-29 09:27:10|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|61
1748510840000|2025-05-29 09:27:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|7
1748510860000|2025-05-29 09:27:40|||||||||14
1748510870000|2025-05-29 09:27:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|16
1748510880000|2025-05-29 09:28:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|5
1748510900000|2025-05-29 09:28:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|28
1748510930000|2025-05-29 09:28:50|||||||||14
1748510940000|2025-05-29 09:29:00||202.94||202.94||202.94||202.94|5
1748510950000|2025-05-29 09:29:10||202.99||202.99||202.99||202.99|0
1748510960000|2025-05-29 09:29:20||202.94||202.94||202.94||202.94|16
1748510970000|2025-05-29 09:29:30|203.02||203.02||203.02||203.02||14
1748510980000|2025-05-29 09:29:40|||||||||6
1748511000000|2025-05-29 09:30:00|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|42
1748511010000|2025-05-29 09:30:10|203.07||203.07||203.07||203.07||0
1748511030000|2025-05-29 09:30:30|203.02|202.94|203.02|202.94|203.02|202.99|203.02|202.94|19
1748511050000|2025-05-29 09:30:50|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|104
1748511060000|2025-05-29 09:31:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|7
1748511090000|2025-05-29 09:31:30|203.02|202.94|203.02|202.94|203.02|202.99|203.02|202.94|1
1748511100000|2025-05-29 09:31:40|||||||||14
1748511110000|2025-05-29 09:31:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|18
1748511120000|2025-05-29 09:32:00|||||||||17
1748511130000|2025-05-29 09:32:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.79|10
1748511140000|2025-05-29 09:32:20||202.79||202.79||202.84||202.79|0
1748511150000|2025-05-29 09:32:30|202.87||202.87||202.87||202.87||0
1748511160000|2025-05-29 09:32:40||202.74||202.79||202.79||202.74|0
1748511170000|2025-05-29 09:32:50|||||||||13
1748511190000|2025-05-29 09:33:10||202.74||202.79||202.79||202.74|1
1748511200000|2025-05-29 09:33:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|14
1748511210000|2025-05-29 09:33:30|||||||||2
1748511220000|2025-05-29 09:33:40|202.77|202.69|202.87|202.74|202.87|202.74|202.77|202.69|63
1748511230000|2025-05-29 09:33:50||202.79||202.74||202.79||202.74|10
1748511240000|2025-05-29 09:34:00|202.82|202.79|202.82|202.74|202.87|202.79|202.82|202.74|5
1748511250000|2025-05-29 09:34:10|202.77|202.69|202.77|202.69|202.82|202.69|202.77|202.69|102
1748511260000|2025-05-29 09:34:20|||||||||14
1748511270000|2025-05-29 09:34:30||202.64||202.64||202.64||202.64|15
1748511280000|2025-05-29 09:34:40|202.72|202.69|202.77|202.69|202.77|202.69|202.72|202.64|36
1748511300000|2025-05-29 09:35:00|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|84
1748511310000|2025-05-29 09:35:10|202.77|202.74|202.82|202.69|202.82|202.74|202.77|202.69|5
1748511320000|2025-05-29 09:35:20|202.77||202.77||202.77||202.77||0
1748511330000|2025-05-29 09:35:30|||||||||14
1748511360000|2025-05-29 09:36:00|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|21
1748511370000|2025-05-29 09:36:10|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|0
1748511380000|2025-05-29 09:36:20||202.79||202.79||202.79||202.74|0
1748511390000|2025-05-29 09:36:30||202.74||202.79||202.79||202.74|16
1748511400000|2025-05-29 09:36:40|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|4
1748511410000|2025-05-29 09:36:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|0
1748511430000|2025-05-29 09:37:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|22
1748511460000|2025-05-29 09:37:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|30
1748511470000|2025-05-29 09:37:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|3
1748511480000|2025-05-29 09:38:00||202.99||203.04||203.04||202.99|0
1748511500000|2025-05-29 09:38:20|203.17||203.12||203.17||203.12||24
1748511510000|2025-05-29 09:38:30|203.17||203.17||203.17||203.17||45
1748511520000|2025-05-29 09:38:40||203.09||203.09||203.09||203.09|15
1748511530000|2025-05-29 09:38:50|||||||||14
1748511540000|2025-05-29 09:39:00|||||||||1
1748511560000|2025-05-29 09:39:20|||||||||37
1748511580000|2025-05-29 09:39:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|32
1748511590000|2025-05-29 09:39:50||203.09||203.09||203.09||203.09|2
1748511600000|2025-05-29 09:40:00||203.14||203.14||203.14||203.09|119
1748511630000|2025-05-29 09:40:30|||||||||14
1748511640000|2025-05-29 09:40:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|15
1748511660000|2025-05-29 09:41:00|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|19
1748511670000|2025-05-29 09:41:10|203.17|203.14|203.17|203.09|203.17|203.14|203.17|203.09|0
1748511680000|2025-05-29 09:41:20||203.04||203.09||203.09||203.04|46
1748511700000|2025-05-29 09:41:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|0
1748511720000|2025-05-29 09:42:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|20
1748511730000|2025-05-29 09:42:10|203.22||203.17||203.22||203.17||18
1748511740000|2025-05-29 09:42:20|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|0
1748511750000|2025-05-29 09:42:30||203.14||203.14||203.14||203.09|0
1748511760000|2025-05-29 09:42:40|203.17|203.09|203.22|203.14|203.22|203.14|203.17|203.09|24
1748511780000|2025-05-29 09:43:00||203.09||203.14||203.14||203.09|27
1748511790000|2025-05-29 09:43:10|203.17|203.09|203.17|203.09|203.17|203.14|203.17|203.09|1
1748511800000|2025-05-29 09:43:20|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|26
1748511810000|2025-05-29 09:43:30|203.17||203.22||203.22||203.17||0
1748511820000|2025-05-29 09:43:40|203.17||203.22||203.22||203.17||0
1748511830000|2025-05-29 09:43:50|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|11
1748511840000|2025-05-29 09:44:00|||||||||3
1748511860000|2025-05-29 09:44:20|203.17|203.09|203.22|203.09|203.22|203.09|203.17|203.09|15
1748511870000|2025-05-29 09:44:30|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|2
1748511880000|2025-05-29 09:44:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1748511890000|2025-05-29 09:44:50||203.14||203.14||203.14||203.14|19
1748511900000|2025-05-29 09:45:00|203.22|203.19|203.27|203.19|203.27|203.19|203.22|203.19|33
1748511910000|2025-05-29 09:45:10|||||||||5
1748511920000|2025-05-29 09:45:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|4
1748511930000|2025-05-29 09:45:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|15
1748511940000|2025-05-29 09:45:40|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|38
1748511960000|2025-05-29 09:46:00||203.04||203.09||203.09||203.04|16
1748511970000|2025-05-29 09:46:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|17
1748511980000|2025-05-29 09:46:20|||||||||1
1748511990000|2025-05-29 09:46:30||203.09||203.09||203.14||203.09|3
1748512000000|2025-05-29 09:46:40||203.14||203.14||203.14||203.14|19
1748512010000|2025-05-29 09:46:50|||||||||2
1748512020000|2025-05-29 09:47:00|203.17|203.09|203.22|203.14|203.22|203.14|203.17|203.09|35
1748512040000|2025-05-29 09:47:20|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|59
1748512050000|2025-05-29 09:47:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|17
1748512060000|2025-05-29 09:47:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|51
1748512070000|2025-05-29 09:47:50|203.22||203.17||203.22||203.17||0
1748512080000|2025-05-29 09:48:00|||||||||2
1748512090000|2025-05-29 09:48:10|203.22||203.17||203.22||203.17||15
1748512100000|2025-05-29 09:48:20|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|232
1748512110000|2025-05-29 09:48:30|||||||||14
1748512120000|2025-05-29 09:48:40|||||||||1
1748512130000|2025-05-29 09:48:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|147
1748512140000|2025-05-29 09:49:00|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|193
1748512150000|2025-05-29 09:49:10||203.29||203.29||203.29||203.24|0
1748512160000|2025-05-29 09:49:20|203.32|203.24|203.32|203.24|203.37|203.24|203.32|203.24|15
1748512170000|2025-05-29 09:49:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|11
1748512180000|2025-05-29 09:49:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|111
1748512190000|2025-05-29 09:49:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|141
1748512210000|2025-05-29 09:50:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.19|1
1748512220000|2025-05-29 09:50:20||203.19||203.19||203.24||203.19|0
1748512230000|2025-05-29 09:50:30|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.24|0
1748512240000|2025-05-29 09:50:40||203.19||203.24||203.24||203.19|15
1748512260000|2025-05-29 09:51:00||203.19||203.24||203.24||203.19|1
1748512270000|2025-05-29 09:51:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1748512280000|2025-05-29 09:51:20|203.32||203.27||203.32||203.27||25
1748512290000|2025-05-29 09:51:30|203.32||203.27||203.32||203.27||0
1748512300000|2025-05-29 09:51:40|203.32||203.27||203.32||203.27||0
1748512320000|2025-05-29 09:52:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|63
1748512330000|2025-05-29 09:52:10|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|2
1748512340000|2025-05-29 09:52:20|203.22||203.27||203.27||203.22||0
1748512350000|2025-05-29 09:52:30||203.19||203.19||203.19||203.19|0
1748512390000|2025-05-29 09:53:10|||||||||14
1748512400000|2025-05-29 09:53:20|||||||||6
1748512410000|2025-05-29 09:53:30|||||||||1
1748512420000|2025-05-29 09:53:40|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|22
1748512430000|2025-05-29 09:53:50||203.14||203.14||203.19||203.14|4
1748512440000|2025-05-29 09:54:00|203.22||203.22||203.22||203.22||0
1748512450000|2025-05-29 09:54:10|||||||||14
1748512460000|2025-05-29 09:54:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|4
1748512470000|2025-05-29 09:54:30||203.14||203.19||203.19||203.14|1
1748512480000|2025-05-29 09:54:40|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|102
1748512490000|2025-05-29 09:54:50||203.19||203.19||203.19||203.14|14
1748512520000|2025-05-29 09:55:20|||||||||14
1748512530000|2025-05-29 09:55:30|||||||||1
1748512540000|2025-05-29 09:55:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|46
1748512550000|2025-05-29 09:55:50|203.37||203.37||203.37||203.37||14
1748512560000|2025-05-29 09:56:00||203.29||203.29||203.29||203.29|0
1748512570000|2025-05-29 09:56:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|2
1748512590000|2025-05-29 09:56:30|||||||||14
1748512600000|2025-05-29 09:56:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|11
1748512610000|2025-05-29 09:56:50|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|2
1748512620000|2025-05-29 09:57:00|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.24|14
1748512650000|2025-05-29 09:57:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|8
1748512660000|2025-05-29 09:57:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|39
1748512670000|2025-05-29 09:57:50|||||||||25
1748512680000|2025-05-29 09:58:00|||||||||4
1748512690000|2025-05-29 09:58:10|||||||||39
1748512720000|2025-05-29 09:58:40|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|60
1748512730000|2025-05-29 09:58:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|1
1748512740000|2025-05-29 09:59:00|203.22||203.17||203.22||203.17||7
1748512750000|2025-05-29 09:59:10||203.04||203.09||203.09||203.04|0
1748512760000|2025-05-29 09:59:20|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|17
1748512770000|2025-05-29 09:59:30|203.17||203.17||203.17||203.12||5
1748512790000|2025-05-29 09:59:50|203.12|203.09|203.17|203.09|203.22|203.09|203.12|203.09|24
1748512810000|2025-05-29 10:00:10|||||||||4
1748512820000|2025-05-29 10:00:20|203.12|203.04|203.12|203.04|203.17|203.04|203.12|203.04|13
1748512830000|2025-05-29 10:00:30|203.07|202.99|203.07|202.99|203.12|202.99|203.07|202.99|11
1748512840000|2025-05-29 10:00:40|||||||||120
1748512850000|2025-05-29 10:00:50|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.84|111
1748512860000|2025-05-29 10:01:00|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.89|6
1748512870000|2025-05-29 10:01:10|202.92|202.84|202.92|202.84|202.92|202.89|202.92|202.84|12
1748512880000|2025-05-29 10:01:20|202.97|202.79|202.97|202.89|202.97|202.89|202.97|202.79|106
1748512890000|2025-05-29 10:01:30||202.84||202.84||202.89||202.84|8
1748512900000|2025-05-29 10:01:40|202.92||202.92||202.92||202.92||1
1748512910000|2025-05-29 10:01:50|202.97||202.92||202.97||202.92||0
1748512920000|2025-05-29 10:02:00|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|1
1748512930000|2025-05-29 10:02:10|202.87|202.74|202.92|202.79|202.92|202.79|202.87|202.74|19
1748512940000|2025-05-29 10:02:20|202.87||202.87||202.87||202.87||0
1748512950000|2025-05-29 10:02:30|||||||||2
1748512960000|2025-05-29 10:02:40|202.92||202.87||202.92||202.87||1
1748512970000|2025-05-29 10:02:50|202.92||202.92||202.92||202.87||7
1748512980000|2025-05-29 10:03:00|202.97|202.84|202.92|202.84|202.97|202.84|202.92|202.84|102
1748512990000|2025-05-29 10:03:10|202.97||202.92||202.97||202.92||1
1748513000000|2025-05-29 10:03:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|0
1748513020000|2025-05-29 10:03:40|202.82|202.74|202.82|202.74|202.87|202.74|202.82|202.69|28
1748513030000|2025-05-29 10:03:50||202.69||202.69||202.74||202.69|0
1748513040000|2025-05-29 10:04:00|202.77|202.64|202.72|202.64|202.77|202.64|202.72|202.64|92
1748513060000|2025-05-29 10:04:20|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|15
1748513090000|2025-05-29 10:04:50|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|0
1748513100000|2025-05-29 10:05:00|202.62|202.59|202.62|202.54|202.67|202.59|202.62|202.54|1
1748513110000|2025-05-29 10:05:10|202.67||202.62||202.67||202.62||5
1748513120000|2025-05-29 10:05:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|1
1748513160000|2025-05-29 10:06:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|15
1748513180000|2025-05-29 10:06:20|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.54|56
1748513190000|2025-05-29 10:06:30|||||||||1
1748513230000|2025-05-29 10:07:10|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|11
1748513240000|2025-05-29 10:07:20|||||||||100
1748513250000|2025-05-29 10:07:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|1
1748513260000|2025-05-29 10:07:40|||||||||1
1748513280000|2025-05-29 10:08:00|||||||||14
1748513290000|2025-05-29 10:08:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|33
1748513310000|2025-05-29 10:08:30|202.72||202.67||202.72||202.67||0
1748513330000|2025-05-29 10:08:50|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|3
1748513370000|2025-05-29 10:09:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|47
1748513390000|2025-05-29 10:09:50|202.77||202.77||202.77||202.77||2
1748513400000|2025-05-29 10:10:00||202.69||202.69||202.69||202.69|30
1748513410000|2025-05-29 10:10:10|202.72|202.64|202.72|202.64|202.72|202.69|202.72|202.64|1
1748513430000|2025-05-29 10:10:30|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|36
1748513440000|2025-05-29 10:10:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|0
1748513480000|2025-05-29 10:11:20|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|10
1748513490000|2025-05-29 10:11:30|202.72||202.77||202.77||202.72||0
1748513500000|2025-05-29 10:11:40|202.72||202.72||202.72||202.72||0
1748513510000|2025-05-29 10:11:50|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|34
1748513520000|2025-05-29 10:12:00|202.77||202.72||202.77||202.72||0
1748513530000|2025-05-29 10:12:10|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.69|1
1748513550000|2025-05-29 10:12:30|||||||||520
1748513570000|2025-05-29 10:12:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|60
1748513580000|2025-05-29 10:13:00|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|13
1748513590000|2025-05-29 10:13:10|||||||||1
1748513600000|2025-05-29 10:13:20|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|7
1748513610000|2025-05-29 10:13:30|202.67||202.72||202.72||202.67||0
1748513620000|2025-05-29 10:13:40|202.67|202.64|202.67|202.59|202.72|202.64|202.67|202.59|1
1748513630000|2025-05-29 10:13:50|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|0
1748513640000|2025-05-29 10:14:00|202.67||202.67||202.67||202.67||0
1748513650000|2025-05-29 10:14:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|27
1748513690000|2025-05-29 10:14:50|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|6
1748513700000|2025-05-29 10:15:00||202.54||202.54||202.54||202.49|45
1748513730000|2025-05-29 10:15:30|202.67||202.62||202.67||202.62||1
1748513740000|2025-05-29 10:15:40|202.57|202.49|202.57|202.49|202.57|202.54|202.57|202.49|0
1748513760000|2025-05-29 10:16:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|8
1748513780000|2025-05-29 10:16:20|202.57||202.57||202.57||202.57||1
1748513790000|2025-05-29 10:16:30||202.49||202.49||202.49||202.49|0
1748513800000|2025-05-29 10:16:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|5
1748513810000|2025-05-29 10:16:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|0
1748513830000|2025-05-29 10:17:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|2
1748513890000|2025-05-29 10:18:10|||||||||1
1748513920000|2025-05-29 10:18:40|||||||||1
1748513930000|2025-05-29 10:18:50|||||||||2
1748513940000|2025-05-29 10:19:00|||||||||8
1748513950000|2025-05-29 10:19:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|11
1748513970000|2025-05-29 10:19:30|||||||||1
1748513980000|2025-05-29 10:19:40||202.34||202.39||202.39||202.34|0
1748513990000|2025-05-29 10:19:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|6
1748514000000|2025-05-29 10:20:00||202.34||202.39||202.39||202.34|0
1748514010000|2025-05-29 10:20:10|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|4
1748514020000|2025-05-29 10:20:20|202.42|202.39|202.47|202.34|202.47|202.39|202.42|202.34|16
1748514030000|2025-05-29 10:20:30||202.39||202.39||202.39||202.34|66
1748514040000|2025-05-29 10:20:40|202.52||202.47||202.52||202.47||3
1748514050000|2025-05-29 10:20:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|10
1748514060000|2025-05-29 10:21:00||202.39||202.39||202.39||202.39|3
1748514070000|2025-05-29 10:21:10|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.39|2
1748514080000|2025-05-29 10:21:20|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|1
1748514090000|2025-05-29 10:21:30||202.39||202.44||202.44||202.39|0
1748514100000|2025-05-29 10:21:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|6
1748514130000|2025-05-29 10:22:10|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|19
1748514150000|2025-05-29 10:22:30|||||||||1
1748514160000|2025-05-29 10:22:40|202.57||202.57||202.57||202.52||2
1748514170000|2025-05-29 10:22:50|202.52|202.39|202.52|202.44|202.57|202.44|202.52|202.39|0
1748514180000|2025-05-29 10:23:00||202.39||202.39||202.44||202.39|1
1748514190000|2025-05-29 10:23:10|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.44|1
1748514200000|2025-05-29 10:23:20|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|1
1748514220000|2025-05-29 10:23:40|202.47||202.47||202.47||202.47||2
1748514230000|2025-05-29 10:23:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|2
1748514250000|2025-05-29 10:24:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|9
1748514260000|2025-05-29 10:24:20|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|1
1748514270000|2025-05-29 10:24:30|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|2
1748514280000|2025-05-29 10:24:40|202.37|202.34|202.37|202.24|202.37|202.34|202.32|202.24|113
1748514290000|2025-05-29 10:24:50|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|2
1748514300000|2025-05-29 10:25:00|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|8
1748514310000|2025-05-29 10:25:10|202.42||202.37||202.42||202.37||0
1748514320000|2025-05-29 10:25:20|202.42||202.37||202.42||202.37||0
1748514330000|2025-05-29 10:25:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|3
1748514340000|2025-05-29 10:25:40|||||||||67
1748514350000|2025-05-29 10:25:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|0
1748514380000|2025-05-29 10:26:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|2
1748514410000|2025-05-29 10:26:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|18
1748514430000|2025-05-29 10:27:10|||||||||5
1748514440000|2025-05-29 10:27:20|202.52||202.52||202.52||202.47||0
1748514450000|2025-05-29 10:27:30||202.44||202.44||202.44||202.44|0
1748514480000|2025-05-29 10:28:00|||||||||2
1748514550000|2025-05-29 10:29:10|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|15
1748514560000|2025-05-29 10:29:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|1
1748514570000|2025-05-29 10:29:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|9
1748514580000|2025-05-29 10:29:40|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|22
1748514590000|2025-05-29 10:29:50|202.42||202.47||202.47||202.42||0
1748514600000|2025-05-29 10:30:00||202.39||202.39||202.39||202.34|0
1748514610000|2025-05-29 10:30:10|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|47
1748514620000|2025-05-29 10:30:20|202.52|202.34|202.52|202.44|202.52|202.44|202.52|202.34|50
1748514630000|2025-05-29 10:30:30|||||||||7
1748514690000|2025-05-29 10:31:30|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|24
1748514710000|2025-05-29 10:31:50|202.52||202.52||202.52||202.47||2
1748514720000|2025-05-29 10:32:00|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.44|0
1748514730000|2025-05-29 10:32:10|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|9
1748514750000|2025-05-29 10:32:30||202.34||202.34||202.34||202.34|0
1748514760000|2025-05-29 10:32:40|202.42|202.39|202.47|202.34|202.47|202.39|202.42|202.34|30
1748514780000|2025-05-29 10:33:00|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|1
1748514790000|2025-05-29 10:33:10||202.34||202.34||202.34||202.29|0
1748514830000|2025-05-29 10:33:50||202.29||202.34||202.34||202.29|22
1748514840000|2025-05-29 10:34:00||202.29||202.34||202.34||202.29|1
1748514850000|2025-05-29 10:34:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|3
1748514860000|2025-05-29 10:34:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|5
1748514870000|2025-05-29 10:34:30||202.29||202.34||202.34||202.29|0
1748514880000|2025-05-29 10:34:40|202.47|202.29|202.47|202.34|202.47|202.39|202.47|202.29|52
1748514900000|2025-05-29 10:35:00|202.42||202.42||202.42||202.42||0
1748514910000|2025-05-29 10:35:10|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|8
1748514920000|2025-05-29 10:35:20||202.29||202.29||202.29||202.29|0
1748514930000|2025-05-29 10:35:30||202.34||202.29||202.34||202.29|0
1748514940000|2025-05-29 10:35:40||202.34||202.29||202.34||202.29|0
1748514950000|2025-05-29 10:35:50|202.37||202.37||202.42||202.37||0
1748514990000|2025-05-29 10:36:30|202.42||202.42||202.42||202.42||16
1748515010000|2025-05-29 10:36:50|202.37||202.37||202.37||202.37||0
1748515020000|2025-05-29 10:37:00|202.42|202.24|202.37|202.29|202.42|202.29|202.32|202.24|36
1748515030000|2025-05-29 10:37:10||202.24||202.29||202.29||202.24|6
1748515050000|2025-05-29 10:37:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|6
1748515090000|2025-05-29 10:38:10|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|16
1748515120000|2025-05-29 10:38:40|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.24|42
1748515130000|2025-05-29 10:38:50||202.29||202.24||202.29||202.24|0
1748515140000|2025-05-29 10:39:00||202.29||202.29||202.29||202.24|0
1748515150000|2025-05-29 10:39:10|202.42||202.37||202.42||202.37||0
1748515240000|2025-05-29 10:40:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|6
1748515260000|2025-05-29 10:41:00|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|14
1748515270000|2025-05-29 10:41:10||202.29||202.29||202.29||202.24|0
1748515310000|2025-05-29 10:41:50|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|0
1748515320000|2025-05-29 10:42:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|0
1748515360000|2025-05-29 10:42:40||202.24||202.24||202.24||202.24|0
1748515370000|2025-05-29 10:42:50||202.29||202.29||202.29||202.29|0
1748515380000|2025-05-29 10:43:00||202.24||202.24||202.29||202.24|0
1748515390000|2025-05-29 10:43:10|202.32||202.32||202.32||202.32||0
1748515440000|2025-05-29 10:44:00|202.37||202.37||202.37||202.37||15
1748515450000|2025-05-29 10:44:10|202.32||202.37||202.37||202.32||4
1748515460000|2025-05-29 10:44:20|202.32||202.32||202.32||202.32||0
1748515470000|2025-05-29 10:44:30|202.37||202.32||202.37||202.32||0
1748515500000|2025-05-29 10:45:00|||||||||70
1748515510000|2025-05-29 10:45:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|12
1748515530000|2025-05-29 10:45:30|||||||||2
1748515540000|2025-05-29 10:45:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|5
1748515550000|2025-05-29 10:45:50|202.17|202.09|202.17|202.09|202.22|202.14|202.17|202.09|3
1748515570000|2025-05-29 10:46:10|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|24
1748515620000|2025-05-29 10:47:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|7
1748515630000|2025-05-29 10:47:10|202.12|202.04|202.17|202.04|202.17|202.09|202.12|202.04|12
1748515640000|2025-05-29 10:47:20|202.12|202.09|202.12|202.04|202.17|202.09|202.12|202.04|201
1748515650000|2025-05-29 10:47:30|202.17||202.17||202.17||202.12||18
1748515660000|2025-05-29 10:47:40|202.12|202.09|202.17|202.04|202.17|202.09|202.12|202.04|3
1748515670000|2025-05-29 10:47:50||202.09||202.09||202.09||202.09|1
1748515680000|2025-05-29 10:48:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|42
1748515690000|2025-05-29 10:48:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|118
1748515740000|2025-05-29 10:49:00|202.32||202.27||202.32||202.27||10
1748515810000|2025-05-29 10:50:10||202.14||202.19||202.19||202.14|10
1748515820000|2025-05-29 10:50:20|202.22|202.14|202.22|202.09|202.22|202.19|202.17|202.09|14
1748515830000|2025-05-29 10:50:30|202.17||202.17||202.17||202.17||0
1748515850000|2025-05-29 10:50:50|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|16
1748515860000|2025-05-29 10:51:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|33
1748515900000|2025-05-29 10:51:40||202.09||202.09||202.09||202.09|10
1748515910000|2025-05-29 10:51:50||202.14||202.14||202.14||202.09|0
1748515920000|2025-05-29 10:52:00|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|11
1748515930000|2025-05-29 10:52:10||202.14||202.14||202.14||202.09|0
1748515950000|2025-05-29 10:52:30||202.09||202.09||202.09||202.09|111
1748515960000|2025-05-29 10:52:40||202.14||202.14||202.14||202.14|1
1748515970000|2025-05-29 10:52:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|5
1748515980000|2025-05-29 10:53:00|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|90
1748515990000|2025-05-29 10:53:10||202.24||202.24||202.24||202.19|0
1748516000000|2025-05-29 10:53:20||202.19||202.24||202.24||202.19|0
1748516050000|2025-05-29 10:54:10|202.27|202.19|202.32|202.19|202.32|202.24|202.27|202.19|22
1748516060000|2025-05-29 10:54:20|202.27||202.27||202.27||202.27||0
1748516070000|2025-05-29 10:54:30||202.14||202.14||202.19||202.14|0
1748516080000|2025-05-29 10:54:40|202.22||202.22||202.22||202.22||0
1748516090000|2025-05-29 10:54:50|||||||||8
1748516100000|2025-05-29 10:55:00||202.09||202.14||202.14||202.09|0
1748516120000|2025-05-29 10:55:20|||||||||23
1748516130000|2025-05-29 10:55:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|2
1748516140000|2025-05-29 10:55:40|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|5
1748516150000|2025-05-29 10:55:50|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|3
1748516160000|2025-05-29 10:56:00||202.24||202.24||202.24||202.19|0
1748516170000|2025-05-29 10:56:10||202.19||202.19||202.24||202.19|1
1748516180000|2025-05-29 10:56:20|202.27||202.27||202.27||202.27||0
1748516220000|2025-05-29 10:57:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|15
1748516280000|2025-05-29 10:58:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|8
1748516290000|2025-05-29 10:58:10||202.24||202.29||202.29||202.24|0
1748516300000|2025-05-29 10:58:20|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|10
1748516330000|2025-05-29 10:58:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|3
1748516340000|2025-05-29 10:59:00|||||||||39
1748516370000|2025-05-29 10:59:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|6
1748516380000|2025-05-29 10:59:40||202.29||202.34||202.34||202.29|0
1748516390000|2025-05-29 10:59:50||202.29||202.29||202.34||202.29|0
1748516400000|2025-05-29 11:00:00|202.37||202.37||202.42||202.37||1
1748516410000|2025-05-29 11:00:10|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|3
1748516420000|2025-05-29 11:00:20|202.42|202.34|202.42|202.34|202.47|202.34|202.42|202.34|5
1748516510000|2025-05-29 11:01:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|1
1748516520000|2025-05-29 11:02:00||202.24||202.29||202.29||202.24|0
1748516530000|2025-05-29 11:02:10|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|0
1748516560000|2025-05-29 11:02:40|202.27|202.19|202.32|202.19|202.32|202.24|202.27|202.19|9
1748516570000|2025-05-29 11:02:50||202.24||202.19||202.24||202.19|0
1748516580000|2025-05-29 11:03:00|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.14|0
1748516630000|2025-05-29 11:03:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|3
1748516640000|2025-05-29 11:04:00|202.32||202.32||202.32||202.27||2
1748516650000|2025-05-29 11:04:10|202.27||202.27||202.27||202.27||0
1748516660000|2025-05-29 11:04:20|202.32||202.32||202.32||202.32||0
1748516670000|2025-05-29 11:04:30||202.24||202.24||202.24||202.19|0
1748516680000|2025-05-29 11:04:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1748516690000|2025-05-29 11:04:50|202.32||202.27||202.32||202.27||0
1748516710000|2025-05-29 11:05:10|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|10
1748516720000|2025-05-29 11:05:20|202.27||202.27||202.27||202.27||0
1748516740000|2025-05-29 11:05:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|7
1748516750000|2025-05-29 11:05:50||202.19||202.24||202.24||202.19|0
1748516800000|2025-05-29 11:06:40||202.19||202.24||202.24||202.19|0
1748516820000|2025-05-29 11:07:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|16
1748516860000|2025-05-29 11:07:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|11
1748516900000|2025-05-29 11:08:20|||||||||3
1748516910000|2025-05-29 11:08:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|1
1748516920000|2025-05-29 11:08:40||202.34||202.39||202.39||202.34|0
1748516930000|2025-05-29 11:08:50|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|17
1748516940000|2025-05-29 11:09:00|202.52||202.52||202.52||202.47||0
1748516960000|2025-05-29 11:09:20||202.44||202.39||202.44||202.39|0
1748516970000|2025-05-29 11:09:30|202.47||202.47||202.52||202.47||4
1748517000000|2025-05-29 11:10:00||202.34||202.39||202.39||202.34|0
1748517020000|2025-05-29 11:10:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|2
1748517040000|2025-05-29 11:10:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|3
1748517050000|2025-05-29 11:10:50|||||||||1
1748517070000|2025-05-29 11:11:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|0
1748517080000|2025-05-29 11:11:20|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|39
1748517090000|2025-05-29 11:11:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|40
1748517120000|2025-05-29 11:12:00|||||||||1
1748517160000|2025-05-29 11:12:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|7
1748517180000|2025-05-29 11:13:00|202.67||202.62||202.67||202.62||0
1748517200000|2025-05-29 11:13:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|1
1748517220000|2025-05-29 11:13:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|2
1748517230000|2025-05-29 11:13:50||202.49||202.54||202.54||202.49|0
1748517240000|2025-05-29 11:14:00|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|4
1748517250000|2025-05-29 11:14:10||202.59||202.59||202.59||202.54|0
1748517260000|2025-05-29 11:14:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|0
1748517310000|2025-05-29 11:15:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|3
1748517320000|2025-05-29 11:15:20||202.54||202.59||202.59||202.54|0
1748517330000|2025-05-29 11:15:30|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|14
1748517340000|2025-05-29 11:15:40|||||||||1
1748517360000|2025-05-29 11:16:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.59|3
1748517400000|2025-05-29 11:16:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|3
1748517460000|2025-05-29 11:17:40|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.59|41
1748517480000|2025-05-29 11:18:00|||||||||1
1748517490000|2025-05-29 11:18:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|27
1748517500000|2025-05-29 11:18:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|0
1748517510000|2025-05-29 11:18:30||202.59||202.59||202.59||202.59|2
1748517520000|2025-05-29 11:18:40|202.67||202.67||202.67||202.67||0
1748517530000|2025-05-29 11:18:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|0
1748517550000|2025-05-29 11:19:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|13
1748517560000|2025-05-29 11:19:20||202.64||202.64||202.64||202.64|2
1748517580000|2025-05-29 11:19:40|202.72||202.72||202.72||202.72||0
1748517620000|2025-05-29 11:20:20|||||||||1
1748517650000|2025-05-29 11:20:50||202.59||202.64||202.64||202.59|6
1748517660000|2025-05-29 11:21:00||202.59||202.59||202.59||202.59|49
1748517670000|2025-05-29 11:21:10||202.64||202.59||202.64||202.59|0
1748517680000|2025-05-29 11:21:20||202.64||202.64||202.64||202.64|0
1748517690000|2025-05-29 11:21:30|||||||||1
1748517700000|2025-05-29 11:21:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|2
1748517720000|2025-05-29 11:22:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|15
1748517730000|2025-05-29 11:22:10|202.67||202.62||202.67||202.62||0
1748517740000|2025-05-29 11:22:20||202.49||202.49||202.49||202.49|1
1748517750000|2025-05-29 11:22:30|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|0
1748517760000|2025-05-29 11:22:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|0
1748517820000|2025-05-29 11:23:40|||||||||1
1748517840000|2025-05-29 11:24:00||202.44||202.44||202.49||202.44|0
1748517850000|2025-05-29 11:24:10|202.52|202.49|202.47|202.39|202.52|202.49|202.47|202.39|6
1748517860000|2025-05-29 11:24:20||202.34||202.39||202.39||202.34|0
1748517870000|2025-05-29 11:24:30||202.34||202.39||202.39||202.34|0
1748517880000|2025-05-29 11:24:40||202.34||202.39||202.39||202.34|0
1748517890000|2025-05-29 11:24:50||202.34||202.34||202.34||202.34|0
1748517900000|2025-05-29 11:25:00|202.42||202.42||202.42||202.42||0
1748517910000|2025-05-29 11:25:10|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|5
1748517920000|2025-05-29 11:25:20||202.39||202.39||202.39||202.34|0
1748517940000|2025-05-29 11:25:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|0
1748517970000|2025-05-29 11:26:10|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|4
1748517980000|2025-05-29 11:26:20|202.42||202.42||202.42||202.42||0
1748517990000|2025-05-29 11:26:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|2
1748518010000|2025-05-29 11:26:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|0
1748518020000|2025-05-29 11:27:00|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|1
1748518070000|2025-05-29 11:27:50|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|35
1748518080000|2025-05-29 11:28:00||202.34||202.29||202.34||202.29|8
1748518100000|2025-05-29 11:28:20|202.47|202.34|202.47|202.34|202.47|202.39|202.47|202.29|102
1748518110000|2025-05-29 11:28:30||202.39||202.39||202.39||202.39|0
1748518130000|2025-05-29 11:28:50||202.34||202.34||202.34||202.34|4
1748518140000|2025-05-29 11:29:00|202.42||202.42||202.42||202.42||0
1748518170000|2025-05-29 11:29:30||202.29||202.29||202.29||202.29|0
1748518180000|2025-05-29 11:29:40|202.37||202.42||202.42||202.37||44
1748518190000|2025-05-29 11:29:50|202.37||202.37||202.37||202.37||0
1748518210000|2025-05-29 11:30:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|2
1748518220000|2025-05-29 11:30:20|202.37|202.29|202.37|202.29|202.37|202.34|202.37|202.29|7
1748518240000|2025-05-29 11:30:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1748518250000|2025-05-29 11:30:50||202.19||202.19||202.24||202.19|0
1748518260000|2025-05-29 11:31:00|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|4
1748518280000|2025-05-29 11:31:20|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|13
1748518290000|2025-05-29 11:31:30||202.24||202.24||202.24||202.19|0
1748518320000|2025-05-29 11:32:00|202.37|202.29|202.22|202.09|202.37|202.29|202.17|202.09|294
1748518330000|2025-05-29 11:32:10|202.17|202.14|202.17|202.09|202.17|202.14|202.17|202.09|1
1748518360000|2025-05-29 11:32:40|202.22||202.22||202.22||202.17||3
1748518370000|2025-05-29 11:32:50|202.17||202.17||202.17||202.17||0
1748518380000|2025-05-29 11:33:00||202.04||202.09||202.09||202.04|11
1748518390000|2025-05-29 11:33:10|202.22||202.17||202.22||202.17||3
1748518400000|2025-05-29 11:33:20|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|10
1748518410000|2025-05-29 11:33:30|202.27||202.22||202.27||202.22||7
1748518420000|2025-05-29 11:33:40|||||||||19
1748518430000|2025-05-29 11:33:50|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|9
1748518440000|2025-05-29 11:34:00|202.27|202.14|202.27|202.14|202.27|202.19|202.27|202.14|11
1748518460000|2025-05-29 11:34:20|202.22||202.22||202.27||202.22||14
1748518480000|2025-05-29 11:34:40||202.09||202.09||202.14||202.09|1
1748518490000|2025-05-29 11:34:50|202.17|202.14|202.22|202.14|202.27|202.14|202.17|202.09|13
1748518510000|2025-05-29 11:35:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|4
1748518530000|2025-05-29 11:35:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|1
1748518550000|2025-05-29 11:35:50|||||||||1
1748518580000|2025-05-29 11:36:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|8
1748518630000|2025-05-29 11:37:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|4
1748518640000|2025-05-29 11:37:20|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|29
1748518650000|2025-05-29 11:37:30|202.42||202.37||202.42||202.37||0
1748518690000|2025-05-29 11:38:10||202.24||202.24||202.29||202.24|67
1748518700000|2025-05-29 11:38:20|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|13
1748518710000|2025-05-29 11:38:30||202.24||202.24||202.24||202.24|3
1748518720000|2025-05-29 11:38:40|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|1
1748518750000|2025-05-29 11:39:10||202.24||202.24||202.24||202.24|0
1748518760000|2025-05-29 11:39:20|202.32||202.32||202.32||202.32||0
1748518770000|2025-05-29 11:39:30||202.19||202.19||202.24||202.19|0
1748518780000|2025-05-29 11:39:40|202.27||202.27||202.27||202.27||0
1748518800000|2025-05-29 11:40:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|13
1748518810000|2025-05-29 11:40:10||202.19||202.19||202.19||202.19|2
1748518820000|2025-05-29 11:40:20||202.24||202.24||202.24||202.24|0
1748518830000|2025-05-29 11:40:30||202.19||202.24||202.24||202.19|1
1748518840000|2025-05-29 11:40:40|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|0
1748518850000|2025-05-29 11:40:50|202.37|202.19|202.37|202.29|202.37|202.29|202.37|202.19|0
1748518860000|2025-05-29 11:41:00|202.42|202.24|202.42|202.34|202.42|202.34|202.42|202.24|89
1748518870000|2025-05-29 11:41:10|||||||||3
1748518890000|2025-05-29 11:41:30||202.29||202.34||202.34||202.29|18
1748518910000|2025-05-29 11:41:50|202.37|202.29|202.37|202.29|202.42|202.34|202.37|202.29|2
1748518960000|2025-05-29 11:42:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|3
1748518970000|2025-05-29 11:42:50||202.29||202.34||202.34||202.29|13
1748518980000|2025-05-29 11:43:00||202.29||202.29||202.34||202.29|7
1748518990000|2025-05-29 11:43:10||202.34||202.34||202.34||202.34|0
1748519040000|2025-05-29 11:44:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|39
1748519050000|2025-05-29 11:44:10|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|8
1748519060000|2025-05-29 11:44:20||202.34||202.34||202.34||202.34|1
1748519070000|2025-05-29 11:44:30|202.42||202.42||202.42||202.42||0
1748519130000|2025-05-29 11:45:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|87
1748519140000|2025-05-29 11:45:40||202.34||202.39||202.39||202.34|0
1748519150000|2025-05-29 11:45:50|202.52||202.52||202.52||202.52||32
1748519160000|2025-05-29 11:46:00|202.47|202.34|202.47|202.34|202.52|202.39|202.42|202.34|0
1748519170000|2025-05-29 11:46:10|202.42||202.47||202.47||202.42||0
1748519180000|2025-05-29 11:46:20|202.42||202.42||202.42||202.42||0
1748519190000|2025-05-29 11:46:30|||||||||1
1748519210000|2025-05-29 11:46:50|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|6
1748519220000|2025-05-29 11:47:00||202.24||202.29||202.29||202.24|6
1748519230000|2025-05-29 11:47:10||202.24||202.29||202.29||202.24|0
1748519240000|2025-05-29 11:47:20|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|24
1748519250000|2025-05-29 11:47:30|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|89
1748519260000|2025-05-29 11:47:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|8
1748519270000|2025-05-29 11:47:50|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|2
1748519280000|2025-05-29 11:48:00|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|0
1748519290000|2025-05-29 11:48:10|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|2
1748519410000|2025-05-29 11:50:10||202.19||202.24||202.24||202.19|25
1748519420000|2025-05-29 11:50:20||202.19||202.24||202.24||202.19|0
1748519450000|2025-05-29 11:50:50|202.37||202.32||202.37||202.32||38
1748519460000|2025-05-29 11:51:00|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|14
1748519470000|2025-05-29 11:51:10||202.14||202.14||202.19||202.14|0
1748519480000|2025-05-29 11:51:20|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|2
1748519490000|2025-05-29 11:51:30||202.19||202.14||202.19||202.14|0
1748519500000|2025-05-29 11:51:40|202.22||202.27||202.27||202.22||0
1748519510000|2025-05-29 11:51:50|202.22||202.27||202.27||202.22||0
1748519520000|2025-05-29 11:52:00|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|1
1748519530000|2025-05-29 11:52:10|202.22||202.22||202.22||202.22||0
1748519540000|2025-05-29 11:52:20|202.27||202.22||202.27||202.22||6
1748519550000|2025-05-29 11:52:30|||||||||5
1748519560000|2025-05-29 11:52:40|||||||||77
1748519570000|2025-05-29 11:52:50|||||||||20
1748519580000|2025-05-29 11:53:00|||||||||11
1748519590000|2025-05-29 11:53:10||202.09||202.14||202.14||202.09|7
1748519600000|2025-05-29 11:53:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|2
1748519610000|2025-05-29 11:53:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|6
1748519620000|2025-05-29 11:53:40||202.09||202.14||202.14||202.09|1
1748519630000|2025-05-29 11:53:50||202.09||202.14||202.14||202.09|0
1748519640000|2025-05-29 11:54:00|202.27||202.22||202.27||202.22||0
1748519650000|2025-05-29 11:54:10|202.27||202.22||202.27||202.22||0
1748519660000|2025-05-29 11:54:20|202.27||202.27||202.27||202.27||1
1748519670000|2025-05-29 11:54:30|202.32|202.19|202.27|202.19|202.32|202.19|202.27|202.19|15
1748519680000|2025-05-29 11:54:40||202.14||202.19||202.19||202.14|0
1748519690000|2025-05-29 11:54:50||202.14||202.19||202.19||202.14|5
1748519700000|2025-05-29 11:55:00||202.14||202.19||202.19||202.14|0
1748519710000|2025-05-29 11:55:10|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|0
1748519730000|2025-05-29 11:55:30|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|5
1748519740000|2025-05-29 11:55:40|202.22|202.19|202.22|202.14|202.27|202.19|202.22|202.14|0
1748519750000|2025-05-29 11:55:50|202.27||202.22||202.27||202.22||0
1748519760000|2025-05-29 11:56:00|202.27||202.22||202.27||202.22||0
1748519830000|2025-05-29 11:57:10||202.09||202.14||202.14||202.09|0
1748519840000|2025-05-29 11:57:20||202.09||202.09||202.14||202.09|0
1748519850000|2025-05-29 11:57:30|202.17||202.17||202.17||202.17||0
1748519870000|2025-05-29 11:57:50||202.04||202.09||202.09||202.04|0
1748519880000|2025-05-29 11:58:00||202.04||202.04||202.04||202.04|0
1748519890000|2025-05-29 11:58:10||202.09||202.04||202.09||202.04|0
1748519900000|2025-05-29 11:58:20|202.12||202.12||202.12||202.12||0
1748519920000|2025-05-29 11:58:40|||||||||24
1748519930000|2025-05-29 11:58:50|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|8
1748519950000|2025-05-29 11:59:10||202.04||202.09||202.09||202.04|0
1748519970000|2025-05-29 11:59:30||202.04||202.04||202.04||202.04|0
1748519980000|2025-05-29 11:59:40|202.12||202.12||202.12||202.12||0
1748520000000|2025-05-29 12:00:00|202.07|201.99|201.97|201.89|202.07|201.99|201.97|201.89|68
1748520010000|2025-05-29 12:00:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|9
1748520030000|2025-05-29 12:00:30|202.07|201.99|202.07|201.94|202.12|201.99|202.02|201.94|137
1748520040000|2025-05-29 12:00:40|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|0
1748520050000|2025-05-29 12:00:50|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|1
1748520060000|2025-05-29 12:01:00|202.17||202.17||202.17||202.17||2
1748520070000|2025-05-29 12:01:10|202.12|202.09|202.17|202.04|202.17|202.09|202.12|202.04|0
1748520080000|2025-05-29 12:01:20|202.12||202.12||202.17||202.12||0
1748520090000|2025-05-29 12:01:30|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|1
1748520100000|2025-05-29 12:01:40||202.09||202.09||202.09||202.04|0
1748520110000|2025-05-29 12:01:50|202.22||202.17||202.22||202.17||0
1748520160000|2025-05-29 12:02:40|||||||||5
1748520170000|2025-05-29 12:02:50|202.22||202.17||202.22||202.17||4
1748520180000|2025-05-29 12:03:00|202.22||202.22||202.22||202.22||0
1748520190000|2025-05-29 12:03:10|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|2
1748520230000|2025-05-29 12:03:50||202.09||202.14||202.14||202.09|4
1748520250000|2025-05-29 12:04:10|202.17|202.09|202.17|202.09|202.17|202.14|202.12|202.04|57
1748520260000|2025-05-29 12:04:20||202.04||202.09||202.09||202.04|0
1748520280000|2025-05-29 12:04:40|202.22||202.17||202.22||202.17||2
1748520290000|2025-05-29 12:04:50|202.22||202.22||202.22||202.22||0
1748520300000|2025-05-29 12:05:00|202.17|202.04|202.12|201.99|202.17|202.04|202.07|201.99|65
1748520310000|2025-05-29 12:05:10|202.02|201.94|202.02|201.94|202.02|201.94|201.92|201.84|214
1748520320000|2025-05-29 12:05:20|201.97|201.89|202.22|202.09|202.22|202.09|201.97|201.89|318
1748520330000|2025-05-29 12:05:30|202.27|202.14|202.02|201.94|202.27|202.14|202.02|201.94|529
1748520340000|2025-05-29 12:05:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|6
1748520350000|2025-05-29 12:05:50|201.87|201.79|201.97|201.89|201.97|201.89|201.87|201.79|81
1748520360000|2025-05-29 12:06:00|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|0
1748520370000|2025-05-29 12:06:10|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|26
1748520380000|2025-05-29 12:06:20||201.84||201.89||201.89||201.84|0
1748520390000|2025-05-29 12:06:30|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|4
1748520400000|2025-05-29 12:06:40|202.02|201.89|201.97|201.89|202.02|201.94|201.97|201.89|1
1748520410000|2025-05-29 12:06:50|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|3
1748520420000|2025-05-29 12:07:00|201.97|201.84|201.97|201.89|202.02|201.89|201.92|201.84|108
1748520430000|2025-05-29 12:07:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|0
1748520450000|2025-05-29 12:07:30|202.07||202.02||202.07||202.02||6
1748520490000|2025-05-29 12:08:10|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|19
1748520500000|2025-05-29 12:08:20||202.04||202.04||202.04||201.99|0
1748520510000|2025-05-29 12:08:30|202.17||202.17||202.17||202.12||0
1748520520000|2025-05-29 12:08:40|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.04|24
1748520540000|2025-05-29 12:09:00|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|11
1748520560000|2025-05-29 12:09:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|2
1748520570000|2025-05-29 12:09:30|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|74
1748520590000|2025-05-29 12:09:50||202.04||202.09||202.09||202.04|3
1748520600000|2025-05-29 12:10:00|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|23
1748520610000|2025-05-29 12:10:10|202.22||202.17||202.22||202.17||0
1748520620000|2025-05-29 12:10:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|0
1748520630000|2025-05-29 12:10:30|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|25
1748520640000|2025-05-29 12:10:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|40
1748520650000|2025-05-29 12:10:50||201.94||201.94||201.99||201.94|42
1748520660000|2025-05-29 12:11:00|202.02|201.99|202.02|201.94|202.07|201.99|202.02|201.94|18
1748520670000|2025-05-29 12:11:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|13
1748520680000|2025-05-29 12:11:20|202.12|201.94|202.12|201.99|202.12|202.04|202.07|201.94|9
1748520690000|2025-05-29 12:11:30|202.07|202.04|202.17|202.04|202.17|202.04|202.07|202.04|1
1748520700000|2025-05-29 12:11:40||202.09||202.09||202.09||202.04|0
1748520720000|2025-05-29 12:12:00|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|0
1748520730000|2025-05-29 12:12:10||202.09||202.09||202.09||202.09|0
1748520740000|2025-05-29 12:12:20|||||||||2
1748520750000|2025-05-29 12:12:30||202.04||202.04||202.09||202.04|1
1748520760000|2025-05-29 12:12:40||202.09||202.09||202.09||202.09|0
1748520770000|2025-05-29 12:12:50|202.22|202.14|202.22|202.09|202.22|202.14|202.17|202.09|9
1748520780000|2025-05-29 12:13:00|202.17||202.17||202.22||202.17||9
1748520800000|2025-05-29 12:13:20||202.04||202.09||202.09||202.04|58
1748520810000|2025-05-29 12:13:30|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|34
1748520830000|2025-05-29 12:13:50|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.09|0
1748520840000|2025-05-29 12:14:00||202.09||202.14||202.14||202.09|1
1748520850000|2025-05-29 12:14:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|0
1748520860000|2025-05-29 12:14:20|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|0
1748520870000|2025-05-29 12:14:30|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|1
1748520880000|2025-05-29 12:14:40|202.22|202.09|202.22|202.09|202.22|202.14|202.22|202.09|0
1748520890000|2025-05-29 12:14:50||202.14||202.14||202.14||202.14|0
1748520900000|2025-05-29 12:15:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|0
1748520920000|2025-05-29 12:15:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|2
1748520940000|2025-05-29 12:15:40|202.27||202.27||202.27||202.22||10
1748520950000|2025-05-29 12:15:50|202.22||202.27||202.27||202.22||0
1748520960000|2025-05-29 12:16:00||202.19||202.19||202.19||202.19|0
1748520980000|2025-05-29 12:16:20|||||||||1
1748521000000|2025-05-29 12:16:40|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|0
1748521020000|2025-05-29 12:17:00|202.22|202.14|202.22|202.14|202.22|202.19|202.22|202.14|0
1748521030000|2025-05-29 12:17:10||202.09||202.14||202.14||202.09|12
1748521040000|2025-05-29 12:17:20||202.09||202.14||202.14||202.09|1
1748521050000|2025-05-29 12:17:30|202.17|202.09|202.17|202.09|202.17|202.14|202.17|202.09|0
1748521070000|2025-05-29 12:17:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|107
1748521080000|2025-05-29 12:18:00|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|33
1748521100000|2025-05-29 12:18:20|202.22||202.17||202.22||202.17||0
1748521110000|2025-05-29 12:18:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|0
1748521120000|2025-05-29 12:18:40|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|8
1748521140000|2025-05-29 12:19:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|4
1748521180000|2025-05-29 12:19:40||201.99||201.99||202.04||201.99|0
1748521190000|2025-05-29 12:19:50||202.04||202.04||202.04||201.99|0
1748521200000|2025-05-29 12:20:00||201.99||201.99||201.99||201.99|1
1748521210000|2025-05-29 12:20:10|202.07|201.94|202.07|201.99|202.12|201.99|202.07|201.94|0
1748521220000|2025-05-29 12:20:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|8
1748521260000|2025-05-29 12:21:00|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.04|3
1748521270000|2025-05-29 12:21:10||202.04||202.09||202.09||202.04|23
1748521290000|2025-05-29 12:21:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|2
1748521300000|2025-05-29 12:21:40||201.99||201.99||202.04||201.99|0
1748521310000|2025-05-29 12:21:50|202.07||202.07||202.07||202.07||0
1748521320000|2025-05-29 12:22:00||201.94||201.99||201.99||201.94|24
1748521330000|2025-05-29 12:22:10|202.02|201.94|202.02|201.89|202.02|201.99|202.02|201.89|21
1748521340000|2025-05-29 12:22:20|201.97|201.94|201.97|201.89|202.02|201.94|201.97|201.89|1
1748521360000|2025-05-29 12:22:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|40
1748521370000|2025-05-29 12:22:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|282
1748521380000|2025-05-29 12:23:00|201.92||201.92||201.92||201.87||22
1748521390000|2025-05-29 12:23:10||201.84||201.84||201.84||201.84|0
1748521410000|2025-05-29 12:23:30||201.79||201.79||201.84||201.79|0
1748521420000|2025-05-29 12:23:40||201.84||201.79||201.84||201.79|0
1748521430000|2025-05-29 12:23:50||201.84||201.84||201.84||201.79|0
1748521440000|2025-05-29 12:24:00||201.79||201.79||201.84||201.79|0
1748521450000|2025-05-29 12:24:10||201.84||201.79||201.84||201.79|0
1748521460000|2025-05-29 12:24:20|201.97|201.84|201.92|201.84|201.97|201.84|201.92|201.84|1
1748521470000|2025-05-29 12:24:30|201.97||201.92||201.97||201.92||1
1748521510000|2025-05-29 12:25:10|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|45
1748521520000|2025-05-29 12:25:20|201.92|201.89|201.92|201.84|201.97|201.89|201.92|201.84|6
1748521530000|2025-05-29 12:25:30|201.97||201.92||201.97||201.92||0
1748521550000|2025-05-29 12:25:50||201.79||201.79||201.79||201.79|6
1748521560000|2025-05-29 12:26:00||201.84||201.84||201.84||201.79|0
1748521600000|2025-05-29 12:26:40|201.97||201.97||201.97||201.92||3
1748521610000|2025-05-29 12:26:50|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|0
1748521620000|2025-05-29 12:27:00|201.92||201.92||201.97||201.92||0
1748521630000|2025-05-29 12:27:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|2
1748521640000|2025-05-29 12:27:20||201.84||201.89||201.89||201.84|0
1748521650000|2025-05-29 12:27:30|||||||||1
1748521680000|2025-05-29 12:28:00|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|239
1748521690000|2025-05-29 12:28:10|202.02||202.02||202.02||201.97||15
1748521720000|2025-05-29 12:28:40|201.97|201.84|201.92|201.79|201.97|201.84|201.92|201.79|9
1748521730000|2025-05-29 12:28:50|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|23
1748521740000|2025-05-29 12:29:00||201.84||201.84||201.84||201.84|0
1748521750000|2025-05-29 12:29:10||201.79||201.79||201.79||201.79|1
1748521760000|2025-05-29 12:29:20|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|0
1748521770000|2025-05-29 12:29:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|5
1748521780000|2025-05-29 12:29:40||201.79||201.79||201.79||201.79|0
1748521790000|2025-05-29 12:29:50|201.87||201.92||201.92||201.87||42
1748521800000|2025-05-29 12:30:00||201.74||201.84||201.84||201.74|0
1748521810000|2025-05-29 12:30:10|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|11
1748521820000|2025-05-29 12:30:20|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|27
1748521830000|2025-05-29 12:30:30|201.92||201.92||201.92||201.92||14
1748521840000|2025-05-29 12:30:40|201.87|201.84|201.97|201.84|201.97|201.84|201.87|201.84|2
1748521850000|2025-05-29 12:30:50|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|22
1748521860000|2025-05-29 12:31:00|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|24
1748521870000|2025-05-29 12:31:10|202.02||202.02||202.02||202.02||4
1748521880000|2025-05-29 12:31:20|201.97||201.97||201.97||201.97||0
1748521890000|2025-05-29 12:31:30|202.02||202.02||202.02||201.97||0
1748521900000|2025-05-29 12:31:40|201.97||202.02||202.02||201.97||0
1748521910000|2025-05-29 12:31:50|201.97||201.97||201.97||201.97||0
1748521920000|2025-05-29 12:32:00|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|22
1748521930000|2025-05-29 12:32:10|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|30
1748521940000|2025-05-29 12:32:20|201.92||201.87||201.92||201.87||10
1748522000000|2025-05-29 12:33:20|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|76
1748522040000|2025-05-29 12:34:00||201.74||201.79||201.79||201.74|0
1748522050000|2025-05-29 12:34:10|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|0
1748522060000|2025-05-29 12:34:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|4
1748522070000|2025-05-29 12:34:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|30
1748522080000|2025-05-29 12:34:40||201.79||201.79||201.84||201.79|4
1748522090000|2025-05-29 12:34:50||201.84||201.84||201.84||201.79|0
1748522100000|2025-05-29 12:35:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748522110000|2025-05-29 12:35:10||201.74||201.79||201.79||201.74|5
1748522120000|2025-05-29 12:35:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|4
1748522170000|2025-05-29 12:36:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|25
1748522180000|2025-05-29 12:36:20||201.74||201.74||201.74||201.74|7
1748522190000|2025-05-29 12:36:30|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.74|3
1748522200000|2025-05-29 12:36:40|201.92||201.87||201.92||201.87||4
1748522240000|2025-05-29 12:37:20|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|10
1748522250000|2025-05-29 12:37:30|||||||||2
1748522260000|2025-05-29 12:37:40|201.87||201.82||201.87||201.82||790
1748522270000|2025-05-29 12:37:50|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|39
1748522280000|2025-05-29 12:38:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|46
1748522290000|2025-05-29 12:38:10|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|67
1748522320000|2025-05-29 12:38:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|13
1748522330000|2025-05-29 12:38:50|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|2
1748522340000|2025-05-29 12:39:00|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|18
1748522350000|2025-05-29 12:39:10|201.72||201.72||201.72||201.67||0
1748522360000|2025-05-29 12:39:20|201.67|201.54|201.62|201.54|201.72|201.54|201.62|201.54|31
1748522370000|2025-05-29 12:39:30|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|24
1748522380000|2025-05-29 12:39:40|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|68
1748522390000|2025-05-29 12:39:50|201.57||201.52||201.57||201.52||0
1748522400000|2025-05-29 12:40:00|||||||||4
1748522410000|2025-05-29 12:40:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|17
1748522430000|2025-05-29 12:40:30|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|17
1748522440000|2025-05-29 12:40:40|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.44|16
1748522450000|2025-05-29 12:40:50|201.62||201.57||201.62||201.57||360
1748522460000|2025-05-29 12:41:00|201.62||201.57||201.62||201.57||2
1748522470000|2025-05-29 12:41:10|201.62||201.62||201.62||201.62||0
1748522480000|2025-05-29 12:41:20|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|10
1748522490000|2025-05-29 12:41:30|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|0
1748522500000|2025-05-29 12:41:40||201.49||201.54||201.54||201.49|0
1748522510000|2025-05-29 12:41:50||201.49||201.54||201.54||201.49|0
1748522520000|2025-05-29 12:42:00|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|1
1748522550000|2025-05-29 12:42:30|201.62|201.54|201.67|201.59|201.67|201.59|201.57|201.49|7
1748522560000|2025-05-29 12:42:40|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|6
1748522570000|2025-05-29 12:42:50||201.59||201.59||201.59||201.59|0
1748522580000|2025-05-29 12:43:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|2
1748522590000|2025-05-29 12:43:10||201.59||201.64||201.64||201.59|0
1748522600000|2025-05-29 12:43:20|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|0
1748522610000|2025-05-29 12:43:30|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|23
1748522630000|2025-05-29 12:43:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|67
1748522640000|2025-05-29 12:44:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|15
1748522650000|2025-05-29 12:44:10||201.64||201.64||201.69||201.64|0
1748522660000|2025-05-29 12:44:20||201.69||201.69||201.69||201.64|0
1748522670000|2025-05-29 12:44:30|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|1
1748522680000|2025-05-29 12:44:40|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|6
1748522700000|2025-05-29 12:45:00|201.82||201.82||201.82||201.77||5
1748522710000|2025-05-29 12:45:10|201.77||201.82||201.82||201.77||0
1748522720000|2025-05-29 12:45:20||201.74||201.74||201.74||201.69|0
1748522770000|2025-05-29 12:46:10|201.87||201.87||201.87||201.87||7
1748522780000|2025-05-29 12:46:20||201.79||201.79||201.79||201.74|0
1748522800000|2025-05-29 12:46:40||201.74||201.79||201.79||201.74|5
1748522810000|2025-05-29 12:46:50|201.92||201.87||201.92||201.87||0
1748522820000|2025-05-29 12:47:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|4
1748522830000|2025-05-29 12:47:10|201.97||201.92||201.97||201.92||0
1748522870000|2025-05-29 12:47:50||201.79||201.79||201.79||201.79|0
1748522880000|2025-05-29 12:48:00|201.87||201.87||201.87||201.87||0
1748522890000|2025-05-29 12:48:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|93
1748522900000|2025-05-29 12:48:20|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|1
1748522910000|2025-05-29 12:48:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|1
1748522940000|2025-05-29 12:49:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|2
1748522950000|2025-05-29 12:49:10|201.87||201.82||201.87||201.82||0
1748522960000|2025-05-29 12:49:20|201.87||201.82||201.87||201.82||0
1748523000000|2025-05-29 12:50:00||201.69||201.69||201.74||201.69|0
1748523010000|2025-05-29 12:50:10|201.87|201.74|201.87|201.74|201.87|201.79|201.82|201.74|7
1748523020000|2025-05-29 12:50:20||201.79||201.74||201.79||201.74|2
1748523030000|2025-05-29 12:50:30||201.79||201.79||201.79||201.74|0
1748523040000|2025-05-29 12:50:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748523050000|2025-05-29 12:50:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|14
1748523060000|2025-05-29 12:51:00||201.74||201.74||201.79||201.74|0
1748523070000|2025-05-29 12:51:10|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|0
1748523110000|2025-05-29 12:51:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|73
1748523120000|2025-05-29 12:52:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|7
1748523130000|2025-05-29 12:52:10|201.92|201.74|201.92|201.84|201.92|201.84|201.92|201.74|37
1748523150000|2025-05-29 12:52:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1748523160000|2025-05-29 12:52:40||201.84||201.89||201.89||201.84|0
1748523180000|2025-05-29 12:53:00||201.84||201.84||201.89||201.84|0
1748523190000|2025-05-29 12:53:10|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|0
1748523210000|2025-05-29 12:53:30||201.79||201.84||201.84||201.79|0
1748523240000|2025-05-29 12:54:00|201.97|201.79|201.97|201.84|201.97|201.89|201.97|201.79|13
1748523250000|2025-05-29 12:54:10||201.89||201.84||201.89||201.84|0
1748523260000|2025-05-29 12:54:20||201.89||201.89||201.89||201.89|25
1748523270000|2025-05-29 12:54:30|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|1
1748523280000|2025-05-29 12:54:40|||||||||3
1748523290000|2025-05-29 12:54:50||201.79||201.84||201.84||201.79|6
1748523300000|2025-05-29 12:55:00|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|9
1748523310000|2025-05-29 12:55:10||201.89||201.84||201.89||201.84|0
1748523320000|2025-05-29 12:55:20|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.79|0
1748523330000|2025-05-29 12:55:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.79|33
1748523340000|2025-05-29 12:55:40|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|1
1748523350000|2025-05-29 12:55:50||201.79||201.84||201.84||201.79|0
1748523360000|2025-05-29 12:56:00||201.79||201.84||201.84||201.79|0
1748523370000|2025-05-29 12:56:10|201.87|201.79|201.87|201.79|201.87|201.84|201.87|201.79|0
1748523390000|2025-05-29 12:56:30|201.92||201.92||201.92||201.87||6
1748523410000|2025-05-29 12:56:50|201.87||201.87||201.87||201.87||0
1748523430000|2025-05-29 12:57:10||201.74||201.79||201.79||201.74|0
1748523440000|2025-05-29 12:57:20||201.74||201.79||201.79||201.74|0
1748523450000|2025-05-29 12:57:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|5
1748523460000|2025-05-29 12:57:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|5
1748523470000|2025-05-29 12:57:50|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|22
1748523540000|2025-05-29 12:59:00|||||||||4
1748523550000|2025-05-29 12:59:10|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|37
1748523560000|2025-05-29 12:59:20||201.69||201.69||201.74||201.69|0
1748523570000|2025-05-29 12:59:30||201.74||201.74||201.74||201.74|0
1748523580000|2025-05-29 12:59:40||201.69||201.74||201.74||201.69|0
1748523590000|2025-05-29 12:59:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|0
1748523600000|2025-05-29 13:00:00|201.82|201.64|201.72|201.64|201.82|201.64|201.72|201.64|149
1748523610000|2025-05-29 13:00:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|67
1748523620000|2025-05-29 13:00:20|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|1
1748523630000|2025-05-29 13:00:30|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.59|0
1748523640000|2025-05-29 13:00:40|201.77|201.59|201.72|201.64|201.77|201.64|201.67|201.59|274
1748523670000|2025-05-29 13:01:10|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|20
1748523680000|2025-05-29 13:01:20|201.67|201.59|201.67|201.59|201.72|201.64|201.67|201.59|2
1748523690000|2025-05-29 13:01:30|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|25
1748523700000|2025-05-29 13:01:40|201.77||201.77||201.77||201.77||2
1748523710000|2025-05-29 13:01:50||201.69||201.64||201.69||201.64|6
1748523720000|2025-05-29 13:02:00||201.69||201.69||201.69||201.64|0
1748523730000|2025-05-29 13:02:10|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|3
1748523740000|2025-05-29 13:02:20|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|1
1748523750000|2025-05-29 13:02:30||201.69||201.74||201.74||201.69|0
1748523760000|2025-05-29 13:02:40|201.87||201.87||201.87||201.87||15
1748523770000|2025-05-29 13:02:50|201.82||201.82||201.87||201.82||3
1748523780000|2025-05-29 13:03:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|68
1748523790000|2025-05-29 13:03:10|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|3
1748523800000|2025-05-29 13:03:20||201.74||201.74||201.74||201.74|0
1748523810000|2025-05-29 13:03:30|201.77|201.69|201.77|201.69|201.77|201.74|201.77|201.69|0
1748523840000|2025-05-29 13:04:00|201.82||201.82||201.82||201.77||2
1748523850000|2025-05-29 13:04:10|201.77||201.77||201.82||201.77||6
1748523860000|2025-05-29 13:04:20|201.82||201.82||201.82||201.77||0
1748523870000|2025-05-29 13:04:30|201.77|201.64|201.77|201.69|201.77|201.69|201.77|201.64|15
1748523880000|2025-05-29 13:04:40|||||||||2
1748523910000|2025-05-29 13:05:10|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|3
1748523920000|2025-05-29 13:05:20|201.87||201.82||201.87||201.82||1
1748523930000|2025-05-29 13:05:30|201.87||201.87||201.87||201.87||4
1748523940000|2025-05-29 13:05:40||201.79||201.79||201.79||201.74|0
1748523950000|2025-05-29 13:05:50|201.92|201.74|201.87|201.79|201.92|201.79|201.87|201.74|0
1748523990000|2025-05-29 13:06:30|201.92||201.87||201.92||201.87||1
1748524000000|2025-05-29 13:06:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|29
1748524010000|2025-05-29 13:06:50|201.97|201.79|201.97|201.84|201.97|201.84|201.97|201.79|0
1748524020000|2025-05-29 13:07:00|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|0
1748524030000|2025-05-29 13:07:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|30
1748524050000|2025-05-29 13:07:30|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|2
1748524060000|2025-05-29 13:07:40|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|0
1748524080000|2025-05-29 13:08:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|1
1748524100000|2025-05-29 13:08:20|||||||||12
1748524110000|2025-05-29 13:08:30|202.07||202.07||202.07||202.07||2
1748524120000|2025-05-29 13:08:40|202.02||202.02||202.02||202.02||0
1748524130000|2025-05-29 13:08:50|202.07||202.07||202.07||202.02||3
1748524140000|2025-05-29 13:09:00|202.02||202.07||202.07||202.02||2
1748524150000|2025-05-29 13:09:10|202.02||202.02||202.07||202.02||6
1748524160000|2025-05-29 13:09:20|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|1
1748524180000|2025-05-29 13:09:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|1
1748524200000|2025-05-29 13:10:00|||||||||44
1748524210000|2025-05-29 13:10:10|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|1
1748524220000|2025-05-29 13:10:20|202.02||201.97||202.02||201.97||1
1748524240000|2025-05-29 13:10:40|202.02||201.97||202.02||201.97||0
1748524270000|2025-05-29 13:11:10||201.84||201.84||201.84||201.84|1
1748524280000|2025-05-29 13:11:20||201.89||201.89||201.89||201.84|0
1748524290000|2025-05-29 13:11:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1748524300000|2025-05-29 13:11:40|201.97||201.92||201.97||201.92||2
1748524310000|2025-05-29 13:11:50|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|0
1748524340000|2025-05-29 13:12:20|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|1
1748524350000|2025-05-29 13:12:30|201.87|201.84|201.82|201.69|201.87|201.84|201.77|201.69|477
1748524360000|2025-05-29 13:12:40|201.77|201.64|201.67|201.59|201.77|201.69|201.67|201.59|853
1748524370000|2025-05-29 13:12:50|201.72||201.72||201.72||201.72||0
1748524380000|2025-05-29 13:13:00||201.64||201.64||201.64||201.64|0
1748524410000|2025-05-29 13:13:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748524420000|2025-05-29 13:13:40|201.72||201.72||201.72||201.72||32
1748524430000|2025-05-29 13:13:50||201.64||201.64||201.64||201.59|0
1748524440000|2025-05-29 13:14:00|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|5
1748524450000|2025-05-29 13:14:10|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|12
1748524460000|2025-05-29 13:14:20|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|11
1748524470000|2025-05-29 13:14:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748524490000|2025-05-29 13:14:50|||||||||4
1748524500000|2025-05-29 13:15:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|32
1748524540000|2025-05-29 13:15:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|110
1748524560000|2025-05-29 13:16:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|62
1748524570000|2025-05-29 13:16:10|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|15
1748524580000|2025-05-29 13:16:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|33
1748524600000|2025-05-29 13:16:40|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|2
1748524610000|2025-05-29 13:16:50|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|3
1748524620000|2025-05-29 13:17:00|202.02|201.84|201.97|201.89|202.02|201.89|201.97|201.84|1
1748524660000|2025-05-29 13:17:40||201.84||201.89||201.89||201.84|2
1748524670000|2025-05-29 13:17:50|||||||||4
1748524680000|2025-05-29 13:18:00|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|107
1748524690000|2025-05-29 13:18:10|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|1
1748524700000|2025-05-29 13:18:20|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|0
1748524710000|2025-05-29 13:18:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748524730000|2025-05-29 13:18:50|201.92|201.84|201.97|201.89|201.97|201.89|201.87|201.79|313
1748524760000|2025-05-29 13:19:20|202.02||201.97||202.02||201.97||0
1748524790000|2025-05-29 13:19:50|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|37
1748524840000|2025-05-29 13:20:40|||||||||1
1748524880000|2025-05-29 13:21:20|202.02|201.94|202.02|201.94|202.07|201.99|202.02|201.94|46
1748524890000|2025-05-29 13:21:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|41
1748524910000|2025-05-29 13:21:50|||||||||17
1748524920000|2025-05-29 13:22:00|||||||||68
1748524970000|2025-05-29 13:22:50|||||||||125
1748524980000|2025-05-29 13:23:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|164
1748525030000|2025-05-29 13:23:50|||||||||207
1748525050000|2025-05-29 13:24:10|||||||||3
1748525060000|2025-05-29 13:24:20|||||||||1
1748525080000|2025-05-29 13:24:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|20
1748525090000|2025-05-29 13:24:50||202.04||202.09||202.09||202.04|12
1748525100000|2025-05-29 13:25:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|53
1748525110000|2025-05-29 13:25:10|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|49
1748525120000|2025-05-29 13:25:20|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|6
1748525150000|2025-05-29 13:25:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|28
1748525160000|2025-05-29 13:26:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|104
1748525190000|2025-05-29 13:26:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|2
1748525210000|2025-05-29 13:26:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|2
1748525220000|2025-05-29 13:27:00|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|6
1748525250000|2025-05-29 13:27:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|19
1748525260000|2025-05-29 13:27:40|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|15
1748525270000|2025-05-29 13:27:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748525280000|2025-05-29 13:28:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|155
1748525290000|2025-05-29 13:28:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|6
1748525300000|2025-05-29 13:28:20|||||||||2
1748525310000|2025-05-29 13:28:30|202.17|202.09|202.17|202.09|202.17|202.14|202.17|202.09|20
1748525390000|2025-05-29 13:29:50|||||||||65
1748525400000|2025-05-29 13:30:00|202.22|202.14|202.22|202.09|202.27|202.19|202.17|202.09|304
1748525410000|2025-05-29 13:30:10|202.17|202.14|202.12|202.04|202.17|202.14|202.12|202.04|180
1748525420000|2025-05-29 13:30:20|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|21
1748525430000|2025-05-29 13:30:30|202.02|201.99|202.02|201.94|202.02|201.99|202.02|201.94|10
1748525450000|2025-05-29 13:30:50|202.07||202.02||202.07||202.02||9
1748525460000|2025-05-29 13:31:00|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|111
1748525470000|2025-05-29 13:31:10|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|14
1748525480000|2025-05-29 13:31:20|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|1934
1748525490000|2025-05-29 13:31:30|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|0
1748525500000|2025-05-29 13:31:40|201.82|201.79|201.77|201.69|201.82|201.79|201.77|201.69|79
1748525510000|2025-05-29 13:31:50|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|21
1748525520000|2025-05-29 13:32:00|201.72|201.59|201.62|201.54|201.77|201.64|201.62|201.54|14
1748525530000|2025-05-29 13:32:10|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|6
1748525540000|2025-05-29 13:32:20|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|10
1748525550000|2025-05-29 13:32:30|201.62|201.44|201.52|201.44|201.62|201.49|201.52|201.44|2
1748525560000|2025-05-29 13:32:40|201.57||201.57||201.57||201.52||16
1748525570000|2025-05-29 13:32:50|201.52||201.52||201.57||201.52||3
1748525580000|2025-05-29 13:33:00|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|20
1748525590000|2025-05-29 13:33:10|201.52|201.44|201.47|201.34|201.52|201.44|201.47|201.34|386
1748525600000|2025-05-29 13:33:20|201.42|201.39|201.47|201.34|201.47|201.39|201.42|201.34|93
1748525610000|2025-05-29 13:33:30|201.42|201.39|201.47|201.39|201.47|201.39|201.42|201.34|71
1748525620000|2025-05-29 13:33:40|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.39|126
1748525630000|2025-05-29 13:33:50|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|119
1748525640000|2025-05-29 13:34:00|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|24
1748525650000|2025-05-29 13:34:10|||||||||10
1748525660000|2025-05-29 13:34:20|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|23
1748525670000|2025-05-29 13:34:30|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|17
1748525680000|2025-05-29 13:34:40||201.54||201.54||201.54||201.54|3
1748525690000|2025-05-29 13:34:50|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|11
1748525700000|2025-05-29 13:35:00|201.62||201.62||201.62||201.57||8
1748525710000|2025-05-29 13:35:10|201.57|201.44|201.57|201.49|201.57|201.49|201.57|201.44|11
1748525720000|2025-05-29 13:35:20|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|3
1748525730000|2025-05-29 13:35:30|201.47|201.39|201.52|201.39|201.52|201.44|201.47|201.39|17
1748525740000|2025-05-29 13:35:40|201.57|201.44|201.52|201.44|201.57|201.44|201.52|201.44|6
1748525750000|2025-05-29 13:35:50|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|1
1748525760000|2025-05-29 13:36:00|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|48
1748525770000|2025-05-29 13:36:10|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|1
1748525780000|2025-05-29 13:36:20|201.47|201.34|201.32|201.24|201.47|201.34|201.32|201.24|29
1748525790000|2025-05-29 13:36:30|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|96
1748525800000|2025-05-29 13:36:40|201.32|201.19|201.32|201.19|201.37|201.19|201.27|201.19|0
1748525810000|2025-05-29 13:36:50|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|4
1748525820000|2025-05-29 13:37:00|201.32|201.24|201.42|201.34|201.42|201.34|201.27|201.24|98
1748525830000|2025-05-29 13:37:10|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|8
1748525840000|2025-05-29 13:37:20|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.29|25
1748525850000|2025-05-29 13:37:30|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|5
1748525860000|2025-05-29 13:37:40|201.42|201.34|201.47|201.34|201.47|201.34|201.37|201.34|6
1748525870000|2025-05-29 13:37:50||201.39||201.39||201.39||201.34|12
1748525880000|2025-05-29 13:38:00|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|0
1748525890000|2025-05-29 13:38:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|5
1748525900000|2025-05-29 13:38:20|||||||||3
1748525910000|2025-05-29 13:38:30|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|9
1748525920000|2025-05-29 13:38:40|201.32|201.29|201.42|201.34|201.42|201.34|201.32|201.24|17
1748525930000|2025-05-29 13:38:50|||||||||5
1748525940000|2025-05-29 13:39:00|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|32
1748525950000|2025-05-29 13:39:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|87
1748525960000|2025-05-29 13:39:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|38
1748525970000|2025-05-29 13:39:30|201.37|201.19|201.37|201.24|201.37|201.29|201.37|201.19|10
1748525980000|2025-05-29 13:39:40|201.32||201.32||201.32||201.32||25
1748525990000|2025-05-29 13:39:50||201.19||201.19||201.19||201.19|20
1748526000000|2025-05-29 13:40:00|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|2
1748526010000|2025-05-29 13:40:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.19|16
1748526020000|2025-05-29 13:40:20|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|2
1748526030000|2025-05-29 13:40:30|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|3
1748526040000|2025-05-29 13:40:40|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|2
1748526050000|2025-05-29 13:40:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|3
1748526060000|2025-05-29 13:41:00||201.29||201.34||201.34||201.29|2
1748526070000|2025-05-29 13:41:10|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|7
1748526080000|2025-05-29 13:41:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1748526090000|2025-05-29 13:41:30|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|29
1748526100000|2025-05-29 13:41:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|88
1748526110000|2025-05-29 13:41:50|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.19|1
1748526120000|2025-05-29 13:42:00|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|44
1748526130000|2025-05-29 13:42:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|10
1748526140000|2025-05-29 13:42:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|2
1748526150000|2025-05-29 13:42:30|201.37||201.37||201.37||201.32||7
1748526160000|2025-05-29 13:42:40|201.32|201.29|201.32|201.24|201.37|201.29|201.32|201.24|2
1748526170000|2025-05-29 13:42:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|3
1748526180000|2025-05-29 13:43:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|46
1748526190000|2025-05-29 13:43:10|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|49
1748526200000|2025-05-29 13:43:20|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|9
1748526210000|2025-05-29 13:43:30||201.29||201.29||201.29||201.24|1
1748526220000|2025-05-29 13:43:40|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|1
1748526230000|2025-05-29 13:43:50|201.32|201.24|201.37|201.24|201.37|201.29|201.32|201.24|5
1748526240000|2025-05-29 13:44:00|201.32|201.19|201.27|201.19|201.32|201.19|201.27|201.19|34
1748526250000|2025-05-29 13:44:10|201.32||201.27||201.32||201.27||30
1748526260000|2025-05-29 13:44:20|201.32||201.27||201.32||201.27||1
1748526270000|2025-05-29 13:44:30|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|308
1748526280000|2025-05-29 13:44:40|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|6
1748526290000|2025-05-29 13:44:50|201.17|201.04|201.17|201.09|201.22|201.09|201.12|201.04|56
1748526300000|2025-05-29 13:45:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|13
1748526310000|2025-05-29 13:45:10|201.17|201.09|201.17|201.09|201.17|201.14|201.17|201.09|0
1748526320000|2025-05-29 13:45:20||201.04||201.04||201.09||201.04|5
1748526330000|2025-05-29 13:45:30|201.12|201.09|201.17|201.04|201.17|201.09|201.12|201.04|6
1748526340000|2025-05-29 13:45:40|201.12|201.09|201.17|201.04|201.17|201.09|201.12|201.04|37
1748526350000|2025-05-29 13:45:50|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|3
1748526360000|2025-05-29 13:46:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|7
1748526370000|2025-05-29 13:46:10|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|59
1748526380000|2025-05-29 13:46:20||201.04||201.04||201.04||200.99|15
1748526390000|2025-05-29 13:46:30|201.17|200.99|201.12|200.99|201.17|200.99|201.07|200.99|11
1748526400000|2025-05-29 13:46:40||201.04||201.04||201.04||200.99|0
1748526410000|2025-05-29 13:46:50|201.17||201.12||201.17||201.12||5
1748526420000|2025-05-29 13:47:00|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|85
1748526430000|2025-05-29 13:47:10||200.99||201.04||201.04||200.99|0
1748526450000|2025-05-29 13:47:30|||||||||5
1748526460000|2025-05-29 13:47:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|66
1748526470000|2025-05-29 13:47:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|49
1748526480000|2025-05-29 13:48:00|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|65
1748526490000|2025-05-29 13:48:10|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|1
1748526500000|2025-05-29 13:48:20|201.22|201.09|201.22|201.14|201.27|201.14|201.22|201.09|6
1748526510000|2025-05-29 13:48:30||201.09||201.14||201.14||201.09|7
1748526540000|2025-05-29 13:49:00||201.09||201.09||201.09||201.09|0
1748526550000|2025-05-29 13:49:10||201.14||201.14||201.14||201.09|0
1748526560000|2025-05-29 13:49:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|12
1748526570000|2025-05-29 13:49:30|||||||||9
1748526580000|2025-05-29 13:49:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|86
1748526590000|2025-05-29 13:49:50|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|9
1748526600000|2025-05-29 13:50:00|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|16
1748526610000|2025-05-29 13:50:10|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|56
1748526620000|2025-05-29 13:50:20|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|34
1748526630000|2025-05-29 13:50:30|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.89|20
1748526640000|2025-05-29 13:50:40|201.07|200.94|201.17|201.09|201.17|201.09|201.07|200.94|6
1748526650000|2025-05-29 13:50:50|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|20
1748526660000|2025-05-29 13:51:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|17
1748526670000|2025-05-29 13:51:10|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|4
1748526680000|2025-05-29 13:51:20|201.32|201.19|201.32|201.24|201.32|201.24|201.32|201.19|1
1748526690000|2025-05-29 13:51:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1
1748526730000|2025-05-29 13:52:10|||||||||31
1748526740000|2025-05-29 13:52:20|201.42|201.34|201.52|201.44|201.52|201.44|201.42|201.34|75
1748526750000|2025-05-29 13:52:30|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|144
1748526760000|2025-05-29 13:52:40||201.34||201.34||201.39||201.34|5
1748526770000|2025-05-29 13:52:50|201.42||201.42||201.42||201.42||6
1748526790000|2025-05-29 13:53:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|3
1748526800000|2025-05-29 13:53:20|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|19
1748526810000|2025-05-29 13:53:30||201.24||201.29||201.29||201.24|0
1748526820000|2025-05-29 13:53:40|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|9
1748526830000|2025-05-29 13:53:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|8
1748526850000|2025-05-29 13:54:10|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|30
1748526860000|2025-05-29 13:54:20||201.24||201.29||201.29||201.24|0
1748526870000|2025-05-29 13:54:30|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|56
1748526880000|2025-05-29 13:54:40||201.34||201.34||201.34||201.34|0
1748526900000|2025-05-29 13:55:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|25
1748526910000|2025-05-29 13:55:10|||||||||8
1748526920000|2025-05-29 13:55:20|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|62
1748526930000|2025-05-29 13:55:30|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|4
1748526940000|2025-05-29 13:55:40|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|0
1748526950000|2025-05-29 13:55:50||201.44||201.44||201.44||201.39|0
1748526960000|2025-05-29 13:56:00|201.57||201.52||201.57||201.52||544
1748526970000|2025-05-29 13:56:10|201.57|201.39|201.47|201.39|201.57|201.39|201.47|201.39|8
1748526980000|2025-05-29 13:56:20|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|9
1748526990000|2025-05-29 13:56:30|||||||||1
1748527000000|2025-05-29 13:56:40|201.32|201.24|201.22|201.14|201.32|201.24|201.22|201.14|8
1748527010000|2025-05-29 13:56:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|9
1748527020000|2025-05-29 13:57:00|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|2
1748527030000|2025-05-29 13:57:10|||||||||3
1748527040000|2025-05-29 13:57:20|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|162
1748527050000|2025-05-29 13:57:30|201.12|201.04|201.12|201.04|201.17|201.09|201.12|201.04|5
1748527060000|2025-05-29 13:57:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1748527100000|2025-05-29 13:58:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|162
1748527110000|2025-05-29 13:58:30|||||||||29
1748527120000|2025-05-29 13:58:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|30
1748527130000|2025-05-29 13:58:50|||||||||4
1748527140000|2025-05-29 13:59:00|201.22||201.22||201.22||201.22||7
1748527150000|2025-05-29 13:59:10|201.27|201.14|201.32|201.24|201.32|201.24|201.27|201.14|82
1748527160000|2025-05-29 13:59:20||201.19||201.19||201.19||201.19|3
1748527170000|2025-05-29 13:59:30|201.27||201.27||201.32||201.27||0
1748527180000|2025-05-29 13:59:40|201.32||201.32||201.32||201.32||0
1748527190000|2025-05-29 13:59:50|201.27||201.32||201.32||201.27||1
1748527200000|2025-05-29 14:00:00|201.27||201.32||201.32||201.27||81
1748527210000|2025-05-29 14:00:10|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|2
1748527220000|2025-05-29 14:00:20|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|3
1748527230000|2025-05-29 14:00:30|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|97
1748527240000|2025-05-29 14:00:40|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1748527250000|2025-05-29 14:00:50|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|71
1748527260000|2025-05-29 14:01:00||201.24||201.29||201.29||201.24|1
1748527270000|2025-05-29 14:01:10|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|3
1748527280000|2025-05-29 14:01:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|4
1748527290000|2025-05-29 14:01:30||201.24||201.29||201.29||201.24|1
1748527300000|2025-05-29 14:01:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|52
1748527310000|2025-05-29 14:01:50||201.29||201.34||201.34||201.29|1
1748527320000|2025-05-29 14:02:00|201.47|201.39|201.57|201.44|201.57|201.44|201.47|201.39|48
1748527330000|2025-05-29 14:02:10|201.52|201.49|201.52|201.44|201.57|201.49|201.52|201.44|94
1748527340000|2025-05-29 14:02:20|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|3
1748527350000|2025-05-29 14:02:30|||||||||17
1748527360000|2025-05-29 14:02:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|5
1748527370000|2025-05-29 14:02:50|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|17
1748527380000|2025-05-29 14:03:00|201.62|201.54|201.67|201.54|201.67|201.54|201.57|201.49|8
1748527390000|2025-05-29 14:03:10|201.62|201.59|201.62|201.49|201.67|201.59|201.57|201.49|18
1748527400000|2025-05-29 14:03:20|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|23
1748527420000|2025-05-29 14:03:40|||||||||26
1748527430000|2025-05-29 14:03:50|||||||||6
1748527440000|2025-05-29 14:04:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|14
1748527460000|2025-05-29 14:04:20|||||||||4
1748527470000|2025-05-29 14:04:30|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|14
1748527480000|2025-05-29 14:04:40|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|6
1748527490000|2025-05-29 14:04:50|||||||||147
1748527500000|2025-05-29 14:05:00|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|85
1748527510000|2025-05-29 14:05:10|201.47|201.34|201.47|201.39|201.47|201.39|201.42|201.34|4
1748527520000|2025-05-29 14:05:20||201.34||201.39||201.39||201.34|2
1748527530000|2025-05-29 14:05:30|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.29|13
1748527540000|2025-05-29 14:05:40|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|6
1748527550000|2025-05-29 14:05:50|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|2
1748527560000|2025-05-29 14:06:00|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|4
1748527570000|2025-05-29 14:06:10|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|17
1748527580000|2025-05-29 14:06:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.14|7
1748527590000|2025-05-29 14:06:30|201.22|201.14|201.22|201.14|201.27|201.19|201.22|201.14|7
1748527600000|2025-05-29 14:06:40|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|22
1748527610000|2025-05-29 14:06:50|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|57
1748527620000|2025-05-29 14:07:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|21
1748527630000|2025-05-29 14:07:10|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|82
1748527640000|2025-05-29 14:07:20|201.17|201.14|201.17|201.09|201.22|201.14|201.17|201.09|44
1748527650000|2025-05-29 14:07:30|201.12|201.04|201.07|200.99|201.17|201.04|201.07|200.99|7
1748527660000|2025-05-29 14:07:40|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|7
1748527670000|2025-05-29 14:07:50|201.17|201.04|201.22|201.14|201.22|201.14|201.17|201.04|91
1748527680000|2025-05-29 14:08:00|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|6
1748527690000|2025-05-29 14:08:10|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|19
1748527700000|2025-05-29 14:08:20|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|10
1748527710000|2025-05-29 14:08:30|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.19|56
1748527720000|2025-05-29 14:08:40|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|0
1748527730000|2025-05-29 14:08:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|2
1748527740000|2025-05-29 14:09:00||201.09||201.14||201.14||201.09|1
1748527750000|2025-05-29 14:09:10|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|1
1748527760000|2025-05-29 14:09:20|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|6
1748527770000|2025-05-29 14:09:30|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|10
1748527780000|2025-05-29 14:09:40|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.14|0
1748527800000|2025-05-29 14:10:00|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|232
1748527810000|2025-05-29 14:10:10|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|6
1748527820000|2025-05-29 14:10:20|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|66
1748527830000|2025-05-29 14:10:30|201.32|201.19|201.27|201.19|201.37|201.19|201.27|201.19|61
1748527840000|2025-05-29 14:10:40|||||||||62
1748527850000|2025-05-29 14:10:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|7
1748527880000|2025-05-29 14:11:20|201.27||201.22||201.27||201.22||19
1748527890000|2025-05-29 14:11:30|||||||||2
1748527900000|2025-05-29 14:11:40||201.09||201.14||201.14||201.09|39
1748527910000|2025-05-29 14:11:50|||||||||21
1748527920000|2025-05-29 14:12:00|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|16
1748527930000|2025-05-29 14:12:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|88
1748527950000|2025-05-29 14:12:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|41
1748527970000|2025-05-29 14:12:50|||||||||100
1748528000000|2025-05-29 14:13:20|||||||||197
1748528010000|2025-05-29 14:13:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|718
1748528030000|2025-05-29 14:13:50|||||||||84
1748528040000|2025-05-29 14:14:00|||||||||23
1748528080000|2025-05-29 14:14:40|||||||||123
1748528090000|2025-05-29 14:14:50|||||||||171
1748528100000|2025-05-29 14:15:00|||||||||33
1748528110000|2025-05-29 14:15:10|||||||||82
1748528120000|2025-05-29 14:15:20|||||||||20
1748528130000|2025-05-29 14:15:30|201.27|201.19|201.32|201.24|201.37|201.24|201.27|201.19|461
1748528140000|2025-05-29 14:15:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|24
1748528150000|2025-05-29 14:15:50|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|57
1748528160000|2025-05-29 14:16:00|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.29|12
1748528170000|2025-05-29 14:16:10|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|8
1748528180000|2025-05-29 14:16:20|||||||||5
1748528200000|2025-05-29 14:16:40|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|45
1748528210000|2025-05-29 14:16:50|||||||||11
1748528220000|2025-05-29 14:17:00|||||||||2
1748528230000|2025-05-29 14:17:10|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|81
1748528240000|2025-05-29 14:17:20|||||||||2
1748528250000|2025-05-29 14:17:30|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|33
1748528260000|2025-05-29 14:17:40|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.04|39
1748528270000|2025-05-29 14:17:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|2
1748528280000|2025-05-29 14:18:00|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|26
1748528290000|2025-05-29 14:18:10|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|37
1748528300000|2025-05-29 14:18:20|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|14
1748528310000|2025-05-29 14:18:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|2
1748528320000|2025-05-29 14:18:40|201.02||200.97||201.02||200.97||25
1748528330000|2025-05-29 14:18:50|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.84|41
1748528340000|2025-05-29 14:19:00|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|22
1748528350000|2025-05-29 14:19:10|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|7
1748528360000|2025-05-29 14:19:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|70
1748528370000|2025-05-29 14:19:30|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|171
1748528380000|2025-05-29 14:19:40|200.92|200.84|200.97|200.89|200.97|200.89|200.87|200.84|4
1748528390000|2025-05-29 14:19:50|200.92|200.84|200.97|200.84|200.97|200.84|200.92|200.84|1
1748528400000|2025-05-29 14:20:00|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.89|0
1748528410000|2025-05-29 14:20:10|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.79|111
1748528420000|2025-05-29 14:20:20|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|2
1748528430000|2025-05-29 14:20:30||200.79||200.84||200.84||200.79|8
1748528440000|2025-05-29 14:20:40|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|37
1748528450000|2025-05-29 14:20:50|||||||||1
1748528460000|2025-05-29 14:21:00|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|10
1748528470000|2025-05-29 14:21:10|||||||||2
1748528490000|2025-05-29 14:21:30|||||||||11
1748528510000|2025-05-29 14:21:50|200.97|200.89|201.12|200.99|201.12|200.99|200.97|200.89|52
1748528520000|2025-05-29 14:22:00|201.07||201.07||201.07||201.07||27
1748528530000|2025-05-29 14:22:10|||||||||8
1748528540000|2025-05-29 14:22:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|90
1748528550000|2025-05-29 14:22:30|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|20
1748528560000|2025-05-29 14:22:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|1
1748528570000|2025-05-29 14:22:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|2
1748528590000|2025-05-29 14:23:10|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|16
1748528600000|2025-05-29 14:23:20|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|3
1748528610000|2025-05-29 14:23:30|201.12||201.07||201.12||201.07||4
1748528620000|2025-05-29 14:23:40|201.12|201.04|201.12|201.04|201.17|201.09|201.12|201.04|22
1748528630000|2025-05-29 14:23:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1748528640000|2025-05-29 14:24:00|201.12|201.04|201.12|201.04|201.12|201.09|201.12|201.04|3
1748528650000|2025-05-29 14:24:10|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|8
1748528660000|2025-05-29 14:24:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1748528670000|2025-05-29 14:24:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|4
1748528700000|2025-05-29 14:25:00|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|100
1748528710000|2025-05-29 14:25:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|48
1748528720000|2025-05-29 14:25:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|21
1748528730000|2025-05-29 14:25:30|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|8
1748528740000|2025-05-29 14:25:40|201.37||201.32||201.37||201.32||4
1748528760000|2025-05-29 14:26:00|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|4
1748528770000|2025-05-29 14:26:10|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|18
1748528800000|2025-05-29 14:26:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|73
1748528810000|2025-05-29 14:26:50|201.42|201.24|201.42|201.34|201.42|201.34|201.37|201.24|23
1748528820000|2025-05-29 14:27:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|7
1748528830000|2025-05-29 14:27:10||201.24||201.29||201.29||201.24|0
1748528840000|2025-05-29 14:27:20|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|49
1748528850000|2025-05-29 14:27:30|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|81
1748528860000|2025-05-29 14:27:40|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|0
1748528880000|2025-05-29 14:28:00|||||||||1
1748528890000|2025-05-29 14:28:10|||||||||1
1748528900000|2025-05-29 14:28:20|||||||||1
1748528910000|2025-05-29 14:28:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|13
1748528930000|2025-05-29 14:28:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|4
1748528940000|2025-05-29 14:29:00|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|7
1748528950000|2025-05-29 14:29:10|201.42|201.39|201.47|201.39|201.47|201.39|201.42|201.39|59
1748528960000|2025-05-29 14:29:20|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|1
1748528970000|2025-05-29 14:29:30||201.39||201.39||201.39||201.34|1
1748529000000|2025-05-29 14:30:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|75
1748529010000|2025-05-29 14:30:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|1
1748529020000|2025-05-29 14:30:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|33
1748529030000|2025-05-29 14:30:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|1
1748529050000|2025-05-29 14:30:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|19
1748529060000|2025-05-29 14:31:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|84
1748529070000|2025-05-29 14:31:10|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|28
1748529080000|2025-05-29 14:31:20|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.29|55
1748529090000|2025-05-29 14:31:30|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|2
1748529100000|2025-05-29 14:31:40|201.42||201.42||201.42||201.42||2
1748529110000|2025-05-29 14:31:50|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|0
1748529130000|2025-05-29 14:32:10|||||||||3
1748529140000|2025-05-29 14:32:20|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|81
1748529150000|2025-05-29 14:32:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.14|14
1748529160000|2025-05-29 14:32:40|201.32|201.14|201.32|201.24|201.32|201.24|201.32|201.14|15
1748529170000|2025-05-29 14:32:50|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|18
1748529180000|2025-05-29 14:33:00|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|13
1748529190000|2025-05-29 14:33:10|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|18
1748529200000|2025-05-29 14:33:20||201.19||201.24||201.24||201.19|2
1748529210000|2025-05-29 14:33:30|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|8
1748529220000|2025-05-29 14:33:40|201.27|201.19|201.22|201.14|201.32|201.19|201.22|201.14|6
1748529230000|2025-05-29 14:33:50|201.27|201.09|201.17|201.09|201.27|201.09|201.17|201.09|10
1748529240000|2025-05-29 14:34:00|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|31
1748529250000|2025-05-29 14:34:10|||||||||10
1748529260000|2025-05-29 14:34:20|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|3
1748529290000|2025-05-29 14:34:50|201.17||201.12||201.17||201.12||0
1748529310000|2025-05-29 14:35:10|201.17||201.17||201.17||201.17||27
1748529320000|2025-05-29 14:35:20|201.12|201.09|201.07|200.99|201.12|201.09|201.07|200.99|84
1748529330000|2025-05-29 14:35:30|||||||||6
1748529350000|2025-05-29 14:35:50|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|39
1748529360000|2025-05-29 14:36:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|6
1748529370000|2025-05-29 14:36:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|56
1748529380000|2025-05-29 14:36:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|10
1748529390000|2025-05-29 14:36:30||201.09||201.14||201.14||201.09|10
1748529400000|2025-05-29 14:36:40|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|3
1748529420000|2025-05-29 14:37:00|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|99
1748529460000|2025-05-29 14:37:40|201.22|201.09|201.22|201.14|201.22|201.14|201.22|201.09|87
1748529480000|2025-05-29 14:38:00|201.27||201.22||201.27||201.22||17
1748529510000|2025-05-29 14:38:30|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|3
1748529520000|2025-05-29 14:38:40|201.22||201.17||201.22||201.17||0
1748529530000|2025-05-29 14:38:50|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|26
1748529540000|2025-05-29 14:39:00|201.07|201.04|201.12|201.04|201.12|201.04|201.07|201.04|10
1748529550000|2025-05-29 14:39:10|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|2
1748529560000|2025-05-29 14:39:20|201.07|201.04|201.07|200.99|201.12|201.04|201.07|200.99|0
1748529570000|2025-05-29 14:39:30|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|0
1748529580000|2025-05-29 14:39:40|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|12
1748529590000|2025-05-29 14:39:50|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|0
1748529600000|2025-05-29 14:40:00|201.07||201.07||201.12||201.07||6
1748529620000|2025-05-29 14:40:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|75
1748529630000|2025-05-29 14:40:30|200.97|200.89|200.97|200.89|200.97|200.94|200.97|200.89|4
1748529640000|2025-05-29 14:40:40|201.02||200.97||201.02||200.97||1
1748529660000|2025-05-29 14:41:00|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|2
1748529670000|2025-05-29 14:41:10|200.92|200.84|200.97|200.84|200.97|200.84|200.92|200.84|21
1748529680000|2025-05-29 14:41:20|201.02|200.89|201.02|200.94|201.02|200.94|200.97|200.89|67
1748529690000|2025-05-29 14:41:30|||||||||6
1748529700000|2025-05-29 14:41:40|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|18
1748529710000|2025-05-29 14:41:50||200.94||200.89||200.94||200.89|1
1748529720000|2025-05-29 14:42:00||200.94||200.94||200.94||200.89|0
1748529730000|2025-05-29 14:42:10|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|4
1748529740000|2025-05-29 14:42:20|||||||||25
1748529760000|2025-05-29 14:42:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|45
1748529780000|2025-05-29 14:43:00|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.89|3
1748529790000|2025-05-29 14:43:10|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.89|72
1748529810000|2025-05-29 14:43:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|6
1748529820000|2025-05-29 14:43:40|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|1
1748529830000|2025-05-29 14:43:50|200.97|200.94|200.97|200.89|201.02|200.94|200.97|200.89|6
1748529840000|2025-05-29 14:44:00|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.89|3
1748529850000|2025-05-29 14:44:10|200.97||200.97||201.02||200.97||4
1748529860000|2025-05-29 14:44:20|201.02|200.94|201.07|200.94|201.07|200.94|200.97|200.94|4
1748529870000|2025-05-29 14:44:30|201.02||201.02||201.02||201.02||0
1748529900000|2025-05-29 14:45:00|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|72
1748529910000|2025-05-29 14:45:10|200.92|200.84|200.97|200.84|200.97|200.84|200.92|200.84|46
1748529920000|2025-05-29 14:45:20||200.89||200.89||200.89||200.89|54
1748529930000|2025-05-29 14:45:30|201.02|200.94|201.07|200.99|201.12|200.99|201.02|200.94|55
1748529940000|2025-05-29 14:45:40|201.12|201.04|201.12|201.04|201.12|201.04|201.07|201.04|2
1748529950000|2025-05-29 14:45:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1748529960000|2025-05-29 14:46:00|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|4
1748529970000|2025-05-29 14:46:10||201.04||201.09||201.09||201.04|2
1748529990000|2025-05-29 14:46:30|201.22||201.17||201.22||201.17||8
1748530000000|2025-05-29 14:46:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1748530010000|2025-05-29 14:46:50||200.99||201.04||201.04||200.99|2
1748530020000|2025-05-29 14:47:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|9
1748530030000|2025-05-29 14:47:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1748530040000|2025-05-29 14:47:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|98
1748530060000|2025-05-29 14:47:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|12
1748530120000|2025-05-29 14:48:40|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|30
1748530140000|2025-05-29 14:49:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|6
1748530150000|2025-05-29 14:49:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|12
1748530160000|2025-05-29 14:49:20|201.07|200.99|201.07|200.99|201.12|200.99|201.07|200.99|3
1748530170000|2025-05-29 14:49:30|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|46
1748530180000|2025-05-29 14:49:40||201.04||201.04||201.04||200.99|0
1748530190000|2025-05-29 14:49:50|||||||||16
1748530200000|2025-05-29 14:50:00|||||||||6
1748530210000|2025-05-29 14:50:10|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|80
1748530220000|2025-05-29 14:50:20|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.94|3
1748530230000|2025-05-29 14:50:30|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|14
1748530250000|2025-05-29 14:50:50|||||||||1
1748530270000|2025-05-29 14:51:10|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|35
1748530280000|2025-05-29 14:51:20|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|2
1748530290000|2025-05-29 14:51:30|201.07|201.04|201.12|201.04|201.12|201.04|201.07|201.04|0
1748530300000|2025-05-29 14:51:40|201.07|200.99|201.07|200.99|201.12|200.99|201.07|200.99|2
1748530310000|2025-05-29 14:51:50||200.94||200.99||200.99||200.94|1
1748530330000|2025-05-29 14:52:10|||||||||2
1748530340000|2025-05-29 14:52:20|201.12||201.07||201.12||201.07||16
1748530350000|2025-05-29 14:52:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|3
1748530360000|2025-05-29 14:52:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|71
1748530370000|2025-05-29 14:52:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|11
1748530380000|2025-05-29 14:53:00|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|73
1748530390000|2025-05-29 14:53:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|0
1748530410000|2025-05-29 14:53:30|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|8
1748530420000|2025-05-29 14:53:40|201.32|201.19|201.32|201.24|201.32|201.24|201.32|201.19|3
1748530430000|2025-05-29 14:53:50|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|6
1748530440000|2025-05-29 14:54:00|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|9
1748530450000|2025-05-29 14:54:10|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1748530470000|2025-05-29 14:54:30|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|4
1748530480000|2025-05-29 14:54:40|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|6
1748530490000|2025-05-29 14:54:50|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|71
1748530500000|2025-05-29 14:55:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1748530510000|2025-05-29 14:55:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|44
1748530520000|2025-05-29 14:55:20|201.32||201.32||201.32||201.27||16
1748530530000|2025-05-29 14:55:30|201.27||201.27||201.32||201.27||1
1748530540000|2025-05-29 14:55:40|||||||||1
1748530560000|2025-05-29 14:56:00|201.22|201.14|201.27|201.19|201.32|201.19|201.22|201.14|100
1748530570000|2025-05-29 14:56:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1748530580000|2025-05-29 14:56:20|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|61
1748530590000|2025-05-29 14:56:30||201.34||201.34||201.34||201.29|5
1748530610000|2025-05-29 14:56:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|2
1748530620000|2025-05-29 14:57:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|7
1748530630000|2025-05-29 14:57:10|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|2
1748530650000|2025-05-29 14:57:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|72
1748530660000|2025-05-29 14:57:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|0
1748530670000|2025-05-29 14:57:50||201.29||201.34||201.34||201.29|8
1748530680000|2025-05-29 14:58:00|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|5
1748530690000|2025-05-29 14:58:10|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|0
1748530710000|2025-05-29 14:58:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|7
1748530720000|2025-05-29 14:58:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|16
1748530730000|2025-05-29 14:58:50|201.47||201.42||201.47||201.42||1
1748530740000|2025-05-29 14:59:00|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|3
1748530750000|2025-05-29 14:59:10|201.52||201.47||201.52||201.47||0
1748530760000|2025-05-29 14:59:20||201.34||201.39||201.39||201.34|3
1748530780000|2025-05-29 14:59:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|3
1748530790000|2025-05-29 14:59:50|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|2
1748530800000|2025-05-29 15:00:00|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|83
1748530810000|2025-05-29 15:00:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1748530830000|2025-05-29 15:00:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|7
1748530840000|2025-05-29 15:00:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|142
1748530850000|2025-05-29 15:00:50|201.47|201.39|201.57|201.49|201.62|201.49|201.47|201.39|453
1748530860000|2025-05-29 15:01:00|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|48
1748530870000|2025-05-29 15:01:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|66
1748530880000|2025-05-29 15:01:20||201.34||201.39||201.39||201.34|1
1748530890000|2025-05-29 15:01:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|4
1748530910000|2025-05-29 15:01:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|3
1748530920000|2025-05-29 15:02:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|36
1748530930000|2025-05-29 15:02:10||201.39||201.44||201.44||201.39|12
1748530940000|2025-05-29 15:02:20|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|116
1748530970000|2025-05-29 15:02:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|45
1748530980000|2025-05-29 15:03:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1
1748530990000|2025-05-29 15:03:10|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|4
1748531000000|2025-05-29 15:03:20|201.52|201.39|201.47|201.39|201.52|201.39|201.47|201.39|46
1748531010000|2025-05-29 15:03:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|8
1748531020000|2025-05-29 15:03:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|13
1748531030000|2025-05-29 15:03:50||201.29||201.34||201.34||201.29|1
1748531040000|2025-05-29 15:04:00|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|5
1748531050000|2025-05-29 15:04:10|201.42||201.37||201.42||201.37||8
1748531060000|2025-05-29 15:04:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|0
1748531070000|2025-05-29 15:04:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|114
1748531080000|2025-05-29 15:04:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|130
1748531100000|2025-05-29 15:05:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|69
1748531110000|2025-05-29 15:05:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|6
1748531120000|2025-05-29 15:05:20|||||||||1
1748531130000|2025-05-29 15:05:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|3
1748531140000|2025-05-29 15:05:40|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|244
1748531150000|2025-05-29 15:05:50|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|34
1748531160000|2025-05-29 15:06:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|101
1748531170000|2025-05-29 15:06:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|122
1748531180000|2025-05-29 15:06:20|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|38
1748531190000|2025-05-29 15:06:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1748531200000|2025-05-29 15:06:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|8
1748531210000|2025-05-29 15:06:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748531250000|2025-05-29 15:07:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|27
1748531260000|2025-05-29 15:07:40|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|5
1748531270000|2025-05-29 15:07:50|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|1
1748531280000|2025-05-29 15:08:00|201.57||201.57||201.62||201.57||20
1748531290000|2025-05-29 15:08:10|||||||||1
1748531300000|2025-05-29 15:08:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|39
1748531310000|2025-05-29 15:08:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|180
1748531340000|2025-05-29 15:09:00|||||||||3
1748531350000|2025-05-29 15:09:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|13
1748531360000|2025-05-29 15:09:20|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|3
1748531370000|2025-05-29 15:09:30|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|3
1748531380000|2025-05-29 15:09:40|201.52||201.52||201.52||201.52||0
1748531390000|2025-05-29 15:09:50|||||||||47
1748531400000|2025-05-29 15:10:00||201.39||201.44||201.44||201.39|8
1748531410000|2025-05-29 15:10:10|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|5
1748531420000|2025-05-29 15:10:20|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|5
1748531430000|2025-05-29 15:10:30||201.39||201.44||201.44||201.39|1
1748531440000|2025-05-29 15:10:40|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|4
1748531450000|2025-05-29 15:10:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|101
1748531460000|2025-05-29 15:11:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|86
1748531490000|2025-05-29 15:11:30|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|59
1748531500000|2025-05-29 15:11:40|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|4
1748531510000|2025-05-29 15:11:50|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|33
1748531520000|2025-05-29 15:12:00|||||||||18
1748531540000|2025-05-29 15:12:20|201.62||201.62||201.62||201.62||129
1748531550000|2025-05-29 15:12:30|201.57||201.57||201.62||201.57||121
1748531560000|2025-05-29 15:12:40||201.44||201.49||201.49||201.44|6
1748531570000|2025-05-29 15:12:50||201.44||201.49||201.49||201.44|2
1748531580000|2025-05-29 15:13:00|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|23
1748531590000|2025-05-29 15:13:10|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|2
1748531600000|2025-05-29 15:13:20|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|1
1748531630000|2025-05-29 15:13:50|201.57||201.52||201.57||201.52||35
1748531640000|2025-05-29 15:14:00|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|30
1748531650000|2025-05-29 15:14:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|2
1748531660000|2025-05-29 15:14:20|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|169
1748531680000|2025-05-29 15:14:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|37
1748531690000|2025-05-29 15:14:50|||||||||1
1748531710000|2025-05-29 15:15:10|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|75
1748531720000|2025-05-29 15:15:20|||||||||40
1748531730000|2025-05-29 15:15:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1748531740000|2025-05-29 15:15:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|18
1748531750000|2025-05-29 15:15:50|201.32|201.24|201.32|201.24|201.32|201.29|201.32|201.24|33
1748531760000|2025-05-29 15:16:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|8
1748531780000|2025-05-29 15:16:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1748531790000|2025-05-29 15:16:30|||||||||2
1748531810000|2025-05-29 15:16:50|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|10
1748531820000|2025-05-29 15:17:00|||||||||2
1748531830000|2025-05-29 15:17:10|201.32||201.27||201.32||201.27||31
1748531840000|2025-05-29 15:17:20|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.14|17
1748531860000|2025-05-29 15:17:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|2
1748531880000|2025-05-29 15:18:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|3
1748531890000|2025-05-29 15:18:10|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|3
1748531900000|2025-05-29 15:18:20|201.37||201.32||201.37||201.32||0
1748531930000|2025-05-29 15:18:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|50
1748531940000|2025-05-29 15:19:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|16
1748531950000|2025-05-29 15:19:10|||||||||1
1748531960000|2025-05-29 15:19:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|55
1748531970000|2025-05-29 15:19:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|60
1748532000000|2025-05-29 15:20:00|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|73
1748532010000|2025-05-29 15:20:10|201.32|201.24|201.37|201.29|201.42|201.29|201.32|201.24|18
1748532020000|2025-05-29 15:20:20|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|4
1748532030000|2025-05-29 15:20:30|||||||||1
1748532060000|2025-05-29 15:21:00|||||||||1
1748532070000|2025-05-29 15:21:10|||||||||1
1748532080000|2025-05-29 15:21:20|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|122
1748532090000|2025-05-29 15:21:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|41
1748532100000|2025-05-29 15:21:40|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|41
1748532110000|2025-05-29 15:21:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|25
1748532120000|2025-05-29 15:22:00|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|27
1748532130000|2025-05-29 15:22:10|||||||||5
1748532140000|2025-05-29 15:22:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|21
1748532150000|2025-05-29 15:22:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1748532160000|2025-05-29 15:22:40|||||||||1
1748532170000|2025-05-29 15:22:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|5
1748532180000|2025-05-29 15:23:00|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.29|17
1748532210000|2025-05-29 15:23:30|||||||||2
1748532220000|2025-05-29 15:23:40|||||||||4
1748532230000|2025-05-29 15:23:50|||||||||5
1748532240000|2025-05-29 15:24:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|132
1748532260000|2025-05-29 15:24:20|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|292
1748532280000|2025-05-29 15:24:40|||||||||14
1748532290000|2025-05-29 15:24:50|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|25
1748532300000|2025-05-29 15:25:00|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|72
1748532310000|2025-05-29 15:25:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|206
1748532320000|2025-05-29 15:25:20|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|49
1748532330000|2025-05-29 15:25:30|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|163
1748532340000|2025-05-29 15:25:40|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|81
1748532350000|2025-05-29 15:25:50|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|202
1748532360000|2025-05-29 15:26:00|201.57||201.57||201.57||201.57||16
1748532370000|2025-05-29 15:26:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|178
1748532380000|2025-05-29 15:26:20|||||||||5
1748532390000|2025-05-29 15:26:30|||||||||3
1748532400000|2025-05-29 15:26:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|103
1748532410000|2025-05-29 15:26:50|||||||||2
1748532420000|2025-05-29 15:27:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|329
1748532430000|2025-05-29 15:27:10|201.72||201.67||201.72||201.67||212
1748532440000|2025-05-29 15:27:20|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|190
1748532460000|2025-05-29 15:27:40|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|130
1748532470000|2025-05-29 15:27:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|25
1748532480000|2025-05-29 15:28:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|258
1748532490000|2025-05-29 15:28:10|||||||||1
1748532500000|2025-05-29 15:28:20|||||||||5
1748532510000|2025-05-29 15:28:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|204
1748532520000|2025-05-29 15:28:40|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|16
1748532530000|2025-05-29 15:28:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|68
1748532540000|2025-05-29 15:29:00|201.77||201.77||201.77||201.77||86
1748532550000|2025-05-29 15:29:10||201.69||201.69||201.69||201.64|20
1748532560000|2025-05-29 15:29:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|90
1748532570000|2025-05-29 15:29:30|||||||||13
1748532580000|2025-05-29 15:29:40|||||||||13
1748532590000|2025-05-29 15:29:50|||||||||74
1748532600000|2025-05-29 15:30:00|201.77|201.59|201.77|201.64|201.77|201.64|201.77|201.59|164
1748532610000|2025-05-29 15:30:10|201.82|201.69|201.82|201.74|201.82|201.74|201.77|201.69|302
1748532620000|2025-05-29 15:30:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|21
1748532630000|2025-05-29 15:30:30||201.64||201.64||201.64||201.64|23
1748532640000|2025-05-29 15:30:40|201.72|201.59|201.72|201.64|201.72|201.64|201.67|201.59|33
1748532650000|2025-05-29 15:30:50|||||||||53
1748532660000|2025-05-29 15:31:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|60
1748532670000|2025-05-29 15:31:10|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|9
1748532680000|2025-05-29 15:31:20|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|29
1748532690000|2025-05-29 15:31:30|||||||||2
1748532700000|2025-05-29 15:31:40||201.54||201.54||201.54||201.54|10
1748532710000|2025-05-29 15:31:50|201.62|201.59|201.62|201.54|201.62|201.59|201.62|201.54|7
1748532720000|2025-05-29 15:32:00|||||||||51
1748532730000|2025-05-29 15:32:10||201.49||201.49||201.54||201.49|10
1748532740000|2025-05-29 15:32:20|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|6
1748532750000|2025-05-29 15:32:30|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|81
1748532760000|2025-05-29 15:32:40|201.62|201.54|201.52|201.44|201.62|201.54|201.52|201.44|22
1748532770000|2025-05-29 15:32:50|||||||||1
1748532780000|2025-05-29 15:33:00|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|109
1748532790000|2025-05-29 15:33:10|||||||||2
1748532800000|2025-05-29 15:33:20|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|11
1748532810000|2025-05-29 15:33:30|||||||||16
1748532820000|2025-05-29 15:33:40||201.29||201.34||201.34||201.29|4
1748532830000|2025-05-29 15:33:50|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|47
1748532840000|2025-05-29 15:34:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|15
1748532850000|2025-05-29 15:34:10|||||||||4
1748532860000|2025-05-29 15:34:20|201.27|201.19|201.17|201.09|201.27|201.19|201.17|201.09|156
1748532870000|2025-05-29 15:34:30|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|839
1748532880000|2025-05-29 15:34:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|48
1748532890000|2025-05-29 15:34:50|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|193
1748532900000|2025-05-29 15:35:00|201.32|201.24|201.32|201.24|201.37|201.29|201.27|201.19|1207
1748532910000|2025-05-29 15:35:10|201.27|201.19|201.32|201.24|201.37|201.24|201.27|201.19|559
1748532920000|2025-05-29 15:35:20|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|20
1748532930000|2025-05-29 15:35:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|82
1748532940000|2025-05-29 15:35:40|||||||||4
1748532950000|2025-05-29 15:35:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|13
1748532960000|2025-05-29 15:36:00|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|101
1748532970000|2025-05-29 15:36:10|201.52||201.47||201.52||201.47||15
1748532980000|2025-05-29 15:36:20|201.52||201.47||201.52||201.47||65
1748532990000|2025-05-29 15:36:30||201.34||201.39||201.39||201.34|1
1748533010000|2025-05-29 15:36:50||201.34||201.34||201.34||201.34|3
1748533020000|2025-05-29 15:37:00|201.42||201.42||201.42||201.42||0
1748533030000|2025-05-29 15:37:10|||||||||5
1748533040000|2025-05-29 15:37:20|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|67
1748533050000|2025-05-29 15:37:30|201.47||201.47||201.47||201.42||2
1748533060000|2025-05-29 15:37:40|201.42||201.42||201.42||201.42||10
1748533070000|2025-05-29 15:37:50||201.29||201.29||201.34||201.29|25
1748533080000|2025-05-29 15:38:00|201.37||201.37||201.42||201.37||0
1748533090000|2025-05-29 15:38:10|201.32|201.24|201.32|201.24|201.32|201.29|201.32|201.24|1
1748533100000|2025-05-29 15:38:20|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|0
1748533120000|2025-05-29 15:38:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|40
1748533140000|2025-05-29 15:39:00|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|17
1748533200000|2025-05-29 15:40:00|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|154
1748533210000|2025-05-29 15:40:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|46
1748533220000|2025-05-29 15:40:20|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|7
1748533230000|2025-05-29 15:40:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1748533240000|2025-05-29 15:40:40|201.32|201.24|201.37|201.29|201.37|201.29|201.27|201.24|0
1748533260000|2025-05-29 15:41:00|201.32|201.24|201.37|201.24|201.37|201.29|201.32|201.24|19
1748533270000|2025-05-29 15:41:10|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.24|8
1748533290000|2025-05-29 15:41:30|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.19|33
1748533310000|2025-05-29 15:41:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|48
1748533320000|2025-05-29 15:42:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|27
1748533330000|2025-05-29 15:42:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|72
1748533340000|2025-05-29 15:42:20|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|21
1748533350000|2025-05-29 15:42:30|201.17|201.14|201.27|201.19|201.27|201.19|201.17|201.09|100
1748533360000|2025-05-29 15:42:40||201.14||201.14||201.14||201.14|12
1748533370000|2025-05-29 15:42:50|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|1
1748533390000|2025-05-29 15:43:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|4
1748533400000|2025-05-29 15:43:20|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|7
1748533410000|2025-05-29 15:43:30|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|0
1748533420000|2025-05-29 15:43:40|201.22||201.22||201.22||201.22||0
1748533430000|2025-05-29 15:43:50|201.27||201.22||201.27||201.22||1
1748533440000|2025-05-29 15:44:00|||||||||1
1748533450000|2025-05-29 15:44:10||201.09||201.14||201.14||201.09|0
1748533470000|2025-05-29 15:44:30||201.09||201.09||201.09||201.09|0
1748533480000|2025-05-29 15:44:40|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.14|112
1748533500000|2025-05-29 15:45:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|16
1748533510000|2025-05-29 15:45:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1748533520000|2025-05-29 15:45:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1748533530000|2025-05-29 15:45:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1748533540000|2025-05-29 15:45:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|1
1748533550000|2025-05-29 15:45:50|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.89|9
1748533560000|2025-05-29 15:46:00||200.89||200.94||200.94||200.89|1
1748533570000|2025-05-29 15:46:10|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|1
1748533580000|2025-05-29 15:46:20|201.07||201.12||201.12||201.07||0
1748533590000|2025-05-29 15:46:30|201.07||201.07||201.12||201.07||0
1748533600000|2025-05-29 15:46:40||200.94||200.99||200.99||200.94|4
1748533610000|2025-05-29 15:46:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|0
1748533620000|2025-05-29 15:47:00|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|60
1748533630000|2025-05-29 15:47:10|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|36
1748533640000|2025-05-29 15:47:20|201.17||201.17||201.17||201.12||0
1748533650000|2025-05-29 15:47:30|201.12|200.99|201.12|201.04|201.17|201.04|201.12|200.99|0
1748533660000|2025-05-29 15:47:40|201.17||201.17||201.17||201.17||0
1748533670000|2025-05-29 15:47:50|201.12||201.12||201.17||201.12||0
1748533680000|2025-05-29 15:48:00|201.17||201.12||201.17||201.12||20
1748533690000|2025-05-29 15:48:10|201.17|200.99|201.07|200.99|201.17|201.04|201.07|200.99|15
1748533700000|2025-05-29 15:48:20|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|0
1748533710000|2025-05-29 15:48:30||201.04||200.99||201.04||200.99|0
1748533720000|2025-05-29 15:48:40|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|2
1748533730000|2025-05-29 15:48:50||201.04||201.04||201.04||201.04|0
1748533740000|2025-05-29 15:49:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|0
1748533750000|2025-05-29 15:49:10||200.94||200.99||200.99||200.94|0
1748533760000|2025-05-29 15:49:20||200.94||200.99||200.99||200.94|20
1748533770000|2025-05-29 15:49:30|201.02|200.94|201.12|200.99|201.12|200.99|201.02|200.94|320
1748533780000|2025-05-29 15:49:40|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|9
1748533790000|2025-05-29 15:49:50|201.07|201.04|201.12|201.04|201.12|201.04|201.07|201.04|28
1748533800000|2025-05-29 15:50:00|||||||||4
1748533810000|2025-05-29 15:50:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1748533840000|2025-05-29 15:50:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|26
1748533850000|2025-05-29 15:50:50|201.27||201.22||201.27||201.22||0
1748533860000|2025-05-29 15:51:00|201.27||201.22||201.27||201.22||1
1748533870000|2025-05-29 15:51:10|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|8
1748533890000|2025-05-29 15:51:30||201.19||201.24||201.24||201.19|235
1748533900000|2025-05-29 15:51:40|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|35
1748533910000|2025-05-29 15:51:50|201.32|201.19|201.32|201.19|201.32|201.24|201.32|201.19|9
1748533920000|2025-05-29 15:52:00||201.24||201.24||201.24||201.24|0
1748533930000|2025-05-29 15:52:10|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|1
1748533940000|2025-05-29 15:52:20|201.27||201.27||201.27||201.27||3
1748533970000|2025-05-29 15:52:50|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|0
1748533980000|2025-05-29 15:53:00||201.24||201.24||201.24||201.19|0
1748533990000|2025-05-29 15:53:10||201.19||201.19||201.19||201.19|0
1748534000000|2025-05-29 15:53:20|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|2
1748534010000|2025-05-29 15:53:30||201.14||201.19||201.19||201.14|0
1748534020000|2025-05-29 15:53:40||201.14||201.19||201.19||201.14|0
1748534040000|2025-05-29 15:54:00|||||||||1
1748534050000|2025-05-29 15:54:10|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|5
1748534060000|2025-05-29 15:54:20|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|5
1748534070000|2025-05-29 15:54:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|0
1748534080000|2025-05-29 15:54:40|201.17|201.09|201.17|201.09|201.17|201.14|201.17|201.09|0
1748534090000|2025-05-29 15:54:50||201.04||201.09||201.09||201.04|0
1748534120000|2025-05-29 15:55:20|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|7
1748534150000|2025-05-29 15:55:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|0
1748534160000|2025-05-29 15:56:00||201.09||201.09||201.14||201.09|0
1748534170000|2025-05-29 15:56:10||201.14||201.09||201.14||201.09|1
1748534180000|2025-05-29 15:56:20|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|0
1748534190000|2025-05-29 15:56:30||201.09||201.14||201.14||201.09|4
1748534200000|2025-05-29 15:56:40||201.09||201.09||201.14||201.09|0
1748534210000|2025-05-29 15:56:50|201.17|201.04|201.12|201.04|201.17|201.04|201.12|201.04|0
1748534220000|2025-05-29 15:57:00||200.99||201.04||201.04||200.99|0
1748534230000|2025-05-29 15:57:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|0
1748534240000|2025-05-29 15:57:20|201.02|200.94|200.97|200.89|201.07|200.94|200.97|200.89|15
1748534250000|2025-05-29 15:57:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|12
1748534260000|2025-05-29 15:57:40|200.87|200.79|200.77|200.69|200.92|200.79|200.77|200.69|36
1748534270000|2025-05-29 15:57:50|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.64|4
1748534280000|2025-05-29 15:58:00|200.72|200.64|200.72|200.64|200.77|200.69|200.72|200.64|13
1748534290000|2025-05-29 15:58:10|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.54|33
1748534300000|2025-05-29 15:58:20|200.72|200.54|200.67|200.59|200.77|200.69|200.67|200.54|19
1748534310000|2025-05-29 15:58:30|200.72|200.64|200.62|200.54|200.77|200.64|200.62|200.54|0
1748534320000|2025-05-29 15:58:40||200.49||200.54||200.54||200.49|5
1748534330000|2025-05-29 15:58:50|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.54|46
1748534340000|2025-05-29 15:59:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|9
1748534350000|2025-05-29 15:59:10|200.62|200.54|200.62|200.49|200.67|200.59|200.62|200.49|16
1748534360000|2025-05-29 15:59:20|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.49|1
1748534370000|2025-05-29 15:59:30|200.72|200.54|200.67|200.59|200.72|200.59|200.67|200.54|4
1748534380000|2025-05-29 15:59:40|200.72|200.54|200.72|200.59|200.72|200.64|200.67|200.54|0
1748534390000|2025-05-29 15:59:50||200.64||200.64||200.64||200.59|9
1748534400000|2025-05-29 16:00:00|200.77|200.69|200.67|200.59|200.77|200.69|200.67|200.59|9
1748534410000|2025-05-29 16:00:10|200.72|200.64|200.72|200.59|200.72|200.64|200.62|200.54|1
1748534420000|2025-05-29 16:00:20|200.67|200.64|200.72|200.64|200.77|200.64|200.67|200.64|0
1748534430000|2025-05-29 16:00:30|200.67|200.59|200.47|200.39|200.67|200.59|200.47|200.39|34
1748534440000|2025-05-29 16:00:40|200.52|200.44|200.57|200.44|200.57|200.49|200.47|200.39|6
1748534450000|2025-05-29 16:00:50|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|4
1748534460000|2025-05-29 16:01:00|200.52|200.49|200.67|200.54|200.67|200.54|200.52|200.44|0
1748534470000|2025-05-29 16:01:10|200.62|200.59|200.67|200.59|200.72|200.59|200.62|200.54|4
1748534480000|2025-05-29 16:01:20|200.72|200.64|200.62|200.54|200.72|200.64|200.62|200.54|0
1748534490000|2025-05-29 16:01:30|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.54|2
1748534500000|2025-05-29 16:01:40|200.72|200.54|200.62|200.54|200.72|200.54|200.62|200.54|0
1748534510000|2025-05-29 16:01:50|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.54|1
1748534520000|2025-05-29 16:02:00|200.62|200.54|200.72|200.59|200.72|200.59|200.62|200.54|0
1748534530000|2025-05-29 16:02:10|200.67|200.64|200.72|200.59|200.72|200.64|200.67|200.59|0
1748534540000|2025-05-29 16:02:20|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.54|0
1748534550000|2025-05-29 16:02:30|200.72|200.54|200.67|200.59|200.72|200.64|200.67|200.54|0
1748534560000|2025-05-29 16:02:40|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|0
1748534570000|2025-05-29 16:02:50||200.59||200.59||200.59||200.54|0
1748534580000|2025-05-29 16:03:00||200.54||200.54||200.59||200.54|0
1748534590000|2025-05-29 16:03:10|200.62|200.59|200.67|200.54|200.67|200.59|200.62|200.54|0
1748534600000|2025-05-29 16:03:20|200.72|200.59|200.72|200.64|200.72|200.64|200.72|200.59|0
1748534610000|2025-05-29 16:03:30|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|3
1748534620000|2025-05-29 16:03:40|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|0
1748534630000|2025-05-29 16:03:50|200.72||200.72||200.77||200.72||0
1748534640000|2025-05-29 16:04:00||200.59||200.64||200.64||200.59|0
1748534650000|2025-05-29 16:04:10|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|1
1748534660000|2025-05-29 16:04:20|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|0
1748534670000|2025-05-29 16:04:30|200.72|200.69|200.72|200.64|200.77|200.69|200.72|200.64|0
1748534680000|2025-05-29 16:04:40|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.59|0
1748534690000|2025-05-29 16:04:50|200.72|200.64|200.72|200.59|200.72|200.64|200.67|200.59|0
1748534700000|2025-05-29 16:05:00|200.77|200.64|200.77|200.69|200.77|200.69|200.77|200.64|1
1748534710000|2025-05-29 16:05:10|200.82|200.64|200.72|200.64|200.82|200.64|200.72|200.64|1
1748534730000|2025-05-29 16:05:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|1
1748534740000|2025-05-29 16:05:40||200.64||200.69||200.69||200.64|0
1748534750000|2025-05-29 16:05:50|200.82|200.64|200.77|200.64|200.82|200.64|200.77|200.64|0
1748534760000|2025-05-29 16:06:00|200.72||200.72||200.72||200.72||1
1748534780000|2025-05-29 16:06:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|1
1748534790000|2025-05-29 16:06:30||200.64||200.69||200.69||200.64|0
1748534800000|2025-05-29 16:06:40|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|0
1748534810000|2025-05-29 16:06:50|200.72|200.69|200.82|200.69|200.82|200.69|200.72|200.64|0
1748534820000|2025-05-29 16:07:00|200.77|200.74|200.77|200.69|200.82|200.74|200.77|200.69|0
1748534830000|2025-05-29 16:07:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|2
1748534840000|2025-05-29 16:07:20|200.77|200.69|200.77|200.64|200.77|200.74|200.77|200.64|0
1748534850000|2025-05-29 16:07:30||200.69||200.69||200.69||200.64|0
1748534860000|2025-05-29 16:07:40||200.64||200.69||200.69||200.64|0
1748534870000|2025-05-29 16:07:50|200.82||200.82||200.82||200.82||4
1748534880000|2025-05-29 16:08:00|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.69|1
1748534890000|2025-05-29 16:08:10|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|0
1748534900000|2025-05-29 16:08:20||200.69||200.69||200.69||200.64|3
1748534910000|2025-05-29 16:08:30||200.64||200.69||200.69||200.64|0
1748534920000|2025-05-29 16:08:40|200.72|200.64|200.72|200.59|200.72|200.69|200.72|200.59|5
1748534930000|2025-05-29 16:08:50|200.67|200.64|200.67|200.59|200.67|200.64|200.67|200.59|0
1748534940000|2025-05-29 16:09:00|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|4
1748534950000|2025-05-29 16:09:10|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|1
1748534960000|2025-05-29 16:09:20|200.72||200.72||200.72||200.72||0
1748534970000|2025-05-29 16:09:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|0
1748534980000|2025-05-29 16:09:40|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.69|0
1748534990000|2025-05-29 16:09:50||200.69||200.69||200.74||200.69|0
1748535000000|2025-05-29 16:10:00|200.77|200.74|200.82|200.69|200.82|200.74|200.77|200.69|0
1748535010000|2025-05-29 16:10:10|200.77||200.77||200.77||200.77||0
1748535020000|2025-05-29 16:10:20|200.82||200.82||200.82||200.77||21
1748535030000|2025-05-29 16:10:30|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|5
1748535040000|2025-05-29 16:10:40|200.87||200.87||200.87||200.82||0
1748535050000|2025-05-29 16:10:50|200.92|200.79|200.92|200.79|200.92|200.79|200.92|200.79|0
1748535090000|2025-05-29 16:11:30||200.84||200.84||200.84||200.84|14
1748535110000|2025-05-29 16:11:50|200.97||200.97||200.97||200.97||1
1748535120000|2025-05-29 16:12:00|200.92||200.92||200.97||200.92||1
1748535130000|2025-05-29 16:12:10|200.97||200.97||200.97||200.97||1
1748535150000|2025-05-29 16:12:30|200.92||200.92||200.92||200.92||1
1748535160000|2025-05-29 16:12:40|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|23
1748535180000|2025-05-29 16:13:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|0
1748535210000|2025-05-29 16:13:30|201.02||200.97||201.02||200.97||4
1748535230000|2025-05-29 16:13:50|200.92|200.84|200.92|200.79|200.92|200.84|200.92|200.79|2
1748535240000|2025-05-29 16:14:00|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|3
1748535250000|2025-05-29 16:14:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|0
1748535260000|2025-05-29 16:14:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|0
1748535310000|2025-05-29 16:15:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|55
1748535320000|2025-05-29 16:15:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|8
1748535340000|2025-05-29 16:15:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|6
1748535350000|2025-05-29 16:15:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.89|2
1748535360000|2025-05-29 16:16:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|1
1748535370000|2025-05-29 16:16:10|200.97|200.89|200.97|200.89|200.97|200.94|200.97|200.89|5
1748535380000|2025-05-29 16:16:20|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|1
1748535390000|2025-05-29 16:16:30||200.94||200.94||200.94||200.89|0
1748535410000|2025-05-29 16:16:50|||||||||34
1748535420000|2025-05-29 16:17:00|||||||||125
1748535440000|2025-05-29 16:17:20||200.89||200.94||200.94||200.89|21
1748535470000|2025-05-29 16:17:50||200.89||200.94||200.94||200.89|8
1748535480000|2025-05-29 16:18:00||200.89||200.89||200.94||200.89|9
1748535500000|2025-05-29 16:18:20||200.94||200.94||200.94||200.94|0
1748535510000|2025-05-29 16:18:30|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|2
1748535520000|2025-05-29 16:18:40|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.94|0
1748535530000|2025-05-29 16:18:50||200.89||200.94||200.94||200.89|0
1748535540000|2025-05-29 16:19:00|||||||||1
1748535550000|2025-05-29 16:19:10|||||||||1
1748535580000|2025-05-29 16:19:40|||||||||53
1748535600000|2025-05-29 16:20:00|||||||||169
1748535610000|2025-05-29 16:20:10|||||||||29
1748535620000|2025-05-29 16:20:20|||||||||2
1748535640000|2025-05-29 16:20:40|||||||||2
1748535650000|2025-05-29 16:20:50|||||||||1
1748535690000|2025-05-29 16:21:30||200.89||200.94||200.94||200.89|11
1748535700000|2025-05-29 16:21:40||200.89||200.94||200.94||200.89|0
1748535710000|2025-05-29 16:21:50||200.89||200.94||200.94||200.89|0
1748535730000|2025-05-29 16:22:10||200.89||200.89||200.89||200.89|0
1748535740000|2025-05-29 16:22:20||200.94||200.89||200.94||200.89|0
1748535750000|2025-05-29 16:22:30|200.97||200.97||201.02||200.97||3
1748535770000|2025-05-29 16:22:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|1
1748535780000|2025-05-29 16:23:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|0
1748535790000|2025-05-29 16:23:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|91
1748535800000|2025-05-29 16:23:20|201.12||201.12||201.12||201.12||0
1748535810000|2025-05-29 16:23:30|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|11
1748535820000|2025-05-29 16:23:40|201.07||201.12||201.12||201.07||0
1748535830000|2025-05-29 16:23:50||201.04||200.99||201.04||200.99|0
1748535840000|2025-05-29 16:24:00||201.04||201.04||201.04||200.99|0
1748535850000|2025-05-29 16:24:10|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|0
1748535860000|2025-05-29 16:24:20|201.12||201.07||201.12||201.07||0
1748535870000|2025-05-29 16:24:30|201.12||201.12||201.12||201.12||2
1748535880000|2025-05-29 16:24:40|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|0
1748535910000|2025-05-29 16:25:10|201.12||201.07||201.12||201.07||0
1748535920000|2025-05-29 16:25:20||200.94||200.99||200.99||200.94|0
1748535930000|2025-05-29 16:25:30||200.94||200.99||200.99||200.94|0
1748535940000|2025-05-29 16:25:40|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|1
1748535950000|2025-05-29 16:25:50|201.12||201.07||201.12||201.07||0
1748535960000|2025-05-29 16:26:00|||||||||1
1748535980000|2025-05-29 16:26:20||200.94||200.94||200.94||200.94|1
1748535990000|2025-05-29 16:26:30||200.99||200.99||200.99||200.94|0
1748536020000|2025-05-29 16:27:00|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|3
1748536030000|2025-05-29 16:27:10|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|0
1748536040000|2025-05-29 16:27:20|201.12||201.07||201.12||201.07||0
1748536050000|2025-05-29 16:27:30|201.12||201.12||201.12||201.12||0
1748536060000|2025-05-29 16:27:40|201.07||201.07||201.07||201.07||0
1748536070000|2025-05-29 16:27:50|201.12||201.07||201.12||201.07||0
1748536080000|2025-05-29 16:28:00|201.12||201.12||201.12||201.07||13
1748536090000|2025-05-29 16:28:10|201.07||201.07||201.12||201.07||0
1748536100000|2025-05-29 16:28:20|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|0
1748536110000|2025-05-29 16:28:30||201.04||201.04||201.04||201.04|0
1748536140000|2025-05-29 16:29:00|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|1
1748536150000|2025-05-29 16:29:10|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.04|0
1748536160000|2025-05-29 16:29:20|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|1
1748536170000|2025-05-29 16:29:30|201.12||201.17||201.17||201.12||0
1748536180000|2025-05-29 16:29:40|201.12||201.12||201.12||201.12||0
1748536200000|2025-05-29 16:30:00||200.99||201.04||201.04||200.99|0
1748536210000|2025-05-29 16:30:10||200.99||200.99||201.04||200.99|1
1748536220000|2025-05-29 16:30:20||201.04||201.04||201.04||200.99|0
1748536240000|2025-05-29 16:30:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|0
1748536260000|2025-05-29 16:31:00|201.22||201.22||201.22||201.22||0
1748536270000|2025-05-29 16:31:10|201.17||201.22||201.22||201.17||0
1748536280000|2025-05-29 16:31:20|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|0
1748536290000|2025-05-29 16:31:30|201.17||201.17||201.22||201.17||0
1748536300000|2025-05-29 16:31:40|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|1
1748536310000|2025-05-29 16:31:50|201.17||201.17||201.17||201.17||0
1748536320000|2025-05-29 16:32:00|201.12||201.12||201.12||201.12||0
1748536360000|2025-05-29 16:32:40|201.17||201.12||201.17||201.12||0
1748536370000|2025-05-29 16:32:50|201.17||201.12||201.17||201.12||0
1748536430000|2025-05-29 16:33:50||200.99||200.99||201.04||200.99|1
1748536440000|2025-05-29 16:34:00||201.04||201.04||201.04||200.99|0
1748536460000|2025-05-29 16:34:20|201.17||201.17||201.17||201.17||0
1748536470000|2025-05-29 16:34:30||201.09||201.04||201.09||201.04|0
1748536480000|2025-05-29 16:34:40|201.12||201.17||201.17||201.12||0
1748536500000|2025-05-29 16:35:00|201.12||201.12||201.17||201.12||0
1748536510000|2025-05-29 16:35:10||200.99||201.04||201.04||200.99|0
1748536530000|2025-05-29 16:35:30|201.17||201.17||201.17||201.17||0
1748536540000|2025-05-29 16:35:40||201.09||201.04||201.09||201.04|0
1748536580000|2025-05-29 16:36:20|201.22|201.09|201.17|201.04|201.22|201.09|201.17|201.04|13
1748536590000|2025-05-29 16:36:30|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1748536600000|2025-05-29 16:36:40|201.17||201.17||201.17||201.17||0
1748536620000|2025-05-29 16:37:00|201.22||201.22||201.22||201.22||1
1748536630000|2025-05-29 16:37:10|201.17||201.22||201.22||201.17||0
1748536640000|2025-05-29 16:37:20|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1748536650000|2025-05-29 16:37:30|201.12||201.17||201.17||201.12||0
1748536660000|2025-05-29 16:37:40|201.12||201.12||201.17||201.12||0
1748536670000|2025-05-29 16:37:50|201.17||201.17||201.17||201.17||0
1748536680000|2025-05-29 16:38:00|201.12||201.12||201.12||201.12||0
1748536690000|2025-05-29 16:38:10|201.17||201.17||201.17||201.17||0
1748536700000|2025-05-29 16:38:20||201.09||201.09||201.09||201.09|0
1748536740000|2025-05-29 16:39:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1748536760000|2025-05-29 16:39:20|201.27||201.22||201.27||201.22||0
1748536770000|2025-05-29 16:39:30|201.27||201.22||201.27||201.22||0
1748536800000|2025-05-29 16:40:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1748536840000|2025-05-29 16:40:40|201.32||201.27||201.32||201.27||0
1748536880000|2025-05-29 16:41:20|201.32||201.32||201.32||201.32||0
1748536890000|2025-05-29 16:41:30||201.24||201.24||201.24||201.24|0
1748536900000|2025-05-29 16:41:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|24
1748536930000|2025-05-29 16:42:10|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|30
1748536940000|2025-05-29 16:42:20|201.32||201.32||201.37||201.32||1
1748536960000|2025-05-29 16:42:40|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|2
1748536970000|2025-05-29 16:42:50|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|0
1748536980000|2025-05-29 16:43:00|201.27||201.27||201.27||201.27||1
1748536990000|2025-05-29 16:43:10|201.22||201.22||201.27||201.22||0
1748537000000|2025-05-29 16:43:20||201.09||201.14||201.14||201.09|0
1748537010000|2025-05-29 16:43:30|||||||||1
1748537020000|2025-05-29 16:43:40|201.27||201.27||201.27||201.27||1
1748537030000|2025-05-29 16:43:50||201.19||201.14||201.19||201.14|0
1748537040000|2025-05-29 16:44:00||201.19||201.19||201.19||201.14|0
1748537050000|2025-05-29 16:44:10|201.32||201.32||201.32||201.32||1
1748537060000|2025-05-29 16:44:20||201.24||201.19||201.24||201.19|0
1748537070000|2025-05-29 16:44:30|201.27||201.27||201.32||201.27||0
1748537080000|2025-05-29 16:44:40|201.32||201.32||201.32||201.27||0
1748537090000|2025-05-29 16:44:50|201.27||201.32||201.32||201.27||0
1748537100000|2025-05-29 16:45:00||201.24||201.24||201.24||201.19|0
1748537110000|2025-05-29 16:45:10||201.19||201.19||201.24||201.19|0
1748537120000|2025-05-29 16:45:20|201.27||201.27||201.32||201.27||0
1748537130000|2025-05-29 16:45:30|201.32||201.27||201.32||201.27||0
1748537170000|2025-05-29 16:46:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1748537180000|2025-05-29 16:46:20|201.27||201.27||201.27||201.22||0
1748537190000|2025-05-29 16:46:30||201.19||201.19||201.19||201.19|0
1748537230000|2025-05-29 16:47:10||201.14||201.14||201.19||201.14|0
1748537240000|2025-05-29 16:47:20|201.22||201.27||201.27||201.22||0
1748537250000|2025-05-29 16:47:30|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|0
1748537320000|2025-05-29 16:48:40|201.22||201.22||201.22||201.22||0
1748537340000|2025-05-29 16:49:00||201.09||201.09||201.09||201.09|1
1748537400000|2025-05-29 16:50:00|201.17||201.17||201.17||201.17||0
1748537410000|2025-05-29 16:50:10||201.04||201.04||201.04||201.04|0
1748537420000|2025-05-29 16:50:20||201.09||201.09||201.09||201.09|0
1748537470000|2025-05-29 16:51:10||201.04||201.09||201.09||201.04|0
1748537480000|2025-05-29 16:51:20||201.04||201.04||201.09||201.04|0
1748537490000|2025-05-29 16:51:30||201.09||201.04||201.09||201.04|0
1748537500000|2025-05-29 16:51:40||201.09||201.04||201.09||201.04|1
1748537510000|2025-05-29 16:51:50|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.09|1
1748537520000|2025-05-29 16:52:00||201.04||201.09||201.09||201.04|0
1748537530000|2025-05-29 16:52:10||201.04||201.09||201.09||201.04|0
1748537540000|2025-05-29 16:52:20||201.04||201.09||201.09||201.04|0
1748537550000|2025-05-29 16:52:30|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|0
1748537560000|2025-05-29 16:52:40||201.14||201.14||201.14||201.14|0
1748537570000|2025-05-29 16:52:50|201.27||201.27||201.27||201.27||2
1748537580000|2025-05-29 16:53:00|201.22||201.22||201.27||201.22||0
1748537610000|2025-05-29 16:53:30|201.27||201.27||201.27||201.27||0
1748537620000|2025-05-29 16:53:40|201.22||201.27||201.27||201.22||1
1748537630000|2025-05-29 16:53:50||201.19||201.14||201.19||201.14|0
1748537760000|2025-05-29 16:56:00|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|44
1748537770000|2025-05-29 16:56:10||201.14||201.14||201.14||201.14|3
1748537790000|2025-05-29 16:56:30||201.09||201.09||201.09||201.09|1
1748537810000|2025-05-29 16:56:50||201.14||201.14||201.14||201.14|0
1748537820000|2025-05-29 16:57:00|201.27||201.27||201.27||201.27||0
1748537850000|2025-05-29 16:57:30|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|23
1748537880000|2025-05-29 16:58:00|201.37|201.24|201.37|201.24|201.37|201.24|201.32|201.24|6
1748537890000|2025-05-29 16:58:10||201.29||201.29||201.29||201.29|0
1748537910000|2025-05-29 16:58:30||201.24||201.29||201.29||201.24|0
1748537920000|2025-05-29 16:58:40|201.42||201.37||201.42||201.37||0
1748537930000|2025-05-29 16:58:50||201.24||201.24||201.24||201.24|0
1748537960000|2025-05-29 16:59:20|201.32||201.37||201.37||201.32||0
1748537970000|2025-05-29 16:59:30|201.32||201.32||201.32||201.32||0
1748538000000|2025-05-29 17:00:00|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|21
1748538030000|2025-05-29 17:00:30||201.34||201.34||201.34||201.34|0
1748538040000|2025-05-29 17:00:40|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|2
1748538050000|2025-05-29 17:00:50||201.34||201.34||201.34||201.34|0
1748538060000|2025-05-29 17:01:00||201.39||201.39||201.39||201.39|0
1748538070000|2025-05-29 17:01:10|201.52||201.52||201.52||201.52||0
1748538080000|2025-05-29 17:01:20|201.47||201.52||201.52||201.47||0
1748538090000|2025-05-29 17:01:30|201.47||201.52||201.52||201.47||0
1748538100000|2025-05-29 17:01:40|201.47||201.47||201.47||201.47||0
1748538110000|2025-05-29 17:01:50|201.52||201.52||201.52||201.52||0
1748538120000|2025-05-29 17:02:00|201.47|201.44|201.52|201.44|201.57|201.44|201.47|201.44|8
1748538130000|2025-05-29 17:02:10|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|9
1748538140000|2025-05-29 17:02:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748538150000|2025-05-29 17:02:30||201.39||201.39||201.39||201.39|0
1748538160000|2025-05-29 17:02:40|201.57|201.44|201.57|201.44|201.57|201.44|201.52|201.44|0
1748538170000|2025-05-29 17:02:50|201.52||201.52||201.52||201.52||1
1748538180000|2025-05-29 17:03:00|201.57||201.52||201.57||201.52||0
1748538190000|2025-05-29 17:03:10|201.57||201.52||201.57||201.52||0
1748538200000|2025-05-29 17:03:20||201.39||201.39||201.39||201.39|0
1748538210000|2025-05-29 17:03:30|201.47||201.47||201.52||201.47||0
1748538220000|2025-05-29 17:03:40|201.52||201.47||201.52||201.47||0
1748538230000|2025-05-29 17:03:50|201.52|201.34|201.47|201.34|201.52|201.34|201.47|201.34|4
1748538240000|2025-05-29 17:04:00|201.42||201.47||201.47||201.42||1
1748538250000|2025-05-29 17:04:10|201.42|201.29|201.42|201.29|201.47|201.29|201.42|201.29|3
1748538260000|2025-05-29 17:04:20||201.34||201.34||201.34||201.34|0
1748538320000|2025-05-29 17:05:20|201.47||201.47||201.47||201.47||1
1748538330000|2025-05-29 17:05:30|201.42||201.42||201.47||201.42||0
1748538340000|2025-05-29 17:05:40|201.47||201.47||201.47||201.42||1
1748538350000|2025-05-29 17:05:50|201.42||201.47||201.47||201.42||20
1748538370000|2025-05-29 17:06:10|201.42||201.47||201.47||201.42||2
1748538400000|2025-05-29 17:06:40|201.42||201.42||201.42||201.42||0
1748538410000|2025-05-29 17:06:50|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|3
1748538420000|2025-05-29 17:07:00|201.32||201.37||201.37||201.32||0
1748538430000|2025-05-29 17:07:10|201.32|201.19|201.32|201.24|201.32|201.24|201.32|201.19|0
1748538440000|2025-05-29 17:07:20|201.37||201.32||201.37||201.32||0
1748538450000|2025-05-29 17:07:30|201.37||201.37||201.37||201.37||0
1748538460000|2025-05-29 17:07:40||201.29||201.24||201.29||201.24|0
1748538490000|2025-05-29 17:08:10||201.29||201.29||201.29||201.24|0
1748538540000|2025-05-29 17:09:00||201.24||201.24||201.24||201.24|1
1748538550000|2025-05-29 17:09:10|201.32||201.37||201.37||201.32||0
1748538600000|2025-05-29 17:10:00|201.32||201.32||201.32||201.32||0
1748538610000|2025-05-29 17:10:10||201.19||201.19||201.19||201.19|0
1748538630000|2025-05-29 17:10:30|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748538660000|2025-05-29 17:11:00|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1748538670000|2025-05-29 17:11:10|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748538720000|2025-05-29 17:12:00||201.29||201.24||201.29||201.24|0
1748538740000|2025-05-29 17:12:20||201.29||201.29||201.29||201.29|0
1748538750000|2025-05-29 17:12:30||201.24||201.29||201.29||201.24|0
1748538760000|2025-05-29 17:12:40|201.42||201.42||201.42||201.42||0
1748538790000|2025-05-29 17:13:10|201.37|201.24|201.42|201.29|201.42|201.29|201.37|201.24|0
1748538870000|2025-05-29 17:14:30|201.37|201.24|201.37|201.29|201.37|201.29|201.37|201.24|1
1748538880000|2025-05-29 17:14:40||201.24||201.24||201.24||201.24|0
1748538900000|2025-05-29 17:15:00||201.29||201.24||201.29||201.24|0
1748538920000|2025-05-29 17:15:20||201.29||201.29||201.29||201.24|0
1748538930000|2025-05-29 17:15:30||201.24||201.24||201.24||201.24|0
1748538970000|2025-05-29 17:16:10|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|4
1748539020000|2025-05-29 17:17:00|201.37|201.24|201.37|201.24|201.37|201.29|201.37|201.24|0
1748539050000|2025-05-29 17:17:30|201.32||201.32||201.32||201.32||0
1748539060000|2025-05-29 17:17:40|201.37||201.37||201.37||201.37||0
1748539100000|2025-05-29 17:18:20|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1748539110000|2025-05-29 17:18:30||201.24||201.24||201.24||201.24|0
1748539120000|2025-05-29 17:18:40|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|20
1748539140000|2025-05-29 17:19:00||201.29||201.24||201.29||201.24|0
1748539150000|2025-05-29 17:19:10|201.32||201.32||201.32||201.32||0
1748539160000|2025-05-29 17:19:20||201.19||201.19||201.24||201.19|1
1748539180000|2025-05-29 17:19:40|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748539200000|2025-05-29 17:20:00|201.42|201.29|201.42|201.29|201.42|201.29|201.37|201.29|0
1748539210000|2025-05-29 17:20:10|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748539230000|2025-05-29 17:20:30||201.29||201.29||201.29||201.29|0
1748539240000|2025-05-29 17:20:40|201.42||201.37||201.42||201.37||0
1748539250000|2025-05-29 17:20:50||201.24||201.24||201.24||201.24|0
1748539260000|2025-05-29 17:21:00||201.29||201.29||201.29||201.29|0
1748539270000|2025-05-29 17:21:10|201.42||201.42||201.42||201.42||0
1748539280000|2025-05-29 17:21:20|201.37||201.42||201.42||201.37||0
1748539290000|2025-05-29 17:21:30|201.37||201.37||201.37||201.37||0
1748539300000|2025-05-29 17:21:40|201.42||201.42||201.42||201.42||0
1748539310000|2025-05-29 17:21:50|201.47|201.34|201.47|201.34|201.47|201.39|201.47|201.34|0
1748539320000|2025-05-29 17:22:00||201.39||201.39||201.39||201.34|0
1748539330000|2025-05-29 17:22:10||201.34||201.34||201.39||201.34|0
1748539350000|2025-05-29 17:22:30|201.42||201.42||201.42||201.42||0
1748539360000|2025-05-29 17:22:40||201.29||201.29||201.29||201.29|0
1748539540000|2025-05-29 17:25:40|201.37|201.24|201.37|201.24|201.37|201.24|201.32|201.24|0
1748539550000|2025-05-29 17:25:50|201.32|201.19|201.32|201.24|201.32|201.24|201.32|201.19|0
1748539560000|2025-05-29 17:26:00||201.19||201.24||201.24||201.19|0
1748539570000|2025-05-29 17:26:10||201.19||201.19||201.19||201.19|0
1748539590000|2025-05-29 17:26:30|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748539690000|2025-05-29 17:28:10|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|9
1748539720000|2025-05-29 17:28:40||201.24||201.24||201.24||201.24|0
1748539730000|2025-05-29 17:28:50|201.37||201.37||201.37||201.37||0
1748539760000|2025-05-29 17:29:20|201.32||201.37||201.37||201.32||1
1748539790000|2025-05-29 17:29:50|201.32||201.32||201.32||201.32||0
1748539800000|2025-05-29 17:30:00||201.19||201.24||201.24||201.19|5
1748539810000|2025-05-29 17:30:10|201.37||201.37||201.37||201.37||0
1748539820000|2025-05-29 17:30:20|201.32|201.19|201.37|201.24|201.37|201.24|201.32|201.19|0
1748539850000|2025-05-29 17:30:50||201.29||201.29||201.29||201.24|0
1748539860000|2025-05-29 17:31:00|201.42||201.42||201.42||201.42||0
1748539870000|2025-05-29 17:31:10|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|5
1748539880000|2025-05-29 17:31:20||201.29||201.29||201.29||201.29|0
1748539890000|2025-05-29 17:31:30|201.42|201.24|201.42|201.29|201.42|201.29|201.42|201.24|0
1748539920000|2025-05-29 17:32:00|201.37||201.37||201.37||201.37||0
1748539930000|2025-05-29 17:32:10|201.42||201.42||201.42||201.42||0
1748540020000|2025-05-29 17:33:40|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|1
1748540050000|2025-05-29 17:34:10|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1748540060000|2025-05-29 17:34:20|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748540150000|2025-05-29 17:35:50|201.32||201.37||201.37||201.32||1
1748540160000|2025-05-29 17:36:00||201.29||201.29||201.29||201.29|1
1748540170000|2025-05-29 17:36:10||201.24||201.24||201.24||201.24|0
1748540190000|2025-05-29 17:36:30|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1748540240000|2025-05-29 17:37:20|201.27||201.27||201.27||201.27||0
1748540380000|2025-05-29 17:39:40|201.32||201.32||201.32||201.32||0
1748540390000|2025-05-29 17:39:50||201.24||201.19||201.24||201.19|2
1748540440000|2025-05-29 17:40:40||201.24||201.24||201.24||201.24|1
1748540450000|2025-05-29 17:40:50|201.37||201.37||201.37||201.37||0
1748540480000|2025-05-29 17:41:20||201.29||201.29||201.29||201.29|0
1748540490000|2025-05-29 17:41:30||201.24||201.24||201.29||201.24|0
1748540510000|2025-05-29 17:41:50||201.29||201.29||201.29||201.29|0
1748540520000|2025-05-29 17:42:00||201.24||201.24||201.24||201.24|0
1748540530000|2025-05-29 17:42:10|201.32||201.32||201.32||201.32||0
1748540550000|2025-05-29 17:42:30||201.19||201.19||201.19||201.19|0
1748540610000|2025-05-29 17:43:30|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1748540620000|2025-05-29 17:43:40|201.22||201.22||201.22||201.22||0
1748540630000|2025-05-29 17:43:50||201.09||201.14||201.14||201.09|0
1748540640000|2025-05-29 17:44:00|201.27||201.27||201.27||201.27||0
1748540670000|2025-05-29 17:44:30|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1748540690000|2025-05-29 17:44:50||201.14||201.14||201.14||201.09|0
1748540700000|2025-05-29 17:45:00||201.09||201.14||201.14||201.09|0
1748540710000|2025-05-29 17:45:10||201.09||201.14||201.14||201.09|0
1748540720000|2025-05-29 17:45:20||201.09||201.14||201.14||201.09|0
1748540730000|2025-05-29 17:45:30|201.27||201.27||201.27||201.22||0
1748540760000|2025-05-29 17:46:00|201.22||201.22||201.22||201.22||0
1748540780000|2025-05-29 17:46:20|201.27||201.27||201.27||201.27||0
1748540860000|2025-05-29 17:47:40|201.22||201.27||201.27||201.22||0
1748540890000|2025-05-29 17:48:10|201.22|201.09|201.22|201.09|201.27|201.09|201.22|201.09|6
1748540900000|2025-05-29 17:48:20||201.14||201.14||201.14||201.14|0
1748540920000|2025-05-29 17:48:40|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|0
1748540930000|2025-05-29 17:48:50|201.17||201.22||201.22||201.17||0
1748540940000|2025-05-29 17:49:00|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1748540950000|2025-05-29 17:49:10|201.12||201.17||201.17||201.12||0
1748540970000|2025-05-29 17:49:30|201.12||201.17||201.17||201.12||0
1748540980000|2025-05-29 17:49:40|201.12||201.17||201.17||201.12||0
1748541050000|2025-05-29 17:50:50|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1748541060000|2025-05-29 17:51:00||201.14||201.14||201.14||201.09|0
1748541070000|2025-05-29 17:51:10||201.09||201.09||201.09||201.09|1
1748541080000|2025-05-29 17:51:20||201.14||201.14||201.14||201.14|0
1748541090000|2025-05-29 17:51:30|201.27||201.27||201.27||201.27||0
1748541100000|2025-05-29 17:51:40||201.19||201.19||201.19||201.14|0
1748541110000|2025-05-29 17:51:50||201.14||201.14||201.14||201.14|0
1748541120000|2025-05-29 17:52:00||201.19||201.14||201.19||201.14|0
1748541140000|2025-05-29 17:52:20|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1748541190000|2025-05-29 17:53:10|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1748541200000|2025-05-29 17:53:20|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1748541230000|2025-05-29 17:53:50|201.27||201.32||201.32||201.27||0
1748541240000|2025-05-29 17:54:00|201.27||201.27||201.27||201.27||0
1748541260000|2025-05-29 17:54:20|201.32||201.32||201.32||201.32||0
1748541270000|2025-05-29 17:54:30|201.27||201.27||201.27||201.27||0
1748541280000|2025-05-29 17:54:40||201.14||201.14||201.14||201.14|0
1748541300000|2025-05-29 17:55:00|201.22||201.22||201.22||201.22||0
1748541310000|2025-05-29 17:55:10||201.09||201.09||201.09||201.09|10
1748541350000|2025-05-29 17:55:50|201.27|201.14|201.22|201.09|201.27|201.14|201.22|201.09|1
1748541370000|2025-05-29 17:56:10|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1748541450000|2025-05-29 17:57:30|201.12|200.99|201.12|201.04|201.12|201.04|201.12|200.99|17
1748541460000|2025-05-29 17:57:40|201.17||201.17||201.17||201.17||1
1748541570000|2025-05-29 17:59:30|201.12||201.12||201.12||201.12||0
1748541580000|2025-05-29 17:59:40|201.17||201.12||201.17||201.12||0
1748541590000|2025-05-29 17:59:50|201.17||201.17||201.17||201.17||0
1748541610000|2025-05-29 18:00:10|201.12||201.12||201.17||201.12||0
1748541620000|2025-05-29 18:00:20|201.17||201.17||201.17||201.17||1
1748541630000|2025-05-29 18:00:30||201.09||201.09||201.09||201.09|0
1748541650000|2025-05-29 18:00:50|201.22||201.17||201.22||201.17||0
1748541660000|2025-05-29 18:01:00|201.22||201.17||201.22||201.17||5
1748541670000|2025-05-29 18:01:10|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|0
1748541690000|2025-05-29 18:01:30|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|4
1748541700000|2025-05-29 18:01:40|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|1
1748541710000|2025-05-29 18:01:50|201.17|201.04|201.22|201.09|201.22|201.09|201.17|201.04|0
1748541730000|2025-05-29 18:02:10|201.17||201.17||201.17||201.17||0
1748541740000|2025-05-29 18:02:20|201.22||201.22||201.22||201.22||0
1748541760000|2025-05-29 18:02:40|201.17||201.17||201.17||201.17||0
1748541770000|2025-05-29 18:02:50|201.22||201.22||201.22||201.22||0
1748541790000|2025-05-29 18:03:10|201.17||201.22||201.22||201.17||0
1748541830000|2025-05-29 18:03:50||201.14||201.09||201.14||201.09|0
1748541860000|2025-05-29 18:04:20||201.14||201.09||201.14||201.09|0
1748541870000|2025-05-29 18:04:30||201.14||201.14||201.14||201.14|0
1748541890000|2025-05-29 18:04:50|201.27||201.27||201.27||201.27||1
1748541900000|2025-05-29 18:05:00||201.19||201.14||201.19||201.14|0
1748541930000|2025-05-29 18:05:30|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1748541960000|2025-05-29 18:06:00|201.27||201.27||201.27||201.27||0
1748541980000|2025-05-29 18:06:20|201.32||201.32||201.32||201.32||1
1748542000000|2025-05-29 18:06:40|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748542010000|2025-05-29 18:06:50|201.32||201.32||201.32||201.32||0
1748542030000|2025-05-29 18:07:10|201.37||201.37||201.37||201.37||0
1748542080000|2025-05-29 18:08:00||201.29||201.29||201.29||201.29|0
1748542090000|2025-05-29 18:08:10||201.24||201.24||201.24||201.24|1
1748542130000|2025-05-29 18:08:50|201.32|201.19|201.32|201.24|201.32|201.24|201.32|201.19|0
1748542140000|2025-05-29 18:09:00||201.19||201.19||201.19||201.19|0
1748542160000|2025-05-29 18:09:20||201.24||201.24||201.24||201.24|0
1748542170000|2025-05-29 18:09:30|201.37||201.32||201.37||201.32||0
1748542190000|2025-05-29 18:09:50||201.19||201.24||201.24||201.19|0
1748542200000|2025-05-29 18:10:00|201.37|201.19|201.32|201.19|201.37|201.19|201.32|201.19|0
1748542220000|2025-05-29 18:10:20|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748542230000|2025-05-29 18:10:30|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1748542240000|2025-05-29 18:10:40||201.24||201.19||201.24||201.19|0
1748542340000|2025-05-29 18:12:20|201.27||201.27||201.32||201.27||0
1748542350000|2025-05-29 18:12:30|201.32||201.32||201.32||201.32||0
1748542360000|2025-05-29 18:12:40|201.27||201.27||201.27||201.27||0
1748542370000|2025-05-29 18:12:50|201.32||201.32||201.32||201.32||0
1748542380000|2025-05-29 18:13:00|201.27||201.27||201.32||201.27||0
1748542400000|2025-05-29 18:13:20|201.32||201.32||201.32||201.32||0
1748542420000|2025-05-29 18:13:40|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|0
1748542510000|2025-05-29 18:15:10|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|6
1748542530000|2025-05-29 18:15:30||201.24||201.24||201.24||201.24|1
1748542540000|2025-05-29 18:15:40||201.19||201.19||201.24||201.19|0
1748542610000|2025-05-29 18:16:50|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|8
1748542660000|2025-05-29 18:17:40|201.22||201.22||201.22||201.22||0
1748542680000|2025-05-29 18:18:00||201.09||201.09||201.09||201.09|1
1748542690000|2025-05-29 18:18:10|201.17||201.17||201.17||201.17||3
1748542700000|2025-05-29 18:18:20|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|0
1748542800000|2025-05-29 18:20:00|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|0
1748542820000|2025-05-29 18:20:20||201.04||200.99||201.04||200.99|0
1748542830000|2025-05-29 18:20:30|201.07||201.12||201.12||201.07||0
1748542900000|2025-05-29 18:21:40|201.07||201.12||201.12||201.07||0
1748542910000|2025-05-29 18:21:50|201.07||201.12||201.12||201.07||0
1748542920000|2025-05-29 18:22:00|201.07||201.07||201.12||201.07||0
1748542950000|2025-05-29 18:22:30|||||||||1
1748542960000|2025-05-29 18:22:40|201.12||201.12||201.12||201.12||1
1748542980000|2025-05-29 18:23:00|201.17|201.04|201.17|201.04|201.17|201.04|201.17|200.99|0
1748542990000|2025-05-29 18:23:10||201.09||201.09||201.09||201.09|0
1748543010000|2025-05-29 18:23:30|201.22|201.04|201.17|201.04|201.22|201.04|201.17|201.04|50
1748543080000|2025-05-29 18:24:40|201.12||201.12||201.12||201.12||0
1748543100000|2025-05-29 18:25:00|||||||||2
1748543110000|2025-05-29 18:25:10|201.17||201.12||201.17||201.12||2
1748543120000|2025-05-29 18:25:20|201.17||201.17||201.17||201.17||0
1748543130000|2025-05-29 18:25:30||201.09||201.09||201.09||201.09|0
1748543140000|2025-05-29 18:25:40||201.04||201.04||201.04||201.04|0
1748543150000|2025-05-29 18:25:50||201.09||201.09||201.09||201.09|0
1748543160000|2025-05-29 18:26:00|201.22||201.22||201.22||201.22||5
1748543220000|2025-05-29 18:27:00||201.14||201.14||201.14||201.14|0
1748543230000|2025-05-29 18:27:10||201.09||201.09||201.09||201.09|1
1748543240000|2025-05-29 18:27:20|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|12
1748543250000|2025-05-29 18:27:30|201.12||201.17||201.17||201.12||0
1748543260000|2025-05-29 18:27:40|201.12||201.12||201.12||201.12||0
1748543280000|2025-05-29 18:28:00|201.17||201.17||201.17||201.12||0
1748543300000|2025-05-29 18:28:20||201.09||201.09||201.09||201.09|0
1748543320000|2025-05-29 18:28:40|201.22||201.22||201.22||201.17||0
1748543350000|2025-05-29 18:29:10|201.17||201.17||201.17||201.17||0
1748543360000|2025-05-29 18:29:20|201.22||201.22||201.22||201.22||0
1748543380000|2025-05-29 18:29:40|201.17||201.22||201.22||201.17||0
1748543390000|2025-05-29 18:29:50|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|50
1748543400000|2025-05-29 18:30:00|201.12|201.09|201.12|201.04|201.12|201.09|201.12|200.99|106
1748543410000|2025-05-29 18:30:10|201.17||201.12||201.17||201.12||151
1748543420000|2025-05-29 18:30:20|201.17||201.17||201.17||201.17||7
1748543450000|2025-05-29 18:30:50||201.09||201.04||201.09||201.04|34
1748543460000|2025-05-29 18:31:00|201.12||201.17||201.17||201.12||5
1748543480000|2025-05-29 18:31:20|201.12||201.12||201.12||201.12||0
1748543490000|2025-05-29 18:31:30|201.17||201.17||201.17||201.17||0
1748543550000|2025-05-29 18:32:30||201.09||201.09||201.09||201.09|15
1748543570000|2025-05-29 18:32:50|201.22||201.17||201.22||201.17||1
1748543580000|2025-05-29 18:33:00||201.04||201.04||201.04||201.04|0
1748543600000|2025-05-29 18:33:20||201.09||201.09||201.09||201.09|0
1748543640000|2025-05-29 18:34:00|201.22||201.22||201.22||201.22||0
1748543740000|2025-05-29 18:35:40||201.14||201.14||201.14||201.14|0
1748543750000|2025-05-29 18:35:50||201.09||201.09||201.09||201.09|1
1748543760000|2025-05-29 18:36:00||201.14||201.14||201.14||201.14|0
1748543770000|2025-05-29 18:36:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|11
1748543780000|2025-05-29 18:36:20|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|59
1748543840000|2025-05-29 18:37:20|201.17|201.04|201.12|201.04|201.17|201.04|201.12|201.04|79
1748543850000|2025-05-29 18:37:30|||||||||1
1748543860000|2025-05-29 18:37:40|201.17||201.17||201.17||201.17||25
1748543890000|2025-05-29 18:38:10|201.12||201.12||201.12||201.12||0
1748543910000|2025-05-29 18:38:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|0
1748543920000|2025-05-29 18:38:40|201.12||201.07||201.12||201.07||21
1748543940000|2025-05-29 18:39:00|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|45
1748543970000|2025-05-29 18:39:30|201.17||201.17||201.17||201.17||0
1748544100000|2025-05-29 18:41:40|201.12||201.12||201.12||201.12||0
1748544110000|2025-05-29 18:41:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|31
1748544120000|2025-05-29 18:42:00|201.12||201.07||201.12||201.07||24
1748544140000|2025-05-29 18:42:20|201.12||201.12||201.12||201.12||0
1748544190000|2025-05-29 18:43:10||201.04||201.04||201.04||201.04|0
1748544200000|2025-05-29 18:43:20||200.99||200.99||200.99||200.99|0
1748544260000|2025-05-29 18:44:20||201.04||201.04||201.04||201.04|0
1748544270000|2025-05-29 18:44:30||200.99||200.99||200.99||200.99|2
1748544330000|2025-05-29 18:45:30|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|5
1748544420000|2025-05-29 18:47:00|201.12||201.12||201.12||201.12||0
1748544430000|2025-05-29 18:47:10||200.99||200.99||200.99||200.99|23
1748544640000|2025-05-29 18:50:40|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|5
1748544660000|2025-05-29 18:51:00||201.09||201.04||201.09||201.04|2
1748544800000|2025-05-29 18:53:20|201.12||201.12||201.12||201.12||0
1748544820000|2025-05-29 18:53:40|||||||||1
1748544840000|2025-05-29 18:54:00|201.17||201.12||201.17||201.12||5
1748544850000|2025-05-29 18:54:10|201.17||201.12||201.17||201.12||0
1748544910000|2025-05-29 18:55:10|201.17||201.17||201.17||201.17||3
1748545040000|2025-05-29 18:57:20|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|6
1748545070000|2025-05-29 18:57:50|201.07||201.07||201.07||201.07||0
1748545100000|2025-05-29 18:58:20|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|25
1748545110000|2025-05-29 18:58:30|201.02|200.94|200.97|200.84|201.02|200.94|200.97|200.84|8
1748545140000|2025-05-29 18:59:00|200.92||200.92||200.97||200.92||5
1748545150000|2025-05-29 18:59:10|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|1
1748545160000|2025-05-29 18:59:20||200.84||200.84||200.84||200.84|4
1748545180000|2025-05-29 18:59:40|201.02|200.89|201.02|200.89|201.02|200.89|201.02|200.89|0
1748545190000|2025-05-29 18:59:50|200.97||200.97||200.97||200.97||0
1748545200000|2025-05-29 19:00:00|201.02||201.02||201.02||201.02||8
1748545230000|2025-05-29 19:00:30|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1748545240000|2025-05-29 19:00:40||200.99||200.99||200.99||200.99|0
1748545250000|2025-05-29 19:00:50||200.94||200.94||200.94||200.94|2
1748545270000|2025-05-29 19:01:10||200.99||200.99||200.99||200.99|1
1748545290000|2025-05-29 19:01:30||200.94||200.94||200.94||200.94|6
1748545300000|2025-05-29 19:01:40|201.02||201.07||201.07||201.02||0
1748545330000|2025-05-29 19:02:10|201.02||201.02||201.02||201.02||0
1748545370000|2025-05-29 19:02:50|201.07||201.02||201.07||201.02||0
1748545410000|2025-05-29 19:03:30|201.07||201.07||201.07||201.07||8
1748545450000|2025-05-29 19:04:10||200.99||200.99||200.99||200.99|0
1748545550000|2025-05-29 19:05:50|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|9
1748545560000|2025-05-29 19:06:00|201.12||201.12||201.12||201.12||0
1748545570000|2025-05-29 19:06:10|201.17||201.12||201.17||201.12||0
1748545580000|2025-05-29 19:06:20|201.17|200.94|201.02|200.89|201.17|200.94|200.97|200.89|31
1748545590000|2025-05-29 19:06:30|201.07|200.94|201.02|200.89|201.07|200.94|201.02|200.89|5
1748545600000|2025-05-29 19:06:40|200.97|200.94|201.07|200.94|201.07|200.99|200.97|200.94|0
1748545610000|2025-05-29 19:06:50|201.02|200.99|201.02|200.89|201.07|200.99|201.02|200.89|0
1748545620000|2025-05-29 19:07:00|200.97|200.94|201.02|200.89|201.02|200.94|200.97|200.89|0
1748545630000|2025-05-29 19:07:10||200.94||200.94||200.94||200.94|0
1748545640000|2025-05-29 19:07:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|0
1748545650000|2025-05-29 19:07:30|201.02|200.84|201.02|200.94|201.02|200.94|201.02|200.84|0
1748545660000|2025-05-29 19:07:40|201.07||201.02||201.07||201.02||0
1748545670000|2025-05-29 19:07:50|201.07|200.89|201.02|200.89|201.07|200.89|201.02|200.89|0
1748545680000|2025-05-29 19:08:00|200.97||201.02||201.02||200.97||0
1748545690000|2025-05-29 19:08:10|200.97||201.02||201.02||200.97||0
1748545700000|2025-05-29 19:08:20|200.97||200.97||201.02||200.97||0
1748545710000|2025-05-29 19:08:30|201.02|200.84|201.02|200.89|201.02|200.89|201.02|200.84|0
1748545730000|2025-05-29 19:08:50|200.97||201.02||201.02||200.97||0
1748545760000|2025-05-29 19:09:20||200.94||200.94||200.94||200.89|1
1748545770000|2025-05-29 19:09:30|201.07||201.02||201.07||201.02||0
1748545780000|2025-05-29 19:09:40|201.07||201.02||201.07||201.02||0
1748545790000|2025-05-29 19:09:50|201.07||201.02||201.07||201.02||0
1748545800000|2025-05-29 19:10:00|201.07|200.99|201.07|200.94|201.07|200.99|201.02|200.94|4
1748545830000|2025-05-29 19:10:30|201.02||201.07||201.07||201.02||1
1748545840000|2025-05-29 19:10:40|201.02||201.07||201.07||201.02||0
1748545850000|2025-05-29 19:10:50||200.99||200.99||200.99||200.99|0
1748545860000|2025-05-29 19:11:00|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.89|2
1748545870000|2025-05-29 19:11:10|201.02||201.07||201.07||201.02||5
1748545880000|2025-05-29 19:11:20||200.99||200.99||200.99||200.99|0
1748545890000|2025-05-29 19:11:30|201.12||201.07||201.12||201.07||0
1748545900000|2025-05-29 19:11:40|201.12||201.12||201.12||201.12||0
1748545910000|2025-05-29 19:11:50||201.04||201.04||201.04||201.04|0
1748545920000|2025-05-29 19:12:00|201.17||201.17||201.17||201.12||1
1748545940000|2025-05-29 19:12:20|201.12||201.12||201.12||201.12||0
1748545950000|2025-05-29 19:12:30|201.17||201.12||201.17||201.12||0
1748545960000|2025-05-29 19:12:40||200.99||200.99||200.99||200.99|0
1748545990000|2025-05-29 19:13:10|201.07||201.07||201.07||201.07||0
1748546000000|2025-05-29 19:13:20|201.12||201.12||201.12||201.07||0
1748546020000|2025-05-29 19:13:40|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1748546040000|2025-05-29 19:14:00|201.12||201.17||201.17||201.12||0
1748546050000|2025-05-29 19:14:10|201.12||201.12||201.17||201.12||0
1748546060000|2025-05-29 19:14:20|201.17||201.17||201.17||201.12||0
1748546070000|2025-05-29 19:14:30|201.12||201.12||201.17||201.12||0
1748546090000|2025-05-29 19:14:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|9
1748546100000|2025-05-29 19:15:00|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|1
1748546110000|2025-05-29 19:15:10|201.07||201.07||201.12||201.07||0
1748546120000|2025-05-29 19:15:20|201.12||201.07||201.12||201.07||0
1748546130000|2025-05-29 19:15:30|201.12||201.12||201.12||201.07||0
1748546140000|2025-05-29 19:15:40|201.07||201.12||201.12||201.07||0
1748546160000|2025-05-29 19:16:00|201.07||201.07||201.07||201.07||0
1748546170000|2025-05-29 19:16:10|201.12||201.12||201.12||201.07||0
1748546180000|2025-05-29 19:16:20|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1748546280000|2025-05-29 19:18:00|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|6
1748546290000|2025-05-29 19:18:10||201.04||201.04||201.04||201.04|0
1748546320000|2025-05-29 19:18:40|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|6
1748546330000|2025-05-29 19:18:50|201.12||201.17||201.17||201.12||0
1748546430000|2025-05-29 19:20:30|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|1
1748546540000|2025-05-29 19:22:20|201.17||201.17||201.22||201.17||1
1748546550000|2025-05-29 19:22:30|201.22||201.22||201.22||201.22||0
1748546600000|2025-05-29 19:23:20|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|1
1748546650000|2025-05-29 19:24:10|201.22||201.22||201.27||201.22||0
1748546660000|2025-05-29 19:24:20|201.27||201.27||201.27||201.22||0
1748546670000|2025-05-29 19:24:30|201.22||201.27||201.27||201.22||0
1748546700000|2025-05-29 19:25:00|201.22||201.27||201.27||201.22||0
1748546770000|2025-05-29 19:26:10|201.22||201.27||201.27||201.22||0
1748546780000|2025-05-29 19:26:20|201.22||201.22||201.27||201.22||0
1748546790000|2025-05-29 19:26:30|201.27||201.27||201.27||201.22||0
1748546810000|2025-05-29 19:26:50|201.22||201.27||201.27||201.22||0
1748546820000|2025-05-29 19:27:00|201.22||201.27||201.27||201.22||0
1748546830000|2025-05-29 19:27:10|201.22||201.27||201.27||201.22||0
1748546850000|2025-05-29 19:27:30|201.22||201.22||201.22||201.22||0
1748546860000|2025-05-29 19:27:40|201.27||201.22||201.27||201.22||0
1748546870000|2025-05-29 19:27:50||201.09||201.09||201.09||201.09|0
1748546880000|2025-05-29 19:28:00|201.17||201.17||201.17||201.17||0
1748546890000|2025-05-29 19:28:10|201.22||201.22||201.22||201.22||0
1748546900000|2025-05-29 19:28:20|201.17||201.17||201.17||201.17||0
1748546920000|2025-05-29 19:28:40|201.22||201.22||201.22||201.22||0
1748546940000|2025-05-29 19:29:00|201.17||201.17||201.22||201.17||0
1748546950000|2025-05-29 19:29:10|201.22||201.22||201.22||201.17||0
1748546960000|2025-05-29 19:29:20|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1748546980000|2025-05-29 19:29:40||201.09||201.09||201.09||201.09|0
1748547000000|2025-05-29 19:30:00|201.22||201.17||201.22||201.17||0
1748547010000|2025-05-29 19:30:10|201.22||201.22||201.22||201.22||0
1748547030000|2025-05-29 19:30:30|201.27||201.22||201.27||201.22||0
1748547060000|2025-05-29 19:31:00|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.14|0
1748547070000|2025-05-29 19:31:10|201.27||201.22||201.27||201.22||0
1748547080000|2025-05-29 19:31:20|201.27||201.27||201.27||201.22||0
1748547090000|2025-05-29 19:31:30|201.22||201.22||201.27||201.22||0
1748547100000|2025-05-29 19:31:40|201.27||201.22||201.27||201.22||0
1748547120000|2025-05-29 19:32:00||201.09||201.09||201.09||201.09|0
1748547270000|2025-05-29 19:34:30|201.17||201.17||201.17||201.17||0
1748547280000|2025-05-29 19:34:40|201.22||201.22||201.22||201.17||0
1748547290000|2025-05-29 19:34:50|201.17||201.22||201.22||201.17||0
1748547310000|2025-05-29 19:35:10|201.17||201.17||201.22||201.17||0
1748547320000|2025-05-29 19:35:20|201.22||201.22||201.22||201.17||0
1748547360000|2025-05-29 19:36:00|201.17||201.22||201.22||201.17||0
1748547420000|2025-05-29 19:37:00|201.27||201.27||201.27||201.27||0
1748547430000|2025-05-29 19:37:10|201.22||201.22||201.22||201.22||0
1748547470000|2025-05-29 19:37:50|201.17||201.22||201.22||201.17||0
1748547500000|2025-05-29 19:38:20|201.17||201.22||201.22||201.17||0
1748547510000|2025-05-29 19:38:30|201.17||201.22||201.22||201.17||0
1748547530000|2025-05-29 19:38:50|201.17||201.22||201.22||201.17||0
1748547550000|2025-05-29 19:39:10|201.17||201.22||201.22||201.17||0
1748547560000|2025-05-29 19:39:20|201.17|201.04|201.17|201.09|201.22|201.09|201.17|201.04|12
1748547610000|2025-05-29 19:40:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1748547620000|2025-05-29 19:40:20|||||||||1
1748547630000|2025-05-29 19:40:30|201.27||201.27||201.27||201.22||0
1748547670000|2025-05-29 19:41:10|201.22||201.22||201.27||201.22||0
1748547680000|2025-05-29 19:41:20|201.27||201.22||201.27||201.22||0
1748547690000|2025-05-29 19:41:30|201.27|201.09|201.22|201.09|201.27|201.09|201.22|201.09|0
1748547710000|2025-05-29 19:41:50|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.14|0
1748547720000|2025-05-29 19:42:00|201.27||201.22||201.27||201.22||0
1748547730000|2025-05-29 19:42:10|201.27||201.22||201.27||201.22||0
1748547740000|2025-05-29 19:42:20|201.27||201.22||201.27||201.22||0
1748547750000|2025-05-29 19:42:30|201.27||201.27||201.27||201.22||0
1748547760000|2025-05-29 19:42:40|201.22||201.22||201.22||201.22||0
1748547780000|2025-05-29 19:43:00|201.27||201.22||201.27||201.22||0
1748547790000|2025-05-29 19:43:10|201.27||201.27||201.27||201.22||0
1748547800000|2025-05-29 19:43:20|201.22||201.27||201.27||201.22||0
1748547810000|2025-05-29 19:43:30|201.22||201.22||201.27||201.22||0
1748547840000|2025-05-29 19:44:00|201.27||201.22||201.27||201.22||0
1748547860000|2025-05-29 19:44:20|201.27||201.22||201.27||201.22||0
1748547880000|2025-05-29 19:44:40|201.27||201.27||201.27||201.22||0
1748547890000|2025-05-29 19:44:50|201.22||201.27||201.27||201.22||0
1748547900000|2025-05-29 19:45:00|201.22||201.27||201.27||201.22||0
1748547920000|2025-05-29 19:45:20|201.22||201.27||201.27||201.22||0
1748547960000|2025-05-29 19:46:00||201.19||201.19||201.19||201.19|0
1748547980000|2025-05-29 19:46:20|201.32||201.32||201.32||201.32||1
1748548020000|2025-05-29 19:47:00|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|1
1748548030000|2025-05-29 19:47:10|201.32||201.32||201.32||201.32||0
1748548040000|2025-05-29 19:47:20|201.37||201.37||201.37||201.37||0
1748548050000|2025-05-29 19:47:30||201.29||201.29||201.29||201.29|0
1748548060000|2025-05-29 19:47:40||201.24||201.24||201.24||201.24|0
1748548070000|2025-05-29 19:47:50|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1748548120000|2025-05-29 19:48:40|201.37||201.37||201.37||201.37||0
1748548130000|2025-05-29 19:48:50||201.24||201.24||201.24||201.24|2
1748548200000|2025-05-29 19:50:00|201.42|201.29|201.47|201.29|201.47|201.29|201.42|201.29|0
1748548210000|2025-05-29 19:50:10|201.42||201.42||201.42||201.42||0
1748548240000|2025-05-29 19:50:40|201.37||201.37||201.42||201.37||6
1748548250000|2025-05-29 19:50:50|201.42||201.42||201.42||201.37||0
1748548260000|2025-05-29 19:51:00|201.37||201.37||201.42||201.37||0
1748548270000|2025-05-29 19:51:10||201.24||201.24||201.24||201.24|0
1748548290000|2025-05-29 19:51:30|201.32||201.37||201.37||201.32||0
1748548300000|2025-05-29 19:51:40|201.32||201.37||201.37||201.32||0
1748548320000|2025-05-29 19:52:00|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1748548340000|2025-05-29 19:52:20|201.37||201.42||201.42||201.37||0
1748548350000|2025-05-29 19:52:30|201.37||201.37||201.37||201.37||0
1748548360000|2025-05-29 19:52:40||201.24||201.24||201.24||201.24|50
1748548400000|2025-05-29 19:53:20|201.32||201.32||201.32||201.32||0
1748548420000|2025-05-29 19:53:40|201.37||201.32||201.37||201.32||0
1748548430000|2025-05-29 19:53:50||201.19||201.19||201.19||201.19|8
1748548450000|2025-05-29 19:54:10|201.27|201.14|201.27|201.14|201.32|201.14|201.27|201.14|0
1748548500000|2025-05-29 19:55:00||201.19||201.14||201.19||201.14|0
1748548540000|2025-05-29 19:55:40|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|6
1748548560000|2025-05-29 19:56:00||201.24||201.24||201.24||201.24|0
1748548580000|2025-05-29 19:56:20|201.42|201.29|201.42|201.24|201.42|201.29|201.37|201.24|6
1748548590000|2025-05-29 19:56:30||201.29||201.29||201.29||201.29|0
1748548600000|2025-05-29 19:56:40||201.24||201.29||201.34||201.24|27
1748548650000|2025-05-29 19:57:30|||||||||1
1748548670000|2025-05-29 19:57:50|||||||||1
1748548680000|2025-05-29 19:58:00||201.34||201.34||201.34||201.34|0
1748548710000|2025-05-29 19:58:30|201.52||201.52||201.52||201.52||2
1748548740000|2025-05-29 19:59:00|201.47|201.29|201.42|201.24|201.47|201.29|201.42|201.24|36
1748548760000|2025-05-29 19:59:20|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.24|0
1748548770000|2025-05-29 19:59:30|201.37|201.24|201.42|201.24|201.42|201.24|201.37|201.24|0
1748548780000|2025-05-29 19:59:40|201.37||201.42||201.42||201.37||0
1748548790000|2025-05-29 19:59:50|201.47|201.29|201.42|201.29|201.47|201.29|201.42|201.29|0
1748584860000|2025-05-30 06:01:00|201.44|201.37|201.87|201.79|201.87|201.79|201.44|201.37|6
1748584870000|2025-05-30 06:01:10|201.92|201.74|201.92|201.74|201.92|201.74|201.92|201.74|50
1748584880000|2025-05-30 06:01:20|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|0
1748584900000|2025-05-30 06:01:40|201.92|201.74|201.92|201.79|201.92|201.79|201.92|201.74|11
1748584910000|2025-05-30 06:01:50||201.74||201.79||201.79||201.74|0
1748584940000|2025-05-30 06:02:20|201.97|201.84|201.97|201.79|202.02|201.84|201.97|201.79|20
1748584950000|2025-05-30 06:02:30|201.92|201.74|201.92|201.74|201.92|201.74|201.92|201.74|0
1748584980000|2025-05-30 06:03:00||201.79||201.84||201.84||201.79|0
1748584990000|2025-05-30 06:03:10||201.74||201.74||201.74||201.74|10
1748585000000|2025-05-30 06:03:20||201.79||201.79||201.79||201.79|0
1748585020000|2025-05-30 06:03:40|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.74|2
1748585080000|2025-05-30 06:04:40|201.97||201.97||201.97||201.97||17
1748585100000|2025-05-30 06:05:00||201.84||201.84||201.84||201.84|0
1748585120000|2025-05-30 06:05:20|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.84|0
1748585140000|2025-05-30 06:05:40||201.94||201.89||201.94||201.89|3
1748585150000|2025-05-30 06:05:50|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748585190000|2025-05-30 06:06:30||201.89||201.84||201.89||201.84|1
1748585200000|2025-05-30 06:06:40||201.89||201.84||201.89||201.84|5
1748585250000|2025-05-30 06:07:30|202.02|201.89|202.02|201.84|202.02|201.89|202.02|201.84|10
1748585290000|2025-05-30 06:08:10||201.89||201.89||201.89||201.89|0
1748585300000|2025-05-30 06:08:20|201.97|201.84|201.92|201.79|201.97|201.84|201.92|201.79|0
1748585310000|2025-05-30 06:08:30||201.84||201.79||201.84||201.79|1
1748585320000|2025-05-30 06:08:40|201.87||201.87||201.87||201.87||0
1748585330000|2025-05-30 06:08:50||201.74||201.74||201.74||201.74|0
1748585340000|2025-05-30 06:09:00|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748585350000|2025-05-30 06:09:10|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|0
1748585380000|2025-05-30 06:09:40|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|1
1748585400000|2025-05-30 06:10:00|201.87||201.87||201.87||201.87||0
1748585410000|2025-05-30 06:10:10|201.92||201.87||201.92||201.87||0
1748585430000|2025-05-30 06:10:30|201.92||201.87||201.92||201.87||0
1748585460000|2025-05-30 06:11:00|201.92||201.92||201.92||201.92||0
1748585480000|2025-05-30 06:11:20|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|8
1748585520000|2025-05-30 06:12:00||201.89||201.89||201.89||201.89|0
1748585530000|2025-05-30 06:12:10|202.02||202.02||202.02||202.02||1
1748585570000|2025-05-30 06:12:50|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748585600000|2025-05-30 06:13:20|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|0
1748585640000|2025-05-30 06:14:00|202.02||202.02||202.02||202.02||0
1748585650000|2025-05-30 06:14:10|201.97||201.97||201.97||201.97||0
1748585670000|2025-05-30 06:14:30|202.02||202.02||202.02||202.02||1
1748585680000|2025-05-30 06:14:40||201.94||201.89||201.94||201.89|0
1748585690000|2025-05-30 06:14:50||201.94||201.89||201.94||201.89|0
1748585700000|2025-05-30 06:15:00|202.07|201.94|202.07|201.99|202.07|201.99|202.07|201.89|6
1748585710000|2025-05-30 06:15:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748585740000|2025-05-30 06:15:40||201.89||201.89||201.89||201.89|0
1748585750000|2025-05-30 06:15:50|201.97||201.97||201.97||201.97||0
1748585760000|2025-05-30 06:16:00||201.84||201.84||201.84||201.84|0
1748585790000|2025-05-30 06:16:30|201.92||201.92||201.92||201.92||0
1748585820000|2025-05-30 06:17:00||201.79||201.79||201.79||201.79|2
1748585830000|2025-05-30 06:17:10|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|9
1748585840000|2025-05-30 06:17:20|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|0
1748585900000|2025-05-30 06:18:20|201.97||202.02||202.02||201.97||2
1748585910000|2025-05-30 06:18:30|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|5
1748585920000|2025-05-30 06:18:40||201.89||201.89||201.89||201.89|0
1748585930000|2025-05-30 06:18:50|202.02||202.02||202.02||202.02||0
1748585980000|2025-05-30 06:19:40|201.97||201.97||201.97||201.97||0
1748585990000|2025-05-30 06:19:50||201.84||201.84||201.84||201.84|3
1748586000000|2025-05-30 06:20:00|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748586020000|2025-05-30 06:20:20|||||||||14
1748586030000|2025-05-30 06:20:30|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|11
1748586040000|2025-05-30 06:20:40|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|1
1748586170000|2025-05-30 06:22:50|201.87||201.87||201.87||201.87||0
1748586210000|2025-05-30 06:23:30|201.82|201.69|201.87|201.74|201.87|201.74|201.82|201.69|6
1748586230000|2025-05-30 06:23:50|201.92||201.92||201.92||201.92||0
1748586240000|2025-05-30 06:24:00||201.79||201.79||201.79||201.79|0
1748586250000|2025-05-30 06:24:10|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|0
1748586290000|2025-05-30 06:24:50||201.69||201.69||201.69||201.69|0
1748586300000|2025-05-30 06:25:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|5
1748586310000|2025-05-30 06:25:10|201.92||201.92||201.92||201.92||0
1748586320000|2025-05-30 06:25:20|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|0
1748586360000|2025-05-30 06:26:00|201.92|201.79|201.92|201.79|201.92|201.79|201.87|201.79|1
1748586390000|2025-05-30 06:26:30||201.74||201.79||201.79||201.74|0
1748586410000|2025-05-30 06:26:50|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748586480000|2025-05-30 06:28:00||201.79||201.79||201.79||201.79|0
1748586490000|2025-05-30 06:28:10||201.84||201.84||201.84||201.84|0
1748586550000|2025-05-30 06:29:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|4
1748586590000|2025-05-30 06:29:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748586600000|2025-05-30 06:30:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|1
1748586610000|2025-05-30 06:30:10|201.77||201.77||201.77||201.77||1
1748586620000|2025-05-30 06:30:20|201.72|201.59|201.77|201.64|201.77|201.64|201.72|201.59|1
1748586630000|2025-05-30 06:30:30|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|0
1748586640000|2025-05-30 06:30:40||201.59||201.59||201.64||201.59|0
1748586650000|2025-05-30 06:30:50||201.64||201.59||201.64||201.59|0
1748586660000|2025-05-30 06:31:00||201.64||201.64||201.64||201.64|0
1748586670000|2025-05-30 06:31:10||201.59||201.64||201.64||201.59|0
1748586680000|2025-05-30 06:31:20||201.59||201.59||201.59||201.59|0
1748586700000|2025-05-30 06:31:40||201.64||201.59||201.64||201.59|0
1748586710000|2025-05-30 06:31:50|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.59|1
1748586790000|2025-05-30 06:33:10|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|0
1748586860000|2025-05-30 06:34:20|201.77||201.77||201.77||201.77||0
1748586890000|2025-05-30 06:34:50|201.82||201.82||201.82||201.82||0
1748586900000|2025-05-30 06:35:00|201.77|201.64|201.77|201.64|201.82|201.64|201.77|201.64|0
1748586950000|2025-05-30 06:35:50|201.82|201.69|201.82|201.69|201.82|201.69|201.77|201.69|0
1748587000000|2025-05-30 06:36:40|201.77||201.82||201.82||201.77||0
1748587010000|2025-05-30 06:36:50||201.74||201.69||201.74||201.69|1
1748587030000|2025-05-30 06:37:10|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|0
1748587130000|2025-05-30 06:38:50|201.72|201.59|201.67|201.54|201.72|201.59|201.67|201.54|0
1748587280000|2025-05-30 06:41:20|201.62|201.49|201.62|201.49|201.62|201.54|201.62|201.49|4
1748587290000|2025-05-30 06:41:30|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|0
1748587310000|2025-05-30 06:41:50||201.49||201.49||201.49||201.49|1
1748587330000|2025-05-30 06:42:10||201.44||201.44||201.44||201.44|0
1748587350000|2025-05-30 06:42:30|201.62||201.62||201.62||201.62||0
1748587380000|2025-05-30 06:43:00||201.49||201.49||201.49||201.49|0
1748587390000|2025-05-30 06:43:10||201.54||201.49||201.54||201.49|0
1748587400000|2025-05-30 06:43:20||201.54||201.49||201.54||201.49|1
1748587480000|2025-05-30 06:44:40|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|0
1748587490000|2025-05-30 06:44:50|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|3
1748587550000|2025-05-30 06:45:50||201.54||201.54||201.54||201.54|0
1748587560000|2025-05-30 06:46:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|1
1748587580000|2025-05-30 06:46:20||201.54||201.54||201.54||201.54|0
1748587610000|2025-05-30 06:46:50||201.59||201.54||201.59||201.54|0
1748587620000|2025-05-30 06:47:00|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748587750000|2025-05-30 06:49:10|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|0
1748587780000|2025-05-30 06:49:40|201.72||201.72||201.72||201.72||0
1748587800000|2025-05-30 06:50:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|4
1748587840000|2025-05-30 06:50:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|5
1748587860000|2025-05-30 06:51:00|201.77||201.77||201.77||201.77||0
1748587870000|2025-05-30 06:51:10|201.72||201.77||201.77||201.72||0
1748587890000|2025-05-30 06:51:30|201.72||201.72||201.77||201.72||0
1748587910000|2025-05-30 06:51:50|||||||||4
1748587920000|2025-05-30 06:52:00|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|146
1748587930000|2025-05-30 06:52:10|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|1
1748587940000|2025-05-30 06:52:20||201.59||201.59||201.59||201.59|2
1748587970000|2025-05-30 06:52:50|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|0
1748587980000|2025-05-30 06:53:00|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|3
1748588220000|2025-05-30 06:57:00|||||||||3
1748588230000|2025-05-30 06:57:10|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|0
1748588280000|2025-05-30 06:58:00||201.49||201.54||201.54||201.49|0
1748588300000|2025-05-30 06:58:20||201.59||201.54||201.59||201.54|7
1748588310000|2025-05-30 06:58:30|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|114
1748588330000|2025-05-30 06:58:50||201.49||201.49||201.49||201.49|0
1748588340000|2025-05-30 06:59:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|10
1748588350000|2025-05-30 06:59:10||201.54||201.59||201.59||201.54|3
1748588360000|2025-05-30 06:59:20|201.62|201.54|201.52|201.44|201.62|201.54|201.52|201.44|137
1748588370000|2025-05-30 06:59:30|201.47|201.34|201.52|201.44|201.52|201.44|201.47|201.34|71
1748588380000|2025-05-30 06:59:40|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|75
1748588390000|2025-05-30 06:59:50|201.52|201.39|201.62|201.44|201.62|201.44|201.52|201.39|36
1748588400000|2025-05-30 07:00:00|201.67|201.54|201.57|201.44|201.72|201.59|201.57|201.44|142
1748588410000|2025-05-30 07:00:10|201.52|201.39|201.57|201.44|201.62|201.49|201.47|201.39|68
1748588420000|2025-05-30 07:00:20|201.47|201.34|201.32|201.24|201.52|201.39|201.32|201.24|143
1748588430000|2025-05-30 07:00:30|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|36
1748588440000|2025-05-30 07:00:40|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|1
1748588450000|2025-05-30 07:00:50|201.42|201.39|201.42|201.29|201.47|201.39|201.42|201.29|74
1748588460000|2025-05-30 07:01:00|201.37|201.34|201.57|201.44|201.57|201.44|201.37|201.29|20
1748588470000|2025-05-30 07:01:10|201.52|201.49|201.52|201.39|201.57|201.49|201.47|201.39|39
1748588480000|2025-05-30 07:01:20|201.47||201.52||201.52||201.47||17
1748588490000|2025-05-30 07:01:30|201.57|201.49|201.67|201.59|201.72|201.59|201.57|201.49|50
1748588500000|2025-05-30 07:01:40|201.62|201.54|201.67|201.54|201.67|201.54|201.57|201.49|21
1748588520000|2025-05-30 07:02:00|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.49|32
1748588530000|2025-05-30 07:02:10|201.62|201.59|201.67|201.54|201.72|201.59|201.62|201.54|1
1748588540000|2025-05-30 07:02:20|201.62|201.59|201.77|201.69|201.77|201.69|201.62|201.59|78
1748588550000|2025-05-30 07:02:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|14
1748588560000|2025-05-30 07:02:40|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.64|68
1748588570000|2025-05-30 07:02:50|201.77|201.64|201.72|201.64|201.77|201.69|201.72|201.64|10
1748588580000|2025-05-30 07:03:00|201.77|201.59|201.77|201.64|201.77|201.64|201.72|201.59|21
1748588590000|2025-05-30 07:03:10|201.82|201.69|201.72|201.59|201.82|201.69|201.72|201.59|22
1748588600000|2025-05-30 07:03:20|201.77|201.64|201.77|201.69|201.82|201.69|201.77|201.64|31
1748588610000|2025-05-30 07:03:30|201.82|201.64|201.77|201.64|201.82|201.69|201.72|201.64|40
1748588620000|2025-05-30 07:03:40|201.72||201.77||201.77||201.72||11
1748588630000|2025-05-30 07:03:50|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|1
1748588640000|2025-05-30 07:04:00|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.54|58
1748588650000|2025-05-30 07:04:10|201.72||201.72||201.72||201.72||27
1748588660000|2025-05-30 07:04:20|201.67|201.54|201.67|201.54|201.72|201.54|201.67|201.54|27
1748588670000|2025-05-30 07:04:30|201.62|201.49|201.62|201.49|201.62|201.54|201.57|201.49|81
1748588680000|2025-05-30 07:04:40||201.54||201.54||201.54||201.49|0
1748588690000|2025-05-30 07:04:50|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|14
1748588700000|2025-05-30 07:05:00|201.67|201.54|201.62|201.54|201.77|201.64|201.62|201.54|176
1748588710000|2025-05-30 07:05:10|201.67|201.59|201.52|201.44|201.67|201.59|201.52|201.44|75
1748588720000|2025-05-30 07:05:20|201.57|201.49|201.57|201.44|201.62|201.49|201.52|201.44|11
1748588730000|2025-05-30 07:05:30|201.52|201.39|201.57|201.44|201.57|201.44|201.52|201.39|47
1748588740000|2025-05-30 07:05:40|201.52|201.39|201.52|201.39|201.52|201.44|201.52|201.39|22
1748588750000|2025-05-30 07:05:50|201.57|201.44|201.62|201.49|201.62|201.54|201.57|201.44|62
1748588760000|2025-05-30 07:06:00|201.57|201.54|201.67|201.59|201.67|201.59|201.57|201.54|74
1748588770000|2025-05-30 07:06:10|201.72|201.64|201.72|201.64|201.77|201.69|201.72|201.59|63
1748588780000|2025-05-30 07:06:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748588790000|2025-05-30 07:06:30|201.72|201.54|201.67|201.59|201.72|201.64|201.67|201.54|13
1748588800000|2025-05-30 07:06:40||201.54||201.54||201.54||201.54|12
1748588810000|2025-05-30 07:06:50|201.62||201.62||201.67||201.62||0
1748588820000|2025-05-30 07:07:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|59
1748588830000|2025-05-30 07:07:10|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|3
1748588840000|2025-05-30 07:07:20|201.67|201.54|201.57|201.44|201.67|201.59|201.57|201.44|19
1748588850000|2025-05-30 07:07:30|201.52|201.49|201.47|201.39|201.52|201.49|201.47|201.39|16
1748588860000|2025-05-30 07:07:40|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|0
1748588870000|2025-05-30 07:07:50|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|4
1748588880000|2025-05-30 07:08:00|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|12
1748588890000|2025-05-30 07:08:10|201.52||201.47||201.52||201.47||0
1748588910000|2025-05-30 07:08:30|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|17
1748588920000|2025-05-30 07:08:40|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|4
1748588930000|2025-05-30 07:08:50|201.42||201.37||201.42||201.37||18
1748588940000|2025-05-30 07:09:00|201.32|201.24|201.37|201.24|201.37|201.24|201.27|201.19|39
1748588950000|2025-05-30 07:09:10||201.29||201.29||201.29||201.24|5
1748588960000|2025-05-30 07:09:20|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|12
1748588970000|2025-05-30 07:09:30|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.14|3
1748588980000|2025-05-30 07:09:40|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|3
1748588990000|2025-05-30 07:09:50|201.27||201.22||201.27||201.22||2
1748589000000|2025-05-30 07:10:00|201.27|201.09|201.22|201.14|201.27|201.14|201.17|201.09|11
1748589010000|2025-05-30 07:10:10||201.09||201.14||201.14||201.09|14
1748589020000|2025-05-30 07:10:20|201.27|201.19|201.32|201.19|201.32|201.24|201.22|201.19|30
1748589030000|2025-05-30 07:10:30|201.37|201.24|201.32|201.19|201.37|201.24|201.32|201.19|19
1748589040000|2025-05-30 07:10:40|201.37|201.24|201.27|201.19|201.37|201.24|201.27|201.19|58
1748589050000|2025-05-30 07:10:50|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.19|69
1748589060000|2025-05-30 07:11:00|201.37|201.29|201.42|201.34|201.42|201.34|201.32|201.24|75
1748589080000|2025-05-30 07:11:20|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|22
1748589090000|2025-05-30 07:11:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|6
1748589100000|2025-05-30 07:11:40|201.52|201.34|201.52|201.44|201.52|201.44|201.47|201.34|12
1748589110000|2025-05-30 07:11:50|201.47|201.39|201.57|201.49|201.57|201.49|201.47|201.39|21
1748589120000|2025-05-30 07:12:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|26
1748589130000|2025-05-30 07:12:10|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|83
1748589140000|2025-05-30 07:12:20|201.67||201.67||201.67||201.62||11
1748589150000|2025-05-30 07:12:30|201.72|201.59|201.72|201.59|201.72|201.64|201.67|201.59|30
1748589160000|2025-05-30 07:12:40|201.67||201.67||201.72||201.67||2
1748589170000|2025-05-30 07:12:50|201.62|201.54|201.62|201.49|201.67|201.59|201.62|201.49|32
1748589180000|2025-05-30 07:13:00|201.57||201.57||201.62||201.57||15
1748589190000|2025-05-30 07:13:10|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|53
1748589200000|2025-05-30 07:13:20|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|22
1748589210000|2025-05-30 07:13:30|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|16
1748589220000|2025-05-30 07:13:40|201.67|201.54|201.67|201.59|201.67|201.59|201.67|201.54|3
1748589230000|2025-05-30 07:13:50|201.72||201.72||201.72||201.72||7
1748589240000|2025-05-30 07:14:00|201.67||201.67||201.72||201.67||3
1748589260000|2025-05-30 07:14:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|5
1748589270000|2025-05-30 07:14:30|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|56
1748589280000|2025-05-30 07:14:40|201.72|201.64|201.72|201.64|201.77|201.69|201.72|201.64|47
1748589290000|2025-05-30 07:14:50|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|155
1748589300000|2025-05-30 07:15:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|43
1748589310000|2025-05-30 07:15:10|201.77||201.72||201.77||201.72||358
1748589320000|2025-05-30 07:15:20|||||||||2
1748589340000|2025-05-30 07:15:40|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|76
1748589350000|2025-05-30 07:15:50|201.67|201.59|201.62|201.54|201.67|201.59|201.57|201.49|20
1748589360000|2025-05-30 07:16:00||201.49||201.54||201.54||201.49|0
1748589380000|2025-05-30 07:16:20|||||||||2
1748589390000|2025-05-30 07:16:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|9
1748589400000|2025-05-30 07:16:40|201.72|201.54|201.62|201.54|201.72|201.54|201.62|201.54|100
1748589430000|2025-05-30 07:17:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|33
1748589440000|2025-05-30 07:17:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|6
1748589460000|2025-05-30 07:17:40|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|110
1748589470000|2025-05-30 07:17:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|7
1748589480000|2025-05-30 07:18:00|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|18
1748589490000|2025-05-30 07:18:10|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|20
1748589500000|2025-05-30 07:18:20|201.72|201.59|201.72|201.59|201.72|201.59|201.67|201.59|6
1748589510000|2025-05-30 07:18:30|201.67||201.67||201.72||201.67||1
1748589520000|2025-05-30 07:18:40|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|6
1748589530000|2025-05-30 07:18:50|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|20
1748589540000|2025-05-30 07:19:00|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|1
1748589560000|2025-05-30 07:19:20|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|10
1748589570000|2025-05-30 07:19:30|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|41
1748589580000|2025-05-30 07:19:40|201.57||201.62||201.62||201.57||2
1748589590000|2025-05-30 07:19:50|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.49|10
1748589600000|2025-05-30 07:20:00|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|9
1748589610000|2025-05-30 07:20:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|2
1748589620000|2025-05-30 07:20:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|3
1748589640000|2025-05-30 07:20:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|29
1748589660000|2025-05-30 07:21:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|4
1748589670000|2025-05-30 07:21:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|124
1748589680000|2025-05-30 07:21:20|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|36
1748589690000|2025-05-30 07:21:30|201.62|201.44|201.57|201.49|201.62|201.54|201.57|201.44|16
1748589710000|2025-05-30 07:21:50|201.62||201.57||201.62||201.57||10
1748589720000|2025-05-30 07:22:00|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|6
1748589740000|2025-05-30 07:22:20|201.67|201.49|201.67|201.54|201.67|201.54|201.67|201.49|31
1748589750000|2025-05-30 07:22:30|201.62|201.49|201.62|201.49|201.62|201.54|201.57|201.49|9
1748589760000|2025-05-30 07:22:40|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.49|15
1748589770000|2025-05-30 07:22:50||201.49||201.54||201.54||201.49|2
1748589780000|2025-05-30 07:23:00|201.57|201.49|201.52|201.44|201.62|201.54|201.52|201.44|65
1748589790000|2025-05-30 07:23:10|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|11
1748589800000|2025-05-30 07:23:20|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|15
1748589810000|2025-05-30 07:23:30|201.47|201.39|201.52|201.44|201.57|201.44|201.42|201.39|14
1748589820000|2025-05-30 07:23:40|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|12
1748589830000|2025-05-30 07:23:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|54
1748589840000|2025-05-30 07:24:00|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|23
1748589850000|2025-05-30 07:24:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|11
1748589870000|2025-05-30 07:24:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|2
1748589880000|2025-05-30 07:24:40|||||||||64
1748589900000|2025-05-30 07:25:00|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.34|28
1748589910000|2025-05-30 07:25:10|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|13
1748589920000|2025-05-30 07:25:20|||||||||1
1748589940000|2025-05-30 07:25:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|15
1748589960000|2025-05-30 07:26:00|||||||||2
1748590010000|2025-05-30 07:26:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|79
1748590020000|2025-05-30 07:27:00|201.42|201.34|201.47|201.39|201.52|201.39|201.42|201.34|203
1748590050000|2025-05-30 07:27:30|||||||||15
1748590060000|2025-05-30 07:27:40|||||||||2
1748590070000|2025-05-30 07:27:50|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|11
1748590080000|2025-05-30 07:28:00|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|22
1748590090000|2025-05-30 07:28:10||201.34||201.34||201.39||201.34|9
1748590100000|2025-05-30 07:28:20|201.42|201.29|201.42|201.29|201.42|201.34|201.37|201.29|87
1748590110000|2025-05-30 07:28:30|201.37||201.42||201.42||201.37||4
1748590120000|2025-05-30 07:28:40|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|6
1748590130000|2025-05-30 07:28:50||201.34||201.34||201.34||201.29|4
1748590140000|2025-05-30 07:29:00|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|22
1748590150000|2025-05-30 07:29:10||201.29||201.29||201.29||201.29|2
1748590160000|2025-05-30 07:29:20||201.34||201.29||201.34||201.29|0
1748590170000|2025-05-30 07:29:30|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|6
1748590180000|2025-05-30 07:29:40|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|10
1748590200000|2025-05-30 07:30:00|201.42|201.34|201.52|201.44|201.52|201.44|201.42|201.34|24
1748590210000|2025-05-30 07:30:10|201.47|201.39|201.52|201.39|201.52|201.44|201.47|201.39|32
1748590220000|2025-05-30 07:30:20||201.44||201.44||201.44||201.39|2
1748590230000|2025-05-30 07:30:30|201.57||201.52||201.57||201.52||37
1748590240000|2025-05-30 07:30:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|13
1748590250000|2025-05-30 07:30:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|97
1748590270000|2025-05-30 07:31:10|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|19
1748590280000|2025-05-30 07:31:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|16
1748590290000|2025-05-30 07:31:30||201.39||201.39||201.39||201.39|7
1748590300000|2025-05-30 07:31:40|201.47||201.47||201.47||201.47||0
1748590310000|2025-05-30 07:31:50||201.34||201.39||201.39||201.34|41
1748590330000|2025-05-30 07:32:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|16
1748590340000|2025-05-30 07:32:20|201.52||201.47||201.52||201.47||19
1748590350000|2025-05-30 07:32:30|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|30
1748590360000|2025-05-30 07:32:40||201.44||201.44||201.44||201.44|0
1748590370000|2025-05-30 07:32:50||201.39||201.44||201.44||201.39|14
1748590380000|2025-05-30 07:33:00|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|32
1748590390000|2025-05-30 07:33:10|201.52||201.52||201.52||201.47||3
1748590400000|2025-05-30 07:33:20|201.47||201.47||201.47||201.47||0
1748590410000|2025-05-30 07:33:30|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|28
1748590420000|2025-05-30 07:33:40|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|7
1748590430000|2025-05-30 07:33:50||201.44||201.49||201.49||201.44|9
1748590440000|2025-05-30 07:34:00|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|13
1748590450000|2025-05-30 07:34:10|201.62||201.62||201.62||201.57||32
1748590460000|2025-05-30 07:34:20|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|14
1748590470000|2025-05-30 07:34:30|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.59|3
1748590480000|2025-05-30 07:34:40|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|6
1748590490000|2025-05-30 07:34:50|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|10
1748590500000|2025-05-30 07:35:00|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|96
1748590510000|2025-05-30 07:35:10|||||||||1
1748590530000|2025-05-30 07:35:30|||||||||15
1748590540000|2025-05-30 07:35:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|29
1748590550000|2025-05-30 07:35:50|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|39
1748590560000|2025-05-30 07:36:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|6
1748590570000|2025-05-30 07:36:10|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|7
1748590580000|2025-05-30 07:36:20|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|7
1748590590000|2025-05-30 07:36:30|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|1
1748590600000|2025-05-30 07:36:40|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|11
1748590610000|2025-05-30 07:36:50||201.59||201.64||201.64||201.59|0
1748590620000|2025-05-30 07:37:00|||||||||49
1748590630000|2025-05-30 07:37:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|17
1748590640000|2025-05-30 07:37:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|17
1748590650000|2025-05-30 07:37:30||201.59||201.64||201.64||201.59|9
1748590660000|2025-05-30 07:37:40|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|46
1748590670000|2025-05-30 07:37:50|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|0
1748590680000|2025-05-30 07:38:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|30
1748590690000|2025-05-30 07:38:10|||||||||1
1748590710000|2025-05-30 07:38:30|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|41
1748590720000|2025-05-30 07:38:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1748590740000|2025-05-30 07:39:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|67
1748590750000|2025-05-30 07:39:10||201.64||201.69||201.69||201.64|73
1748590770000|2025-05-30 07:39:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|17
1748590780000|2025-05-30 07:39:40|||||||||3
1748590800000|2025-05-30 07:40:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.59|146
1748590810000|2025-05-30 07:40:10|||||||||148
1748590820000|2025-05-30 07:40:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|69
1748590830000|2025-05-30 07:40:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|42
1748590840000|2025-05-30 07:40:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748590860000|2025-05-30 07:41:00|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|24
1748590870000|2025-05-30 07:41:10|||||||||1
1748590900000|2025-05-30 07:41:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|42
1748590910000|2025-05-30 07:41:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|46
1748590920000|2025-05-30 07:42:00|||||||||58
1748590930000|2025-05-30 07:42:10|||||||||1
1748590940000|2025-05-30 07:42:20||201.59||201.64||201.64||201.59|27
1748590950000|2025-05-30 07:42:30|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|16
1748590960000|2025-05-30 07:42:40|201.67||201.72||201.72||201.67||30
1748590970000|2025-05-30 07:42:50|201.67||201.67||201.72||201.67||23
1748590980000|2025-05-30 07:43:00|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|8
1748591000000|2025-05-30 07:43:20|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.49|42
1748591010000|2025-05-30 07:43:30|201.62||201.57||201.62||201.57||15
1748591020000|2025-05-30 07:43:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|3
1748591030000|2025-05-30 07:43:50|201.57|201.49|201.52|201.39|201.57|201.49|201.52|201.39|44
1748591040000|2025-05-30 07:44:00|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|23
1748591050000|2025-05-30 07:44:10|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|0
1748591070000|2025-05-30 07:44:30|||||||||1
1748591080000|2025-05-30 07:44:40|201.57||201.52||201.57||201.52||6
1748591090000|2025-05-30 07:44:50|201.57||201.52||201.57||201.52||13
1748591100000|2025-05-30 07:45:00|||||||||18
1748591120000|2025-05-30 07:45:20|||||||||44
1748591170000|2025-05-30 07:46:10|201.57||201.57||201.57||201.57||22
1748591180000|2025-05-30 07:46:20|201.52|201.49|201.62|201.49|201.62|201.49|201.52|201.49|37
1748591190000|2025-05-30 07:46:30|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|6
1748591240000|2025-05-30 07:47:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|28
1748591250000|2025-05-30 07:47:30|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|13
1748591260000|2025-05-30 07:47:40|201.67||201.62||201.67||201.62||0
1748591270000|2025-05-30 07:47:50|201.67||201.62||201.67||201.62||10
1748591280000|2025-05-30 07:48:00|201.67||201.67||201.67||201.62||21
1748591290000|2025-05-30 07:48:10|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|25
1748591300000|2025-05-30 07:48:20|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|30
1748591310000|2025-05-30 07:48:30|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.54|35
1748591330000|2025-05-30 07:48:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|64
1748591340000|2025-05-30 07:49:00||201.49||201.54||201.54||201.49|24
1748591360000|2025-05-30 07:49:20||201.49||201.54||201.54||201.49|2
1748591370000|2025-05-30 07:49:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|8
1748591380000|2025-05-30 07:49:40|201.62||201.57||201.62||201.57||4
1748591390000|2025-05-30 07:49:50|||||||||10
1748591410000|2025-05-30 07:50:10|201.62|201.44|201.57|201.49|201.62|201.49|201.57|201.44|41
1748591420000|2025-05-30 07:50:20|201.62||201.57||201.62||201.57||14
1748591430000|2025-05-30 07:50:30||201.44||201.44||201.44||201.44|23
1748591440000|2025-05-30 07:50:40|201.52||201.52||201.52||201.52||0
1748591450000|2025-05-30 07:50:50|||||||||29
1748591490000|2025-05-30 07:51:30|||||||||31
1748591500000|2025-05-30 07:51:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|40
1748591510000|2025-05-30 07:51:50|||||||||1
1748591520000|2025-05-30 07:52:00|||||||||533
1748591530000|2025-05-30 07:52:10|201.42|201.29|201.42|201.29|201.42|201.29|201.37|201.29|94
1748591540000|2025-05-30 07:52:20|201.37||201.37||201.37||201.37||1
1748591550000|2025-05-30 07:52:30|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|26
1748591560000|2025-05-30 07:52:40|201.37||201.32||201.37||201.32||1
1748591570000|2025-05-30 07:52:50|201.27|201.19|201.37|201.24|201.37|201.24|201.27|201.19|22
1748591580000|2025-05-30 07:53:00|201.42|201.29|201.42|201.29|201.42|201.34|201.42|201.29|5
1748591590000|2025-05-30 07:53:10||201.34||201.29||201.34||201.29|0
1748591600000|2025-05-30 07:53:20|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|0
1748591610000|2025-05-30 07:53:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|11
1748591620000|2025-05-30 07:53:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|121
1748591630000|2025-05-30 07:53:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|31
1748591640000|2025-05-30 07:54:00|201.52||201.47||201.52||201.47||1
1748591660000|2025-05-30 07:54:20||201.34||201.39||201.39||201.34|74
1748591690000|2025-05-30 07:54:50|||||||||32
1748591700000|2025-05-30 07:55:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|61
1748591720000|2025-05-30 07:55:20|||||||||12
1748591740000|2025-05-30 07:55:40|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|15
1748591760000|2025-05-30 07:56:00|201.47|201.39|201.52|201.39|201.52|201.44|201.47|201.39|4
1748591770000|2025-05-30 07:56:10|201.47|201.49|201.57|201.49|201.57|201.49|201.47|201.44|46
1748591780000|2025-05-30 07:56:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|20
1748591790000|2025-05-30 07:56:30||201.39||201.39||201.39||201.39|30
1748591800000|2025-05-30 07:56:40||201.44||201.44||201.44||201.44|0
1748591810000|2025-05-30 07:56:50|||||||||2
1748591820000|2025-05-30 07:57:00|||||||||1
1748591840000|2025-05-30 07:57:20|||||||||2
1748591850000|2025-05-30 07:57:30|||||||||1
1748591860000|2025-05-30 07:57:40||201.39||201.39||201.44||201.39|16
1748591870000|2025-05-30 07:57:50||201.44||201.39||201.44||201.39|0
1748591880000|2025-05-30 07:58:00||201.44||201.44||201.44||201.39|0
1748591890000|2025-05-30 07:58:10||201.39||201.39||201.39||201.39|0
1748591900000|2025-05-30 07:58:20|201.47||201.52||201.52||201.47||32
1748591910000|2025-05-30 07:58:30|201.47||201.47||201.47||201.47||0
1748591930000|2025-05-30 07:58:50|201.52||201.52||201.52||201.52||10
1748591940000|2025-05-30 07:59:00||201.44||201.44||201.44||201.44|1
1748591990000|2025-05-30 07:59:50|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|19
1748592000000|2025-05-30 08:00:00|201.57|201.44|201.72|201.64|201.72|201.64|201.57|201.44|155
1748592010000|2025-05-30 08:00:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1748592020000|2025-05-30 08:00:20|201.72|201.64|201.82|201.69|201.82|201.69|201.72|201.64|200
1748592030000|2025-05-30 08:00:30|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.64|75
1748592040000|2025-05-30 08:00:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|88
1748592050000|2025-05-30 08:00:50||201.64||201.64||201.64||201.64|52
1748592060000|2025-05-30 08:01:00||201.69||201.69||201.69||201.69|67
1748592070000|2025-05-30 08:01:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|95
1748592080000|2025-05-30 08:01:20|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|168
1748592090000|2025-05-30 08:01:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|97
1748592100000|2025-05-30 08:01:40|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|112
1748592110000|2025-05-30 08:01:50|201.77||201.77||201.82||201.77||28
1748592120000|2025-05-30 08:02:00|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|31
1748592130000|2025-05-30 08:02:10|201.72||201.72||201.72||201.72||66
1748592140000|2025-05-30 08:02:20|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|175
1748592150000|2025-05-30 08:02:30|201.72||201.77||201.77||201.72||7
1748592160000|2025-05-30 08:02:40|201.82|201.69|201.82|201.69|201.82|201.69|201.77|201.69|18
1748592170000|2025-05-30 08:02:50|201.87|201.74|201.87|201.79|201.87|201.79|201.87|201.74|49
1748592180000|2025-05-30 08:03:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|9
1748592190000|2025-05-30 08:03:10||201.79||201.79||201.79||201.79|302
1748592200000|2025-05-30 08:03:20||201.84||201.79||201.84||201.79|4
1748592210000|2025-05-30 08:03:30|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|41
1748592220000|2025-05-30 08:03:40|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|1
1748592230000|2025-05-30 08:03:50|201.92||201.87||201.92||201.87||1
1748592240000|2025-05-30 08:04:00||201.74||201.79||201.79||201.74|24
1748592250000|2025-05-30 08:04:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|107
1748592260000|2025-05-30 08:04:20|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|344
1748592270000|2025-05-30 08:04:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|57
1748592280000|2025-05-30 08:04:40||201.69||201.74||201.74||201.69|80
1748592290000|2025-05-30 08:04:50|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|169
1748592300000|2025-05-30 08:05:00||201.64||201.69||201.69||201.64|57
1748592310000|2025-05-30 08:05:10|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|232
1748592320000|2025-05-30 08:05:20|201.72|201.69|201.82|201.69|201.82|201.69|201.72|201.69|51
1748592330000|2025-05-30 08:05:30||201.74||201.74||201.74||201.74|3
1748592340000|2025-05-30 08:05:40|201.87|201.79|201.77|201.69|201.87|201.79|201.77|201.69|30
1748592360000|2025-05-30 08:06:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|20
1748592380000|2025-05-30 08:06:20|||||||||26
1748592390000|2025-05-30 08:06:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|79
1748592400000|2025-05-30 08:06:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1748592410000|2025-05-30 08:06:50|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|21
1748592420000|2025-05-30 08:07:00||201.74||201.69||201.74||201.69|29
1748592430000|2025-05-30 08:07:10|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|16
1748592440000|2025-05-30 08:07:20|201.82||201.77||201.82||201.77||2
1748592450000|2025-05-30 08:07:30|||||||||16
1748592460000|2025-05-30 08:07:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|69
1748592470000|2025-05-30 08:07:50|||||||||26
1748592480000|2025-05-30 08:08:00|||||||||1
1748592490000|2025-05-30 08:08:10|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|55
1748592500000|2025-05-30 08:08:20|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|8
1748592510000|2025-05-30 08:08:30|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|28
1748592520000|2025-05-30 08:08:40|201.87||201.87||201.87||201.87||11
1748592540000|2025-05-30 08:09:00|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|9
1748592550000|2025-05-30 08:09:10|201.87|201.74|201.82|201.74|201.87|201.74|201.82|201.74|27
1748592560000|2025-05-30 08:09:20|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|4
1748592570000|2025-05-30 08:09:30|||||||||1
1748592580000|2025-05-30 08:09:40|||||||||14
1748592590000|2025-05-30 08:09:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|29
1748592600000|2025-05-30 08:10:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|15
1748592610000|2025-05-30 08:10:10|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|4
1748592620000|2025-05-30 08:10:20|201.92|201.84|201.92|201.79|201.92|201.84|201.87|201.79|7
1748592630000|2025-05-30 08:10:30||201.84||201.79||201.84||201.79|0
1748592640000|2025-05-30 08:10:40|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|37
1748592650000|2025-05-30 08:10:50|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|5
1748592680000|2025-05-30 08:11:20|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|68
1748592690000|2025-05-30 08:11:30||201.79||201.79||201.79||201.74|2
1748592710000|2025-05-30 08:11:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|12
1748592720000|2025-05-30 08:12:00|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|28
1748592730000|2025-05-30 08:12:10||201.79||201.79||201.79||201.79|5
1748592740000|2025-05-30 08:12:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|6
1748592760000|2025-05-30 08:12:40|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|33
1748592770000|2025-05-30 08:12:50|201.92||201.92||201.92||201.87||6
1748592780000|2025-05-30 08:13:00|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|0
1748592800000|2025-05-30 08:13:20|201.97||201.97||201.97||201.92||7
1748592810000|2025-05-30 08:13:30|201.92|201.79|201.92|201.79|201.97|201.79|201.92|201.79|26
1748592820000|2025-05-30 08:13:40|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.79|1
1748592830000|2025-05-30 08:13:50|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|0
1748592840000|2025-05-30 08:14:00|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|8
1748592850000|2025-05-30 08:14:10||201.89||201.84||201.89||201.84|26
1748592860000|2025-05-30 08:14:20|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|10
1748592870000|2025-05-30 08:14:30|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|0
1748592890000|2025-05-30 08:14:50|||||||||27
1748592900000|2025-05-30 08:15:00|||||||||9
1748592930000|2025-05-30 08:15:30|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|27
1748592940000|2025-05-30 08:15:40|||||||||26
1748592960000|2025-05-30 08:16:00||201.69||201.74||201.74||201.69|4
1748592980000|2025-05-30 08:16:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|48
1748592990000|2025-05-30 08:16:30|201.72|201.64|201.72|201.64|201.77|201.69|201.72|201.64|47
1748593000000|2025-05-30 08:16:40|||||||||3
1748593010000|2025-05-30 08:16:50|||||||||25
1748593030000|2025-05-30 08:17:10|||||||||25
1748593050000|2025-05-30 08:17:30|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|17
1748593070000|2025-05-30 08:17:50|||||||||37
1748593080000|2025-05-30 08:18:00|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|28
1748593110000|2025-05-30 08:18:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|52
1748593130000|2025-05-30 08:18:50|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|42
1748593140000|2025-05-30 08:19:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|2
1748593150000|2025-05-30 08:19:10|||||||||26
1748593160000|2025-05-30 08:19:20||201.69||201.74||201.74||201.69|0
1748593190000|2025-05-30 08:19:50|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|32
1748593200000|2025-05-30 08:20:00|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.79|8
1748593220000|2025-05-30 08:20:20|201.92||201.87||201.92||201.87||1
1748593230000|2025-05-30 08:20:30|||||||||37
1748593260000|2025-05-30 08:21:00||201.74||201.74||201.74||201.74|12
1748593270000|2025-05-30 08:21:10|201.82||201.82||201.82||201.82||1
1748593280000|2025-05-30 08:21:20|201.87||201.87||201.87||201.87||33
1748593290000|2025-05-30 08:21:30|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.79|15
1748593300000|2025-05-30 08:21:40|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|7
1748593310000|2025-05-30 08:21:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|9
1748593320000|2025-05-30 08:22:00||201.64||201.69||201.69||201.64|27
1748593330000|2025-05-30 08:22:10|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|8
1748593340000|2025-05-30 08:22:20|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|5
1748593350000|2025-05-30 08:22:30||201.74||201.74||201.74||201.69|0
1748593360000|2025-05-30 08:22:40|||||||||26
1748593370000|2025-05-30 08:22:50||201.69||201.74||201.74||201.69|0
1748593400000|2025-05-30 08:23:20|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|16
1748593410000|2025-05-30 08:23:30|201.77|201.64|201.77|201.64|201.82|201.64|201.77|201.64|27
1748593420000|2025-05-30 08:23:40||201.69||201.69||201.69||201.64|1
1748593430000|2025-05-30 08:23:50||201.64||201.69||201.69||201.64|0
1748593440000|2025-05-30 08:24:00|201.82||201.77||201.82||201.77||12
1748593450000|2025-05-30 08:24:10|201.82||201.77||201.82||201.77||31
1748593460000|2025-05-30 08:24:20|201.82||201.77||201.82||201.77||10
1748593470000|2025-05-30 08:24:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748593480000|2025-05-30 08:24:40|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|60
1748593490000|2025-05-30 08:24:50|201.77||201.77||201.82||201.77||38
1748593500000|2025-05-30 08:25:00||201.64||201.64||201.64||201.64|69
1748593510000|2025-05-30 08:25:10||201.69||201.69||201.69||201.69|0
1748593520000|2025-05-30 08:25:20|201.82||201.77||201.82||201.77||36
1748593530000|2025-05-30 08:25:30|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|111
1748593540000|2025-05-30 08:25:40||201.74||201.74||201.74||201.69|3
1748593550000|2025-05-30 08:25:50|||||||||9
1748593560000|2025-05-30 08:26:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|19
1748593570000|2025-05-30 08:26:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|20
1748593580000|2025-05-30 08:26:20|||||||||327
1748593610000|2025-05-30 08:26:50|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|16
1748593620000|2025-05-30 08:27:00|201.82||201.82||201.82||201.77||50
1748593630000|2025-05-30 08:27:10||201.74||201.74||201.74||201.69|4
1748593660000|2025-05-30 08:27:40|||||||||45
1748593670000|2025-05-30 08:27:50||201.69||201.69||201.74||201.69|2
1748593680000|2025-05-30 08:28:00||201.74||201.69||201.74||201.69|0
1748593690000|2025-05-30 08:28:10|201.77||201.82||201.82||201.77||14
1748593700000|2025-05-30 08:28:20||201.74||201.74||201.74||201.69|40
1748593710000|2025-05-30 08:28:30||201.69||201.74||201.74||201.69|3
1748593740000|2025-05-30 08:29:00|201.87||201.87||201.87||201.82||20
1748593750000|2025-05-30 08:29:10|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|52
1748593760000|2025-05-30 08:29:20||201.69||201.74||201.74||201.69|7
1748593770000|2025-05-30 08:29:30||201.69||201.74||201.74||201.69|0
1748593780000|2025-05-30 08:29:40||201.69||201.74||201.74||201.69|0
1748593790000|2025-05-30 08:29:50|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|44
1748593800000|2025-05-30 08:30:00|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|21
1748593810000|2025-05-30 08:30:10|201.82||201.77||201.82||201.77||3
1748593820000|2025-05-30 08:30:20|||||||||7
1748593830000|2025-05-30 08:30:30|201.82||201.82||201.82||201.82||2
1748593840000|2025-05-30 08:30:40||201.74||201.69||201.74||201.69|0
1748593850000|2025-05-30 08:30:50|201.77||201.77||201.77||201.77||0
1748593860000|2025-05-30 08:31:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|3
1748593890000|2025-05-30 08:31:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|3
1748593900000|2025-05-30 08:31:40|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|10
1748593910000|2025-05-30 08:31:50||201.74||201.69||201.74||201.69|6
1748593920000|2025-05-30 08:32:00|201.77||201.77||201.82||201.77||38
1748593930000|2025-05-30 08:32:10|||||||||4
1748593950000|2025-05-30 08:32:30|||||||||3
1748593960000|2025-05-30 08:32:40|201.82||201.77||201.82||201.77||5
1748593970000|2025-05-30 08:32:50|201.72|201.64|201.82|201.69|201.82|201.69|201.72|201.64|28
1748593980000|2025-05-30 08:33:00||201.74||201.69||201.74||201.69|0
1748593990000|2025-05-30 08:33:10||201.74||201.74||201.74||201.74|1
1748594010000|2025-05-30 08:33:30||201.69||201.69||201.69||201.69|13
1748594020000|2025-05-30 08:33:40||201.74||201.74||201.74||201.74|0
1748594030000|2025-05-30 08:33:50||201.69||201.74||201.74||201.69|0
1748594040000|2025-05-30 08:34:00||201.69||201.69||201.74||201.69|4
1748594050000|2025-05-30 08:34:10|201.77||201.77||201.77||201.77||0
1748594060000|2025-05-30 08:34:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|12
1748594070000|2025-05-30 08:34:30||201.69||201.74||201.74||201.69|15
1748594080000|2025-05-30 08:34:40|201.87|201.69|201.87|201.79|201.87|201.79|201.82|201.69|39
1748594090000|2025-05-30 08:34:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|15
1748594100000|2025-05-30 08:35:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2
1748594130000|2025-05-30 08:35:30|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|30
1748594140000|2025-05-30 08:35:40|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|1
1748594170000|2025-05-30 08:36:10||201.69||201.74||201.74||201.69|43
1748594180000|2025-05-30 08:36:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1748594190000|2025-05-30 08:36:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|6
1748594230000|2025-05-30 08:37:10||201.59||201.59||201.64||201.59|8
1748594240000|2025-05-30 08:37:20|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|0
1748594270000|2025-05-30 08:37:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|128
1748594300000|2025-05-30 08:38:20|||||||||1
1748594310000|2025-05-30 08:38:30|||||||||9
1748594330000|2025-05-30 08:38:50|201.77||201.77||201.77||201.77||36
1748594340000|2025-05-30 08:39:00|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|5
1748594360000|2025-05-30 08:39:20|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.69|1
1748594390000|2025-05-30 08:39:50|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|2
1748594400000|2025-05-30 08:40:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|14
1748594410000|2025-05-30 08:40:10|||||||||10
1748594430000|2025-05-30 08:40:30|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|107
1748594450000|2025-05-30 08:40:50||201.74||201.79||201.79||201.74|34
1748594470000|2025-05-30 08:41:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|4
1748594490000|2025-05-30 08:41:30|201.87||201.82||201.87||201.82||21
1748594500000|2025-05-30 08:41:40|||||||||3
1748594520000|2025-05-30 08:42:00|201.87||201.82||201.87||201.82||2
1748594540000|2025-05-30 08:42:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|13
1748594550000|2025-05-30 08:42:30|||||||||13
1748594580000|2025-05-30 08:43:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|184
1748594590000|2025-05-30 08:43:10|||||||||43
1748594600000|2025-05-30 08:43:20|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|99
1748594610000|2025-05-30 08:43:30|||||||||1
1748594620000|2025-05-30 08:43:40|||||||||7
1748594630000|2025-05-30 08:43:50|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|72
1748594640000|2025-05-30 08:44:00|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|91
1748594650000|2025-05-30 08:44:10|201.72||201.72||201.77||201.72||6
1748594660000|2025-05-30 08:44:20|||||||||31
1748594680000|2025-05-30 08:44:40|||||||||327
1748594700000|2025-05-30 08:45:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|5
1748594710000|2025-05-30 08:45:10|||||||||233
1748594730000|2025-05-30 08:45:30|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|94
1748594740000|2025-05-30 08:45:40|201.92||201.87||201.92||201.87||3
1748594770000|2025-05-30 08:46:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|13
1748594780000|2025-05-30 08:46:20||201.79||201.84||201.84||201.79|74
1748594800000|2025-05-30 08:46:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|79
1748594810000|2025-05-30 08:46:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|103
1748594830000|2025-05-30 08:47:10|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|111
1748594850000|2025-05-30 08:47:30|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|58
1748594860000|2025-05-30 08:47:40|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|3
1748594870000|2025-05-30 08:47:50|||||||||2
1748594880000|2025-05-30 08:48:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|8
1748594890000|2025-05-30 08:48:10||201.94||201.94||201.99||201.94|9
1748594900000|2025-05-30 08:48:20|202.02||202.02||202.07||202.02||7
1748594920000|2025-05-30 08:48:40|||||||||1
1748594930000|2025-05-30 08:48:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|0
1748594950000|2025-05-30 08:49:10|202.12||202.12||202.12||202.07||68
1748594960000|2025-05-30 08:49:20|202.07||202.07||202.07||202.07||1
1748594970000|2025-05-30 08:49:30||201.94||201.94||201.94||201.94|2
1748594980000|2025-05-30 08:49:40|202.02||202.02||202.02||202.02||0
1748595010000|2025-05-30 08:50:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|9
1748595050000|2025-05-30 08:50:50||201.84||201.84||201.84||201.84|80
1748595060000|2025-05-30 08:51:00|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|1
1748595070000|2025-05-30 08:51:10|201.97|201.79|201.87|201.79|201.97|201.79|201.87|201.79|79
1748595130000|2025-05-30 08:52:10|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|12
1748595140000|2025-05-30 08:52:20||201.79||201.79||201.79||201.79|1
1748595160000|2025-05-30 08:52:40||201.84||201.84||201.84||201.79|0
1748595170000|2025-05-30 08:52:50||201.79||201.79||201.79||201.79|11
1748595180000|2025-05-30 08:53:00|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|10
1748595190000|2025-05-30 08:53:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|3
1748595200000|2025-05-30 08:53:20|201.97||201.97||201.97||201.97||0
1748595210000|2025-05-30 08:53:30|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|4
1748595220000|2025-05-30 08:53:40|201.97||201.92||201.97||201.92||1
1748595230000|2025-05-30 08:53:50|201.97||201.97||201.97||201.97||0
1748595240000|2025-05-30 08:54:00||201.89||201.84||201.89||201.84|2
1748595250000|2025-05-30 08:54:10|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|0
1748595300000|2025-05-30 08:55:00|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|14
1748595310000|2025-05-30 08:55:10|202.07|201.94|202.07|201.99|202.07|201.99|202.02|201.94|6
1748595330000|2025-05-30 08:55:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|45
1748595340000|2025-05-30 08:55:40|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|18
1748595350000|2025-05-30 08:55:50||202.04||202.04||202.04||202.04|0
1748595370000|2025-05-30 08:56:10|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|19
1748595410000|2025-05-30 08:56:50|||||||||41
1748595420000|2025-05-30 08:57:00|||||||||39
1748595480000|2025-05-30 08:58:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|43
1748595490000|2025-05-30 08:58:10|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|88
1748595500000|2025-05-30 08:58:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1748595570000|2025-05-30 08:59:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|10
1748595600000|2025-05-30 09:00:00|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|4
1748595610000|2025-05-30 09:00:10|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|5
1748595620000|2025-05-30 09:00:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|0
1748595630000|2025-05-30 09:00:30|202.12||202.12||202.12||202.07||19
1748595640000|2025-05-30 09:00:40|202.07||202.07||202.07||202.07||1
1748595650000|2025-05-30 09:00:50|202.12||202.12||202.12||202.07||2
1748595660000|2025-05-30 09:01:00|202.07|202.04|202.12|202.04|202.12|202.04|202.07|202.04|1
1748595680000|2025-05-30 09:01:20|202.17||202.12||202.17||202.12||26
1748595710000|2025-05-30 09:01:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|26
1748595720000|2025-05-30 09:02:00|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|59
1748595730000|2025-05-30 09:02:10|||||||||11
1748595740000|2025-05-30 09:02:20|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|46
1748595750000|2025-05-30 09:02:30|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|14
1748595760000|2025-05-30 09:02:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|88
1748595770000|2025-05-30 09:02:50|||||||||42
1748595780000|2025-05-30 09:03:00|||||||||22
1748595790000|2025-05-30 09:03:10|||||||||5
1748595800000|2025-05-30 09:03:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|10
1748595810000|2025-05-30 09:03:30|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.14|63
1748595820000|2025-05-30 09:03:40||202.19||202.19||202.19||202.19|3
1748595830000|2025-05-30 09:03:50|202.27||202.27||202.27||202.27||5
1748595840000|2025-05-30 09:04:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|2
1748595850000|2025-05-30 09:04:10|||||||||1
1748595860000|2025-05-30 09:04:20|||||||||3
1748595870000|2025-05-30 09:04:30|202.37||202.32||202.37||202.32||8
1748595880000|2025-05-30 09:04:40|||||||||1
1748595900000|2025-05-30 09:05:00|202.37||202.32||202.37||202.32||4
1748595910000|2025-05-30 09:05:10|202.37||202.37||202.37||202.37||2
1748595920000|2025-05-30 09:05:20|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|25
1748595930000|2025-05-30 09:05:30||202.29||202.24||202.29||202.24|0
1748595940000|2025-05-30 09:05:40||202.29||202.24||202.29||202.24|0
1748595950000|2025-05-30 09:05:50|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|4
1748595960000|2025-05-30 09:06:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|11
1748595970000|2025-05-30 09:06:10|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|1
1748595980000|2025-05-30 09:06:20|||||||||7
1748595990000|2025-05-30 09:06:30|202.37|202.19|202.27|202.19|202.37|202.19|202.27|202.19|61
1748596000000|2025-05-30 09:06:40|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|16
1748596010000|2025-05-30 09:06:50|202.22||202.22||202.22||202.22||0
1748596030000|2025-05-30 09:07:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|23
1748596040000|2025-05-30 09:07:20|||||||||7
1748596060000|2025-05-30 09:07:40|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|54
1748596070000|2025-05-30 09:07:50|202.32||202.32||202.32||202.27||39
1748596080000|2025-05-30 09:08:00||202.24||202.24||202.24||202.24|10
1748596120000|2025-05-30 09:08:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|16
1748596150000|2025-05-30 09:09:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|3
1748596170000|2025-05-30 09:09:30|202.27||202.27||202.27||202.27||7
1748596180000|2025-05-30 09:09:40||202.19||202.19||202.19||202.14|25
1748596240000|2025-05-30 09:10:40|||||||||2
1748596260000|2025-05-30 09:11:00|202.32||202.27||202.32||202.27||13
1748596270000|2025-05-30 09:11:10||202.14||202.19||202.19||202.14|3
1748596280000|2025-05-30 09:11:20|||||||||13
1748596290000|2025-05-30 09:11:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|2
1748596310000|2025-05-30 09:11:50|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|14
1748596320000|2025-05-30 09:12:00|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|6
1748596330000|2025-05-30 09:12:10|||||||||1
1748596360000|2025-05-30 09:12:40|||||||||6
1748596380000|2025-05-30 09:13:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|1
1748596390000|2025-05-30 09:13:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|9
1748596410000|2025-05-30 09:13:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|2
1748596420000|2025-05-30 09:13:40|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|49
1748596430000|2025-05-30 09:13:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|122
1748596440000|2025-05-30 09:14:00|||||||||1
1748596450000|2025-05-30 09:14:10|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|20
1748596460000|2025-05-30 09:14:20|202.37||202.37||202.37||202.37||0
1748596480000|2025-05-30 09:14:40||202.24||202.24||202.24||202.24|3
1748596490000|2025-05-30 09:14:50|202.32||202.37||202.37||202.32||6
1748596500000|2025-05-30 09:15:00|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|28
1748596510000|2025-05-30 09:15:10|202.37|202.29|202.42|202.29|202.42|202.34|202.37|202.29|101
1748596520000|2025-05-30 09:15:20|202.37||202.37||202.37||202.37||1
1748596530000|2025-05-30 09:15:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|18
1748596540000|2025-05-30 09:15:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|3
1748596550000|2025-05-30 09:15:50||202.24||202.24||202.24||202.24|1
1748596560000|2025-05-30 09:16:00|202.32|202.29|202.27|202.19|202.32|202.29|202.27|202.19|4
1748596570000|2025-05-30 09:16:10||202.14||202.14||202.14||202.14|2
1748596580000|2025-05-30 09:16:20|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|1
1748596590000|2025-05-30 09:16:30||202.14||202.14||202.19||202.14|1
1748596600000|2025-05-30 09:16:40|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|25
1748596610000|2025-05-30 09:16:50|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|31
1748596620000|2025-05-30 09:17:00|202.22||202.27||202.27||202.22||1
1748596630000|2025-05-30 09:17:10|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|0
1748596640000|2025-05-30 09:17:20||202.19||202.19||202.19||202.19|0
1748596650000|2025-05-30 09:17:30|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|10
1748596660000|2025-05-30 09:17:40||202.19||202.19||202.19||202.14|6
1748596670000|2025-05-30 09:17:50|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|0
1748596680000|2025-05-30 09:18:00||202.19||202.19||202.19||202.14|0
1748596700000|2025-05-30 09:18:20|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|5
1748596720000|2025-05-30 09:18:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|55
1748596730000|2025-05-30 09:18:50|||||||||1
1748596740000|2025-05-30 09:19:00|202.37||202.32||202.37||202.32||17
1748596750000|2025-05-30 09:19:10|202.37|202.29|202.42|202.34|202.42|202.34|202.32|202.29|21
1748596760000|2025-05-30 09:19:20||202.29||202.34||202.34||202.29|26
1748596790000|2025-05-30 09:19:50||202.29||202.29||202.29||202.29|9
1748596800000|2025-05-30 09:20:00|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.29|22
1748596840000|2025-05-30 09:20:40|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|34
1748596850000|2025-05-30 09:20:50|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.34|54
1748596860000|2025-05-30 09:21:00|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.34|1
1748596870000|2025-05-30 09:21:10|202.52|202.34|202.47|202.39|202.52|202.39|202.47|202.34|0
1748596880000|2025-05-30 09:21:20||202.34||202.39||202.39||202.34|48
1748596890000|2025-05-30 09:21:30|202.52||202.47||202.52||202.47||1
1748596900000|2025-05-30 09:21:40|202.52||202.47||202.52||202.47||7
1748596910000|2025-05-30 09:21:50|202.52||202.47||202.52||202.47||3
1748596920000|2025-05-30 09:22:00||202.34||202.39||202.39||202.34|6
1748596940000|2025-05-30 09:22:20||202.34||202.39||202.39||202.34|0
1748596950000|2025-05-30 09:22:30|||||||||1
1748596970000|2025-05-30 09:22:50||202.34||202.39||202.39||202.34|2
1748596980000|2025-05-30 09:23:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|2
1748597000000|2025-05-30 09:23:20|202.52||202.47||202.52||202.47||3
1748597010000|2025-05-30 09:23:30|202.52||202.47||202.52||202.47||1
1748597020000|2025-05-30 09:23:40|||||||||2
1748597030000|2025-05-30 09:23:50|202.52||202.47||202.52||202.47||2
1748597050000|2025-05-30 09:24:10||202.34||202.34||202.34||202.34|6
1748597060000|2025-05-30 09:24:20||202.39||202.39||202.39||202.39|0
1748597070000|2025-05-30 09:24:30||202.34||202.34||202.34||202.34|1
1748597080000|2025-05-30 09:24:40|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.39|3
1748597100000|2025-05-30 09:25:00|||||||||7
1748597120000|2025-05-30 09:25:20|||||||||5
1748597130000|2025-05-30 09:25:30|||||||||2
1748597140000|2025-05-30 09:25:40|||||||||11
1748597170000|2025-05-30 09:26:10|202.52||202.52||202.52||202.52||13
1748597180000|2025-05-30 09:26:20||202.44||202.44||202.44||202.44|0
1748597220000|2025-05-30 09:27:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|56
1748597230000|2025-05-30 09:27:10|||||||||2
1748597240000|2025-05-30 09:27:20|||||||||1
1748597250000|2025-05-30 09:27:30|||||||||2
1748597270000|2025-05-30 09:27:50|||||||||62
1748597280000|2025-05-30 09:28:00|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|40
1748597290000|2025-05-30 09:28:10|202.57||202.57||202.57||202.57||13
1748597300000|2025-05-30 09:28:20|202.62||202.57||202.62||202.57||1
1748597310000|2025-05-30 09:28:30|202.62||202.57||202.62||202.57||57
1748597320000|2025-05-30 09:28:40|202.62||202.57||202.62||202.57||3
1748597340000|2025-05-30 09:29:00|||||||||1
1748597350000|2025-05-30 09:29:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|188
1748597360000|2025-05-30 09:29:20|202.67|202.59|202.72|202.59|202.72|202.64|202.67|202.59|314
1748597370000|2025-05-30 09:29:30||202.64||202.64||202.64||202.64|0
1748597400000|2025-05-30 09:30:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|248
1748597420000|2025-05-30 09:30:20|||||||||57
1748597480000|2025-05-30 09:31:20|||||||||561
1748597510000|2025-05-30 09:31:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|257
1748597520000|2025-05-30 09:32:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|51
1748597540000|2025-05-30 09:32:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|8
1748597550000|2025-05-30 09:32:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|14
1748597560000|2025-05-30 09:32:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|27
1748597570000|2025-05-30 09:32:50|||||||||30
1748597590000|2025-05-30 09:33:10|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|60
1748597630000|2025-05-30 09:33:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|286
1748597640000|2025-05-30 09:34:00|||||||||58
1748597650000|2025-05-30 09:34:10||202.69||202.74||202.74||202.69|0
1748597660000|2025-05-30 09:34:20|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|62
1748597670000|2025-05-30 09:34:30|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|28
1748597680000|2025-05-30 09:34:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|84
1748597700000|2025-05-30 09:35:00|||||||||108
1748597710000|2025-05-30 09:35:10|202.82|202.74|202.82|202.74|202.82|202.79|202.82|202.74|41
1748597720000|2025-05-30 09:35:20||202.69||202.69||202.69||202.69|26
1748597730000|2025-05-30 09:35:30|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.69|26
1748597740000|2025-05-30 09:35:40|||||||||2
1748597750000|2025-05-30 09:35:50|||||||||2
1748597760000|2025-05-30 09:36:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|21
1748597770000|2025-05-30 09:36:10|202.82|202.74|202.82|202.74|202.87|202.79|202.82|202.74|17
1748597780000|2025-05-30 09:36:20|202.87||202.82||202.87||202.82||0
1748597800000|2025-05-30 09:36:40|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|27
1748597810000|2025-05-30 09:36:50|202.87|202.74|202.87|202.79|202.87|202.79|202.87|202.69|59
1748597820000|2025-05-30 09:37:00|202.82|202.74|202.87|202.74|202.87|202.74|202.82|202.74|47
1748597830000|2025-05-30 09:37:10||202.79||202.74||202.79||202.74|0
1748597840000|2025-05-30 09:37:20||202.79||202.79||202.79||202.79|0
1748597850000|2025-05-30 09:37:30||202.74||202.74||202.74||202.74|14
1748597860000|2025-05-30 09:37:40|202.82||202.87||202.87||202.82||0
1748597870000|2025-05-30 09:37:50|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.79|6
1748597880000|2025-05-30 09:38:00|202.82|202.74|202.82|202.74|202.87|202.74|202.82|202.74|31
1748597890000|2025-05-30 09:38:10|202.87|202.69|202.82|202.69|202.87|202.69|202.77|202.69|40
1748597900000|2025-05-30 09:38:20|202.77|202.74|202.77|202.69|202.82|202.74|202.77|202.69|5
1748597910000|2025-05-30 09:38:30|||||||||207
1748597930000|2025-05-30 09:38:50|||||||||313
1748597950000|2025-05-30 09:39:10|||||||||2
1748597960000|2025-05-30 09:39:20|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|111
1748597980000|2025-05-30 09:39:40||202.74||202.74||202.79||202.74|5
1748597990000|2025-05-30 09:39:50||202.79||202.79||202.79||202.79|0
1748598000000|2025-05-30 09:40:00||202.74||202.74||202.74||202.74|2
1748598010000|2025-05-30 09:40:10|202.82||202.82||202.87||202.82||3
1748598050000|2025-05-30 09:40:50|||||||||1
1748598060000|2025-05-30 09:41:00||202.69||202.69||202.74||202.69|13
1748598070000|2025-05-30 09:41:10|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|73
1748598080000|2025-05-30 09:41:20|||||||||4
1748598090000|2025-05-30 09:41:30|202.87|202.79|202.87|202.74|202.87|202.79|202.87|202.74|66
1748598100000|2025-05-30 09:41:40|202.82||202.87||202.87||202.82||4
1748598110000|2025-05-30 09:41:50||202.79||202.74||202.79||202.74|0
1748598120000|2025-05-30 09:42:00||202.79||202.74||202.79||202.74|0
1748598130000|2025-05-30 09:42:10|202.82|202.79|202.87|202.74|202.87|202.79|202.82|202.74|34
1748598140000|2025-05-30 09:42:20|202.82||202.82||202.87||202.82||2
1748598160000|2025-05-30 09:42:40|202.87||202.82||202.87||202.82||10
1748598170000|2025-05-30 09:42:50|202.87||202.82||202.87||202.82||16
1748598180000|2025-05-30 09:43:00|202.87||202.87||202.87||202.82||3
1748598190000|2025-05-30 09:43:10|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.79|99
1748598200000|2025-05-30 09:43:20|||||||||3
1748598210000|2025-05-30 09:43:30|||||||||4
1748598220000|2025-05-30 09:43:40|||||||||2
1748598230000|2025-05-30 09:43:50|||||||||5
1748598250000|2025-05-30 09:44:10|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|178
1748598260000|2025-05-30 09:44:20||202.84||202.84||202.84||202.84|0
1748598300000|2025-05-30 09:45:00|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|17
1748598330000|2025-05-30 09:45:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|193
1748598340000|2025-05-30 09:45:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|11
1748598370000|2025-05-30 09:46:10|||||||||3
1748598380000|2025-05-30 09:46:20||202.64||202.69||202.69||202.64|43
1748598390000|2025-05-30 09:46:30|202.72|202.64|202.72|202.64|202.77|202.69|202.72|202.64|16
1748598400000|2025-05-30 09:46:40|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|41
1748598410000|2025-05-30 09:46:50||202.69||202.69||202.69||202.64|0
1748598420000|2025-05-30 09:47:00|202.82|202.64|202.82|202.74|202.82|202.74|202.82|202.64|37
1748598450000|2025-05-30 09:47:30|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|39
1748598460000|2025-05-30 09:47:40|202.77|202.74|202.82|202.69|202.82|202.74|202.77|202.69|18
1748598470000|2025-05-30 09:47:50||202.74||202.74||202.74||202.69|10
1748598480000|2025-05-30 09:48:00|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|288
1748598490000|2025-05-30 09:48:10|||||||||1
1748598500000|2025-05-30 09:48:20|202.87||202.87||202.87||202.87||126
1748598510000|2025-05-30 09:48:30|202.82||202.82||202.82||202.82||0
1748598520000|2025-05-30 09:48:40|||||||||291
1748598530000|2025-05-30 09:48:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|106
1748598540000|2025-05-30 09:49:00|202.72|202.64|202.72|202.64|202.77|202.69|202.72|202.64|87
1748598560000|2025-05-30 09:49:20||202.59||202.59||202.64||202.59|22
1748598570000|2025-05-30 09:49:30|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|5
1748598580000|2025-05-30 09:49:40|202.67|202.64|202.62|202.54|202.67|202.64|202.62|202.54|131
1748598590000|2025-05-30 09:49:50|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.54|21
1748598600000|2025-05-30 09:50:00|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|32
1748598610000|2025-05-30 09:50:10|202.67||202.62||202.67||202.62||3
1748598620000|2025-05-30 09:50:20|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|8
1748598630000|2025-05-30 09:50:30|202.57||202.57||202.57||202.57||0
1748598640000|2025-05-30 09:50:40|202.62||202.57||202.62||202.57||23
1748598650000|2025-05-30 09:50:50|202.62||202.57||202.62||202.57||17
1748598660000|2025-05-30 09:51:00|202.52|202.44|202.42|202.34|202.52|202.44|202.42|202.34|62
1748598670000|2025-05-30 09:51:10|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|9
1748598680000|2025-05-30 09:51:20|202.52|202.44|202.52|202.44|202.52|202.44|202.47|202.44|14
1748598690000|2025-05-30 09:51:30|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|32
1748598700000|2025-05-30 09:51:40|||||||||1
1748598710000|2025-05-30 09:51:50|||||||||8
1748598720000|2025-05-30 09:52:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|36
1748598730000|2025-05-30 09:52:10|202.62|202.54|202.62|202.54|202.62|202.54|202.57|202.54|9
1748598740000|2025-05-30 09:52:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|43
1748598770000|2025-05-30 09:52:50|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|23
1748598790000|2025-05-30 09:53:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|107
1748598800000|2025-05-30 09:53:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.59|78
1748598810000|2025-05-30 09:53:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|43
1748598840000|2025-05-30 09:54:00|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|7
1748598860000|2025-05-30 09:54:20||202.54||202.54||202.59||202.54|1
1748598870000|2025-05-30 09:54:30||202.59||202.54||202.59||202.54|28
1748598880000|2025-05-30 09:54:40|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|38
1748598900000|2025-05-30 09:55:00|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|98
1748598910000|2025-05-30 09:55:10|202.72|202.69|202.72|202.64|202.77|202.69|202.72|202.64|121
1748598920000|2025-05-30 09:55:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|0
1748598930000|2025-05-30 09:55:30|||||||||1
1748598940000|2025-05-30 09:55:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|62
1748598950000|2025-05-30 09:55:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|5
1748598960000|2025-05-30 09:56:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|101
1748598970000|2025-05-30 09:56:10|202.67|202.59|202.67|202.59|202.67|202.64|202.67|202.59|22
1748598990000|2025-05-30 09:56:30|202.72|202.64|202.72|202.59|202.72|202.64|202.67|202.59|102
1748599000000|2025-05-30 09:56:40|202.67||202.67||202.67||202.67||26
1748599010000|2025-05-30 09:56:50|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.64|16
1748599020000|2025-05-30 09:57:00||202.59||202.59||202.64||202.59|1
1748599030000|2025-05-30 09:57:10||202.64||202.59||202.64||202.59|28
1748599040000|2025-05-30 09:57:20||202.64||202.59||202.64||202.59|0
1748599050000|2025-05-30 09:57:30|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|24
1748599080000|2025-05-30 09:58:00|202.67||202.72||202.72||202.67||17
1748599090000|2025-05-30 09:58:10||202.64||202.59||202.64||202.59|2
1748599100000|2025-05-30 09:58:20|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|1
1748599110000|2025-05-30 09:58:30||202.69||202.64||202.69||202.64|2
1748599120000|2025-05-30 09:58:40|202.72||202.77||202.77||202.72||38
1748599130000|2025-05-30 09:58:50|202.82|202.69|202.77|202.69|202.82|202.69|202.77|202.69|14
1748599140000|2025-05-30 09:59:00|202.82||202.77||202.82||202.77||0
1748599150000|2025-05-30 09:59:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.69|5
1748599170000|2025-05-30 09:59:30|202.77|202.69|202.77|202.69|202.82|202.69|202.77|202.69|48
1748599180000|2025-05-30 09:59:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.69|1
1748599190000|2025-05-30 09:59:50|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|22
1748599200000|2025-05-30 10:00:00|202.77|202.69|202.72|202.59|202.77|202.69|202.72|202.59|167
1748599210000|2025-05-30 10:00:10|202.67|202.64|202.72|202.59|202.77|202.69|202.67|202.59|43
1748599220000|2025-05-30 10:00:20|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|0
1748599230000|2025-05-30 10:00:30|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|5
1748599250000|2025-05-30 10:00:50|||||||||7
1748599260000|2025-05-30 10:01:00|202.62|202.54|202.67|202.54|202.67|202.59|202.62|202.54|57
1748599270000|2025-05-30 10:01:10|202.62||202.67||202.67||202.62||12
1748599280000|2025-05-30 10:01:20|202.62||202.67||202.67||202.62||0
1748599290000|2025-05-30 10:01:30||202.59||202.59||202.59||202.59|0
1748599300000|2025-05-30 10:01:40|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|81
1748599320000|2025-05-30 10:02:00|202.77||202.77||202.77||202.77||5
1748599330000|2025-05-30 10:02:10|202.72||202.72||202.72||202.72||0
1748599340000|2025-05-30 10:02:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|41
1748599350000|2025-05-30 10:02:30|||||||||131
1748599370000|2025-05-30 10:02:50||202.64||202.69||202.69||202.64|0
1748599380000|2025-05-30 10:03:00|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|0
1748599390000|2025-05-30 10:03:10||202.74||202.74||202.74||202.69|2
1748599400000|2025-05-30 10:03:20||202.69||202.74||202.74||202.69|16
1748599420000|2025-05-30 10:03:40|||||||||121
1748599430000|2025-05-30 10:03:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|13
1748599470000|2025-05-30 10:04:30|202.92||202.92||202.92||202.87||41
1748599480000|2025-05-30 10:04:40|202.87|202.84|202.92|202.84|202.92|202.84|202.87|202.84|0
1748599500000|2025-05-30 10:05:00|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|21
1748599510000|2025-05-30 10:05:10||202.84||202.84||202.84||202.84|0
1748599520000|2025-05-30 10:05:20|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|3
1748599560000|2025-05-30 10:06:00||202.74||202.74||202.74||202.74|7
1748599570000|2025-05-30 10:06:10|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.79|1
1748599590000|2025-05-30 10:06:30|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|79
1748599610000|2025-05-30 10:06:50|202.82|202.74|202.82|202.74|202.87|202.74|202.82|202.74|11
1748599640000|2025-05-30 10:07:20|||||||||101
1748599650000|2025-05-30 10:07:30|202.87||202.82||202.87||202.82||34
1748599660000|2025-05-30 10:07:40|202.87||202.82||202.87||202.82||4
1748599670000|2025-05-30 10:07:50|202.87||202.87||202.87||202.82||2
1748599680000|2025-05-30 10:08:00|202.82|202.79|202.87|202.74|202.87|202.79|202.82|202.74|3
1748599690000|2025-05-30 10:08:10|202.82||202.82||202.87||202.82||1
1748599700000|2025-05-30 10:08:20|||||||||56
1748599720000|2025-05-30 10:08:40|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|76
1748599730000|2025-05-30 10:08:50||202.69||202.74||202.74||202.69|0
1748599750000|2025-05-30 10:09:10||202.69||202.69||202.69||202.69|3
1748599760000|2025-05-30 10:09:20|202.77|202.74|202.77|202.69|202.82|202.74|202.77|202.69|32
1748599770000|2025-05-30 10:09:30|202.82||202.77||202.82||202.77||4
1748599780000|2025-05-30 10:09:40|202.82||202.82||202.82||202.82||3
1748599790000|2025-05-30 10:09:50|202.77|202.74|202.77|202.69|202.82|202.74|202.77|202.69|2
1748599820000|2025-05-30 10:10:20||202.64||202.64||202.69||202.64|30
1748599830000|2025-05-30 10:10:30|202.72||202.72||202.72||202.72||8
1748599840000|2025-05-30 10:10:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|92
1748599890000|2025-05-30 10:11:30|||||||||37
1748599900000|2025-05-30 10:11:40|202.72||202.72||202.72||202.72||29
1748599910000|2025-05-30 10:11:50|202.67||202.67||202.72||202.67||2
1748599920000|2025-05-30 10:12:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|3
1748599930000|2025-05-30 10:12:10|202.77||202.77||202.77||202.72||19
1748599940000|2025-05-30 10:12:20|202.82|202.69|202.82|202.69|202.82|202.69|202.77|202.69|29
1748599950000|2025-05-30 10:12:30|202.77||202.77||202.77||202.77||0
1748599980000|2025-05-30 10:13:00|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|45
1748599990000|2025-05-30 10:13:10|202.72||202.67||202.72||202.67||1
1748600010000|2025-05-30 10:13:30|||||||||4
1748600020000|2025-05-30 10:13:40|||||||||17
1748600060000|2025-05-30 10:14:20|||||||||26
1748600090000|2025-05-30 10:14:50|||||||||3
1748600100000|2025-05-30 10:15:00|202.72||202.67||202.72||202.67||8
1748600110000|2025-05-30 10:15:10|||||||||1
1748600120000|2025-05-30 10:15:20|||||||||3
1748600130000|2025-05-30 10:15:30||202.54||202.59||202.59||202.54|23
1748600140000|2025-05-30 10:15:40|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|0
1748600180000|2025-05-30 10:16:20|||||||||2
1748600190000|2025-05-30 10:16:30|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|27
1748600200000|2025-05-30 10:16:40|||||||||1
1748600210000|2025-05-30 10:16:50|||||||||2
1748600220000|2025-05-30 10:17:00|202.67||202.67||202.67||202.62||2
1748600230000|2025-05-30 10:17:10||202.59||202.59||202.59||202.54|0
1748600240000|2025-05-30 10:17:20|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|2
1748600250000|2025-05-30 10:17:30||202.59||202.59||202.59||202.54|0
1748600260000|2025-05-30 10:17:40||202.54||202.59||202.59||202.54|0
1748600320000|2025-05-30 10:18:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|41
1748600390000|2025-05-30 10:19:50|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.64|138
1748600400000|2025-05-30 10:20:00||202.64||202.69||202.69||202.64|6
1748600410000|2025-05-30 10:20:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|6
1748600470000|2025-05-30 10:21:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|23
1748600520000|2025-05-30 10:22:00||202.74||202.74||202.79||202.74|44
1748600530000|2025-05-30 10:22:10||202.79||202.79||202.79||202.79|0
1748600550000|2025-05-30 10:22:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|39
1748600570000|2025-05-30 10:22:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|5
1748600580000|2025-05-30 10:23:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|0
1748600610000|2025-05-30 10:23:30|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|34
1748600670000|2025-05-30 10:24:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|94
1748600680000|2025-05-30 10:24:40|||||||||8
1748600690000|2025-05-30 10:24:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|2
1748600710000|2025-05-30 10:25:10|||||||||3
1748600740000|2025-05-30 10:25:40|||||||||2
1748600790000|2025-05-30 10:26:30|||||||||2
1748600800000|2025-05-30 10:26:40|||||||||2
1748600830000|2025-05-30 10:27:10|||||||||2
1748600840000|2025-05-30 10:27:20|||||||||57
1748600860000|2025-05-30 10:27:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|26
1748600870000|2025-05-30 10:27:50|202.72|202.64|202.77|202.64|202.77|202.69|202.72|202.64|68
1748600880000|2025-05-30 10:28:00|202.72|202.69|202.72|202.64|202.77|202.69|202.72|202.64|5
1748600890000|2025-05-30 10:28:10|202.77||202.77||202.77||202.77||2
1748600900000|2025-05-30 10:28:20|202.72||202.72||202.72||202.72||3
1748600910000|2025-05-30 10:28:30|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.69|13
1748600930000|2025-05-30 10:28:50|202.82||202.82||202.82||202.82||67
1748600940000|2025-05-30 10:29:00||202.74||202.74||202.74||202.74|0
1748600950000|2025-05-30 10:29:10|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|10
1748600960000|2025-05-30 10:29:20|||||||||1
1748601000000|2025-05-30 10:30:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|26
1748601010000|2025-05-30 10:30:10|202.82||202.82||202.82||202.82||4
1748601020000|2025-05-30 10:30:20|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|85
1748601030000|2025-05-30 10:30:30|||||||||2
1748601040000|2025-05-30 10:30:40|||||||||1
1748601050000|2025-05-30 10:30:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|116
1748601060000|2025-05-30 10:31:00|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|40
1748601070000|2025-05-30 10:31:10|||||||||12
1748601090000|2025-05-30 10:31:30|||||||||9
1748601100000|2025-05-30 10:31:40|||||||||3
1748601120000|2025-05-30 10:32:00|202.92|202.84|202.92|202.79|202.92|202.84|202.87|202.79|16
1748601130000|2025-05-30 10:32:10|202.87||202.87||202.92||202.87||12
1748601180000|2025-05-30 10:33:00|202.82|202.74|202.82|202.74|202.87|202.79|202.82|202.74|213
1748601190000|2025-05-30 10:33:10||202.69||202.74||202.74||202.69|16
1748601210000|2025-05-30 10:33:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|13
1748601220000|2025-05-30 10:33:40|202.82||202.82||202.82||202.77||8
1748601230000|2025-05-30 10:33:50|202.77||202.82||202.82||202.77||0
1748601240000|2025-05-30 10:34:00|202.77|202.74|202.77|202.69|202.77|202.74|202.77|202.69|4
1748601250000|2025-05-30 10:34:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|13
1748601260000|2025-05-30 10:34:20|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|5
1748601270000|2025-05-30 10:34:30||202.74||202.74||202.74||202.69|0
1748601320000|2025-05-30 10:35:20|202.87|202.79|202.87|202.74|202.87|202.79|202.87|202.74|83
1748601330000|2025-05-30 10:35:30|202.82|202.79|202.82|202.74|202.82|202.79|202.82|202.74|6
1748601340000|2025-05-30 10:35:40|202.87||202.82||202.87||202.82||158
1748601350000|2025-05-30 10:35:50|202.87||202.82||202.87||202.82||0
1748601370000|2025-05-30 10:36:10|||||||||23
1748601390000|2025-05-30 10:36:30|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|14
1748601400000|2025-05-30 10:36:40|202.87||202.82||202.87||202.82||1
1748601410000|2025-05-30 10:36:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|2
1748601440000|2025-05-30 10:37:20||202.74||202.74||202.74||202.74|24
1748601450000|2025-05-30 10:37:30|202.82||202.82||202.87||202.82||34
1748601460000|2025-05-30 10:37:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|8
1748601470000|2025-05-30 10:37:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|4
1748601480000|2025-05-30 10:38:00|202.87||202.82||202.87||202.82||2
1748601550000|2025-05-30 10:39:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|7
1748601570000|2025-05-30 10:39:30|||||||||2
1748601590000|2025-05-30 10:39:50|||||||||23
1748601630000|2025-05-30 10:40:30|||||||||40
1748601640000|2025-05-30 10:40:40|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|20
1748601650000|2025-05-30 10:40:50||202.69||202.64||202.69||202.64|0
1748601670000|2025-05-30 10:41:10|202.72|202.69|202.72|202.64|202.72|202.69|202.72|202.64|1
1748601700000|2025-05-30 10:41:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|59
1748601710000|2025-05-30 10:41:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|6
1748601780000|2025-05-30 10:43:00|||||||||2
1748601810000|2025-05-30 10:43:30|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|50
1748601830000|2025-05-30 10:43:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|43
1748601840000|2025-05-30 10:44:00|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|2
1748601850000|2025-05-30 10:44:10|||||||||7
1748601860000|2025-05-30 10:44:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|3
1748601880000|2025-05-30 10:44:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|2
1748601890000|2025-05-30 10:44:50|||||||||1
1748601900000|2025-05-30 10:45:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|32
1748601910000|2025-05-30 10:45:10|202.57|202.49|202.57|202.49|202.57|202.54|202.57|202.49|2
1748601920000|2025-05-30 10:45:20|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|4
1748601930000|2025-05-30 10:45:30||202.54||202.54||202.54||202.54|26
1748601960000|2025-05-30 10:46:00|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|19
1748601970000|2025-05-30 10:46:10||202.59||202.59||202.59||202.54|0
1748601990000|2025-05-30 10:46:30||202.54||202.54||202.54||202.54|0
1748602000000|2025-05-30 10:46:40|202.62|202.59|202.62|202.54|202.67|202.59|202.62|202.54|44
1748602010000|2025-05-30 10:46:50|202.67||202.67||202.67||202.67||5
1748602020000|2025-05-30 10:47:00||202.59||202.54||202.59||202.54|1
1748602030000|2025-05-30 10:47:10||202.59||202.59||202.59||202.54|0
1748602040000|2025-05-30 10:47:20||202.54||202.59||202.59||202.54|0
1748602050000|2025-05-30 10:47:30|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|2
1748602130000|2025-05-30 10:48:50|||||||||1
1748602150000|2025-05-30 10:49:10|||||||||2
1748602180000|2025-05-30 10:49:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|15
1748602190000|2025-05-30 10:49:50|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|8
1748602210000|2025-05-30 10:50:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.59|1
1748602250000|2025-05-30 10:50:50||202.59||202.64||202.64||202.59|4
1748602270000|2025-05-30 10:51:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|1
1748602300000|2025-05-30 10:51:40|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|10
1748602310000|2025-05-30 10:51:50|202.77||202.82||202.82||202.77||0
1748602320000|2025-05-30 10:52:00|202.77||202.77||202.82||202.77||3
1748602360000|2025-05-30 10:52:40|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|38
1748602410000|2025-05-30 10:53:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|20
1748602420000|2025-05-30 10:53:40|||||||||1
1748602430000|2025-05-30 10:53:50||202.59||202.64||202.64||202.59|10
1748602440000|2025-05-30 10:54:00||202.59||202.64||202.64||202.59|0
1748602450000|2025-05-30 10:54:10|202.67|202.59|202.67|202.59|202.72|202.59|202.67|202.59|2
1748602470000|2025-05-30 10:54:30|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|59
1748602480000|2025-05-30 10:54:40||202.64||202.64||202.64||202.59|0
1748602500000|2025-05-30 10:55:00||202.59||202.59||202.59||202.59|13
1748602510000|2025-05-30 10:55:10|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.59|64
1748602520000|2025-05-30 10:55:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|10
1748602560000|2025-05-30 10:56:00|||||||||1
1748602570000|2025-05-30 10:56:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|51
1748602590000|2025-05-30 10:56:30||202.49||202.49||202.54||202.49|5
1748602600000|2025-05-30 10:56:40|202.57||202.57||202.62||202.57||38
1748602610000|2025-05-30 10:56:50|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|3
1748602620000|2025-05-30 10:57:00||202.49||202.44||202.49||202.44|0
1748602630000|2025-05-30 10:57:10||202.49||202.49||202.49||202.49|0
1748602660000|2025-05-30 10:57:40|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|4
1748602670000|2025-05-30 10:57:50|202.62||202.62||202.62||202.62||6
1748602680000|2025-05-30 10:58:00||202.54||202.54||202.54||202.49|0
1748602700000|2025-05-30 10:58:20|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|1
1748602710000|2025-05-30 10:58:30||202.59||202.59||202.59||202.59|0
1748602760000|2025-05-30 10:59:20|202.72||202.72||202.72||202.67||0
1748602770000|2025-05-30 10:59:30|202.67||202.67||202.67||202.67||1
1748602790000|2025-05-30 10:59:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|1
1748602800000|2025-05-30 11:00:00|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|4
1748602870000|2025-05-30 11:01:10|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.54|133
1748602880000|2025-05-30 11:01:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|1
1748602890000|2025-05-30 11:01:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|4
1748602910000|2025-05-30 11:01:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|27
1748602920000|2025-05-30 11:02:00|202.77||202.72||202.77||202.72||2
1748602930000|2025-05-30 11:02:10|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|8
1748602940000|2025-05-30 11:02:20||202.59||202.64||202.64||202.59|0
1748602950000|2025-05-30 11:02:30||202.59||202.59||202.59||202.59|22
1748602960000|2025-05-30 11:02:40|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|5
1748602970000|2025-05-30 11:02:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|35
1748602980000|2025-05-30 11:03:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|47
1748603000000|2025-05-30 11:03:20|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|3
1748603020000|2025-05-30 11:03:40|202.62||202.62||202.67||202.62||28
1748603030000|2025-05-30 11:03:50|202.67||202.67||202.67||202.67||3
1748603040000|2025-05-30 11:04:00|202.62||202.62||202.67||202.62||3
1748603050000|2025-05-30 11:04:10|202.67||202.62||202.67||202.62||1
1748603070000|2025-05-30 11:04:30|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|33
1748603080000|2025-05-30 11:04:40|202.57||202.62||202.62||202.57||1
1748603090000|2025-05-30 11:04:50|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|3
1748603100000|2025-05-30 11:05:00||202.49||202.49||202.49||202.49|3
1748603110000|2025-05-30 11:05:10|202.57||202.57||202.57||202.57||0
1748603120000|2025-05-30 11:05:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|8
1748603140000|2025-05-30 11:05:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|2
1748603160000|2025-05-30 11:06:00|202.62||202.62||202.62||202.57||2
1748603170000|2025-05-30 11:06:10||202.54||202.54||202.54||202.49|0
1748603180000|2025-05-30 11:06:20|||||||||25
1748603220000|2025-05-30 11:07:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|38
1748603260000|2025-05-30 11:07:40|||||||||15
1748603300000|2025-05-30 11:08:20||202.49||202.54||202.54||202.49|7
1748603320000|2025-05-30 11:08:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|4
1748603330000|2025-05-30 11:08:50|202.62||202.62||202.62||202.62||34
1748603340000|2025-05-30 11:09:00|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|31
1748603370000|2025-05-30 11:09:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|52
1748603380000|2025-05-30 11:09:40|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|8
1748603390000|2025-05-30 11:09:50|202.72||202.67||202.72||202.67||4
1748603410000|2025-05-30 11:10:10|||||||||10
1748603420000|2025-05-30 11:10:20|202.72||202.67||202.72||202.67||6
1748603430000|2025-05-30 11:10:30|||||||||2
1748603440000|2025-05-30 11:10:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|1
1748603450000|2025-05-30 11:10:50|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|9
1748603460000|2025-05-30 11:11:00|||||||||15
1748603470000|2025-05-30 11:11:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|8
1748603480000|2025-05-30 11:11:20|202.72||202.67||202.72||202.67||2
1748603490000|2025-05-30 11:11:30|||||||||2
1748603550000|2025-05-30 11:12:30|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|97
1748603570000|2025-05-30 11:12:50||202.59||202.59||202.59||202.54|0
1748603590000|2025-05-30 11:13:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|2
1748603620000|2025-05-30 11:13:40||202.49||202.49||202.49||202.49|12
1748603630000|2025-05-30 11:13:50||202.54||202.54||202.54||202.54|0
1748603670000|2025-05-30 11:14:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|35
1748603680000|2025-05-30 11:14:40|202.62|202.54|202.67|202.54|202.67|202.59|202.62|202.54|24
1748603700000|2025-05-30 11:15:00|202.62||202.62||202.62||202.62||0
1748603730000|2025-05-30 11:15:30|202.67||202.67||202.67||202.67||8
1748603740000|2025-05-30 11:15:40|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|0
1748603770000|2025-05-30 11:16:10|||||||||2
1748603780000|2025-05-30 11:16:20|||||||||4
1748603790000|2025-05-30 11:16:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|0
1748603800000|2025-05-30 11:16:40||202.59||202.59||202.59||202.59|50
1748603810000|2025-05-30 11:16:50|202.67||202.72||202.72||202.67||0
1748603830000|2025-05-30 11:17:10|202.67||202.67||202.67||202.67||0
1748603840000|2025-05-30 11:17:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.59|1
1748603900000|2025-05-30 11:18:20||202.59||202.59||202.59||202.59|28
1748603910000|2025-05-30 11:18:30|202.67||202.67||202.67||202.67||0
1748603930000|2025-05-30 11:18:50|202.72||202.72||202.72||202.72||2
1748603950000|2025-05-30 11:19:10||202.64||202.64||202.64||202.59|0
1748603960000|2025-05-30 11:19:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|0
1748603970000|2025-05-30 11:19:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|2
1748603990000|2025-05-30 11:19:50||202.59||202.59||202.59||202.59|2
1748604000000|2025-05-30 11:20:00|202.67||202.72||202.72||202.67||1
1748604010000|2025-05-30 11:20:10|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|13
1748604040000|2025-05-30 11:20:40|202.72||202.72||202.72||202.72||1
1748604050000|2025-05-30 11:20:50|202.67||202.67||202.72||202.67||12
1748604090000|2025-05-30 11:21:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|6
1748604120000|2025-05-30 11:22:00|202.67||202.67||202.67||202.67||5
1748604130000|2025-05-30 11:22:10||202.59||202.59||202.59||202.59|0
1748604150000|2025-05-30 11:22:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|2
1748604160000|2025-05-30 11:22:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|28
1748604230000|2025-05-30 11:23:50|||||||||5
1748604240000|2025-05-30 11:24:00||202.54||202.54||202.59||202.54|2
1748604250000|2025-05-30 11:24:10|202.62||202.62||202.62||202.62||0
1748604260000|2025-05-30 11:24:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|17
1748604270000|2025-05-30 11:24:30||202.54||202.54||202.54||202.54|0
1748604290000|2025-05-30 11:24:50|202.62|202.59|202.62|202.54|202.62|202.59|202.62|202.54|5
1748604300000|2025-05-30 11:25:00|||||||||2
1748604310000|2025-05-30 11:25:10|||||||||360
1748604320000|2025-05-30 11:25:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|35
1748604350000|2025-05-30 11:25:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|2
1748604390000|2025-05-30 11:26:30|||||||||6
1748604480000|2025-05-30 11:28:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|235
1748604500000|2025-05-30 11:28:20|||||||||12
1748604520000|2025-05-30 11:28:40|202.67||202.67||202.67||202.62||11
1748604530000|2025-05-30 11:28:50|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|86
1748604560000|2025-05-30 11:29:20|||||||||2
1748604570000|2025-05-30 11:29:30|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|13
1748604600000|2025-05-30 11:30:00|202.67||202.67||202.67||202.62||11
1748604610000|2025-05-30 11:30:10|202.62|202.59|202.67|202.54|202.67|202.59|202.62|202.54|42
1748604620000|2025-05-30 11:30:20||202.59||202.59||202.59||202.59|0
1748604640000|2025-05-30 11:30:40||202.54||202.54||202.54||202.54|5
1748604650000|2025-05-30 11:30:50||202.59||202.59||202.59||202.59|0
1748604660000|2025-05-30 11:31:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|0
1748604670000|2025-05-30 11:31:10|||||||||8
1748604690000|2025-05-30 11:31:30|||||||||1
1748604700000|2025-05-30 11:31:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|3
1748604710000|2025-05-30 11:31:50|202.67||202.62||202.67||202.62||0
1748604720000|2025-05-30 11:32:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|1
1748604750000|2025-05-30 11:32:30|||||||||5
1748604800000|2025-05-30 11:33:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|164
1748604810000|2025-05-30 11:33:30|202.57|202.49|202.57|202.49|202.57|202.54|202.57|202.49|27
1748604830000|2025-05-30 11:33:50||202.44||202.44||202.44||202.44|90
1748604840000|2025-05-30 11:34:00|202.52|202.49|202.52|202.44|202.57|202.49|202.52|202.44|25
1748604850000|2025-05-30 11:34:10|202.57||202.57||202.57||202.57||3
1748604860000|2025-05-30 11:34:20|202.52||202.52||202.52||202.52||0
1748604880000|2025-05-30 11:34:40|||||||||7
1748604900000|2025-05-30 11:35:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|8
1748604940000|2025-05-30 11:35:40|||||||||30
1748604950000|2025-05-30 11:35:50|202.52||202.47||202.52||202.47||47
1748604960000|2025-05-30 11:36:00|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|2
1748604980000|2025-05-30 11:36:20|202.47||202.47||202.52||202.47||0
1748605040000|2025-05-30 11:37:20|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|4
1748605050000|2025-05-30 11:37:30|202.42||202.47||202.47||202.42||0
1748605060000|2025-05-30 11:37:40||202.39||202.39||202.39||202.34|0
1748605070000|2025-05-30 11:37:50||202.34||202.34||202.39||202.34|0
1748605080000|2025-05-30 11:38:00||202.39||202.39||202.39||202.34|0
1748605090000|2025-05-30 11:38:10||202.34||202.39||202.39||202.34|12
1748605110000|2025-05-30 11:38:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|15
1748605120000|2025-05-30 11:38:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|22
1748605150000|2025-05-30 11:39:10|202.42|202.34|202.47|202.34|202.47|202.39|202.42|202.34|4
1748605160000|2025-05-30 11:39:20|202.42|202.39|202.42|202.34|202.42|202.39|202.42|202.34|2
1748605180000|2025-05-30 11:39:40||202.29||202.29||202.29||202.29|3
1748605200000|2025-05-30 11:40:00|202.37||202.37||202.37||202.37||1
1748605260000|2025-05-30 11:41:00||202.24||202.24||202.24||202.24|4
1748605270000|2025-05-30 11:41:10||202.29||202.29||202.29||202.29|0
1748605310000|2025-05-30 11:41:50||202.24||202.29||202.29||202.24|3
1748605320000|2025-05-30 11:42:00||202.24||202.29||202.29||202.24|0
1748605330000|2025-05-30 11:42:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|22
1748605340000|2025-05-30 11:42:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|12
1748605360000|2025-05-30 11:42:40|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|20
1748605370000|2025-05-30 11:42:50||202.24||202.24||202.29||202.24|0
1748605380000|2025-05-30 11:43:00|202.32||202.32||202.32||202.32||66
1748605410000|2025-05-30 11:43:30|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|28
1748605420000|2025-05-30 11:43:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|49
1748605430000|2025-05-30 11:43:50|202.22|202.14|202.22|202.14|202.22|202.19|202.22|202.14|5
1748605440000|2025-05-30 11:44:00|202.27||202.22||202.27||202.22||3
1748605470000|2025-05-30 11:44:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|2
1748605490000|2025-05-30 11:44:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|4
1748605520000|2025-05-30 11:45:20|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|2
1748605530000|2025-05-30 11:45:30|202.22|202.19|202.22|202.14|202.22|202.19|202.22|202.14|7
1748605540000|2025-05-30 11:45:40|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|2
1748605550000|2025-05-30 11:45:50||202.24||202.24||202.24||202.19|0
1748605580000|2025-05-30 11:46:20||202.19||202.24||202.24||202.19|6
1748605590000|2025-05-30 11:46:30||202.19||202.24||202.24||202.19|0
1748605620000|2025-05-30 11:47:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|14
1748605630000|2025-05-30 11:47:10|202.32||202.32||202.32||202.27||11
1748605640000|2025-05-30 11:47:20|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|9
1748605680000|2025-05-30 11:48:00|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|1
1748605700000|2025-05-30 11:48:20|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|30
1748605710000|2025-05-30 11:48:30|202.32||202.27||202.32||202.27||2
1748605770000|2025-05-30 11:49:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|85
1748605780000|2025-05-30 11:49:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|7
1748605790000|2025-05-30 11:49:50||202.29||202.29||202.34||202.29|2
1748605800000|2025-05-30 11:50:00|202.37||202.42||202.42||202.37||0
1748605810000|2025-05-30 11:50:10||202.34||202.29||202.34||202.29|0
1748605820000|2025-05-30 11:50:20|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|1
1748605830000|2025-05-30 11:50:30|202.37||202.37||202.37||202.37||1
1748605840000|2025-05-30 11:50:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|0
1748605860000|2025-05-30 11:51:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|2
1748605890000|2025-05-30 11:51:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|61
1748605950000|2025-05-30 11:52:30|||||||||111
1748605960000|2025-05-30 11:52:40|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|98
1748605970000|2025-05-30 11:52:50|||||||||6
1748605980000|2025-05-30 11:53:00|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|24
1748605990000|2025-05-30 11:53:10|||||||||4
1748606000000|2025-05-30 11:53:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|5
1748606030000|2025-05-30 11:53:50|202.37||202.37||202.37||202.37||22
1748606040000|2025-05-30 11:54:00|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.29|0
1748606080000|2025-05-30 11:54:40||202.24||202.29||202.29||202.24|7
1748606120000|2025-05-30 11:55:20|||||||||5
1748606170000|2025-05-30 11:56:10|202.42|202.24|202.37|202.24|202.42|202.24|202.37|202.24|150
1748606180000|2025-05-30 11:56:20|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|162
1748606190000|2025-05-30 11:56:30|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|197
1748606200000|2025-05-30 11:56:40|202.22|202.09|202.17|202.09|202.27|202.09|202.17|202.04|63
1748606210000|2025-05-30 11:56:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|36
1748606230000|2025-05-30 11:57:10|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|15
1748606240000|2025-05-30 11:57:20|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.14|5
1748606340000|2025-05-30 11:59:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|4
1748606370000|2025-05-30 11:59:30|||||||||1
1748606380000|2025-05-30 11:59:40|202.22||202.22||202.22||202.22||11
1748606410000|2025-05-30 12:00:10|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|17
1748606420000|2025-05-30 12:00:20||202.19||202.19||202.19||202.19|0
1748606440000|2025-05-30 12:00:40|202.32||202.32||202.32||202.27||0
1748606450000|2025-05-30 12:00:50|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|3
1748606460000|2025-05-30 12:01:00|202.32||202.32||202.32||202.27||1
1748606480000|2025-05-30 12:01:20||202.24||202.24||202.24||202.24|0
1748606510000|2025-05-30 12:01:50|202.37||202.37||202.37||202.37||41
1748606520000|2025-05-30 12:02:00|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|4
1748606530000|2025-05-30 12:02:10|202.32|202.19|202.32|202.19|202.32|202.19|202.27|202.19|16
1748606540000|2025-05-30 12:02:20||202.24||202.24||202.24||202.24|0
1748606570000|2025-05-30 12:02:50|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|3
1748606580000|2025-05-30 12:03:00|202.27||202.32||202.32||202.27||0
1748606590000|2025-05-30 12:03:10||202.24||202.19||202.24||202.19|0
1748606600000|2025-05-30 12:03:20||202.24||202.24||202.24||202.24|0
1748606650000|2025-05-30 12:04:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|10
1748606660000|2025-05-30 12:04:20|||||||||9
1748606670000|2025-05-30 12:04:30||202.24||202.24||202.29||202.24|20
1748606680000|2025-05-30 12:04:40|202.32||202.32||202.32||202.32||0
1748606710000|2025-05-30 12:05:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|9
1748606760000|2025-05-30 12:06:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|1
1748606820000|2025-05-30 12:07:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|1
1748606830000|2025-05-30 12:07:10|||||||||5
1748606860000|2025-05-30 12:07:40|202.42||202.37||202.42||202.37||28
1748606870000|2025-05-30 12:07:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|2
1748606910000|2025-05-30 12:08:30|202.47||202.47||202.47||202.47||114
1748606920000|2025-05-30 12:08:40|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|8
1748606940000|2025-05-30 12:09:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|6
1748606950000|2025-05-30 12:09:10|202.27|202.19|202.17|202.09|202.32|202.19|202.07|201.99|272
1748606960000|2025-05-30 12:09:20|202.22|202.04|201.87|201.79|202.22|202.09|201.87|201.79|389
1748606970000|2025-05-30 12:09:30|201.92|201.74|201.57|201.49|201.92|201.74|201.52|201.44|321
1748606980000|2025-05-30 12:09:40|201.62|201.54|201.77|201.64|201.82|201.74|201.57|201.49|344
1748606990000|2025-05-30 12:09:50|201.82|201.69|201.87|201.79|201.87|201.79|201.77|201.69|42
1748607000000|2025-05-30 12:10:00|201.82|201.74|201.87|201.79|201.92|201.79|201.82|201.74|16
1748607010000|2025-05-30 12:10:10|201.82|201.74|201.57|201.44|201.82|201.74|201.57|201.44|2
1748607020000|2025-05-30 12:10:20|201.52|201.39|201.22|201.14|201.57|201.44|201.22|201.14|165
1748607030000|2025-05-30 12:10:30|201.17|201.09|201.22|201.09|201.22|201.14|201.12|201.04|184
1748607040000|2025-05-30 12:10:40|201.17|201.14|201.27|201.14|201.32|201.19|201.12|201.04|167
1748607050000|2025-05-30 12:10:50|201.22|201.19|201.22|201.14|201.37|201.24|201.22|201.14|55
1748607060000|2025-05-30 12:11:00|201.17|201.09|201.27|201.14|201.27|201.14|201.12|201.04|47
1748607070000|2025-05-30 12:11:10|201.22|201.09|201.12|201.04|201.27|201.14|201.07|200.99|45
1748607080000|2025-05-30 12:11:20|201.07|200.99|200.97|200.89|201.12|201.04|200.97|200.89|45
1748607090000|2025-05-30 12:11:30|201.02|200.94|201.07|200.99|201.12|200.99|201.02|200.94|37
1748607100000|2025-05-30 12:11:40|201.02|200.94|200.92|200.84|201.07|200.99|200.92|200.84|239
1748607110000|2025-05-30 12:11:50|200.97|200.89|201.07|200.99|201.07|200.99|200.97|200.84|6
1748607120000|2025-05-30 12:12:00|201.12|200.94|201.17|201.09|201.17|201.09|201.07|200.94|8
1748607130000|2025-05-30 12:12:10|201.12|201.04|201.12|201.04|201.12|201.09|201.12|201.04|12
1748607140000|2025-05-30 12:12:20|201.17|200.99|200.97|200.89|201.17|201.04|200.97|200.89|159
1748607150000|2025-05-30 12:12:30|201.02|200.94|200.97|200.89|201.07|200.99|200.97|200.89|941
1748607160000|2025-05-30 12:12:40|201.02|200.94|201.07|200.99|201.12|200.99|201.02|200.94|42
1748607170000|2025-05-30 12:12:50||200.94||200.99||200.99||200.94|2
1748607180000|2025-05-30 12:13:00|201.12|200.94|201.02|200.94|201.12|200.94|200.97|200.89|43
1748607190000|2025-05-30 12:13:10|201.07|200.99|201.02|200.94|201.12|201.04|201.02|200.94|177
1748607200000|2025-05-30 12:13:20|201.07|200.99|200.97|200.84|201.07|200.99|200.97|200.84|122
1748607210000|2025-05-30 12:13:30|201.02|200.89|200.97|200.89|201.02|200.89|200.97|200.84|51
1748607220000|2025-05-30 12:13:40|201.02|200.84|201.02|200.89|201.02|200.89|200.97|200.84|46
1748607230000|2025-05-30 12:13:50|200.97|200.94|201.07|200.94|201.07|200.99|200.97|200.94|55
1748607240000|2025-05-30 12:14:00|201.02|200.99|201.12|201.04|201.12|201.04|201.02|200.94|107
1748607250000|2025-05-30 12:14:10|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|31
1748607260000|2025-05-30 12:14:20||201.09||201.14||201.14||201.09|3
1748607270000|2025-05-30 12:14:30|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|15
1748607280000|2025-05-30 12:14:40|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.19|22
1748607290000|2025-05-30 12:14:50|201.27|201.19|201.22|201.14|201.27|201.24|201.22|201.14|8
1748607300000|2025-05-30 12:15:00|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.09|252
1748607310000|2025-05-30 12:15:10|201.32|201.14|201.32|201.19|201.32|201.24|201.32|201.14|1
1748607320000|2025-05-30 12:15:20|201.27|201.24|201.37|201.29|201.42|201.34|201.27|201.19|16
1748607330000|2025-05-30 12:15:30|201.42||201.37||201.42||201.37||2
1748607340000|2025-05-30 12:15:40|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.34|31
1748607350000|2025-05-30 12:15:50|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|25
1748607360000|2025-05-30 12:16:00|201.57|201.49|201.62|201.49|201.62|201.49|201.52|201.44|31
1748607370000|2025-05-30 12:16:10|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|4
1748607380000|2025-05-30 12:16:20|201.57|201.54|201.57|201.44|201.57|201.54|201.57|201.44|22
1748607390000|2025-05-30 12:16:30|201.52|201.39|201.47|201.39|201.52|201.39|201.42|201.34|50
1748607400000|2025-05-30 12:16:40|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|4
1748607410000|2025-05-30 12:16:50|201.52|201.44|201.47|201.39|201.52|201.49|201.47|201.39|6
1748607420000|2025-05-30 12:17:00|201.37|201.34|201.32|201.24|201.42|201.39|201.32|201.24|257
1748607430000|2025-05-30 12:17:10|201.27|201.19|200.92|200.79|201.27|201.19|200.87|200.79|1758
1748607440000|2025-05-30 12:17:20|200.97|200.84|201.07|200.99|201.07|200.99|200.97|200.79|207
1748607450000|2025-05-30 12:17:30|201.12|201.04|201.22|201.14|201.22|201.14|201.07|200.99|267
1748607460000|2025-05-30 12:17:40|201.27|201.19|201.32|201.19|201.32|201.19|201.22|201.14|266
1748607470000|2025-05-30 12:17:50|201.27||201.27||201.27||201.27||2
1748607480000|2025-05-30 12:18:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|58
1748607490000|2025-05-30 12:18:10|201.27|201.19|201.27|201.14|201.32|201.24|201.22|201.14|72
1748607500000|2025-05-30 12:18:20||201.19||201.19||201.19||201.19|17
1748607510000|2025-05-30 12:18:30|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|927
1748607520000|2025-05-30 12:18:40|201.42|201.29|201.37|201.29|201.42|201.29|201.37|201.24|20
1748607530000|2025-05-30 12:18:50|201.42|201.34|201.57|201.49|201.57|201.49|201.37|201.34|393
1748607540000|2025-05-30 12:19:00|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|22
1748607550000|2025-05-30 12:19:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|0
1748607560000|2025-05-30 12:19:20|201.52|201.44|201.57|201.49|201.62|201.54|201.52|201.44|234
1748607570000|2025-05-30 12:19:30|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|86
1748607580000|2025-05-30 12:19:40|201.62|201.44|201.57|201.44|201.62|201.49|201.57|201.44|0
1748607590000|2025-05-30 12:19:50|201.52|201.49|201.47|201.39|201.52|201.49|201.47|201.34|110
1748607600000|2025-05-30 12:20:00|201.52|201.34|201.47|201.39|201.52|201.39|201.47|201.34|0
1748607610000|2025-05-30 12:20:10||201.34||201.39||201.39||201.34|3
1748607620000|2025-05-30 12:20:20|201.42|201.34|201.42|201.34|201.47|201.39|201.37|201.29|21
1748607630000|2025-05-30 12:20:30|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.34|15
1748607640000|2025-05-30 12:20:40|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|15
1748607650000|2025-05-30 12:20:50|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|1
1748607660000|2025-05-30 12:21:00||201.44||201.44||201.44||201.39|0
1748607670000|2025-05-30 12:21:10||201.39||201.39||201.44||201.39|3
1748607680000|2025-05-30 12:21:20|201.57|201.44|201.62|201.54|201.62|201.54|201.57|201.39|10
1748607690000|2025-05-30 12:21:30|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|6
1748607700000|2025-05-30 12:21:40|201.62|201.54|201.62|201.54|201.67|201.54|201.57|201.54|0
1748607710000|2025-05-30 12:21:50|201.67|201.59|201.72|201.64|201.77|201.64|201.62|201.54|39
1748607720000|2025-05-30 12:22:00|201.77|201.59|201.67|201.59|201.77|201.59|201.67|201.59|2
1748607730000|2025-05-30 12:22:10|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|11
1748607740000|2025-05-30 12:22:20|201.72|201.54|201.67|201.54|201.72|201.59|201.67|201.54|2
1748607750000|2025-05-30 12:22:30|201.62|201.49|201.62|201.54|201.67|201.54|201.62|201.49|2
1748607760000|2025-05-30 12:22:40||201.49||201.49||201.54||201.49|1
1748607770000|2025-05-30 12:22:50|201.57|201.54|201.62|201.54|201.67|201.59|201.57|201.54|31
1748607780000|2025-05-30 12:23:00|201.67|201.49|201.62|201.49|201.67|201.54|201.57|201.49|28
1748607790000|2025-05-30 12:23:10|201.57|201.54|201.52|201.44|201.57|201.54|201.52|201.44|2
1748607800000|2025-05-30 12:23:20|201.57|201.39|201.47|201.39|201.57|201.44|201.47|201.39|10
1748607810000|2025-05-30 12:23:30|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|0
1748607820000|2025-05-30 12:23:40|201.47|201.44|201.47|201.34|201.52|201.44|201.47|201.34|3
1748607830000|2025-05-30 12:23:50|201.42|201.29|201.37|201.24|201.42|201.29|201.37|201.24|2
1748607840000|2025-05-30 12:24:00|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.19|0
1748607850000|2025-05-30 12:24:10||201.19||201.24||201.24||201.19|5
1748607870000|2025-05-30 12:24:30|201.37|201.29|201.27|201.19|201.37|201.29|201.27|201.19|14
1748607880000|2025-05-30 12:24:40|201.32|201.24|201.37|201.29|201.37|201.29|201.27|201.19|28
1748607890000|2025-05-30 12:24:50|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|2
1748607900000|2025-05-30 12:25:00|201.37|201.29|201.47|201.34|201.47|201.34|201.32|201.29|21
1748607910000|2025-05-30 12:25:10|201.42|201.39|201.52|201.44|201.52|201.44|201.42|201.34|153
1748607920000|2025-05-30 12:25:20||201.39||201.44||201.44||201.39|22
1748607930000|2025-05-30 12:25:30|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|46
1748607940000|2025-05-30 12:25:40|||||||||2
1748607950000|2025-05-30 12:25:50|201.57|201.49|201.57|201.49|201.62|201.54|201.52|201.44|149
1748607960000|2025-05-30 12:26:00|201.62||201.57||201.62||201.57||28
1748607970000|2025-05-30 12:26:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|58
1748607980000|2025-05-30 12:26:20|||||||||65
1748607990000|2025-05-30 12:26:30|201.67|201.49|201.67|201.59|201.67|201.59|201.67|201.49|36
1748608000000|2025-05-30 12:26:40|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.49|128
1748608020000|2025-05-30 12:27:00|||||||||2
1748608030000|2025-05-30 12:27:10|||||||||2
1748608040000|2025-05-30 12:27:20|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|72
1748608060000|2025-05-30 12:27:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|58
1748608070000|2025-05-30 12:27:50|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|36
1748608080000|2025-05-30 12:28:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|0
1748608090000|2025-05-30 12:28:10|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|20
1748608100000|2025-05-30 12:28:20|201.67|201.54|201.62|201.54|201.67|201.54|201.62|201.54|22
1748608110000|2025-05-30 12:28:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|22
1748608130000|2025-05-30 12:28:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|20
1748608140000|2025-05-30 12:29:00||201.49||201.49||201.49||201.49|24
1748608160000|2025-05-30 12:29:20|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|17
1748608170000|2025-05-30 12:29:30|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|28
1748608180000|2025-05-30 12:29:40|201.57||201.57||201.57||201.57||0
1748608190000|2025-05-30 12:29:50|201.62||201.67||201.67||201.62||8
1748608200000|2025-05-30 12:30:00|201.72|201.54|201.72|201.64|201.77|201.64|201.72|201.54|66
1748608210000|2025-05-30 12:30:10|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|63
1748608220000|2025-05-30 12:30:20|||||||||22
1748608230000|2025-05-30 12:30:30|201.77|201.64|201.82|201.74|201.82|201.74|201.77|201.64|345
1748608240000|2025-05-30 12:30:40|201.87||201.82||201.87||201.82||35
1748608250000|2025-05-30 12:30:50|201.77|201.69|201.67|201.59|201.77|201.69|201.67|201.59|122
1748608260000|2025-05-30 12:31:00|201.72||201.67||201.72||201.67||16
1748608270000|2025-05-30 12:31:10|201.72||201.72||201.72||201.72||3
1748608280000|2025-05-30 12:31:20|201.67||201.72||201.72||201.67||2
1748608290000|2025-05-30 12:31:30||201.64||201.59||201.64||201.59|20
1748608300000|2025-05-30 12:31:40|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|7
1748608310000|2025-05-30 12:31:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|2
1748608320000|2025-05-30 12:32:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|7
1748608330000|2025-05-30 12:32:10|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|56
1748608340000|2025-05-30 12:32:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|25
1748608350000|2025-05-30 12:32:30|||||||||1
1748608360000|2025-05-30 12:32:40|||||||||22
1748608370000|2025-05-30 12:32:50|201.87|201.69|201.87|201.74|201.87|201.74|201.87|201.69|13
1748608380000|2025-05-30 12:33:00|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|17
1748608390000|2025-05-30 12:33:10|201.87|201.69|201.82|201.74|201.87|201.74|201.77|201.69|24
1748608400000|2025-05-30 12:33:20|201.87||201.87||201.87||201.82||0
1748608410000|2025-05-30 12:33:30|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.74|6
1748608420000|2025-05-30 12:33:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|13
1748608430000|2025-05-30 12:33:50|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|23
1748608440000|2025-05-30 12:34:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|12
1748608450000|2025-05-30 12:34:10|201.92||201.87||201.92||201.87||13
1748608460000|2025-05-30 12:34:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|1
1748608490000|2025-05-30 12:34:50|201.97||201.92||201.97||201.92||2
1748608500000|2025-05-30 12:35:00|201.97||201.92||201.97||201.92||13
1748608510000|2025-05-30 12:35:10|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|58
1748608520000|2025-05-30 12:35:20|||||||||2
1748608530000|2025-05-30 12:35:30|201.87|201.79|201.82|201.74|201.87|201.79|201.77|201.69|66
1748608540000|2025-05-30 12:35:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|17
1748608560000|2025-05-30 12:36:00|||||||||24
1748608570000|2025-05-30 12:36:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|5
1748608580000|2025-05-30 12:36:20|201.92|201.84|201.92|201.84|201.97|201.89|201.92|201.84|19
1748608590000|2025-05-30 12:36:30|201.97||201.92||201.97||201.92||0
1748608620000|2025-05-30 12:37:00|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|9
1748608630000|2025-05-30 12:37:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|5
1748608650000|2025-05-30 12:37:30|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|10
1748608670000|2025-05-30 12:37:50|||||||||2
1748608680000|2025-05-30 12:38:00|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|9
1748608690000|2025-05-30 12:38:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|6
1748608710000|2025-05-30 12:38:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|5011
1748608720000|2025-05-30 12:38:40||201.79||201.84||201.84||201.79|9
1748608730000|2025-05-30 12:38:50|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|6
1748608740000|2025-05-30 12:39:00|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|44
1748608750000|2025-05-30 12:39:10|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|9
1748608760000|2025-05-30 12:39:20|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|5
1748608770000|2025-05-30 12:39:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748608780000|2025-05-30 12:39:40||201.69||201.74||201.74||201.69|6
1748608800000|2025-05-30 12:40:00|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|11
1748608810000|2025-05-30 12:40:10|201.87|201.74|201.87|201.79|201.87|201.79|201.87|201.74|0
1748608820000|2025-05-30 12:40:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|6
1748608830000|2025-05-30 12:40:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|3
1748608840000|2025-05-30 12:40:40|||||||||21
1748608850000|2025-05-30 12:40:50|||||||||6
1748608860000|2025-05-30 12:41:00|||||||||5002
1748608880000|2025-05-30 12:41:20|202.02||202.02||202.02||201.97||24
1748608890000|2025-05-30 12:41:30|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.89|8
1748608900000|2025-05-30 12:41:40||201.94||201.94||201.94||201.94|0
1748608930000|2025-05-30 12:42:10|||||||||24
1748608940000|2025-05-30 12:42:20|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|26
1748608950000|2025-05-30 12:42:30||201.94||201.94||201.94||201.94|1
1748608960000|2025-05-30 12:42:40|||||||||17
1748608970000|2025-05-30 12:42:50|202.07||202.02||202.07||202.02||2
1748608980000|2025-05-30 12:43:00|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|20
1748608990000|2025-05-30 12:43:10|202.02||202.02||202.07||202.02||3
1748609000000|2025-05-30 12:43:20|202.07||202.07||202.07||202.02||2
1748609010000|2025-05-30 12:43:30|202.02|201.99|202.02|201.94|202.07|201.99|202.02|201.94|7
1748609020000|2025-05-30 12:43:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|3
1748609030000|2025-05-30 12:43:50|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|9
1748609040000|2025-05-30 12:44:00||201.99||201.99||201.99||201.94|16
1748609050000|2025-05-30 12:44:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|11
1748609060000|2025-05-30 12:44:20|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|9
1748609070000|2025-05-30 12:44:30|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|5
1748609080000|2025-05-30 12:44:40|||||||||1
1748609100000|2025-05-30 12:45:00|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|31
1748609120000|2025-05-30 12:45:20||201.84||201.89||201.89||201.84|8
1748609130000|2025-05-30 12:45:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|6
1748609150000|2025-05-30 12:45:50|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|10
1748609160000|2025-05-30 12:46:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|0
1748609180000|2025-05-30 12:46:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|5
1748609190000|2025-05-30 12:46:30|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|9
1748609200000|2025-05-30 12:46:40|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|6
1748609210000|2025-05-30 12:46:50|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.89|6
1748609220000|2025-05-30 12:47:00|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.89|13
1748609240000|2025-05-30 12:47:20|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|2
1748609260000|2025-05-30 12:47:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|6
1748609290000|2025-05-30 12:48:10|201.97|201.89|202.07|201.99|202.07|201.99|201.97|201.89|12
1748609320000|2025-05-30 12:48:40|202.12||202.12||202.12||202.12||12
1748609330000|2025-05-30 12:48:50||202.04||202.04||202.04||202.04|0
1748609340000|2025-05-30 12:49:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|7
1748609350000|2025-05-30 12:49:10|||||||||1
1748609370000|2025-05-30 12:49:30|202.12||202.07||202.12||202.07||4
1748609390000|2025-05-30 12:49:50|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|18
1748609400000|2025-05-30 12:50:00|202.02||202.02||202.07||202.02||1
1748609410000|2025-05-30 12:50:10|202.07||202.02||202.07||202.02||0
1748609420000|2025-05-30 12:50:20|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|0
1748609450000|2025-05-30 12:50:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|4
1748609460000|2025-05-30 12:51:00|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|11
1748609470000|2025-05-30 12:51:10|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|4
1748609480000|2025-05-30 12:51:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|4
1748609490000|2025-05-30 12:51:30|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|35
1748609510000|2025-05-30 12:51:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|15
1748609520000|2025-05-30 12:52:00|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|10
1748609540000|2025-05-30 12:52:20|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|9
1748609550000|2025-05-30 12:52:30|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.84|6
1748609570000|2025-05-30 12:52:50|||||||||1
1748609590000|2025-05-30 12:53:10||201.84||201.89||201.89||201.84|10
1748609600000|2025-05-30 12:53:20||201.84||201.89||201.89||201.84|4
1748609620000|2025-05-30 12:53:40||201.84||201.89||201.89||201.84|4
1748609640000|2025-05-30 12:54:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|45
1748609660000|2025-05-30 12:54:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|39
1748609670000|2025-05-30 12:54:30||201.74||201.74||201.74||201.74|78
1748609680000|2025-05-30 12:54:40|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|33
1748609690000|2025-05-30 12:54:50|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|47
1748609700000|2025-05-30 12:55:00|201.92|201.79|201.92|201.84|201.92|201.84|201.92|201.79|26
1748609720000|2025-05-30 12:55:20||201.79||201.84||201.84||201.79|12
1748609730000|2025-05-30 12:55:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|6
1748609760000|2025-05-30 12:56:00|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|19
1748609770000|2025-05-30 12:56:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|39
1748609790000|2025-05-30 12:56:30|||||||||6
1748609830000|2025-05-30 12:57:10|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|12
1748609850000|2025-05-30 12:57:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|4
1748609880000|2025-05-30 12:58:00||201.79||201.84||201.84||201.79|11
1748609890000|2025-05-30 12:58:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|242
1748609900000|2025-05-30 12:58:20|||||||||168
1748609910000|2025-05-30 12:58:30|||||||||12
1748609920000|2025-05-30 12:58:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748609930000|2025-05-30 12:58:50|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|17
1748609940000|2025-05-30 12:59:00|201.92||201.92||201.92||201.87||8
1748609950000|2025-05-30 12:59:10||201.84||201.84||201.84||201.84|0
1748609990000|2025-05-30 12:59:50|201.97||201.97||201.97||201.97||25
1748610000000|2025-05-30 13:00:00|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|1
1748610010000|2025-05-30 13:00:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|13
1748610020000|2025-05-30 13:00:20|201.97||201.92||201.97||201.92||14
1748610030000|2025-05-30 13:00:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|0
1748610050000|2025-05-30 13:00:50|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|45
1748610070000|2025-05-30 13:01:10|201.87|201.79|201.82|201.74|201.87|201.79|201.77|201.69|44
1748610090000|2025-05-30 13:01:30|||||||||1
1748610100000|2025-05-30 13:01:40|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|1
1748610110000|2025-05-30 13:01:50|||||||||2
1748610140000|2025-05-30 13:02:20|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|9
1748610150000|2025-05-30 13:02:30|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|1
1748610160000|2025-05-30 13:02:40|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|4
1748610210000|2025-05-30 13:03:30|202.02|201.94|202.02|201.94|202.07|201.94|201.97|201.94|53
1748610220000|2025-05-30 13:03:40|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|1
1748610230000|2025-05-30 13:03:50|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|13
1748610240000|2025-05-30 13:04:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|17
1748610250000|2025-05-30 13:04:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|4
1748610270000|2025-05-30 13:04:30|||||||||11
1748610280000|2025-05-30 13:04:40|||||||||1
1748610300000|2025-05-30 13:05:00|202.12||202.07||202.12||202.07||4
1748610320000|2025-05-30 13:05:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|4
1748610340000|2025-05-30 13:05:40||201.99||201.99||201.99||201.99|16
1748610350000|2025-05-30 13:05:50|202.07|201.94|202.02|201.94|202.07|201.94|202.02|201.94|8
1748610360000|2025-05-30 13:06:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|118
1748610370000|2025-05-30 13:06:10|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|70
1748610380000|2025-05-30 13:06:20|||||||||1
1748610390000|2025-05-30 13:06:30|||||||||10
1748610400000|2025-05-30 13:06:40|||||||||1
1748610410000|2025-05-30 13:06:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|10
1748610420000|2025-05-30 13:07:00|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|11
1748610430000|2025-05-30 13:07:10|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|2
1748610440000|2025-05-30 13:07:20||201.79||201.84||201.84||201.79|18
1748610460000|2025-05-30 13:07:40|201.87|201.79|201.92|201.79|201.92|201.84|201.87|201.79|13
1748610470000|2025-05-30 13:07:50|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|3
1748610480000|2025-05-30 13:08:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|5
1748610490000|2025-05-30 13:08:10|||||||||7
1748610500000|2025-05-30 13:08:20|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|14
1748610530000|2025-05-30 13:08:50||201.79||201.84||201.84||201.79|8
1748610540000|2025-05-30 13:09:00|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|18
1748610550000|2025-05-30 13:09:10|201.97||201.97||201.97||201.97||6
1748610560000|2025-05-30 13:09:20||201.89||201.89||201.89||201.89|0
1748610600000|2025-05-30 13:10:00|||||||||15
1748610610000|2025-05-30 13:10:10|||||||||6
1748610620000|2025-05-30 13:10:20|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|25
1748610630000|2025-05-30 13:10:30|202.02||201.97||202.02||201.97||1
1748610650000|2025-05-30 13:10:50|202.02||202.02||202.02||201.97||8
1748610660000|2025-05-30 13:11:00|201.97|201.94|201.97|201.89|201.97|201.94|201.97|201.89|4
1748610680000|2025-05-30 13:11:20|202.02||202.02||202.02||201.97||2
1748610690000|2025-05-30 13:11:30|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|1
1748610720000|2025-05-30 13:12:00|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|11
1748610760000|2025-05-30 13:12:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|29
1748610770000|2025-05-30 13:12:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|3
1748610780000|2025-05-30 13:13:00|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|9
1748610820000|2025-05-30 13:13:40|202.02||201.97||202.02||201.97||2
1748610850000|2025-05-30 13:14:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|15
1748610900000|2025-05-30 13:15:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|4
1748610910000|2025-05-30 13:15:10|202.12|202.04|202.12|202.04|202.12|202.04|202.07|202.04|28
1748610940000|2025-05-30 13:15:40|||||||||39
1748610950000|2025-05-30 13:15:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|24
1748610970000|2025-05-30 13:16:10|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|15
1748611000000|2025-05-30 13:16:40|||||||||10
1748611030000|2025-05-30 13:17:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|17
1748611050000|2025-05-30 13:17:30|202.17||202.17||202.17||202.12||14
1748611060000|2025-05-30 13:17:40|202.12|202.09|202.12|202.04|202.12|202.09|202.12|202.04|11
1748611110000|2025-05-30 13:18:30|202.17||202.17||202.17||202.12||4
1748611120000|2025-05-30 13:18:40|202.12||202.12||202.17||202.12||0
1748611130000|2025-05-30 13:18:50|202.17||202.17||202.17||202.12||0
1748611140000|2025-05-30 13:19:00|202.22|202.09|202.22|202.14|202.22|202.14|202.22|202.09|54
1748611160000|2025-05-30 13:19:20|||||||||11
1748611170000|2025-05-30 13:19:30|||||||||5
1748611180000|2025-05-30 13:19:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|28
1748611190000|2025-05-30 13:19:50|202.32||202.27||202.32||202.27||0
1748611200000|2025-05-30 13:20:00|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|28
1748611210000|2025-05-30 13:20:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|5
1748611230000|2025-05-30 13:20:30|||||||||27
1748611240000|2025-05-30 13:20:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|4
1748611250000|2025-05-30 13:20:50|202.22||202.17||202.22||202.17||4
1748611300000|2025-05-30 13:21:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|13
1748611320000|2025-05-30 13:22:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|25
1748611330000|2025-05-30 13:22:10|202.12|202.04|202.12|202.04|202.12|202.09|202.12|202.04|26
1748611340000|2025-05-30 13:22:20|202.17||202.12||202.17||202.12||16
1748611350000|2025-05-30 13:22:30|||||||||1
1748611360000|2025-05-30 13:22:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|5
1748611370000|2025-05-30 13:22:50||202.04||202.09||202.09||202.04|7
1748611380000|2025-05-30 13:23:00|||||||||13
1748611390000|2025-05-30 13:23:10|||||||||4
1748611400000|2025-05-30 13:23:20|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|12
1748611410000|2025-05-30 13:23:30|202.12|202.09|202.17|202.04|202.17|202.09|202.12|202.04|1
1748611420000|2025-05-30 13:23:40|202.12|202.09|202.12|202.04|202.12|202.09|202.12|202.04|0
1748611440000|2025-05-30 13:24:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|56
1748611470000|2025-05-30 13:24:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|25
1748611490000|2025-05-30 13:24:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|40
1748611500000|2025-05-30 13:25:00|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|127
1748611510000|2025-05-30 13:25:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|274
1748611530000|2025-05-30 13:25:30|202.07||202.07||202.07||202.02||5
1748611540000|2025-05-30 13:25:40|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.94|22
1748611550000|2025-05-30 13:25:50|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|21
1748611590000|2025-05-30 13:26:30||201.94||201.94||201.99||201.94|13
1748611600000|2025-05-30 13:26:40||201.99||201.99||201.99||201.99|0
1748611610000|2025-05-30 13:26:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|5
1748611620000|2025-05-30 13:27:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|24
1748611660000|2025-05-30 13:27:40|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|43
1748611670000|2025-05-30 13:27:50||201.99||201.94||201.99||201.94|8
1748611680000|2025-05-30 13:28:00|202.12|201.99|202.07|201.99|202.12|201.99|202.07|201.99|17
1748611690000|2025-05-30 13:28:10|202.12||202.07||202.12||202.07||0
1748611700000|2025-05-30 13:28:20|202.12||202.07||202.12||202.07||0
1748611720000|2025-05-30 13:28:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|7
1748611740000|2025-05-30 13:29:00|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|1
1748611750000|2025-05-30 13:29:10|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.09|3
1748611760000|2025-05-30 13:29:20|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|11
1748611770000|2025-05-30 13:29:30||202.14||202.14||202.14||202.14|1
1748611800000|2025-05-30 13:30:00|202.27|202.19|202.22|202.14|202.32|202.19|202.22|202.14|101
1748611810000|2025-05-30 13:30:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|24
1748611820000|2025-05-30 13:30:20|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.04|27
1748611830000|2025-05-30 13:30:30||202.04||202.09||202.09||202.04|12
1748611840000|2025-05-30 13:30:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|42
1748611850000|2025-05-30 13:30:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|6
1748611860000|2025-05-30 13:31:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|141
1748611870000|2025-05-30 13:31:10|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|31
1748611880000|2025-05-30 13:31:20|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|8
1748611890000|2025-05-30 13:31:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|10
1748611900000|2025-05-30 13:31:40|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.94|23
1748611910000|2025-05-30 13:31:50|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|4
1748611920000|2025-05-30 13:32:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|23
1748611930000|2025-05-30 13:32:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|14
1748611940000|2025-05-30 13:32:20|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|6
1748611950000|2025-05-30 13:32:30|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|53
1748611960000|2025-05-30 13:32:40|||||||||3
1748611970000|2025-05-30 13:32:50|202.07||202.02||202.07||202.02||32
1748611980000|2025-05-30 13:33:00||201.89||201.94||201.94||201.89|10
1748611990000|2025-05-30 13:33:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|54
1748612000000|2025-05-30 13:33:20|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|10
1748612010000|2025-05-30 13:33:30|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|9
1748612020000|2025-05-30 13:33:40|202.02|201.94|202.02|201.94|202.07|201.99|202.02|201.94|43
1748612030000|2025-05-30 13:33:50||201.89||201.94||201.94||201.89|27
1748612040000|2025-05-30 13:34:00|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|31
1748612050000|2025-05-30 13:34:10|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|13
1748612070000|2025-05-30 13:34:30|||||||||22
1748612090000|2025-05-30 13:34:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|24
1748612100000|2025-05-30 13:35:00|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|7
1748612110000|2025-05-30 13:35:10|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|62
1748612120000|2025-05-30 13:35:20|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|16
1748612130000|2025-05-30 13:35:30|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|4
1748612140000|2025-05-30 13:35:40|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|14
1748612150000|2025-05-30 13:35:50|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|10
1748612160000|2025-05-30 13:36:00|201.92|201.84|201.87|201.79|201.97|201.84|201.87|201.79|12
1748612170000|2025-05-30 13:36:10|201.92||201.87||201.92||201.87||10
1748612180000|2025-05-30 13:36:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|44
1748612200000|2025-05-30 13:36:40|201.87|201.79|201.87|201.79|201.87|201.84|201.87|201.79|27
1748612210000|2025-05-30 13:36:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1748612220000|2025-05-30 13:37:00|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|5
1748612230000|2025-05-30 13:37:10|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|62
1748612240000|2025-05-30 13:37:20|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|8
1748612250000|2025-05-30 13:37:30|201.87||201.92||201.92||201.87||11
1748612260000|2025-05-30 13:37:40|201.87|201.74|201.87|201.74|201.92|201.74|201.87|201.74|45
1748612270000|2025-05-30 13:37:50|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.74|32
1748612280000|2025-05-30 13:38:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|8
1748612290000|2025-05-30 13:38:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|8
1748612300000|2025-05-30 13:38:20|||||||||35
1748612320000|2025-05-30 13:38:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|11
1748612340000|2025-05-30 13:39:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|24
1748612350000|2025-05-30 13:39:10||201.74||201.79||201.79||201.74|30
1748612360000|2025-05-30 13:39:20||201.74||201.79||201.79||201.74|20
1748612370000|2025-05-30 13:39:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|6
1748612380000|2025-05-30 13:39:40|||||||||2399
1748612390000|2025-05-30 13:39:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|9
1748612400000|2025-05-30 13:40:00||201.69||201.74||201.74||201.69|6
1748612410000|2025-05-30 13:40:10|201.87||201.87||201.87||201.87||2
1748612420000|2025-05-30 13:40:20|||||||||961
1748612430000|2025-05-30 13:40:30|201.82||201.87||201.87||201.82||9
1748612440000|2025-05-30 13:40:40|201.82||201.87||201.87||201.82||2
1748612450000|2025-05-30 13:40:50||201.79||201.79||201.79||201.79|0
1748612460000|2025-05-30 13:41:00|201.92|201.84|201.87|201.74|201.92|201.84|201.87|201.74|32
1748612470000|2025-05-30 13:41:10||201.79||201.79||201.79||201.79|0
1748612480000|2025-05-30 13:41:20||201.74||201.74||201.79||201.74|11
1748612510000|2025-05-30 13:41:50||201.79||201.79||201.79||201.79|0
1748612520000|2025-05-30 13:42:00|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|28
1748612530000|2025-05-30 13:42:10||201.79||201.79||201.79||201.79|0
1748612550000|2025-05-30 13:42:30|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|2
1748612560000|2025-05-30 13:42:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|12
1748612570000|2025-05-30 13:42:50|||||||||2
1748612580000|2025-05-30 13:43:00|201.92|201.74|201.87|201.79|201.92|201.79|201.87|201.74|21
1748612600000|2025-05-30 13:43:20||201.74||201.74||201.74||201.74|9
1748612610000|2025-05-30 13:43:30|201.82||201.82||201.82||201.82||0
1748612630000|2025-05-30 13:43:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|25
1748612650000|2025-05-30 13:44:10|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|5
1748612670000|2025-05-30 13:44:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|7
1748612690000|2025-05-30 13:44:50|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|401
1748612700000|2025-05-30 13:45:00|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|5
1748612710000|2025-05-30 13:45:10||201.69||201.69||201.69||201.64|15
1748612720000|2025-05-30 13:45:20|||||||||33
1748612730000|2025-05-30 13:45:30|201.82||201.77||201.82||201.77||22
1748612740000|2025-05-30 13:45:40|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|23
1748612750000|2025-05-30 13:45:50|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|54
1748612760000|2025-05-30 13:46:00|201.97|201.84|201.97|201.89|201.97|201.89|201.92|201.84|23
1748612770000|2025-05-30 13:46:10|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|14
1748612790000|2025-05-30 13:46:30|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|21
1748612800000|2025-05-30 13:46:40|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|32
1748612810000|2025-05-30 13:46:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|5
1748612820000|2025-05-30 13:47:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|8
1748612830000|2025-05-30 13:47:10||201.69||201.69||201.74||201.69|14
1748612840000|2025-05-30 13:47:20|201.87|201.74|201.92|201.84|201.92|201.84|201.87|201.74|7
1748612850000|2025-05-30 13:47:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|16
1748612860000|2025-05-30 13:47:40|201.92||201.87||201.92||201.87||13
1748612870000|2025-05-30 13:47:50|201.92|201.84|201.92|201.79|201.92|201.84|201.87|201.79|5
1748612880000|2025-05-30 13:48:00|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.79|15
1748612890000|2025-05-30 13:48:10|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|12
1748612900000|2025-05-30 13:48:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|27
1748612910000|2025-05-30 13:48:30|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|5
1748612930000|2025-05-30 13:48:50|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|12
1748612940000|2025-05-30 13:49:00|201.82|201.74|201.82|201.74|201.87|201.79|201.77|201.69|21
1748612950000|2025-05-30 13:49:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|7
1748612960000|2025-05-30 13:49:20|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|5
1748612980000|2025-05-30 13:49:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|51
1748612990000|2025-05-30 13:49:50|||||||||6
1748613000000|2025-05-30 13:50:00|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.49|137
1748613010000|2025-05-30 13:50:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748613020000|2025-05-30 13:50:20||201.54||201.59||201.59||201.54|12
1748613030000|2025-05-30 13:50:30|201.62|201.54|201.72|201.59|201.72|201.59|201.62|201.54|15
1748613040000|2025-05-30 13:50:40|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|4
1748613050000|2025-05-30 13:50:50|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|20
1748613060000|2025-05-30 13:51:00|201.62||201.62||201.62||201.62||5
1748613070000|2025-05-30 13:51:10|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|37
1748613080000|2025-05-30 13:51:20|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|18
1748613090000|2025-05-30 13:51:30|201.62||201.62||201.62||201.57||0
1748613100000|2025-05-30 13:51:40|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|11
1748613110000|2025-05-30 13:51:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|44
1748613120000|2025-05-30 13:52:00|201.62|201.44|201.62|201.54|201.62|201.54|201.62|201.44|58
1748613130000|2025-05-30 13:52:10|201.67||201.62||201.67||201.62||4
1748613140000|2025-05-30 13:52:20|201.67||201.62||201.67||201.62||3
1748613150000|2025-05-30 13:52:30|201.67||201.62||201.67||201.62||0
1748613160000|2025-05-30 13:52:40|201.67||201.67||201.67||201.67||2
1748613170000|2025-05-30 13:52:50|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.54|5
1748613180000|2025-05-30 13:53:00|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|14
1748613190000|2025-05-30 13:53:10||201.59||201.59||201.59||201.59|4
1748613200000|2025-05-30 13:53:20|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|24
1748613230000|2025-05-30 13:53:50|201.82|201.64|201.82|201.74|201.82|201.74|201.82|201.64|31
1748613240000|2025-05-30 13:54:00|201.87||201.87||201.87||201.87||0
1748613250000|2025-05-30 13:54:10|201.82||201.82||201.82||201.82||0
1748613260000|2025-05-30 13:54:20||201.69||201.74||201.74||201.69|5
1748613270000|2025-05-30 13:54:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|1
1748613300000|2025-05-30 13:55:00|201.82|201.74|201.87|201.74|201.87|201.79|201.82|201.74|15
1748613310000|2025-05-30 13:55:10|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.74|19
1748613320000|2025-05-30 13:55:20|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|19
1748613330000|2025-05-30 13:55:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|3
1748613350000|2025-05-30 13:55:50|201.82||201.82||201.82||201.82||7
1748613360000|2025-05-30 13:56:00|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|17
1748613380000|2025-05-30 13:56:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|22
1748613390000|2025-05-30 13:56:30|||||||||5002
1748613400000|2025-05-30 13:56:40|||||||||1
1748613410000|2025-05-30 13:56:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|26
1748613420000|2025-05-30 13:57:00|||||||||601
1748613430000|2025-05-30 13:57:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|51
1748613440000|2025-05-30 13:57:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|16
1748613450000|2025-05-30 13:57:30|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|3
1748613460000|2025-05-30 13:57:40||201.84||201.89||201.89||201.84|16
1748613470000|2025-05-30 13:57:50||201.84||201.84||201.84||201.84|8
1748613480000|2025-05-30 13:58:00||201.89||201.89||201.89||201.89|2
1748613490000|2025-05-30 13:58:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|14
1748613500000|2025-05-30 13:58:20|||||||||2
1748613510000|2025-05-30 13:58:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|60
1748613520000|2025-05-30 13:58:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|25
1748613530000|2025-05-30 13:58:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|11
1748613540000|2025-05-30 13:59:00|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|32
1748613550000|2025-05-30 13:59:10|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|0
1748613560000|2025-05-30 13:59:20|||||||||2
1748613570000|2025-05-30 13:59:30|202.02|201.84|201.97|201.84|202.02|201.84|201.97|201.84|71
1748613590000|2025-05-30 13:59:50|||||||||2
1748613600000|2025-05-30 14:00:00|202.12|201.89|202.02|201.94|202.12|201.99|202.02|201.89|112
1748613610000|2025-05-30 14:00:10|202.07||202.07||202.07||202.07||0
1748613620000|2025-05-30 14:00:20|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|0
1748613630000|2025-05-30 14:00:30|||||||||23
1748613650000|2025-05-30 14:00:50|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|70
1748613660000|2025-05-30 14:01:00|||||||||8
1748613680000|2025-05-30 14:01:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|100
1748613690000|2025-05-30 14:01:30|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|35
1748613700000|2025-05-30 14:01:40|202.22|202.14|202.22|202.09|202.22|202.14|202.17|202.09|27
1748613710000|2025-05-30 14:01:50|202.17||202.17||202.22||202.17||0
1748613720000|2025-05-30 14:02:00|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.14|0
1748613730000|2025-05-30 14:02:10|||||||||1
1748613740000|2025-05-30 14:02:20|202.27||202.22||202.27||202.22||1
1748613750000|2025-05-30 14:02:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|12
1748613760000|2025-05-30 14:02:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|10
1748613770000|2025-05-30 14:02:50|202.27||202.22||202.27||202.22||0
1748613790000|2025-05-30 14:03:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|12
1748613800000|2025-05-30 14:03:20|||||||||20
1748613810000|2025-05-30 14:03:30|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|126
1748613840000|2025-05-30 14:04:00|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|123
1748613850000|2025-05-30 14:04:10|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|19
1748613880000|2025-05-30 14:04:40|202.32||202.27||202.32||202.27||33
1748613900000|2025-05-30 14:05:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|19
1748613910000|2025-05-30 14:05:10|202.27|202.19|202.27|202.19|202.32|202.24|202.27|202.19|16
1748613920000|2025-05-30 14:05:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|104
1748613930000|2025-05-30 14:05:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|22
1748613940000|2025-05-30 14:05:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|8
1748613950000|2025-05-30 14:05:50|||||||||24
1748613960000|2025-05-30 14:06:00|202.47||202.42||202.47||202.42||147
1748613970000|2025-05-30 14:06:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|118
1748613980000|2025-05-30 14:06:20|202.42||202.37||202.42||202.37||1
1748614000000|2025-05-30 14:06:40|202.42||202.42||202.42||202.37||4
1748614010000|2025-05-30 14:06:50||202.34||202.34||202.34||202.29|5
1748614030000|2025-05-30 14:07:10|202.47|202.39|202.42|202.29|202.47|202.39|202.37|202.29|21
1748614040000|2025-05-30 14:07:20|202.47|202.34|202.42|202.34|202.47|202.34|202.42|202.34|1
1748614050000|2025-05-30 14:07:30|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|9
1748614070000|2025-05-30 14:07:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|7
1748614080000|2025-05-30 14:08:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|6
1748614120000|2025-05-30 14:08:40|||||||||1
1748614130000|2025-05-30 14:08:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|31
1748614140000|2025-05-30 14:09:00|||||||||38
1748614150000|2025-05-30 14:09:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|27
1748614170000|2025-05-30 14:09:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|21
1748614180000|2025-05-30 14:09:40|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|9
1748614190000|2025-05-30 14:09:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|2
1748614210000|2025-05-30 14:10:10|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|19
1748614220000|2025-05-30 14:10:20|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|27
1748614230000|2025-05-30 14:10:30|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.24|145
1748614240000|2025-05-30 14:10:40|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|17
1748614250000|2025-05-30 14:10:50||202.29||202.29||202.29||202.29|0
1748614260000|2025-05-30 14:11:00|202.42||202.37||202.42||202.37||17
1748614270000|2025-05-30 14:11:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|8
1748614280000|2025-05-30 14:11:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|14
1748614300000|2025-05-30 14:11:40|||||||||4
1748614320000|2025-05-30 14:12:00|202.22|202.14|202.22|202.14|202.27|202.19|202.17|202.09|89
1748614350000|2025-05-30 14:12:30|||||||||2
1748614360000|2025-05-30 14:12:40|202.27|202.19|202.37|202.29|202.37|202.29|202.27|202.19|98
1748614370000|2025-05-30 14:12:50||202.24||202.29||202.29||202.24|7
1748614390000|2025-05-30 14:13:10|202.42|202.24|202.37|202.29|202.42|202.29|202.37|202.24|89
1748614410000|2025-05-30 14:13:30|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.24|21
1748614420000|2025-05-30 14:13:40|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|6
1748614430000|2025-05-30 14:13:50|202.37||202.32||202.37||202.32||10
1748614440000|2025-05-30 14:14:00|202.37||202.32||202.37||202.32||12
1748614450000|2025-05-30 14:14:10|202.37||202.32||202.37||202.32||0
1748614470000|2025-05-30 14:14:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|57
1748614480000|2025-05-30 14:14:40|202.32||202.32||202.32||202.32||14
1748614490000|2025-05-30 14:14:50|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|0
1748614500000|2025-05-30 14:15:00|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|8
1748614520000|2025-05-30 14:15:20|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|22
1748614550000|2025-05-30 14:15:50||202.19||202.24||202.24||202.19|8
1748614560000|2025-05-30 14:16:00|||||||||1
1748614570000|2025-05-30 14:16:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|8
1748614600000|2025-05-30 14:16:40|||||||||3
1748614610000|2025-05-30 14:16:50|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.29|80
1748614620000|2025-05-30 14:17:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|6
1748614640000|2025-05-30 14:17:20|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.29|16
1748614650000|2025-05-30 14:17:30|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|7
1748614670000|2025-05-30 14:17:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|10
1748614680000|2025-05-30 14:18:00|||||||||2
1748614720000|2025-05-30 14:18:40|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|84
1748614730000|2025-05-30 14:18:50|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|62
1748614750000|2025-05-30 14:19:10|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|122
1748614760000|2025-05-30 14:19:20|202.32||202.32||202.32||202.27||14
1748614770000|2025-05-30 14:19:30|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.19|10
1748614780000|2025-05-30 14:19:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|4
1748614790000|2025-05-30 14:19:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|3
1748614800000|2025-05-30 14:20:00|202.27|202.19|202.27|202.19|202.32|202.24|202.27|202.19|61
1748614810000|2025-05-30 14:20:10|202.32||202.32||202.32||202.32||20
1748614820000|2025-05-30 14:20:20|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|5
1748614830000|2025-05-30 14:20:30|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|5
1748614840000|2025-05-30 14:20:40|||||||||5
1748614850000|2025-05-30 14:20:50|||||||||1
1748614860000|2025-05-30 14:21:00||202.14||202.19||202.19||202.14|31
1748614870000|2025-05-30 14:21:10|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|55
1748614910000|2025-05-30 14:21:50||202.14||202.19||202.19||202.14|7
1748614920000|2025-05-30 14:22:00|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|12
1748614930000|2025-05-30 14:22:10|202.27|202.09|202.22|202.09|202.27|202.09|202.17|202.09|12
1748614940000|2025-05-30 14:22:20||202.14||202.14||202.14||202.14|0
1748614950000|2025-05-30 14:22:30|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.14|8
1748615010000|2025-05-30 14:23:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|0
1748615020000|2025-05-30 14:23:40||202.19||202.24||202.24||202.19|24
1748615030000|2025-05-30 14:23:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|6
1748615040000|2025-05-30 14:24:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|1
1748615050000|2025-05-30 14:24:10|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|14
1748615080000|2025-05-30 14:24:40|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|35
1748615110000|2025-05-30 14:25:10|202.27|202.19|202.37|202.29|202.37|202.29|202.27|202.19|44
1748615120000|2025-05-30 14:25:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|5
1748615140000|2025-05-30 14:25:40|||||||||23
1748615150000|2025-05-30 14:25:50|||||||||2
1748615160000|2025-05-30 14:26:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|8
1748615170000|2025-05-30 14:26:10|||||||||41
1748615180000|2025-05-30 14:26:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|4
1748615190000|2025-05-30 14:26:30||202.19||202.24||202.24||202.19|16
1748615200000|2025-05-30 14:26:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|11
1748615220000|2025-05-30 14:27:00|||||||||1
1748615230000|2025-05-30 14:27:10|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|37
1748615240000|2025-05-30 14:27:20||202.14||202.19||202.19||202.14|38
1748615250000|2025-05-30 14:27:30|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|7
1748615260000|2025-05-30 14:27:40|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|34
1748615270000|2025-05-30 14:27:50||202.19||202.19||202.19||202.19|5
1748615280000|2025-05-30 14:28:00|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|18
1748615290000|2025-05-30 14:28:10||202.19||202.19||202.19||202.19|0
1748615300000|2025-05-30 14:28:20|||||||||2
1748615310000|2025-05-30 14:28:30|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|36
1748615320000|2025-05-30 14:28:40|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|9
1748615330000|2025-05-30 14:28:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|6
1748615340000|2025-05-30 14:29:00|202.27|202.19|202.17|202.09|202.27|202.19|202.12|202.04|354
1748615350000|2025-05-30 14:29:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|7
1748615360000|2025-05-30 14:29:20|202.27||202.27||202.27||202.22||0
1748615370000|2025-05-30 14:29:30||202.19||202.19||202.19||202.19|0
1748615390000|2025-05-30 14:29:50|||||||||2
1748615420000|2025-05-30 14:30:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|33
1748615430000|2025-05-30 14:30:30|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|11
1748615440000|2025-05-30 14:30:40|||||||||1
1748615450000|2025-05-30 14:30:50|||||||||1
1748615460000|2025-05-30 14:31:00|||||||||4
1748615470000|2025-05-30 14:31:10|202.47||202.42||202.47||202.42||3
1748615480000|2025-05-30 14:31:20|202.47||202.42||202.47||202.42||2
1748615500000|2025-05-30 14:31:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|7
1748615510000|2025-05-30 14:31:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|39
1748615520000|2025-05-30 14:32:00|||||||||3
1748615530000|2025-05-30 14:32:10|||||||||2
1748615540000|2025-05-30 14:32:20||202.34||202.34||202.39||202.34|10
1748615550000|2025-05-30 14:32:30|202.42||202.42||202.42||202.42||2
1748615580000|2025-05-30 14:33:00|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|10
1748615590000|2025-05-30 14:33:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.29|25
1748615610000|2025-05-30 14:33:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|133
1748615620000|2025-05-30 14:33:40|||||||||1
1748615630000|2025-05-30 14:33:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|128
1748615640000|2025-05-30 14:34:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1748615650000|2025-05-30 14:34:10||202.34||202.34||202.39||202.34|8
1748615660000|2025-05-30 14:34:20||202.39||202.39||202.39||202.39|6
1748615670000|2025-05-30 14:34:30|202.42|202.34|202.42|202.34|202.47|202.39|202.42|202.34|27
1748615680000|2025-05-30 14:34:40|||||||||7
1748615700000|2025-05-30 14:35:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|73
1748615710000|2025-05-30 14:35:10|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|8
1748615730000|2025-05-30 14:35:30|202.42||202.37||202.42||202.37||0
1748615740000|2025-05-30 14:35:40|202.42||202.37||202.42||202.37||2
1748615750000|2025-05-30 14:35:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|30
1748615760000|2025-05-30 14:36:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|109
1748615770000|2025-05-30 14:36:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|59
1748615780000|2025-05-30 14:36:20|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|23
1748615790000|2025-05-30 14:36:30|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|12
1748615820000|2025-05-30 14:37:00|202.52||202.52||202.52||202.52||24
1748615830000|2025-05-30 14:37:10|202.47||202.47||202.47||202.47||1
1748615840000|2025-05-30 14:37:20|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|34
1748615860000|2025-05-30 14:37:40|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|18
1748615870000|2025-05-30 14:37:50||202.34||202.34||202.34||202.34|11
1748615880000|2025-05-30 14:38:00|202.42|202.39|202.42|202.34|202.42|202.39|202.42|202.34|35
1748615890000|2025-05-30 14:38:10|202.47||202.42||202.47||202.42||24
1748615930000|2025-05-30 14:38:50|||||||||21
1748615960000|2025-05-30 14:39:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|19
1748615970000|2025-05-30 14:39:30|||||||||1
1748615980000|2025-05-30 14:39:40||202.24||202.29||202.29||202.24|7
1748616000000|2025-05-30 14:40:00||202.24||202.29||202.29||202.24|18
1748616020000|2025-05-30 14:40:20|||||||||7
1748616030000|2025-05-30 14:40:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|20
1748616040000|2025-05-30 14:40:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|9
1748616060000|2025-05-30 14:41:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|48
1748616070000|2025-05-30 14:41:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1748616100000|2025-05-30 14:41:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|12
1748616110000|2025-05-30 14:41:50|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|31
1748616120000|2025-05-30 14:42:00|202.27||202.27||202.27||202.27||0
1748616140000|2025-05-30 14:42:20|||||||||14
1748616150000|2025-05-30 14:42:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|11
1748616160000|2025-05-30 14:42:40|||||||||16
1748616170000|2025-05-30 14:42:50|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|16
1748616180000|2025-05-30 14:43:00|202.17|202.14|202.17|202.09|202.22|202.14|202.17|202.09|4
1748616190000|2025-05-30 14:43:10|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|4
1748616200000|2025-05-30 14:43:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|14
1748616220000|2025-05-30 14:43:40|||||||||45
1748616230000|2025-05-30 14:43:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|14
1748616240000|2025-05-30 14:44:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|34
1748616250000|2025-05-30 14:44:10||202.04||202.09||202.09||202.04|4
1748616260000|2025-05-30 14:44:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|6
1748616300000|2025-05-30 14:45:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|79
1748616310000|2025-05-30 14:45:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|17
1748616320000|2025-05-30 14:45:20|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|13
1748616330000|2025-05-30 14:45:30|202.07||202.07||202.12||202.07||0
1748616340000|2025-05-30 14:45:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|54
1748616350000|2025-05-30 14:45:50|||||||||2
1748616370000|2025-05-30 14:46:10|202.07||202.02||202.07||202.02||27
1748616380000|2025-05-30 14:46:20|202.07|201.89|201.97|201.89|202.07|201.89|201.97|201.89|15
1748616400000|2025-05-30 14:46:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|61
1748616420000|2025-05-30 14:47:00|||||||||4
1748616430000|2025-05-30 14:47:10|||||||||10
1748616470000|2025-05-30 14:47:50||201.89||201.89||201.89||201.89|20
1748616480000|2025-05-30 14:48:00||201.94||201.94||201.94||201.94|0
1748616520000|2025-05-30 14:48:40|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|11
1748616530000|2025-05-30 14:48:50|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.94|2
1748616540000|2025-05-30 14:49:00|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|30
1748616570000|2025-05-30 14:49:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|33
1748616590000|2025-05-30 14:49:50|||||||||1
1748616610000|2025-05-30 14:50:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|45
1748616620000|2025-05-30 14:50:20|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|65
1748616660000|2025-05-30 14:51:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|104
1748616680000|2025-05-30 14:51:20|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|29
1748616690000|2025-05-30 14:51:30|201.82||201.82||201.82||201.82||20
1748616700000|2025-05-30 14:51:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|19
1748616720000|2025-05-30 14:52:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|22
1748616730000|2025-05-30 14:52:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|70
1748616740000|2025-05-30 14:52:20|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|24
1748616750000|2025-05-30 14:52:30|201.72||201.72||201.77||201.72||1
1748616760000|2025-05-30 14:52:40|201.77||201.72||201.77||201.72||8
1748616780000|2025-05-30 14:53:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|16
1748616790000|2025-05-30 14:53:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1748616800000|2025-05-30 14:53:20|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|16
1748616820000|2025-05-30 14:53:40|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|26
1748616830000|2025-05-30 14:53:50||201.69||201.69||201.69||201.69|0
1748616840000|2025-05-30 14:54:00|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|8
1748616850000|2025-05-30 14:54:10|||||||||2
1748616860000|2025-05-30 14:54:20|||||||||1
1748616880000|2025-05-30 14:54:40|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|14
1748616910000|2025-05-30 14:55:10|||||||||3
1748616930000|2025-05-30 14:55:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|11
1748616940000|2025-05-30 14:55:40|||||||||53
1748616960000|2025-05-30 14:56:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|17
1748616980000|2025-05-30 14:56:20|||||||||1
1748617010000|2025-05-30 14:56:50|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|47
1748617030000|2025-05-30 14:57:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|21
1748617040000|2025-05-30 14:57:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|26
1748617050000|2025-05-30 14:57:30|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|69
1748617060000|2025-05-30 14:57:40|||||||||6
1748617070000|2025-05-30 14:57:50|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|14
1748617090000|2025-05-30 14:58:10||201.59||201.64||201.64||201.59|13
1748617100000|2025-05-30 14:58:20|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|15
1748617110000|2025-05-30 14:58:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|13
1748617140000|2025-05-30 14:59:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|20
1748617160000|2025-05-30 14:59:20|201.67||201.62||201.67||201.62||18
1748617170000|2025-05-30 14:59:30|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|7
1748617180000|2025-05-30 14:59:40|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|15
1748617190000|2025-05-30 14:59:50||201.59||201.59||201.59||201.59|2
1748617200000|2025-05-30 15:00:00|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|9
1748617210000|2025-05-30 15:00:10|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|9
1748617220000|2025-05-30 15:00:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|5
1748617230000|2025-05-30 15:00:30|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|11
1748617240000|2025-05-30 15:00:40|201.67||201.67||201.72||201.67||0
1748617250000|2025-05-30 15:00:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|124
1748617260000|2025-05-30 15:01:00|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|47
1748617290000|2025-05-30 15:01:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|290
1748617310000|2025-05-30 15:01:50|201.87||201.82||201.87||201.82||53
1748617320000|2025-05-30 15:02:00|201.87||201.82||201.87||201.82||5
1748617360000|2025-05-30 15:02:40|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|8
1748617370000|2025-05-30 15:02:50|201.87|201.79|201.92|201.84|201.92|201.84|201.82|201.74|217
1748617390000|2025-05-30 15:03:10|||||||||7
1748617400000|2025-05-30 15:03:20|201.97||201.92||201.97||201.92||26
1748617440000|2025-05-30 15:04:00|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|7
1748617450000|2025-05-30 15:04:10|||||||||1
1748617460000|2025-05-30 15:04:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|7
1748617480000|2025-05-30 15:04:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|6
1748617490000|2025-05-30 15:04:50||201.84||201.84||201.84||201.84|9
1748617500000|2025-05-30 15:05:00||201.89||201.89||201.89||201.89|0
1748617530000|2025-05-30 15:05:30|||||||||66
1748617550000|2025-05-30 15:05:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|77
1748617560000|2025-05-30 15:06:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|23
1748617570000|2025-05-30 15:06:10|202.02|201.84|201.97|201.89|202.02|201.89|201.97|201.84|10
1748617600000|2025-05-30 15:06:40|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|6
1748617610000|2025-05-30 15:06:50||201.89||201.89||201.89||201.89|0
1748617640000|2025-05-30 15:07:20|||||||||24
1748617650000|2025-05-30 15:07:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|22
1748617660000|2025-05-30 15:07:40|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|160
1748617670000|2025-05-30 15:07:50|||||||||1
1748617680000|2025-05-30 15:08:00|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|26
1748617690000|2025-05-30 15:08:10|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|20
1748617710000|2025-05-30 15:08:30|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.94|44
1748617750000|2025-05-30 15:09:10|202.07||202.02||202.07||202.02||12
1748617760000|2025-05-30 15:09:20|202.07||202.02||202.07||202.02||10
1748617770000|2025-05-30 15:09:30|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|8
1748617780000|2025-05-30 15:09:40|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.94|253
1748617790000|2025-05-30 15:09:50|202.12||202.07||202.12||202.07||4
1748617800000|2025-05-30 15:10:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|47
1748617810000|2025-05-30 15:10:10||201.99||202.04||202.04||201.99|34
1748617820000|2025-05-30 15:10:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|1
1748617830000|2025-05-30 15:10:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|85
1748617870000|2025-05-30 15:11:10|||||||||124
1748617880000|2025-05-30 15:11:20|202.07||202.02||202.07||202.02||1
1748617890000|2025-05-30 15:11:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|26
1748617900000|2025-05-30 15:11:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|64
1748617910000|2025-05-30 15:11:50|||||||||5
1748617920000|2025-05-30 15:12:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|22
1748617930000|2025-05-30 15:12:10|202.02|201.84|202.02|201.89|202.02|201.89|202.02|201.84|5
1748617940000|2025-05-30 15:12:20|201.97||201.97||201.97||201.97||0
1748617950000|2025-05-30 15:12:30|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|2
1748617970000|2025-05-30 15:12:50|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|12
1748617980000|2025-05-30 15:13:00|202.07|201.94|202.07|201.99|202.07|201.99|202.02|201.94|6
1748617990000|2025-05-30 15:13:10|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|14
1748618000000|2025-05-30 15:13:20|202.12|202.04|202.12|201.99|202.17|202.04|202.07|201.99|122
1748618010000|2025-05-30 15:13:30|202.07|202.04|202.07|201.99|202.07|202.04|202.07|201.99|7
1748618020000|2025-05-30 15:13:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|103
1748618030000|2025-05-30 15:13:50|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|8
1748618040000|2025-05-30 15:14:00||201.94||201.99||201.99||201.94|157
1748618050000|2025-05-30 15:14:10|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|110
1748618060000|2025-05-30 15:14:20|202.02||202.02||202.02||202.02||0
1748618070000|2025-05-30 15:14:30|||||||||1
1748618080000|2025-05-30 15:14:40||201.89||201.89||201.94||201.89|11
1748618090000|2025-05-30 15:14:50|201.97|201.94|201.92|201.84|202.02|201.94|201.92|201.84|45
1748618100000|2025-05-30 15:15:00||201.79||201.84||201.84||201.79|70
1748618110000|2025-05-30 15:15:10|201.87|201.79|201.87|201.79|201.87|201.84|201.87|201.79|37
1748618120000|2025-05-30 15:15:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|75
1748618130000|2025-05-30 15:15:30||201.69||201.74||201.74||201.69|28
1748618140000|2025-05-30 15:15:40|||||||||1
1748618150000|2025-05-30 15:15:50|201.87||201.82||201.87||201.82||65
1748618160000|2025-05-30 15:16:00|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|31
1748618170000|2025-05-30 15:16:10|201.77||201.77||201.82||201.77||11
1748618180000|2025-05-30 15:16:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|102
1748618190000|2025-05-30 15:16:30|201.67|201.59|201.67|201.59|201.72|201.64|201.67|201.59|20
1748618200000|2025-05-30 15:16:40|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|3
1748618220000|2025-05-30 15:17:00|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|28
1748618230000|2025-05-30 15:17:10|201.67||201.67||201.67||201.62||0
1748618240000|2025-05-30 15:17:20|201.62||201.62||201.67||201.62||0
1748618260000|2025-05-30 15:17:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|26
1748618270000|2025-05-30 15:17:50|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|32
1748618280000|2025-05-30 15:18:00||201.54||201.54||201.54||201.54|3
1748618290000|2025-05-30 15:18:10|201.67||201.62||201.67||201.62||2
1748618310000|2025-05-30 15:18:30|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|7
1748618320000|2025-05-30 15:18:40|201.57|201.49|201.52|201.44|201.62|201.49|201.52|201.44|16
1748618330000|2025-05-30 15:18:50|201.57||201.52||201.57||201.52||7
1748618370000|2025-05-30 15:19:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|13
1748618380000|2025-05-30 15:19:40|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|14
1748618390000|2025-05-30 15:19:50|||||||||5
1748618400000|2025-05-30 15:20:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748618410000|2025-05-30 15:20:10|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|169
1748618440000|2025-05-30 15:20:40|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|83
1748618450000|2025-05-30 15:20:50||201.44||201.44||201.44||201.44|14
1748618460000|2025-05-30 15:21:00|201.52|201.49|201.52|201.44|201.52|201.49|201.52|201.44|1
1748618470000|2025-05-30 15:21:10|201.57||201.52||201.57||201.52||6
1748618480000|2025-05-30 15:21:20|201.57||201.52||201.57||201.52||0
1748618510000|2025-05-30 15:21:50|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|98
1748618520000|2025-05-30 15:22:00||201.44||201.44||201.44||201.44|1
1748618530000|2025-05-30 15:22:10|||||||||1
1748618550000|2025-05-30 15:22:30||201.39||201.39||201.44||201.39|110
1748618560000|2025-05-30 15:22:40||201.44||201.44||201.44||201.44|4
1748618570000|2025-05-30 15:22:50|||||||||1
1748618580000|2025-05-30 15:23:00|201.57||201.57||201.57||201.57||81
1748618590000|2025-05-30 15:23:10|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|81
1748618600000|2025-05-30 15:23:20|201.52||201.52||201.52||201.52||6
1748618610000|2025-05-30 15:23:30|||||||||25
1748618640000|2025-05-30 15:24:00|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|29
1748618650000|2025-05-30 15:24:10|||||||||4
1748618660000|2025-05-30 15:24:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|8
1748618670000|2025-05-30 15:24:30|||||||||3
1748618680000|2025-05-30 15:24:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|12
1748618690000|2025-05-30 15:24:50|||||||||16
1748618700000|2025-05-30 15:25:00|||||||||17
1748618710000|2025-05-30 15:25:10|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|253
1748618730000|2025-05-30 15:25:30|||||||||19
1748618740000|2025-05-30 15:25:40|||||||||2
1748618750000|2025-05-30 15:25:50|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|149
1748618760000|2025-05-30 15:26:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|7
1748618780000|2025-05-30 15:26:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|40
1748618790000|2025-05-30 15:26:30|||||||||30
1748618810000|2025-05-30 15:26:50|||||||||18
1748618820000|2025-05-30 15:27:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|61
1748618830000|2025-05-30 15:27:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|69
1748618840000|2025-05-30 15:27:20|||||||||6
1748618850000|2025-05-30 15:27:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|31
1748618860000|2025-05-30 15:27:40|||||||||41
1748618870000|2025-05-30 15:27:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|85
1748618880000|2025-05-30 15:28:00|201.77||201.72||201.77||201.72||114
1748618890000|2025-05-30 15:28:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|139
1748618900000|2025-05-30 15:28:20|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|30
1748618910000|2025-05-30 15:28:30|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|22
1748618920000|2025-05-30 15:28:40|201.67||201.67||201.72||201.67||3
1748618940000|2025-05-30 15:29:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|75
1748618950000|2025-05-30 15:29:10|||||||||114
1748618960000|2025-05-30 15:29:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|74
1748618970000|2025-05-30 15:29:30|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|60
1748618980000|2025-05-30 15:29:40|201.62|201.49|201.57|201.49|201.62|201.49|201.57|201.49|158
1748618990000|2025-05-30 15:29:50|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|179
1748619000000|2025-05-30 15:30:00|201.52|201.49|201.47|201.39|201.52|201.49|201.42|201.34|672
1748619010000|2025-05-30 15:30:10|201.52|201.34|201.52|201.44|201.52|201.44|201.52|201.34|117
1748619020000|2025-05-30 15:30:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|78
1748619030000|2025-05-30 15:30:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|21
1748619040000|2025-05-30 15:30:40|||||||||1
1748619050000|2025-05-30 15:30:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|92
1748619060000|2025-05-30 15:31:00|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|197
1748619070000|2025-05-30 15:31:10|201.67|201.64|201.67|201.59|201.72|201.64|201.67|201.59|43
1748619080000|2025-05-30 15:31:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|27
1748619090000|2025-05-30 15:31:30|201.77|201.69|201.82|201.69|201.82|201.69|201.72|201.64|654
1748619100000|2025-05-30 15:31:40|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|551
1748619110000|2025-05-30 15:31:50|||||||||130
1748619120000|2025-05-30 15:32:00|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|143
1748619130000|2025-05-30 15:32:10|201.72||201.72||201.72||201.72||31
1748619140000|2025-05-30 15:32:20|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|621
1748619150000|2025-05-30 15:32:30|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|336
1748619160000|2025-05-30 15:32:40|201.62|201.49|201.62|201.54|201.67|201.54|201.57|201.49|28
1748619170000|2025-05-30 15:32:50|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|37
1748619180000|2025-05-30 15:33:00|||||||||124
1748619190000|2025-05-30 15:33:10|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|299
1748619200000|2025-05-30 15:33:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|153
1748619210000|2025-05-30 15:33:30||201.44||201.49||201.49||201.44|68
1748619220000|2025-05-30 15:33:40|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|130
1748619230000|2025-05-30 15:33:50|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|170
1748619240000|2025-05-30 15:34:00|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|76
1748619250000|2025-05-30 15:34:10|201.47|201.39|201.42|201.34|201.47|201.44|201.42|201.34|38
1748619260000|2025-05-30 15:34:20|201.47|201.39|201.52|201.44|201.52|201.44|201.42|201.39|47
1748619270000|2025-05-30 15:34:30|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|159
1748619280000|2025-05-30 15:34:40|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|271
1748619290000|2025-05-30 15:34:50|201.57|201.49|201.52|201.44|201.57|201.54|201.52|201.44|701
1748619300000|2025-05-30 15:35:00|201.57|201.39|201.62|201.49|201.62|201.49|201.57|201.39|191
1748619310000|2025-05-30 15:35:10|201.67|201.54|201.72|201.64|201.72|201.64|201.62|201.49|1252
1748619320000|2025-05-30 15:35:20|201.67|201.59|201.67|201.54|201.67|201.64|201.62|201.54|385
1748619330000|2025-05-30 15:35:30|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|679
1748619340000|2025-05-30 15:35:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|13
1748619350000|2025-05-30 15:35:50|201.72|201.64|201.77|201.69|201.82|201.69|201.72|201.64|5
1748619360000|2025-05-30 15:36:00|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|97
1748619370000|2025-05-30 15:36:10|201.77|201.74|201.87|201.74|201.87|201.74|201.77|201.74|20
1748619380000|2025-05-30 15:36:20|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.64|193
1748619390000|2025-05-30 15:36:30||201.64||201.64||201.69||201.64|9
1748619400000|2025-05-30 15:36:40|201.72|201.69|201.72|201.64|201.77|201.69|201.72|201.64|0
1748619410000|2025-05-30 15:36:50|||||||||14
1748619420000|2025-05-30 15:37:00|||||||||11
1748619430000|2025-05-30 15:37:10|||||||||2
1748619440000|2025-05-30 15:37:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|47
1748619450000|2025-05-30 15:37:30|201.72||201.67||201.72||201.67||0
1748619460000|2025-05-30 15:37:40|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|19
1748619470000|2025-05-30 15:37:50|201.77||201.72||201.77||201.72||16
1748619480000|2025-05-30 15:38:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|6
1748619490000|2025-05-30 15:38:10|201.72||201.67||201.72||201.67||0
1748619500000|2025-05-30 15:38:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|21
1748619510000|2025-05-30 15:38:30|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.59|17
1748619520000|2025-05-30 15:38:40|201.62|201.54|201.62|201.49|201.67|201.54|201.62|201.49|123
1748619530000|2025-05-30 15:38:50|201.67|201.54|201.67|201.54|201.67|201.54|201.62|201.54|29
1748619540000|2025-05-30 15:39:00||201.59||201.59||201.59||201.59|2
1748619550000|2025-05-30 15:39:10|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|8
1748619560000|2025-05-30 15:39:20|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|0
1748619580000|2025-05-30 15:39:40|||||||||5
1748619590000|2025-05-30 15:39:50||201.49||201.54||201.54||201.49|0
1748619600000|2025-05-30 15:40:00|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|164
1748619610000|2025-05-30 15:40:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|53
1748619620000|2025-05-30 15:40:20|||||||||11
1748619640000|2025-05-30 15:40:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|53
1748619650000|2025-05-30 15:40:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|9
1748619660000|2025-05-30 15:41:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|36
1748619670000|2025-05-30 15:41:10|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|100
1748619690000|2025-05-30 15:41:30|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|7
1748619700000|2025-05-30 15:41:40|201.42|201.29|201.42|201.29|201.42|201.34|201.42|201.29|8
1748619710000|2025-05-30 15:41:50||201.34||201.34||201.34||201.34|0
1748619720000|2025-05-30 15:42:00|||||||||28
1748619730000|2025-05-30 15:42:10||201.29||201.29||201.34||201.29|0
1748619740000|2025-05-30 15:42:20|201.47|201.34|201.47|201.34|201.47|201.39|201.47|201.29|130
1748619750000|2025-05-30 15:42:30|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|58
1748619770000|2025-05-30 15:42:50|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|14
1748619780000|2025-05-30 15:43:00|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.29|9
1748619790000|2025-05-30 15:43:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1748619810000|2025-05-30 15:43:30|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|6
1748619820000|2025-05-30 15:43:40|201.47|201.34|201.47|201.34|201.47|201.34|201.42|201.34|0
1748619830000|2025-05-30 15:43:50|201.42||201.47||201.47||201.42||0
1748619840000|2025-05-30 15:44:00||201.39||201.39||201.39||201.34|0
1748619860000|2025-05-30 15:44:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|78
1748619870000|2025-05-30 15:44:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|0
1748619890000|2025-05-30 15:44:50|||||||||5
1748619920000|2025-05-30 15:45:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|113
1748619930000|2025-05-30 15:45:30|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|262
1748619950000|2025-05-30 15:45:50|201.42|201.24|201.37|201.29|201.42|201.34|201.37|201.24|12
1748619960000|2025-05-30 15:46:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|0
1748619980000|2025-05-30 15:46:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1748619990000|2025-05-30 15:46:30|201.32||201.27||201.32||201.27||3
1748620000000|2025-05-30 15:46:40|201.32||201.27||201.32||201.27||5
1748620010000|2025-05-30 15:46:50|201.32||201.27||201.32||201.27||0
1748620030000|2025-05-30 15:47:10|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|28
1748620050000|2025-05-30 15:47:30|201.32||201.32||201.32||201.32||1
1748620060000|2025-05-30 15:47:40|201.27||201.27||201.32||201.27||0
1748620070000|2025-05-30 15:47:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1748620080000|2025-05-30 15:48:00|201.37||201.37||201.37||201.32||192
1748620090000|2025-05-30 15:48:10|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.29|5
1748620110000|2025-05-30 15:48:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|2
1748620120000|2025-05-30 15:48:40||201.29||201.34||201.34||201.29|26
1748620130000|2025-05-30 15:48:50|||||||||25
1748620150000|2025-05-30 15:49:10||201.29||201.34||201.34||201.29|0
1748620160000|2025-05-30 15:49:20|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|4
1748620170000|2025-05-30 15:49:30|201.42||201.42||201.42||201.42||0
1748620180000|2025-05-30 15:49:40|201.47|201.29|201.47|201.34|201.47|201.34|201.47|201.29|1
1748620190000|2025-05-30 15:49:50||201.39||201.39||201.39||201.34|0
1748620200000|2025-05-30 15:50:00|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|0
1748620210000|2025-05-30 15:50:10|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.39|0
1748620230000|2025-05-30 15:50:30|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|5
1748620250000|2025-05-30 15:50:50|201.57||201.57||201.57||201.52||0
1748620260000|2025-05-30 15:51:00|201.52||201.57||201.57||201.52||0
1748620270000|2025-05-30 15:51:10|201.52||201.52||201.52||201.52||0
1748620280000|2025-05-30 15:51:20|201.57||201.52||201.57||201.52||0
1748620290000|2025-05-30 15:51:30|201.57||201.52||201.57||201.52||0
1748620310000|2025-05-30 15:51:50|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|0
1748620320000|2025-05-30 15:52:00|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|20
1748620350000|2025-05-30 15:52:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748620360000|2025-05-30 15:52:40|201.67||201.62||201.67||201.62||7
1748620380000|2025-05-30 15:53:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|7
1748620400000|2025-05-30 15:53:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748620410000|2025-05-30 15:53:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|7
1748620450000|2025-05-30 15:54:10|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|1
1748620460000|2025-05-30 15:54:20|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|0
1748620470000|2025-05-30 15:54:30||201.49||201.49||201.49||201.49|2
1748620480000|2025-05-30 15:54:40|201.67|201.54|201.67|201.59|201.67|201.59|201.67|201.54|15
1748620500000|2025-05-30 15:55:00||201.54||201.59||201.59||201.54|1
1748620510000|2025-05-30 15:55:10||201.54||201.54||201.59||201.54|1
1748620520000|2025-05-30 15:55:20|201.62||201.62||201.62||201.62||0
1748620530000|2025-05-30 15:55:30|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|3
1748620540000|2025-05-30 15:55:40|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|0
1748620560000|2025-05-30 15:56:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|2
1748620660000|2025-05-30 15:57:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|42
1748620670000|2025-05-30 15:57:50|||||||||12
1748620700000|2025-05-30 15:58:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748620720000|2025-05-30 15:58:40|201.72||201.72||201.72||201.72||0
1748620730000|2025-05-30 15:58:50|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|0
1748620740000|2025-05-30 15:59:00|201.67||201.67||201.67||201.67||0
1748620790000|2025-05-30 15:59:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|5
1748620800000|2025-05-30 16:00:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|0
1748620810000|2025-05-30 16:00:10|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|100
1748620820000|2025-05-30 16:00:20|201.67||201.62||201.67||201.62||0
1748620840000|2025-05-30 16:00:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|20
1748620850000|2025-05-30 16:00:50|||||||||50
1748620860000|2025-05-30 16:01:00||201.44||201.44||201.49||201.44|0
1748620870000|2025-05-30 16:01:10||201.49||201.44||201.49||201.44|1
1748620880000|2025-05-30 16:01:20|201.52|201.49|201.52|201.44|201.52|201.49|201.52|201.44|0
1748620890000|2025-05-30 16:01:30|201.57||201.52||201.57||201.52||0
1748620920000|2025-05-30 16:02:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1748620940000|2025-05-30 16:02:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|100
1748620950000|2025-05-30 16:02:30|201.57||201.57||201.57||201.52||0
1748620960000|2025-05-30 16:02:40|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|0
1748620970000|2025-05-30 16:02:50|201.52|201.39|201.52|201.44|201.52|201.44|201.52|201.39|0
1748620980000|2025-05-30 16:03:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|15
1748620990000|2025-05-30 16:03:10|201.52||201.52||201.52||201.47||0
1748621000000|2025-05-30 16:03:20|201.47||201.52||201.52||201.47||0
1748621010000|2025-05-30 16:03:30||201.44||201.44||201.44||201.44|0
1748621020000|2025-05-30 16:03:40|201.57||201.57||201.57||201.57||100
1748621030000|2025-05-30 16:03:50||201.49||201.49||201.49||201.44|0
1748621050000|2025-05-30 16:04:10|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|10
1748621060000|2025-05-30 16:04:20|201.52||201.52||201.57||201.52||0
1748621080000|2025-05-30 16:04:40||201.39||201.44||201.44||201.39|0
1748621100000|2025-05-30 16:05:00|201.57||201.52||201.57||201.52||0
1748621140000|2025-05-30 16:05:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1748621160000|2025-05-30 16:06:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|9
1748621170000|2025-05-30 16:06:10|201.67||201.62||201.67||201.62||0
1748621180000|2025-05-30 16:06:20|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|2
1748621190000|2025-05-30 16:06:30|201.62|201.59|201.67|201.59|201.72|201.59|201.62|201.54|0
1748621200000|2025-05-30 16:06:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|9
1748621210000|2025-05-30 16:06:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|0
1748621230000|2025-05-30 16:07:10|201.72||201.67||201.72||201.67||0
1748621240000|2025-05-30 16:07:20|201.72||201.67||201.72||201.67||0
1748621260000|2025-05-30 16:07:40||201.54||201.54||201.59||201.54|0
1748621270000|2025-05-30 16:07:50||201.59||201.59||201.59||201.54|0
1748621290000|2025-05-30 16:08:10||201.54||201.59||201.59||201.54|0
1748621300000|2025-05-30 16:08:20|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|0
1748621310000|2025-05-30 16:08:30||201.64||201.64||201.64||201.64|0
1748621320000|2025-05-30 16:08:40|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|4
1748621340000|2025-05-30 16:09:00|||||||||8
1748621350000|2025-05-30 16:09:10|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|2
1748621360000|2025-05-30 16:09:20|201.62||201.62||201.67||201.62||0
1748621370000|2025-05-30 16:09:30|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.59|0
1748621400000|2025-05-30 16:10:00||201.54||201.59||201.59||201.54|0
1748621410000|2025-05-30 16:10:10|201.72|201.54|201.67|201.54|201.72|201.54|201.67|201.54|10
1748621420000|2025-05-30 16:10:20||201.59||201.59||201.59||201.59|0
1748621430000|2025-05-30 16:10:30||201.54||201.59||201.59||201.54|0
1748621440000|2025-05-30 16:10:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|14
1748621450000|2025-05-30 16:10:50|201.77|201.59|201.72|201.64|201.77|201.64|201.72|201.59|0
1748621480000|2025-05-30 16:11:20||201.59||201.59||201.59||201.59|24
1748621490000|2025-05-30 16:11:30|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|0
1748621500000|2025-05-30 16:11:40||201.59||201.64||201.64||201.59|0
1748621520000|2025-05-30 16:12:00||201.59||201.59||201.59||201.59|0
1748621530000|2025-05-30 16:12:10||201.64||201.59||201.64||201.59|0
1748621540000|2025-05-30 16:12:20|201.67||201.67||201.67||201.67||0
1748621560000|2025-05-30 16:12:40|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|0
1748621570000|2025-05-30 16:12:50||201.49||201.54||201.54||201.49|0
1748621580000|2025-05-30 16:13:00|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|4
1748621590000|2025-05-30 16:13:10||201.54||201.54||201.54||201.54|0
1748621600000|2025-05-30 16:13:20||201.49||201.54||201.54||201.49|0
1748621620000|2025-05-30 16:13:40|201.67||201.67||201.67||201.62||0
1748621630000|2025-05-30 16:13:50|201.62||201.62||201.67||201.62||0
1748621640000|2025-05-30 16:14:00||201.49||201.54||201.54||201.49|0
1748621650000|2025-05-30 16:14:10||201.49||201.54||201.54||201.49|0
1748621660000|2025-05-30 16:14:20||201.49||201.54||201.54||201.49|0
1748621690000|2025-05-30 16:14:50|201.67||201.67||201.67||201.67||0
1748621700000|2025-05-30 16:15:00|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|0
1748621710000|2025-05-30 16:15:10||201.49||201.54||201.54||201.49|0
1748621730000|2025-05-30 16:15:30|201.67||201.67||201.67||201.62||0
1748621740000|2025-05-30 16:15:40|201.62||201.67||201.67||201.62||0
1748621750000|2025-05-30 16:15:50|201.62||201.62||201.67||201.62||4
1748621760000|2025-05-30 16:16:00||201.49||201.49||201.54||201.49|0
1748621770000|2025-05-30 16:16:10|201.57|201.44|201.57|201.49|201.57|201.49|201.57|201.44|0
1748621780000|2025-05-30 16:16:20|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|4
1748621790000|2025-05-30 16:16:30||201.44||201.49||201.49||201.44|0
1748621800000|2025-05-30 16:16:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748621810000|2025-05-30 16:16:50|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|0
1748621820000|2025-05-30 16:17:00|201.52|201.34|201.47|201.34|201.52|201.34|201.42|201.34|29
1748621830000|2025-05-30 16:17:10||201.39||201.39||201.39||201.39|0
1748621840000|2025-05-30 16:17:20|201.52||201.52||201.52||201.52||0
1748621850000|2025-05-30 16:17:30|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|5
1748621870000|2025-05-30 16:17:50|||||||||6
1748621880000|2025-05-30 16:18:00||201.29||201.29||201.29||201.29|1
1748621890000|2025-05-30 16:18:10|201.37||201.37||201.37||201.37||5
1748621950000|2025-05-30 16:19:10|201.42||201.37||201.42||201.37||0
1748621960000|2025-05-30 16:19:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|0
1748621970000|2025-05-30 16:19:30|||||||||1
1748622000000|2025-05-30 16:20:00|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|0
1748622020000|2025-05-30 16:20:20|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|93
1748622030000|2025-05-30 16:20:30||201.34||201.39||201.39||201.34|0
1748622040000|2025-05-30 16:20:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748622050000|2025-05-30 16:20:50|201.57|201.39|201.52|201.44|201.57|201.44|201.52|201.39|0
1748622060000|2025-05-30 16:21:00|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|0
1748622070000|2025-05-30 16:21:10|201.52||201.47||201.52||201.47||0
1748622080000|2025-05-30 16:21:20|201.52||201.47||201.52||201.47||0
1748622090000|2025-05-30 16:21:30|201.52||201.47||201.52||201.47||0
1748622100000|2025-05-30 16:21:40|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|0
1748622110000|2025-05-30 16:21:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|0
1748622120000|2025-05-30 16:22:00|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|0
1748622130000|2025-05-30 16:22:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|8
1748622140000|2025-05-30 16:22:20|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|1
1748622150000|2025-05-30 16:22:30||201.24||201.24||201.29||201.24|5
1748622160000|2025-05-30 16:22:40||201.29||201.29||201.29||201.24|10
1748622170000|2025-05-30 16:22:50|201.42||201.37||201.42||201.37||0
1748622180000|2025-05-30 16:23:00|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|0
1748622190000|2025-05-30 16:23:10||201.24||201.29||201.29||201.24|0
1748622200000|2025-05-30 16:23:20||201.24||201.24||201.24||201.24|0
1748622210000|2025-05-30 16:23:30|201.32|201.29|201.37|201.24|201.37|201.29|201.32|201.24|0
1748622220000|2025-05-30 16:23:40|201.42|201.29|201.37|201.29|201.42|201.29|201.37|201.29|0
1748622230000|2025-05-30 16:23:50|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|1
1748622240000|2025-05-30 16:24:00|201.37||201.37||201.42||201.37||0
1748622250000|2025-05-30 16:24:10||201.24||201.29||201.29||201.24|5
1748622260000|2025-05-30 16:24:20||201.24||201.29||201.29||201.24|0
1748622320000|2025-05-30 16:25:20||201.24||201.29||201.29||201.24|0
1748622360000|2025-05-30 16:26:00|||||||||110
1748622370000|2025-05-30 16:26:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|45
1748622380000|2025-05-30 16:26:20||201.29||201.34||201.34||201.29|0
1748622390000|2025-05-30 16:26:30|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|0
1748622400000|2025-05-30 16:26:40|201.37|201.24|201.37|201.29|201.37|201.29|201.32|201.24|13
1748622410000|2025-05-30 16:26:50|201.32|201.24|201.37|201.24|201.37|201.29|201.32|201.24|0
1748622420000|2025-05-30 16:27:00|201.32|201.29|201.37|201.24|201.37|201.29|201.32|201.24|0
1748622430000|2025-05-30 16:27:10|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|4
1748622440000|2025-05-30 16:27:20|201.27|201.19|201.22|201.09|201.27|201.19|201.22|201.09|73
1748622450000|2025-05-30 16:27:30|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.09|4
1748622460000|2025-05-30 16:27:40|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|8
1748622470000|2025-05-30 16:27:50||201.14||201.09||201.14||201.09|1
1748622480000|2025-05-30 16:28:00|201.17||201.17||201.17||201.17||1
1748622490000|2025-05-30 16:28:10|201.12|201.04|201.12|201.04|201.17|201.09|201.12|201.04|0
1748622500000|2025-05-30 16:28:20|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.04|0
1748622510000|2025-05-30 16:28:30||201.04||201.09||201.09||201.04|0
1748622520000|2025-05-30 16:28:40|200.97|200.89|200.87|200.79|200.97|200.89|200.77|200.69|399
1748622530000|2025-05-30 16:28:50|200.92|200.84|200.97|200.89|200.97|200.89|200.87|200.79|85
1748622540000|2025-05-30 16:29:00|200.92|200.84|200.87|200.74|200.92|200.84|200.82|200.74|126
1748622550000|2025-05-30 16:29:10|200.82|200.79|200.87|200.74|200.87|200.79|200.82|200.74|14
1748622560000|2025-05-30 16:29:20|200.82|200.79|200.82|200.74|200.87|200.79|200.82|200.74|13
1748622570000|2025-05-30 16:29:30|200.87|200.69|200.82|200.74|200.87|200.79|200.82|200.69|0
1748622580000|2025-05-30 16:29:40|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|0
1748622590000|2025-05-30 16:29:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|0
1748622600000|2025-05-30 16:30:00|200.87|200.69|200.72|200.64|200.87|200.69|200.67|200.59|15
1748622610000|2025-05-30 16:30:10|200.77|200.59|200.72|200.64|200.77|200.64|200.72|200.59|24
1748622620000|2025-05-30 16:30:20|200.77|200.59|200.77|200.69|200.82|200.69|200.77|200.59|0
1748622630000|2025-05-30 16:30:30|200.72|200.64|200.72|200.64|200.82|200.69|200.72|200.64|0
1748622640000|2025-05-30 16:30:40|200.77|200.59|200.72|200.64|200.77|200.64|200.72|200.59|24
1748622650000|2025-05-30 16:30:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|5
1748622660000|2025-05-30 16:31:00|200.72|200.64|200.62|200.54|200.72|200.64|200.62|200.54|5
1748622670000|2025-05-30 16:31:10|200.67|200.59|200.67|200.54|200.72|200.59|200.67|200.54|32
1748622680000|2025-05-30 16:31:20|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|17
1748622690000|2025-05-30 16:31:30|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|31
1748622700000|2025-05-30 16:31:40|200.72|200.64|200.72|200.64|200.77|200.64|200.67|200.59|15
1748622710000|2025-05-30 16:31:50|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.59|9
1748622720000|2025-05-30 16:32:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|7
1748622730000|2025-05-30 16:32:10|200.62|200.44|200.52|200.44|200.62|200.49|200.52|200.44|67
1748622740000|2025-05-30 16:32:20|200.57|200.49|200.57|200.44|200.57|200.49|200.52|200.44|0
1748622750000|2025-05-30 16:32:30||200.49||200.49||200.49||200.44|1
1748622760000|2025-05-30 16:32:40|200.52|200.44|200.52|200.44|200.52|200.49|200.52|200.39|0
1748622770000|2025-05-30 16:32:50|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.44|19
1748622780000|2025-05-30 16:33:00|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|0
1748622790000|2025-05-30 16:33:10|200.47|200.34|200.42|200.29|200.47|200.39|200.42|200.29|1
1748622800000|2025-05-30 16:33:20|200.37|200.34|200.42|200.34|200.47|200.39|200.37|200.34|0
1748622810000|2025-05-30 16:33:30|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|0
1748622820000|2025-05-30 16:33:40|200.42|200.39|200.47|200.34|200.47|200.39|200.42|200.34|5
1748622830000|2025-05-30 16:33:50|200.42|200.39|200.42|200.34|200.47|200.39|200.42|200.34|14
1748622840000|2025-05-30 16:34:00||200.29||200.34||200.34||200.29|5
1748622850000|2025-05-30 16:34:10|200.47||200.42||200.47||200.42||4
1748622860000|2025-05-30 16:34:20|200.47|200.39|200.47|200.39|200.52|200.39|200.42|200.34|0
1748622870000|2025-05-30 16:34:30|200.52|200.44|200.62|200.54|200.62|200.54|200.47|200.44|50
1748622880000|2025-05-30 16:34:40|200.57|200.49|200.62|200.49|200.62|200.54|200.57|200.49|16
1748622890000|2025-05-30 16:34:50|200.57|200.54|200.62|200.54|200.67|200.54|200.57|200.49|0
1748622900000|2025-05-30 16:35:00|200.67|200.49|200.62|200.54|200.67|200.54|200.62|200.49|4
1748622910000|2025-05-30 16:35:10|200.57|200.49|200.67|200.54|200.67|200.54|200.57|200.49|0
1748622920000|2025-05-30 16:35:20|200.62|200.49|200.62|200.54|200.62|200.54|200.62|200.49|1
1748622930000|2025-05-30 16:35:30|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|0
1748622940000|2025-05-30 16:35:40|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|1
1748622950000|2025-05-30 16:35:50|200.62|200.44|200.67|200.59|200.67|200.59|200.57|200.44|4
1748622960000|2025-05-30 16:36:00|200.72|200.54|200.67|200.54|200.72|200.59|200.62|200.54|0
1748622970000|2025-05-30 16:36:10|200.62|200.59|200.67|200.54|200.67|200.59|200.62|200.54|8
1748622980000|2025-05-30 16:36:20|200.62|200.49|200.62|200.49|200.67|200.54|200.62|200.49|13
1748622990000|2025-05-30 16:36:30|200.57|200.44|200.62|200.49|200.62|200.54|200.57|200.44|1
1748623000000|2025-05-30 16:36:40|200.67|200.54|200.72|200.59|200.72|200.59|200.67|200.54|0
1748623010000|2025-05-30 16:36:50|200.67|200.64|200.77|200.69|200.82|200.74|200.67|200.59|142
1748623020000|2025-05-30 16:37:00|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.69|0
1748623030000|2025-05-30 16:37:10|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|104
1748623040000|2025-05-30 16:37:20|200.77|200.69|200.82|200.69|200.82|200.69|200.72|200.64|0
1748623050000|2025-05-30 16:37:30|200.77|200.64|200.77|200.64|200.82|200.69|200.77|200.64|0
1748623060000|2025-05-30 16:37:40|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.64|0
1748623070000|2025-05-30 16:37:50|200.72|200.64|200.77|200.69|200.82|200.69|200.72|200.64|12
1748623080000|2025-05-30 16:38:00|200.82|200.64|200.72|200.64|200.82|200.69|200.72|200.64|0
1748623100000|2025-05-30 16:38:20|200.77||200.72||200.77||200.72||0
1748623120000|2025-05-30 16:38:40|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.69|0
1748623130000|2025-05-30 16:38:50|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|0
1748623140000|2025-05-30 16:39:00|200.82||200.77||200.82||200.77||0
1748623150000|2025-05-30 16:39:10|200.82|200.74|200.82|200.69|200.87|200.74|200.77|200.69|10
1748623160000|2025-05-30 16:39:20|200.87|200.74|200.82|200.74|200.87|200.74|200.82|200.74|0
1748623170000|2025-05-30 16:39:30|200.87|200.69|200.87|200.74|200.87|200.74|200.82|200.69|0
1748623180000|2025-05-30 16:39:40||200.79||200.79||200.79||200.79|0
1748623200000|2025-05-30 16:40:00|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.79|17
1748623210000|2025-05-30 16:40:10||200.79||200.84||200.84||200.79|12
1748623220000|2025-05-30 16:40:20|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|0
1748623230000|2025-05-30 16:40:30|200.87||200.92||200.92||200.87||0
1748623240000|2025-05-30 16:40:40|200.87||200.87||200.87||200.87||0
1748623250000|2025-05-30 16:40:50|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|10
1748623260000|2025-05-30 16:41:00|200.82|200.79|200.82|200.74|200.82|200.79|200.82|200.74|0
1748623270000|2025-05-30 16:41:10|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|0
1748623280000|2025-05-30 16:41:20|200.97||200.92||200.97||200.92||0
1748623290000|2025-05-30 16:41:30|200.97||200.97||200.97||200.92||0
1748623300000|2025-05-30 16:41:40|200.92|200.79|200.92|200.84|200.92|200.84|200.92|200.79|4
1748623310000|2025-05-30 16:41:50||200.79||200.84||200.84||200.79|0
1748623320000|2025-05-30 16:42:00|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|0
1748623330000|2025-05-30 16:42:10|200.87|200.74|200.87|200.79|200.87|200.79|200.87|200.74|0
1748623340000|2025-05-30 16:42:20|200.92||200.87||200.92||200.87||0
1748623360000|2025-05-30 16:42:40|200.92||200.87||200.92||200.87||0
1748623370000|2025-05-30 16:42:50|200.92||200.87||200.92||200.87||0
1748623380000|2025-05-30 16:43:00|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|0
1748623390000|2025-05-30 16:43:10|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|0
1748623400000|2025-05-30 16:43:20||200.69||200.69||200.69||200.69|0
1748623410000|2025-05-30 16:43:30|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|7
1748623420000|2025-05-30 16:43:40|200.77|200.69|200.77|200.64|200.82|200.74|200.77|200.64|22
1748623430000|2025-05-30 16:43:50|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.64|0
1748623440000|2025-05-30 16:44:00|200.72|200.64|200.77|200.64|200.77|200.69|200.72|200.64|0
1748623450000|2025-05-30 16:44:10|200.72||200.72||200.77||200.72||0
1748623460000|2025-05-30 16:44:20|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|2
1748623470000|2025-05-30 16:44:30|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|0
1748623490000|2025-05-30 16:44:50|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|0
1748623500000|2025-05-30 16:45:00|200.72|200.69|200.72|200.64|200.77|200.69|200.72|200.64|0
1748623510000|2025-05-30 16:45:10|200.77||200.72||200.77||200.72||1
1748623520000|2025-05-30 16:45:20|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|0
1748623530000|2025-05-30 16:45:30|200.72|200.69|200.72|200.64|200.72|200.69|200.72|200.64|0
1748623540000|2025-05-30 16:45:40|200.67|200.59|200.72|200.59|200.72|200.59|200.67|200.59|14
1748623550000|2025-05-30 16:45:50||200.64||200.64||200.64||200.59|0
1748623560000|2025-05-30 16:46:00|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|0
1748623570000|2025-05-30 16:46:10|200.72||200.67||200.72||200.67||0
1748623580000|2025-05-30 16:46:20|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.64|0
1748623590000|2025-05-30 16:46:30|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|0
1748623600000|2025-05-30 16:46:40||200.54||200.59||200.59||200.54|0
1748623610000|2025-05-30 16:46:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|0
1748623620000|2025-05-30 16:47:00|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|10
1748623630000|2025-05-30 16:47:10|200.72|200.69|200.72|200.59|200.72|200.69|200.72|200.59|1
1748623640000|2025-05-30 16:47:20||200.64||200.64||200.64||200.59|0
1748623650000|2025-05-30 16:47:30|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|0
1748623660000|2025-05-30 16:47:40|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|0
1748623670000|2025-05-30 16:47:50||200.59||200.59||200.59||200.54|0
1748623680000|2025-05-30 16:48:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1748623690000|2025-05-30 16:48:10||200.59||200.64||200.64||200.59|2
1748623700000|2025-05-30 16:48:20||200.59||200.64||200.64||200.59|0
1748623740000|2025-05-30 16:49:00||200.59||200.59||200.64||200.59|0
1748623750000|2025-05-30 16:49:10|200.67|200.64|200.67|200.59|200.67|200.64|200.67|200.59|0
1748623780000|2025-05-30 16:49:40|200.72|200.64|200.72|200.59|200.72|200.64|200.67|200.59|0
1748623790000|2025-05-30 16:49:50|200.67|200.64|200.72|200.64|200.72|200.64|200.67|200.59|0
1748623800000|2025-05-30 16:50:00|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|0
1748623810000|2025-05-30 16:50:10|200.72||200.72||200.72||200.72||0
1748623820000|2025-05-30 16:50:20|200.67|200.54|200.62|200.54|200.67|200.54|200.62|200.54|40
1748623830000|2025-05-30 16:50:30|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|78
1748623840000|2025-05-30 16:50:40|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.44|1
1748623850000|2025-05-30 16:50:50|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|8
1748623860000|2025-05-30 16:51:00|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|5
1748623870000|2025-05-30 16:51:10|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|0
1748623880000|2025-05-30 16:51:20|200.67|200.54|200.62|200.54|200.67|200.54|200.62|200.54|0
1748623890000|2025-05-30 16:51:30||200.49||200.49||200.49||200.49|0
1748623900000|2025-05-30 16:51:40|200.57||200.57||200.62||200.57||0
1748623910000|2025-05-30 16:51:50|200.62||200.57||200.62||200.57||0
1748623920000|2025-05-30 16:52:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|0
1748623930000|2025-05-30 16:52:10|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|0
1748623940000|2025-05-30 16:52:20|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|5
1748623950000|2025-05-30 16:52:30|200.62||200.57||200.62||200.57||1
1748623960000|2025-05-30 16:52:40|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|0
1748623970000|2025-05-30 16:52:50|200.62||200.62||200.67||200.62||2
1748623980000|2025-05-30 16:53:00|200.67||200.62||200.67||200.62||0
1748623990000|2025-05-30 16:53:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|1
1748624000000|2025-05-30 16:53:20|200.62||200.57||200.62||200.57||0
1748624010000|2025-05-30 16:53:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|0
1748624020000|2025-05-30 16:53:40|200.67||200.67||200.67||200.67||0
1748624030000|2025-05-30 16:53:50|200.62|200.49|200.62|200.54|200.62|200.54|200.62|200.49|1
1748624040000|2025-05-30 16:54:00|200.67|200.59|200.67|200.54|200.67|200.59|200.62|200.54|0
1748624050000|2025-05-30 16:54:10|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|2
1748624060000|2025-05-30 16:54:20|200.67||200.62||200.67||200.62||0
1748624070000|2025-05-30 16:54:30|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|15
1748624080000|2025-05-30 16:54:40||200.49||200.49||200.54||200.49|0
1748624090000|2025-05-30 16:54:50||200.54||200.49||200.54||200.49|0
1748624100000|2025-05-30 16:55:00||200.54||200.49||200.54||200.49|0
1748624110000|2025-05-30 16:55:10|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.54|0
1748624120000|2025-05-30 16:55:20|200.72|200.54|200.62|200.54|200.72|200.54|200.62|200.54|1
1748624130000|2025-05-30 16:55:30||200.49||200.54||200.54||200.49|0
1748624140000|2025-05-30 16:55:40||200.49||200.54||200.54||200.49|0
1748624160000|2025-05-30 16:56:00|200.67||200.62||200.67||200.62||0
1748624170000|2025-05-30 16:56:10|200.67|200.59|200.72|200.59|200.72|200.64|200.67|200.59|1
1748624180000|2025-05-30 16:56:20|200.67||200.67||200.67||200.67||0
1748624190000|2025-05-30 16:56:30|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|4
1748624200000|2025-05-30 16:56:40|200.72||200.72||200.72||200.67||0
1748624210000|2025-05-30 16:56:50|200.67||200.67||200.72||200.67||0
1748624220000|2025-05-30 16:57:00|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|6
1748624230000|2025-05-30 16:57:10|200.67||200.62||200.67||200.62||1
1748624240000|2025-05-30 16:57:20|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|0
1748624250000|2025-05-30 16:57:30||200.59||200.64||200.64||200.59|10
1748624260000|2025-05-30 16:57:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|12
1748624270000|2025-05-30 16:57:50|200.72|200.64|200.72|200.59|200.72|200.64|200.67|200.59|0
1748624280000|2025-05-30 16:58:00||200.64||200.64||200.64||200.64|0
1748624290000|2025-05-30 16:58:10|200.77|200.59|200.72|200.59|200.77|200.59|200.67|200.59|13
1748624300000|2025-05-30 16:58:20|200.67||200.72||200.72||200.67||0
1748624310000|2025-05-30 16:58:30|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|0
1748624320000|2025-05-30 16:58:40|200.72||200.72||200.72||200.72||0
1748624330000|2025-05-30 16:58:50|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|5
1748624340000|2025-05-30 16:59:00|200.77||200.72||200.77||200.72||0
1748624360000|2025-05-30 16:59:20|200.77||200.72||200.77||200.72||0
1748624370000|2025-05-30 16:59:30|200.77||200.77||200.77||200.77||0
1748624380000|2025-05-30 16:59:40||200.69||200.69||200.69||200.69|0
1748624400000|2025-05-30 17:00:00|200.72|200.64|200.82|200.69|200.82|200.69|200.72|200.59|15
1748624410000|2025-05-30 17:00:10|200.77|200.64|200.72|200.64|200.77|200.64|200.72|200.59|1
1748624420000|2025-05-30 17:00:20|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|0
1748624430000|2025-05-30 17:00:30|200.72|200.64|200.82|200.69|200.82|200.69|200.72|200.64|0
1748624440000|2025-05-30 17:00:40|200.77||200.77||200.82||200.77||0
1748624450000|2025-05-30 17:00:50|200.82||200.77||200.82||200.77||0
1748624460000|2025-05-30 17:01:00|200.82|200.74|200.87|200.79|200.87|200.79|200.77|200.74|0
1748624470000|2025-05-30 17:01:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|8
1748624480000|2025-05-30 17:01:20|200.97|200.79|200.92|200.84|200.97|200.84|200.92|200.79|0
1748624490000|2025-05-30 17:01:30|200.97||200.97||200.97||200.92||0
1748624500000|2025-05-30 17:01:40|200.92|200.79|200.92|200.79|200.92|200.79|200.92|200.79|0
1748624510000|2025-05-30 17:01:50|200.87||200.87||200.87||200.87||0
1748624520000|2025-05-30 17:02:00|200.92|200.84|200.92|200.84|200.97|200.84|200.87|200.84|0
1748624530000|2025-05-30 17:02:10|200.97||200.92||200.97||200.92||0
1748624540000|2025-05-30 17:02:20|200.97||200.92||200.97||200.92||0
1748624550000|2025-05-30 17:02:30|200.97||200.97||200.97||200.97||5
1748624560000|2025-05-30 17:02:40||200.89||200.89||200.89||200.89|0
1748624570000|2025-05-30 17:02:50|201.02||201.02||201.02||200.97||0
1748624580000|2025-05-30 17:03:00|200.97|200.94|201.02|200.89|201.02|200.94|200.97|200.89|1
1748624590000|2025-05-30 17:03:10||200.94||200.94||200.94||200.89|0
1748624600000|2025-05-30 17:03:20|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|2
1748624610000|2025-05-30 17:03:30|200.97||200.97||201.02||200.97||0
1748624620000|2025-05-30 17:03:40|201.02||201.02||201.02||200.97||0
1748624630000|2025-05-30 17:03:50|200.97||200.97||200.97||200.97||0
1748624640000|2025-05-30 17:04:00|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|1
1748624650000|2025-05-30 17:04:10||200.89||200.89||200.89||200.89|1
1748624660000|2025-05-30 17:04:20||200.94||200.89||200.94||200.89|0
1748624670000|2025-05-30 17:04:30||200.94||200.89||200.94||200.89|0
1748624680000|2025-05-30 17:04:40||200.94||200.89||200.94||200.89|0
1748624690000|2025-05-30 17:04:50||200.94||200.94||200.94||200.89|0
1748624710000|2025-05-30 17:05:10|201.07|200.99|201.07|200.99|201.12|200.99|201.07|200.99|60
1748624720000|2025-05-30 17:05:20|201.12||201.07||201.12||201.07||3
1748624740000|2025-05-30 17:05:40||200.94||200.94||200.99||200.94|69
1748624750000|2025-05-30 17:05:50||200.99||200.99||200.99||200.99|0
1748624760000|2025-05-30 17:06:00|||||||||1
1748624770000|2025-05-30 17:06:10|||||||||14
1748624780000|2025-05-30 17:06:20|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|36
1748624790000|2025-05-30 17:06:30||201.09||201.04||201.09||201.04|0
1748624800000|2025-05-30 17:06:40||201.09||201.04||201.09||201.04|0
1748624810000|2025-05-30 17:06:50||201.09||201.04||201.09||201.04|0
1748624820000|2025-05-30 17:07:00|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.09|1
1748624830000|2025-05-30 17:07:10|||||||||3
1748624880000|2025-05-30 17:08:00||201.04||201.09||201.09||201.04|2
1748624890000|2025-05-30 17:08:10|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|1
1748624900000|2025-05-30 17:08:20||201.04||200.99||201.04||200.99|0
1748624910000|2025-05-30 17:08:30||201.04||201.04||201.04||201.04|0
1748624930000|2025-05-30 17:08:50|201.17||201.17||201.17||201.17||8
1748624940000|2025-05-30 17:09:00||201.09||201.09||201.09||201.09|0
1748624950000|2025-05-30 17:09:10||201.04||201.04||201.09||201.04|1
1748624960000|2025-05-30 17:09:20|201.22|201.09|201.22|201.09|201.22|201.09|201.17|201.09|4
1748624970000|2025-05-30 17:09:30|201.17||201.17||201.17||201.17||0
1748625000000|2025-05-30 17:10:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1748625010000|2025-05-30 17:10:10|201.17|200.99|201.07|200.99|201.17|200.99|201.07|200.99|1
1748625020000|2025-05-30 17:10:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|0
1748625030000|2025-05-30 17:10:30|201.17|200.99|201.12|200.99|201.17|200.99|201.12|200.99|0
1748625040000|2025-05-30 17:10:40|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|0
1748625050000|2025-05-30 17:10:50|201.07||201.12||201.12||201.07||0
1748625060000|2025-05-30 17:11:00|201.07|200.94|201.07|200.99|201.07|200.99|201.07|200.94|0
1748625070000|2025-05-30 17:11:10|201.12|200.94|201.12|200.99|201.12|200.99|201.12|200.94|0
1748625080000|2025-05-30 17:11:20||201.04||201.04||201.04||200.99|0
1748625090000|2025-05-30 17:11:30||200.99||200.99||201.04||200.99|0
1748625150000|2025-05-30 17:12:30|201.17|201.04|201.12|201.04|201.17|201.04|201.12|201.04|0
1748625170000|2025-05-30 17:12:50|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|0
1748625180000|2025-05-30 17:13:00|201.12||201.12||201.17||201.12||0
1748625190000|2025-05-30 17:13:10|201.17|200.99|201.07|200.99|201.17|200.99|201.07|200.99|32
1748625220000|2025-05-30 17:13:40|||||||||218
1748625230000|2025-05-30 17:13:50||200.94||200.94||200.94||200.94|4
1748625240000|2025-05-30 17:14:00|201.02||201.07||201.07||201.02||4
1748625250000|2025-05-30 17:14:10|201.02||201.07||201.07||201.02||0
1748625260000|2025-05-30 17:14:20|201.02||201.07||201.07||201.02||0
1748625270000|2025-05-30 17:14:30|201.02||201.02||201.02||201.02||0
1748625300000|2025-05-30 17:15:00|201.07||201.07||201.07||201.02||0
1748625310000|2025-05-30 17:15:10|201.02||201.02||201.07||201.02||0
1748625320000|2025-05-30 17:15:20|201.07||201.02||201.07||201.02||0
1748625330000|2025-05-30 17:15:30|201.07||201.07||201.07||201.07||0
1748625340000|2025-05-30 17:15:40||200.99||200.99||200.99||200.99|0
1748625360000|2025-05-30 17:16:00||200.94||200.99||200.99||200.94|2
1748625370000|2025-05-30 17:16:10|201.12||201.07||201.12||201.07||0
1748625380000|2025-05-30 17:16:20|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|0
1748625390000|2025-05-30 17:16:30|201.02|200.89|201.02|200.89|201.02|200.89|201.02|200.89|7
1748625410000|2025-05-30 17:16:50|200.97||200.97||200.97||200.97||0
1748625420000|2025-05-30 17:17:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|3
1748625430000|2025-05-30 17:17:10|200.97||200.97||200.97||200.97||0
1748625440000|2025-05-30 17:17:20||200.89||200.89||200.89||200.84|0
1748625450000|2025-05-30 17:17:30|201.02||200.97||201.02||200.97||0
1748625460000|2025-05-30 17:17:40|201.02||200.97||201.02||200.97||0
1748625470000|2025-05-30 17:17:50|201.02||200.97||201.02||200.97||0
1748625480000|2025-05-30 17:18:00|201.02||200.97||201.02||200.97||0
1748625490000|2025-05-30 17:18:10|201.02||201.02||201.02||200.97||0
1748625500000|2025-05-30 17:18:20|200.97||201.02||201.02||200.97||0
1748625510000|2025-05-30 17:18:30|200.97||200.97||200.97||200.97||0
1748625520000|2025-05-30 17:18:40|201.02||201.02||201.02||201.02||0
1748625530000|2025-05-30 17:18:50|200.97||201.02||201.02||200.97||0
1748625550000|2025-05-30 17:19:10||200.94||200.94||200.94||200.94|0
1748625560000|2025-05-30 17:19:20|201.07||201.07||201.07||201.07||0
1748625610000|2025-05-30 17:20:10|201.12|200.99|201.07|200.99|201.12|200.99|201.07|200.99|0
1748625620000|2025-05-30 17:20:20|201.12||201.12||201.12||201.07||0
1748625630000|2025-05-30 17:20:30|201.07|200.94|201.07|200.94|201.12|200.94|201.07|200.94|0
1748625640000|2025-05-30 17:20:40|201.02|200.89|200.97|200.89|201.02|200.94|200.97|200.84|0
1748625650000|2025-05-30 17:20:50|201.02||200.97||201.02||200.97||0
1748625660000|2025-05-30 17:21:00|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.79|0
1748625670000|2025-05-30 17:21:10|200.97||200.97||200.97||200.92||0
1748625680000|2025-05-30 17:21:20|200.92||200.97||200.97||200.92||0
1748625690000|2025-05-30 17:21:30|200.92||200.97||200.97||200.92||0
1748625710000|2025-05-30 17:21:50|201.02|200.89|201.02|200.89|201.02|200.89|200.97|200.89|0
1748625720000|2025-05-30 17:22:00|200.97|200.94|201.02|200.89|201.02|200.94|200.97|200.89|0
1748625740000|2025-05-30 17:22:20|201.07|200.94|201.02|200.94|201.07|200.94|201.02|200.94|0
1748625750000|2025-05-30 17:22:30|201.07||201.07||201.07||201.07||0
1748625770000|2025-05-30 17:22:50||200.99||200.94||200.99||200.94|0
1748625780000|2025-05-30 17:23:00||200.99||200.94||200.99||200.94|0
1748625800000|2025-05-30 17:23:20||200.99||200.99||200.99||200.99|0
1748625810000|2025-05-30 17:23:30|201.12||201.12||201.12||201.12||0
1748625830000|2025-05-30 17:23:50|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1748625840000|2025-05-30 17:24:00|201.02||201.02||201.02||201.02||0
1748625850000|2025-05-30 17:24:10||200.89||200.89||200.89||200.89|0
1748625870000|2025-05-30 17:24:30|200.97||201.02||201.02||200.97||0
1748625900000|2025-05-30 17:25:00|200.97||201.02||201.02||200.97||0
1748625910000|2025-05-30 17:25:10|200.97||201.02||201.02||200.97||0
1748625920000|2025-05-30 17:25:20|200.97||200.97||201.02||200.97||0
1748625930000|2025-05-30 17:25:30|201.02||201.02||201.02||201.02||0
1748625940000|2025-05-30 17:25:40|200.97|200.94|201.07|200.94|201.07|200.94|200.97|200.94|1
1748625970000|2025-05-30 17:26:10|201.02||201.02||201.02||201.02||0
1748625980000|2025-05-30 17:26:20|201.07||201.07||201.07||201.07||0
1748625990000|2025-05-30 17:26:30|201.02|200.89|201.02|200.89|201.07|200.89|201.02|200.89|0
1748626020000|2025-05-30 17:27:00|200.97||200.97||201.02||200.97||0
1748626030000|2025-05-30 17:27:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|0
1748626040000|2025-05-30 17:27:20|201.07||201.07||201.07||201.07||0
1748626050000|2025-05-30 17:27:30|201.02||201.02||201.07||201.02||0
1748626060000|2025-05-30 17:27:40|201.07||201.07||201.07||201.07||0
1748626090000|2025-05-30 17:28:10|201.02|200.89|201.02|200.94|201.02|200.94|201.02|200.89|0
1748626100000|2025-05-30 17:28:20|201.07||201.07||201.07||201.07||0
1748626130000|2025-05-30 17:28:50|||||||||2
1748626180000|2025-05-30 17:29:40|201.02||201.07||201.07||201.02||0
1748626200000|2025-05-30 17:30:00|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|0
1748626210000|2025-05-30 17:30:10|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1748626220000|2025-05-30 17:30:20|201.02||201.07||201.07||201.02||0
1748626230000|2025-05-30 17:30:30||200.99||200.99||200.99||200.99|0
1748626240000|2025-05-30 17:30:40|201.12||201.12||201.12||201.12||0
1748626250000|2025-05-30 17:30:50|201.07||201.12||201.12||201.07||0
1748626270000|2025-05-30 17:31:10|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1748626330000|2025-05-30 17:32:10||200.99||200.99||200.99||200.99|0
1748626340000|2025-05-30 17:32:20||200.94||200.94||200.94||200.94|0
1748626380000|2025-05-30 17:33:00||200.99||200.94||200.99||200.94|0
1748626450000|2025-05-30 17:34:10||200.99||200.99||200.99||200.99|0
1748626460000|2025-05-30 17:34:20|201.12||201.12||201.12||201.12||0
1748626470000|2025-05-30 17:34:30|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1748626510000|2025-05-30 17:35:10|201.12|200.99|201.12|200.99|201.12|200.99|201.07|200.99|0
1748626530000|2025-05-30 17:35:30|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|4
1748626550000|2025-05-30 17:35:50||201.09||201.04||201.09||201.04|0
1748626600000|2025-05-30 17:36:40|201.12||201.12||201.12||201.12||0
1748626610000|2025-05-30 17:36:50|201.17||201.17||201.17||201.17||4
1748626630000|2025-05-30 17:37:10|201.12||201.17||201.17||201.12||1
1748626670000|2025-05-30 17:37:50|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|51
1748626680000|2025-05-30 17:38:00|201.07||201.07||201.07||201.07||0
1748626690000|2025-05-30 17:38:10|201.12||201.12||201.12||201.07||0
1748626700000|2025-05-30 17:38:20|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1748626710000|2025-05-30 17:38:30|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|5
1748626730000|2025-05-30 17:38:50|201.07||201.07||201.07||201.07||1
1748626740000|2025-05-30 17:39:00||200.94||200.94||200.94||200.94|0
1748626760000|2025-05-30 17:39:20|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|0
1748626770000|2025-05-30 17:39:30||201.04||201.04||201.04||201.04|0
1748626790000|2025-05-30 17:39:50|201.17||201.12||201.17||201.12||0
1748626840000|2025-05-30 17:40:40|201.17||201.17||201.17||201.12||0
1748626850000|2025-05-30 17:40:50|201.12||201.12||201.12||201.12||0
1748626890000|2025-05-30 17:41:30||200.99||200.99||200.99||200.99|1
1748626940000|2025-05-30 17:42:20|201.07||201.07||201.07||201.07||0
1748626970000|2025-05-30 17:42:50|201.12||201.12||201.12||201.12||0
1748626990000|2025-05-30 17:43:10|201.07||201.07||201.07||201.07||0
1748627000000|2025-05-30 17:43:20|201.12||201.12||201.12||201.12||0
1748627010000|2025-05-30 17:43:30|201.07||201.07||201.12||201.07||0
1748627020000|2025-05-30 17:43:40|201.12||201.12||201.12||201.12||0
1748627030000|2025-05-30 17:43:50|201.07||201.07||201.07||201.07||0
1748627040000|2025-05-30 17:44:00||200.94||200.94||200.94||200.94|0
1748627060000|2025-05-30 17:44:20|201.02||201.02||201.02||201.02||0
1748627070000|2025-05-30 17:44:30||200.89||200.89||200.89||200.89|0
1748627080000|2025-05-30 17:44:40||200.94||200.89||200.94||200.89|0
1748627090000|2025-05-30 17:44:50|200.97||200.97||200.97||200.97||0
1748627100000|2025-05-30 17:45:00|201.02||200.97||201.02||200.97||0
1748627110000|2025-05-30 17:45:10|201.02||201.02||201.02||200.97||0
1748627130000|2025-05-30 17:45:30|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.89|0
1748627140000|2025-05-30 17:45:40|201.02||201.02||201.02||201.02||0
1748627160000|2025-05-30 17:46:00||200.94||200.94||200.94||200.94|0
1748627170000|2025-05-30 17:46:10|201.07||201.07||201.07||201.07||0
1748627180000|2025-05-30 17:46:20|201.02||201.07||201.07||201.02||0
1748627240000|2025-05-30 17:47:20|201.02||201.02||201.02||201.02||0
1748627250000|2025-05-30 17:47:30|201.07||201.07||201.07||201.07||0
1748627260000|2025-05-30 17:47:40|201.02||201.07||201.07||201.02||0
1748627270000|2025-05-30 17:47:50|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|0
1748627280000|2025-05-30 17:48:00|201.07||201.12||201.12||201.07||0
1748627290000|2025-05-30 17:48:10|201.07||201.07||201.07||201.07||0
1748627300000|2025-05-30 17:48:20|201.12|200.94|201.07|200.94|201.12|200.94|201.02|200.94|0
1748627310000|2025-05-30 17:48:30|201.02||201.07||201.07||201.02||0
1748627320000|2025-05-30 17:48:40|201.02||201.07||201.07||201.02||0
1748627330000|2025-05-30 17:48:50|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|2
1748627340000|2025-05-30 17:49:00|201.07||201.07||201.12||201.07||0
1748627350000|2025-05-30 17:49:10|201.12||201.07||201.12||201.07||0
1748627360000|2025-05-30 17:49:20|201.12||201.12||201.12||201.12||0
1748627380000|2025-05-30 17:49:40|201.07||201.07||201.07||201.07||0
1748627390000|2025-05-30 17:49:50|201.12||201.12||201.12||201.12||0
1748627410000|2025-05-30 17:50:10||201.04||201.04||201.04||201.04|0
1748627420000|2025-05-30 17:50:20|201.17|200.99|201.17|201.04|201.17|201.04|201.17|200.99|0
1748627480000|2025-05-30 17:51:20|201.12||201.17||201.17||201.12||0
1748627490000|2025-05-30 17:51:30|201.12||201.17||201.17||201.12||1
1748627520000|2025-05-30 17:52:00|201.22||201.22||201.22||201.22||0
1748627540000|2025-05-30 17:52:20|201.17||201.17||201.17||201.17||0
1748627580000|2025-05-30 17:53:00|201.22||201.17||201.22||201.17||0
1748627640000|2025-05-30 17:54:00|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|8
1748627770000|2025-05-30 17:56:10|201.17||201.22||201.22||201.17||2
1748627790000|2025-05-30 17:56:30|201.17||201.22||201.22||201.17||0
1748627820000|2025-05-30 17:57:00|201.17|201.04|201.17|201.04|201.17|201.09|201.17|201.04|0
1748627830000|2025-05-30 17:57:10|201.12||201.12||201.12||201.12||0
1748627850000|2025-05-30 17:57:30|201.17||201.17||201.17||201.17||0
1748627860000|2025-05-30 17:57:40|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|5
1748627880000|2025-05-30 17:58:00|201.17||201.22||201.22||201.17||0
1748627900000|2025-05-30 17:58:20|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1748627920000|2025-05-30 17:58:40|201.12||201.17||201.17||201.12||0
1748627930000|2025-05-30 17:58:50|201.12||201.17||201.17||201.12||2
1748627940000|2025-05-30 17:59:00|201.12||201.12||201.12||201.12||0
1748627960000|2025-05-30 17:59:20||200.99||200.99||200.99||200.99|0
1748628000000|2025-05-30 18:00:00|201.17|201.04|201.17|201.04|201.17|201.04|201.12|201.04|0
1748628010000|2025-05-30 18:00:10|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.04|0
1748628020000|2025-05-30 18:00:20|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1748628030000|2025-05-30 18:00:30|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1748628040000|2025-05-30 18:00:40|201.27||201.27||201.27||201.27||0
1748628050000|2025-05-30 18:00:50|201.32||201.32||201.32||201.32||0
1748628070000|2025-05-30 18:01:10|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1748628080000|2025-05-30 18:01:20|201.32|201.19|201.32|201.19|201.32|201.19|201.27|201.19|0
1748628110000|2025-05-30 18:01:50|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1748628120000|2025-05-30 18:02:00||201.19||201.19||201.19||201.19|0
1748628130000|2025-05-30 18:02:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|0
1748628150000|2025-05-30 18:02:30|201.37||201.37||201.37||201.37||0
1748628170000|2025-05-30 18:02:50|201.32||201.32||201.32||201.32||0
1748628180000|2025-05-30 18:03:00|201.37||201.32||201.37||201.32||0
1748628190000|2025-05-30 18:03:10||201.19||201.24||201.24||201.19|0
1748628200000|2025-05-30 18:03:20||201.19||201.19||201.24||201.19|0
1748628220000|2025-05-30 18:03:40||201.24||201.24||201.24||201.24|0
1748628230000|2025-05-30 18:03:50|201.37|201.19|201.37|201.24|201.37|201.24|201.37|201.19|4
1748628240000|2025-05-30 18:04:00|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|8
1748628250000|2025-05-30 18:04:10||201.19||201.19||201.19||201.19|0
1748628260000|2025-05-30 18:04:20||201.24||201.24||201.24||201.24|0
1748628320000|2025-05-30 18:05:20||201.19||201.19||201.19||201.19|11
1748628340000|2025-05-30 18:05:40||201.24||201.19||201.24||201.19|0
1748628350000|2025-05-30 18:05:50||201.24||201.24||201.24||201.24|0
1748628360000|2025-05-30 18:06:00|201.37||201.37||201.37||201.37||42
1748628390000|2025-05-30 18:06:30|201.42|201.29|201.37|201.29|201.42|201.29|201.37|201.29|0
1748628400000|2025-05-30 18:06:40|201.42||201.42||201.42||201.42||0
1748628430000|2025-05-30 18:07:10|201.37||201.37||201.37||201.37||0
1748628440000|2025-05-30 18:07:20|201.42||201.42||201.42||201.42||0
1748628450000|2025-05-30 18:07:30|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|0
1748628470000|2025-05-30 18:07:50|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1748628480000|2025-05-30 18:08:00|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|0
1748628530000|2025-05-30 18:08:50|||||||||1
1748628560000|2025-05-30 18:09:20|201.52||201.52||201.52||201.52||0
1748628570000|2025-05-30 18:09:30|201.47||201.47||201.47||201.47||0
1748628630000|2025-05-30 18:10:30|201.52||201.52||201.52||201.52||0
1748628640000|2025-05-30 18:10:40||201.39||201.39||201.39||201.39|0
1748628660000|2025-05-30 18:11:00|201.47||201.52||201.52||201.47||0
1748628670000|2025-05-30 18:11:10|201.47||201.52||201.52||201.47||8
1748628680000|2025-05-30 18:11:20|201.47||201.52||201.52||201.47||0
1748628690000|2025-05-30 18:11:30|201.47||201.52||201.52||201.47||0
1748628720000|2025-05-30 18:12:00||201.44||201.44||201.44||201.44|0
1748628760000|2025-05-30 18:12:40||201.39||201.39||201.44||201.39|0
1748628770000|2025-05-30 18:12:50||201.44||201.44||201.44||201.44|0
1748628790000|2025-05-30 18:13:10||201.39||201.39||201.39||201.39|0
1748628800000|2025-05-30 18:13:20||201.44||201.44||201.44||201.44|0
1748628810000|2025-05-30 18:13:30||201.39||201.39||201.39||201.39|0
1748628850000|2025-05-30 18:14:10||201.44||201.44||201.44||201.44|0
1748628880000|2025-05-30 18:14:40|201.57||201.57||201.57||201.57||64
1748628930000|2025-05-30 18:15:30||201.49||201.44||201.49||201.44|0
1748628950000|2025-05-30 18:15:50||201.49||201.49||201.49||201.49|0
1748628960000|2025-05-30 18:16:00||201.44||201.44||201.44||201.44|0
1748628970000|2025-05-30 18:16:10|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|1
1748629000000|2025-05-30 18:16:40||201.44||201.44||201.44||201.44|0
1748629020000|2025-05-30 18:17:00|201.57||201.57||201.57||201.57||19
1748629070000|2025-05-30 18:17:50|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|0
1748629100000|2025-05-30 18:18:20|201.47||201.52||201.52||201.47||0
1748629110000|2025-05-30 18:18:30|201.62|201.49|201.72|201.59|201.77|201.69|201.62|201.49|240
1748629120000|2025-05-30 18:18:40|201.77|201.64|201.77|201.64|201.77|201.64|201.72|201.59|6
1748629130000|2025-05-30 18:18:50|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.54|0
1748629140000|2025-05-30 18:19:00||201.54||201.54||201.59||201.54|0
1748629150000|2025-05-30 18:19:10||201.59||201.54||201.59||201.54|0
1748629160000|2025-05-30 18:19:20|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.54|0
1748629170000|2025-05-30 18:19:30|201.77|201.64|201.77|201.64|201.77|201.69|201.77|201.64|10
1748629180000|2025-05-30 18:19:40|201.82|201.69|201.77|201.64|201.82|201.69|201.77|201.64|16
1748629200000|2025-05-30 18:20:00|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.59|0
1748629210000|2025-05-30 18:20:10|201.72||201.72||201.72||201.72||7
1748629220000|2025-05-30 18:20:20|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|0
1748629230000|2025-05-30 18:20:30|201.67|201.54|201.72|201.59|201.72|201.59|201.67|201.54|0
1748629240000|2025-05-30 18:20:40||201.64||201.59||201.64||201.59|1
1748629250000|2025-05-30 18:20:50|201.67|201.54|201.67|201.54|201.72|201.54|201.67|201.54|0
1748629260000|2025-05-30 18:21:00|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|0
1748629270000|2025-05-30 18:21:10|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|0
1748629280000|2025-05-30 18:21:20|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|0
1748629290000|2025-05-30 18:21:30|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.54|0
1748629300000|2025-05-30 18:21:40|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|0
1748629310000|2025-05-30 18:21:50||201.64||201.64||201.64||201.64|5
1748629330000|2025-05-30 18:22:10|201.77|201.59|201.77|201.59|201.77|201.59|201.77|201.59|0
1748629340000|2025-05-30 18:22:20|201.72||201.72||201.72||201.72||0
1748629350000|2025-05-30 18:22:30|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|0
1748629380000|2025-05-30 18:23:00|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748629400000|2025-05-30 18:23:20|201.67||201.67||201.67||201.67||0
1748629410000|2025-05-30 18:23:30||201.54||201.54||201.54||201.54|0
1748629430000|2025-05-30 18:23:50|201.62||201.62||201.62||201.62||0
1748629440000|2025-05-30 18:24:00|201.67||201.67||201.67||201.67||0
1748629500000|2025-05-30 18:25:00|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748629570000|2025-05-30 18:26:10|201.67||201.72||201.72||201.67||0
1748629580000|2025-05-30 18:26:20||201.64||201.64||201.64||201.64|0
1748629590000|2025-05-30 18:26:30||201.59||201.59||201.59||201.59|10
1748629620000|2025-05-30 18:27:00||201.64||201.64||201.64||201.64|0
1748629630000|2025-05-30 18:27:10||201.59||201.59||201.59||201.59|0
1748629670000|2025-05-30 18:27:50|201.67||201.67||201.67||201.67||0
1748629680000|2025-05-30 18:28:00|201.72||201.72||201.72||201.72||3
1748629700000|2025-05-30 18:28:20|201.67||201.72||201.72||201.67||0
1748629710000|2025-05-30 18:28:30|201.67||201.72||201.72||201.67||0
1748629720000|2025-05-30 18:28:40|201.67||201.72||201.72||201.67||0
1748629740000|2025-05-30 18:29:00|201.67||201.72||201.72||201.67||0
1748629750000|2025-05-30 18:29:10|201.67||201.67||201.72||201.67||0
1748629760000|2025-05-30 18:29:20|201.72||201.72||201.72||201.72||0
1748629770000|2025-05-30 18:29:30|201.67||201.67||201.67||201.67||0
1748629780000|2025-05-30 18:29:40|201.72||201.72||201.72||201.72||0
1748629810000|2025-05-30 18:30:10|201.67||201.72||201.72||201.67||0
1748629820000|2025-05-30 18:30:20|201.67||201.67||201.72||201.67||0
1748629830000|2025-05-30 18:30:30|201.72||201.72||201.72||201.67||0
1748629840000|2025-05-30 18:30:40|201.67|201.54|201.67|201.54|201.67|201.59|201.67|201.54|0
1748629850000|2025-05-30 18:30:50||201.59||201.59||201.59||201.59|0
1748629860000|2025-05-30 18:31:00||201.54||201.59||201.59||201.54|0
1748629870000|2025-05-30 18:31:10||201.54||201.54||201.59||201.54|0
1748629900000|2025-05-30 18:31:40|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748629910000|2025-05-30 18:31:50|201.67||201.72||201.72||201.67||10
1748629920000|2025-05-30 18:32:00|201.67||201.72||201.72||201.67||0
1748629930000|2025-05-30 18:32:10|201.67||201.72||201.72||201.67||0
1748629950000|2025-05-30 18:32:30|201.67||201.72||201.72||201.67||0
1748629970000|2025-05-30 18:32:50|201.67||201.72||201.72||201.67||0
1748629980000|2025-05-30 18:33:00|201.67||201.67||201.67||201.67||0
1748629990000|2025-05-30 18:33:10||201.54||201.54||201.54||201.54|0
1748630030000|2025-05-30 18:33:50|201.62||201.67||201.67||201.62||0
1748630040000|2025-05-30 18:34:00|201.62||201.67||201.67||201.62||0
1748630050000|2025-05-30 18:34:10|201.62||201.62||201.62||201.62||47
1748630060000|2025-05-30 18:34:20||201.49||201.49||201.49||201.49|0
1748630080000|2025-05-30 18:34:40|201.57||201.57||201.57||201.57||0
1748630100000|2025-05-30 18:35:00|201.62||201.62||201.62||201.62||0
1748630240000|2025-05-30 18:37:20|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|1
1748630270000|2025-05-30 18:37:50||201.59||201.59||201.59||201.59|0
1748630280000|2025-05-30 18:38:00|201.72||201.72||201.72||201.72||0
1748630290000|2025-05-30 18:38:10|||||||||1
1748630320000|2025-05-30 18:38:40|201.67||201.67||201.67||201.67||0
1748630370000|2025-05-30 18:39:30||201.54||201.54||201.54||201.54|15
1748630430000|2025-05-30 18:40:30|201.62||201.67||201.67||201.62||0
1748630440000|2025-05-30 18:40:40|201.62||201.67||201.67||201.62||0
1748630450000|2025-05-30 18:40:50|201.62||201.62||201.62||201.62||0
1748630480000|2025-05-30 18:41:20|201.67||201.67||201.67||201.67||0
1748630490000|2025-05-30 18:41:30|201.62||201.62||201.62||201.62||0
1748630510000|2025-05-30 18:41:50|201.67||201.67||201.67||201.67||0
1748630520000|2025-05-30 18:42:00|201.62||201.62||201.62||201.62||0
1748630530000|2025-05-30 18:42:10|201.67||201.67||201.67||201.67||0
1748630540000|2025-05-30 18:42:20|201.62||201.62||201.62||201.62||0
1748630590000|2025-05-30 18:43:10|201.67||201.67||201.67||201.67||0
1748630600000|2025-05-30 18:43:20|201.62||201.62||201.62||201.62||0
1748630610000|2025-05-30 18:43:30||201.49||201.49||201.49||201.49|20
1748630630000|2025-05-30 18:43:50|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|0
1748630640000|2025-05-30 18:44:00|201.62||201.62||201.67||201.62||0
1748630660000|2025-05-30 18:44:20|||||||||2
1748630670000|2025-05-30 18:44:30||201.49||201.49||201.49||201.49|0
1748630710000|2025-05-30 18:45:10|201.67|201.54|201.62|201.54|201.67|201.54|201.62|201.54|0
1748630730000|2025-05-30 18:45:30|201.67||201.67||201.67||201.67||0
1748630830000|2025-05-30 18:47:10|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|11
1748630840000|2025-05-30 18:47:20|201.67||201.67||201.67||201.67||2
1748630850000|2025-05-30 18:47:30|201.72||201.67||201.72||201.67||0
1748630870000|2025-05-30 18:47:50||201.54||201.54||201.54||201.54|6
1748630880000|2025-05-30 18:48:00||201.59||201.59||201.59||201.59|0
1748630890000|2025-05-30 18:48:10|201.72||201.72||201.72||201.72||0
1748630900000|2025-05-30 18:48:20|201.67||201.67||201.67||201.67||0
1748630910000|2025-05-30 18:48:30|201.72||201.72||201.72||201.72||0
1748630940000|2025-05-30 18:49:00|201.67||201.72||201.72||201.67||0
1748630950000|2025-05-30 18:49:10|201.67||201.67||201.67||201.67||0
1748630960000|2025-05-30 18:49:20|201.72||201.72||201.72||201.72||0
1748631100000|2025-05-30 18:51:40|201.77|201.64|201.77|201.64|201.77|201.64|201.72|201.64|1
1748631110000|2025-05-30 18:51:50|201.72||201.77||201.77||201.72||0
1748631130000|2025-05-30 18:52:10|201.72||201.72||201.72||201.72||0
1748631140000|2025-05-30 18:52:20||201.59||201.59||201.59||201.59|0
1748631170000|2025-05-30 18:52:50|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.64|0
1748631200000|2025-05-30 18:53:20|201.77||201.77||201.77||201.77||0
1748631300000|2025-05-30 18:55:00|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|0
1748631310000|2025-05-30 18:55:10||201.59||201.59||201.59||201.59|0
1748631330000|2025-05-30 18:55:30||201.64||201.64||201.64||201.64|0
1748631340000|2025-05-30 18:55:40||201.59||201.59||201.59||201.59|0
1748631350000|2025-05-30 18:55:50|201.67||201.72||201.72||201.67||0
1748631360000|2025-05-30 18:56:00|201.67||201.67||201.67||201.67||0
1748631370000|2025-05-30 18:56:10|201.72||201.67||201.72||201.67||0
1748631380000|2025-05-30 18:56:20|201.72||201.72||201.72||201.67||0
1748631410000|2025-05-30 18:56:50||201.64||201.59||201.64||201.59|0
1748631440000|2025-05-30 18:57:20||201.64||201.64||201.64||201.64|0
1748631460000|2025-05-30 18:57:40|201.77||201.77||201.77||201.77||1
1748631480000|2025-05-30 18:58:00|201.72||201.72||201.72||201.72||0
1748631490000|2025-05-30 18:58:10|201.77||201.77||201.77||201.77||0
1748631510000|2025-05-30 18:58:30|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748631550000|2025-05-30 18:59:10||201.64||201.64||201.64||201.64|0
1748631570000|2025-05-30 18:59:30||201.59||201.64||201.64||201.59|0
1748631590000|2025-05-30 18:59:50|201.77||201.77||201.77||201.77||0
1748631600000|2025-05-30 19:00:00|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748631610000|2025-05-30 19:00:10||201.64||201.59||201.64||201.59|0
1748631620000|2025-05-30 19:00:20|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|1
1748631640000|2025-05-30 19:00:40||201.69||201.69||201.69||201.69|0
1748631650000|2025-05-30 19:00:50||201.64||201.64||201.64||201.64|0
1748631720000|2025-05-30 19:02:00|201.82|201.69|201.82|201.69|201.82|201.69|201.77|201.69|0
1748631730000|2025-05-30 19:02:10|201.77||201.77||201.77||201.77||0
1748631750000|2025-05-30 19:02:30|201.82||201.82||201.82||201.82||0
1748631760000|2025-05-30 19:02:40|201.77||201.82||201.82||201.77||0
1748631770000|2025-05-30 19:02:50|201.77||201.77||201.77||201.77||0
1748631780000|2025-05-30 19:03:00|201.82||201.82||201.82||201.82||0
1748631860000|2025-05-30 19:04:20|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|14
1748631880000|2025-05-30 19:04:40|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|6
1748631900000|2025-05-30 19:05:00|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|27
1748631910000|2025-05-30 19:05:10||201.79||201.79||201.79||201.79|0
1748631920000|2025-05-30 19:05:20||201.74||201.74||201.74||201.74|0
1748631940000|2025-05-30 19:05:40|201.82||201.87||201.87||201.82||0
1748631950000|2025-05-30 19:05:50|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|0
1748631960000|2025-05-30 19:06:00|201.87|201.74|201.87|201.74|201.87|201.74|201.82|201.74|0
1748631980000|2025-05-30 19:06:20|201.82||201.82||201.82||201.82||0
1748631990000|2025-05-30 19:06:30|201.87||201.87||201.87||201.87||0
1748632030000|2025-05-30 19:07:10|201.82||201.87||201.87||201.82||0
1748632110000|2025-05-30 19:08:30||201.79||201.74||201.79||201.74|0
1748632160000|2025-05-30 19:09:20||201.79||201.79||201.79||201.79|0
1748632170000|2025-05-30 19:09:30||201.74||201.74||201.74||201.74|0
1748632180000|2025-05-30 19:09:40|201.82|201.69|201.82|201.69|201.82|201.74|201.77|201.69|13
1748632190000|2025-05-30 19:09:50|201.77||201.82||201.82||201.77||0
1748632200000|2025-05-30 19:10:00|201.77|201.64|201.77|201.64|201.82|201.64|201.77|201.64|0
1748632210000|2025-05-30 19:10:10|201.82|201.69|201.82|201.69|201.82|201.69|201.77|201.69|0
1748632230000|2025-05-30 19:10:30|201.77||201.82||201.82||201.77||0
1748632240000|2025-05-30 19:10:40|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|0
1748632260000|2025-05-30 19:11:00|201.72||201.77||201.77||201.72||0
1748632270000|2025-05-30 19:11:10|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1748632280000|2025-05-30 19:11:20||201.64||201.59||201.64||201.59|0
1748632290000|2025-05-30 19:11:30||201.64||201.64||201.64||201.64|0
1748632300000|2025-05-30 19:11:40||201.59||201.59||201.64||201.59|0
1748632310000|2025-05-30 19:11:50||201.64||201.64||201.64||201.64|0
1748632320000|2025-05-30 19:12:00||201.59||201.64||201.64||201.59|0
1748632330000|2025-05-30 19:12:10||201.59||201.59||201.59||201.59|0
1748632340000|2025-05-30 19:12:20||201.64||201.64||201.64||201.59|0
1748632360000|2025-05-30 19:12:40|201.77||201.77||201.77||201.77||1
1748632410000|2025-05-30 19:13:30|201.72||201.77||201.77||201.72||0
1748632500000|2025-05-30 19:15:00|201.72||201.77||201.77||201.72||0
1748632580000|2025-05-30 19:16:20|201.72||201.72||201.72||201.72||0
1748632590000|2025-05-30 19:16:30|201.77||201.77||201.77||201.77||0
1748632650000|2025-05-30 19:17:30||201.69||201.69||201.69||201.69|0
1748632660000|2025-05-30 19:17:40||201.64||201.69||201.69||201.64|0
1748632680000|2025-05-30 19:18:00|201.82||201.82||201.82||201.82||1
1748632740000|2025-05-30 19:19:00|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|0
1748632760000|2025-05-30 19:19:20|201.82||201.87||201.87||201.82||0
1748632780000|2025-05-30 19:19:40|201.82||201.82||201.82||201.82||0
1748632830000|2025-05-30 19:20:30|201.87||201.87||201.87||201.87||0
1748632840000|2025-05-30 19:20:40|201.82||201.82||201.82||201.82||0
1748632850000|2025-05-30 19:20:50|201.87||201.87||201.87||201.87||0
1748632860000|2025-05-30 19:21:00|201.82||201.82||201.82||201.82||0
1748632870000|2025-05-30 19:21:10|201.87||201.87||201.87||201.87||0
1748632880000|2025-05-30 19:21:20|201.82||201.82||201.82||201.82||0
1748632890000|2025-05-30 19:21:30||201.69||201.69||201.69||201.69|0
1748632910000|2025-05-30 19:21:50||201.74||201.74||201.74||201.74|0
1748632920000|2025-05-30 19:22:00||201.69||201.69||201.69||201.69|1
1748632960000|2025-05-30 19:22:40|201.77||201.77||201.77||201.77||0
1748632970000|2025-05-30 19:22:50|201.82||201.82||201.82||201.82||0
1748632990000|2025-05-30 19:23:10||201.74||201.74||201.74||201.74|0
1748633050000|2025-05-30 19:24:10||201.69||201.69||201.69||201.69|0
1748633080000|2025-05-30 19:24:40||201.74||201.74||201.74||201.74|0
1748633110000|2025-05-30 19:25:10|201.87||201.87||201.87||201.87||1
1748633160000|2025-05-30 19:26:00|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748633170000|2025-05-30 19:26:10|201.87||201.92||201.92||201.87||0
1748633220000|2025-05-30 19:27:00|201.87||201.87||201.87||201.87||0
1748633230000|2025-05-30 19:27:10||201.74||201.74||201.74||201.74|16
1748633360000|2025-05-30 19:29:20|201.82||201.87||201.87||201.82||0
1748633400000|2025-05-30 19:30:00|201.82|201.69|201.82|201.69|201.87|201.69|201.82|201.69|22
1748633410000|2025-05-30 19:30:10|201.77||201.77||201.77||201.77||0
1748633420000|2025-05-30 19:30:20|201.82||201.77||201.82||201.77||2
1748633480000|2025-05-30 19:31:20||201.64||201.64||201.64||201.64|1
1748633500000|2025-05-30 19:31:40|201.72||201.72||201.72||201.72||0
1748633520000|2025-05-30 19:32:00||201.59||201.64||201.64||201.59|0
1748633570000|2025-05-30 19:32:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|2
1748633580000|2025-05-30 19:33:00|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|2
1748633650000|2025-05-30 19:34:10||201.74||201.74||201.74||201.74|0
1748633680000|2025-05-30 19:34:40|201.87||201.87||201.87||201.87||2
1748633730000|2025-05-30 19:35:30||201.79||201.79||201.79||201.79|0
1748633740000|2025-05-30 19:35:40|||||||||1
1748633760000|2025-05-30 19:36:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|2
1748633770000|2025-05-30 19:36:10|201.92||201.92||201.92||201.92||1
1748633850000|2025-05-30 19:37:30|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|5
1748633860000|2025-05-30 19:37:40|201.92||201.92||201.92||201.92||0
1748633900000|2025-05-30 19:38:20|201.97||201.97||201.97||201.97||21
1748633910000|2025-05-30 19:38:30|201.92|201.79|201.92|201.79|201.92|201.79|201.87|201.74|37
1748633920000|2025-05-30 19:38:40|201.87|201.74|201.87|201.79|201.87|201.79|201.87|201.74|50
1748633930000|2025-05-30 19:38:50|201.92||201.92||201.92||201.92||7
1748633940000|2025-05-30 19:39:00||201.84||201.84||201.84||201.84|30
1748633950000|2025-05-30 19:39:10|201.97|201.79|201.92|201.84|201.97|201.84|201.92|201.79|10
1748633960000|2025-05-30 19:39:20|201.97|201.79|201.97|201.84|201.97|201.84|201.97|201.79|20
1748633970000|2025-05-30 19:39:30|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|50
1748633980000|2025-05-30 19:39:40||201.84||201.84||201.84||201.84|1
1748633990000|2025-05-30 19:39:50||201.89||201.84||201.89||201.84|51
1748634000000|2025-05-30 19:40:00|201.92||201.97||201.97||201.92||24
1748634010000|2025-05-30 19:40:10|201.92||201.97||201.97||201.92||0
1748634020000|2025-05-30 19:40:20|201.92||201.92||201.97||201.92||0
1748634040000|2025-05-30 19:40:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2
1748634050000|2025-05-30 19:40:50|201.92||201.92||201.92||201.92||0
1748634060000|2025-05-30 19:41:00|201.87||201.92||201.92||201.87||0
1748634080000|2025-05-30 19:41:20|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|79
1748634090000|2025-05-30 19:41:30|202.02|201.84|201.97|201.84|202.02|201.84|201.97|201.84|26
1748634100000|2025-05-30 19:41:40|201.92||201.92||201.92||201.92||0
1748634110000|2025-05-30 19:41:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|9
1748634120000|2025-05-30 19:42:00|201.92||201.92||201.92||201.92||0
1748634130000|2025-05-30 19:42:10|201.87|201.74|201.87|201.79|201.87|201.79|201.87|201.74|6
1748634140000|2025-05-30 19:42:20||201.74||201.74||201.74||201.74|5
1748634150000|2025-05-30 19:42:30||201.79||201.74||201.79||201.74|6
1748634160000|2025-05-30 19:42:40|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.79|5
1748634170000|2025-05-30 19:42:50||201.74||201.74||201.79||201.74|19
1748634190000|2025-05-30 19:43:10||201.79||201.74||201.79||201.74|7
1748634200000|2025-05-30 19:43:20||201.79||201.74||201.79||201.74|19
1748634210000|2025-05-30 19:43:30||201.79||201.74||201.79||201.74|6
1748634220000|2025-05-30 19:43:40||201.79||201.79||201.79||201.79|0
1748634230000|2025-05-30 19:43:50||201.74||201.74||201.79||201.74|1
1748634240000|2025-05-30 19:44:00||201.79||201.74||201.79||201.74|0
1748634250000|2025-05-30 19:44:10||201.79||201.74||201.79||201.74|2
1748634270000|2025-05-30 19:44:30||201.79||201.74||201.79||201.74|0
1748634280000|2025-05-30 19:44:40||201.79||201.74||201.79||201.74|3
1748634290000|2025-05-30 19:44:50||201.79||201.74||201.79||201.74|0
1748634300000|2025-05-30 19:45:00||201.79||201.74||201.79||201.74|0
1748634310000|2025-05-30 19:45:10||201.79||201.79||201.79||201.79|0
1748634320000|2025-05-30 19:45:20||201.74||201.74||201.74||201.74|0
1748634350000|2025-05-30 19:45:50|201.82||201.87||201.87||201.82||0
1748634360000|2025-05-30 19:46:00|201.82||201.87||201.87||201.82||7
1748634370000|2025-05-30 19:46:10|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|0
1748634380000|2025-05-30 19:46:20|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|5
1748634400000|2025-05-30 19:46:40|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.74|6
1748634410000|2025-05-30 19:46:50|201.92||201.92||201.92||201.92||5
1748634450000|2025-05-30 19:47:30|201.87||201.92||201.92||201.87||2
1748634470000|2025-05-30 19:47:50|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|2
1748634480000|2025-05-30 19:48:00|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|7
1748634490000|2025-05-30 19:48:10|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|13
1748634500000|2025-05-30 19:48:20|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|19
1748634540000|2025-05-30 19:49:00|||||||||131
1748634550000|2025-05-30 19:49:10|||||||||16
1748634600000|2025-05-30 19:50:00|202.07|201.94|202.02|201.89|202.07|201.94|202.02|201.89|27
1748634610000|2025-05-30 19:50:10|202.07|201.94|202.07|201.94|202.07|201.99|202.07|201.94|11
1748634640000|2025-05-30 19:50:40|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748634670000|2025-05-30 19:51:10|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|8
1748634690000|2025-05-30 19:51:30||201.99||201.99||201.99||201.99|0
1748634700000|2025-05-30 19:51:40||201.94||201.94||201.94||201.94|5
1748634740000|2025-05-30 19:52:20||201.99||201.99||201.99||201.99|0
1748634780000|2025-05-30 19:53:00||201.94||201.94||201.94||201.94|5
1748634790000|2025-05-30 19:53:10|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|1
1748634810000|2025-05-30 19:53:30|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|0
1748634850000|2025-05-30 19:54:10|202.02|201.84|201.97|201.84|202.02|201.84|201.97|201.84|2
1748634860000|2025-05-30 19:54:20|202.02||202.02||202.02||202.02||0
1748634870000|2025-05-30 19:54:30|201.97||201.97||201.97||201.97||0
1748634880000|2025-05-30 19:54:40||201.89||201.84||201.89||201.84|6
1748634890000|2025-05-30 19:54:50|202.02||202.02||202.02||202.02||0
1748634900000|2025-05-30 19:55:00|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.84|0
1748634910000|2025-05-30 19:55:10||201.84||201.89||201.89||201.84|0
1748634920000|2025-05-30 19:55:20|202.07|201.94|202.12|201.99|202.12|201.99|202.07|201.94|17
1748634930000|2025-05-30 19:55:30|202.17|202.04|202.22|202.09|202.22|202.09|202.17|202.04|0
1748634940000|2025-05-30 19:55:40|202.27|202.14|202.27|202.09|202.27|202.14|202.22|202.09|10
1748634950000|2025-05-30 19:55:50|202.22||202.27||202.27||202.22||1
1748634960000|2025-05-30 19:56:00|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|0
1748635020000|2025-05-30 19:57:00|202.17|202.04|202.12|201.99|202.17|202.04|202.12|201.99|4
1748635030000|2025-05-30 19:57:10|202.22|202.04|202.22|202.04|202.22|202.04|202.22|202.04|2
1748635050000|2025-05-30 19:57:30||202.09||202.09||202.09||202.09|0
1748635060000|2025-05-30 19:57:40||202.04||202.04||202.04||202.04|0
1748635070000|2025-05-30 19:57:50|202.17||202.17||202.17||202.17||0
1748635080000|2025-05-30 19:58:00|202.22|201.99|202.22|202.09|202.22|202.09|202.22|201.99|7
1748635100000|2025-05-30 19:58:20|202.17|201.99|202.22|202.04|202.22|202.04|202.17|201.99|9
1748635130000|2025-05-30 19:58:50|202.17|201.99|202.17|201.99|202.17|201.99|202.17|201.99|2
1748635140000|2025-05-30 19:59:00|202.07|202.04|202.02|201.89|202.12|202.04|201.97|201.84|119
1748635150000|2025-05-30 19:59:10|201.97|201.79|201.97|201.84|201.97|201.84|201.92|201.79|23
1748635160000|2025-05-30 19:59:20||201.79||201.79||201.79||201.79|8
1748635170000|2025-05-30 19:59:30|201.92||201.87||201.97||201.87||26
1748635180000|2025-05-30 19:59:40|201.82|201.74|201.82|201.69|201.87|201.74|201.82|201.69|0
1748635190000|2025-05-30 19:59:50|201.77|201.64|201.67|201.54|201.77|201.64|201.67|201.54|10
1748844060000|2025-06-02 06:01:00|200.97|200.84|200.97|200.84|200.97|200.84|200.97|200.84|38
1748844070000|2025-06-02 06:01:10|200.92|200.79|200.92|200.79|200.92|200.79|200.92|200.79|0
1748844090000|2025-06-02 06:01:30|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|0
1748844120000|2025-06-02 06:02:00|200.82|200.59|200.77|200.59|200.82|200.59|200.77|200.59|3
1748844130000|2025-06-02 06:02:10|200.72||200.77||200.77||200.72||0
1748844140000|2025-06-02 06:02:20|200.82|200.64|200.82|200.69|200.82|200.69|200.82|200.64|12
1748844200000|2025-06-02 06:03:20|200.77||200.77||200.77||200.77||0
1748844230000|2025-06-02 06:03:50|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|11
1748844260000|2025-06-02 06:04:20||200.79||200.74||200.79||200.74|0
1748844300000|2025-06-02 06:05:00||200.79||200.74||200.79||200.74|0
1748844340000|2025-06-02 06:05:40|200.82|200.69|200.82|200.74|200.82|200.74|200.82|200.69|2
1748844350000|2025-06-02 06:05:50|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|1
1748844430000|2025-06-02 06:07:10||200.69||200.69||200.69||200.69|16
1748844480000|2025-06-02 06:08:00|200.77||200.77||200.77||200.77||11
1748844490000|2025-06-02 06:08:10||200.64||200.64||200.64||200.64|11
1748844530000|2025-06-02 06:08:50|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|39
1748844540000|2025-06-02 06:09:00|200.82||200.82||200.82||200.82||0
1748844550000|2025-06-02 06:09:10||200.69||200.69||200.69||200.69|11
1748844600000|2025-06-02 06:10:00|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|5
1748844610000|2025-06-02 06:10:10|200.72|200.54|200.72|200.59|200.72|200.59|200.67|200.54|3
1748844620000|2025-06-02 06:10:20|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|0
1748844650000|2025-06-02 06:10:50|200.62|200.49|200.62|200.49|200.62|200.49|200.62|200.49|0
1748844670000|2025-06-02 06:11:10||200.54||200.49||200.54||200.49|7
1748844690000|2025-06-02 06:11:30|200.52|200.39|200.57|200.44|200.62|200.44|200.52|200.39|201
1748844700000|2025-06-02 06:11:40|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1748844720000|2025-06-02 06:12:00|200.57|200.44|200.57|200.44|200.57|200.44|200.52|200.44|0
1748844730000|2025-06-02 06:12:10|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1748844750000|2025-06-02 06:12:30|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1748844770000|2025-06-02 06:12:50||200.39||200.39||200.39||200.39|0
1748844880000|2025-06-02 06:14:40|200.42|200.29|200.42|200.29|200.47|200.29|200.42|200.29|4
1748844900000|2025-06-02 06:15:00|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|4
1748844910000|2025-06-02 06:15:10|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.29|1
1748844920000|2025-06-02 06:15:20|200.37|200.24|200.37|200.19|200.37|200.24|200.32|200.19|49
1748844930000|2025-06-02 06:15:30|200.32||200.32||200.37||200.32||0
1748844940000|2025-06-02 06:15:40|200.37||200.32||200.37||200.32||0
1748844950000|2025-06-02 06:15:50|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|0
1748844960000|2025-06-02 06:16:00|200.42|200.29|200.42|200.29|200.42|200.34|200.42|200.29|4
1748844970000|2025-06-02 06:16:10|200.37||200.37||200.42||200.37||2
1748844980000|2025-06-02 06:16:20|200.42||200.37||200.42||200.37||0
1748844990000|2025-06-02 06:16:30|200.42||200.42||200.42||200.42||4
1748845020000|2025-06-02 06:17:00|200.47|200.34|200.52|200.39|200.52|200.39|200.47|200.34|8
1748845050000|2025-06-02 06:17:30|||||||||2
1748845100000|2025-06-02 06:18:20|200.57|200.44|200.57|200.49|200.57|200.49|200.57|200.44|1
1748845110000|2025-06-02 06:18:30||200.44||200.44||200.44||200.44|1
1748845120000|2025-06-02 06:18:40|200.62||200.62||200.62||200.62||0
1748845130000|2025-06-02 06:18:50|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|0
1748845190000|2025-06-02 06:19:50|200.62|200.49|200.62|200.49|200.62|200.49|200.62|200.49|1
1748845200000|2025-06-02 06:20:00|200.67|200.54|200.62|200.49|200.67|200.59|200.62|200.49|1
1748845210000|2025-06-02 06:20:10||200.54||200.54||200.54||200.54|0
1748845220000|2025-06-02 06:20:20||200.49||200.54||200.54||200.49|0
1748845230000|2025-06-02 06:20:30||200.49||200.54||200.54||200.49|0
1748845240000|2025-06-02 06:20:40||200.49||200.49||200.54||200.49|115
1748845260000|2025-06-02 06:21:00|200.57|200.44|200.57|200.49|200.57|200.49|200.57|200.44|0
1748845270000|2025-06-02 06:21:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|1
1748845290000|2025-06-02 06:21:30|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|5
1748845370000|2025-06-02 06:22:50|200.57|200.44|200.52|200.39|200.57|200.44|200.52|200.39|3
1748845380000|2025-06-02 06:23:00|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1748845390000|2025-06-02 06:23:10|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|1
1748845400000|2025-06-02 06:23:20|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1748845450000|2025-06-02 06:24:10|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|1
1748845470000|2025-06-02 06:24:30|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1748845490000|2025-06-02 06:24:50|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1748845560000|2025-06-02 06:26:00|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1748845630000|2025-06-02 06:27:10|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|4
1748845670000|2025-06-02 06:27:50|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|17
1748845710000|2025-06-02 06:28:30||200.49||200.39||200.49||200.39|1
1748845730000|2025-06-02 06:28:50|200.52||200.52||200.52||200.52||0
1748845760000|2025-06-02 06:29:20|200.57|200.44|200.52|200.44|200.57|200.44|200.52|200.44|4
1748845770000|2025-06-02 06:29:30|200.57||200.57||200.57||200.57||0
1748845790000|2025-06-02 06:29:50|200.52||200.52||200.52||200.52||0
1748845800000|2025-06-02 06:30:00|200.47|200.39|200.52|200.39|200.52|200.39|200.47|200.39|1
1748845810000|2025-06-02 06:30:10|200.47||200.47||200.47||200.47||0
1748845820000|2025-06-02 06:30:20|200.52||200.47||200.52||200.47||0
1748845830000|2025-06-02 06:30:30|200.52||200.52||200.52||200.47||0
1748845840000|2025-06-02 06:30:40|200.57|200.44|200.52|200.39|200.57|200.44|200.52|200.39|6
1748845860000|2025-06-02 06:31:00|200.47||200.47||200.47||200.47||0
1748845880000|2025-06-02 06:31:20|200.52||200.52||200.52||200.52||1
1748845910000|2025-06-02 06:31:50|200.57|200.44|200.67|200.54|200.67|200.54|200.57|200.44|13
1748845940000|2025-06-02 06:32:20|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|0
1748845980000|2025-06-02 06:33:00|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|4
1748846010000|2025-06-02 06:33:30|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|2
1748846030000|2025-06-02 06:33:50|200.77|200.64|200.72|200.64|200.77|200.64|200.72|200.64|0
1748846040000|2025-06-02 06:34:00|200.77||200.72||200.77||200.72||0
1748846050000|2025-06-02 06:34:10|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|8
1748846110000|2025-06-02 06:35:10|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|2
1748846120000|2025-06-02 06:35:20|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|0
1748846140000|2025-06-02 06:35:40|200.72|200.69|200.82|200.69|200.82|200.69|200.72|200.69|23
1748846260000|2025-06-02 06:37:40|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|3
1748846290000|2025-06-02 06:38:10|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|6
1748846300000|2025-06-02 06:38:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|2
1748846310000|2025-06-02 06:38:30|200.82||200.82||200.82||200.82||0
1748846360000|2025-06-02 06:39:20||200.64||200.64||200.64||200.64|0
1748846410000|2025-06-02 06:40:10||200.69||200.69||200.69||200.69|0
1748846420000|2025-06-02 06:40:20|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|3
1748846440000|2025-06-02 06:40:40|200.72|200.59|200.67|200.59|200.72|200.59|200.67|200.54|6
1748846460000|2025-06-02 06:41:00|200.72|200.64|200.72|200.59|200.72|200.64|200.72|200.59|13
1748846480000|2025-06-02 06:41:20|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|1
1748846510000|2025-06-02 06:41:50|200.72||200.77||200.77||200.72||2
1748846570000|2025-06-02 06:42:50|200.72||200.77||200.77||200.72||1
1748846580000|2025-06-02 06:43:00|200.82|200.69|200.82|200.69|200.82|200.69|200.82|200.69|1
1748846600000|2025-06-02 06:43:20||200.74||200.74||200.74||200.74|0
1748846610000|2025-06-02 06:43:30|200.87||200.87||200.87||200.87||0
1748846670000|2025-06-02 06:44:30|200.92|200.79|200.87|200.74|200.92|200.79|200.87|200.74|1
1748846710000|2025-06-02 06:45:10||200.79||200.79||200.79||200.79|0
1748846750000|2025-06-02 06:45:50|200.92|200.84|200.92|200.79|200.92|200.84|200.92|200.79|1
1748846760000|2025-06-02 06:46:00|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|1
1748846770000|2025-06-02 06:46:10|200.82|200.69|200.82|200.69|200.82|200.69|200.82|200.69|0
1748846810000|2025-06-02 06:46:50|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|9
1748846820000|2025-06-02 06:47:00|200.82|200.69|200.82|200.69|200.82|200.69|200.82|200.69|5
1748846840000|2025-06-02 06:47:20|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|1
1748846850000|2025-06-02 06:47:30|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|0
1748846930000|2025-06-02 06:48:50|||||||||1
1748847090000|2025-06-02 06:51:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|11
1748847100000|2025-06-02 06:51:40||200.49||200.49||200.49||200.49|10
1748847110000|2025-06-02 06:51:50||200.54||200.54||200.54||200.54|0
1748847120000|2025-06-02 06:52:00||200.49||200.49||200.49||200.49|3
1748847160000|2025-06-02 06:52:40||200.54||200.54||200.54||200.49|0
1748847170000|2025-06-02 06:52:50||200.49||200.54||200.54||200.49|0
1748847180000|2025-06-02 06:53:00||200.49||200.49||200.54||200.49|0
1748847210000|2025-06-02 06:53:30||200.54||200.49||200.54||200.49|0
1748847240000|2025-06-02 06:54:00||200.54||200.54||200.54||200.54|0
1748847260000|2025-06-02 06:54:20|||||||||44
1748847280000|2025-06-02 06:54:40||200.49||200.49||200.49||200.49|3
1748847330000|2025-06-02 06:55:30|200.57|200.54|200.52|200.44|200.62|200.54|200.52|200.44|85
1748847380000|2025-06-02 06:56:20|200.62|200.54|200.62|200.54|200.67|200.59|200.62|200.49|37
1748847390000|2025-06-02 06:56:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|1
1748847420000|2025-06-02 06:57:00|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|18
1748847450000|2025-06-02 06:57:30|200.47|200.44|200.52|200.39|200.52|200.44|200.47|200.39|14
1748847460000|2025-06-02 06:57:40|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|17
1748847490000|2025-06-02 06:58:10|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.29|9
1748847520000|2025-06-02 06:58:40|200.47|200.34|200.42|200.29|200.47|200.34|200.42|200.29|23
1748847540000|2025-06-02 06:59:00|200.47||200.47||200.47||200.47||5
1748847550000|2025-06-02 06:59:10|200.42||200.42||200.42||200.42||40
1748847560000|2025-06-02 06:59:20|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|20
1748847590000|2025-06-02 06:59:50|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.29|7
1748847600000|2025-06-02 07:00:00|200.52|200.39|200.52|200.39|200.57|200.49|200.42|200.34|143
1748847610000|2025-06-02 07:00:10|200.47|200.44|200.57|200.49|200.57|200.49|200.47|200.39|30
1748847620000|2025-06-02 07:00:20|200.62|200.44|200.77|200.64|200.77|200.64|200.62|200.44|170
1748847630000|2025-06-02 07:00:30|200.82|200.69|200.87|200.74|200.87|200.79|200.82|200.69|35
1748847640000|2025-06-02 07:00:40|200.82|200.69|200.82|200.69|200.82|200.69|200.77|200.69|80
1748847650000|2025-06-02 07:00:50|200.77|200.74|200.77|200.69|200.82|200.74|200.77|200.69|27
1748847660000|2025-06-02 07:01:00|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.59|85
1748847670000|2025-06-02 07:01:10||200.69||200.64||200.69||200.64|26
1748847680000|2025-06-02 07:01:20|200.82|200.69|200.87|200.74|200.92|200.79|200.82|200.69|13
1748847690000|2025-06-02 07:01:30|200.82|200.79|200.87|200.74|200.92|200.79|200.82|200.69|25
1748847700000|2025-06-02 07:01:40|200.92|200.79|200.92|200.84|200.92|200.84|200.92|200.74|8
1748847710000|2025-06-02 07:01:50|200.97|200.79|200.87|200.79|200.97|200.79|200.87|200.79|24
1748847720000|2025-06-02 07:02:00|200.92|200.84|200.97|200.84|200.97|200.84|200.87|200.84|46
1748847730000|2025-06-02 07:02:10|||||||||55
1748847760000|2025-06-02 07:02:40|201.02|200.89|201.02|200.89|201.02|200.89|201.02|200.89|5
1748847770000|2025-06-02 07:02:50|201.07|200.94|201.07|200.99|201.07|200.99|201.02|200.94|28
1748847780000|2025-06-02 07:03:00|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|11
1748847790000|2025-06-02 07:03:10|201.07|201.04|201.17|201.04|201.17|201.04|201.07|200.99|13
1748847800000|2025-06-02 07:03:20|201.22|201.09|201.22|201.14|201.22|201.14|201.22|201.09|10
1748847810000|2025-06-02 07:03:30||201.09||201.14||201.14||201.09|15
1748847820000|2025-06-02 07:03:40|201.27|201.09|201.22|201.09|201.27|201.19|201.22|201.09|50
1748847830000|2025-06-02 07:03:50|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|6
1748847840000|2025-06-02 07:04:00|201.27|201.14|201.32|201.24|201.32|201.24|201.27|201.14|15
1748847850000|2025-06-02 07:04:10|201.37|201.19|201.32|201.19|201.37|201.19|201.27|201.19|14
1748847860000|2025-06-02 07:04:20|201.27|201.14|201.32|201.24|201.32|201.24|201.27|201.14|0
1748847870000|2025-06-02 07:04:30|201.37|201.29|201.42|201.34|201.47|201.34|201.37|201.29|22
1748847880000|2025-06-02 07:04:40|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|146
1748847890000|2025-06-02 07:04:50|201.47||201.52||201.52||201.47||4
1748847900000|2025-06-02 07:05:00|201.57|201.44|201.57|201.49|201.57|201.49|201.52|201.44|27
1748847910000|2025-06-02 07:05:10|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|43
1748847920000|2025-06-02 07:05:20|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|14
1748847930000|2025-06-02 07:05:30|201.57|201.54|201.72|201.59|201.72|201.59|201.57|201.54|55
1748847940000|2025-06-02 07:05:40|201.67|201.54|201.67|201.54|201.72|201.54|201.67|201.54|15
1748847950000|2025-06-02 07:05:50|201.62||201.67||201.67||201.62||0
1748847960000|2025-06-02 07:06:00|201.72|201.59|201.72|201.59|201.77|201.64|201.72|201.59|16
1748847970000|2025-06-02 07:06:10|201.67|201.54|201.67|201.54|201.67|201.54|201.62|201.54|13
1748847980000|2025-06-02 07:06:20|201.62|201.49|201.57|201.44|201.62|201.49|201.57|201.44|34
1748847990000|2025-06-02 07:06:30|201.62|201.49|201.62|201.49|201.67|201.54|201.62|201.49|64
1748848000000|2025-06-02 07:06:40|201.57|201.44|201.57|201.44|201.62|201.44|201.52|201.44|11
1748848010000|2025-06-02 07:06:50|201.52||201.57||201.57||201.52||2
1748848020000|2025-06-02 07:07:00|201.52|201.39|201.42|201.29|201.52|201.39|201.42|201.29|21
1748848030000|2025-06-02 07:07:10|201.37||201.42||201.42||201.37||8
1748848040000|2025-06-02 07:07:20|201.37|201.24|201.37|201.24|201.37|201.24|201.32|201.24|12
1748848050000|2025-06-02 07:07:30|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.24|37
1748848060000|2025-06-02 07:07:40|201.47|201.34|201.57|201.44|201.57|201.44|201.47|201.34|25
1748848070000|2025-06-02 07:07:50|201.62|201.49|201.57|201.44|201.62|201.49|201.57|201.44|8
1748848080000|2025-06-02 07:08:00|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|5
1748848100000|2025-06-02 07:08:20|201.57|201.44|201.52|201.44|201.57|201.49|201.52|201.44|15
1748848110000|2025-06-02 07:08:30|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.39|30
1748848120000|2025-06-02 07:08:40|201.62|201.49|201.57|201.49|201.62|201.49|201.57|201.49|47
1748848130000|2025-06-02 07:08:50|201.62||201.57||201.62||201.57||18
1748848140000|2025-06-02 07:09:00|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|30
1748848150000|2025-06-02 07:09:10|201.52|201.49|201.62|201.49|201.62|201.49|201.52|201.49|0
1748848160000|2025-06-02 07:09:20|201.67|201.54|201.67|201.54|201.67|201.54|201.62|201.54|4
1748848170000|2025-06-02 07:09:30|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|6
1748848180000|2025-06-02 07:09:40|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.54|9
1748848190000|2025-06-02 07:09:50|201.77|201.64|201.77|201.69|201.77|201.69|201.77|201.64|21
1748848200000|2025-06-02 07:10:00|201.82|201.74|201.92|201.79|201.92|201.84|201.82|201.74|186
1748848210000|2025-06-02 07:10:10|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|10
1748848220000|2025-06-02 07:10:20|202.02|201.89|201.97|201.84|202.02|201.89|201.97|201.84|62
1748848230000|2025-06-02 07:10:30|202.12|201.89|202.07|201.99|202.12|202.04|202.07|201.84|191
1748848240000|2025-06-02 07:10:40||201.94||201.94||201.99||201.94|8
1748848250000|2025-06-02 07:10:50|202.02|201.99|201.97|201.84|202.02|201.99|201.97|201.84|20
1748848260000|2025-06-02 07:11:00||201.89||201.89||201.89||201.89|1
1748848270000|2025-06-02 07:11:10||201.84||201.84||201.84||201.84|1
1748848280000|2025-06-02 07:11:20||201.89||201.89||201.89||201.89|0
1748848290000|2025-06-02 07:11:30||201.84||201.84||201.84||201.84|6
1748848300000|2025-06-02 07:11:40|201.92|201.79|201.92|201.84|201.92|201.84|201.92|201.79|12
1748848310000|2025-06-02 07:11:50||201.79||201.79||201.84||201.79|12
1748848320000|2025-06-02 07:12:00|201.87|201.74|201.82|201.74|201.87|201.74|201.82|201.74|24
1748848330000|2025-06-02 07:12:10|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|24
1748848340000|2025-06-02 07:12:20|201.82|201.69|201.77|201.64|201.82|201.69|201.77|201.64|4
1748848350000|2025-06-02 07:12:30||201.69||201.69||201.69||201.64|4
1748848360000|2025-06-02 07:12:40||201.64||201.64||201.69||201.64|1
1748848370000|2025-06-02 07:12:50|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|6
1748848380000|2025-06-02 07:13:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|24
1748848390000|2025-06-02 07:13:10|201.77|201.69|201.82|201.74|201.87|201.74|201.77|201.69|29
1748848400000|2025-06-02 07:13:20|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.74|15
1748848410000|2025-06-02 07:13:30|201.87||201.87||201.87||201.87||0
1748848420000|2025-06-02 07:13:40|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|11
1748848430000|2025-06-02 07:13:50|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|7
1748848440000|2025-06-02 07:14:00|201.82|201.79|201.82|201.69|201.87|201.79|201.82|201.69|10
1748848450000|2025-06-02 07:14:10|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|5
1748848460000|2025-06-02 07:14:20|201.82||201.77||201.82||201.77||4
1748848470000|2025-06-02 07:14:30|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|33
1748848480000|2025-06-02 07:14:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|31
1748848490000|2025-06-02 07:14:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|20
1748848500000|2025-06-02 07:15:00|201.72|201.64|201.87|201.79|201.92|201.79|201.72|201.64|153
1748848510000|2025-06-02 07:15:10|||||||||2
1748848520000|2025-06-02 07:15:20|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|13
1748848530000|2025-06-02 07:15:30|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.69|10
1748848540000|2025-06-02 07:15:40|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|3
1748848550000|2025-06-02 07:15:50|201.82|201.64|201.77|201.69|201.82|201.69|201.72|201.64|12
1748848560000|2025-06-02 07:16:00|201.82||201.77||201.82||201.77||1
1748848570000|2025-06-02 07:16:10|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|40
1748848580000|2025-06-02 07:16:20|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|11
1748848590000|2025-06-02 07:16:30|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|23
1748848600000|2025-06-02 07:16:40|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|13
1748848610000|2025-06-02 07:16:50|201.82||201.82||201.82||201.77||4
1748848620000|2025-06-02 07:17:00|201.92|201.74|201.92|201.84|201.92|201.84|201.87|201.74|76
1748848630000|2025-06-02 07:17:10||201.79||201.84||201.84||201.79|15
1748848640000|2025-06-02 07:17:20|201.97|201.89|202.07|201.94|202.07|201.94|201.97|201.89|6
1748848650000|2025-06-02 07:17:30|202.02|201.89|202.02|201.94|202.07|201.94|201.97|201.89|21
1748848660000|2025-06-02 07:17:40|202.07|201.99|202.07|201.99|202.12|202.04|202.02|201.99|11
1748848670000|2025-06-02 07:17:50|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|1
1748848680000|2025-06-02 07:18:00|202.17|202.09|202.37|202.24|202.37|202.24|202.17|202.09|294
1748848690000|2025-06-02 07:18:10|202.32|202.29|202.42|202.29|202.42|202.29|202.32|202.24|6
1748848700000|2025-06-02 07:18:20|202.37|202.34|202.47|202.34|202.47|202.39|202.37|202.34|9
1748848710000|2025-06-02 07:18:30|202.42|202.39|202.47|202.34|202.52|202.39|202.42|202.34|5
1748848720000|2025-06-02 07:18:40|202.42|202.39|202.42|202.34|202.47|202.39|202.42|202.34|11
1748848730000|2025-06-02 07:18:50|202.37|202.29|202.37|202.29|202.42|202.34|202.37|202.29|39
1748848740000|2025-06-02 07:19:00|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.29|13
1748848750000|2025-06-02 07:19:10|202.47|202.39|202.42|202.29|202.47|202.39|202.37|202.29|6
1748848760000|2025-06-02 07:19:20||202.34||202.34||202.34||202.29|14
1748848770000|2025-06-02 07:19:30|||||||||2
1748848780000|2025-06-02 07:19:40|202.37|202.29|202.37|202.29|202.42|202.34|202.37|202.29|13
1748848790000|2025-06-02 07:19:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.29|8
1748848800000|2025-06-02 07:20:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|17
1748848810000|2025-06-02 07:20:10|202.42|202.29|202.42|202.34|202.42|202.34|202.37|202.29|509
1748848820000|2025-06-02 07:20:20|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|6
1748848830000|2025-06-02 07:20:30|202.37|202.29|202.32|202.24|202.37|202.34|202.27|202.19|214
1748848840000|2025-06-02 07:20:40|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|11
1748848850000|2025-06-02 07:20:50|202.42|202.34|202.47|202.39|202.52|202.39|202.42|202.34|28
1748848860000|2025-06-02 07:21:00|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|12
1748848870000|2025-06-02 07:21:10||202.44||202.44||202.44||202.39|0
1748848880000|2025-06-02 07:21:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|24
1748848890000|2025-06-02 07:21:30|202.52|202.34|202.52|202.39|202.52|202.39|202.52|202.34|13
1748848900000|2025-06-02 07:21:40|202.57|202.44|202.62|202.54|202.62|202.54|202.57|202.44|59
1748848910000|2025-06-02 07:21:50|202.67|202.49|202.62|202.49|202.67|202.49|202.57|202.49|52
1748848920000|2025-06-02 07:22:00||202.54||202.54||202.54||202.49|7
1748848930000|2025-06-02 07:22:10|202.67|202.59|202.67|202.54|202.72|202.59|202.67|202.54|33
1748848940000|2025-06-02 07:22:20|202.62|202.59|202.62|202.49|202.62|202.59|202.57|202.49|61
1748848950000|2025-06-02 07:22:30|202.57||202.62||202.62||202.57||8
1748848960000|2025-06-02 07:22:40|202.57|202.54|202.62|202.49|202.62|202.54|202.57|202.49|6
1748848970000|2025-06-02 07:22:50|202.57|202.44|202.52|202.44|202.62|202.44|202.52|202.44|50
1748848980000|2025-06-02 07:23:00|202.57|202.39|202.42|202.34|202.57|202.39|202.42|202.34|28
1748848990000|2025-06-02 07:23:10||202.29||202.34||202.34||202.29|6
1748849000000|2025-06-02 07:23:20|202.47|202.29|202.42|202.29|202.47|202.29|202.42|202.29|4
1748849010000|2025-06-02 07:23:30|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.29|1
1748849020000|2025-06-02 07:23:40|202.37|202.29|202.37|202.29|202.37|202.34|202.32|202.24|19
1748849030000|2025-06-02 07:23:50|202.42||202.37||202.42||202.37||5
1748849040000|2025-06-02 07:24:00|202.32|202.24|202.32|202.24|202.37|202.24|202.27|202.19|9
1748849050000|2025-06-02 07:24:10||202.19||202.24||202.24||202.19|3
1748849060000|2025-06-02 07:24:20|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|9
1748849070000|2025-06-02 07:24:30|202.32|202.24|202.37|202.24|202.37|202.24|202.27|202.19|10
1748849080000|2025-06-02 07:24:40|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|2
1748849090000|2025-06-02 07:24:50|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.19|11
1748849100000|2025-06-02 07:25:00|202.37|202.19|202.27|202.19|202.37|202.19|202.27|202.19|36
1748849110000|2025-06-02 07:25:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|7
1748849120000|2025-06-02 07:25:20|202.27|202.19|202.27|202.14|202.27|202.19|202.22|202.14|27
1748849130000|2025-06-02 07:25:30|202.22|202.04|202.17|202.09|202.22|202.09|202.12|202.04|127
1748849140000|2025-06-02 07:25:40|202.22|202.04|202.07|201.99|202.22|202.09|202.07|201.94|81
1748849150000|2025-06-02 07:25:50|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|217
1748849160000|2025-06-02 07:26:00||201.94||201.94||201.94||201.89|154
1748849170000|2025-06-02 07:26:10|202.07||202.02||202.07||202.02||69
1748849180000|2025-06-02 07:26:20|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|35
1748849190000|2025-06-02 07:26:30|202.02|201.99|201.97|201.89|202.02|201.99|201.97|201.89|21
1748849200000|2025-06-02 07:26:40|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|15
1748849210000|2025-06-02 07:26:50|202.07||202.02||202.07||202.02||22
1748849220000|2025-06-02 07:27:00|201.97|201.89|201.77|201.69|202.02|201.89|201.77|201.69|67
1748849230000|2025-06-02 07:27:10|201.72|201.64|201.62|201.54|201.72|201.64|201.62|201.54|161
1748849240000|2025-06-02 07:27:20|201.67|201.59|201.52|201.44|201.67|201.59|201.52|201.39|289
1748849250000|2025-06-02 07:27:30|201.57|201.39|201.57|201.49|201.57|201.49|201.52|201.39|33
1748849260000|2025-06-02 07:27:40|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|16
1748849270000|2025-06-02 07:27:50|201.57|201.49|201.52|201.44|201.57|201.49|201.47|201.39|85
1748849280000|2025-06-02 07:28:00|201.47|201.39|201.52|201.39|201.52|201.44|201.42|201.34|484
1748849290000|2025-06-02 07:28:10|201.47|201.34|201.22|201.14|201.47|201.39|201.22|201.09|115
1748849300000|2025-06-02 07:28:20|201.27|201.09|201.07|200.99|201.27|201.14|201.02|200.94|342
1748849310000|2025-06-02 07:28:30|201.02|200.94|201.07|200.99|201.17|201.09|200.97|200.89|154
1748849320000|2025-06-02 07:28:40|201.12|200.94|201.02|200.94|201.12|200.99|200.97|200.89|126
1748849330000|2025-06-02 07:28:50|201.07|200.89|201.12|201.04|201.12|201.04|201.02|200.89|22
1748849340000|2025-06-02 07:29:00|201.17|200.99|201.07|200.94|201.17|201.09|201.02|200.94|56
1748849350000|2025-06-02 07:29:10|201.12|200.99|201.12|201.04|201.22|201.14|201.07|200.99|40
1748849360000|2025-06-02 07:29:20|201.07|200.99|201.12|201.04|201.22|201.09|201.07|200.99|33
1748849370000|2025-06-02 07:29:30|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|24
1748849380000|2025-06-02 07:29:40|201.12|200.99|201.12|201.04|201.17|201.04|201.12|200.99|17
1748849390000|2025-06-02 07:29:50|201.17|200.99|201.12|201.04|201.17|201.04|201.12|200.99|7
1748849400000|2025-06-02 07:30:00|201.17|201.09|201.17|201.04|201.17|201.09|201.02|200.94|41
1748849410000|2025-06-02 07:30:10|201.12|201.09|201.22|201.14|201.32|201.24|201.12|201.04|26
1748849420000|2025-06-02 07:30:20|201.27|201.09|201.17|201.09|201.27|201.19|201.17|201.09|20
1748849430000|2025-06-02 07:30:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|4
1748849440000|2025-06-02 07:30:40|201.27|201.09|201.27|201.19|201.32|201.24|201.22|201.09|21
1748849450000|2025-06-02 07:30:50|201.32|201.14|201.42|201.34|201.42|201.34|201.22|201.14|2
1748849460000|2025-06-02 07:31:00|201.47|201.39|201.47|201.39|201.52|201.39|201.37|201.29|12
1748849470000|2025-06-02 07:31:10|201.52|201.34|201.47|201.39|201.52|201.44|201.47|201.34|6
1748849480000|2025-06-02 07:31:20|201.52|201.34|201.47|201.39|201.52|201.44|201.47|201.34|9
1748849490000|2025-06-02 07:31:30|201.52|201.44|201.52|201.44|201.57|201.49|201.47|201.44|78
1748849500000|2025-06-02 07:31:40|201.57|201.49|201.57|201.49|201.62|201.49|201.52|201.44|7
1748849510000|2025-06-02 07:31:50|201.62|201.54|201.47|201.39|201.62|201.54|201.47|201.39|77
1748849520000|2025-06-02 07:32:00|201.52|201.44|201.57|201.44|201.57|201.44|201.47|201.39|22
1748849530000|2025-06-02 07:32:10|201.52|201.49|201.62|201.54|201.67|201.54|201.52|201.49|14
1748849540000|2025-06-02 07:32:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|3
1748849550000|2025-06-02 07:32:30|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|12
1748849560000|2025-06-02 07:32:40|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|0
1748849570000|2025-06-02 07:32:50|201.62|201.59|201.82|201.69|201.82|201.69|201.62|201.54|64
1748849580000|2025-06-02 07:33:00|201.87|201.74|201.87|201.79|201.92|201.79|201.82|201.69|31
1748849590000|2025-06-02 07:33:10|201.92|201.74|201.82|201.74|201.92|201.79|201.82|201.74|23
1748849600000|2025-06-02 07:33:20|201.87|201.79|201.92|201.79|201.92|201.84|201.82|201.74|40
1748849610000|2025-06-02 07:33:30|201.87|201.84|201.82|201.69|201.92|201.84|201.82|201.69|62
1748849620000|2025-06-02 07:33:40|201.77||201.77||201.82||201.77||18
1748849630000|2025-06-02 07:33:50|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|9
1748849640000|2025-06-02 07:34:00|201.77|201.69|201.87|201.79|201.87|201.79|201.77|201.69|19
1748849650000|2025-06-02 07:34:10|201.82|201.74|201.87|201.74|201.87|201.79|201.82|201.74|15
1748849660000|2025-06-02 07:34:20|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.74|14
1748849670000|2025-06-02 07:34:30|201.77|201.69|201.82|201.74|201.87|201.79|201.77|201.69|79
1748849680000|2025-06-02 07:34:40|201.87|201.79|201.92|201.84|201.97|201.84|201.87|201.74|1
1748849690000|2025-06-02 07:34:50|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.79|18
1748849700000|2025-06-02 07:35:00|201.87|201.79|201.87|201.74|201.87|201.84|201.82|201.74|21
1748849710000|2025-06-02 07:35:10|201.82|201.69|201.82|201.74|201.82|201.74|201.82|201.69|1
1748849720000|2025-06-02 07:35:20|201.77|201.69|201.67|201.59|201.77|201.69|201.67|201.59|24
1748849730000|2025-06-02 07:35:30|201.72|201.64|201.62|201.54|201.72|201.64|201.62|201.54|12
1748849740000|2025-06-02 07:35:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|4
1748849750000|2025-06-02 07:35:50|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|8
1748849760000|2025-06-02 07:36:00|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|13
1748849770000|2025-06-02 07:36:10|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|9
1748849780000|2025-06-02 07:36:20|201.67|201.64|201.57|201.49|201.72|201.64|201.57|201.49|106
1748849790000|2025-06-02 07:36:30|201.62|201.54|201.62|201.54|201.67|201.59|201.57|201.54|9
1748849810000|2025-06-02 07:36:50|201.72|201.59|201.72|201.64|201.72|201.64|201.67|201.59|44
1748849820000|2025-06-02 07:37:00|201.67|201.59|201.67|201.59|201.72|201.64|201.67|201.59|8
1748849830000|2025-06-02 07:37:10|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|36
1748849840000|2025-06-02 07:37:20|201.72|201.64|201.82|201.69|201.82|201.69|201.67|201.64|3
1748849850000|2025-06-02 07:37:30|201.77|201.64|201.77|201.69|201.77|201.69|201.77|201.64|1
1748849860000|2025-06-02 07:37:40|201.82|201.64|201.82|201.74|201.87|201.74|201.82|201.64|3
1748849870000|2025-06-02 07:37:50|201.87|201.69|201.87|201.79|201.92|201.84|201.87|201.69|12
1748849880000|2025-06-02 07:38:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|3
1748849890000|2025-06-02 07:38:10|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|10
1748849900000|2025-06-02 07:38:20|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|7
1748849910000|2025-06-02 07:38:30|201.87||201.87||201.87||201.87||0
1748849920000|2025-06-02 07:38:40||201.74||201.74||201.79||201.74|28
1748849930000|2025-06-02 07:38:50|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.74|20
1748849940000|2025-06-02 07:39:00|201.92|201.84|202.02|201.94|202.02|201.94|201.92|201.84|52
1748849950000|2025-06-02 07:39:10||201.89||201.94||201.94||201.89|2
1748849960000|2025-06-02 07:39:20|202.07|201.89|202.02|201.94|202.07|201.94|201.97|201.89|46
1748849970000|2025-06-02 07:39:30|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|12
1748849980000|2025-06-02 07:39:40|202.07|201.89|201.97|201.89|202.07|201.94|201.97|201.89|8
1748849990000|2025-06-02 07:39:50|201.92|201.84|202.02|201.94|202.02|201.94|201.92|201.84|26
1748850000000|2025-06-02 07:40:00|202.07|201.89|201.97|201.89|202.07|201.94|201.97|201.84|3
1748850010000|2025-06-02 07:40:10|202.02|201.94|201.92|201.79|202.02|201.94|201.92|201.79|14
1748850020000|2025-06-02 07:40:20||201.84||201.84||201.84||201.79|2
1748850030000|2025-06-02 07:40:30|201.97|201.89|201.92|201.79|202.02|201.89|201.92|201.79|4
1748850040000|2025-06-02 07:40:40|201.87|201.74|201.82|201.74|201.87|201.79|201.82|201.74|0
1748850050000|2025-06-02 07:40:50||201.69||201.74||201.74||201.69|6
1748850060000|2025-06-02 07:41:00|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|17
1748850070000|2025-06-02 07:41:10|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|1
1748850080000|2025-06-02 07:41:20|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|8
1748850090000|2025-06-02 07:41:30|201.87||201.87||201.87||201.82||7
1748850100000|2025-06-02 07:41:40|201.82|201.79|201.82|201.74|201.87|201.79|201.82|201.69|9
1748850110000|2025-06-02 07:41:50|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|18
1748850120000|2025-06-02 07:42:00|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|1
1748850130000|2025-06-02 07:42:10|201.82|201.64|201.72|201.64|201.82|201.64|201.72|201.64|3
1748850140000|2025-06-02 07:42:20||201.59||201.64||201.64||201.59|2
1748850150000|2025-06-02 07:42:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|0
1748850160000|2025-06-02 07:42:40|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|156
1748850170000|2025-06-02 07:42:50|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|9
1748850180000|2025-06-02 07:43:00|||||||||5
1748850190000|2025-06-02 07:43:10|||||||||4
1748850200000|2025-06-02 07:43:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|5
1748850210000|2025-06-02 07:43:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|5
1748850220000|2025-06-02 07:43:40|201.62|201.54|201.67|201.59|201.72|201.59|201.62|201.54|48
1748850230000|2025-06-02 07:43:50|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|33
1748850240000|2025-06-02 07:44:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|14
1748850250000|2025-06-02 07:44:10|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|29
1748850260000|2025-06-02 07:44:20|||||||||5
1748850270000|2025-06-02 07:44:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1748850280000|2025-06-02 07:44:40|201.62|201.54|201.67|201.54|201.67|201.54|201.57|201.54|5
1748850290000|2025-06-02 07:44:50|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|0
1748850300000|2025-06-02 07:45:00|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.49|23
1748850310000|2025-06-02 07:45:10|201.62|201.44|201.62|201.54|201.62|201.54|201.57|201.44|15
1748850320000|2025-06-02 07:45:20|201.57|201.49|201.47|201.39|201.57|201.49|201.47|201.39|3
1748850330000|2025-06-02 07:45:30|201.42|201.34|201.37|201.24|201.42|201.34|201.37|201.24|68
1748850340000|2025-06-02 07:45:40|201.32|201.19|201.37|201.29|201.37|201.29|201.32|201.19|48
1748850350000|2025-06-02 07:45:50|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|25
1748850360000|2025-06-02 07:46:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.14|18
1748850370000|2025-06-02 07:46:10|201.42|201.19|201.32|201.24|201.42|201.34|201.32|201.19|247
1748850380000|2025-06-02 07:46:20|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.19|4
1748850390000|2025-06-02 07:46:30|201.37|201.29|201.47|201.39|201.47|201.39|201.32|201.24|16
1748850400000|2025-06-02 07:46:40||201.34||201.39||201.39||201.34|8
1748850410000|2025-06-02 07:46:50|201.57|201.34|201.52|201.44|201.57|201.44|201.52|201.34|61
1748850420000|2025-06-02 07:47:00|201.57|201.49|201.52|201.44|201.62|201.49|201.52|201.44|28
1748850430000|2025-06-02 07:47:10|201.57|201.39|201.52|201.44|201.57|201.49|201.52|201.39|95
1748850450000|2025-06-02 07:47:30|201.47|201.39|201.37|201.29|201.52|201.44|201.37|201.29|58
1748850460000|2025-06-02 07:47:40|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|1
1748850470000|2025-06-02 07:47:50|201.37||201.42||201.42||201.37||0
1748850480000|2025-06-02 07:48:00|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.29|9
1748850490000|2025-06-02 07:48:10|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|20
1748850500000|2025-06-02 07:48:20|201.32|201.24|201.32|201.24|201.37|201.29|201.27|201.19|59
1748850510000|2025-06-02 07:48:30|201.37|201.19|201.37|201.29|201.37|201.29|201.37|201.19|22
1748850520000|2025-06-02 07:48:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|12
1748850530000|2025-06-02 07:48:50|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|25
1748850540000|2025-06-02 07:49:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|7
1748850550000|2025-06-02 07:49:10|201.52|201.44|201.57|201.44|201.57|201.49|201.47|201.39|7
1748850560000|2025-06-02 07:49:20|201.52||201.52||201.57||201.52||25
1748850570000|2025-06-02 07:49:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|6
1748850580000|2025-06-02 07:49:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|6
1748850590000|2025-06-02 07:49:50|||||||||5
1748850600000|2025-06-02 07:50:00||201.39||201.44||201.44||201.39|4
1748850610000|2025-06-02 07:50:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|7
1748850620000|2025-06-02 07:50:20|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|13
1748850630000|2025-06-02 07:50:30||201.39||201.44||201.44||201.39|3
1748850640000|2025-06-02 07:50:40|201.57|201.49|201.62|201.49|201.62|201.54|201.52|201.49|22
1748850650000|2025-06-02 07:50:50|201.57||201.57||201.62||201.57||42
1748850660000|2025-06-02 07:51:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|24
1748850670000|2025-06-02 07:51:10|201.42|201.34|201.37|201.29|201.42|201.34|201.22|201.14|200
1748850680000|2025-06-02 07:51:20|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|9
1748850690000|2025-06-02 07:51:30|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|0
1748850700000|2025-06-02 07:51:40|201.42|201.34|201.47|201.34|201.47|201.34|201.37|201.29|41
1748850710000|2025-06-02 07:51:50||201.39||201.39||201.39||201.34|1
1748850720000|2025-06-02 07:52:00|201.52|201.44|201.47|201.39|201.52|201.44|201.42|201.34|20
1748850730000|2025-06-02 07:52:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|9
1748850740000|2025-06-02 07:52:20|201.37|201.29|201.32|201.24|201.37|201.29|201.27|201.19|49
1748850750000|2025-06-02 07:52:30|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|133
1748850760000|2025-06-02 07:52:40|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|3
1748850770000|2025-06-02 07:52:50|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|4
1748850780000|2025-06-02 07:53:00|||||||||1
1748850800000|2025-06-02 07:53:20|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|8
1748850810000|2025-06-02 07:53:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.19|1
1748850820000|2025-06-02 07:53:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1
1748850830000|2025-06-02 07:53:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|8
1748850840000|2025-06-02 07:54:00||201.19||201.19||201.24||201.19|28
1748850850000|2025-06-02 07:54:10|201.27|201.24|201.32|201.24|201.37|201.24|201.27|201.24|57
1748850860000|2025-06-02 07:54:20|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|89
1748850870000|2025-06-02 07:54:30|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|81
1748850880000|2025-06-02 07:54:40|||||||||15
1748850890000|2025-06-02 07:54:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|3
1748850900000|2025-06-02 07:55:00|201.32|201.14|201.27|201.19|201.32|201.19|201.27|201.14|14
1748850920000|2025-06-02 07:55:20|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|32
1748850930000|2025-06-02 07:55:30|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.09|2
1748850940000|2025-06-02 07:55:40|201.27||201.22||201.27||201.22||5
1748850950000|2025-06-02 07:55:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.14|7
1748850970000|2025-06-02 07:56:10|201.32|201.24|201.27|201.14|201.32|201.24|201.27|201.14|21
1748850980000|2025-06-02 07:56:20|201.22||201.22||201.27||201.22||3
1748850990000|2025-06-02 07:56:30||201.09||201.14||201.14||201.09|12
1748851000000|2025-06-02 07:56:40|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|6
1748851010000|2025-06-02 07:56:50|201.22|201.19|201.12|201.04|201.22|201.19|201.12|201.04|59
1748851020000|2025-06-02 07:57:00|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|5
1748851030000|2025-06-02 07:57:10|201.12|201.04|201.22|201.09|201.22|201.09|201.12|201.04|19
1748851040000|2025-06-02 07:57:20|201.17|201.14|201.17|201.09|201.22|201.14|201.12|201.04|17
1748851050000|2025-06-02 07:57:30|||||||||3
1748851060000|2025-06-02 07:57:40|201.22||201.17||201.22||201.17||6
1748851070000|2025-06-02 07:57:50|201.22|201.14|201.12|201.04|201.22|201.14|201.12|201.04|8
1748851080000|2025-06-02 07:58:00|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|18
1748851090000|2025-06-02 07:58:10|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|3
1748851100000|2025-06-02 07:58:20|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|12
1748851110000|2025-06-02 07:58:30|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|1
1748851120000|2025-06-02 07:58:40|201.22|201.09|201.12|201.04|201.22|201.09|201.12|201.04|16
1748851130000|2025-06-02 07:58:50|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|18
1748851140000|2025-06-02 07:59:00|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|14
1748851170000|2025-06-02 07:59:30|201.17||201.17||201.17||201.17||15
1748851180000|2025-06-02 07:59:40|201.12|201.09|201.12|201.04|201.17|201.09|201.12|201.04|3
1748851190000|2025-06-02 07:59:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|0
1748851200000|2025-06-02 08:00:00|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|8
1748851220000|2025-06-02 08:00:20|201.22|201.14|201.22|201.14|201.27|201.19|201.22|201.14|11
1748851230000|2025-06-02 08:00:30|201.17|201.09|201.27|201.19|201.27|201.19|201.17|201.09|78
1748851240000|2025-06-02 08:00:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|9
1748851250000|2025-06-02 08:00:50|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|20
1748851260000|2025-06-02 08:01:00|201.42|201.34|201.47|201.39|201.52|201.39|201.42|201.34|7
1748851270000|2025-06-02 08:01:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|3
1748851280000|2025-06-02 08:01:20||201.39||201.44||201.44||201.39|52
1748851290000|2025-06-02 08:01:30||201.39||201.44||201.44||201.39|5
1748851300000|2025-06-02 08:01:40|201.57||201.52||201.57||201.52||20
1748851310000|2025-06-02 08:01:50|201.57||201.57||201.57||201.57||6
1748851320000|2025-06-02 08:02:00|201.62|201.49|201.67|201.59|201.67|201.59|201.62|201.49|9
1748851330000|2025-06-02 08:02:10|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|4
1748851340000|2025-06-02 08:02:20|201.67|201.59|201.57|201.49|201.67|201.59|201.52|201.39|502
1748851350000|2025-06-02 08:02:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|7
1748851360000|2025-06-02 08:02:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|43
1748851370000|2025-06-02 08:02:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|25
1748851380000|2025-06-02 08:03:00|201.77|201.59|201.67|201.59|201.77|201.64|201.67|201.59|21
1748851390000|2025-06-02 08:03:10|201.62|201.54|201.62|201.54|201.67|201.59|201.57|201.49|4
1748851400000|2025-06-02 08:03:20|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|5
1748851410000|2025-06-02 08:03:30|201.57|201.54|201.72|201.64|201.72|201.64|201.57|201.49|14
1748851420000|2025-06-02 08:03:40|201.77|201.59|201.82|201.69|201.82|201.69|201.77|201.59|4
1748851430000|2025-06-02 08:03:50||201.74||201.74||201.74||201.69|0
1748851440000|2025-06-02 08:04:00|201.87|201.79|201.87|201.79|201.92|201.79|201.82|201.79|47
1748851450000|2025-06-02 08:04:10|201.92||201.87||201.92||201.87||7
1748851460000|2025-06-02 08:04:20|201.92|201.84|201.87|201.79|201.92|201.84|201.82|201.74|21
1748851480000|2025-06-02 08:04:40|||||||||24
1748851490000|2025-06-02 08:04:50|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.79|35
1748851500000|2025-06-02 08:05:00|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|6
1748851510000|2025-06-02 08:05:10|201.97||201.92||201.97||201.92||30
1748851520000|2025-06-02 08:05:20|201.97||201.92||201.97||201.92||9
1748851530000|2025-06-02 08:05:30|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|18
1748851540000|2025-06-02 08:05:40|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|14
1748851550000|2025-06-02 08:05:50|201.97|201.79|201.97|201.84|201.97|201.89|201.97|201.79|3
1748851560000|2025-06-02 08:06:00|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.84|5
1748851570000|2025-06-02 08:06:10|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|11
1748851580000|2025-06-02 08:06:20|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|24
1748851610000|2025-06-02 08:06:50|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|276
1748851620000|2025-06-02 08:07:00|201.92|201.84|201.92|201.79|201.92|201.84|201.87|201.79|13
1748851630000|2025-06-02 08:07:10|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|1
1748851640000|2025-06-02 08:07:20|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|25
1748851650000|2025-06-02 08:07:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|2
1748851660000|2025-06-02 08:07:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|5
1748851670000|2025-06-02 08:07:50|201.97||201.97||201.97||201.97||6
1748851680000|2025-06-02 08:08:00||201.89||201.89||201.89||201.89|3
1748851690000|2025-06-02 08:08:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|32
1748851710000|2025-06-02 08:08:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|3
1748851720000|2025-06-02 08:08:40|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|18
1748851730000|2025-06-02 08:08:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|87
1748851740000|2025-06-02 08:09:00||201.94||201.99||201.99||201.94|26
1748851750000|2025-06-02 08:09:10|202.02|201.94|201.97|201.84|202.02|201.94|201.97|201.84|42
1748851760000|2025-06-02 08:09:20||201.89||201.89||201.89||201.84|0
1748851770000|2025-06-02 08:09:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|24
1748851790000|2025-06-02 08:09:50|202.12|201.99|202.07|201.99|202.12|202.04|202.07|201.99|5
1748851800000|2025-06-02 08:10:00|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|29
1748851810000|2025-06-02 08:10:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|8
1748851830000|2025-06-02 08:10:30|202.12|202.04|202.12|202.04|202.17|202.04|202.12|202.04|58
1748851840000|2025-06-02 08:10:40|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|49
1748851850000|2025-06-02 08:10:50|202.07|201.99|201.97|201.89|202.07|201.99|201.97|201.89|83
1748851860000|2025-06-02 08:11:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|38
1748851870000|2025-06-02 08:11:10|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|19
1748851880000|2025-06-02 08:11:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|4
1748851890000|2025-06-02 08:11:30|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|153
1748851900000|2025-06-02 08:11:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|39
1748851910000|2025-06-02 08:11:50|201.72||201.67||201.72||201.67||8
1748851920000|2025-06-02 08:12:00|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|54
1748851930000|2025-06-02 08:12:10|201.62|201.59|201.72|201.64|201.72|201.64|201.62|201.59|71
1748851950000|2025-06-02 08:12:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|14
1748851960000|2025-06-02 08:12:40|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|8
1748851970000|2025-06-02 08:12:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2
1748851980000|2025-06-02 08:13:00|201.92|201.84|201.97|201.89|201.97|201.89|201.87|201.84|10
1748851990000|2025-06-02 08:13:10|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|10
1748852010000|2025-06-02 08:13:30|202.02||201.97||202.02||201.97||2
1748852020000|2025-06-02 08:13:40||201.84||201.89||201.89||201.84|2
1748852030000|2025-06-02 08:13:50||201.84||201.89||201.89||201.84|8
1748852040000|2025-06-02 08:14:00|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|3
1748852050000|2025-06-02 08:14:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|0
1748852060000|2025-06-02 08:14:20|202.02|201.84|202.02|201.94|202.02|201.94|202.02|201.84|2
1748852070000|2025-06-02 08:14:30|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|2
1748852080000|2025-06-02 08:14:40|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|3
1748852090000|2025-06-02 08:14:50|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|1
1748852100000|2025-06-02 08:15:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|37
1748852110000|2025-06-02 08:15:10|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|16
1748852120000|2025-06-02 08:15:20||202.09||202.09||202.09||202.04|4
1748852130000|2025-06-02 08:15:30|202.12|202.04|202.17|202.04|202.17|202.09|202.12|202.04|27
1748852140000|2025-06-02 08:15:40|202.12|202.09|202.12|202.04|202.17|202.09|202.12|202.04|4
1748852150000|2025-06-02 08:15:50|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|4
1748852160000|2025-06-02 08:16:00|202.17|202.09|202.27|202.14|202.27|202.19|202.17|202.09|10
1748852170000|2025-06-02 08:16:10|202.22|202.09|202.17|202.09|202.22|202.09|202.17|202.09|81
1748852180000|2025-06-02 08:16:20|202.22||202.22||202.22||202.17||3
1748852190000|2025-06-02 08:16:30|202.27|202.14|202.32|202.24|202.32|202.24|202.27|202.09|5
1748852200000|2025-06-02 08:16:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|1
1748852210000|2025-06-02 08:16:50|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|15
1748852220000|2025-06-02 08:17:00|202.42|202.24|202.37|202.29|202.42|202.34|202.37|202.24|13
1748852230000|2025-06-02 08:17:10||202.24||202.29||202.29||202.24|60
1748852240000|2025-06-02 08:17:20|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|5
1748852250000|2025-06-02 08:17:30|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|12
1748852260000|2025-06-02 08:17:40|202.42|202.39|202.42|202.34|202.42|202.39|202.42|202.29|192
1748852270000|2025-06-02 08:17:50|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|4
1748852280000|2025-06-02 08:18:00|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|19
1748852290000|2025-06-02 08:18:10|202.32|202.14|202.27|202.19|202.32|202.19|202.27|202.14|5
1748852300000|2025-06-02 08:18:20|202.32|202.14|202.27|202.19|202.32|202.19|202.27|202.14|2
1748852310000|2025-06-02 08:18:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|1
1748852330000|2025-06-02 08:18:50|202.27|202.19|202.17|202.04|202.27|202.19|202.17|202.04|7
1748852340000|2025-06-02 08:19:00|202.12|202.09|202.17|202.04|202.17|202.09|202.12|202.04|3
1748852350000|2025-06-02 08:19:10|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.04|2
1748852360000|2025-06-02 08:19:20|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|1
1748852370000|2025-06-02 08:19:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|2
1748852390000|2025-06-02 08:19:50||201.99||201.99||201.99||201.99|2
1748852400000|2025-06-02 08:20:00|202.07|202.04|202.17|202.09|202.17|202.09|202.07|202.04|10
1748852410000|2025-06-02 08:20:10|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|2
1748852420000|2025-06-02 08:20:20|202.22|202.09|202.22|202.14|202.22|202.14|202.22|202.09|3
1748852430000|2025-06-02 08:20:30|202.17|202.09|202.17|202.09|202.17|202.14|202.17|202.09|0
1748852440000|2025-06-02 08:20:40|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|16
1748852450000|2025-06-02 08:20:50|||||||||1
1748852460000|2025-06-02 08:21:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|7
1748852470000|2025-06-02 08:21:10|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|13
1748852480000|2025-06-02 08:21:20|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|0
1748852490000|2025-06-02 08:21:30|202.12|201.94|202.12|202.04|202.12|202.04|202.12|201.94|6
1748852500000|2025-06-02 08:21:40||201.99||202.04||202.04||201.99|0
1748852510000|2025-06-02 08:21:50||201.99||202.04||202.04||201.99|0
1748852520000|2025-06-02 08:22:00|202.17||202.17||202.17||202.17||6
1748852530000|2025-06-02 08:22:10|202.22|202.09|202.22|202.14|202.22|202.14|202.17|202.09|13
1748852540000|2025-06-02 08:22:20|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.04|28
1748852550000|2025-06-02 08:22:30|202.22||202.17||202.22||202.17||2
1748852560000|2025-06-02 08:22:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|0
1748852570000|2025-06-02 08:22:50|202.17||202.17||202.17||202.12||3
1748852580000|2025-06-02 08:23:00|202.22|202.09|202.17|202.09|202.22|202.09|202.17|202.09|3
1748852600000|2025-06-02 08:23:20|||||||||2
1748852610000|2025-06-02 08:23:30|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|3
1748852620000|2025-06-02 08:23:40||202.14||202.14||202.14||202.09|0
1748852630000|2025-06-02 08:23:50|202.27||202.22||202.27||202.22||2
1748852640000|2025-06-02 08:24:00|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|14
1748852650000|2025-06-02 08:24:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|4
1748852660000|2025-06-02 08:24:20||202.09||202.14||202.14||202.09|0
1748852670000|2025-06-02 08:24:30|||||||||2
1748852680000|2025-06-02 08:24:40|||||||||3
1748852690000|2025-06-02 08:24:50|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|3
1748852700000|2025-06-02 08:25:00|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|8
1748852710000|2025-06-02 08:25:10|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|25
1748852720000|2025-06-02 08:25:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1748852730000|2025-06-02 08:25:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|2
1748852740000|2025-06-02 08:25:40|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|2
1748852750000|2025-06-02 08:25:50|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|74
1748852760000|2025-06-02 08:26:00|202.17|202.04|202.12|202.04|202.17|202.04|202.12|202.04|38
1748852770000|2025-06-02 08:26:10|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|8
1748852780000|2025-06-02 08:26:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|26
1748852790000|2025-06-02 08:26:30|202.22|202.04|202.17|202.09|202.22|202.14|202.17|202.04|7
1748852800000|2025-06-02 08:26:40|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|3
1748852810000|2025-06-02 08:26:50|202.27|202.09|202.27|202.19|202.32|202.24|202.27|202.09|3
1748852820000|2025-06-02 08:27:00|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|13
1748852830000|2025-06-02 08:27:10|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.19|2
1748852840000|2025-06-02 08:27:20||202.19||202.24||202.24||202.19|0
1748852850000|2025-06-02 08:27:30|202.27|202.19|202.27|202.19|202.32|202.24|202.27|202.19|3
1748852860000|2025-06-02 08:27:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|4
1748852870000|2025-06-02 08:27:50|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|103
1748852890000|2025-06-02 08:28:10|202.27|202.19|202.27|202.19|202.32|202.24|202.27|202.14|7
1748852900000|2025-06-02 08:28:20||202.14||202.19||202.19||202.14|0
1748852910000|2025-06-02 08:28:30|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|7
1748852920000|2025-06-02 08:28:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|0
1748852930000|2025-06-02 08:28:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|4
1748852940000|2025-06-02 08:29:00|202.22|202.14|202.22|202.14|202.22|202.19|202.22|202.14|0
1748852950000|2025-06-02 08:29:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|1
1748852960000|2025-06-02 08:29:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|252
1748852970000|2025-06-02 08:29:30||202.04||202.04||202.09||202.04|4
1748852980000|2025-06-02 08:29:40|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.04|40
1748852990000|2025-06-02 08:29:50|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|2
1748853000000|2025-06-02 08:30:00|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|12
1748853010000|2025-06-02 08:30:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|6
1748853020000|2025-06-02 08:30:20|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|7
1748853030000|2025-06-02 08:30:30|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|3
1748853050000|2025-06-02 08:30:50|202.17|202.09|202.17|202.09|202.22|202.14|202.17|202.09|29
1748853060000|2025-06-02 08:31:00|202.22|202.04|202.17|202.04|202.22|202.04|202.12|202.04|20
1748853070000|2025-06-02 08:31:10|202.12||202.12||202.12||202.12||1
1748853080000|2025-06-02 08:31:20|202.17||202.12||202.17||202.12||8
1748853090000|2025-06-02 08:31:30|||||||||1
1748853100000|2025-06-02 08:31:40|||||||||2
1748853110000|2025-06-02 08:31:50||201.99||202.04||202.04||201.99|27
1748853120000|2025-06-02 08:32:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|3
1748853150000|2025-06-02 08:32:30|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|6
1748853160000|2025-06-02 08:32:40|202.12|201.94|201.97|201.89|202.12|201.94|201.97|201.89|65
1748853170000|2025-06-02 08:32:50|202.02||201.97||202.02||201.97||1
1748853180000|2025-06-02 08:33:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|6
1748853200000|2025-06-02 08:33:20|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.89|14
1748853210000|2025-06-02 08:33:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748853220000|2025-06-02 08:33:40|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|15
1748853230000|2025-06-02 08:33:50|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|2
1748853240000|2025-06-02 08:34:00|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.89|29
1748853250000|2025-06-02 08:34:10|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.89|3
1748853260000|2025-06-02 08:34:20||201.89||201.94||201.94||201.89|0
1748853270000|2025-06-02 08:34:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|8
1748853280000|2025-06-02 08:34:40|202.02||201.97||202.02||201.97||4
1748853290000|2025-06-02 08:34:50|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|5
1748853300000|2025-06-02 08:35:00|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|164
1748853320000|2025-06-02 08:35:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|91
1748853330000|2025-06-02 08:35:30|201.92||201.92||201.92||201.87||42
1748853340000|2025-06-02 08:35:40|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|2
1748853350000|2025-06-02 08:35:50|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|5
1748853360000|2025-06-02 08:36:00|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|1
1748853390000|2025-06-02 08:36:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|52
1748853400000|2025-06-02 08:36:40|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|4
1748853420000|2025-06-02 08:37:00|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|53
1748853440000|2025-06-02 08:37:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|5
1748853450000|2025-06-02 08:37:30|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|73
1748853460000|2025-06-02 08:37:40|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|2
1748853470000|2025-06-02 08:37:50|201.97|201.89|201.97|201.84|201.97|201.89|201.92|201.84|9
1748853480000|2025-06-02 08:38:00||201.89||201.84||201.89||201.84|1
1748853490000|2025-06-02 08:38:10||201.89||201.84||201.89||201.84|0
1748853500000|2025-06-02 08:38:20|201.87|201.89|201.87|201.79|201.87|201.89|201.87|201.79|59
1748853510000|2025-06-02 08:38:30|201.92|201.74|201.92|201.79|201.92|201.84|201.92|201.74|3
1748853520000|2025-06-02 08:38:40||201.84||201.79||201.84||201.79|0
1748853530000|2025-06-02 08:38:50|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|1
1748853540000|2025-06-02 08:39:00|201.87||201.92||201.92||201.87||0
1748853550000|2025-06-02 08:39:10||201.84||201.79||201.84||201.79|1
1748853560000|2025-06-02 08:39:20|201.87|201.69|201.77|201.69|201.87|201.69|201.77|201.64|117
1748853570000|2025-06-02 08:39:30|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|10
1748853590000|2025-06-02 08:39:50||201.64||201.69||201.69||201.64|0
1748853600000|2025-06-02 08:40:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|69
1748853610000|2025-06-02 08:40:10|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|8
1748853620000|2025-06-02 08:40:20|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|0
1748853630000|2025-06-02 08:40:30|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|8
1748853640000|2025-06-02 08:40:40|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|12
1748853650000|2025-06-02 08:40:50||201.64||201.64||201.64||201.59|0
1748853660000|2025-06-02 08:41:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|3
1748853670000|2025-06-02 08:41:10||201.64||201.69||201.69||201.64|0
1748853680000|2025-06-02 08:41:20|201.72|201.64|201.72|201.64|201.72|201.69|201.72|201.64|1
1748853690000|2025-06-02 08:41:30|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|14
1748853700000|2025-06-02 08:41:40||201.69||201.64||201.69||201.64|0
1748853710000|2025-06-02 08:41:50|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.69|0
1748853720000|2025-06-02 08:42:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|8
1748853730000|2025-06-02 08:42:10|201.87||201.87||201.87||201.82||4
1748853740000|2025-06-02 08:42:20|201.82||201.82||201.87||201.82||0
1748853750000|2025-06-02 08:42:30|201.87||201.82||201.87||201.82||10
1748853760000|2025-06-02 08:42:40|201.87|201.79|201.92|201.84|201.97|201.84|201.87|201.79|3
1748853770000|2025-06-02 08:42:50|||||||||2
1748853780000|2025-06-02 08:43:00|201.97||201.92||201.97||201.92||3
1748853790000|2025-06-02 08:43:10|201.97|201.89|202.02|201.94|202.07|201.94|201.97|201.84|8
1748853810000|2025-06-02 08:43:30|202.07||202.02||202.07||202.02||0
1748853820000|2025-06-02 08:43:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|10
1748853840000|2025-06-02 08:44:00|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|24
1748853850000|2025-06-02 08:44:10||201.79||201.79||201.84||201.79|0
1748853860000|2025-06-02 08:44:20|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|1
1748853870000|2025-06-02 08:44:30|201.92|201.74|201.82|201.74|201.92|201.74|201.82|201.74|15
1748853880000|2025-06-02 08:44:40|201.87|201.69|201.77|201.69|201.87|201.69|201.77|201.69|35
1748853910000|2025-06-02 08:45:10|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|59
1748853920000|2025-06-02 08:45:20||201.59||201.59||201.64||201.59|6
1748853930000|2025-06-02 08:45:30|201.77|201.64|201.77|201.64|201.77|201.64|201.72|201.64|6
1748853940000|2025-06-02 08:45:40|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|4
1748853950000|2025-06-02 08:45:50||201.69||201.69||201.69||201.64|1
1748853960000|2025-06-02 08:46:00|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|4
1748853970000|2025-06-02 08:46:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|2
1748853980000|2025-06-02 08:46:20|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|1
1748853990000|2025-06-02 08:46:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|0
1748854000000|2025-06-02 08:46:40|201.87||201.82||201.87||201.82||1
1748854010000|2025-06-02 08:46:50|201.87||201.87||201.87||201.82||0
1748854020000|2025-06-02 08:47:00|201.82||201.87||201.87||201.82||0
1748854030000|2025-06-02 08:47:10|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|0
1748854040000|2025-06-02 08:47:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748854050000|2025-06-02 08:47:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748854060000|2025-06-02 08:47:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748854070000|2025-06-02 08:47:50|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|52
1748854090000|2025-06-02 08:48:10|||||||||1
1748854100000|2025-06-02 08:48:20||201.79||201.84||201.84||201.79|0
1748854110000|2025-06-02 08:48:30||201.79||201.84||201.84||201.79|0
1748854120000|2025-06-02 08:48:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748854130000|2025-06-02 08:48:50|||||||||5
1748854140000|2025-06-02 08:49:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|8
1748854150000|2025-06-02 08:49:10|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|0
1748854160000|2025-06-02 08:49:20|201.87|201.69|201.82|201.74|201.87|201.74|201.82|201.69|1
1748854180000|2025-06-02 08:49:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|22
1748854190000|2025-06-02 08:49:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|5
1748854200000|2025-06-02 08:50:00|201.67|201.59|201.67|201.54|201.67|201.64|201.62|201.54|40
1748854210000|2025-06-02 08:50:10|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.54|1
1748854220000|2025-06-02 08:50:20|201.72||201.67||201.72||201.67||9
1748854230000|2025-06-02 08:50:30|201.72||201.72||201.72||201.72||9
1748854240000|2025-06-02 08:50:40|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|0
1748854250000|2025-06-02 08:50:50|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|61
1748854260000|2025-06-02 08:51:00|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|9
1748854270000|2025-06-02 08:51:10|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|63
1748854310000|2025-06-02 08:51:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|9
1748854320000|2025-06-02 08:52:00|201.57|201.49|201.47|201.39|201.57|201.49|201.47|201.39|22
1748854330000|2025-06-02 08:52:10|201.52||201.47||201.52||201.47||1
1748854340000|2025-06-02 08:52:20|201.52||201.52||201.52||201.52||13
1748854350000|2025-06-02 08:52:30||201.44||201.44||201.44||201.39|0
1748854360000|2025-06-02 08:52:40|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|104
1748854370000|2025-06-02 08:52:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|121
1748854380000|2025-06-02 08:53:00|201.47|201.39|201.42|201.34|201.47|201.44|201.42|201.29|33
1748854390000|2025-06-02 08:53:10||201.29||201.34||201.34||201.29|8
1748854400000|2025-06-02 08:53:20|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|2
1748854410000|2025-06-02 08:53:30|201.42|201.39|201.42|201.34|201.42|201.39|201.42|201.34|0
1748854450000|2025-06-02 08:54:10|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|27
1748854460000|2025-06-02 08:54:20|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|8
1748854470000|2025-06-02 08:54:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|98
1748854490000|2025-06-02 08:54:50|||||||||1
1748854500000|2025-06-02 08:55:00|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|149
1748854520000|2025-06-02 08:55:20|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|14
1748854530000|2025-06-02 08:55:30|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|106
1748854540000|2025-06-02 08:55:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1748854560000|2025-06-02 08:56:00|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|12
1748854570000|2025-06-02 08:56:10||201.59||201.59||201.59||201.59|1
1748854580000|2025-06-02 08:56:20|||||||||1
1748854590000|2025-06-02 08:56:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|2
1748854600000|2025-06-02 08:56:40||201.59||201.64||201.64||201.59|0
1748854610000|2025-06-02 08:56:50|||||||||2
1748854620000|2025-06-02 08:57:00|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|4
1748854630000|2025-06-02 08:57:10|201.67||201.67||201.72||201.67||2
1748854640000|2025-06-02 08:57:20|201.72||201.67||201.72||201.67||3
1748854650000|2025-06-02 08:57:30|201.72||201.67||201.72||201.67||3
1748854660000|2025-06-02 08:57:40|201.72||201.72||201.72||201.72||2
1748854670000|2025-06-02 08:57:50|201.67||201.67||201.67||201.67||0
1748854680000|2025-06-02 08:58:00|||||||||3
1748854690000|2025-06-02 08:58:10|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|31
1748854760000|2025-06-02 08:59:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|35
1748854780000|2025-06-02 08:59:40|||||||||34
1748854790000|2025-06-02 08:59:50||201.39||201.44||201.44||201.39|6
1748854800000|2025-06-02 09:00:00|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|1
1748854810000|2025-06-02 09:00:10|201.42|201.39|201.37|201.29|201.42|201.39|201.37|201.29|6
1748854830000|2025-06-02 09:00:30|201.42||201.37||201.42||201.37||3
1748854840000|2025-06-02 09:00:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|19
1748854850000|2025-06-02 09:00:50|201.27|201.19|201.32|201.19|201.32|201.24|201.27|201.19|12
1748854860000|2025-06-02 09:01:00|201.27|201.14|201.22|201.14|201.27|201.19|201.22|201.14|71
1748854880000|2025-06-02 09:01:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|74
1748854890000|2025-06-02 09:01:30|201.27|201.19|201.22|201.14|201.37|201.24|201.22|201.14|269
1748854900000|2025-06-02 09:01:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.14|18
1748854910000|2025-06-02 09:01:50||201.14||201.19||201.19||201.14|1
1748854920000|2025-06-02 09:02:00|201.32|201.14|201.32|201.24|201.32|201.24|201.32|201.14|6
1748854930000|2025-06-02 09:02:10|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|30
1748854940000|2025-06-02 09:02:20|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|69
1748854970000|2025-06-02 09:02:50|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1748854980000|2025-06-02 09:03:00|201.37||201.32||201.37||201.32||0
1748854990000|2025-06-02 09:03:10|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.24|6
1748855000000|2025-06-02 09:03:20||201.24||201.29||201.29||201.24|5
1748855010000|2025-06-02 09:03:30||201.24||201.29||201.29||201.24|0
1748855020000|2025-06-02 09:03:40||201.24||201.29||201.29||201.24|0
1748855030000|2025-06-02 09:03:50||201.24||201.24||201.29||201.24|7
1748855040000|2025-06-02 09:04:00||201.29||201.24||201.29||201.24|0
1748855050000|2025-06-02 09:04:10|201.32||201.32||201.32||201.32||0
1748855060000|2025-06-02 09:04:20|201.37|201.34|201.52|201.39|201.52|201.44|201.37|201.34|46
1748855070000|2025-06-02 09:04:30|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|1
1748855090000|2025-06-02 09:04:50|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.34|3
1748855100000|2025-06-02 09:05:00|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|5
1748855120000|2025-06-02 09:05:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|33
1748855140000|2025-06-02 09:05:40|201.42||201.42||201.42||201.37||24
1748855150000|2025-06-02 09:05:50|201.37||201.37||201.42||201.37||0
1748855160000|2025-06-02 09:06:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|7
1748855170000|2025-06-02 09:06:10|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|2
1748855180000|2025-06-02 09:06:20|201.42|201.39|201.47|201.39|201.52|201.39|201.42|201.39|13
1748855190000|2025-06-02 09:06:30|||||||||1
1748855200000|2025-06-02 09:06:40|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|3
1748855210000|2025-06-02 09:06:50|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|2
1748855220000|2025-06-02 09:07:00|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|4
1748855230000|2025-06-02 09:07:10|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|38
1748855240000|2025-06-02 09:07:20|201.67||201.62||201.67||201.62||4
1748855250000|2025-06-02 09:07:30|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|114
1748855260000|2025-06-02 09:07:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|7
1748855270000|2025-06-02 09:07:50|201.67|201.49|201.62|201.49|201.67|201.49|201.62|201.49|0
1748855280000|2025-06-02 09:08:00|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|3
1748855290000|2025-06-02 09:08:10|201.62|201.44|201.52|201.44|201.62|201.44|201.52|201.44|61
1748855330000|2025-06-02 09:08:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|38
1748855340000|2025-06-02 09:09:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|17
1748855350000|2025-06-02 09:09:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1748855370000|2025-06-02 09:09:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1748855380000|2025-06-02 09:09:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|24
1748855390000|2025-06-02 09:09:50|201.42|201.34|201.27|201.19|201.42|201.34|201.27|201.19|61
1748855400000|2025-06-02 09:10:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|9
1748855410000|2025-06-02 09:10:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1748855420000|2025-06-02 09:10:20|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|11
1748855430000|2025-06-02 09:10:30|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|9
1748855440000|2025-06-02 09:10:40|||||||||1
1748855460000|2025-06-02 09:11:00|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|31
1748855470000|2025-06-02 09:11:10|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|30
1748855480000|2025-06-02 09:11:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|35
1748855490000|2025-06-02 09:11:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1748855500000|2025-06-02 09:11:40|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|114
1748855510000|2025-06-02 09:11:50|201.17||201.12||201.17||201.12||13
1748855520000|2025-06-02 09:12:00|||||||||1
1748855530000|2025-06-02 09:12:10|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|7
1748855540000|2025-06-02 09:12:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1748855550000|2025-06-02 09:12:30|201.22||201.17||201.22||201.17||6
1748855570000|2025-06-02 09:12:50|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|22
1748855580000|2025-06-02 09:13:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|15
1748855590000|2025-06-02 09:13:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|4
1748855600000|2025-06-02 09:13:20|201.22||201.17||201.22||201.17||1
1748855610000|2025-06-02 09:13:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|33
1748855620000|2025-06-02 09:13:40|201.17||201.17||201.17||201.12||2
1748855630000|2025-06-02 09:13:50|201.12||201.12||201.17||201.12||5
1748855640000|2025-06-02 09:14:00|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|2
1748855650000|2025-06-02 09:14:10||201.09||201.09||201.09||201.09|0
1748855660000|2025-06-02 09:14:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|4
1748855670000|2025-06-02 09:14:30||201.09||201.09||201.14||201.09|1
1748855680000|2025-06-02 09:14:40|201.27|201.14|201.27|201.19|201.27|201.19|201.27|201.14|1
1748855690000|2025-06-02 09:14:50|201.32|201.14|201.32|201.24|201.32|201.24|201.32|201.14|1
1748855700000|2025-06-02 09:15:00|201.37|201.19|201.32|201.24|201.37|201.29|201.32|201.19|12
1748855710000|2025-06-02 09:15:10||201.19||201.24||201.24||201.19|4
1748855720000|2025-06-02 09:15:20|||||||||3
1748855730000|2025-06-02 09:15:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1748855740000|2025-06-02 09:15:40|201.32||201.27||201.32||201.27||21
1748855760000|2025-06-02 09:16:00|201.32||201.27||201.32||201.27||32
1748855790000|2025-06-02 09:16:30|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.09|37
1748855800000|2025-06-02 09:16:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|0
1748855810000|2025-06-02 09:16:50|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|6
1748855820000|2025-06-02 09:17:00|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|1
1748855830000|2025-06-02 09:17:10|201.22||201.22||201.27||201.22||0
1748855840000|2025-06-02 09:17:20|201.27||201.22||201.27||201.22||5
1748855850000|2025-06-02 09:17:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|1
1748855860000|2025-06-02 09:17:40|201.12|201.04|201.17|201.04|201.17|201.09|201.12|201.04|37
1748855870000|2025-06-02 09:17:50||201.09||201.09||201.09||201.04|0
1748855880000|2025-06-02 09:18:00|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|5
1748855890000|2025-06-02 09:18:10||201.14||201.09||201.14||201.09|7
1748855900000|2025-06-02 09:18:20|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|3
1748855910000|2025-06-02 09:18:30|201.17||201.17||201.22||201.17||0
1748855920000|2025-06-02 09:18:40|201.22||201.22||201.22||201.17||1
1748855930000|2025-06-02 09:18:50|201.17||201.22||201.22||201.17||4
1748855940000|2025-06-02 09:19:00|201.17||201.17||201.22||201.17||1
1748855950000|2025-06-02 09:19:10|||||||||4
1748855960000|2025-06-02 09:19:20|201.22||201.22||201.22||201.22||3
1748855970000|2025-06-02 09:19:30||201.14||201.09||201.14||201.09|0
1748855980000|2025-06-02 09:19:40|201.17|201.04|201.17|201.09|201.17|201.09|201.17|201.04|4
1748855990000|2025-06-02 09:19:50|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|2
1748856000000|2025-06-02 09:20:00|201.22|201.14|201.27|201.19|201.27|201.19|201.17|201.14|12
1748856010000|2025-06-02 09:20:10|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|4
1748856020000|2025-06-02 09:20:20|201.32||201.32||201.32||201.27||3
1748856030000|2025-06-02 09:20:30||201.24||201.24||201.24||201.19|0
1748856060000|2025-06-02 09:21:00|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|31
1748856070000|2025-06-02 09:21:10|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.19|8
1748856080000|2025-06-02 09:21:20||201.19||201.24||201.24||201.19|16
1748856090000|2025-06-02 09:21:30||201.19||201.19||201.19||201.19|10
1748856100000|2025-06-02 09:21:40|201.27|201.24|201.22|201.14|201.27|201.24|201.22|201.14|16
1748856110000|2025-06-02 09:21:50|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|37
1748856120000|2025-06-02 09:22:00|||||||||1
1748856130000|2025-06-02 09:22:10|||||||||4
1748856150000|2025-06-02 09:22:30|201.17||201.17||201.17||201.12||25
1748856160000|2025-06-02 09:22:40|201.22|201.09|201.17|201.09|201.22|201.09|201.17|201.09|17
1748856180000|2025-06-02 09:23:00|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|3
1748856190000|2025-06-02 09:23:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1748856200000|2025-06-02 09:23:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|20
1748856210000|2025-06-02 09:23:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1748856240000|2025-06-02 09:24:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|14
1748856250000|2025-06-02 09:24:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1748856260000|2025-06-02 09:24:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|1
1748856280000|2025-06-02 09:24:40|||||||||1
1748856290000|2025-06-02 09:24:50|||||||||2
1748856300000|2025-06-02 09:25:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|21
1748856320000|2025-06-02 09:25:20|||||||||9
1748856330000|2025-06-02 09:25:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|16
1748856340000|2025-06-02 09:25:40|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|111
1748856350000|2025-06-02 09:25:50|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|8
1748856360000|2025-06-02 09:26:00|||||||||1
1748856370000|2025-06-02 09:26:10|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|18
1748856380000|2025-06-02 09:26:20||201.04||201.04||201.04||200.99|1
1748856390000|2025-06-02 09:26:30|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|9
1748856400000|2025-06-02 09:26:40|||||||||2
1748856410000|2025-06-02 09:26:50|||||||||6
1748856420000|2025-06-02 09:27:00|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|11
1748856430000|2025-06-02 09:27:10|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|10
1748856440000|2025-06-02 09:27:20|201.02|200.89|201.02|200.89|201.02|200.94|201.02|200.89|58
1748856450000|2025-06-02 09:27:30|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.94|9
1748856460000|2025-06-02 09:27:40|||||||||10
1748856470000|2025-06-02 09:27:50|200.97|200.89|200.97|200.89|200.97|200.94|200.97|200.89|11
1748856480000|2025-06-02 09:28:00|201.02||200.97||201.02||200.97||2
1748856500000|2025-06-02 09:28:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|10
1748856510000|2025-06-02 09:28:30|200.97|200.89|200.97|200.89|200.97|200.94|200.97|200.89|2
1748856520000|2025-06-02 09:28:40|||||||||4
1748856530000|2025-06-02 09:28:50|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|30
1748856540000|2025-06-02 09:29:00|201.07||201.02||201.07||201.02||56
1748856570000|2025-06-02 09:29:30|||||||||1
1748856580000|2025-06-02 09:29:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|4
1748856590000|2025-06-02 09:29:50||200.84||200.84||200.89||200.84|11
1748856600000|2025-06-02 09:30:00|200.92|200.89|200.92|200.84|200.97|200.89|200.92|200.84|7
1748856610000|2025-06-02 09:30:10|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|39
1748856620000|2025-06-02 09:30:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|2
1748856630000|2025-06-02 09:30:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|8
1748856640000|2025-06-02 09:30:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|1
1748856650000|2025-06-02 09:30:50|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|3
1748856660000|2025-06-02 09:31:00||200.94||200.99||200.99||200.94|7
1748856670000|2025-06-02 09:31:10|201.12|200.94|201.12|201.04|201.12|201.04|201.12|200.94|11
1748856680000|2025-06-02 09:31:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1748856690000|2025-06-02 09:31:30|201.12|201.04|201.12|201.04|201.17|201.09|201.12|201.04|0
1748856700000|2025-06-02 09:31:40|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|1
1748856710000|2025-06-02 09:31:50|201.17|201.09|201.22|201.14|201.22|201.14|201.12|201.09|1
1748856720000|2025-06-02 09:32:00||201.09||201.14||201.14||201.09|2
1748856730000|2025-06-02 09:32:10|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|5
1748856740000|2025-06-02 09:32:20|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|0
1748856760000|2025-06-02 09:32:40|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|1
1748856770000|2025-06-02 09:32:50|201.12|201.09|201.17|201.04|201.17|201.09|201.12|201.04|3
1748856780000|2025-06-02 09:33:00||201.09||201.09||201.09||201.09|0
1748856790000|2025-06-02 09:33:10||201.04||201.09||201.09||201.04|1
1748856800000|2025-06-02 09:33:20||201.04||201.09||201.09||201.04|0
1748856810000|2025-06-02 09:33:30|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|15
1748856820000|2025-06-02 09:33:40|201.22|201.04|201.17|201.09|201.22|201.09|201.17|201.04|2
1748856840000|2025-06-02 09:34:00|||||||||27
1748856850000|2025-06-02 09:34:10||201.04||201.09||201.09||201.04|0
1748856860000|2025-06-02 09:34:20|201.12|201.04|201.17|201.04|201.17|201.09|201.12|201.04|8
1748856870000|2025-06-02 09:34:30|201.12||201.12||201.12||201.12||0
1748856880000|2025-06-02 09:34:40|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.09|6
1748856890000|2025-06-02 09:34:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|4
1748856900000|2025-06-02 09:35:00|201.17||201.17||201.17||201.17||3
1748856910000|2025-06-02 09:35:10|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|0
1748856930000|2025-06-02 09:35:30|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.04|3
1748856940000|2025-06-02 09:35:40|201.12|201.04|201.12|201.04|201.12|201.09|201.12|201.04|0
1748856950000|2025-06-02 09:35:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|36
1748856970000|2025-06-02 09:36:10||200.94||200.99||200.99||200.94|1
1748856990000|2025-06-02 09:36:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|10
1748857000000|2025-06-02 09:36:40|201.17|200.99|201.12|201.04|201.17|201.04|201.12|200.99|0
1748857010000|2025-06-02 09:36:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|0
1748857020000|2025-06-02 09:37:00|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|1
1748857030000|2025-06-02 09:37:10|201.17||201.12||201.17||201.12||0
1748857040000|2025-06-02 09:37:20||200.99||201.04||201.04||200.99|0
1748857050000|2025-06-02 09:37:30||200.99||201.04||201.04||200.99|0
1748857060000|2025-06-02 09:37:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|0
1748857070000|2025-06-02 09:37:50|201.22||201.17||201.22||201.17||0
1748857080000|2025-06-02 09:38:00|201.22|201.14|201.22|201.09|201.22|201.14|201.17|201.09|0
1748857090000|2025-06-02 09:38:10|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.09|1
1748857100000|2025-06-02 09:38:20|201.17|201.09|201.17|201.09|201.17|201.14|201.17|201.09|0
1748857110000|2025-06-02 09:38:30|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|13
1748857120000|2025-06-02 09:38:40|201.17||201.17||201.17||201.17||0
1748857130000|2025-06-02 09:38:50|201.22||201.17||201.22||201.17||5
1748857140000|2025-06-02 09:39:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|5
1748857150000|2025-06-02 09:39:10|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|2
1748857180000|2025-06-02 09:39:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|1
1748857190000|2025-06-02 09:39:50||200.89||200.94||200.94||200.89|0
1748857200000|2025-06-02 09:40:00||200.89||200.94||200.94||200.89|3
1748857210000|2025-06-02 09:40:10||200.89||200.94||200.94||200.89|0
1748857220000|2025-06-02 09:40:20|201.07|200.89|201.07|200.94|201.07|200.94|201.07|200.89|27
1748857230000|2025-06-02 09:40:30|201.02||201.02||201.07||201.02||8
1748857240000|2025-06-02 09:40:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|4
1748857270000|2025-06-02 09:41:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|2
1748857280000|2025-06-02 09:41:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|58
1748857290000|2025-06-02 09:41:30|201.02|200.84|201.02|200.89|201.02|200.89|201.02|200.84|3
1748857300000|2025-06-02 09:41:40|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.94|6
1748857310000|2025-06-02 09:41:50|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|7
1748857320000|2025-06-02 09:42:00|201.02|200.89|200.92|200.84|201.02|200.89|200.92|200.84|5
1748857330000|2025-06-02 09:42:10|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|30
1748857340000|2025-06-02 09:42:20|200.87|200.79|200.87|200.79|200.87|200.84|200.87|200.79|22
1748857350000|2025-06-02 09:42:30|200.92||200.87||200.92||200.87||131
1748857370000|2025-06-02 09:42:50|200.92||200.87||200.92||200.87||7
1748857380000|2025-06-02 09:43:00||200.74||200.74||200.74||200.74|6
1748857390000|2025-06-02 09:43:10||200.79||200.79||200.79||200.74|0
1748857400000|2025-06-02 09:43:20|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|57
1748857420000|2025-06-02 09:43:40|200.82||200.77||200.82||200.77||2
1748857430000|2025-06-02 09:43:50|200.82||200.77||200.82||200.77||2
1748857440000|2025-06-02 09:44:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|220
1748857450000|2025-06-02 09:44:10|||||||||41
1748857460000|2025-06-02 09:44:20|200.67|200.59|200.72|200.59|200.72|200.59|200.67|200.59|34
1748857470000|2025-06-02 09:44:30|200.67|200.64|200.67|200.59|200.67|200.64|200.67|200.59|1
1748857480000|2025-06-02 09:44:40|200.72||200.67||200.72||200.67||0
1748857490000|2025-06-02 09:44:50|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|0
1748857500000|2025-06-02 09:45:00|200.62|200.54|200.52|200.44|200.62|200.54|200.52|200.44|30
1748857510000|2025-06-02 09:45:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.44|11
1748857520000|2025-06-02 09:45:20|200.52|200.44|200.52|200.44|200.52|200.49|200.52|200.44|2
1748857530000|2025-06-02 09:45:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.44|16
1748857540000|2025-06-02 09:45:40|200.52|200.44|200.57|200.44|200.57|200.49|200.52|200.44|3
1748857550000|2025-06-02 09:45:50||200.49||200.44||200.49||200.44|0
1748857560000|2025-06-02 09:46:00||200.49||200.49||200.49||200.44|6
1748857570000|2025-06-02 09:46:10|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|20
1748857580000|2025-06-02 09:46:20|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|3
1748857590000|2025-06-02 09:46:30|200.52|200.49|200.52|200.44|200.57|200.49|200.52|200.44|3
1748857600000|2025-06-02 09:46:40|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|27
1748857610000|2025-06-02 09:46:50|200.37|200.29|200.32|200.24|200.37|200.34|200.32|200.24|117
1748857620000|2025-06-02 09:47:00|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|14
1748857630000|2025-06-02 09:47:10|200.47|200.29|200.42|200.34|200.47|200.39|200.42|200.29|41
1748857640000|2025-06-02 09:47:20|200.47||200.42||200.47||200.42||9
1748857650000|2025-06-02 09:47:30|200.47||200.42||200.47||200.42||1
1748857660000|2025-06-02 09:47:40|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|29
1748857670000|2025-06-02 09:47:50|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.29|16
1748857680000|2025-06-02 09:48:00|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|3
1748857690000|2025-06-02 09:48:10|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.29|50
1748857710000|2025-06-02 09:48:30|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|24
1748857720000|2025-06-02 09:48:40|200.42|200.34|200.42|200.34|200.42|200.39|200.42|200.34|0
1748857730000|2025-06-02 09:48:50|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|25
1748857740000|2025-06-02 09:49:00||200.29||200.34||200.34||200.29|0
1748857750000|2025-06-02 09:49:10|200.47||200.47||200.47||200.47||2
1748857760000|2025-06-02 09:49:20|200.42|200.39|200.47|200.39|200.47|200.39|200.42|200.34|2
1748857770000|2025-06-02 09:49:30|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|0
1748857780000|2025-06-02 09:49:40|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|20
1748857790000|2025-06-02 09:49:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|1
1748857800000|2025-06-02 09:50:00|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|2
1748857810000|2025-06-02 09:50:10|200.62||200.62||200.62||200.57||3
1748857820000|2025-06-02 09:50:20|200.57|200.54|200.57|200.44|200.57|200.54|200.57|200.44|0
1748857830000|2025-06-02 09:50:30|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|2
1748857840000|2025-06-02 09:50:40|200.62|200.49|200.62|200.49|200.62|200.54|200.62|200.49|2
1748857850000|2025-06-02 09:50:50|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1748857860000|2025-06-02 09:51:00|200.52||200.52||200.52||200.52||0
1748857870000|2025-06-02 09:51:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.44|1
1748857880000|2025-06-02 09:51:20|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|3
1748857890000|2025-06-02 09:51:30|200.52||200.52||200.52||200.52||0
1748857910000|2025-06-02 09:51:50|||||||||1
1748857930000|2025-06-02 09:52:10|200.57||200.52||200.57||200.52||15
1748857950000|2025-06-02 09:52:30|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|3
1748857960000|2025-06-02 09:52:40|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.44|2
1748857970000|2025-06-02 09:52:50|200.62||200.57||200.62||200.57||4
1748857980000|2025-06-02 09:53:00|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.49|0
1748857990000|2025-06-02 09:53:10|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|0
1748858000000|2025-06-02 09:53:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|1
1748858010000|2025-06-02 09:53:30||200.49||200.54||200.54||200.49|0
1748858020000|2025-06-02 09:53:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|9
1748858040000|2025-06-02 09:54:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|2
1748858050000|2025-06-02 09:54:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.54|25
1748858100000|2025-06-02 09:55:00|200.72|200.64|200.62|200.54|200.72|200.64|200.62|200.54|75
1748858110000|2025-06-02 09:55:10|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|2
1748858120000|2025-06-02 09:55:20|200.52|200.44|200.52|200.44|200.57|200.44|200.52|200.44|2
1748858130000|2025-06-02 09:55:30|200.57|200.49|200.57|200.44|200.57|200.49|200.52|200.44|29
1748858140000|2025-06-02 09:55:40|200.62|200.49|200.62|200.54|200.62|200.54|200.62|200.44|23
1748858150000|2025-06-02 09:55:50|200.67||200.67||200.67||200.67||7
1748858160000|2025-06-02 09:56:00|200.62||200.62||200.62||200.62||1
1748858170000|2025-06-02 09:56:10|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|3
1748858180000|2025-06-02 09:56:20|200.62|200.49|200.57|200.49|200.62|200.49|200.57|200.44|8
1748858190000|2025-06-02 09:56:30|200.62||200.62||200.62||200.62||4
1748858200000|2025-06-02 09:56:40|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|0
1748858220000|2025-06-02 09:57:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|26
1748858230000|2025-06-02 09:57:10|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|58
1748858240000|2025-06-02 09:57:20|200.52||200.47||200.52||200.47||1
1748858250000|2025-06-02 09:57:30|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|12
1748858260000|2025-06-02 09:57:40|200.52||200.47||200.52||200.47||1
1748858270000|2025-06-02 09:57:50|200.52||200.52||200.52||200.47||15
1748858280000|2025-06-02 09:58:00||200.44||200.44||200.44||200.44|1
1748858290000|2025-06-02 09:58:10||200.39||200.44||200.44||200.39|2
1748858300000|2025-06-02 09:58:20|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|1
1748858310000|2025-06-02 09:58:30|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|13
1748858320000|2025-06-02 09:58:40|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|112
1748858330000|2025-06-02 09:58:50|200.47|200.39|200.52|200.39|200.52|200.39|200.47|200.39|8
1748858340000|2025-06-02 09:59:00|200.47||200.47||200.47||200.47||1
1748858350000|2025-06-02 09:59:10|200.52||200.47||200.52||200.47||43
1748858360000|2025-06-02 09:59:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|3
1748858370000|2025-06-02 09:59:30||200.39||200.44||200.44||200.39|0
1748858390000|2025-06-02 09:59:50||200.39||200.39||200.39||200.39|3
1748858400000|2025-06-02 10:00:00|200.47|200.44|200.52|200.44|200.52|200.44|200.47|200.39|4
1748858410000|2025-06-02 10:00:10|200.57||200.52||200.57||200.52||0
1748858420000|2025-06-02 10:00:20|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|1
1748858430000|2025-06-02 10:00:30|200.52|200.49|200.52|200.44|200.52|200.49|200.52|200.44|19
1748858440000|2025-06-02 10:00:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|23
1748858460000|2025-06-02 10:01:00|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|30
1748858470000|2025-06-02 10:01:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1748858480000|2025-06-02 10:01:20|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|26
1748858490000|2025-06-02 10:01:30|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|2
1748858500000|2025-06-02 10:01:40|200.42||200.42||200.42||200.42||3
1748858510000|2025-06-02 10:01:50|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|1
1748858520000|2025-06-02 10:02:00|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|1
1748858540000|2025-06-02 10:02:20|200.47||200.47||200.47||200.42||1
1748858550000|2025-06-02 10:02:30|200.42|200.39|200.42|200.34|200.47|200.39|200.42|200.34|1
1748858560000|2025-06-02 10:02:40|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|14
1748858570000|2025-06-02 10:02:50|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|6
1748858580000|2025-06-02 10:03:00|||||||||6
1748858590000|2025-06-02 10:03:10|200.27|200.19|200.27|200.19|200.32|200.24|200.27|200.19|30
1748858600000|2025-06-02 10:03:20|200.32||200.27||200.32||200.27||0
1748858610000|2025-06-02 10:03:30|200.32|200.14|200.27|200.14|200.32|200.14|200.27|200.14|82
1748858620000|2025-06-02 10:03:40|200.22|200.19|200.32|200.24|200.32|200.24|200.22|200.19|5
1748858630000|2025-06-02 10:03:50|200.37|200.19|200.32|200.24|200.37|200.24|200.32|200.19|0
1748858640000|2025-06-02 10:04:00|200.37||200.37||200.37||200.37||0
1748858650000|2025-06-02 10:04:10|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.29|1
1748858660000|2025-06-02 10:04:20|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|28
1748858670000|2025-06-02 10:04:30||200.24||200.29||200.29||200.24|0
1748858680000|2025-06-02 10:04:40|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|3
1748858710000|2025-06-02 10:05:10|200.42||200.37||200.42||200.37||10
1748858720000|2025-06-02 10:05:20|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|8
1748858730000|2025-06-02 10:05:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|190
1748858740000|2025-06-02 10:05:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|2
1748858750000|2025-06-02 10:05:50|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|2
1748858760000|2025-06-02 10:06:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1748858770000|2025-06-02 10:06:10|200.47|200.39|200.52|200.39|200.52|200.39|200.47|200.34|8
1748858780000|2025-06-02 10:06:20||200.44||200.44||200.44||200.44|0
1748858810000|2025-06-02 10:06:50|||||||||3
1748858860000|2025-06-02 10:07:40|200.57|200.39|200.57|200.49|200.57|200.49|200.57|200.39|28
1748858870000|2025-06-02 10:07:50|||||||||11
1748858880000|2025-06-02 10:08:00|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|3
1748858890000|2025-06-02 10:08:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|16
1748858900000|2025-06-02 10:08:20|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|13
1748858910000|2025-06-02 10:08:30|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|3
1748858920000|2025-06-02 10:08:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1748858930000|2025-06-02 10:08:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|1
1748858950000|2025-06-02 10:09:10||200.54||200.54||200.59||200.54|3
1748858960000|2025-06-02 10:09:20||200.59||200.59||200.59||200.54|2
1748858970000|2025-06-02 10:09:30|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|10
1748858980000|2025-06-02 10:09:40|200.72||200.67||200.72||200.67||3
1748858990000|2025-06-02 10:09:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|3
1748859000000|2025-06-02 10:10:00|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|2
1748859010000|2025-06-02 10:10:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|1
1748859030000|2025-06-02 10:10:30||200.64||200.69||200.69||200.64|0
1748859050000|2025-06-02 10:10:50|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|21
1748859060000|2025-06-02 10:11:00|200.82|200.54|200.67|200.59|200.82|200.59|200.62|200.54|157
1748859070000|2025-06-02 10:11:10|200.72|200.64|200.82|200.74|200.82|200.74|200.72|200.59|78
1748859080000|2025-06-02 10:11:20|||||||||17
1748859090000|2025-06-02 10:11:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|4
1748859100000|2025-06-02 10:11:40||200.64||200.69||200.69||200.64|14
1748859110000|2025-06-02 10:11:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|11
1748859120000|2025-06-02 10:12:00|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|3
1748859130000|2025-06-02 10:12:10|200.87||200.82||200.87||200.82||0
1748859140000|2025-06-02 10:12:20|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.79|9
1748859150000|2025-06-02 10:12:30|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|3
1748859160000|2025-06-02 10:12:40|200.82|200.79|200.82|200.74|200.82|200.79|200.82|200.74|0
1748859170000|2025-06-02 10:12:50|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|7
1748859180000|2025-06-02 10:13:00||200.69||200.74||200.74||200.69|13
1748859200000|2025-06-02 10:13:20|200.77|200.69|200.82|200.69|200.82|200.69|200.77|200.69|51
1748859210000|2025-06-02 10:13:30||200.74||200.74||200.74||200.74|7
1748859220000|2025-06-02 10:13:40||200.69||200.69||200.69||200.69|26
1748859230000|2025-06-02 10:13:50|200.77|200.74|200.77|200.69|200.77|200.74|200.77|200.69|1
1748859240000|2025-06-02 10:14:00|||||||||5
1748859250000|2025-06-02 10:14:10|200.82|200.74|200.82|200.69|200.82|200.74|200.82|200.69|4
1748859260000|2025-06-02 10:14:20|200.77||200.77||200.77||200.77||8
1748859270000|2025-06-02 10:14:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|1
1748859290000|2025-06-02 10:14:50|200.77|200.69|200.77|200.69|200.82|200.69|200.77|200.69|1
1748859300000|2025-06-02 10:15:00|200.82|200.64|200.77|200.69|200.82|200.69|200.77|200.64|7
1748859320000|2025-06-02 10:15:20|200.72|200.64|200.72|200.64|200.72|200.69|200.72|200.64|5
1748859330000|2025-06-02 10:15:30|200.77||200.72||200.77||200.72||11
1748859340000|2025-06-02 10:15:40|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|4
1748859350000|2025-06-02 10:15:50|200.72||200.72||200.72||200.72||5
1748859360000|2025-06-02 10:16:00|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|13
1748859370000|2025-06-02 10:16:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|64
1748859380000|2025-06-02 10:16:20|||||||||1
1748859400000|2025-06-02 10:16:40||200.54||200.54||200.54||200.54|14
1748859410000|2025-06-02 10:16:50|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|2
1748859420000|2025-06-02 10:17:00|||||||||22
1748859440000|2025-06-02 10:17:20|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|7
1748859450000|2025-06-02 10:17:30||200.49||200.54||200.54||200.49|1
1748859460000|2025-06-02 10:17:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|3
1748859480000|2025-06-02 10:18:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|7
1748859510000|2025-06-02 10:18:30|||||||||4
1748859540000|2025-06-02 10:19:00|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|13
1748859550000|2025-06-02 10:19:10|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.54|9
1748859590000|2025-06-02 10:19:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|10
1748859610000|2025-06-02 10:20:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|3
1748859620000|2025-06-02 10:20:20||200.49||200.49||200.54||200.49|43
1748859630000|2025-06-02 10:20:30|200.57|200.44|200.52|200.44|200.57|200.44|200.52|200.44|178
1748859640000|2025-06-02 10:20:40|||||||||1
1748859650000|2025-06-02 10:20:50|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|34
1748859670000|2025-06-02 10:21:10|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|96
1748859680000|2025-06-02 10:21:20|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.24|4
1748859690000|2025-06-02 10:21:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|118
1748859700000|2025-06-02 10:21:40||200.14||200.19||200.19||200.14|1
1748859710000|2025-06-02 10:21:50|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|9
1748859720000|2025-06-02 10:22:00|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|174
1748859730000|2025-06-02 10:22:10|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|16
1748859750000|2025-06-02 10:22:30|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|14
1748859760000|2025-06-02 10:22:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|28
1748859770000|2025-06-02 10:22:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|20
1748859780000|2025-06-02 10:23:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|17
1748859790000|2025-06-02 10:23:10|||||||||14
1748859800000|2025-06-02 10:23:20|200.52|200.44|200.47|200.34|200.52|200.44|200.47|200.34|18
1748859810000|2025-06-02 10:23:30|200.42|200.39|200.52|200.44|200.52|200.44|200.42|200.39|13
1748859820000|2025-06-02 10:23:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|2
1748859830000|2025-06-02 10:23:50|200.37|200.34|200.37|200.29|200.37|200.34|200.37|200.29|26
1748859840000|2025-06-02 10:24:00||200.24||200.24||200.24||200.24|14
1748859850000|2025-06-02 10:24:10||200.29||200.29||200.29||200.24|3
1748859860000|2025-06-02 10:24:20||200.24||200.24||200.29||200.24|3
1748859870000|2025-06-02 10:24:30||200.29||200.29||200.29||200.24|1
1748859880000|2025-06-02 10:24:40|200.32|200.24|200.37|200.24|200.37|200.29|200.32|200.24|17
1748859890000|2025-06-02 10:24:50||200.29||200.29||200.29||200.24|0
1748859900000|2025-06-02 10:25:00|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|38
1748859910000|2025-06-02 10:25:10|200.42|200.34|200.42|200.34|200.47|200.34|200.42|200.34|5
1748859940000|2025-06-02 10:25:40||200.29||200.34||200.34||200.29|3
1748859950000|2025-06-02 10:25:50|||||||||2
1748859960000|2025-06-02 10:26:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|6
1748859970000|2025-06-02 10:26:10||200.34||200.39||200.39||200.34|22
1748859980000|2025-06-02 10:26:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|3
1748859990000|2025-06-02 10:26:30||200.29||200.34||200.34||200.29|6
1748860000000|2025-06-02 10:26:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|16
1748860010000|2025-06-02 10:26:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|3
1748860020000|2025-06-02 10:27:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1748860060000|2025-06-02 10:27:40|||||||||1
1748860080000|2025-06-02 10:28:00|200.57|200.44|200.52|200.44|200.57|200.44|200.52|200.44|21
1748860090000|2025-06-02 10:28:10|||||||||2
1748860100000|2025-06-02 10:28:20|200.47|200.39|200.47|200.39|200.47|200.44|200.47|200.39|6
1748860110000|2025-06-02 10:28:30|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|9
1748860120000|2025-06-02 10:28:40|200.52|200.49|200.52|200.44|200.52|200.49|200.52|200.44|1
1748860140000|2025-06-02 10:29:00|200.57||200.52||200.57||200.52||4
1748860160000|2025-06-02 10:29:20|||||||||21
1748860170000|2025-06-02 10:29:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1748860180000|2025-06-02 10:29:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|8
1748860190000|2025-06-02 10:29:50|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|4
1748860200000|2025-06-02 10:30:00|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.49|28
1748860210000|2025-06-02 10:30:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|8
1748860220000|2025-06-02 10:30:20|||||||||2
1748860230000|2025-06-02 10:30:30|||||||||1
1748860240000|2025-06-02 10:30:40|||||||||1
1748860250000|2025-06-02 10:30:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|5
1748860260000|2025-06-02 10:31:00||200.34||200.39||200.39||200.34|6
1748860270000|2025-06-02 10:31:10||200.34||200.34||200.34||200.34|2
1748860280000|2025-06-02 10:31:20|200.42|200.39|200.47|200.39|200.47|200.39|200.42|200.39|40
1748860290000|2025-06-02 10:31:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|5
1748860300000|2025-06-02 10:31:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|9
1748860320000|2025-06-02 10:32:00|||||||||1
1748860340000|2025-06-02 10:32:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|1
1748860350000|2025-06-02 10:32:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|4
1748860360000|2025-06-02 10:32:40|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|11
1748860370000|2025-06-02 10:32:50||200.24||200.24||200.29||200.24|0
1748860380000|2025-06-02 10:33:00||200.29||200.29||200.29||200.24|0
1748860390000|2025-06-02 10:33:10|||||||||1
1748860400000|2025-06-02 10:33:20|||||||||1
1748860410000|2025-06-02 10:33:30||200.24||200.29||200.29||200.24|0
1748860430000|2025-06-02 10:33:50|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|104
1748860440000|2025-06-02 10:34:00|||||||||4
1748860460000|2025-06-02 10:34:20|||||||||2
1748860470000|2025-06-02 10:34:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|5
1748860490000|2025-06-02 10:34:50|||||||||2
1748860500000|2025-06-02 10:35:00||200.19||200.24||200.24||200.19|3
1748860510000|2025-06-02 10:35:10||200.19||200.19||200.24||200.19|0
1748860520000|2025-06-02 10:35:20|200.27|200.24|200.27|200.19|200.27|200.24|200.27|200.19|5
1748860530000|2025-06-02 10:35:30|||||||||2
1748860550000|2025-06-02 10:35:50|200.22|200.14|200.27|200.14|200.27|200.14|200.22|200.14|110
1748860560000|2025-06-02 10:36:00|200.32|200.19|200.32|200.24|200.32|200.24|200.32|200.19|5
1748860590000|2025-06-02 10:36:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|2
1748860600000|2025-06-02 10:36:40|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|2
1748860610000|2025-06-02 10:36:50|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.14|22
1748860640000|2025-06-02 10:37:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|3
1748860660000|2025-06-02 10:37:40|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|4
1748860670000|2025-06-02 10:37:50|||||||||2
1748860680000|2025-06-02 10:38:00|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|4
1748860690000|2025-06-02 10:38:10|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|3
1748860700000|2025-06-02 10:38:20|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.29|2
1748860710000|2025-06-02 10:38:30|200.32|200.24|200.32|200.24|200.37|200.24|200.32|200.24|2
1748860720000|2025-06-02 10:38:40|200.37||200.32||200.37||200.32||1
1748860760000|2025-06-02 10:39:20|200.37|200.29|200.42|200.34|200.42|200.34|200.32|200.29|8
1748860770000|2025-06-02 10:39:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|1
1748860780000|2025-06-02 10:39:40|200.52|200.44|200.57|200.44|200.57|200.49|200.52|200.44|11
1748860790000|2025-06-02 10:39:50||200.49||200.49||200.49||200.49|1
1748860800000|2025-06-02 10:40:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1748860840000|2025-06-02 10:40:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|3
1748860890000|2025-06-02 10:41:30|||||||||1
1748860920000|2025-06-02 10:42:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|2
1748860940000|2025-06-02 10:42:20|||||||||1
1748860950000|2025-06-02 10:42:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|56
1748860960000|2025-06-02 10:42:40|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|31
1748860980000|2025-06-02 10:43:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|40
1748860990000|2025-06-02 10:43:10|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|79
1748861010000|2025-06-02 10:43:30|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|9
1748861020000|2025-06-02 10:43:40|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.59|2
1748861040000|2025-06-02 10:44:00|200.72||200.72||200.72||200.72||1
1748861050000|2025-06-02 10:44:10|200.67||200.67||200.67||200.67||0
1748861060000|2025-06-02 10:44:20|200.72||200.67||200.72||200.67||14
1748861080000|2025-06-02 10:44:40|200.72||200.67||200.72||200.67||2
1748861090000|2025-06-02 10:44:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|13
1748861100000|2025-06-02 10:45:00||200.49||200.54||200.54||200.49|1
1748861110000|2025-06-02 10:45:10|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|2
1748861120000|2025-06-02 10:45:20||200.49||200.49||200.49||200.44|1
1748861130000|2025-06-02 10:45:30||200.44||200.49||200.49||200.44|0
1748861150000|2025-06-02 10:45:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|34
1748861160000|2025-06-02 10:46:00||200.49||200.54||200.54||200.49|0
1748861170000|2025-06-02 10:46:10|200.67||200.62||200.67||200.62||1
1748861180000|2025-06-02 10:46:20|200.67||200.62||200.67||200.62||1
1748861190000|2025-06-02 10:46:30|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|4
1748861200000|2025-06-02 10:46:40||200.54||200.49||200.54||200.49|0
1748861210000|2025-06-02 10:46:50|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|1
1748861220000|2025-06-02 10:47:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|2
1748861240000|2025-06-02 10:47:20||200.44||200.44||200.49||200.44|227
1748861250000|2025-06-02 10:47:30|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.44|2
1748861260000|2025-06-02 10:47:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1748861290000|2025-06-02 10:48:10|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.49|4
1748861300000|2025-06-02 10:48:20|||||||||2
1748861310000|2025-06-02 10:48:30||200.44||200.49||200.49||200.44|0
1748861340000|2025-06-02 10:49:00|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|6
1748861350000|2025-06-02 10:49:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|2
1748861360000|2025-06-02 10:49:20|200.62||200.57||200.62||200.57||1
1748861370000|2025-06-02 10:49:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|1
1748861380000|2025-06-02 10:49:40||200.49||200.54||200.54||200.49|0
1748861420000|2025-06-02 10:50:20|||||||||1
1748861430000|2025-06-02 10:50:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|3
1748861440000|2025-06-02 10:50:40|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|5
1748861450000|2025-06-02 10:50:50|200.62||200.62||200.62||200.57||2
1748861460000|2025-06-02 10:51:00|200.57|200.54|200.67|200.54|200.67|200.59|200.57|200.54|2
1748861480000|2025-06-02 10:51:20|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|1
1748861500000|2025-06-02 10:51:40|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|18
1748861520000|2025-06-02 10:52:00|200.72|200.64|200.77|200.64|200.77|200.69|200.72|200.64|5
1748861530000|2025-06-02 10:52:10||200.69||200.69||200.69||200.69|0
1748861540000|2025-06-02 10:52:20|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|5
1748861560000|2025-06-02 10:52:40||200.59||200.59||200.59||200.59|0
1748861570000|2025-06-02 10:52:50||200.64||200.64||200.64||200.59|0
1748861580000|2025-06-02 10:53:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|3
1748861590000|2025-06-02 10:53:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|2
1748861600000|2025-06-02 10:53:20|200.77||200.72||200.77||200.72||1
1748861620000|2025-06-02 10:53:40|200.77||200.72||200.77||200.72||2
1748861670000|2025-06-02 10:54:30|200.77||200.72||200.77||200.72||3
1748861680000|2025-06-02 10:54:40|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|1
1748861720000|2025-06-02 10:55:20||200.59||200.64||200.64||200.59|4
1748861730000|2025-06-02 10:55:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|0
1748861740000|2025-06-02 10:55:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|2
1748861750000|2025-06-02 10:55:50||200.59||200.64||200.64||200.59|1
1748861760000|2025-06-02 10:56:00|200.77||200.77||200.77||200.77||100
1748861770000|2025-06-02 10:56:10|200.72|200.69|200.82|200.74|200.82|200.74|200.72|200.69|110
1748861790000|2025-06-02 10:56:30|200.87||200.87||200.87||200.82||18
1748861800000|2025-06-02 10:56:40|200.82|200.79|200.82|200.74|200.82|200.79|200.82|200.74|3
1748861810000|2025-06-02 10:56:50||200.69||200.69||200.69||200.69|5
1748861820000|2025-06-02 10:57:00||200.74||200.74||200.74||200.69|0
1748861830000|2025-06-02 10:57:10||200.69||200.69||200.69||200.69|0
1748861840000|2025-06-02 10:57:20||200.74||200.74||200.74||200.74|2
1748861870000|2025-06-02 10:57:50|||||||||4
1748861890000|2025-06-02 10:58:10||200.69||200.69||200.69||200.69|2
1748861900000|2025-06-02 10:58:20||200.74||200.74||200.74||200.69|0
1748861930000|2025-06-02 10:58:50||200.69||200.74||200.74||200.69|0
1748861940000|2025-06-02 10:59:00|200.87||200.87||200.87||200.87||6
1748861950000|2025-06-02 10:59:10|200.82||200.82||200.82||200.82||0
1748861970000|2025-06-02 10:59:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|116
1748861980000|2025-06-02 10:59:40||200.74||200.74||200.79||200.74|7
1748861990000|2025-06-02 10:59:50||200.79||200.79||200.79||200.74|5
1748862000000|2025-06-02 11:00:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|26
1748862010000|2025-06-02 11:00:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1748862030000|2025-06-02 11:00:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|2
1748862040000|2025-06-02 11:00:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|6
1748862050000|2025-06-02 11:00:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1748862060000|2025-06-02 11:01:00|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|0
1748862080000|2025-06-02 11:01:20|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|9
1748862090000|2025-06-02 11:01:30|200.82||200.77||200.82||200.77||11
1748862110000|2025-06-02 11:01:50|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.74|5
1748862120000|2025-06-02 11:02:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|2
1748862130000|2025-06-02 11:02:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|2
1748862140000|2025-06-02 11:02:20|200.87|200.79|200.87|200.79|200.87|200.84|200.87|200.79|1
1748862160000|2025-06-02 11:02:40|||||||||1
1748862180000|2025-06-02 11:03:00|200.92|200.74|200.87|200.74|200.92|200.74|200.82|200.74|20
1748862190000|2025-06-02 11:03:10|200.82||200.87||200.87||200.82||9
1748862200000|2025-06-02 11:03:20|200.82|200.79|200.87|200.74|200.87|200.79|200.82|200.74|1
1748862210000|2025-06-02 11:03:30|200.82||200.82||200.82||200.82||1
1748862220000|2025-06-02 11:03:40|||||||||1
1748862230000|2025-06-02 11:03:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|0
1748862240000|2025-06-02 11:04:00|200.92|200.84|200.92|200.79|200.92|200.84|200.92|200.79|98
1748862250000|2025-06-02 11:04:10|200.87|200.84|200.87|200.79|200.87|200.84|200.87|200.79|1
1748862260000|2025-06-02 11:04:20||200.74||200.79||200.79||200.74|1
1748862280000|2025-06-02 11:04:40|200.92||200.92||200.92||200.87||6
1748862290000|2025-06-02 11:04:50||200.84||200.79||200.84||200.79|6
1748862300000|2025-06-02 11:05:00|200.97|200.84|200.97|200.84|200.97|200.84|200.97|200.79|11
1748862310000|2025-06-02 11:05:10|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.84|1
1748862320000|2025-06-02 11:05:20|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|21
1748862330000|2025-06-02 11:05:30||200.84||200.84||200.84||200.84|0
1748862340000|2025-06-02 11:05:40|||||||||5
1748862350000|2025-06-02 11:05:50||200.79||200.84||200.84||200.79|16
1748862360000|2025-06-02 11:06:00||200.79||200.84||200.84||200.79|0
1748862370000|2025-06-02 11:06:10|200.87|200.79|200.87|200.79|200.87|200.84|200.87|200.79|0
1748862380000|2025-06-02 11:06:20|||||||||1
1748862390000|2025-06-02 11:06:30|200.92||200.87||200.92||200.87||1
1748862430000|2025-06-02 11:07:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|2
1748862440000|2025-06-02 11:07:20||200.79||200.84||200.84||200.79|3
1748862450000|2025-06-02 11:07:30||200.79||200.84||200.84||200.79|0
1748862460000|2025-06-02 11:07:40||200.79||200.79||200.84||200.79|0
1748862470000|2025-06-02 11:07:50||200.84||200.84||200.84||200.84|0
1748862480000|2025-06-02 11:08:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|3
1748862490000|2025-06-02 11:08:10||200.84||200.84||200.89||200.84|2
1748862500000|2025-06-02 11:08:20||200.89||200.84||200.89||200.84|0
1748862510000|2025-06-02 11:08:30|200.92||200.92||200.92||200.92||0
1748862560000|2025-06-02 11:09:20|||||||||1
1748862580000|2025-06-02 11:09:40|||||||||2
1748862600000|2025-06-02 11:10:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|35
1748862610000|2025-06-02 11:10:10|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|46
1748862620000|2025-06-02 11:10:20||200.84||200.84||200.84||200.84|2
1748862630000|2025-06-02 11:10:30|200.92|200.69|200.77|200.69|200.92|200.74|200.52|200.44|886
1748862640000|2025-06-02 11:10:40|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.74|50
1748862650000|2025-06-02 11:10:50|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|6
1748862660000|2025-06-02 11:11:00|||||||||22
1748862670000|2025-06-02 11:11:10|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|9
1748862680000|2025-06-02 11:11:20|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.74|2
1748862690000|2025-06-02 11:11:30|||||||||5
1748862700000|2025-06-02 11:11:40|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|3
1748862710000|2025-06-02 11:11:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|3
1748862720000|2025-06-02 11:12:00|200.97||200.92||200.97||200.92||2
1748862730000|2025-06-02 11:12:10|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|30
1748862740000|2025-06-02 11:12:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|1
1748862750000|2025-06-02 11:12:30|201.02|200.94|201.02|200.94|201.02|200.99|201.02|200.94|7
1748862760000|2025-06-02 11:12:40|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|11
1748862770000|2025-06-02 11:12:50||200.89||200.89||200.94||200.89|4
1748862780000|2025-06-02 11:13:00||200.94||200.94||200.94||200.94|0
1748862790000|2025-06-02 11:13:10||200.89||200.94||200.94||200.89|2
1748862800000|2025-06-02 11:13:20|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|4
1748862810000|2025-06-02 11:13:30|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|1
1748862820000|2025-06-02 11:13:40|200.97|200.89|200.97|200.89|201.02|200.94|200.97|200.89|2
1748862830000|2025-06-02 11:13:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|19
1748862850000|2025-06-02 11:14:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|27
1748862860000|2025-06-02 11:14:20||200.84||200.89||200.89||200.84|5
1748862880000|2025-06-02 11:14:40|201.02||201.02||201.02||201.02||1
1748862890000|2025-06-02 11:14:50|200.97||201.02||201.02||200.97||2
1748862900000|2025-06-02 11:15:00|200.97||200.97||200.97||200.97||0
1748862930000|2025-06-02 11:15:30|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|82
1748862940000|2025-06-02 11:15:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|43
1748862950000|2025-06-02 11:15:50|||||||||9
1748862960000|2025-06-02 11:16:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|2
1748862980000|2025-06-02 11:16:20|201.07|200.99|201.07|200.94|201.07|200.99|201.02|200.94|32
1748862990000|2025-06-02 11:16:30|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|1
1748863000000|2025-06-02 11:16:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|118
1748863010000|2025-06-02 11:16:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|37
1748863020000|2025-06-02 11:17:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|210
1748863030000|2025-06-02 11:17:10||200.84||200.89||200.89||200.84|0
1748863040000|2025-06-02 11:17:20||200.84||200.89||200.89||200.84|0
1748863090000|2025-06-02 11:18:10|200.92|200.84|200.92|200.84|200.92|200.89|200.92|200.84|158
1748863100000|2025-06-02 11:18:20|200.97||200.92||200.97||200.92||2
1748863120000|2025-06-02 11:18:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|99
1748863130000|2025-06-02 11:18:50|200.82|200.74|200.82|200.74|200.87|200.79|200.82|200.74|2
1748863150000|2025-06-02 11:19:10|200.87||200.82||200.87||200.82||4
1748863160000|2025-06-02 11:19:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|4
1748863170000|2025-06-02 11:19:30|200.82|200.74|200.82|200.74|200.82|200.79|200.82|200.74|0
1748863180000|2025-06-02 11:19:40||200.69||200.69||200.74||200.69|0
1748863190000|2025-06-02 11:19:50||200.74||200.74||200.74||200.74|0
1748863200000|2025-06-02 11:20:00|||||||||15
1748863210000|2025-06-02 11:20:10||200.69||200.74||200.74||200.69|4
1748863240000|2025-06-02 11:20:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|1
1748863250000|2025-06-02 11:20:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|117
1748863270000|2025-06-02 11:21:10|||||||||1
1748863280000|2025-06-02 11:21:20||200.59||200.64||200.64||200.59|110
1748863290000|2025-06-02 11:21:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|1
1748863310000|2025-06-02 11:21:50|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|89
1748863320000|2025-06-02 11:22:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|39
1748863330000|2025-06-02 11:22:10|||||||||25
1748863370000|2025-06-02 11:22:50|||||||||1
1748863380000|2025-06-02 11:23:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|2
1748863390000|2025-06-02 11:23:10|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|217
1748863400000|2025-06-02 11:23:20|200.82|200.69|200.82|200.74|200.82|200.74|200.82|200.69|93
1748863410000|2025-06-02 11:23:30|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|8
1748863450000|2025-06-02 11:24:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|101
1748863500000|2025-06-02 11:25:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|20
1748863510000|2025-06-02 11:25:10|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|1
1748863520000|2025-06-02 11:25:20|200.82||200.77||200.82||200.77||1
1748863530000|2025-06-02 11:25:30|200.82||200.82||200.82||200.77||2
1748863540000|2025-06-02 11:25:40|200.77||200.82||200.82||200.77||1
1748863550000|2025-06-02 11:25:50|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|6
1748863560000|2025-06-02 11:26:00|||||||||3
1748863580000|2025-06-02 11:26:20||200.69||200.74||200.74||200.69|1
1748863590000|2025-06-02 11:26:30||200.69||200.69||200.74||200.69|0
1748863600000|2025-06-02 11:26:40|200.77||200.77||200.77||200.77||1
1748863610000|2025-06-02 11:26:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|10
1748863630000|2025-06-02 11:27:10|200.77|200.69|200.77|200.69|200.82|200.69|200.77|200.69|3
1748863640000|2025-06-02 11:27:20||200.64||200.69||200.69||200.64|10
1748863650000|2025-06-02 11:27:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1748863680000|2025-06-02 11:28:00||200.59||200.64||200.64||200.59|1
1748863690000|2025-06-02 11:28:10|200.77||200.72||200.77||200.72||27
1748863700000|2025-06-02 11:28:20||200.59||200.64||200.64||200.59|0
1748863710000|2025-06-02 11:28:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|0
1748863730000|2025-06-02 11:28:50|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|6
1748863740000|2025-06-02 11:29:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|10
1748863750000|2025-06-02 11:29:10||200.59||200.64||200.64||200.59|1
1748863760000|2025-06-02 11:29:20|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.59|0
1748863780000|2025-06-02 11:29:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|126
1748863790000|2025-06-02 11:29:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|53
1748863800000|2025-06-02 11:30:00|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|44
1748863820000|2025-06-02 11:30:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|3
1748863830000|2025-06-02 11:30:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|1
1748863840000|2025-06-02 11:30:40|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|19
1748863860000|2025-06-02 11:31:00|200.67|200.59|200.72|200.59|200.72|200.64|200.67|200.59|20
1748863870000|2025-06-02 11:31:10|200.67|200.64|200.72|200.59|200.72|200.64|200.67|200.59|9
1748863880000|2025-06-02 11:31:20|200.67|200.64|200.72|200.64|200.77|200.64|200.67|200.64|2
1748863890000|2025-06-02 11:31:30|||||||||1
1748863900000|2025-06-02 11:31:40|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|7
1748863910000|2025-06-02 11:31:50||200.69||200.69||200.69||200.64|0
1748863920000|2025-06-02 11:32:00|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|4
1748863940000|2025-06-02 11:32:20||200.59||200.64||200.64||200.59|1
1748863950000|2025-06-02 11:32:30||200.59||200.64||200.64||200.59|1
1748863960000|2025-06-02 11:32:40|200.77||200.77||200.77||200.77||2
1748863970000|2025-06-02 11:32:50||200.69||200.69||200.69||200.64|0
1748863980000|2025-06-02 11:33:00||200.64||200.69||200.69||200.64|0
1748864000000|2025-06-02 11:33:20|200.82||200.82||200.82||200.77||3
1748864010000|2025-06-02 11:33:30|200.77|200.74|200.77|200.69|200.77|200.74|200.77|200.69|0
1748864020000|2025-06-02 11:33:40|200.82|200.74|200.82|200.69|200.82|200.74|200.82|200.69|1
1748864030000|2025-06-02 11:33:50||200.74||200.74||200.74||200.69|2
1748864040000|2025-06-02 11:34:00|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|2
1748864050000|2025-06-02 11:34:10||200.69||200.69||200.69||200.64|0
1748864060000|2025-06-02 11:34:20||200.64||200.64||200.64||200.64|1
1748864070000|2025-06-02 11:34:30|200.72|200.69|200.67|200.59|200.72|200.69|200.67|200.59|4
1748864100000|2025-06-02 11:35:00|200.72||200.67||200.72||200.67||5
1748864110000|2025-06-02 11:35:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|1403
1748864120000|2025-06-02 11:35:20|||||||||97
1748864130000|2025-06-02 11:35:30|||||||||1
1748864150000|2025-06-02 11:35:50|200.77||200.77||200.77||200.77||1
1748864160000|2025-06-02 11:36:00|200.67|200.69|200.72|200.59|200.72|200.69|200.67|200.59|29
1748864170000|2025-06-02 11:36:10||200.64||200.64||200.64||200.64|0
1748864180000|2025-06-02 11:36:20|200.77|200.59|200.72|200.64|200.77|200.64|200.72|200.59|2
1748864210000|2025-06-02 11:36:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|7
1748864240000|2025-06-02 11:37:20|200.72||200.72||200.72||200.72||2
1748864250000|2025-06-02 11:37:30|200.67||200.67||200.72||200.67||11
1748864260000|2025-06-02 11:37:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|3
1748864310000|2025-06-02 11:38:30||200.49||200.54||200.54||200.49|4
1748864320000|2025-06-02 11:38:40|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|7
1748864330000|2025-06-02 11:38:50|200.52|200.44|200.57|200.44|200.57|200.49|200.52|200.44|47
1748864340000|2025-06-02 11:39:00|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.44|2
1748864350000|2025-06-02 11:39:10|200.62||200.57||200.62||200.57||1
1748864360000|2025-06-02 11:39:20||200.44||200.49||200.49||200.44|1
1748864390000|2025-06-02 11:39:50|||||||||1
1748864410000|2025-06-02 11:40:10|200.62||200.57||200.62||200.57||3
1748864420000|2025-06-02 11:40:20|200.62||200.62||200.62||200.62||1
1748864430000|2025-06-02 11:40:30|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|1
1748864440000|2025-06-02 11:40:40|200.62||200.62||200.62||200.62||1
1748864450000|2025-06-02 11:40:50|200.57||200.62||200.62||200.57||2
1748864460000|2025-06-02 11:41:00|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.49|2
1748864470000|2025-06-02 11:41:10|200.62||200.62||200.67||200.62||1
1748864480000|2025-06-02 11:41:20|200.67||200.67||200.67||200.67||3
1748864490000|2025-06-02 11:41:30|200.62||200.62||200.62||200.62||1
1748864510000|2025-06-02 11:41:50|200.67||200.67||200.67||200.67||5
1748864530000|2025-06-02 11:42:10|200.62||200.62||200.67||200.62||1
1748864550000|2025-06-02 11:42:30|200.67||200.62||200.67||200.62||7
1748864560000|2025-06-02 11:42:40|||||||||3
1748864570000|2025-06-02 11:42:50|||||||||1
1748864580000|2025-06-02 11:43:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|4
1748864590000|2025-06-02 11:43:10|||||||||1
1748864610000|2025-06-02 11:43:30||200.44||200.44||200.44||200.44|8
1748864620000|2025-06-02 11:43:40||200.49||200.44||200.49||200.44|0
1748864630000|2025-06-02 11:43:50|200.52|200.39|200.42|200.34|200.52|200.39|200.42|200.34|68
1748864640000|2025-06-02 11:44:00|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|42
1748864660000|2025-06-02 11:44:20||200.29||200.29||200.34||200.29|4
1748864670000|2025-06-02 11:44:30||200.34||200.34||200.34||200.34|1
1748864680000|2025-06-02 11:44:40|||||||||5
1748864700000|2025-06-02 11:45:00|200.47||200.42||200.47||200.42||18
1748864710000|2025-06-02 11:45:10|200.52|200.39|200.47|200.39|200.52|200.44|200.47|200.39|5
1748864720000|2025-06-02 11:45:20|||||||||2
1748864730000|2025-06-02 11:45:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|120
1748864740000|2025-06-02 11:45:40|200.37|200.29|200.37|200.29|200.37|200.34|200.37|200.29|28
1748864750000|2025-06-02 11:45:50|||||||||9
1748864760000|2025-06-02 11:46:00|200.42||200.37||200.42||200.37||18
1748864770000|2025-06-02 11:46:10|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.34|2
1748864780000|2025-06-02 11:46:20||200.29||200.34||200.34||200.29|3
1748864790000|2025-06-02 11:46:30||200.29||200.29||200.29||200.29|3
1748864800000|2025-06-02 11:46:40|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.34|4
1748864810000|2025-06-02 11:46:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|26
1748864820000|2025-06-02 11:47:00||200.34||200.39||200.39||200.34|0
1748864830000|2025-06-02 11:47:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|8
1748864850000|2025-06-02 11:47:30|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|4
1748864860000|2025-06-02 11:47:40|||||||||1
1748864870000|2025-06-02 11:47:50|200.47||200.42||200.47||200.42||1
1748864880000|2025-06-02 11:48:00|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|27
1748864890000|2025-06-02 11:48:10|200.42||200.37||200.42||200.37||13
1748864900000|2025-06-02 11:48:20|200.42||200.37||200.42||200.37||1
1748864910000|2025-06-02 11:48:30|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|2
1748864930000|2025-06-02 11:48:50|||||||||5
1748864950000|2025-06-02 11:49:10|||||||||1
1748864970000|2025-06-02 11:49:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|21
1748864980000|2025-06-02 11:49:40|200.37||200.32||200.37||200.32||4
1748864990000|2025-06-02 11:49:50|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|1
1748865000000|2025-06-02 11:50:00|200.32|200.24|200.32|200.24|200.37|200.24|200.32|200.24|16
1748865010000|2025-06-02 11:50:10|200.37||200.37||200.37||200.37||4
1748865020000|2025-06-02 11:50:20|200.32||200.32||200.37||200.32||1
1748865040000|2025-06-02 11:50:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|11
1748865060000|2025-06-02 11:51:00|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|50
1748865080000|2025-06-02 11:51:20|||||||||1
1748865090000|2025-06-02 11:51:30|||||||||1
1748865110000|2025-06-02 11:51:50|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|15
1748865140000|2025-06-02 11:52:20|||||||||43
1748865160000|2025-06-02 11:52:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|3
1748865170000|2025-06-02 11:52:50|200.42||200.42||200.42||200.42||3
1748865180000|2025-06-02 11:53:00|200.37||200.42||200.42||200.37||2
1748865190000|2025-06-02 11:53:10|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.34|2
1748865210000|2025-06-02 11:53:30|||||||||1
1748865230000|2025-06-02 11:53:50||200.29||200.29||200.29||200.29|7
1748865240000|2025-06-02 11:54:00||200.34||200.34||200.34||200.29|0
1748865290000|2025-06-02 11:54:50|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|33
1748865310000|2025-06-02 11:55:10|||||||||1
1748865320000|2025-06-02 11:55:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|0
1748865360000|2025-06-02 11:56:00|||||||||1
1748865400000|2025-06-02 11:56:40|200.42||200.37||200.42||200.37||2
1748865420000|2025-06-02 11:57:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|2
1748865450000|2025-06-02 11:57:30|||||||||8
1748865470000|2025-06-02 11:57:50|200.47||200.42||200.47||200.42||6
1748865480000|2025-06-02 11:58:00|||||||||1
1748865500000|2025-06-02 11:58:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|3
1748865510000|2025-06-02 11:58:30||200.34||200.39||200.39||200.34|2
1748865520000|2025-06-02 11:58:40|||||||||1
1748865530000|2025-06-02 11:58:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|3
1748865540000|2025-06-02 11:59:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|3
1748865560000|2025-06-02 11:59:20||200.34||200.34||200.34||200.34|1
1748865570000|2025-06-02 11:59:30|200.42|200.39|200.37|200.29|200.42|200.39|200.37|200.29|27
1748865600000|2025-06-02 12:00:00|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|47
1748865610000|2025-06-02 12:00:10|200.42|200.34|200.42|200.29|200.42|200.34|200.42|200.29|8
1748865620000|2025-06-02 12:00:20|200.37||200.37||200.37||200.37||0
1748865640000|2025-06-02 12:00:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|10
1748865650000|2025-06-02 12:00:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1748865660000|2025-06-02 12:01:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1748865670000|2025-06-02 12:01:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|180
1748865680000|2025-06-02 12:01:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|18
1748865690000|2025-06-02 12:01:30|||||||||2
1748865720000|2025-06-02 12:02:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|14
1748865740000|2025-06-02 12:02:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.39|6
1748865750000|2025-06-02 12:02:30||200.39||200.44||200.44||200.39|0
1748865760000|2025-06-02 12:02:40||200.39||200.44||200.44||200.39|0
1748865780000|2025-06-02 12:03:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1748865800000|2025-06-02 12:03:20|200.42|200.34|200.42|200.34|200.47|200.39|200.42|200.34|64
1748865810000|2025-06-02 12:03:30|||||||||1
1748865840000|2025-06-02 12:04:00|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|5
1748865860000|2025-06-02 12:04:20|200.47||200.42||200.47||200.42||7
1748865870000|2025-06-02 12:04:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1748865890000|2025-06-02 12:04:50||200.34||200.34||200.39||200.34|11
1748865900000|2025-06-02 12:05:00||200.39||200.39||200.39||200.34|1
1748865910000|2025-06-02 12:05:10|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.39|4
1748865930000|2025-06-02 12:05:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|8
1748865940000|2025-06-02 12:05:40||200.44||200.44||200.49||200.44|5
1748865950000|2025-06-02 12:05:50||200.49||200.44||200.49||200.44|0
1748865960000|2025-06-02 12:06:00||200.49||200.49||200.49||200.44|2
1748865970000|2025-06-02 12:06:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|1
1748865980000|2025-06-02 12:06:20|||||||||2
1748866020000|2025-06-02 12:07:00|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|44
1748866030000|2025-06-02 12:07:10|200.52|200.49|200.52|200.44|200.52|200.49|200.52|200.44|0
1748866040000|2025-06-02 12:07:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|28
1748866050000|2025-06-02 12:07:30||200.34||200.39||200.39||200.34|0
1748866060000|2025-06-02 12:07:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|25
1748866070000|2025-06-02 12:07:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1748866080000|2025-06-02 12:08:00||200.34||200.34||200.39||200.34|1
1748866090000|2025-06-02 12:08:10|200.42|200.39|200.42|200.34|200.42|200.39|200.42|200.34|25
1748866100000|2025-06-02 12:08:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|3
1748866120000|2025-06-02 12:08:40|200.52||200.52||200.52||200.52||2
1748866130000|2025-06-02 12:08:50|200.47|200.44|200.52|200.44|200.52|200.44|200.47|200.39|8
1748866140000|2025-06-02 12:09:00|200.57|200.49|200.57|200.44|200.57|200.49|200.52|200.44|0
1748866150000|2025-06-02 12:09:10|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|11
1748866160000|2025-06-02 12:09:20|200.52|200.49|200.67|200.54|200.67|200.54|200.52|200.49|46
1748866170000|2025-06-02 12:09:30|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|1
1748866190000|2025-06-02 12:09:50||200.49||200.54||200.54||200.49|5
1748866200000|2025-06-02 12:10:00||200.49||200.49||200.49||200.49|1
1748866210000|2025-06-02 12:10:10||200.54||200.54||200.54||200.54|0
1748866260000|2025-06-02 12:11:00|200.67||200.67||200.67||200.67||45
1748866270000|2025-06-02 12:11:10|200.62|200.44|200.52|200.44|200.62|200.44|200.52|200.44|201
1748866290000|2025-06-02 12:11:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|59
1748866300000|2025-06-02 12:11:40|200.62|200.54|200.72|200.64|200.72|200.64|200.62|200.54|213
1748866310000|2025-06-02 12:11:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|165
1748866320000|2025-06-02 12:12:00|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.74|179
1748866330000|2025-06-02 12:12:10|||||||||97
1748866340000|2025-06-02 12:12:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|297
1748866350000|2025-06-02 12:12:30|200.92|200.84|200.87|200.74|200.92|200.84|200.87|200.74|113
1748866360000|2025-06-02 12:12:40||200.79||200.79||200.79||200.79|25
1748866390000|2025-06-02 12:13:10|||||||||50
1748866410000|2025-06-02 12:13:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|19
1748866420000|2025-06-02 12:13:40|200.87||200.82||200.87||200.82||27
1748866430000|2025-06-02 12:13:50|200.87||200.87||200.87||200.82||3
1748866440000|2025-06-02 12:14:00|200.82||200.82||200.82||200.82||1
1748866450000|2025-06-02 12:14:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|111
1748866460000|2025-06-02 12:14:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|37
1748866480000|2025-06-02 12:14:40||200.59||200.64||200.64||200.59|19
1748866500000|2025-06-02 12:15:00|||||||||2
1748866510000|2025-06-02 12:15:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|4
1748866530000|2025-06-02 12:15:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1748866550000|2025-06-02 12:15:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|4
1748866560000|2025-06-02 12:16:00||200.64||200.69||200.69||200.64|15
1748866570000|2025-06-02 12:16:10||200.64||200.69||200.69||200.64|3
1748866590000|2025-06-02 12:16:30||200.64||200.64||200.64||200.64|4
1748866600000|2025-06-02 12:16:40|200.72||200.72||200.72||200.72||0
1748866610000|2025-06-02 12:16:50|||||||||5
1748866620000|2025-06-02 12:17:00|200.67|200.59|200.62|200.54|200.67|200.64|200.62|200.54|26
1748866630000|2025-06-02 12:17:10|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|10
1748866650000|2025-06-02 12:17:30|||||||||15
1748866660000|2025-06-02 12:17:40||200.49||200.54||200.54||200.49|1
1748866670000|2025-06-02 12:17:50|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|7
1748866690000|2025-06-02 12:18:10||200.49||200.49||200.49||200.49|2
1748866700000|2025-06-02 12:18:20|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|0
1748866710000|2025-06-02 12:18:30|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.49|18
1748866720000|2025-06-02 12:18:40||200.49||200.49||200.54||200.49|0
1748866730000|2025-06-02 12:18:50|200.57||200.62||200.62||200.57||2
1748866740000|2025-06-02 12:19:00||200.54||200.54||200.54||200.49|0
1748866750000|2025-06-02 12:19:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|2
1748866760000|2025-06-02 12:19:20|200.62||200.57||200.62||200.57||4
1748866770000|2025-06-02 12:19:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|42
1748866780000|2025-06-02 12:19:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|37
1748866800000|2025-06-02 12:20:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|5
1748866820000|2025-06-02 12:20:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|44
1748866830000|2025-06-02 12:20:30|||||||||4
1748866860000|2025-06-02 12:21:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|21
1748866890000|2025-06-02 12:21:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|5
1748866920000|2025-06-02 12:22:00|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|13
1748866930000|2025-06-02 12:22:10|200.37||200.37||200.37||200.37||0
1748866940000|2025-06-02 12:22:20|200.42||200.37||200.42||200.37||2
1748866950000|2025-06-02 12:22:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|4
1748866980000|2025-06-02 12:23:00|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|15
1748867000000|2025-06-02 12:23:20|||||||||2
1748867010000|2025-06-02 12:23:30||200.29||200.29||200.34||200.29|2
1748867020000|2025-06-02 12:23:40|200.37|200.34|200.42|200.29|200.42|200.34|200.37|200.29|1
1748867030000|2025-06-02 12:23:50||200.34||200.34||200.34||200.34|0
1748867040000|2025-06-02 12:24:00|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|5
1748867060000|2025-06-02 12:24:20|200.42||200.42||200.42||200.37||6
1748867070000|2025-06-02 12:24:30||200.34||200.34||200.34||200.34|0
1748867080000|2025-06-02 12:24:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|41
1748867100000|2025-06-02 12:25:00|||||||||1
1748867110000|2025-06-02 12:25:10|||||||||2
1748867120000|2025-06-02 12:25:20|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|19
1748867130000|2025-06-02 12:25:30||200.24||200.29||200.29||200.24|0
1748867150000|2025-06-02 12:25:50|200.42||200.42||200.42||200.37||8
1748867160000|2025-06-02 12:26:00||200.34||200.34||200.34||200.29|1
1748867190000|2025-06-02 12:26:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|68
1748867210000|2025-06-02 12:26:50|||||||||1
1748867220000|2025-06-02 12:27:00|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.44|6
1748867230000|2025-06-02 12:27:10|||||||||1
1748867240000|2025-06-02 12:27:20|200.47|200.39|200.52|200.39|200.52|200.39|200.47|200.39|11
1748867250000|2025-06-02 12:27:30|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|1
1748867270000|2025-06-02 12:27:50|||||||||1
1748867310000|2025-06-02 12:28:30|||||||||9
1748867340000|2025-06-02 12:29:00|||||||||1
1748867350000|2025-06-02 12:29:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|13
1748867370000|2025-06-02 12:29:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|28
1748867390000|2025-06-02 12:29:50|||||||||1
1748867400000|2025-06-02 12:30:00|200.52||200.47||200.52||200.47||2
1748867410000|2025-06-02 12:30:10||200.34||200.34||200.39||200.34|57
1748867420000|2025-06-02 12:30:20|200.42|200.39|200.42|200.34|200.42|200.39|200.42|200.34|0
1748867430000|2025-06-02 12:30:30|||||||||1
1748867440000|2025-06-02 12:30:40|200.47||200.42||200.47||200.42||10
1748867460000|2025-06-02 12:31:00|200.47||200.42||200.47||200.42||1
1748867490000|2025-06-02 12:31:30|||||||||3
1748867540000|2025-06-02 12:32:20|||||||||1
1748867550000|2025-06-02 12:32:30|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|11
1748867570000|2025-06-02 12:32:50|||||||||1
1748867580000|2025-06-02 12:33:00|200.47||200.42||200.47||200.42||8
1748867600000|2025-06-02 12:33:20|200.47||200.42||200.47||200.42||2
1748867610000|2025-06-02 12:33:30|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|10
1748867660000|2025-06-02 12:34:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|25
1748867680000|2025-06-02 12:34:40|200.32|200.24|200.32|200.19|200.37|200.24|200.32|200.19|228
1748867690000|2025-06-02 12:34:50|200.27|200.24|200.27|200.19|200.27|200.24|200.27|200.19|0
1748867730000|2025-06-02 12:35:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|8
1748867740000|2025-06-02 12:35:40||200.19||200.19||200.24||200.19|1
1748867750000|2025-06-02 12:35:50|200.27|200.24|200.27|200.19|200.27|200.24|200.27|200.19|1
1748867760000|2025-06-02 12:36:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|22
1748867780000|2025-06-02 12:36:20||200.09||200.14||200.14||200.09|7
1748867790000|2025-06-02 12:36:30|200.27||200.22||200.27||200.22||2006
1748867800000|2025-06-02 12:36:40|||||||||2
1748867810000|2025-06-02 12:36:50|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|2
1748867830000|2025-06-02 12:37:10|200.32||200.32||200.32||200.32||1
1748867840000|2025-06-02 12:37:20|200.27||200.27||200.27||200.27||1
1748867850000|2025-06-02 12:37:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|3
1748867870000|2025-06-02 12:37:50|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|1
1748867880000|2025-06-02 12:38:00||200.24||200.24||200.29||200.24|1
1748867890000|2025-06-02 12:38:10||200.29||200.29||200.29||200.24|0
1748867900000|2025-06-02 12:38:20||200.24||200.24||200.29||200.24|3
1748867910000|2025-06-02 12:38:30|200.32|200.29|200.37|200.24|200.37|200.29|200.32|200.24|2
1748867920000|2025-06-02 12:38:40|200.32||200.32||200.32||200.32||0
1748867930000|2025-06-02 12:38:50|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|4
1748867940000|2025-06-02 12:39:00||200.29||200.24||200.29||200.24|0
1748867950000|2025-06-02 12:39:10||200.29||200.29||200.29||200.24|0
1748867960000|2025-06-02 12:39:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|5
1748867970000|2025-06-02 12:39:30|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|213
1748867980000|2025-06-02 12:39:40|||||||||210
1748867990000|2025-06-02 12:39:50|||||||||4
1748868000000|2025-06-02 12:40:00||200.24||200.24||200.29||200.24|0
1748868010000|2025-06-02 12:40:10|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.24|1
1748868020000|2025-06-02 12:40:20|200.42|200.34|200.42|200.29|200.42|200.34|200.42|200.29|4
1748868030000|2025-06-02 12:40:30||200.34||200.34||200.34||200.34|2
1748868040000|2025-06-02 12:40:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|2
1748868050000|2025-06-02 12:40:50|200.52||200.47||200.52||200.47||5
1748868060000|2025-06-02 12:41:00|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|30
1748868070000|2025-06-02 12:41:10|||||||||2
1748868080000|2025-06-02 12:41:20|||||||||1
1748868100000|2025-06-02 12:41:40|||||||||12
1748868140000|2025-06-02 12:42:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|1
1748868150000|2025-06-02 12:42:30|||||||||1
1748868160000|2025-06-02 12:42:40|200.57||200.52||200.57||200.52||16
1748868180000|2025-06-02 12:43:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.44|2
1748868190000|2025-06-02 12:43:10|200.52|200.44|200.52|200.44|200.57|200.44|200.52|200.44|6
1748868230000|2025-06-02 12:43:50|200.57||200.57||200.57||200.57||2
1748868240000|2025-06-02 12:44:00|200.62|200.49|200.62|200.49|200.62|200.49|200.62|200.49|1
1748868250000|2025-06-02 12:44:10|200.57||200.57||200.57||200.57||0
1748868280000|2025-06-02 12:44:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|3
1748868290000|2025-06-02 12:44:50|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|10
1748868330000|2025-06-02 12:45:30|||||||||2
1748868360000|2025-06-02 12:46:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|4
1748868390000|2025-06-02 12:46:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|3
1748868400000|2025-06-02 12:46:40|||||||||3
1748868420000|2025-06-02 12:47:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|34
1748868450000|2025-06-02 12:47:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|6
1748868460000|2025-06-02 12:47:40||200.49||200.49||200.54||200.49|22
1748868470000|2025-06-02 12:47:50||200.54||200.49||200.54||200.49|1
1748868480000|2025-06-02 12:48:00|200.57|200.54|200.62|200.54|200.62|200.54|200.57|200.49|0
1748868490000|2025-06-02 12:48:10|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|36
1748868500000|2025-06-02 12:48:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1748868510000|2025-06-02 12:48:30|200.57|200.39|200.42|200.34|200.57|200.39|200.42|200.34|34
1748868520000|2025-06-02 12:48:40|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|0
1748868540000|2025-06-02 12:49:00|200.37|200.29|200.37|200.29|200.37|200.34|200.37|200.29|0
1748868550000|2025-06-02 12:49:10|||||||||1
1748868570000|2025-06-02 12:49:30||200.24||200.24||200.29||200.24|12
1748868580000|2025-06-02 12:49:40|200.32|200.29|200.37|200.24|200.37|200.29|200.32|200.24|0
1748868590000|2025-06-02 12:49:50|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.24|0
1748868600000|2025-06-02 12:50:00|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.24|4
1748868610000|2025-06-02 12:50:10|200.37||200.32||200.37||200.32||4
1748868620000|2025-06-02 12:50:20|200.37||200.32||200.37||200.32||1
1748868630000|2025-06-02 12:50:30|200.37||200.32||200.37||200.32||0
1748868640000|2025-06-02 12:50:40|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|7
1748868650000|2025-06-02 12:50:50||200.24||200.19||200.24||200.19|2
1748868660000|2025-06-02 12:51:00||200.24||200.24||200.24||200.24|0
1748868670000|2025-06-02 12:51:10|||||||||2
1748868680000|2025-06-02 12:51:20|200.37||200.32||200.37||200.32||5
1748868700000|2025-06-02 12:51:40|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|1
1748868710000|2025-06-02 12:51:50|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.29|0
1748868720000|2025-06-02 12:52:00|200.42|200.24|200.47|200.34|200.47|200.34|200.42|200.24|1
1748868730000|2025-06-02 12:52:10|200.42||200.42||200.42||200.42||0
1748868740000|2025-06-02 12:52:20|200.47||200.42||200.47||200.42||0
1748868750000|2025-06-02 12:52:30|200.47||200.47||200.47||200.42||0
1748868760000|2025-06-02 12:52:40|200.42||200.42||200.47||200.42||1
1748868770000|2025-06-02 12:52:50||200.29||200.34||200.34||200.29|5
1748868780000|2025-06-02 12:53:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|15
1748868810000|2025-06-02 12:53:30|||||||||2
1748868830000|2025-06-02 12:53:50|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|46
1748868840000|2025-06-02 12:54:00|||||||||8
1748868850000|2025-06-02 12:54:10|200.52|200.44|200.47|200.34|200.52|200.44|200.47|200.34|60
1748868860000|2025-06-02 12:54:20||200.39||200.39||200.39||200.34|0
1748868870000|2025-06-02 12:54:30|||||||||1
1748868880000|2025-06-02 12:54:40||200.34||200.34||200.39||200.34|2
1748868890000|2025-06-02 12:54:50||200.39||200.39||200.39||200.34|5
1748868910000|2025-06-02 12:55:10|200.52||200.47||200.52||200.47||4
1748868920000|2025-06-02 12:55:20|||||||||1
1748868940000|2025-06-02 12:55:40|||||||||1
1748868950000|2025-06-02 12:55:50|200.52||200.47||200.52||200.47||11
1748868960000|2025-06-02 12:56:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|3
1748868970000|2025-06-02 12:56:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|13
1748868980000|2025-06-02 12:56:20|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|4
1748868990000|2025-06-02 12:56:30|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|0
1748869010000|2025-06-02 12:56:50|||||||||1
1748869020000|2025-06-02 12:57:00|200.52||200.47||200.52||200.47||6
1748869030000|2025-06-02 12:57:10|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|2
1748869040000|2025-06-02 12:57:20|200.47|200.49|200.57|200.49|200.57|200.49|200.47|200.49|216
1748869050000|2025-06-02 12:57:30||200.44||200.49||200.49||200.44|0
1748869090000|2025-06-02 12:58:10|200.52|200.44|200.52|200.44|200.52|200.49|200.52|200.44|4
1748869110000|2025-06-02 12:58:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.44|21
1748869130000|2025-06-02 12:58:50|200.62||200.57||200.62||200.57||6
1748869140000|2025-06-02 12:59:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1748869150000|2025-06-02 12:59:10|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|8
1748869160000|2025-06-02 12:59:20|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|1
1748869200000|2025-06-02 13:00:00|200.52|200.44|200.52|200.44|200.57|200.44|200.52|200.44|3
1748869210000|2025-06-02 13:00:10|200.57||200.52||200.57||200.52||0
1748869220000|2025-06-02 13:00:20|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|2
1748869230000|2025-06-02 13:00:30|200.62|200.49|200.62|200.54|200.62|200.54|200.62|200.49|5
1748869240000|2025-06-02 13:00:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|5
1748869260000|2025-06-02 13:01:00|200.72||200.72||200.72||200.67||0
1748869270000|2025-06-02 13:01:10|200.67|200.64|200.67|200.59|200.67|200.64|200.67|200.59|2
1748869280000|2025-06-02 13:01:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1748869290000|2025-06-02 13:01:30||200.59||200.59||200.59||200.59|2
1748869300000|2025-06-02 13:01:40||200.64||200.64||200.64||200.64|1
1748869310000|2025-06-02 13:01:50|||||||||45
1748869320000|2025-06-02 13:02:00|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|114
1748869330000|2025-06-02 13:02:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|51
1748869340000|2025-06-02 13:02:20|||||||||1
1748869350000|2025-06-02 13:02:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|8
1748869360000|2025-06-02 13:02:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|3
1748869370000|2025-06-02 13:02:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|16
1748869380000|2025-06-02 13:03:00|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|26
1748869390000|2025-06-02 13:03:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|5
1748869400000|2025-06-02 13:03:20||200.59||200.59||200.59||200.59|8
1748869410000|2025-06-02 13:03:30|200.67||200.67||200.67||200.67||2
1748869420000|2025-06-02 13:03:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|5
1748869430000|2025-06-02 13:03:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|0
1748869460000|2025-06-02 13:04:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|159
1748869470000|2025-06-02 13:04:30|200.57|200.49|200.62|200.49|200.62|200.54|200.57|200.49|14
1748869480000|2025-06-02 13:04:40|200.57|200.54|200.62|200.54|200.62|200.54|200.57|200.49|4
1748869490000|2025-06-02 13:04:50|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|4
1748869500000|2025-06-02 13:05:00|||||||||8
1748869520000|2025-06-02 13:05:20|200.52|200.44|200.57|200.44|200.57|200.49|200.52|200.44|1
1748869530000|2025-06-02 13:05:30|200.52|200.49|200.52|200.44|200.52|200.49|200.52|200.44|5
1748869540000|2025-06-02 13:05:40|200.57||200.57||200.57||200.52||0
1748869550000|2025-06-02 13:05:50||200.49||200.49||200.49||200.44|1
1748869560000|2025-06-02 13:06:00|||||||||1
1748869570000|2025-06-02 13:06:10|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|49
1748869580000|2025-06-02 13:06:20|200.57||200.57||200.62||200.57||0
1748869590000|2025-06-02 13:06:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|33
1748869600000|2025-06-02 13:06:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|39
1748869610000|2025-06-02 13:06:50||200.54||200.54||200.59||200.54|24
1748869620000|2025-06-02 13:07:00||200.59||200.54||200.59||200.54|0
1748869630000|2025-06-02 13:07:10|200.62|200.59|200.67|200.54|200.67|200.59|200.62|200.54|0
1748869640000|2025-06-02 13:07:20|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.54|1
1748869650000|2025-06-02 13:07:30|||||||||2
1748869670000|2025-06-02 13:07:50|200.67||200.62||200.67||200.62||0
1748869680000|2025-06-02 13:08:00|200.67|200.59|200.72|200.59|200.72|200.64|200.62|200.59|6
1748869690000|2025-06-02 13:08:10||200.64||200.64||200.64||200.64|1
1748869720000|2025-06-02 13:08:40|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|53
1748869740000|2025-06-02 13:09:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|0
1748869750000|2025-06-02 13:09:10|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.59|15
1748869760000|2025-06-02 13:09:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|11
1748869780000|2025-06-02 13:09:40|||||||||9
1748869820000|2025-06-02 13:10:20|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|23
1748869830000|2025-06-02 13:10:30|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|7
1748869840000|2025-06-02 13:10:40|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|6
1748869850000|2025-06-02 13:10:50|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|84
1748869860000|2025-06-02 13:11:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|13
1748869900000|2025-06-02 13:11:40|||||||||1
1748869910000|2025-06-02 13:11:50|||||||||5
1748869920000|2025-06-02 13:12:00|200.97|200.79|200.87|200.79|200.97|200.79|200.87|200.79|29
1748869930000|2025-06-02 13:12:10|200.92||200.87||200.92||200.87||1
1748869960000|2025-06-02 13:12:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|5
1748869970000|2025-06-02 13:12:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|5
1748869980000|2025-06-02 13:13:00|200.92||200.87||200.92||200.87||11
1748869990000|2025-06-02 13:13:10|200.92||200.87||200.92||200.87||4
1748870040000|2025-06-02 13:14:00||200.74||200.79||200.79||200.74|7
1748870050000|2025-06-02 13:14:10|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|4
1748870060000|2025-06-02 13:14:20||200.79||200.79||200.79||200.79|6
1748870070000|2025-06-02 13:14:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|2
1748870080000|2025-06-02 13:14:40||200.79||200.84||200.84||200.79|1
1748870100000|2025-06-02 13:15:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|2
1748870110000|2025-06-02 13:15:10||200.74||200.79||200.79||200.74|2
1748870120000|2025-06-02 13:15:20|200.92||200.87||200.92||200.87||18
1748870140000|2025-06-02 13:15:40|200.92||200.87||200.92||200.87||2
1748870150000|2025-06-02 13:15:50|200.92||200.92||200.92||200.87||0
1748870160000|2025-06-02 13:16:00|200.87|200.84|200.92|200.79|200.92|200.84|200.87|200.79|3
1748870180000|2025-06-02 13:16:20|200.87||200.87||200.87||200.87||0
1748870190000|2025-06-02 13:16:30|200.92||200.92||200.92||200.92||1
1748870200000|2025-06-02 13:16:40|200.87||200.87||200.92||200.87||0
1748870210000|2025-06-02 13:16:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|28
1748870220000|2025-06-02 13:17:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|16
1748870230000|2025-06-02 13:17:10||200.74||200.79||200.79||200.74|1
1748870250000|2025-06-02 13:17:30|||||||||1
1748870270000|2025-06-02 13:17:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|3
1748870280000|2025-06-02 13:18:00|200.87||200.82||200.87||200.82||7
1748870350000|2025-06-02 13:19:10|||||||||1
1748870370000|2025-06-02 13:19:30|200.77|200.64|200.77|200.69|200.77|200.69|200.72|200.64|41
1748870390000|2025-06-02 13:19:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|3
1748870400000|2025-06-02 13:20:00|200.77|200.69|200.82|200.69|200.82|200.69|200.77|200.69|2
1748870410000|2025-06-02 13:20:10|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|27
1748870420000|2025-06-02 13:20:20|||||||||11
1748870430000|2025-06-02 13:20:30|200.87|200.69|200.87|200.79|200.87|200.79|200.87|200.69|10
1748870440000|2025-06-02 13:20:40|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|13
1748870450000|2025-06-02 13:20:50|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|4
1748870460000|2025-06-02 13:21:00|200.87||200.87||200.92||200.87||1
1748870470000|2025-06-02 13:21:10||200.74||200.79||200.79||200.74|3
1748870480000|2025-06-02 13:21:20||200.74||200.79||200.79||200.74|0
1748870490000|2025-06-02 13:21:30|200.92||200.92||200.92||200.92||2
1748870500000|2025-06-02 13:21:40|200.87|200.84|200.87|200.79|200.87|200.84|200.87|200.79|1
1748870510000|2025-06-02 13:21:50|||||||||40
1748870520000|2025-06-02 13:22:00||200.74||200.79||200.79||200.74|1
1748870530000|2025-06-02 13:22:10||200.74||200.74||200.79||200.74|0
1748870540000|2025-06-02 13:22:20|200.82||200.82||200.82||200.82||1
1748870560000|2025-06-02 13:22:40|200.87||200.87||200.87||200.87||8
1748870570000|2025-06-02 13:22:50|200.82||200.82||200.82||200.82||0
1748870590000|2025-06-02 13:23:10|||||||||2
1748870600000|2025-06-02 13:23:20|200.77|200.69|200.82|200.69|200.82|200.74|200.77|200.69|15
1748870610000|2025-06-02 13:23:30|200.77||200.77||200.77||200.77||0
1748870620000|2025-06-02 13:23:40|200.82||200.77||200.82||200.77||2
1748870630000|2025-06-02 13:23:50|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|3
1748870640000|2025-06-02 13:24:00||200.74||200.74||200.74||200.69|0
1748870650000|2025-06-02 13:24:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|2
1748870660000|2025-06-02 13:24:20|200.92|200.74|200.87|200.74|200.92|200.74|200.87|200.74|6
1748870670000|2025-06-02 13:24:30|200.82|200.69|200.82|200.69|200.82|200.69|200.82|200.69|1
1748870680000|2025-06-02 13:24:40||200.74||200.69||200.74||200.69|419
1748870690000|2025-06-02 13:24:50|200.77||200.77||200.77||200.77||0
1748870700000|2025-06-02 13:25:00|200.72|200.64|200.77|200.64|200.77|200.69|200.72|200.64|3
1748870710000|2025-06-02 13:25:10|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|9
1748870720000|2025-06-02 13:25:20||200.69||200.69||200.69||200.69|0
1748870740000|2025-06-02 13:25:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|3
1748870750000|2025-06-02 13:25:50||200.59||200.59||200.64||200.59|8
1748870760000|2025-06-02 13:26:00|200.67|200.54|200.62|200.54|200.72|200.54|200.62|200.54|1
1748870770000|2025-06-02 13:26:10|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.39|47
1748870780000|2025-06-02 13:26:20|||||||||7
1748870790000|2025-06-02 13:26:30|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|34
1748870800000|2025-06-02 13:26:40|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|30
1748870810000|2025-06-02 13:26:50|200.67||200.62||200.67||200.62||9
1748870820000|2025-06-02 13:27:00|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|25
1748870830000|2025-06-02 13:27:10||200.49||200.54||200.54||200.49|0
1748870870000|2025-06-02 13:27:50|200.67||200.62||200.67||200.62||8
1748870880000|2025-06-02 13:28:00|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|0
1748870890000|2025-06-02 13:28:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|19
1748870930000|2025-06-02 13:28:50||200.49||200.49||200.54||200.49|10
1748870940000|2025-06-02 13:29:00|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|0
1748870950000|2025-06-02 13:29:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|11
1748870960000|2025-06-02 13:29:20|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|32
1748870970000|2025-06-02 13:29:30||200.54||200.54||200.59||200.54|1
1748870980000|2025-06-02 13:29:40|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|7
1748870990000|2025-06-02 13:29:50||200.49||200.54||200.54||200.49|9
1748871000000|2025-06-02 13:30:00|200.67|200.59|200.77|200.69|200.77|200.69|200.67|200.54|68
1748871010000|2025-06-02 13:30:10|200.82|200.64|200.77|200.69|200.82|200.69|200.72|200.64|92
1748871020000|2025-06-02 13:30:20|200.82|200.74|200.72|200.64|200.82|200.74|200.67|200.59|64
1748871030000|2025-06-02 13:30:30|200.77|200.59|200.67|200.59|200.77|200.64|200.67|200.59|3
1748871040000|2025-06-02 13:30:40|200.62|200.49|200.62|200.49|200.62|200.54|200.62|200.49|11
1748871050000|2025-06-02 13:30:50|200.57|200.54|200.57|200.49|200.62|200.54|200.57|200.49|20
1748871060000|2025-06-02 13:31:00|200.62|200.44|200.57|200.44|200.62|200.49|200.52|200.44|43
1748871070000|2025-06-02 13:31:10|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|25
1748871080000|2025-06-02 13:31:20|200.52|200.39|200.52|200.44|200.52|200.44|200.47|200.39|50
1748871090000|2025-06-02 13:31:30|200.47|200.39|200.47|200.39|200.52|200.44|200.47|200.39|28
1748871100000|2025-06-02 13:31:40|200.42|200.29|200.37|200.29|200.42|200.34|200.37|200.29|20
1748871110000|2025-06-02 13:31:50|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|10
1748871120000|2025-06-02 13:32:00|200.47|200.39|200.52|200.44|200.52|200.44|200.42|200.34|155
1748871130000|2025-06-02 13:32:10|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|48
1748871140000|2025-06-02 13:32:20|200.57||200.52||200.57||200.52||7
1748871150000|2025-06-02 13:32:30|200.57|200.49|200.42|200.34|200.57|200.49|200.42|200.34|42
1748871160000|2025-06-02 13:32:40|200.47|200.39|200.47|200.39|200.47|200.39|200.42|200.34|19
1748871170000|2025-06-02 13:32:50|200.52||200.47||200.52||200.47||10
1748871180000|2025-06-02 13:33:00|200.52||200.47||200.52||200.47||4
1748871190000|2025-06-02 13:33:10|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.39|20
1748871200000|2025-06-02 13:33:20||200.39||200.44||200.44||200.39|6
1748871210000|2025-06-02 13:33:30|200.57||200.52||200.57||200.52||47
1748871220000|2025-06-02 13:33:40|200.57|200.49|200.62|200.54|200.67|200.54|200.52|200.49|92
1748871230000|2025-06-02 13:33:50|200.67|200.49|200.62|200.54|200.67|200.59|200.62|200.49|243
1748871240000|2025-06-02 13:34:00|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.54|15
1748871250000|2025-06-02 13:34:10|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|7
1748871260000|2025-06-02 13:34:20|||||||||4
1748871270000|2025-06-02 13:34:30|200.72|200.64|200.82|200.69|200.82|200.69|200.72|200.64|44
1748871280000|2025-06-02 13:34:40||200.74||200.74||200.74||200.69|16
1748871290000|2025-06-02 13:34:50|200.77|200.69|200.82|200.69|200.82|200.74|200.77|200.69|7
1748871300000|2025-06-02 13:35:00|200.87|200.74|200.77|200.69|200.87|200.74|200.77|200.69|7
1748871310000|2025-06-02 13:35:10|200.72|200.64|200.77|200.69|200.82|200.69|200.72|200.64|92
1748871320000|2025-06-02 13:35:20|200.82|200.64|200.77|200.69|200.82|200.69|200.77|200.64|0
1748871330000|2025-06-02 13:35:30|200.72|200.64|200.82|200.69|200.82|200.69|200.72|200.64|44
1748871340000|2025-06-02 13:35:40|200.77|200.64|200.87|200.74|200.87|200.74|200.77|200.64|0
1748871350000|2025-06-02 13:35:50|200.82|200.69|200.77|200.69|200.82|200.74|200.77|200.69|1
1748871360000|2025-06-02 13:36:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|28
1748871370000|2025-06-02 13:36:10|200.67|200.59|200.62|200.54|200.67|200.59|200.57|200.49|72
1748871380000|2025-06-02 13:36:20|200.67|200.49|200.67|200.59|200.67|200.59|200.67|200.49|2
1748871390000|2025-06-02 13:36:30|200.62|200.54|200.82|200.69|200.82|200.74|200.62|200.54|60
1748871400000|2025-06-02 13:36:40|200.87|200.74|200.72|200.64|200.87|200.74|200.72|200.64|35
1748871410000|2025-06-02 13:36:50|200.77|200.69|200.77|200.69|200.82|200.74|200.77|200.64|0
1748871420000|2025-06-02 13:37:00|200.82|200.74|200.77|200.64|200.82|200.74|200.72|200.64|4
1748871430000|2025-06-02 13:37:10|200.72||200.72||200.77||200.72||0
1748871440000|2025-06-02 13:37:20|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|8
1748871450000|2025-06-02 13:37:30|200.72|200.69|200.72|200.64|200.72|200.69|200.72|200.64|0
1748871460000|2025-06-02 13:37:40|||||||||6
1748871470000|2025-06-02 13:37:50|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|9
1748871480000|2025-06-02 13:38:00|200.82|200.64|200.82|200.74|200.87|200.79|200.82|200.64|0
1748871490000|2025-06-02 13:38:10|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|50
1748871500000|2025-06-02 13:38:20|200.87|200.69|200.77|200.64|200.87|200.69|200.72|200.64|13
1748871510000|2025-06-02 13:38:30|200.72|200.69|200.72|200.64|200.72|200.69|200.72|200.64|27
1748871520000|2025-06-02 13:38:40|||||||||1
1748871530000|2025-06-02 13:38:50|200.77||200.72||200.77||200.72||5
1748871540000|2025-06-02 13:39:00|200.77|200.69|200.82|200.74|200.87|200.74|200.77|200.69|12
1748871550000|2025-06-02 13:39:10|200.77|200.69|200.82|200.69|200.82|200.74|200.77|200.69|2
1748871560000|2025-06-02 13:39:20|200.77|200.64|200.77|200.69|200.82|200.69|200.77|200.64|8
1748871570000|2025-06-02 13:39:30||200.64||200.64||200.69||200.64|7
1748871580000|2025-06-02 13:39:40|200.72|200.69|200.77|200.69|200.82|200.69|200.72|200.64|2
1748871600000|2025-06-02 13:40:00|200.72|200.64|200.72|200.64|200.77|200.69|200.72|200.64|53
1748871610000|2025-06-02 13:40:10|200.77|200.69|200.77|200.69|200.82|200.74|200.72|200.69|2
1748871620000|2025-06-02 13:40:20|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|4
1748871630000|2025-06-02 13:40:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|2
1748871640000|2025-06-02 13:40:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.54|104
1748871650000|2025-06-02 13:40:50|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.49|3
1748871670000|2025-06-02 13:41:10|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|2
1748871680000|2025-06-02 13:41:20|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|19
1748871700000|2025-06-02 13:41:40|||||||||3
1748871710000|2025-06-02 13:41:50|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|7
1748871720000|2025-06-02 13:42:00|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|1
1748871730000|2025-06-02 13:42:10|200.47|200.39|200.47|200.39|200.47|200.44|200.47|200.39|7
1748871740000|2025-06-02 13:42:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|41
1748871750000|2025-06-02 13:42:30|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|1
1748871760000|2025-06-02 13:42:40|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|5
1748871770000|2025-06-02 13:42:50|200.47|200.39|200.52|200.39|200.52|200.39|200.47|200.39|4
1748871780000|2025-06-02 13:43:00||200.44||200.39||200.44||200.39|0
1748871790000|2025-06-02 13:43:10|200.47|200.44|200.47|200.39|200.52|200.44|200.47|200.39|1
1748871800000|2025-06-02 13:43:20|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.39|0
1748871820000|2025-06-02 13:43:40|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|9
1748871830000|2025-06-02 13:43:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|19
1748871840000|2025-06-02 13:44:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|1
1748871850000|2025-06-02 13:44:10||200.44||200.49||200.49||200.44|2
1748871860000|2025-06-02 13:44:20|||||||||1
1748871870000|2025-06-02 13:44:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|18
1748871880000|2025-06-02 13:44:40|200.57||200.52||200.57||200.52||1
1748871890000|2025-06-02 13:44:50|||||||||2
1748871900000|2025-06-02 13:45:00|||||||||1
1748871910000|2025-06-02 13:45:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|0
1748871920000|2025-06-02 13:45:20||200.34||200.34||200.39||200.34|2
1748871930000|2025-06-02 13:45:30||200.39||200.39||200.39||200.34|3
1748871940000|2025-06-02 13:45:40||200.34||200.39||200.39||200.34|0
1748871950000|2025-06-02 13:45:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|3
1748871960000|2025-06-02 13:46:00|200.47|200.39|200.37|200.29|200.47|200.39|200.37|200.29|12
1748871970000|2025-06-02 13:46:10|200.32|200.24|200.32|200.24|200.37|200.24|200.32|200.24|25
1748871980000|2025-06-02 13:46:20|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|24
1748871990000|2025-06-02 13:46:30|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|1
1748872000000|2025-06-02 13:46:40|200.37|200.34|200.37|200.29|200.42|200.34|200.37|200.29|4
1748872010000|2025-06-02 13:46:50|200.32|200.24|200.37|200.24|200.37|200.24|200.32|200.24|33
1748872020000|2025-06-02 13:47:00|200.32|200.29|200.32|200.19|200.37|200.29|200.32|200.19|13
1748872030000|2025-06-02 13:47:10|200.27|200.24|200.22|200.14|200.27|200.24|200.22|200.14|78
1748872040000|2025-06-02 13:47:20|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|68
1748872050000|2025-06-02 13:47:30|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|287
1748872060000|2025-06-02 13:47:40|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|59
1748872070000|2025-06-02 13:47:50|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|13
1748872080000|2025-06-02 13:48:00|200.07|199.89|199.92|199.84|200.07|199.89|199.92|199.84|13
1748872090000|2025-06-02 13:48:10|199.97|199.89|199.97|199.84|199.97|199.89|199.92|199.84|1
1748872100000|2025-06-02 13:48:20|199.92|199.89|199.97|199.84|199.97|199.89|199.92|199.84|2
1748872110000|2025-06-02 13:48:30|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.89|5
1748872120000|2025-06-02 13:48:40|200.02|199.94|200.07|199.99|200.07|199.99|199.97|199.89|31
1748872130000|2025-06-02 13:48:50|200.12||200.07||200.12||200.07||28
1748872140000|2025-06-02 13:49:00|200.02|199.94|200.07|199.99|200.07|199.99|200.02|199.94|35
1748872150000|2025-06-02 13:49:10|200.12|199.94|200.07|199.99|200.12|199.99|200.07|199.94|7
1748872160000|2025-06-02 13:49:20|200.12|200.04|200.12|200.04|200.12|200.04|200.07|199.99|10
1748872170000|2025-06-02 13:49:30|200.17|200.09|200.02|199.94|200.17|200.09|200.02|199.94|28
1748872180000|2025-06-02 13:49:40|199.97|199.89|199.97|199.89|200.02|199.94|199.97|199.89|3
1748872190000|2025-06-02 13:49:50|199.92|199.84|199.92|199.84|199.97|199.89|199.92|199.84|10
1748872200000|2025-06-02 13:50:00|199.97|199.79|199.87|199.79|199.97|199.79|199.87|199.74|45
1748872210000|2025-06-02 13:50:10|199.82|199.74|199.67|199.59|199.87|199.79|199.67|199.59|94
1748872220000|2025-06-02 13:50:20|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.59|135
1748872230000|2025-06-02 13:50:30|199.67|199.59|199.67|199.59|199.72|199.64|199.67|199.59|13
1748872240000|2025-06-02 13:50:40|199.72|199.64|199.72|199.64|199.77|199.69|199.72|199.59|3
1748872250000|2025-06-02 13:50:50|199.77|199.69|199.87|199.79|199.87|199.79|199.72|199.69|28
1748872260000|2025-06-02 13:51:00|199.92|199.74|199.97|199.89|199.97|199.89|199.92|199.74|8
1748872270000|2025-06-02 13:51:10|199.92|199.84|199.97|199.84|199.97|199.89|199.92|199.79|10
1748872280000|2025-06-02 13:51:20|199.92|199.79|199.92|199.79|199.92|199.84|199.87|199.79|2
1748872290000|2025-06-02 13:51:30|199.87||199.87||199.92||199.87||2
1748872300000|2025-06-02 13:51:40|199.82|199.74|199.82|199.74|199.82|199.79|199.82|199.69|2
1748872310000|2025-06-02 13:51:50|199.77|199.69|199.77|199.69|199.82|199.69|199.77|199.69|6
1748872320000|2025-06-02 13:52:00|199.72|199.64|199.67|199.59|199.77|199.64|199.67|199.59|1
1748872330000|2025-06-02 13:52:10|199.62|199.54|199.62|199.54|199.62|199.59|199.57|199.49|19
1748872340000|2025-06-02 13:52:20|199.57|199.49|199.62|199.54|199.67|199.54|199.57|199.49|29
1748872350000|2025-06-02 13:52:30|199.67|199.59|199.67|199.54|199.67|199.59|199.67|199.54|8
1748872360000|2025-06-02 13:52:40|199.72|199.59|199.72|199.59|199.77|199.64|199.72|199.59|7
1748872370000|2025-06-02 13:52:50|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.59|0
1748872380000|2025-06-02 13:53:00|199.67|199.59|199.72|199.59|199.72|199.64|199.62|199.54|4
1748872390000|2025-06-02 13:53:10|199.67|199.64|199.72|199.59|199.77|199.64|199.67|199.59|4
1748872400000|2025-06-02 13:53:20|199.67|199.54|199.67|199.59|199.67|199.59|199.67|199.54|1
1748872410000|2025-06-02 13:53:30|199.72|199.54|199.67|199.59|199.72|199.59|199.67|199.54|6
1748872420000|2025-06-02 13:53:40|199.72|199.54|199.67|199.59|199.72|199.59|199.67|199.54|135
1748872430000|2025-06-02 13:53:50|199.72|199.64|199.72|199.64|199.77|199.64|199.67|199.64|11
1748872440000|2025-06-02 13:54:00|199.77||199.72||199.77||199.72||21
1748872450000|2025-06-02 13:54:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|69
1748872460000|2025-06-02 13:54:20|199.72|199.64|199.77|199.64|199.77|199.69|199.72|199.64|7
1748872470000|2025-06-02 13:54:30|199.72|199.69|199.77|199.64|199.77|199.69|199.72|199.64|240
1748872480000|2025-06-02 13:54:40|199.72|199.69|199.77|199.69|199.82|199.69|199.72|199.64|0
1748872490000|2025-06-02 13:54:50|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|2
1748872500000|2025-06-02 13:55:00|199.82|199.84|199.87|199.74|199.97|199.84|199.82|199.74|42
1748872510000|2025-06-02 13:55:10|199.82|199.79|199.92|199.79|199.92|199.79|199.82|199.79|2
1748872520000|2025-06-02 13:55:20|199.87|199.84|199.97|199.84|199.97|199.89|199.87|199.84|0
1748872530000|2025-06-02 13:55:30|200.02|199.89|200.02|199.94|200.07|199.94|200.02|199.84|3
1748872540000|2025-06-02 13:55:40|200.07|199.89|200.07|199.99|200.12|200.04|200.02|199.89|0
1748872550000|2025-06-02 13:55:50|200.12|200.04|200.17|200.09|200.22|200.09|200.07|200.04|99
1748872560000|2025-06-02 13:56:00|200.22|200.14|200.32|200.24|200.32|200.24|200.22|200.09|29
1748872570000|2025-06-02 13:56:10|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|34
1748872580000|2025-06-02 13:56:20|200.22|200.14|200.27|200.19|200.32|200.19|200.22|200.14|22
1748872590000|2025-06-02 13:56:30|200.32||200.27||200.32||200.27||5
1748872600000|2025-06-02 13:56:40|200.32|200.14|200.27|200.19|200.32|200.24|200.27|200.14|0
1748872610000|2025-06-02 13:56:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|3
1748872620000|2025-06-02 13:57:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|9
1748872630000|2025-06-02 13:57:10|200.22|200.14|200.22|200.14|200.27|200.19|200.22|200.14|3
1748872640000|2025-06-02 13:57:20|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.14|2
1748872650000|2025-06-02 13:57:30|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|15
1748872660000|2025-06-02 13:57:40||200.14||200.14||200.19||200.14|23
1748872670000|2025-06-02 13:57:50|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.14|28
1748872680000|2025-06-02 13:58:00|200.22|200.14|200.27|200.14|200.27|200.19|200.22|200.14|14
1748872690000|2025-06-02 13:58:10|200.22||200.22||200.22||200.22||0
1748872700000|2025-06-02 13:58:20||200.09||200.09||200.14||200.09|5
1748872710000|2025-06-02 13:58:30|200.17||200.17||200.17||200.17||1
1748872720000|2025-06-02 13:58:40|200.22|200.14|200.22|200.09|200.27|200.14|200.22|200.09|142
1748872730000|2025-06-02 13:58:50|200.17|200.14|200.22|200.09|200.22|200.14|200.17|200.09|3
1748872740000|2025-06-02 13:59:00|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|14
1748872750000|2025-06-02 13:59:10||200.09||200.04||200.09||200.04|1
1748872770000|2025-06-02 13:59:30|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|1
1748872790000|2025-06-02 13:59:50|||||||||1
1748872800000|2025-06-02 14:00:00|200.07|199.74|199.97|199.84|200.07|199.84|199.92|199.74|97
1748872810000|2025-06-02 14:00:10|200.02||199.97||200.02||199.97||1
1748872820000|2025-06-02 14:00:20|199.92|199.79|199.92|199.79|199.92|199.84|199.87|199.74|44
1748872830000|2025-06-02 14:00:30|199.87|199.74|199.82|199.69|199.87|199.74|199.82|199.69|121
1748872840000|2025-06-02 14:00:40|199.77|199.64|199.77|199.69|199.77|199.69|199.77|199.64|78
1748872850000|2025-06-02 14:00:50||199.64||199.64||199.64||199.64|0
1748872860000|2025-06-02 14:01:00|199.72|199.69|199.82|199.69|199.82|199.69|199.72|199.59|175
1748872870000|2025-06-02 14:01:10|199.77|199.64|199.82|199.74|199.82|199.74|199.72|199.59|3
1748872880000|2025-06-02 14:01:20|199.77|199.69|199.77|199.69|199.77|199.74|199.77|199.69|12
1748872890000|2025-06-02 14:01:30|199.72|199.64|199.77|199.69|199.82|199.69|199.72|199.64|57
1748872900000|2025-06-02 14:01:40|199.82|199.64|199.77|199.69|199.82|199.69|199.77|199.64|5
1748872910000|2025-06-02 14:01:50|199.82|199.74|199.82|199.69|199.82|199.74|199.77|199.69|4
1748872920000|2025-06-02 14:02:00|199.77|199.64|199.82|199.74|199.82|199.74|199.77|199.64|21
1748872930000|2025-06-02 14:02:10|199.87|199.79|199.92|199.84|199.97|199.84|199.87|199.74|28
1748872940000|2025-06-02 14:02:20|199.97||199.97||199.97||199.92||0
1748872950000|2025-06-02 14:02:30|200.02|199.89|200.02|199.89|200.02|199.89|200.02|199.89|17
1748872960000|2025-06-02 14:02:40|199.97|199.84|199.92|199.79|199.97|199.84|199.92|199.79|47
1748872970000|2025-06-02 14:02:50||199.84||199.79||199.84||199.79|2
1748872980000|2025-06-02 14:03:00|199.97|199.84|200.02|199.89|200.02|199.94|199.97|199.79|19
1748872990000|2025-06-02 14:03:10|199.97|199.84|199.97|199.89|199.97|199.89|199.97|199.84|7
1748873000000|2025-06-02 14:03:20|200.02|199.84|199.97|199.89|200.02|199.89|199.97|199.84|9
1748873010000|2025-06-02 14:03:30|200.02|199.84|200.02|199.89|200.02|199.94|199.97|199.84|3
1748873030000|2025-06-02 14:03:50||199.94||199.94||199.94||199.89|50
1748873040000|2025-06-02 14:04:00|200.07|199.89|200.02|199.89|200.07|199.89|200.02|199.89|2
1748873050000|2025-06-02 14:04:10|199.97||200.02||200.02||199.97||7
1748873070000|2025-06-02 14:04:30|199.97|199.84|199.92|199.79|199.97|199.84|199.92|199.79|49
1748873080000|2025-06-02 14:04:40|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|5
1748873090000|2025-06-02 14:04:50|199.92|199.79|199.97|199.84|199.97|199.84|199.92|199.79|2
1748873100000|2025-06-02 14:05:00|200.02|199.89|200.02|199.94|200.02|199.94|199.97|199.89|30
1748873110000|2025-06-02 14:05:10|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.84|30
1748873120000|2025-06-02 14:05:20|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|0
1748873130000|2025-06-02 14:05:30|200.02|199.89|200.02|199.94|200.02|199.94|200.02|199.89|39
1748873140000|2025-06-02 14:05:40|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|8
1748873150000|2025-06-02 14:05:50|200.02|199.89|199.97|199.84|200.02|199.89|199.97|199.84|6
1748873160000|2025-06-02 14:06:00|200.02|199.89|200.02|199.89|200.02|199.89|200.02|199.84|9
1748873170000|2025-06-02 14:06:10|200.07|199.94|200.07|199.99|200.12|199.99|200.07|199.94|4
1748873180000|2025-06-02 14:06:20|200.12|199.94|200.12|199.99|200.12|199.99|200.07|199.94|5
1748873190000|2025-06-02 14:06:30|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|30
1748873200000|2025-06-02 14:06:40|200.22|200.09|200.17|200.04|200.22|200.09|200.17|200.04|15
1748873210000|2025-06-02 14:06:50|200.12|199.99|200.17|200.04|200.17|200.09|200.12|199.99|18
1748873220000|2025-06-02 14:07:00|200.22|200.09|200.22|200.09|200.22|200.09|200.17|200.04|0
1748873230000|2025-06-02 14:07:10|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.14|0
1748873240000|2025-06-02 14:07:20|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|0
1748873250000|2025-06-02 14:07:30|200.22||200.22||200.22||200.22||2
1748873260000|2025-06-02 14:07:40||200.14||200.14||200.14||200.14|0
1748873270000|2025-06-02 14:07:50|200.27||200.27||200.27||200.22||1
1748873280000|2025-06-02 14:08:00|200.22|200.09|200.22|200.14|200.27|200.14|200.17|200.09|31
1748873290000|2025-06-02 14:08:10|200.27||200.22||200.27||200.22||443
1748873300000|2025-06-02 14:08:20|200.27|200.09|200.22|200.09|200.27|200.14|200.22|200.09|19
1748873310000|2025-06-02 14:08:30||200.14||200.09||200.14||200.09|21
1748873320000|2025-06-02 14:08:40|200.17||200.17||200.17||200.17||0
1748873330000|2025-06-02 14:08:50|200.22|200.14|200.27|200.14|200.27|200.14|200.22|200.09|32
1748873340000|2025-06-02 14:09:00|200.22||200.22||200.22||200.22||0
1748873360000|2025-06-02 14:09:20|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|19
1748873370000|2025-06-02 14:09:30|200.37|200.24|200.37|200.24|200.37|200.29|200.37|200.24|36
1748873380000|2025-06-02 14:09:40|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.24|8
1748873390000|2025-06-02 14:09:50|200.37||200.32||200.37||200.32||3
1748873400000|2025-06-02 14:10:00|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.29|2
1748873410000|2025-06-02 14:10:10|200.42|200.34|200.42|200.34|200.47|200.34|200.42|200.34|7
1748873420000|2025-06-02 14:10:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|43
1748873440000|2025-06-02 14:10:40|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|10
1748873450000|2025-06-02 14:10:50|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|36
1748873460000|2025-06-02 14:11:00|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|6
1748873470000|2025-06-02 14:11:10||200.29||200.29||200.34||200.29|1
1748873480000|2025-06-02 14:11:20|200.47|200.34|200.47|200.34|200.47|200.39|200.42|200.34|6
1748873490000|2025-06-02 14:11:30|200.42|200.39|200.42|200.34|200.47|200.39|200.42|200.34|0
1748873500000|2025-06-02 14:11:40|200.47||200.42||200.47||200.42||2
1748873510000|2025-06-02 14:11:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1748873520000|2025-06-02 14:12:00|200.42|200.34|200.47|200.39|200.52|200.44|200.42|200.34|25
1748873530000|2025-06-02 14:12:10|200.52|200.44|200.62|200.54|200.67|200.54|200.52|200.44|70
1748873540000|2025-06-02 14:12:20|200.57|200.49|200.62|200.49|200.62|200.54|200.57|200.49|7
1748873550000|2025-06-02 14:12:30|200.57|200.54|200.57|200.49|200.62|200.54|200.57|200.49|0
1748873560000|2025-06-02 14:12:40|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|2
1748873570000|2025-06-02 14:12:50|200.67||200.62||200.67||200.62||11
1748873580000|2025-06-02 14:13:00|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.44|7
1748873590000|2025-06-02 14:13:10|200.52|200.44|200.52|200.44|200.57|200.49|200.52|200.44|166
1748873600000|2025-06-02 14:13:20|200.57|200.49|200.62|200.54|200.62|200.54|200.52|200.49|10
1748873610000|2025-06-02 14:13:30|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|2
1748873620000|2025-06-02 14:13:40|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|28
1748873630000|2025-06-02 14:13:50|200.57|200.54|200.57|200.49|200.62|200.54|200.57|200.49|0
1748873640000|2025-06-02 14:14:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|10
1748873650000|2025-06-02 14:14:10|200.62|200.44|200.62|200.49|200.62|200.49|200.62|200.44|6
1748873660000|2025-06-02 14:14:20|200.57|200.44|200.57|200.49|200.57|200.49|200.57|200.44|0
1748873670000|2025-06-02 14:14:30|200.62||200.57||200.62||200.57||0
1748873680000|2025-06-02 14:14:40|200.62||200.57||200.62||200.57||7
1748873690000|2025-06-02 14:14:50|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|16
1748873710000|2025-06-02 14:15:10||200.44||200.44||200.49||200.44|14
1748873720000|2025-06-02 14:15:20|200.52|200.39|200.47|200.39|200.57|200.39|200.47|200.39|4
1748873730000|2025-06-02 14:15:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|10
1748873760000|2025-06-02 14:16:00|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|11
1748873770000|2025-06-02 14:16:10||200.39||200.44||200.44||200.39|6
1748873780000|2025-06-02 14:16:20|||||||||1
1748873790000|2025-06-02 14:16:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|29
1748873800000|2025-06-02 14:16:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1748873810000|2025-06-02 14:16:50|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|5
1748873820000|2025-06-02 14:17:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|4
1748873840000|2025-06-02 14:17:20|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|1
1748873850000|2025-06-02 14:17:30||200.49||200.49||200.49||200.44|1
1748873860000|2025-06-02 14:17:40|200.52|200.44|200.52|200.44|200.57|200.49|200.52|200.44|1
1748873880000|2025-06-02 14:18:00|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|2
1748873890000|2025-06-02 14:18:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|2
1748873900000|2025-06-02 14:18:20|200.52|200.44|200.52|200.44|200.52|200.49|200.52|200.44|0
1748873910000|2025-06-02 14:18:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.44|1
1748873920000|2025-06-02 14:18:40||200.44||200.49||200.49||200.44|0
1748873930000|2025-06-02 14:18:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|17
1748873940000|2025-06-02 14:19:00|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|33
1748873950000|2025-06-02 14:19:10|200.72||200.67||200.72||200.67||0
1748873960000|2025-06-02 14:19:20|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|7
1748873970000|2025-06-02 14:19:30|200.72|200.54|200.67|200.59|200.72|200.59|200.67|200.54|0
1748873980000|2025-06-02 14:19:40|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.54|3
1748873990000|2025-06-02 14:19:50|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|0
1748874000000|2025-06-02 14:20:00|200.67|200.49|200.62|200.54|200.67|200.54|200.57|200.49|5
1748874010000|2025-06-02 14:20:10|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|2
1748874020000|2025-06-02 14:20:20|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.59|19
1748874030000|2025-06-02 14:20:30|||||||||1
1748874040000|2025-06-02 14:20:40|200.77||200.77||200.77||200.77||1
1748874050000|2025-06-02 14:20:50|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.64|0
1748874060000|2025-06-02 14:21:00|||||||||19
1748874070000|2025-06-02 14:21:10|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.74|4
1748874080000|2025-06-02 14:21:20|200.87|200.69|200.87|200.74|200.87|200.74|200.87|200.69|8
1748874090000|2025-06-02 14:21:30|200.82|200.79|200.82|200.74|200.82|200.79|200.82|200.74|2
1748874130000|2025-06-02 14:22:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|3
1748874140000|2025-06-02 14:22:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|14
1748874150000|2025-06-02 14:22:30|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|36
1748874180000|2025-06-02 14:23:00|200.97|200.89|201.07|200.94|201.07|200.99|200.97|200.89|44
1748874190000|2025-06-02 14:23:10|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|24
1748874200000|2025-06-02 14:23:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|45
1748874210000|2025-06-02 14:23:30|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|29
1748874220000|2025-06-02 14:23:40||200.89||200.89||200.94||200.89|11
1748874230000|2025-06-02 14:23:50|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.89|3
1748874240000|2025-06-02 14:24:00||200.89||200.94||200.94||200.89|2
1748874250000|2025-06-02 14:24:10|200.97|200.89|200.97|200.89|201.02|200.94|200.97|200.89|2
1748874260000|2025-06-02 14:24:20|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|0
1748874270000|2025-06-02 14:24:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|13
1748874280000|2025-06-02 14:24:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|6
1748874290000|2025-06-02 14:24:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|27
1748874300000|2025-06-02 14:25:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|2
1748874310000|2025-06-02 14:25:10|200.92|200.84|200.92|200.84|200.92|200.89|200.92|200.84|0
1748874340000|2025-06-02 14:25:40|||||||||2
1748874350000|2025-06-02 14:25:50|200.97||200.92||200.97||200.92||21
1748874360000|2025-06-02 14:26:00|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|31
1748874370000|2025-06-02 14:26:10|200.87||200.87||200.87||200.87||0
1748874380000|2025-06-02 14:26:20|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|3
1748874390000|2025-06-02 14:26:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|8
1748874400000|2025-06-02 14:26:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|5
1748874410000|2025-06-02 14:26:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|4
1748874440000|2025-06-02 14:27:20|||||||||1
1748874450000|2025-06-02 14:27:30|||||||||1
1748874470000|2025-06-02 14:27:50|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|38
1748874480000|2025-06-02 14:28:00|201.12|201.04|201.12|201.04|201.12|201.04|201.07|201.04|15
1748874510000|2025-06-02 14:28:30||200.99||201.04||201.04||200.99|2
1748874520000|2025-06-02 14:28:40|||||||||26
1748874540000|2025-06-02 14:29:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|14
1748874550000|2025-06-02 14:29:10|201.12|201.04|201.12|201.04|201.17|201.09|201.12|201.04|2
1748874570000|2025-06-02 14:29:30|||||||||50
1748874580000|2025-06-02 14:29:40|||||||||1
1748874590000|2025-06-02 14:29:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|14
1748874600000|2025-06-02 14:30:00|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|20
1748874620000|2025-06-02 14:30:20|201.02|200.94|201.02|200.94|201.02|200.99|201.02|200.94|4
1748874630000|2025-06-02 14:30:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|7
1748874640000|2025-06-02 14:30:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|5
1748874670000|2025-06-02 14:31:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|10
1748874680000|2025-06-02 14:31:20|201.12|200.94|201.02|200.94|201.12|201.04|201.02|200.94|10
1748874690000|2025-06-02 14:31:30|201.07||201.07||201.07||201.02||6
1748874700000|2025-06-02 14:31:40||200.99||200.99||200.99||200.94|51
1748874710000|2025-06-02 14:31:50|201.02|200.94|201.02|200.89|201.07|200.99|200.97|200.89|20
1748874720000|2025-06-02 14:32:00||200.94||200.94||200.94||200.89|14
1748874730000|2025-06-02 14:32:10||200.89||200.89||200.94||200.89|0
1748874740000|2025-06-02 14:32:20||200.94||200.94||200.94||200.94|0
1748874750000|2025-06-02 14:32:30||200.89||200.94||200.94||200.89|0
1748874760000|2025-06-02 14:32:40|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|105
1748874770000|2025-06-02 14:32:50|200.97||200.97||201.02||200.97||26
1748874780000|2025-06-02 14:33:00|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|3
1748874790000|2025-06-02 14:33:10|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|36
1748874800000|2025-06-02 14:33:20|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|3
1748874810000|2025-06-02 14:33:30|201.12||201.07||201.12||201.07||2
1748874820000|2025-06-02 14:33:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|3
1748874830000|2025-06-02 14:33:50|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|8
1748874840000|2025-06-02 14:34:00|201.12||201.07||201.12||201.07||1
1748874850000|2025-06-02 14:34:10|201.12||201.12||201.12||201.07||1
1748874860000|2025-06-02 14:34:20|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|15
1748874870000|2025-06-02 14:34:30|201.12||201.07||201.12||201.07||21
1748874880000|2025-06-02 14:34:40|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|2
1748874890000|2025-06-02 14:34:50|201.22|201.09|201.22|201.14|201.27|201.14|201.17|201.04|157
1748874900000|2025-06-02 14:35:00|201.27|201.19|201.27|201.19|201.32|201.24|201.22|201.14|54
1748874910000|2025-06-02 14:35:10||201.14||201.19||201.19||201.14|5
1748874930000|2025-06-02 14:35:30|201.32||201.32||201.32||201.32||1
1748874940000|2025-06-02 14:35:40|201.27|201.24|201.32|201.24|201.37|201.24|201.27|201.24|14
1748874950000|2025-06-02 14:35:50||201.19||201.19||201.24||201.19|12
1748874960000|2025-06-02 14:36:00||201.24||201.24||201.24||201.19|3
1748874970000|2025-06-02 14:36:10|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|2
1748874990000|2025-06-02 14:36:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1748875000000|2025-06-02 14:36:40|201.32|201.24|201.52|201.39|201.57|201.49|201.32|201.24|561
1748875010000|2025-06-02 14:36:50|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|53
1748875020000|2025-06-02 14:37:00|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|137
1748875030000|2025-06-02 14:37:10||201.29||201.34||201.34||201.29|108
1748875040000|2025-06-02 14:37:20|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|170
1748875050000|2025-06-02 14:37:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|20
1748875060000|2025-06-02 14:37:40|201.42||201.37||201.42||201.37||0
1748875070000|2025-06-02 14:37:50|201.42||201.37||201.42||201.37||6
1748875080000|2025-06-02 14:38:00|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|9
1748875090000|2025-06-02 14:38:10||201.19||201.24||201.24||201.19|35
1748875100000|2025-06-02 14:38:20|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|139
1748875110000|2025-06-02 14:38:30|201.32|201.19|201.27|201.19|201.37|201.19|201.27|201.19|1
1748875130000|2025-06-02 14:38:50|201.22|201.14|201.27|201.14|201.27|201.19|201.22|201.14|38
1748875140000|2025-06-02 14:39:00|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|0
1748875150000|2025-06-02 14:39:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1748875160000|2025-06-02 14:39:20|||||||||1
1748875190000|2025-06-02 14:39:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|2
1748875200000|2025-06-02 14:40:00|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|2
1748875210000|2025-06-02 14:40:10|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|4
1748875240000|2025-06-02 14:40:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|13
1748875250000|2025-06-02 14:40:50|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|20
1748875260000|2025-06-02 14:41:00||201.29||201.29||201.29||201.24|51
1748875270000|2025-06-02 14:41:10|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|1
1748875290000|2025-06-02 14:41:30|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|43
1748875300000|2025-06-02 14:41:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|7
1748875310000|2025-06-02 14:41:50|||||||||11
1748875320000|2025-06-02 14:42:00|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|7
1748875330000|2025-06-02 14:42:10|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|4
1748875340000|2025-06-02 14:42:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1748875350000|2025-06-02 14:42:30|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|4
1748875380000|2025-06-02 14:43:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|2
1748875390000|2025-06-02 14:43:10|201.37|201.29|201.37|201.29|201.37|201.34|201.32|201.24|10
1748875400000|2025-06-02 14:43:20|201.42|201.24|201.32|201.24|201.42|201.24|201.32|201.24|6
1748875410000|2025-06-02 14:43:30|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|1
1748875420000|2025-06-02 14:43:40|||||||||7
1748875430000|2025-06-02 14:43:50|201.37|201.29|201.42|201.34|201.42|201.34|201.32|201.29|3
1748875440000|2025-06-02 14:44:00|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|5
1748875450000|2025-06-02 14:44:10|201.32|201.24|201.37|201.24|201.37|201.29|201.32|201.24|4
1748875460000|2025-06-02 14:44:20|201.32||201.32||201.37||201.32||0
1748875470000|2025-06-02 14:44:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|10
1748875480000|2025-06-02 14:44:40|201.32||201.27||201.32||201.27||17
1748875490000|2025-06-02 14:44:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.19|9
1748875500000|2025-06-02 14:45:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|174
1748875510000|2025-06-02 14:45:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|13
1748875530000|2025-06-02 14:45:30|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|44
1748875540000|2025-06-02 14:45:40|201.37||201.37||201.37||201.37||9
1748875550000|2025-06-02 14:45:50|201.42|201.29|201.42|201.29|201.42|201.34|201.37|201.29|19
1748875560000|2025-06-02 14:46:00|201.37|201.34|201.37|201.29|201.42|201.34|201.37|201.29|5
1748875570000|2025-06-02 14:46:10|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|3
1748875580000|2025-06-02 14:46:20|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|9
1748875610000|2025-06-02 14:46:50|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|12
1748875620000|2025-06-02 14:47:00|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|7
1748875630000|2025-06-02 14:47:10|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|3
1748875640000|2025-06-02 14:47:20|||||||||23
1748875650000|2025-06-02 14:47:30|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.34|12
1748875670000|2025-06-02 14:47:50|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|8
1748875680000|2025-06-02 14:48:00|201.42|201.34|201.52|201.44|201.52|201.44|201.42|201.34|70
1748875690000|2025-06-02 14:48:10|||||||||107
1748875700000|2025-06-02 14:48:20|||||||||15
1748875710000|2025-06-02 14:48:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|8
1748875730000|2025-06-02 14:48:50||201.34||201.39||201.39||201.34|13
1748875750000|2025-06-02 14:49:10|201.52|201.44|201.42|201.34|201.52|201.44|201.42|201.34|10
1748875760000|2025-06-02 14:49:20|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|19
1748875770000|2025-06-02 14:49:30|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|34
1748875790000|2025-06-02 14:49:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|7
1748875800000|2025-06-02 14:50:00|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|23
1748875810000|2025-06-02 14:50:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|5
1748875830000|2025-06-02 14:50:30|201.52||201.47||201.52||201.47||5
1748875840000|2025-06-02 14:50:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|30
1748875850000|2025-06-02 14:50:50|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|12
1748875860000|2025-06-02 14:51:00|201.37|201.34|201.37|201.29|201.37|201.34|201.32|201.24|7
1748875870000|2025-06-02 14:51:10|||||||||2
1748875880000|2025-06-02 14:51:20|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.29|22
1748875890000|2025-06-02 14:51:30|||||||||17
1748875900000|2025-06-02 14:51:40||201.29||201.34||201.34||201.29|16
1748875910000|2025-06-02 14:51:50||201.29||201.34||201.34||201.29|25
1748875920000|2025-06-02 14:52:00|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|7
1748875930000|2025-06-02 14:52:10||201.34||201.34||201.34||201.34|0
1748875940000|2025-06-02 14:52:20|||||||||2
1748875950000|2025-06-02 14:52:30|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|8
1748875960000|2025-06-02 14:52:40||201.29||201.29||201.29||201.29|3
1748875970000|2025-06-02 14:52:50||201.34||201.29||201.34||201.29|0
1748875980000|2025-06-02 14:53:00|201.47|201.34|201.47|201.39|201.47|201.39|201.47|201.29|20
1748875990000|2025-06-02 14:53:10|||||||||1
1748876000000|2025-06-02 14:53:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|9
1748876010000|2025-06-02 14:53:30|201.47||201.42||201.47||201.42||13
1748876020000|2025-06-02 14:53:40|201.47||201.42||201.47||201.42||7
1748876030000|2025-06-02 14:53:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|13
1748876040000|2025-06-02 14:54:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|25
1748876050000|2025-06-02 14:54:10|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|5
1748876060000|2025-06-02 14:54:20|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|1
1748876070000|2025-06-02 14:54:30||201.39||201.39||201.44||201.39|1410
1748876080000|2025-06-02 14:54:40||201.44||201.44||201.44||201.44|27
1748876090000|2025-06-02 14:54:50|||||||||26
1748876100000|2025-06-02 14:55:00|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|22
1748876110000|2025-06-02 14:55:10|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|80
1748876120000|2025-06-02 14:55:20||201.29||201.34||201.34||201.29|26
1748876140000|2025-06-02 14:55:40|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|27
1748876160000|2025-06-02 14:56:00|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|29
1748876170000|2025-06-02 14:56:10|201.47|201.39|201.47|201.39|201.52|201.44|201.47|201.39|32
1748876180000|2025-06-02 14:56:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|18
1748876210000|2025-06-02 14:56:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|125
1748876220000|2025-06-02 14:57:00|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|22
1748876230000|2025-06-02 14:57:10|||||||||1
1748876240000|2025-06-02 14:57:20|201.57||201.57||201.57||201.52||11
1748876250000|2025-06-02 14:57:30||201.49||201.49||201.49||201.44|14
1748876270000|2025-06-02 14:57:50|||||||||1
1748876280000|2025-06-02 14:58:00|201.62||201.57||201.62||201.57||18
1748876300000|2025-06-02 14:58:20|||||||||2
1748876310000|2025-06-02 14:58:30|201.62||201.57||201.62||201.57||17
1748876320000|2025-06-02 14:58:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|54
1748876340000|2025-06-02 14:59:00|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|10
1748876350000|2025-06-02 14:59:10|201.57||201.52||201.57||201.52||2
1748876360000|2025-06-02 14:59:20|201.57||201.57||201.57||201.57||2
1748876370000|2025-06-02 14:59:30|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|22
1748876380000|2025-06-02 14:59:40|201.52||201.52||201.52||201.52||0
1748876390000|2025-06-02 14:59:50|||||||||11
1748876400000|2025-06-02 15:00:00|201.47|201.39|201.57|201.49|201.57|201.49|201.47|201.39|36
1748876410000|2025-06-02 15:00:10|||||||||1
1748876420000|2025-06-02 15:00:20|||||||||16
1748876430000|2025-06-02 15:00:30|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|124
1748876440000|2025-06-02 15:00:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|15
1748876450000|2025-06-02 15:00:50|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|33
1748876460000|2025-06-02 15:01:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|9
1748876470000|2025-06-02 15:01:10|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|93
1748876480000|2025-06-02 15:01:20|||||||||61
1748876500000|2025-06-02 15:01:40|||||||||7
1748876520000|2025-06-02 15:02:00|201.67||201.62||201.67||201.62||10
1748876530000|2025-06-02 15:02:10|201.67||201.67||201.67||201.67||10
1748876540000|2025-06-02 15:02:20|201.62||201.62||201.62||201.62||0
1748876560000|2025-06-02 15:02:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|2
1748876580000|2025-06-02 15:03:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|23
1748876600000|2025-06-02 15:03:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|32
1748876610000|2025-06-02 15:03:30|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|59
1748876620000|2025-06-02 15:03:40|201.77||201.77||201.82||201.77||7
1748876630000|2025-06-02 15:03:50|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|319
1748876640000|2025-06-02 15:04:00|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|38
1748876650000|2025-06-02 15:04:10|201.67|201.64|201.67|201.59|201.72|201.64|201.67|201.59|3
1748876660000|2025-06-02 15:04:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|3
1748876670000|2025-06-02 15:04:30|||||||||2
1748876680000|2025-06-02 15:04:40||201.59||201.64||201.64||201.59|3
1748876690000|2025-06-02 15:04:50||201.59||201.59||201.64||201.59|1
1748876700000|2025-06-02 15:05:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|44
1748876710000|2025-06-02 15:05:10|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|10
1748876730000|2025-06-02 15:05:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|40
1748876750000|2025-06-02 15:05:50|201.82||201.77||201.82||201.77||3
1748876760000|2025-06-02 15:06:00|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|83
1748876770000|2025-06-02 15:06:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1748876780000|2025-06-02 15:06:20|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.59|578
1748876790000|2025-06-02 15:06:30|||||||||22
1748876800000|2025-06-02 15:06:40|201.77||201.77||201.77||201.77||16
1748876810000|2025-06-02 15:06:50|201.72||201.72||201.72||201.72||0
1748876830000|2025-06-02 15:07:10|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|56
1748876840000|2025-06-02 15:07:20|||||||||8
1748876850000|2025-06-02 15:07:30|201.72|201.64|201.82|201.74|201.82|201.74|201.72|201.64|146
1748876860000|2025-06-02 15:07:40|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|47
1748876870000|2025-06-02 15:07:50|201.77||201.77||201.77||201.77||2
1748876880000|2025-06-02 15:08:00|||||||||1
1748876890000|2025-06-02 15:08:10|201.72|201.64|201.72|201.64|201.77|201.69|201.72|201.64|22
1748876900000|2025-06-02 15:08:20|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|45
1748876910000|2025-06-02 15:08:30||201.59||201.64||201.64||201.59|15
1748876920000|2025-06-02 15:08:40|||||||||1
1748876930000|2025-06-02 15:08:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|36
1748876940000|2025-06-02 15:09:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1748876950000|2025-06-02 15:09:10|||||||||5
1748876960000|2025-06-02 15:09:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|3
1748876970000|2025-06-02 15:09:30|201.82||201.77||201.82||201.77||5
1748876990000|2025-06-02 15:09:50|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|81
1748877000000|2025-06-02 15:10:00|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|19
1748877010000|2025-06-02 15:10:10|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|3
1748877020000|2025-06-02 15:10:20|201.82||201.77||201.82||201.77||7
1748877040000|2025-06-02 15:10:40|201.82||201.77||201.82||201.77||1
1748877050000|2025-06-02 15:10:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|3
1748877060000|2025-06-02 15:11:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|5
1748877080000|2025-06-02 15:11:20|||||||||1
1748877110000|2025-06-02 15:11:50|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|86
1748877120000|2025-06-02 15:12:00||201.74||201.79||201.79||201.74|0
1748877130000|2025-06-02 15:12:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|3
1748877140000|2025-06-02 15:12:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|11
1748877150000|2025-06-02 15:12:30|201.92||201.87||201.92||201.87||0
1748877160000|2025-06-02 15:12:40|201.92||201.87||201.92||201.87||519
1748877170000|2025-06-02 15:12:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|4
1748877180000|2025-06-02 15:13:00|||||||||3
1748877190000|2025-06-02 15:13:10|||||||||4
1748877210000|2025-06-02 15:13:30|||||||||1
1748877220000|2025-06-02 15:13:40||201.79||201.79||201.79||201.79|13
1748877230000|2025-06-02 15:13:50||201.84||201.84||201.84||201.84|161
1748877240000|2025-06-02 15:14:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|9
1748877250000|2025-06-02 15:14:10|201.97||201.92||201.97||201.92||2
1748877260000|2025-06-02 15:14:20|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|10
1748877270000|2025-06-02 15:14:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|4
1748877280000|2025-06-02 15:14:40||201.79||201.84||201.84||201.79|7
1748877290000|2025-06-02 15:14:50|||||||||1
1748877300000|2025-06-02 15:15:00|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|9
1748877310000|2025-06-02 15:15:10|201.92||201.87||201.92||201.87||8
1748877320000|2025-06-02 15:15:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|22
1748877330000|2025-06-02 15:15:30|||||||||1
1748877340000|2025-06-02 15:15:40|||||||||37
1748877360000|2025-06-02 15:16:00|201.87|201.74|201.82|201.74|201.87|201.74|201.82|201.74|92
1748877370000|2025-06-02 15:16:10|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|16
1748877380000|2025-06-02 15:16:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|8
1748877390000|2025-06-02 15:16:30||201.69||201.74||201.74||201.69|4
1748877400000|2025-06-02 15:16:40|201.87|201.69|201.87|201.79|201.87|201.79|201.87|201.69|334
1748877410000|2025-06-02 15:16:50|||||||||120
1748877420000|2025-06-02 15:17:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|10
1748877430000|2025-06-02 15:17:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|74
1748877440000|2025-06-02 15:17:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|142
1748877450000|2025-06-02 15:17:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|9
1748877460000|2025-06-02 15:17:40|||||||||1
1748877490000|2025-06-02 15:18:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|21
1748877500000|2025-06-02 15:18:20|201.92||201.92||201.92||201.87||77
1748877510000|2025-06-02 15:18:30||201.84||201.84||201.84||201.84|0
1748877530000|2025-06-02 15:18:50||201.79||201.79||201.79||201.79|3
1748877540000|2025-06-02 15:19:00|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|2
1748877550000|2025-06-02 15:19:10|||||||||5
1748877570000|2025-06-02 15:19:30|||||||||1
1748877590000|2025-06-02 15:19:50|||||||||1
1748877600000|2025-06-02 15:20:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|80
1748877610000|2025-06-02 15:20:10|||||||||2
1748877620000|2025-06-02 15:20:20|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|43
1748877630000|2025-06-02 15:20:30||201.94||201.89||201.94||201.89|17
1748877640000|2025-06-02 15:20:40|201.97||201.97||201.97||201.97||0
1748877670000|2025-06-02 15:21:10|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|167
1748877680000|2025-06-02 15:21:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|66
1748877690000|2025-06-02 15:21:30|||||||||1
1748877710000|2025-06-02 15:21:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|19
1748877730000|2025-06-02 15:22:10|||||||||13
1748877740000|2025-06-02 15:22:20|||||||||49
1748877750000|2025-06-02 15:22:30|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.94|1
1748877760000|2025-06-02 15:22:40|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|197
1748877770000|2025-06-02 15:22:50|202.02||202.02||202.07||202.02||18
1748877780000|2025-06-02 15:23:00|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|10
1748877790000|2025-06-02 15:23:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|17
1748877810000|2025-06-02 15:23:30|202.12||202.07||202.12||202.07||45
1748877820000|2025-06-02 15:23:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|9
1748877830000|2025-06-02 15:23:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|39
1748877840000|2025-06-02 15:24:00|202.12||202.07||202.12||202.07||14
1748877850000|2025-06-02 15:24:10|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|92
1748877880000|2025-06-02 15:24:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|140
1748877890000|2025-06-02 15:24:50|||||||||3
1748877900000|2025-06-02 15:25:00|202.02|201.94|202.02|201.89|202.02|201.94|201.97|201.89|44
1748877910000|2025-06-02 15:25:10||201.94||201.94||201.94||201.94|0
1748877920000|2025-06-02 15:25:20|||||||||3
1748877930000|2025-06-02 15:25:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|9
1748877940000|2025-06-02 15:25:40|||||||||4
1748877950000|2025-06-02 15:25:50|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|136
1748877960000|2025-06-02 15:26:00|||||||||1
1748877980000|2025-06-02 15:26:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|20
1748877990000|2025-06-02 15:26:30|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|48
1748878000000|2025-06-02 15:26:40|||||||||71
1748878010000|2025-06-02 15:26:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|33
1748878020000|2025-06-02 15:27:00|||||||||4
1748878030000|2025-06-02 15:27:10|||||||||24
1748878040000|2025-06-02 15:27:20|||||||||10
1748878050000|2025-06-02 15:27:30|||||||||9
1748878060000|2025-06-02 15:27:40||201.79||201.79||201.79||201.79|118
1748878070000|2025-06-02 15:27:50|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|13
1748878080000|2025-06-02 15:28:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|75
1748878090000|2025-06-02 15:28:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|22
1748878100000|2025-06-02 15:28:20|||||||||2
1748878110000|2025-06-02 15:28:30|201.92||201.87||201.92||201.87||185
1748878120000|2025-06-02 15:28:40|||||||||12
1748878130000|2025-06-02 15:28:50|||||||||1
1748878140000|2025-06-02 15:29:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|329
1748878150000|2025-06-02 15:29:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|73
1748878160000|2025-06-02 15:29:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.79|14
1748878170000|2025-06-02 15:29:30|||||||||16
1748878180000|2025-06-02 15:29:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|183
1748878190000|2025-06-02 15:29:50|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|101
1748878200000|2025-06-02 15:30:00|||||||||157
1748878210000|2025-06-02 15:30:10|||||||||307
1748878220000|2025-06-02 15:30:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|41
1748878230000|2025-06-02 15:30:30|||||||||8
1748878240000|2025-06-02 15:30:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|27
1748878250000|2025-06-02 15:30:50|||||||||2
1748878260000|2025-06-02 15:31:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|53
1748878270000|2025-06-02 15:31:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|33
1748878280000|2025-06-02 15:31:20|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|52
1748878290000|2025-06-02 15:31:30|||||||||6
1748878300000|2025-06-02 15:31:40|||||||||8
1748878310000|2025-06-02 15:31:50|201.77||201.77||201.77||201.72||26
1748878320000|2025-06-02 15:32:00|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|24
1748878330000|2025-06-02 15:32:10|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|11
1748878340000|2025-06-02 15:32:20|||||||||61
1748878350000|2025-06-02 15:32:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|74
1748878360000|2025-06-02 15:32:40||201.64||201.69||201.69||201.64|25
1748878370000|2025-06-02 15:32:50|201.72|201.64|201.72|201.64|201.77|201.69|201.72|201.64|47
1748878380000|2025-06-02 15:33:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|114
1748878390000|2025-06-02 15:33:10|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|70
1748878400000|2025-06-02 15:33:20|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|254
1748878410000|2025-06-02 15:33:30|201.67||201.62||201.67||201.62||71
1748878420000|2025-06-02 15:33:40|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|142
1748878430000|2025-06-02 15:33:50|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|40
1748878440000|2025-06-02 15:34:00|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|113
1748878450000|2025-06-02 15:34:10|||||||||44
1748878460000|2025-06-02 15:34:20|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|67
1748878470000|2025-06-02 15:34:30|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|252
1748878480000|2025-06-02 15:34:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|199
1748878490000|2025-06-02 15:34:50|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.49|529
1748878500000|2025-06-02 15:35:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|524
1748878510000|2025-06-02 15:35:10|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|90
1748878520000|2025-06-02 15:35:20|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|532
1748878530000|2025-06-02 15:35:30|201.52|201.49|201.52|201.44|201.52|201.49|201.52|201.44|245
1748878540000|2025-06-02 15:35:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|138
1748878550000|2025-06-02 15:35:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|84
1748878560000|2025-06-02 15:36:00|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|183
1748878570000|2025-06-02 15:36:10|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|243
1748878580000|2025-06-02 15:36:20|||||||||9
1748878590000|2025-06-02 15:36:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|102
1748878600000|2025-06-02 15:36:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|403
1748878610000|2025-06-02 15:36:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|73
1748878620000|2025-06-02 15:37:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|73
1748878630000|2025-06-02 15:37:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|46
1748878650000|2025-06-02 15:37:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|35
1748878660000|2025-06-02 15:37:40|201.47||201.42||201.47||201.42||1
1748878670000|2025-06-02 15:37:50|201.47|201.29|201.37|201.29|201.47|201.29|201.37|201.29|54
1748878680000|2025-06-02 15:38:00|201.42||201.37||201.42||201.37||60
1748878690000|2025-06-02 15:38:10|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|9
1748878700000|2025-06-02 15:38:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|24
1748878720000|2025-06-02 15:38:40|201.42||201.37||201.42||201.37||333
1748878730000|2025-06-02 15:38:50|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|52
1748878740000|2025-06-02 15:39:00|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|527
1748878750000|2025-06-02 15:39:10|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|28
1748878760000|2025-06-02 15:39:20|201.47||201.47||201.52||201.47||0
1748878770000|2025-06-02 15:39:30|201.52||201.47||201.52||201.47||0
1748878790000|2025-06-02 15:39:50|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|5
1748878800000|2025-06-02 15:40:00|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|123
1748878810000|2025-06-02 15:40:10|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|1
1748878820000|2025-06-02 15:40:20|201.42||201.42||201.42||201.42||0
1748878830000|2025-06-02 15:40:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|0
1748878850000|2025-06-02 15:40:50||201.34||201.39||201.39||201.34|9
1748878860000|2025-06-02 15:41:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|13
1748878870000|2025-06-02 15:41:10|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|543
1748878890000|2025-06-02 15:41:30|||||||||11
1748878900000|2025-06-02 15:41:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|35
1748878920000|2025-06-02 15:42:00||201.44||201.49||201.49||201.44|35
1748878950000|2025-06-02 15:42:30|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|160
1748878960000|2025-06-02 15:42:40||201.49||201.49||201.49||201.49|0
1748878980000|2025-06-02 15:43:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1748878990000|2025-06-02 15:43:10||201.49||201.54||201.54||201.49|22
1748879040000|2025-06-02 15:44:00|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|15
1748879050000|2025-06-02 15:44:10||201.64||201.59||201.64||201.59|0
1748879060000|2025-06-02 15:44:20||201.64||201.64||201.64||201.64|0
1748879120000|2025-06-02 15:45:20|||||||||35
1748879160000|2025-06-02 15:46:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|34
1748879170000|2025-06-02 15:46:10|||||||||15
1748879180000|2025-06-02 15:46:20|||||||||2
1748879190000|2025-06-02 15:46:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|123
1748879220000|2025-06-02 15:47:00|||||||||55
1748879230000|2025-06-02 15:47:10|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|6
1748879250000|2025-06-02 15:47:30|||||||||1
1748879260000|2025-06-02 15:47:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|12
1748879270000|2025-06-02 15:47:50|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|46
1748879280000|2025-06-02 15:48:00|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1748879290000|2025-06-02 15:48:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1748879300000|2025-06-02 15:48:20|201.77||201.77||201.77||201.77||1
1748879310000|2025-06-02 15:48:30|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|0
1748879320000|2025-06-02 15:48:40|201.72||201.72||201.77||201.72||0
1748879340000|2025-06-02 15:49:00||201.59||201.64||201.64||201.59|1
1748879350000|2025-06-02 15:49:10||201.59||201.59||201.64||201.59|0
1748879360000|2025-06-02 15:49:20|201.67||201.67||201.67||201.67||0
1748879380000|2025-06-02 15:49:40|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|2
1748879390000|2025-06-02 15:49:50||201.64||201.64||201.64||201.59|0
1748879400000|2025-06-02 15:50:00|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|0
1748879420000|2025-06-02 15:50:20|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.59|0
1748879430000|2025-06-02 15:50:30|201.77||201.77||201.77||201.72||0
1748879450000|2025-06-02 15:50:50|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.69|11
1748879460000|2025-06-02 15:51:00|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|1
1748879470000|2025-06-02 15:51:10|201.87|201.74|201.82|201.74|201.87|201.74|201.82|201.74|2
1748879490000|2025-06-02 15:51:30||201.69||201.69||201.69||201.69|0
1748879500000|2025-06-02 15:51:40|201.77||201.82||201.82||201.77||0
1748879510000|2025-06-02 15:51:50|201.77||201.77||201.82||201.77||0
1748879520000|2025-06-02 15:52:00|201.82||201.77||201.82||201.77||0
1748879540000|2025-06-02 15:52:20|201.82||201.82||201.82||201.82||1
1748879550000|2025-06-02 15:52:30||201.74||201.74||201.74||201.69|0
1748879560000|2025-06-02 15:52:40|201.87||201.87||201.87||201.87||0
1748879570000|2025-06-02 15:52:50|201.82||201.82||201.82||201.82||0
1748879580000|2025-06-02 15:53:00||201.69||201.74||201.74||201.69|10
1748879600000|2025-06-02 15:53:20|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|0
1748879610000|2025-06-02 15:53:30|201.82|201.79|201.87|201.74|201.87|201.79|201.82|201.74|0
1748879620000|2025-06-02 15:53:40|201.82||201.87||201.87||201.82||0
1748879630000|2025-06-02 15:53:50|201.82||201.82||201.82||201.82||0
1748879680000|2025-06-02 15:54:40|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|11
1748879690000|2025-06-02 15:54:50|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|150
1748879700000|2025-06-02 15:55:00|201.82||201.82||201.82||201.82||0
1748879720000|2025-06-02 15:55:20|201.87||201.82||201.87||201.82||11
1748879730000|2025-06-02 15:55:30||201.69||201.74||201.74||201.69|13
1748879740000|2025-06-02 15:55:40|201.77|201.69|201.77|201.69|201.77|201.74|201.77|201.69|10
1748879750000|2025-06-02 15:55:50|201.82||201.82||201.82||201.77||0
1748879760000|2025-06-02 15:56:00|201.77||201.77||201.77||201.77||0
1748879800000|2025-06-02 15:56:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|15
1748879810000|2025-06-02 15:56:50|||||||||7
1748879860000|2025-06-02 15:57:40|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|51
1748879920000|2025-06-02 15:58:40|||||||||1
1748879930000|2025-06-02 15:58:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1748879940000|2025-06-02 15:59:00|||||||||1
1748879960000|2025-06-02 15:59:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|0
1748879970000|2025-06-02 15:59:30||201.64||201.69||201.69||201.64|0
1748879980000|2025-06-02 15:59:40|||||||||2
1748880000000|2025-06-02 16:00:00|201.82||201.77||201.82||201.77||0
1748880030000|2025-06-02 16:00:30|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|0
1748880040000|2025-06-02 16:00:40|201.72||201.77||201.77||201.72||0
1748880050000|2025-06-02 16:00:50|201.72||201.72||201.72||201.72||0
1748880060000|2025-06-02 16:01:00|201.77||201.77||201.77||201.72||0
1748880070000|2025-06-02 16:01:10||201.69||201.69||201.69||201.69|0
1748880080000|2025-06-02 16:01:20|201.82|201.64|201.82|201.69|201.82|201.69|201.82|201.64|1
1748880100000|2025-06-02 16:01:40||201.74||201.74||201.74||201.74|0
1748880110000|2025-06-02 16:01:50||201.69||201.74||201.74||201.69|0
1748880140000|2025-06-02 16:02:20||201.69||201.69||201.69||201.69|0
1748880150000|2025-06-02 16:02:30|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|0
1748880160000|2025-06-02 16:02:40|201.82||201.77||201.82||201.77||0
1748880180000|2025-06-02 16:03:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1748880200000|2025-06-02 16:03:20|201.77||201.72||201.77||201.72||0
1748880230000|2025-06-02 16:03:50|||||||||1
1748880240000|2025-06-02 16:04:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1748880250000|2025-06-02 16:04:10|||||||||1
1748880280000|2025-06-02 16:04:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|10
1748880310000|2025-06-02 16:05:10||201.59||201.64||201.64||201.59|0
1748880320000|2025-06-02 16:05:20||201.59||201.64||201.64||201.59|0
1748880330000|2025-06-02 16:05:30||201.59||201.59||201.59||201.59|0
1748880340000|2025-06-02 16:05:40||201.64||201.64||201.64||201.59|0
1748880350000|2025-06-02 16:05:50||201.59||201.59||201.64||201.59|0
1748880360000|2025-06-02 16:06:00||201.64||201.64||201.64||201.64|0
1748880390000|2025-06-02 16:06:30|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|0
1748880400000|2025-06-02 16:06:40|201.67||201.67||201.67||201.67||0
1748880410000|2025-06-02 16:06:50|201.72||201.67||201.72||201.67||0
1748880420000|2025-06-02 16:07:00|201.72||201.67||201.72||201.67||2
1748880430000|2025-06-02 16:07:10|201.72||201.67||201.72||201.67||0
1748880440000|2025-06-02 16:07:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|0
1748880450000|2025-06-02 16:07:30||201.59||201.64||201.64||201.59|0
1748880480000|2025-06-02 16:08:00|201.77||201.72||201.77||201.72||0
1748880490000|2025-06-02 16:08:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|0
1748880500000|2025-06-02 16:08:20||201.64||201.64||201.64||201.64|0
1748880510000|2025-06-02 16:08:30|201.72||201.77||201.77||201.72||0
1748880520000|2025-06-02 16:08:40|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|0
1748880530000|2025-06-02 16:08:50|201.72||201.72||201.77||201.72||0
1748880540000|2025-06-02 16:09:00|201.77||201.77||201.77||201.77||0
1748880550000|2025-06-02 16:09:10|201.72||201.72||201.77||201.72||0
1748880560000|2025-06-02 16:09:20|201.77||201.72||201.77||201.72||1
1748880570000|2025-06-02 16:09:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|5
1748880580000|2025-06-02 16:09:40||201.64||201.69||201.69||201.64|0
1748880590000|2025-06-02 16:09:50|201.82||201.82||201.82||201.82||0
1748880600000|2025-06-02 16:10:00|201.77||201.77||201.77||201.77||0
1748880610000|2025-06-02 16:10:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748880620000|2025-06-02 16:10:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|0
1748880630000|2025-06-02 16:10:30|201.82||201.82||201.82||201.77||0
1748880640000|2025-06-02 16:10:40|201.77||201.77||201.77||201.77||50
1748880650000|2025-06-02 16:10:50|||||||||1
1748880720000|2025-06-02 16:12:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|8
1748880730000|2025-06-02 16:12:10||201.69||201.74||201.74||201.69|0
1748880780000|2025-06-02 16:13:00||201.69||201.74||201.74||201.69|0
1748880790000|2025-06-02 16:13:10||201.69||201.74||201.74||201.69|0
1748880820000|2025-06-02 16:13:40||201.69||201.69||201.74||201.69|5
1748880830000|2025-06-02 16:13:50||201.74||201.69||201.74||201.69|0
1748880850000|2025-06-02 16:14:10|201.77||201.77||201.77||201.77||0
1748880860000|2025-06-02 16:14:20|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|14
1748880870000|2025-06-02 16:14:30||201.74||201.74||201.74||201.74|0
1748880880000|2025-06-02 16:14:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1748880960000|2025-06-02 16:16:00|||||||||15
1748880970000|2025-06-02 16:16:10|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|19
1748880980000|2025-06-02 16:16:20|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1748880990000|2025-06-02 16:16:30||201.64||201.64||201.64||201.64|1
1748881000000|2025-06-02 16:16:40|201.72||201.77||201.77||201.72||0
1748881010000|2025-06-02 16:16:50|201.72||201.77||201.77||201.72||0
1748881020000|2025-06-02 16:17:00|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1748881050000|2025-06-02 16:17:30|201.72|201.64|201.72|201.64|201.72|201.69|201.72|201.64|0
1748881070000|2025-06-02 16:17:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|0
1748881090000|2025-06-02 16:18:10||201.64||201.64||201.64||201.64|0
1748881100000|2025-06-02 16:18:20||201.69||201.69||201.69||201.69|0
1748881120000|2025-06-02 16:18:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748881150000|2025-06-02 16:19:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|0
1748881160000|2025-06-02 16:19:20|201.82||201.77||201.82||201.77||0
1748881170000|2025-06-02 16:19:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748881180000|2025-06-02 16:19:40||201.69||201.74||201.74||201.69|0
1748881200000|2025-06-02 16:20:00||201.69||201.74||201.74||201.69|0
1748881210000|2025-06-02 16:20:10||201.69||201.69||201.69||201.69|5
1748881220000|2025-06-02 16:20:20|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|0
1748881250000|2025-06-02 16:20:50|201.82||201.82||201.82||201.82||0
1748881260000|2025-06-02 16:21:00||201.74||201.69||201.74||201.69|0
1748881270000|2025-06-02 16:21:10||201.74||201.74||201.74||201.74|0
1748881300000|2025-06-02 16:21:40|201.77|201.69|201.77|201.69|201.77|201.74|201.77|201.69|0
1748881310000|2025-06-02 16:21:50|201.82||201.82||201.82||201.82||0
1748881320000|2025-06-02 16:22:00|201.77||201.77||201.82||201.77||0
1748881330000|2025-06-02 16:22:10|201.82||201.77||201.82||201.77||0
1748881380000|2025-06-02 16:23:00|||||||||1
1748881390000|2025-06-02 16:23:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748881430000|2025-06-02 16:23:50||201.69||201.69||201.69||201.69|4
1748881440000|2025-06-02 16:24:00|201.77||201.77||201.77||201.77||0
1748881450000|2025-06-02 16:24:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748881460000|2025-06-02 16:24:20||201.69||201.69||201.69||201.69|0
1748881470000|2025-06-02 16:24:30|201.77||201.82||201.82||201.77||0
1748881480000|2025-06-02 16:24:40|201.77||201.77||201.77||201.77||0
1748881490000|2025-06-02 16:24:50|201.82||201.82||201.82||201.82||0
1748881500000|2025-06-02 16:25:00|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.69|0
1748881510000|2025-06-02 16:25:10|201.77||201.82||201.82||201.77||0
1748881520000|2025-06-02 16:25:20||201.74||201.69||201.74||201.69|0
1748881540000|2025-06-02 16:25:40||201.74||201.74||201.74||201.74|0
1748881560000|2025-06-02 16:26:00|201.87|201.69|201.82|201.69|201.87|201.69|201.82|201.69|7
1748881570000|2025-06-02 16:26:10||201.74||201.69||201.74||201.69|1
1748881580000|2025-06-02 16:26:20|201.77||201.77||201.77||201.77||0
1748881590000|2025-06-02 16:26:30||201.64||201.64||201.64||201.64|0
1748881600000|2025-06-02 16:26:40|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|5
1748881610000|2025-06-02 16:26:50|201.77||201.72||201.77||201.72||0
1748881640000|2025-06-02 16:27:20|201.77||201.72||201.77||201.72||0
1748881660000|2025-06-02 16:27:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|15
1748881670000|2025-06-02 16:27:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1748881680000|2025-06-02 16:28:00|||||||||1
1748881700000|2025-06-02 16:28:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|10
1748881720000|2025-06-02 16:28:40||201.64||201.69||201.69||201.64|0
1748881740000|2025-06-02 16:29:00||201.64||201.69||201.69||201.64|0
1748881750000|2025-06-02 16:29:10||201.64||201.69||201.69||201.64|0
1748881790000|2025-06-02 16:29:50||201.64||201.69||201.69||201.64|0
1748881840000|2025-06-02 16:30:40|201.82||201.77||201.82||201.77||23
1748881850000|2025-06-02 16:30:50||201.64||201.64||201.69||201.64|7
1748881860000|2025-06-02 16:31:00||201.69||201.69||201.69||201.64|0
1748881880000|2025-06-02 16:31:20||201.64||201.64||201.64||201.64|12
1748881890000|2025-06-02 16:31:30|201.72||201.72||201.72||201.72||0
1748881910000|2025-06-02 16:31:50|201.77||201.77||201.77||201.77||1
1748881920000|2025-06-02 16:32:00||201.69||201.69||201.69||201.69|0
1748881930000|2025-06-02 16:32:10||201.64||201.64||201.69||201.64|0
1748881940000|2025-06-02 16:32:20||201.69||201.69||201.69||201.64|0
1748881950000|2025-06-02 16:32:30||201.64||201.64||201.69||201.64|0
1748881960000|2025-06-02 16:32:40||201.69||201.64||201.69||201.64|0
1748881970000|2025-06-02 16:32:50|201.72||201.72||201.72||201.72||0
1748881980000|2025-06-02 16:33:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|1
1748881990000|2025-06-02 16:33:10||201.64||201.64||201.69||201.64|0
1748882000000|2025-06-02 16:33:20|201.72||201.72||201.72||201.72||0
1748882020000|2025-06-02 16:33:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1748882040000|2025-06-02 16:34:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1748882060000|2025-06-02 16:34:20|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|1
1748882070000|2025-06-02 16:34:30||201.69||201.64||201.69||201.64|0
1748882080000|2025-06-02 16:34:40||201.69||201.69||201.69||201.69|0
1748882140000|2025-06-02 16:35:40|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|1
1748882160000|2025-06-02 16:36:00|||||||||1
1748882180000|2025-06-02 16:36:20|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|1
1748882190000|2025-06-02 16:36:30||201.64||201.64||201.64||201.59|0
1748882210000|2025-06-02 16:36:50|201.77||201.72||201.77||201.72||1
1748882230000|2025-06-02 16:37:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|1
1748882280000|2025-06-02 16:38:00|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|1
1748882290000|2025-06-02 16:38:10||201.74||201.74||201.74||201.74|0
1748882310000|2025-06-02 16:38:30|201.87||201.87||201.87||201.87||0
1748882320000|2025-06-02 16:38:40|201.82||201.82||201.82||201.82||0
1748882340000|2025-06-02 16:39:00|201.87||201.82||201.87||201.82||0
1748882350000|2025-06-02 16:39:10|201.87||201.87||201.87||201.82||0
1748882360000|2025-06-02 16:39:20|201.82||201.87||201.87||201.82||0
1748882390000|2025-06-02 16:39:50|201.82||201.87||201.87||201.82||0
1748882400000|2025-06-02 16:40:00||201.79||201.79||201.79||201.79|0
1748882410000|2025-06-02 16:40:10||201.74||201.74||201.79||201.74|0
1748882420000|2025-06-02 16:40:20||201.79||201.79||201.79||201.74|0
1748882430000|2025-06-02 16:40:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|27
1748882440000|2025-06-02 16:40:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|51
1748882450000|2025-06-02 16:40:50|201.82||201.82||201.82||201.77||0
1748882460000|2025-06-02 16:41:00|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.69|0
1748882470000|2025-06-02 16:41:10|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.69|0
1748882480000|2025-06-02 16:41:20||201.74||201.69||201.74||201.69|10
1748882490000|2025-06-02 16:41:30|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|5
1748882500000|2025-06-02 16:41:40|201.82||201.82||201.82||201.82||0
1748882680000|2025-06-02 16:44:40|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|19
1748882710000|2025-06-02 16:45:10||201.69||201.69||201.69||201.69|0
1748882730000|2025-06-02 16:45:30|||||||||1
1748882750000|2025-06-02 16:45:50|201.82||201.82||201.82||201.82||0
1748882780000|2025-06-02 16:46:20||201.74||201.74||201.74||201.74|0
1748882820000|2025-06-02 16:47:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|23
1748882840000|2025-06-02 16:47:20|||||||||1
1748882880000|2025-06-02 16:48:00|201.92||201.87||201.92||201.87||2
1748882890000|2025-06-02 16:48:10|201.92||201.87||201.92||201.87||0
1748882900000|2025-06-02 16:48:20|201.92||201.87||201.92||201.87||0
1748882930000|2025-06-02 16:48:50|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|1
1748882940000|2025-06-02 16:49:00|201.82||201.82||201.87||201.82||0
1748882950000|2025-06-02 16:49:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748882960000|2025-06-02 16:49:20||201.74||201.74||201.74||201.74|0
1748882970000|2025-06-02 16:49:30|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|0
1748882980000|2025-06-02 16:49:40||201.74||201.74||201.74||201.74|0
1748882990000|2025-06-02 16:49:50||201.69||201.69||201.69||201.69|0
1748883000000|2025-06-02 16:50:00|201.77||201.77||201.77||201.77||0
1748883010000|2025-06-02 16:50:10|201.82||201.82||201.82||201.77||2
1748883020000|2025-06-02 16:50:20||201.74||201.74||201.74||201.74|0
1748883060000|2025-06-02 16:51:00|||||||||10
1748883070000|2025-06-02 16:51:10||201.69||201.74||201.74||201.69|0
1748883080000|2025-06-02 16:51:20|||||||||1
1748883100000|2025-06-02 16:51:40|201.87||201.87||201.87||201.87||7
1748883110000|2025-06-02 16:51:50|201.82||201.87||201.87||201.82||0
1748883120000|2025-06-02 16:52:00||201.79||201.74||201.79||201.74|0
1748883130000|2025-06-02 16:52:10||201.79||201.74||201.79||201.74|0
1748883140000|2025-06-02 16:52:20|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|27
1748883150000|2025-06-02 16:52:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|73
1748883170000|2025-06-02 16:52:50|||||||||2
1748883180000|2025-06-02 16:53:00|201.92||201.92||201.92||201.92||26
1748883190000|2025-06-02 16:53:10||201.84||201.84||201.84||201.84|0
1748883210000|2025-06-02 16:53:30|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|11
1748883220000|2025-06-02 16:53:40|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|1
1748883230000|2025-06-02 16:53:50|201.92||201.92||201.92||201.92||0
1748883240000|2025-06-02 16:54:00||201.84||201.84||201.84||201.79|0
1748883250000|2025-06-02 16:54:10||201.79||201.84||201.84||201.79|0
1748883270000|2025-06-02 16:54:30|201.97||201.92||201.97||201.92||0
1748883290000|2025-06-02 16:54:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|0
1748883300000|2025-06-02 16:55:00||201.84||201.84||201.89||201.84|0
1748883310000|2025-06-02 16:55:10|201.92||201.97||201.97||201.92||0
1748883320000|2025-06-02 16:55:20|201.92||201.97||201.97||201.92||0
1748883330000|2025-06-02 16:55:30|201.92||201.92||201.92||201.92||0
1748883370000|2025-06-02 16:56:10|201.97||201.97||201.97||201.97||1
1748883380000|2025-06-02 16:56:20|201.92||201.92||201.92||201.92||0
1748883460000|2025-06-02 16:57:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|10
1748883490000|2025-06-02 16:58:10|201.92||201.92||201.92||201.92||14
1748883500000|2025-06-02 16:58:20|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|1
1748883520000|2025-06-02 16:58:40|201.92||201.92||201.92||201.92||0
1748883530000|2025-06-02 16:58:50|201.97||201.97||201.97||201.97||0
1748883540000|2025-06-02 16:59:00|201.92||201.92||201.92||201.92||2
1748883590000|2025-06-02 16:59:50|201.97||201.97||201.97||201.97||1
1748883680000|2025-06-02 17:01:20||201.89||201.84||201.89||201.84|4
1748883770000|2025-06-02 17:02:50|201.92||201.92||201.92||201.92||0
1748883780000|2025-06-02 17:03:00|201.97||201.97||201.97||201.97||1
1748883840000|2025-06-02 17:04:00||201.89||201.84||201.89||201.84|0
1748883850000|2025-06-02 17:04:10||201.89||201.84||201.89||201.84|0
1748883860000|2025-06-02 17:04:20||201.89||201.89||201.89||201.89|0
1748883960000|2025-06-02 17:06:00|202.02||202.02||202.02||202.02||12
1748883990000|2025-06-02 17:06:30||201.94||201.94||201.94||201.94|0
1748884050000|2025-06-02 17:07:30|||||||||1
1748884060000|2025-06-02 17:07:40||201.89||201.89||201.89||201.89|11
1748884160000|2025-06-02 17:09:20||201.94||201.89||201.94||201.89|7
1748884200000|2025-06-02 17:10:00||201.94||201.89||201.94||201.89|0
1748884280000|2025-06-02 17:11:20|201.97||201.97||201.97||201.97||17
1748884320000|2025-06-02 17:12:00|202.02||202.02||202.02||202.02||6
1748884350000|2025-06-02 17:12:30||201.94||201.94||201.94||201.94|110
1748884360000|2025-06-02 17:12:40||201.89||201.89||201.89||201.89|1
1748884370000|2025-06-02 17:12:50||201.94||201.94||201.94||201.94|0
1748884410000|2025-06-02 17:13:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|3
1748884420000|2025-06-02 17:13:40|202.02||202.02||202.02||202.02||1
1748884460000|2025-06-02 17:14:20|||||||||12
1748884480000|2025-06-02 17:14:40|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|1
1748884500000|2025-06-02 17:15:00|||||||||3
1748884540000|2025-06-02 17:15:40|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|4
1748884560000|2025-06-02 17:16:00|201.97||201.97||201.97||201.97||0
1748884590000|2025-06-02 17:16:30||201.84||201.84||201.89||201.84|0
1748884630000|2025-06-02 17:17:10|201.92||201.92||201.92||201.92||0
1748884640000|2025-06-02 17:17:20|201.97||201.97||201.97||201.97||1
1748884780000|2025-06-02 17:19:40||201.89||201.89||201.89||201.89|0
1748884810000|2025-06-02 17:20:10||201.84||201.84||201.84||201.84|1
1748884820000|2025-06-02 17:20:20|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748884840000|2025-06-02 17:20:40|||||||||1
1748884850000|2025-06-02 17:20:50|201.87||201.92||201.92||201.87||0
1748884870000|2025-06-02 17:21:10|201.87||201.87||201.92||201.87||0
1748884880000|2025-06-02 17:21:20||201.74||201.74||201.74||201.74|1
1748884910000|2025-06-02 17:21:50||201.79||201.79||201.79||201.79|0
1748884980000|2025-06-02 17:23:00||201.74||201.79||201.79||201.74|0
1748884990000|2025-06-02 17:23:10|201.92||201.87||201.92||201.87||0
1748885000000|2025-06-02 17:23:20|201.92||201.87||201.92||201.87||0
1748885010000|2025-06-02 17:23:30|201.92||201.92||201.92||201.87||0
1748885040000|2025-06-02 17:24:00|201.87||201.92||201.92||201.87||0
1748885080000|2025-06-02 17:24:40|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748885090000|2025-06-02 17:24:50|201.92||201.92||201.92||201.92||0
1748885110000|2025-06-02 17:25:10||201.79||201.84||201.84||201.79|0
1748885130000|2025-06-02 17:25:30||201.79||201.79||201.79||201.79|0
1748885170000|2025-06-02 17:26:10|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|0
1748885180000|2025-06-02 17:26:20||201.79||201.74||201.79||201.74|0
1748885210000|2025-06-02 17:26:50||201.79||201.79||201.79||201.79|0
1748885220000|2025-06-02 17:27:00||201.74||201.74||201.74||201.74|0
1748885230000|2025-06-02 17:27:10||201.79||201.74||201.79||201.74|0
1748885300000|2025-06-02 17:28:20|201.82||201.82||201.82||201.82||0
1748885310000|2025-06-02 17:28:30||201.69||201.69||201.69||201.69|70
1748885330000|2025-06-02 17:28:50||201.74||201.74||201.74||201.74|0
1748885340000|2025-06-02 17:29:00||201.69||201.74||201.74||201.69|10
1748885360000|2025-06-02 17:29:20|201.87||201.87||201.87||201.87||0
1748885420000|2025-06-02 17:30:20|201.92|201.79|201.92|201.84|201.92|201.84|201.92|201.79|3
1748885470000|2025-06-02 17:31:10||201.79||201.79||201.79||201.79|1
1748885500000|2025-06-02 17:31:40||201.84||201.79||201.84||201.79|1
1748885520000|2025-06-02 17:32:00||201.84||201.79||201.84||201.79|0
1748885540000|2025-06-02 17:32:20||201.84||201.84||201.84||201.84|0
1748885550000|2025-06-02 17:32:30||201.79||201.79||201.79||201.79|0
1748885600000|2025-06-02 17:33:20|201.87||201.87||201.87||201.87||0
1748885610000|2025-06-02 17:33:30|201.92||201.92||201.92||201.92||0
1748885630000|2025-06-02 17:33:50|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|0
1748885640000|2025-06-02 17:34:00||201.79||201.74||201.79||201.74|0
1748885650000|2025-06-02 17:34:10||201.79||201.74||201.79||201.74|0
1748885660000|2025-06-02 17:34:20||201.79||201.79||201.79||201.79|0
1748885670000|2025-06-02 17:34:30||201.74||201.79||201.79||201.74|0
1748885700000|2025-06-02 17:35:00|201.92||201.92||201.92||201.92||0
1748885720000|2025-06-02 17:35:20|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|0
1748885740000|2025-06-02 17:35:40||201.79||201.74||201.79||201.74|6
1748885750000|2025-06-02 17:35:50||201.79||201.79||201.79||201.79|0
1748885770000|2025-06-02 17:36:10||201.74||201.74||201.74||201.74|0
1748885780000|2025-06-02 17:36:20||201.79||201.79||201.79||201.74|0
1748885790000|2025-06-02 17:36:30||201.74||201.79||201.79||201.74|0
1748885810000|2025-06-02 17:36:50||201.74||201.74||201.79||201.74|0
1748885820000|2025-06-02 17:37:00||201.79||201.79||201.79||201.79|0
1748885830000|2025-06-02 17:37:10||201.74||201.74||201.79||201.74|0
1748885840000|2025-06-02 17:37:20||201.79||201.79||201.79||201.79|0
1748885870000|2025-06-02 17:37:50|201.92||201.87||201.92||201.87||0
1748885880000|2025-06-02 17:38:00|201.92|201.74|201.87|201.79|201.92|201.79|201.87|201.74|0
1748885930000|2025-06-02 17:38:50|201.92||201.87||201.92||201.87||0
1748885960000|2025-06-02 17:39:20|201.92||201.92||201.92||201.87||0
1748885970000|2025-06-02 17:39:30|201.87||201.87||201.92||201.87||0
1748886000000|2025-06-02 17:40:00||201.74||201.74||201.74||201.74|15
1748886010000|2025-06-02 17:40:10||201.79||201.79||201.79||201.74|0
1748886030000|2025-06-02 17:40:30||201.74||201.74||201.74||201.74|0
1748886040000|2025-06-02 17:40:40||201.79||201.79||201.79||201.79|0
1748886090000|2025-06-02 17:41:30||201.74||201.79||201.79||201.74|0
1748886100000|2025-06-02 17:41:40||201.74||201.79||201.79||201.74|0
1748886110000|2025-06-02 17:41:50||201.74||201.74||201.79||201.74|3
1748886120000|2025-06-02 17:42:00||201.79||201.79||201.79||201.74|0
1748886140000|2025-06-02 17:42:20|||||||||1
1748886160000|2025-06-02 17:42:40|201.92||201.87||201.92||201.87||0
1748886220000|2025-06-02 17:43:40||201.74||201.74||201.79||201.74|0
1748886230000|2025-06-02 17:43:50||201.79||201.79||201.79||201.79|0
1748886250000|2025-06-02 17:44:10||201.74||201.74||201.74||201.74|0
1748886260000|2025-06-02 17:44:20||201.79||201.79||201.79||201.79|0
1748886270000|2025-06-02 17:44:30||201.74||201.74||201.74||201.74|0
1748886310000|2025-06-02 17:45:10||201.79||201.79||201.79||201.79|0
1748886330000|2025-06-02 17:45:30||201.74||201.74||201.74||201.74|0
1748886350000|2025-06-02 17:45:50||201.79||201.79||201.79||201.79|0
1748886370000|2025-06-02 17:46:10||201.74||201.74||201.74||201.74|0
1748886380000|2025-06-02 17:46:20||201.79||201.74||201.79||201.74|0
1748886420000|2025-06-02 17:47:00||201.79||201.79||201.79||201.74|0
1748886430000|2025-06-02 17:47:10||201.74||201.74||201.74||201.74|0
1748886440000|2025-06-02 17:47:20||201.79||201.74||201.79||201.74|0
1748886460000|2025-06-02 17:47:40||201.79||201.74||201.79||201.74|0
1748886480000|2025-06-02 17:48:00||201.79||201.74||201.79||201.74|0
1748886500000|2025-06-02 17:48:20||201.79||201.79||201.79||201.79|0
1748886510000|2025-06-02 17:48:30||201.74||201.74||201.74||201.74|0
1748886530000|2025-06-02 17:48:50||201.79||201.74||201.79||201.74|0
1748886550000|2025-06-02 17:49:10||201.79||201.74||201.79||201.74|0
1748886610000|2025-06-02 17:50:10|201.82||201.82||201.82||201.82||0
1748886670000|2025-06-02 17:51:10|201.87||201.87||201.87||201.87||0
1748886690000|2025-06-02 17:51:30||201.79||201.74||201.79||201.74|0
1748886730000|2025-06-02 17:52:10|201.82||201.82||201.82||201.82||0
1748886750000|2025-06-02 17:52:30|201.87||201.87||201.87||201.87||0
1748886780000|2025-06-02 17:53:00|||||||||1
1748886840000|2025-06-02 17:54:00||201.79||201.79||201.79||201.79|0
1748886850000|2025-06-02 17:54:10|201.92||201.92||201.92||201.92||0
1748886860000|2025-06-02 17:54:20|201.87||201.87||201.87||201.87||0
1748886870000|2025-06-02 17:54:30||201.74||201.79||201.79||201.74|0
1748886880000|2025-06-02 17:54:40||201.74||201.74||201.74||201.74|0
1748886910000|2025-06-02 17:55:10||201.79||201.79||201.79||201.79|0
1748886920000|2025-06-02 17:55:20||201.74||201.74||201.74||201.74|0
1748886960000|2025-06-02 17:56:00||201.79||201.79||201.79||201.79|0
1748886980000|2025-06-02 17:56:20|201.92||201.92||201.92||201.92||0
1748887100000|2025-06-02 17:58:20||201.84||201.84||201.84||201.84|0
1748887110000|2025-06-02 17:58:30||201.79||201.79||201.79||201.79|0
1748887230000|2025-06-02 18:00:30||201.84||201.84||201.84||201.84|4
1748887250000|2025-06-02 18:00:50|201.97||201.97||201.97||201.97||20
1748887270000|2025-06-02 18:01:10||201.89||201.89||201.89||201.89|0
1748887290000|2025-06-02 18:01:30|202.02||202.02||202.02||202.02||0
1748887330000|2025-06-02 18:02:10||201.94||201.94||201.94||201.94|0
1748887340000|2025-06-02 18:02:20||201.89||201.89||201.89||201.89|12
1748887360000|2025-06-02 18:02:40|201.97||201.97||201.97||201.97||0
1748887400000|2025-06-02 18:03:20||201.84||201.89||201.89||201.84|0
1748887410000|2025-06-02 18:03:30||201.84||201.84||201.89||201.84|0
1748887460000|2025-06-02 18:04:20|201.92||201.92||201.92||201.92||0
1748887480000|2025-06-02 18:04:40|201.97||201.97||201.97||201.97||0
1748887500000|2025-06-02 18:05:00||201.89||201.89||201.89||201.89|10
1748887520000|2025-06-02 18:05:20||201.84||201.84||201.89||201.84|6
1748887530000|2025-06-02 18:05:30||201.89||201.89||201.89||201.89|0
1748887540000|2025-06-02 18:05:40|202.02||202.02||202.02||202.02||16
1748887590000|2025-06-02 18:06:30|201.97||201.97||201.97||201.97||0
1748887620000|2025-06-02 18:07:00|202.02||202.02||202.02||202.02||0
1748887730000|2025-06-02 18:08:50|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748887750000|2025-06-02 18:09:10||201.89||201.84||201.89||201.84|0
1748887760000|2025-06-02 18:09:20||201.89||201.89||201.89||201.84|0
1748887770000|2025-06-02 18:09:30|201.92|201.84|201.87|201.79|201.92|201.84|201.82|201.74|61
1748887780000|2025-06-02 18:09:40|201.92|201.74|201.87|201.79|201.92|201.79|201.87|201.74|1
1748887790000|2025-06-02 18:09:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1748887810000|2025-06-02 18:10:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|11
1748887820000|2025-06-02 18:10:20||201.84||201.84||201.84||201.84|1
1748887840000|2025-06-02 18:10:40||201.89||201.84||201.89||201.84|0
1748887870000|2025-06-02 18:11:10||201.89||201.84||201.89||201.84|0
1748887970000|2025-06-02 18:12:50|202.02|201.89|202.02|201.89|202.02|201.89|201.97|201.89|1
1748888010000|2025-06-02 18:13:30|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|0
1748888040000|2025-06-02 18:14:00||201.99||201.99||201.99||201.94|0
1748888050000|2025-06-02 18:14:10|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|50
1748888060000|2025-06-02 18:14:20|202.17|202.04|202.17|202.04|202.17|202.04|202.17|201.99|0
1748888080000|2025-06-02 18:14:40|202.12||202.12||202.12||202.12||0
1748888090000|2025-06-02 18:14:50|202.17||202.17||202.17||202.12||0
1748888100000|2025-06-02 18:15:00|202.12||202.17||202.17||202.12||0
1748888110000|2025-06-02 18:15:10||202.09||202.09||202.09||202.09|0
1748888120000|2025-06-02 18:15:20|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|0
1748888130000|2025-06-02 18:15:30||202.19||202.14||202.19||202.14|51
1748888160000|2025-06-02 18:16:00|202.22||202.22||202.22||202.22||3
1748888170000|2025-06-02 18:16:10|202.27||202.27||202.27||202.27||8
1748888180000|2025-06-02 18:16:20||202.19||202.14||202.19||202.14|0
1748888220000|2025-06-02 18:17:00||202.19||202.14||202.19||202.14|0
1748888300000|2025-06-02 18:18:20||202.19||202.19||202.19||202.19|0
1748888310000|2025-06-02 18:18:30||202.14||202.14||202.14||202.14|0
1748888320000|2025-06-02 18:18:40||202.19||202.14||202.19||202.14|0
1748888340000|2025-06-02 18:19:00|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|21
1748888350000|2025-06-02 18:19:10|||||||||5
1748888390000|2025-06-02 18:19:50|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|5
1748888420000|2025-06-02 18:20:20|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|1
1748888430000|2025-06-02 18:20:30|202.27||202.32||202.32||202.27||0
1748888490000|2025-06-02 18:21:30||202.24||202.24||202.24||202.24|0
1748888500000|2025-06-02 18:21:40|202.37||202.37||202.37||202.37||38
1748888520000|2025-06-02 18:22:00||202.29||202.29||202.29||202.24|0
1748888550000|2025-06-02 18:22:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|1
1748888560000|2025-06-02 18:22:40||202.29||202.29||202.29||202.29|14
1748888610000|2025-06-02 18:23:30|202.37||202.37||202.37||202.37||0
1748888630000|2025-06-02 18:23:50||202.24||202.24||202.24||202.24|21
1748888690000|2025-06-02 18:24:50|202.32||202.32||202.32||202.32||0
1748888710000|2025-06-02 18:25:10|202.37||202.37||202.37||202.37||2
1748888740000|2025-06-02 18:25:40||202.29||202.24||202.29||202.24|0
1748888800000|2025-06-02 18:26:40||202.29||202.24||202.29||202.24|0
1748888820000|2025-06-02 18:27:00||202.29||202.29||202.29||202.29|0
1748888830000|2025-06-02 18:27:10||202.24||202.24||202.24||202.24|0
1748888900000|2025-06-02 18:28:20||202.29||202.29||202.29||202.29|0
1748888930000|2025-06-02 18:28:50|202.42||202.37||202.42||202.37||5
1748888940000|2025-06-02 18:29:00|202.42||202.42||202.42||202.42||4
1748888950000|2025-06-02 18:29:10|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|5
1748888960000|2025-06-02 18:29:20||202.39||202.39||202.39||202.39|0
1748889020000|2025-06-02 18:30:20|202.52||202.52||202.52||202.52||2
1748889120000|2025-06-02 18:32:00||202.44||202.44||202.44||202.44|0
1748889260000|2025-06-02 18:34:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|14
1748889310000|2025-06-02 18:35:10||202.34||202.34||202.34||202.34|16
1748889350000|2025-06-02 18:35:50||202.39||202.39||202.39||202.39|0
1748889440000|2025-06-02 18:37:20||202.34||202.34||202.34||202.34|10
1748889490000|2025-06-02 18:38:10||202.39||202.39||202.39||202.39|0
1748889590000|2025-06-02 18:39:50|202.52||202.52||202.52||202.52||4
1748889610000|2025-06-02 18:40:10|202.47||202.47||202.47||202.47||0
1748889630000|2025-06-02 18:40:30||202.34||202.34||202.34||202.34|10
1748889680000|2025-06-02 18:41:20||202.39||202.39||202.39||202.39|0
1748889690000|2025-06-02 18:41:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|3
1748889760000|2025-06-02 18:42:40||202.39||202.39||202.39||202.39|10
1748889830000|2025-06-02 18:43:50||202.44||202.44||202.44||202.44|0
1748889840000|2025-06-02 18:44:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|11
1748889860000|2025-06-02 18:44:20|||||||||3
1748889890000|2025-06-02 18:44:50||202.44||202.44||202.44||202.44|11
1748890200000|2025-06-02 18:50:00|202.52|202.39|202.47|202.34|202.52|202.39|202.47|202.34|47
1748890250000|2025-06-02 18:50:50||202.39||202.39||202.39||202.39|0
1748890280000|2025-06-02 18:51:20|202.52||202.52||202.52||202.52||3
1748890430000|2025-06-02 18:53:50|202.47||202.47||202.47||202.47||0
1748890440000|2025-06-02 18:54:00||202.34||202.34||202.34||202.34|23
1748890540000|2025-06-02 18:55:40||202.39||202.39||202.39||202.39|0
1748890560000|2025-06-02 18:56:00|||||||||12
1748890650000|2025-06-02 18:57:30|202.52||202.52||202.52||202.52||11
1748890660000|2025-06-02 18:57:40|202.47||202.47||202.47||202.47||0
1748890820000|2025-06-02 19:00:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|22
1748890840000|2025-06-02 19:00:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|17
1748890850000|2025-06-02 19:00:50|||||||||8
1748890860000|2025-06-02 19:01:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|10
1748890890000|2025-06-02 19:01:30||202.39||202.39||202.39||202.39|9
1748890930000|2025-06-02 19:02:10|||||||||1
1748891100000|2025-06-02 19:05:00|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|63
1748891120000|2025-06-02 19:05:20||202.39||202.34||202.39||202.34|0
1748891150000|2025-06-02 19:05:50||202.39||202.39||202.39||202.39|0
1748891160000|2025-06-02 19:06:00||202.34||202.34||202.34||202.34|0
1748891300000|2025-06-02 19:08:20|202.42||202.42||202.42||202.42||0
1748891350000|2025-06-02 19:09:10|202.47||202.47||202.47||202.47||13
1748891360000|2025-06-02 19:09:20||202.39||202.39||202.39||202.39|0
1748891370000|2025-06-02 19:09:30||202.34||202.34||202.34||202.34|0
1748891410000|2025-06-02 19:10:10||202.39||202.34||202.39||202.34|0
1748891420000|2025-06-02 19:10:20||202.39||202.39||202.39||202.39|0
1748891430000|2025-06-02 19:10:30||202.34||202.34||202.34||202.34|0
1748891470000|2025-06-02 19:11:10||202.39||202.34||202.39||202.34|0
1748891490000|2025-06-02 19:11:30||202.39||202.34||202.39||202.34|0
1748891590000|2025-06-02 19:13:10||202.39||202.34||202.39||202.34|0
1748891610000|2025-06-02 19:13:30||202.39||202.34||202.39||202.34|0
1748891640000|2025-06-02 19:14:00||202.39||202.39||202.39||202.39|0
1748891680000|2025-06-02 19:14:40||202.34||202.34||202.34||202.34|0
1748891730000|2025-06-02 19:15:30||202.39||202.39||202.39||202.39|0
1748891740000|2025-06-02 19:15:40||202.34||202.34||202.34||202.34|0
1748891810000|2025-06-02 19:16:50||202.39||202.39||202.39||202.39|0
1748891850000|2025-06-02 19:17:30||202.34||202.34||202.34||202.34|1
1748891990000|2025-06-02 19:19:50|||||||||1
1748892040000|2025-06-02 19:20:40||202.39||202.39||202.39||202.39|0
1748892060000|2025-06-02 19:21:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|21
1748892070000|2025-06-02 19:21:10|202.47||202.47||202.47||202.47||72
1748892120000|2025-06-02 19:22:00||202.39||202.39||202.39||202.39|0
1748892170000|2025-06-02 19:22:50|202.52||202.52||202.52||202.52||23
1748892180000|2025-06-02 19:23:00|202.47||202.47||202.47||202.47||0
1748892250000|2025-06-02 19:24:10|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|22
1748892260000|2025-06-02 19:24:20||202.44||202.39||202.44||202.39|1
1748892270000|2025-06-02 19:24:30||202.44||202.44||202.44||202.44|0
1748892290000|2025-06-02 19:24:50|202.57||202.57||202.57||202.57||10
1748892300000|2025-06-02 19:25:00|202.52||202.52||202.52||202.52||0
1748892350000|2025-06-02 19:25:50||202.39||202.39||202.39||202.39|13
1748892430000|2025-06-02 19:27:10||202.44||202.39||202.44||202.39|0
1748892470000|2025-06-02 19:27:50|202.47||202.47||202.47||202.47||0
1748892540000|2025-06-02 19:29:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|27
1748892630000|2025-06-02 19:30:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|25
1748892640000|2025-06-02 19:30:40|202.42||202.42||202.42||202.42||36
1748892650000|2025-06-02 19:30:50|202.37||202.37||202.37||202.37||1
1748892660000|2025-06-02 19:31:00|202.42||202.42||202.42||202.42||1
1748892710000|2025-06-02 19:31:50||202.34||202.34||202.34||202.34|0
1748892730000|2025-06-02 19:32:10||202.29||202.29||202.29||202.29|13
1748892750000|2025-06-02 19:32:30||202.34||202.34||202.34||202.34|0
1748892880000|2025-06-02 19:34:40||202.29||202.34||202.34||202.29|1
1748892960000|2025-06-02 19:36:00|||||||||10
1748893080000|2025-06-02 19:38:00|||||||||7
1748893100000|2025-06-02 19:38:20|202.37|202.29|202.42|202.29|202.42|202.29|202.37|202.29|4
1748893140000|2025-06-02 19:39:00||202.34||202.29||202.34||202.29|2
1748893160000|2025-06-02 19:39:20||202.34||202.34||202.34||202.34|0
1748893170000|2025-06-02 19:39:30||202.29||202.29||202.29||202.29|2
1748893180000|2025-06-02 19:39:40||202.34||202.34||202.34||202.34|0
1748893240000|2025-06-02 19:40:40||202.29||202.29||202.29||202.29|2
1748893250000|2025-06-02 19:40:50||202.34||202.34||202.34||202.34|2
1748893260000|2025-06-02 19:41:00||202.29||202.29||202.29||202.29|3
1748893280000|2025-06-02 19:41:20||202.34||202.34||202.34||202.34|0
1748893320000|2025-06-02 19:42:00|202.47||202.47||202.47||202.47||5
1748893330000|2025-06-02 19:42:10||202.39||202.34||202.39||202.34|0
1748893460000|2025-06-02 19:44:20|202.42||202.42||202.42||202.42||0
1748893480000|2025-06-02 19:44:40|202.47||202.47||202.47||202.47||0
1748893530000|2025-06-02 19:45:30|202.42||202.42||202.42||202.42||0
1748893560000|2025-06-02 19:46:00||202.29||202.29||202.29||202.29|15
1748893740000|2025-06-02 19:49:00|202.37||202.37||202.37||202.37||31
1748893760000|2025-06-02 19:49:20||202.24||202.24||202.24||202.24|0
1748893800000|2025-06-02 19:50:00|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|34
1748893810000|2025-06-02 19:50:10||202.29||202.29||202.29||202.29|0
1748893860000|2025-06-02 19:51:00|202.42||202.42||202.42||202.42||2
1748893880000|2025-06-02 19:51:20||202.34||202.29||202.34||202.29|18
1748893900000|2025-06-02 19:51:40|||||||||1
1748893910000|2025-06-02 19:51:50|||||||||1
1748893920000|2025-06-02 19:52:00|202.37||202.37||202.37||202.37||1
1748893940000|2025-06-02 19:52:20|||||||||2
1748893950000|2025-06-02 19:52:30|||||||||1
1748893960000|2025-06-02 19:52:40|||||||||1
1748893980000|2025-06-02 19:53:00|||||||||1
1748893990000|2025-06-02 19:53:10|||||||||2
1748894020000|2025-06-02 19:53:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|23
1748894030000|2025-06-02 19:53:50|202.37||202.37||202.37||202.37||1
1748894040000|2025-06-02 19:54:00|202.32||202.37||202.37||202.32||1
1748894060000|2025-06-02 19:54:20|||||||||1
1748894070000|2025-06-02 19:54:30|||||||||1
1748894080000|2025-06-02 19:54:40||202.29||202.29||202.29||202.29|0
1748894090000|2025-06-02 19:54:50||202.24||202.24||202.24||202.24|5
1748894100000|2025-06-02 19:55:00|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|3
1748894110000|2025-06-02 19:55:10|202.42||202.42||202.42||202.42||0
1748894120000|2025-06-02 19:55:20|202.37||202.37||202.37||202.37||0
1748894130000|2025-06-02 19:55:30|202.42||202.37||202.42||202.37||1
1748894140000|2025-06-02 19:55:40|202.42||202.42||202.42||202.42||1
1748894150000|2025-06-02 19:55:50|202.37||202.42||202.42||202.37||6
1748894160000|2025-06-02 19:56:00|202.37||202.37||202.42||202.37||0
1748894170000|2025-06-02 19:56:10||202.24||202.24||202.24||202.24|50
1748894190000|2025-06-02 19:56:30|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|0
1748894210000|2025-06-02 19:56:50||202.34||202.34||202.34||202.34|0
1748894270000|2025-06-02 19:57:50||202.29||202.34||202.34||202.29|1
1748894280000|2025-06-02 19:58:00|202.47||202.47||202.47||202.47||7
1748894290000|2025-06-02 19:58:10|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.34|16
1748894300000|2025-06-02 19:58:20|202.57|202.44|202.57|202.44|202.57|202.49|202.57|202.44|1
1748894310000|2025-06-02 19:58:30|202.52|202.39|202.57|202.44|202.57|202.44|202.52|202.39|10
1748894320000|2025-06-02 19:58:40||202.49||202.44||202.49||202.44|0
1748894340000|2025-06-02 19:59:00||202.49||202.44||202.49||202.44|4
1748894350000|2025-06-02 19:59:10||202.49||202.49||202.49||202.49|1
1748894370000|2025-06-02 19:59:30||202.44||202.49||202.49||202.44|1
1748894390000|2025-06-02 19:59:50|202.67|202.54|202.67|202.54|202.72|202.54|202.67|202.49|1
1748930400000|2025-06-03 06:00:00|202.64|202.57|201.97|201.84|202.64|202.57|201.92|201.84|55
1748930410000|2025-06-03 06:00:10|202.02|201.89|202.02|201.84|202.02|201.89|202.02|201.84|0
1748930420000|2025-06-03 06:00:20|201.97||202.02||202.02||201.97||0
1748930430000|2025-06-03 06:00:30|201.97||202.02||202.02||201.97||0
1748930440000|2025-06-03 06:00:40|201.97||202.02||202.02||201.97||14
1748930450000|2025-06-03 06:00:50|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|22
1748930460000|2025-06-03 06:01:00|202.02|201.89|202.02|201.84|202.02|201.89|202.02|201.84|1
1748930470000|2025-06-03 06:01:10||201.89||201.89||201.89||201.89|0
1748930490000|2025-06-03 06:01:30|201.97||201.97||201.97||201.97||0
1748930510000|2025-06-03 06:01:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|38
1748930520000|2025-06-03 06:02:00||201.89||201.94||201.94||201.89|0
1748930530000|2025-06-03 06:02:10|202.07||202.02||202.07||202.02||1
1748930540000|2025-06-03 06:02:20|202.07||202.07||202.07||202.07||0
1748930550000|2025-06-03 06:02:30|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|0
1748930560000|2025-06-03 06:02:40|201.97||201.97||201.97||201.97||0
1748930570000|2025-06-03 06:02:50|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.89|4
1748930580000|2025-06-03 06:03:00|202.02|201.89|202.07|201.94|202.07|201.94|202.02|201.89|0
1748930590000|2025-06-03 06:03:10|202.02||202.07||202.07||202.02||3
1748930620000|2025-06-03 06:03:40||201.99||201.99||201.99||201.99|0
1748930630000|2025-06-03 06:03:50||201.94||201.99||201.99||201.94|0
1748930650000|2025-06-03 06:04:10||201.94||201.94||201.94||201.94|1
1748930660000|2025-06-03 06:04:20|202.02||202.02||202.02||202.02||0
1748930670000|2025-06-03 06:04:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|0
1748930680000|2025-06-03 06:04:40||201.84||201.89||201.89||201.84|0
1748930690000|2025-06-03 06:04:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|4
1748930700000|2025-06-03 06:05:00|202.07|201.89|202.07|201.94|202.07|201.94|202.02|201.89|1
1748930710000|2025-06-03 06:05:10|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|0
1748930720000|2025-06-03 06:05:20|202.07|201.94|202.02|201.89|202.07|201.94|202.02|201.89|1
1748930740000|2025-06-03 06:05:40||201.94||201.94||201.94||201.89|0
1748930780000|2025-06-03 06:06:20|202.07||202.07||202.07||202.07||5
1748930820000|2025-06-03 06:07:00|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|1
1748930860000|2025-06-03 06:07:40|202.07||202.07||202.07||202.07||0
1748930870000|2025-06-03 06:07:50|202.12||202.12||202.12||202.12||0
1748930890000|2025-06-03 06:08:10|202.07||202.12||202.12||202.07||1
1748930900000|2025-06-03 06:08:20|202.07||202.12||202.12||202.07||5
1748930930000|2025-06-03 06:08:50|202.07||202.07||202.07||202.07||0
1748930950000|2025-06-03 06:09:10|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|2
1748930960000|2025-06-03 06:09:20||201.94||201.89||201.94||201.89|2
1748930970000|2025-06-03 06:09:30||201.94||201.94||201.94||201.94|0
1748931000000|2025-06-03 06:10:00||201.89||201.94||201.94||201.89|0
1748931030000|2025-06-03 06:10:30||201.89||201.89||201.89||201.89|3
1748931040000|2025-06-03 06:10:40|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748931050000|2025-06-03 06:10:50|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|5
1748931080000|2025-06-03 06:11:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1748931090000|2025-06-03 06:11:30||201.89||201.89||201.89||201.89|3
1748931110000|2025-06-03 06:11:50||201.94||201.94||201.94||201.94|0
1748931120000|2025-06-03 06:12:00||201.89||201.89||201.89||201.89|0
1748931160000|2025-06-03 06:12:40||201.94||201.94||201.94||201.94|0
1748931180000|2025-06-03 06:13:00|202.07|201.89|202.02|201.89|202.07|201.89|202.02|201.89|4
1748931200000|2025-06-03 06:13:20|201.97||201.97||201.97||201.97||0
1748931240000|2025-06-03 06:14:00|202.02|201.84|201.97|201.89|202.02|201.89|201.97|201.84|0
1748931250000|2025-06-03 06:14:10||201.84||201.84||201.84||201.84|1
1748931260000|2025-06-03 06:14:20||201.89||201.84||201.89||201.84|0
1748931270000|2025-06-03 06:14:30||201.89||201.89||201.89||201.84|0
1748931280000|2025-06-03 06:14:40||201.84||201.84||201.84||201.84|0
1748931320000|2025-06-03 06:15:20||201.89||201.89||201.89||201.89|0
1748931370000|2025-06-03 06:16:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|20
1748931410000|2025-06-03 06:16:50|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|5
1748931440000|2025-06-03 06:17:20||201.79||201.79||201.79||201.79|1
1748931550000|2025-06-03 06:19:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|12
1748931580000|2025-06-03 06:19:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|12
1748931590000|2025-06-03 06:19:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|17
1748931600000|2025-06-03 06:20:00|||||||||22
1748931620000|2025-06-03 06:20:20||201.74||201.74||201.74||201.74|5
1748931680000|2025-06-03 06:21:20|201.82||201.82||201.82||201.82||0
1748931690000|2025-06-03 06:21:30|201.87||201.87||201.87||201.87||0
1748931700000|2025-06-03 06:21:40|201.82||201.82||201.82||201.82||0
1748931710000|2025-06-03 06:21:50|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|3
1748931720000|2025-06-03 06:22:00|201.87||201.87||201.87||201.87||0
1748931730000|2025-06-03 06:22:10|||||||||2
1748931750000|2025-06-03 06:22:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|42
1748931760000|2025-06-03 06:22:40|||||||||32
1748931770000|2025-06-03 06:22:50|||||||||11
1748931790000|2025-06-03 06:23:10|||||||||7
1748931800000|2025-06-03 06:23:20|201.87||201.87||201.87||201.87||7
1748931850000|2025-06-03 06:24:10||201.79||201.79||201.79||201.79|3
1748931880000|2025-06-03 06:24:40|||||||||12
1748931910000|2025-06-03 06:25:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|20
1748931920000|2025-06-03 06:25:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|24
1748931960000|2025-06-03 06:26:00|||||||||2
1748931970000|2025-06-03 06:26:10|||||||||2
1748932000000|2025-06-03 06:26:40|||||||||11
1748932020000|2025-06-03 06:27:00|||||||||9
1748932040000|2025-06-03 06:27:20|||||||||2
1748932050000|2025-06-03 06:27:30|||||||||2
1748932080000|2025-06-03 06:28:00|||||||||1
1748932140000|2025-06-03 06:29:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|7
1748932150000|2025-06-03 06:29:10|201.77||201.77||201.77||201.77||1
1748932160000|2025-06-03 06:29:20||201.69||201.69||201.69||201.69|0
1748932210000|2025-06-03 06:30:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|5
1748932220000|2025-06-03 06:30:20|201.77||201.77||201.77||201.77||0
1748932230000|2025-06-03 06:30:30||201.69||201.64||201.69||201.64|0
1748932280000|2025-06-03 06:31:20|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|1
1748932290000|2025-06-03 06:31:30|||||||||7
1748932310000|2025-06-03 06:31:50|||||||||8
1748932320000|2025-06-03 06:32:00|||||||||10
1748932400000|2025-06-03 06:33:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|7
1748932510000|2025-06-03 06:35:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|23
1748932670000|2025-06-03 06:37:50|201.92||201.87||201.92||201.87||0
1748932700000|2025-06-03 06:38:20|201.92||201.92||201.92||201.87||0
1748932760000|2025-06-03 06:39:20|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|3
1748932800000|2025-06-03 06:40:00|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|20
1748932830000|2025-06-03 06:40:30|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|0
1748932900000|2025-06-03 06:41:40|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|1
1748932910000|2025-06-03 06:41:50|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|0
1748932930000|2025-06-03 06:42:10||201.94||201.94||201.94||201.94|0
1748932950000|2025-06-03 06:42:30||201.89||201.89||201.89||201.89|1
1748933080000|2025-06-03 06:44:40||201.94||201.94||201.94||201.94|0
1748933100000|2025-06-03 06:45:00|202.07||202.07||202.07||202.07||0
1748933120000|2025-06-03 06:45:20||201.99||201.94||201.99||201.94|1
1748933140000|2025-06-03 06:45:40|202.02||202.02||202.02||202.02||0
1748933160000|2025-06-03 06:46:00|202.07||202.07||202.07||202.07||0
1748933210000|2025-06-03 06:46:50|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|17
1748933270000|2025-06-03 06:47:50||202.09||202.04||202.09||202.04|7
1748933320000|2025-06-03 06:48:40|202.12||202.12||202.12||202.12||4
1748933330000|2025-06-03 06:48:50|202.17||202.17||202.17||202.17||4
1748933340000|2025-06-03 06:49:00||202.09||202.09||202.09||202.09|2
1748933350000|2025-06-03 06:49:10|||||||||2
1748933370000|2025-06-03 06:49:30|||||||||3
1748933390000|2025-06-03 06:49:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|4
1748933400000|2025-06-03 06:50:00|202.27|202.09|202.27|202.19|202.27|202.19|202.27|202.09|9
1748933410000|2025-06-03 06:50:10||202.14||202.19||202.19||202.14|1
1748933420000|2025-06-03 06:50:20||202.14||202.14||202.14||202.14|2
1748933430000|2025-06-03 06:50:30||202.19||202.19||202.19||202.19|3
1748933440000|2025-06-03 06:50:40|202.32||202.27||202.32||202.27||0
1748933450000|2025-06-03 06:50:50|202.32||202.32||202.32||202.32||5
1748933460000|2025-06-03 06:51:00|202.27||202.32||202.32||202.27||4
1748933480000|2025-06-03 06:51:20|||||||||8
1748933490000|2025-06-03 06:51:30||202.24||202.19||202.24||202.19|8
1748933510000|2025-06-03 06:51:50|||||||||6
1748933520000|2025-06-03 06:52:00|||||||||5
1748933530000|2025-06-03 06:52:10|||||||||7
1748933540000|2025-06-03 06:52:20|||||||||4
1748933560000|2025-06-03 06:52:40|||||||||5
1748933570000|2025-06-03 06:52:50|||||||||4
1748933580000|2025-06-03 06:53:00||202.24||202.19||202.24||202.19|4
1748933590000|2025-06-03 06:53:10||202.24||202.19||202.24||202.19|3
1748933610000|2025-06-03 06:53:30|||||||||14
1748933620000|2025-06-03 06:53:40|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|53
1748933650000|2025-06-03 06:54:10||202.19||202.19||202.19||202.19|0
1748933670000|2025-06-03 06:54:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|7
1748933700000|2025-06-03 06:55:00|202.37||202.37||202.37||202.37||0
1748933720000|2025-06-03 06:55:20|202.32||202.32||202.32||202.32||0
1748933730000|2025-06-03 06:55:30|||||||||2
1748933740000|2025-06-03 06:55:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|58
1748933770000|2025-06-03 06:56:10|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|7
1748933790000|2025-06-03 06:56:30||202.14||202.14||202.14||202.14|0
1748933800000|2025-06-03 06:56:40||202.09||202.09||202.09||202.09|4
1748933840000|2025-06-03 06:57:20|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|9
1748933850000|2025-06-03 06:57:30|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|106
1748933900000|2025-06-03 06:58:20|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|35
1748933920000|2025-06-03 06:58:40|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|20
1748933940000|2025-06-03 06:59:00||201.89||201.84||201.89||201.84|14
1748933950000|2025-06-03 06:59:10|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|66
1748933960000|2025-06-03 06:59:20|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|11
1748933980000|2025-06-03 06:59:40|||||||||19
1748933990000|2025-06-03 06:59:50|202.02|201.89|202.02|201.89|202.02|201.89|201.97|201.84|117
1748934000000|2025-06-03 07:00:00|201.97|201.84|202.02|201.89|202.07|201.94|201.97|201.84|218
1748934010000|2025-06-03 07:00:10|202.07|201.94|202.02|201.94|202.07|201.99|202.02|201.94|53
1748934020000|2025-06-03 07:00:20|202.07|201.89|202.17|202.09|202.17|202.09|202.07|201.89|123
1748934030000|2025-06-03 07:00:30|202.22|202.14|202.32|202.19|202.32|202.19|202.22|202.14|23
1748934040000|2025-06-03 07:00:40||202.24||202.19||202.24||202.19|23
1748934050000|2025-06-03 07:00:50|||||||||1
1748934060000|2025-06-03 07:01:00|202.37|202.24|202.37|202.24|202.37|202.29|202.37|202.24|30
1748934070000|2025-06-03 07:01:10|202.32|202.19|202.32|202.19|202.32|202.24|202.27|202.19|42
1748934080000|2025-06-03 07:01:20|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|41
1748934090000|2025-06-03 07:01:30|202.27|202.24|202.27|202.19|202.27|202.24|202.27|202.19|16
1748934100000|2025-06-03 07:01:40|202.22|202.14|202.22|202.09|202.22|202.14|202.17|202.09|100
1748934110000|2025-06-03 07:01:50|202.17||202.22||202.22||202.17||23
1748934120000|2025-06-03 07:02:00|202.17|202.14|202.17|202.04|202.17|202.14|202.12|201.99|89
1748934130000|2025-06-03 07:02:10|202.12|201.99|202.12|201.99|202.12|201.99|202.07|201.99|53
1748934140000|2025-06-03 07:02:20|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|60
1748934150000|2025-06-03 07:02:30||201.99||202.04||202.04||201.99|24
1748934160000|2025-06-03 07:02:40|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|75
1748934170000|2025-06-03 07:02:50|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|21
1748934180000|2025-06-03 07:03:00|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|44
1748934190000|2025-06-03 07:03:10|202.12|202.04|202.07|201.94|202.17|202.04|202.07|201.94|104
1748934200000|2025-06-03 07:03:20||201.99||201.99||201.99||201.94|7
1748934210000|2025-06-03 07:03:30||201.94||201.94||201.94||201.94|129
1748934220000|2025-06-03 07:03:40|202.02||202.07||202.07||202.02||5
1748934230000|2025-06-03 07:03:50|202.12|201.99|202.12|201.99|202.12|202.04|202.12|201.94|143
1748934240000|2025-06-03 07:04:00|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|16
1748934250000|2025-06-03 07:04:10||202.09||202.04||202.09||202.04|5
1748934270000|2025-06-03 07:04:30||202.09||202.09||202.09||202.09|0
1748934280000|2025-06-03 07:04:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|62
1748934290000|2025-06-03 07:04:50|202.17|202.09|202.12|201.99|202.22|202.09|202.12|201.99|37
1748934300000|2025-06-03 07:05:00|202.07|201.94|201.92|201.79|202.07|201.94|201.87|201.79|201
1748934310000|2025-06-03 07:05:10|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|11
1748934320000|2025-06-03 07:05:20|201.92|201.79|201.87|201.74|201.92|201.79|201.87|201.74|72
1748934340000|2025-06-03 07:05:40|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.74|34
1748934350000|2025-06-03 07:05:50|201.77|201.74|201.77|201.64|201.77|201.74|201.77|201.64|54
1748934360000|2025-06-03 07:06:00|201.72|201.69|201.72|201.59|201.72|201.69|201.72|201.59|30
1748934370000|2025-06-03 07:06:10||201.64||201.64||201.64||201.64|0
1748934380000|2025-06-03 07:06:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|27
1748934390000|2025-06-03 07:06:30||201.64||201.64||201.64||201.64|9
1748934400000|2025-06-03 07:06:40|201.72|201.59|201.72|201.59|201.72|201.64|201.72|201.59|85
1748934410000|2025-06-03 07:06:50||201.64||201.59||201.64||201.59|2
1748934420000|2025-06-03 07:07:00|201.67|201.54|201.67|201.54|201.67|201.59|201.67|201.54|21
1748934430000|2025-06-03 07:07:10||201.59||201.59||201.59||201.54|1
1748934440000|2025-06-03 07:07:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|16
1748934450000|2025-06-03 07:07:30||201.59||201.64||201.64||201.59|4
1748934460000|2025-06-03 07:07:40|201.77||201.77||201.77||201.77||12
1748934470000|2025-06-03 07:07:50|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|1
1748934480000|2025-06-03 07:08:00|201.77|201.64|201.77|201.64|201.77|201.69|201.77|201.64|3
1748934500000|2025-06-03 07:08:20|201.72|201.59|201.67|201.54|201.72|201.59|201.67|201.54|28
1748934510000|2025-06-03 07:08:30|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|21
1748934520000|2025-06-03 07:08:40||201.59||201.59||201.59||201.59|0
1748934530000|2025-06-03 07:08:50||201.54||201.54||201.59||201.54|23
1748934540000|2025-06-03 07:09:00|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|22
1748934550000|2025-06-03 07:09:10|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|10
1748934560000|2025-06-03 07:09:20||201.64||201.64||201.64||201.64|0
1748934570000|2025-06-03 07:09:30|201.77||201.77||201.77||201.77||59
1748934580000|2025-06-03 07:09:40||201.69||201.69||201.69||201.69|0
1748934590000|2025-06-03 07:09:50|201.72|201.64|201.62|201.54|201.72|201.64|201.62|201.54|46
1748934600000|2025-06-03 07:10:00|201.67|201.49|201.62|201.49|201.67|201.49|201.62|201.49|35
1748934610000|2025-06-03 07:10:10|201.57|201.54|201.57|201.44|201.57|201.54|201.57|201.44|47
1748934620000|2025-06-03 07:10:20|201.52|201.39|201.52|201.44|201.52|201.44|201.52|201.39|16
1748934630000|2025-06-03 07:10:30|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|114
1748934640000|2025-06-03 07:10:40||201.39||201.39||201.39||201.39|0
1748934650000|2025-06-03 07:10:50|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.29|185
1748934660000|2025-06-03 07:11:00|201.42|201.39|201.42|201.29|201.47|201.39|201.42|201.29|20
1748934670000|2025-06-03 07:11:10||201.34||201.29||201.34||201.29|1
1748934680000|2025-06-03 07:11:20|201.47|201.34|201.47|201.34|201.47|201.39|201.47|201.34|89
1748934690000|2025-06-03 07:11:30|201.52|201.39|201.52|201.44|201.52|201.44|201.52|201.34|10
1748934700000|2025-06-03 07:11:40|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|33
1748934710000|2025-06-03 07:11:50|201.52|201.39|201.52|201.39|201.52|201.44|201.47|201.39|11
1748934720000|2025-06-03 07:12:00|201.57|201.44|201.52|201.44|201.57|201.44|201.52|201.44|4
1748934730000|2025-06-03 07:12:10|201.47|201.39|201.57|201.44|201.57|201.44|201.47|201.39|7
1748934740000|2025-06-03 07:12:20|201.52|201.39|201.52|201.44|201.52|201.44|201.52|201.39|5
1748934750000|2025-06-03 07:12:30|201.57|201.39|201.52|201.39|201.57|201.39|201.52|201.39|11
1748934760000|2025-06-03 07:12:40|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|4
1748934770000|2025-06-03 07:12:50|201.52|201.39|201.52|201.44|201.52|201.44|201.52|201.39|12
1748934780000|2025-06-03 07:13:00|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|38
1748934790000|2025-06-03 07:13:10|201.47||201.47||201.47||201.47||0
1748934800000|2025-06-03 07:13:20|201.52|201.34|201.52|201.39|201.52|201.39|201.52|201.34|53
1748934820000|2025-06-03 07:13:40|201.57|201.44|201.52|201.39|201.57|201.44|201.52|201.39|48
1748934830000|2025-06-03 07:13:50|201.47||201.47||201.47||201.47||3
1748934840000|2025-06-03 07:14:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|22
1748934850000|2025-06-03 07:14:10|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|8
1748934860000|2025-06-03 07:14:20|201.42|201.29|201.42|201.29|201.42|201.34|201.42|201.29|13
1748934870000|2025-06-03 07:14:30||201.34||201.29||201.34||201.29|0
1748934890000|2025-06-03 07:14:50||201.34||201.29||201.34||201.29|6
1748934900000|2025-06-03 07:15:00|201.47|201.34|201.47|201.39|201.47|201.39|201.47|201.34|54
1748934910000|2025-06-03 07:15:10|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|14
1748934920000|2025-06-03 07:15:20|201.47||201.47||201.47||201.47||0
1748934930000|2025-06-03 07:15:30|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|9
1748934950000|2025-06-03 07:15:50||201.34||201.29||201.34||201.29|2
1748934960000|2025-06-03 07:16:00|201.37|201.24|201.37|201.29|201.37|201.29|201.37|201.24|47
1748934970000|2025-06-03 07:16:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|51
1748934980000|2025-06-03 07:16:20|||||||||3
1748934990000|2025-06-03 07:16:30|201.37||201.37||201.37||201.37||17
1748935000000|2025-06-03 07:16:40|201.32||201.32||201.32||201.32||26
1748935010000|2025-06-03 07:16:50|201.37||201.37||201.37||201.37||158
1748935020000|2025-06-03 07:17:00|201.32|201.29|201.27|201.19|201.32|201.29|201.27|201.19|12
1748935030000|2025-06-03 07:17:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|17
1748935040000|2025-06-03 07:17:20|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|119
1748935050000|2025-06-03 07:17:30|201.12|201.09|201.12|201.04|201.12|201.09|201.12|200.99|147
1748935060000|2025-06-03 07:17:40|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|93
1748935070000|2025-06-03 07:17:50|201.02|200.89|200.92|200.84|201.02|200.89|200.92|200.84|35
1748935080000|2025-06-03 07:18:00|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.79|30
1748935090000|2025-06-03 07:18:10|200.92|200.84|200.92|200.79|200.92|200.84|200.87|200.79|49
1748935100000|2025-06-03 07:18:20|200.87|200.74|200.82|200.74|200.87|200.79|200.82|200.74|12
1748935110000|2025-06-03 07:18:30|200.87||200.87||200.87||200.82||55
1748935120000|2025-06-03 07:18:40|200.82|200.69|200.77|200.69|200.82|200.74|200.77|200.69|13
1748935130000|2025-06-03 07:18:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|141
1748935140000|2025-06-03 07:19:00||200.59||200.64||200.64||200.59|1
1748935150000|2025-06-03 07:19:10|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.59|15
1748935160000|2025-06-03 07:19:20|200.62|200.54|200.52|200.44|200.62|200.54|200.52|200.44|117
1748935170000|2025-06-03 07:19:30|||||||||13
1748935180000|2025-06-03 07:19:40|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|89
1748935190000|2025-06-03 07:19:50|200.57|200.39|200.52|200.39|200.57|200.39|200.52|200.39|128
1748935200000|2025-06-03 07:20:00|200.47|200.44|200.57|200.44|200.57|200.49|200.47|200.44|152
1748935210000|2025-06-03 07:20:10|200.52|200.39|200.47|200.39|200.52|200.39|200.47|200.39|27
1748935220000|2025-06-03 07:20:20|200.42|200.34|200.37|200.29|200.47|200.34|200.37|200.29|116
1748935230000|2025-06-03 07:20:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|11
1748935240000|2025-06-03 07:20:40|200.37|200.29|200.37|200.24|200.37|200.34|200.37|200.24|180
1748935250000|2025-06-03 07:20:50|200.32|200.29|200.32|200.24|200.37|200.29|200.32|200.24|169
1748935260000|2025-06-03 07:21:00|200.37|200.14|200.27|200.19|200.37|200.19|200.22|200.14|246
1748935270000|2025-06-03 07:21:10|200.22|200.14|200.27|200.14|200.27|200.19|200.22|200.14|9
1748935280000|2025-06-03 07:21:20|200.22|200.19|200.32|200.19|200.32|200.24|200.22|200.19|148
1748935290000|2025-06-03 07:21:30|200.37|200.24|200.27|200.19|200.37|200.29|200.27|200.14|227
1748935300000|2025-06-03 07:21:40|200.22|200.14|200.22|200.14|200.27|200.19|200.22|200.14|15
1748935310000|2025-06-03 07:21:50|200.17|200.09|200.07|199.99|200.17|200.09|200.07|199.99|323
1748935320000|2025-06-03 07:22:00|200.12|199.94|200.02|199.94|200.12|199.94|200.02|199.89|373
1748935330000|2025-06-03 07:22:10||199.89||199.94||199.94||199.89|12
1748935340000|2025-06-03 07:22:20|200.07|199.99|200.07|199.94|200.07|199.99|200.02|199.94|57
1748935350000|2025-06-03 07:22:30|200.02|199.99|200.02|199.89|200.02|199.99|199.97|199.89|12
1748935360000|2025-06-03 07:22:40|199.92|199.94|199.87|199.79|199.92|199.94|199.87|199.79|756
1748935370000|2025-06-03 07:22:50|199.82|199.74|199.67|199.59|199.82|199.74|199.67|199.59|347
1748935380000|2025-06-03 07:23:00|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|11
1748935390000|2025-06-03 07:23:10|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|30
1748935400000|2025-06-03 07:23:20|199.67|199.59|199.72|199.59|199.72|199.64|199.67|199.59|266
1748935410000|2025-06-03 07:23:30|199.67|199.64|199.72|199.64|199.77|199.69|199.67|199.59|18
1748935420000|2025-06-03 07:23:40|199.77|199.69|199.62|199.49|199.77|199.69|199.62|199.49|14
1748935430000|2025-06-03 07:23:50|199.57|199.54|199.52|199.44|199.57|199.54|199.52|199.44|29
1748935440000|2025-06-03 07:24:00|199.57|199.49|199.52|199.44|199.57|199.49|199.47|199.39|240
1748935450000|2025-06-03 07:24:10|199.57|199.49|199.52|199.39|199.57|199.49|199.47|199.39|212
1748935460000|2025-06-03 07:24:20|199.47||199.47||199.52||199.47||23
1748935470000|2025-06-03 07:24:30|199.42|199.34|199.37|199.29|199.47|199.34|199.37|199.29|225
1748935480000|2025-06-03 07:24:40|||||||||22
1748935490000|2025-06-03 07:24:50|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|122
1748935500000|2025-06-03 07:25:00|199.17|199.04|198.97|198.89|199.17|199.04|198.87|198.79|506
1748935510000|2025-06-03 07:25:10|199.02|198.94|198.92|198.84|199.02|198.94|198.92|198.84|159
1748935520000|2025-06-03 07:25:20|198.97|198.89|198.92|198.79|198.97|198.89|198.87|198.79|155
1748935530000|2025-06-03 07:25:30|198.87|198.84|198.92|198.84|199.02|198.94|198.87|198.84|416
1748935540000|2025-06-03 07:25:40|198.77|198.69|198.52|198.39|198.77|198.69|198.47|198.39|467
1748935550000|2025-06-03 07:25:50|198.47|198.34|198.47|198.39|198.52|198.39|198.42|198.34|248
1748935560000|2025-06-03 07:26:00|198.52|198.44|198.57|198.49|198.57|198.49|198.47|198.44|203
1748935570000|2025-06-03 07:26:10|198.67|198.54|198.82|198.74|198.87|198.79|198.67|198.54|781
1748935580000|2025-06-03 07:26:20|198.77|198.69|198.77|198.69|198.82|198.74|198.72|198.64|247
1748935590000|2025-06-03 07:26:30|198.72|198.64|198.77|198.69|198.77|198.69|198.67|198.59|501
1748935600000|2025-06-03 07:26:40|198.82|198.74|199.02|198.89|199.02|198.89|198.82|198.74|154
1748935610000|2025-06-03 07:26:50|198.97|198.94|199.02|198.94|199.07|198.99|198.97|198.89|345
1748935620000|2025-06-03 07:27:00|199.07|198.89|199.02|198.89|199.07|198.94|198.97|198.89|265
1748935630000|2025-06-03 07:27:10|198.97|198.84|198.97|198.89|198.97|198.89|198.92|198.84|11
1748935640000|2025-06-03 07:27:20|199.02|198.84|198.97|198.84|199.02|198.89|198.97|198.84|24
1748935650000|2025-06-03 07:27:30|198.92|198.89|198.87|198.79|198.97|198.89|198.87|198.79|33
1748935660000|2025-06-03 07:27:40|198.82|198.74|198.82|198.74|198.87|198.79|198.82|198.69|102
1748935670000|2025-06-03 07:27:50|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|30
1748935680000|2025-06-03 07:28:00|198.77|198.64|198.82|198.69|198.82|198.69|198.77|198.64|23
1748935690000|2025-06-03 07:28:10|198.77|198.64|198.82|198.69|198.82|198.74|198.77|198.64|40
1748935700000|2025-06-03 07:28:20|198.77|198.74|198.82|198.74|198.87|198.74|198.77|198.69|29
1748935710000|2025-06-03 07:28:30|198.87|198.69|198.97|198.89|198.97|198.89|198.82|198.69|279
1748935720000|2025-06-03 07:28:40|199.02|198.94|199.17|199.04|199.17|199.09|199.02|198.94|215
1748935730000|2025-06-03 07:28:50|199.12|198.99|199.12|199.04|199.12|199.04|199.07|198.99|58
1748935740000|2025-06-03 07:29:00|199.07|198.99|199.02|198.94|199.12|199.04|199.02|198.94|19
1748935750000|2025-06-03 07:29:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.94|13
1748935760000|2025-06-03 07:29:20|199.07|198.99|199.22|199.09|199.22|199.14|199.07|198.99|185
1748935770000|2025-06-03 07:29:30|199.27|199.14|199.32|199.19|199.32|199.19|199.27|199.14|378
1748935780000|2025-06-03 07:29:40|199.27|199.14|199.07|198.99|199.32|199.14|199.07|198.99|90
1748935790000|2025-06-03 07:29:50|199.12|198.94|198.97|198.89|199.12|198.94|198.97|198.89|4
1748935800000|2025-06-03 07:30:00|199.02|198.94|199.07|198.99|199.07|198.99|198.97|198.84|37
1748935810000|2025-06-03 07:30:10|199.12|199.04|199.27|199.14|199.27|199.14|199.07|199.04|37
1748935820000|2025-06-03 07:30:20|199.22|199.19|199.27|199.19|199.27|199.19|199.22|199.14|9
1748935830000|2025-06-03 07:30:30|199.32|199.14|199.32|199.24|199.32|199.24|199.32|199.14|52
1748935840000|2025-06-03 07:30:40|199.42|199.29|199.47|199.39|199.52|199.39|199.42|199.29|278
1748935850000|2025-06-03 07:30:50|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|224
1748935860000|2025-06-03 07:31:00|199.52|199.34|199.57|199.49|199.57|199.49|199.52|199.34|271
1748935870000|2025-06-03 07:31:10|199.62|199.44|199.62|199.54|199.62|199.54|199.57|199.44|229
1748935880000|2025-06-03 07:31:20|199.67|199.59|199.72|199.59|199.72|199.59|199.67|199.59|89
1748935890000|2025-06-03 07:31:30|199.67|199.64|199.72|199.64|199.77|199.69|199.67|199.64|24
1748935900000|2025-06-03 07:31:40|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|34
1748935910000|2025-06-03 07:31:50|199.67|199.59|199.62|199.54|199.72|199.59|199.62|199.49|77
1748935920000|2025-06-03 07:32:00|199.67|199.49|199.62|199.54|199.67|199.54|199.62|199.49|16
1748935930000|2025-06-03 07:32:10|199.67|199.49|199.72|199.64|199.72|199.64|199.67|199.49|6
1748935940000|2025-06-03 07:32:20|199.67|199.59|199.67|199.59|199.72|199.64|199.67|199.59|228
1748935950000|2025-06-03 07:32:30|199.72|199.54|199.62|199.54|199.72|199.54|199.57|199.49|36
1748935960000|2025-06-03 07:32:40|199.67|199.49|199.67|199.59|199.67|199.59|199.62|199.49|10
1748935970000|2025-06-03 07:32:50|199.72|199.54|199.67|199.59|199.72|199.64|199.67|199.54|20
1748935980000|2025-06-03 07:33:00|199.62|199.54|199.67|199.59|199.67|199.59|199.62|199.54|23
1748935990000|2025-06-03 07:33:10|199.72|199.54|199.72|199.59|199.72|199.59|199.72|199.54|2
1748936000000|2025-06-03 07:33:20|199.67||199.67||199.72||199.67||6
1748936010000|2025-06-03 07:33:30|199.72|199.64|199.77|199.69|199.77|199.69|199.67|199.59|58
1748936020000|2025-06-03 07:33:40|199.82|199.74|199.82|199.69|199.87|199.79|199.82|199.69|25
1748936030000|2025-06-03 07:33:50|199.77|199.74|199.82|199.74|199.82|199.74|199.72|199.64|12
1748936040000|2025-06-03 07:34:00|199.77|199.69|199.82|199.74|199.92|199.79|199.77|199.69|14
1748936050000|2025-06-03 07:34:10|199.87|199.79|199.92|199.84|199.92|199.84|199.82|199.79|126
1748936060000|2025-06-03 07:34:20|199.87|199.79|199.92|199.79|199.92|199.84|199.87|199.79|12
1748936070000|2025-06-03 07:34:30|199.87|199.84|199.87|199.79|199.92|199.84|199.87|199.79|7
1748936080000|2025-06-03 07:34:40|199.92|199.84|199.82|199.74|199.92|199.84|199.82|199.74|31
1748936090000|2025-06-03 07:34:50|199.72|199.59|199.57|199.49|199.72|199.59|199.57|199.44|85
1748936100000|2025-06-03 07:35:00|199.62|199.54|199.42|199.29|199.62|199.54|199.42|199.29|170
1748936110000|2025-06-03 07:35:10|199.37|199.34|199.42|199.34|199.42|199.34|199.37|199.29|12
1748936120000|2025-06-03 07:35:20|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|10
1748936130000|2025-06-03 07:35:30|199.37|199.19|199.37|199.29|199.37|199.29|199.37|199.19|1
1748936140000|2025-06-03 07:35:40|199.42|199.34|199.22|199.14|199.42|199.34|199.22|199.14|66
1748936150000|2025-06-03 07:35:50|199.17|199.09|199.17|199.09|199.22|199.14|199.17|199.09|26
1748936160000|2025-06-03 07:36:00|199.22|199.14|199.22|199.14|199.27|199.19|199.22|199.14|67
1748936170000|2025-06-03 07:36:10|199.27|199.19|199.32|199.19|199.32|199.24|199.27|199.14|13
1748936180000|2025-06-03 07:36:20|199.27|199.24|199.42|199.29|199.42|199.34|199.27|199.24|30
1748936190000|2025-06-03 07:36:30|199.37|199.24|199.42|199.34|199.42|199.34|199.37|199.24|19
1748936200000|2025-06-03 07:36:40|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|71
1748936210000|2025-06-03 07:36:50|199.27|199.19|199.22|199.14|199.27|199.24|199.22|199.14|7
1748936220000|2025-06-03 07:37:00|199.27|199.19|199.32|199.24|199.32|199.24|199.22|199.14|6
1748936230000|2025-06-03 07:37:10|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|14
1748936240000|2025-06-03 07:37:20|199.37|199.29|199.37|199.24|199.42|199.29|199.32|199.24|7
1748936250000|2025-06-03 07:37:30|199.32|199.29|199.37|199.24|199.42|199.29|199.32|199.24|5
1748936260000|2025-06-03 07:37:40|199.32|199.19|199.32|199.24|199.32|199.24|199.27|199.19|8
1748936270000|2025-06-03 07:37:50|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.14|118
1748936280000|2025-06-03 07:38:00|199.32|199.24|199.32|199.24|199.37|199.24|199.27|199.19|6
1748936290000|2025-06-03 07:38:10|199.37|199.19|199.42|199.34|199.42|199.34|199.32|199.19|0
1748936300000|2025-06-03 07:38:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|4
1748936310000|2025-06-03 07:38:30||199.24||199.29||199.29||199.24|12
1748936320000|2025-06-03 07:38:40|199.42|199.34|199.47|199.34|199.47|199.39|199.37|199.34|19
1748936330000|2025-06-03 07:38:50|199.42|199.39|199.57|199.49|199.57|199.49|199.42|199.34|4591
1748936340000|2025-06-03 07:39:00|199.52|199.44|199.52|199.39|199.57|199.49|199.52|199.39|28
1748936350000|2025-06-03 07:39:10|199.47|199.34|199.42|199.29|199.47|199.34|199.42|199.29|7
1748936360000|2025-06-03 07:39:20|199.37|199.34|199.37|199.29|199.37|199.34|199.32|199.24|2
1748936380000|2025-06-03 07:39:40|199.42|199.34|199.52|199.44|199.52|199.44|199.42|199.34|42
1748936390000|2025-06-03 07:39:50|199.47|199.39|199.47|199.39|199.52|199.44|199.47|199.39|71
1748936400000|2025-06-03 07:40:00|199.52|199.34|199.42|199.29|199.52|199.44|199.37|199.29|29
1748936410000|2025-06-03 07:40:10|199.37|199.34|199.42|199.29|199.42|199.34|199.37|199.29|12
1748936420000|2025-06-03 07:40:20|199.37|199.34|199.42|199.34|199.42|199.34|199.37|199.29|2
1748936430000|2025-06-03 07:40:30|199.37|199.29|199.22|199.09|199.37|199.34|199.22|199.09|399
1748936440000|2025-06-03 07:40:40|199.17|199.14|199.17|199.09|199.22|199.14|199.12|199.04|135
1748936450000|2025-06-03 07:40:50|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|72
1748936460000|2025-06-03 07:41:00|199.12|199.04|199.22|199.14|199.22|199.14|199.07|198.99|14
1748936470000|2025-06-03 07:41:10|199.27|199.09|199.22|199.14|199.27|199.19|199.22|199.09|21
1748936480000|2025-06-03 07:41:20|199.27||199.22||199.27||199.22||2
1748936490000|2025-06-03 07:41:30|199.27|199.19|199.42|199.34|199.42|199.34|199.22|199.14|15
1748936500000|2025-06-03 07:41:40|199.32|199.29|199.37|199.29|199.37|199.29|199.32|199.24|53
1748936510000|2025-06-03 07:41:50|199.42|199.24|199.42|199.34|199.47|199.39|199.42|199.24|31
1748936520000|2025-06-03 07:42:00|||||||||11
1748936530000|2025-06-03 07:42:10|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.29|11
1748936540000|2025-06-03 07:42:20|199.47|199.39|199.52|199.39|199.52|199.44|199.47|199.39|13
1748936550000|2025-06-03 07:42:30|199.47|199.44|199.42|199.34|199.47|199.44|199.42|199.34|53
1748936560000|2025-06-03 07:42:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|23
1748936570000|2025-06-03 07:42:50|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|9
1748936580000|2025-06-03 07:43:00|199.57|199.39|199.52|199.39|199.57|199.44|199.47|199.39|4
1748936590000|2025-06-03 07:43:10|199.47|199.44|199.47|199.39|199.52|199.44|199.42|199.34|14
1748936600000|2025-06-03 07:43:20|199.52|199.44|199.57|199.44|199.57|199.44|199.52|199.44|0
1748936610000|2025-06-03 07:43:30|199.52|199.49|199.47|199.39|199.52|199.49|199.47|199.39|68
1748936620000|2025-06-03 07:43:40|199.42|199.29|199.42|199.29|199.42|199.34|199.42|199.29|14
1748936630000|2025-06-03 07:43:50|199.37|199.24|199.32|199.19|199.37|199.29|199.32|199.19|12
1748936640000|2025-06-03 07:44:00|199.27|199.24|199.32|199.24|199.37|199.29|199.27|199.19|20
1748936650000|2025-06-03 07:44:10|199.27|199.19|199.32|199.19|199.32|199.24|199.27|199.19|12
1748936660000|2025-06-03 07:44:20|199.27|199.14|199.22|199.09|199.27|199.14|199.17|199.09|24
1748936670000|2025-06-03 07:44:30|199.17|199.04|199.17|199.09|199.17|199.09|199.17|199.04|5
1748936680000|2025-06-03 07:44:40|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.09|4
1748936690000|2025-06-03 07:44:50|199.17|199.09|199.17|199.09|199.22|199.09|199.12|199.04|4
1748936700000|2025-06-03 07:45:00|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.04|11
1748936710000|2025-06-03 07:45:10|199.22|199.04|199.22|199.09|199.22|199.14|199.17|199.04|17
1748936720000|2025-06-03 07:45:20|199.17|199.14|199.22|199.14|199.22|199.14|199.17|199.09|10
1748936730000|2025-06-03 07:45:30|199.27|199.19|199.37|199.29|199.37|199.29|199.27|199.19|43
1748936740000|2025-06-03 07:45:40|199.42|199.34|199.42|199.29|199.42|199.34|199.42|199.29|7
1748936750000|2025-06-03 07:45:50|199.37|199.34|199.37|199.29|199.37|199.34|199.32|199.24|12
1748936760000|2025-06-03 07:46:00|199.42|199.34|199.47|199.39|199.52|199.39|199.42|199.34|7
1748936770000|2025-06-03 07:46:10|199.42|199.34|199.52|199.44|199.57|199.44|199.42|199.34|23
1748936780000|2025-06-03 07:46:20||199.39||199.44||199.44||199.39|2
1748936790000|2025-06-03 07:46:30||199.39||199.39||199.44||199.39|2
1748936800000|2025-06-03 07:46:40||199.44||199.44||199.44||199.44|2
1748936810000|2025-06-03 07:46:50|199.57||199.52||199.57||199.52||1
1748936820000|2025-06-03 07:47:00|199.62|199.54|199.67|199.59|199.67|199.59|199.62|199.54|53
1748936830000|2025-06-03 07:47:10|199.62|199.54|199.67|199.59|199.67|199.59|199.62|199.54|1
1748936840000|2025-06-03 07:47:20|199.57|199.54|199.52|199.44|199.57|199.59|199.52|199.44|13
1748936850000|2025-06-03 07:47:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.44|5
1748936860000|2025-06-03 07:47:40|199.62|199.54|199.62|199.54|199.62|199.54|199.57|199.54|0
1748936870000|2025-06-03 07:47:50||199.49||199.54||199.54||199.49|3
1748936880000|2025-06-03 07:48:00|199.67||199.62||199.67||199.62||8
1748936890000|2025-06-03 07:48:10|199.67|199.59|199.72|199.59|199.72|199.64|199.67|199.59|27
1748936900000|2025-06-03 07:48:20|199.67|199.64|199.77|199.64|199.77|199.64|199.67|199.59|4
1748936910000|2025-06-03 07:48:30|199.72|199.69|199.72|199.64|199.77|199.69|199.72|199.59|3
1748936920000|2025-06-03 07:48:40|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|0
1748936930000|2025-06-03 07:48:50||199.59||199.59||199.59||199.59|2
1748936940000|2025-06-03 07:49:00|199.77|199.64|199.72|199.64|199.77|199.64|199.72|199.64|1
1748936950000|2025-06-03 07:49:10||199.59||199.64||199.64||199.59|14
1748936960000|2025-06-03 07:49:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|6
1748936970000|2025-06-03 07:49:30|||||||||2
1748936980000|2025-06-03 07:49:40|199.72|199.64|199.72|199.59|199.72|199.64|199.67|199.59|18
1748936990000|2025-06-03 07:49:50|199.67|199.64|199.67|199.59|199.72|199.64|199.67|199.59|0
1748937000000|2025-06-03 07:50:00|199.72|199.64|199.67|199.54|199.72|199.64|199.62|199.54|3
1748937010000|2025-06-03 07:50:10|199.72|199.59|199.72|199.59|199.72|199.59|199.67|199.59|4
1748937020000|2025-06-03 07:50:20|199.67|199.54|199.62|199.54|199.67|199.54|199.62|199.54|3
1748937030000|2025-06-03 07:50:30||199.49||199.54||199.54||199.49|0
1748937040000|2025-06-03 07:50:40|199.57|199.49|199.57|199.49|199.57|199.49|199.52|199.44|12
1748937050000|2025-06-03 07:50:50|199.52|199.44|199.62|199.54|199.62|199.54|199.52|199.39|56
1748937060000|2025-06-03 07:51:00|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.49|15
1748937070000|2025-06-03 07:51:10|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|25
1748937080000|2025-06-03 07:51:20|199.72|199.64|199.67|199.59|199.72|199.64|199.67|199.59|17
1748937090000|2025-06-03 07:51:30|199.72|199.64|199.72|199.59|199.72|199.64|199.72|199.59|1
1748937100000|2025-06-03 07:51:40|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.59|7
1748937110000|2025-06-03 07:51:50|199.77||199.72||199.77||199.72||11
1748937120000|2025-06-03 07:52:00|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.69|3
1748937130000|2025-06-03 07:52:10|199.72|199.64|199.72|199.64|199.77|199.64|199.72|199.64|7
1748937140000|2025-06-03 07:52:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|1
1748937150000|2025-06-03 07:52:30|199.82|199.64|199.87|199.79|199.87|199.79|199.82|199.64|40
1748937160000|2025-06-03 07:52:40|||||||||1
1748937170000|2025-06-03 07:52:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|133
1748937180000|2025-06-03 07:53:00|199.87|199.79|199.87|199.79|199.92|199.84|199.82|199.74|28
1748937190000|2025-06-03 07:53:10|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|12
1748937200000|2025-06-03 07:53:20|199.82|199.69|199.82|199.74|199.82|199.74|199.77|199.69|106
1748937210000|2025-06-03 07:53:30|199.87|199.69|199.87|199.79|199.92|199.79|199.87|199.69|151
1748937220000|2025-06-03 07:53:40|199.82|199.74|199.82|199.74|199.87|199.79|199.82|199.74|63
1748937230000|2025-06-03 07:53:50||199.69||199.74||199.74||199.69|0
1748937250000|2025-06-03 07:54:10|199.87|199.79|199.87|199.79|199.92|199.84|199.87|199.79|61
1748937260000|2025-06-03 07:54:20|199.92||199.92||199.92||199.92||1
1748937270000|2025-06-03 07:54:30||199.84||199.84||199.84||199.84|0
1748937280000|2025-06-03 07:54:40|199.97|199.89|199.97|199.89|200.02|199.94|199.97|199.89|44
1748937290000|2025-06-03 07:54:50|200.02|199.94|200.02|199.89|200.02|199.94|200.02|199.89|3
1748937300000|2025-06-03 07:55:00|199.97|199.94|199.82|199.74|199.97|199.94|199.82|199.74|15
1748937310000|2025-06-03 07:55:10|199.87|199.79|199.72|199.64|199.87|199.79|199.72|199.64|15
1748937320000|2025-06-03 07:55:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|5
1748937330000|2025-06-03 07:55:30|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|60
1748937340000|2025-06-03 07:55:40|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|4
1748937350000|2025-06-03 07:55:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|76
1748937360000|2025-06-03 07:56:00|199.82|199.64|199.72|199.64|199.82|199.69|199.72|199.64|11
1748937370000|2025-06-03 07:56:10|199.67|199.59|199.72|199.59|199.72|199.64|199.67|199.59|28
1748937380000|2025-06-03 07:56:20|199.67|199.54|199.62|199.54|199.67|199.54|199.62|199.49|6
1748937390000|2025-06-03 07:56:30|199.67|199.59|199.67|199.59|199.72|199.64|199.67|199.59|8
1748937400000|2025-06-03 07:56:40|||||||||1
1748937410000|2025-06-03 07:56:50|199.72||199.67||199.72||199.67||3
1748937420000|2025-06-03 07:57:00|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.59|106
1748937430000|2025-06-03 07:57:10|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|3
1748937440000|2025-06-03 07:57:20|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|2
1748937450000|2025-06-03 07:57:30|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|33
1748937460000|2025-06-03 07:57:40|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|73
1748937470000|2025-06-03 07:57:50|199.62|199.54|199.62|199.54|199.67|199.59|199.62|199.54|11
1748937480000|2025-06-03 07:58:00|199.67|199.59|199.57|199.49|199.67|199.59|199.57|199.44|2084
1748937490000|2025-06-03 07:58:10|199.52|199.44|199.57|199.44|199.57|199.49|199.52|199.44|5
1748937500000|2025-06-03 07:58:20|199.52|199.39|199.52|199.44|199.57|199.44|199.52|199.39|1
1748937510000|2025-06-03 07:58:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|1
1748937520000|2025-06-03 07:58:40|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|48
1748937530000|2025-06-03 07:58:50|199.62|199.54|199.62|199.49|199.62|199.54|199.57|199.49|2
1748937540000|2025-06-03 07:59:00||199.54||199.54||199.54||199.54|0
1748937550000|2025-06-03 07:59:10|199.57|199.49|199.57|199.49|199.62|199.49|199.57|199.49|7
1748937560000|2025-06-03 07:59:20|199.52|199.44|199.52|199.44|199.52|199.49|199.52|199.44|8
1748937570000|2025-06-03 07:59:30|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.39|3
1748937580000|2025-06-03 07:59:40||199.39||199.44||199.44||199.39|8
1748937590000|2025-06-03 07:59:50|199.47|199.39|199.52|199.44|199.52|199.44|199.47|199.39|13
1748937600000|2025-06-03 08:00:00|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.39|65
1748937610000|2025-06-03 08:00:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|0
1748937620000|2025-06-03 08:00:20|199.42|199.34|199.42|199.34|199.47|199.39|199.42|199.34|3
1748937630000|2025-06-03 08:00:30||199.29||199.34||199.34||199.29|0
1748937640000|2025-06-03 08:00:40|199.37|199.29|199.32|199.24|199.42|199.34|199.32|199.24|607
1748937650000|2025-06-03 08:00:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.24|37
1748937660000|2025-06-03 08:01:00|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|20
1748937670000|2025-06-03 08:01:10|199.47|199.39|199.52|199.39|199.52|199.44|199.42|199.39|21
1748937680000|2025-06-03 08:01:20||199.44||199.39||199.44||199.39|0
1748937690000|2025-06-03 08:01:30|199.47|199.44|199.52|199.44|199.52|199.44|199.47|199.39|4
1748937700000|2025-06-03 08:01:40|199.57|199.49|199.57|199.49|199.62|199.49|199.57|199.49|11
1748937710000|2025-06-03 08:01:50|199.62||199.57||199.62||199.57||0
1748937720000|2025-06-03 08:02:00|199.62||199.57||199.62||199.57||7
1748937730000|2025-06-03 08:02:10|199.52|199.44|199.47|199.39|199.52|199.49|199.42|199.34|22
1748937740000|2025-06-03 08:02:20|199.52|199.34|199.52|199.44|199.52|199.44|199.52|199.34|10
1748937750000|2025-06-03 08:02:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|1
1748937760000|2025-06-03 08:02:40|199.62|199.54|199.67|199.54|199.67|199.59|199.62|199.54|25
1748937770000|2025-06-03 08:02:50||199.59||199.59||199.59||199.59|0
1748937780000|2025-06-03 08:03:00|199.62|199.54|199.67|199.54|199.67|199.54|199.62|199.54|18
1748937790000|2025-06-03 08:03:10|199.72|199.59|199.72|199.64|199.77|199.64|199.72|199.59|0
1748937800000|2025-06-03 08:03:20|199.77|199.69|199.77|199.69|199.82|199.69|199.77|199.69|0
1748937810000|2025-06-03 08:03:30|199.72|199.64|199.72|199.64|199.72|199.69|199.72|199.59|9
1748937820000|2025-06-03 08:03:40||199.59||199.59||199.59||199.59|0
1748937830000|2025-06-03 08:03:50|199.67||199.72||199.72||199.67||4
1748937840000|2025-06-03 08:04:00||199.64||199.64||199.64||199.59|0
1748937850000|2025-06-03 08:04:10|199.77||199.72||199.77||199.72||0
1748937860000|2025-06-03 08:04:20|199.77||199.72||199.77||199.72||2
1748937870000|2025-06-03 08:04:30|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|3
1748937880000|2025-06-03 08:04:40|199.72||199.72||199.72||199.67||3
1748937890000|2025-06-03 08:04:50||199.64||199.64||199.64||199.59|0
1748937900000|2025-06-03 08:05:00|199.77|199.59|199.62|199.54|199.77|199.59|199.62|199.54|21
1748937910000|2025-06-03 08:05:10|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.44|6
1748937920000|2025-06-03 08:05:20||199.49||199.54||199.54||199.49|4
1748937930000|2025-06-03 08:05:30|199.57|199.49|199.57|199.44|199.57|199.49|199.52|199.44|3
1748937940000|2025-06-03 08:05:40||199.49||199.49||199.49||199.49|1
1748937950000|2025-06-03 08:05:50|199.62|199.54|199.72|199.64|199.72|199.64|199.62|199.49|52
1748937960000|2025-06-03 08:06:00|199.77|199.69|199.82|199.74|199.87|199.79|199.77|199.69|47
1748937970000|2025-06-03 08:06:10|199.87||199.82||199.87||199.82||2
1748937980000|2025-06-03 08:06:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|4
1748937990000|2025-06-03 08:06:30|199.82|199.74|199.92|199.79|199.92|199.84|199.82|199.74|31
1748938000000|2025-06-03 08:06:40|199.87|199.84|199.87|199.79|199.92|199.84|199.87|199.79|1
1748938010000|2025-06-03 08:06:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|3
1748938020000|2025-06-03 08:07:00|199.87|199.69|199.87|199.79|199.87|199.79|199.82|199.69|6
1748938030000|2025-06-03 08:07:10|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|27
1748938040000|2025-06-03 08:07:20|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|14
1748938050000|2025-06-03 08:07:30|||||||||6
1748938060000|2025-06-03 08:07:40|199.82|199.74|199.97|199.84|199.97|199.84|199.82|199.74|25
1748938070000|2025-06-03 08:07:50||199.89||199.84||199.89||199.84|8
1748938080000|2025-06-03 08:08:00|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.84|0
1748938090000|2025-06-03 08:08:10|199.92|199.84|199.92|199.79|199.92|199.89|199.92|199.79|2
1748938100000|2025-06-03 08:08:20|199.87||199.87||199.92||199.87||1
1748938110000|2025-06-03 08:08:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|0
1748938120000|2025-06-03 08:08:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.74|41
1748938130000|2025-06-03 08:08:50||199.74||199.79||199.79||199.74|0
1748938140000|2025-06-03 08:09:00|199.92|199.84|199.87|199.79|199.92|199.84|199.87|199.79|16
1748938150000|2025-06-03 08:09:10|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.84|3
1748938160000|2025-06-03 08:09:20|||||||||1
1748938170000|2025-06-03 08:09:30|199.87|199.79|199.87|199.74|199.87|199.79|199.87|199.74|5
1748938180000|2025-06-03 08:09:40|199.82|199.69|199.92|199.79|199.92|199.79|199.82|199.69|1
1748938190000|2025-06-03 08:09:50|199.87|199.74|199.87|199.79|199.92|199.79|199.87|199.74|0
1748938200000|2025-06-03 08:10:00|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|5
1748938210000|2025-06-03 08:10:10|199.72|199.64|199.77|199.64|199.77|199.64|199.72|199.64|26
1748938220000|2025-06-03 08:10:20|199.72|199.59|199.72|199.64|199.72|199.64|199.67|199.59|2
1748938230000|2025-06-03 08:10:30|199.67|199.59|199.67|199.59|199.67|199.64|199.67|199.59|9
1748938240000|2025-06-03 08:10:40|199.62|199.54|199.62|199.54|199.62|199.54|199.57|199.49|8
1748938250000|2025-06-03 08:10:50|199.57|199.49|199.52|199.44|199.57|199.49|199.47|199.39|29
1748938260000|2025-06-03 08:11:00||199.39||199.39||199.44||199.39|1
1748938270000|2025-06-03 08:11:10|199.57|199.44|199.52|199.44|199.57|199.49|199.52|199.44|26
1748938280000|2025-06-03 08:11:20|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|5
1748938290000|2025-06-03 08:11:30|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|0
1748938300000|2025-06-03 08:11:40|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|9
1748938310000|2025-06-03 08:11:50|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|5
1748938320000|2025-06-03 08:12:00|199.42|199.34|199.22|199.14|199.42|199.39|199.22|199.14|77
1748938330000|2025-06-03 08:12:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|18
1748938340000|2025-06-03 08:12:20|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|110
1748938350000|2025-06-03 08:12:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|198.99|45
1748938360000|2025-06-03 08:12:40|199.07|198.99|199.07|198.99|199.12|199.04|199.07|198.99|102
1748938370000|2025-06-03 08:12:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|296
1748938380000|2025-06-03 08:13:00|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.94|10
1748938390000|2025-06-03 08:13:10||198.94||198.99||198.99||198.94|12
1748938400000|2025-06-03 08:13:20||198.94||198.99||198.99||198.94|54
1748938410000|2025-06-03 08:13:30|199.02|198.94|199.02|198.94|199.07|198.94|199.02|198.94|1
1748938420000|2025-06-03 08:13:40|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.99|3
1748938430000|2025-06-03 08:13:50|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|9
1748938440000|2025-06-03 08:14:00||198.99||198.99||198.99||198.99|32
1748938450000|2025-06-03 08:14:10|||||||||84
1748938460000|2025-06-03 08:14:20|199.12|199.04|199.17|199.09|199.22|199.14|199.12|199.04|271
1748938470000|2025-06-03 08:14:30|199.22|199.14|199.22|199.14|199.27|199.14|199.17|199.04|70
1748938480000|2025-06-03 08:14:40|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|5
1748938490000|2025-06-03 08:14:50|||||||||22
1748938500000|2025-06-03 08:15:00|199.17|199.09|199.17|199.04|199.17|199.09|199.12|199.04|12
1748938510000|2025-06-03 08:15:10|199.22|199.09|199.22|199.14|199.22|199.14|199.22|199.09|10
1748938520000|2025-06-03 08:15:20|199.27|199.19|199.37|199.24|199.42|199.29|199.27|199.19|25
1748938530000|2025-06-03 08:15:30|199.32|199.14|199.22|199.14|199.32|199.14|199.22|199.14|275
1748938540000|2025-06-03 08:15:40|199.27|199.09|199.22|199.14|199.27|199.19|199.22|199.09|26
1748938550000|2025-06-03 08:15:50|199.17|199.09|199.27|199.19|199.27|199.19|199.17|199.09|294
1748938560000|2025-06-03 08:16:00|199.22|199.14|199.12|199.04|199.22|199.19|199.12|199.04|72
1748938570000|2025-06-03 08:16:10|199.07|198.94|199.02|198.94|199.07|198.94|199.02|198.94|43
1748938580000|2025-06-03 08:16:20|199.07|198.99|199.02|198.89|199.07|198.99|199.02|198.89|468
1748938590000|2025-06-03 08:16:30|199.07|198.94|198.97|198.89|199.07|198.94|198.97|198.89|174
1748938600000|2025-06-03 08:16:40|198.92|198.84|199.02|198.89|199.02|198.94|198.92|198.84|290
1748938610000|2025-06-03 08:16:50|198.97|198.94|198.92|198.84|198.97|198.94|198.92|198.84|116
1748938620000|2025-06-03 08:17:00|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.74|328
1748938630000|2025-06-03 08:17:10|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.69|219
1748938640000|2025-06-03 08:17:20|198.77|198.64|198.77|198.69|198.77|198.69|198.72|198.59|617
1748938650000|2025-06-03 08:17:30|198.72|198.64|198.67|198.59|198.72|198.64|198.62|198.54|320
1748938660000|2025-06-03 08:17:40|198.72|198.64|198.77|198.69|198.82|198.74|198.72|198.59|55
1748938680000|2025-06-03 08:18:00|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|18
1748938690000|2025-06-03 08:18:10|198.82||198.77||198.82||198.77||19
1748938700000|2025-06-03 08:18:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|0
1748938710000|2025-06-03 08:18:30|198.77||198.77||198.77||198.77||15
1748938720000|2025-06-03 08:18:40|198.72|198.69|198.72|198.64|198.72|198.69|198.72|198.64|0
1748938730000|2025-06-03 08:18:50|198.77|198.69|198.77|198.64|198.82|198.69|198.77|198.64|14
1748938740000|2025-06-03 08:19:00|198.82|198.69|198.77|198.69|198.82|198.74|198.77|198.69|21
1748938750000|2025-06-03 08:19:10|198.82||198.77||198.82||198.77||10
1748938760000|2025-06-03 08:19:20|198.82|198.74|198.97|198.89|198.97|198.89|198.82|198.74|70
1748938770000|2025-06-03 08:19:30|198.92|198.84|198.87|198.79|198.97|198.89|198.87|198.79|64
1748938780000|2025-06-03 08:19:40|198.92|198.84|198.97|198.89|199.02|198.89|198.87|198.84|2
1748938790000|2025-06-03 08:19:50|199.02|198.94|199.07|198.94|199.07|198.94|198.97|198.94|0
1748938800000|2025-06-03 08:20:00|199.02|198.99|199.07|198.99|199.12|198.99|199.02|198.94|10
1748938810000|2025-06-03 08:20:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|4
1748938820000|2025-06-03 08:20:20|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.94|5
1748938830000|2025-06-03 08:20:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|198.99|1
1748938840000|2025-06-03 08:20:40|199.07|198.99|199.07|198.99|199.07|199.04|199.07|198.99|2
1748938850000|2025-06-03 08:20:50|199.12|199.04|199.12|199.04|199.17|199.09|199.12|199.04|21
1748938860000|2025-06-03 08:21:00|199.17|199.09|199.12|199.04|199.17|199.09|199.07|198.99|81
1748938880000|2025-06-03 08:21:20|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|4
1748938890000|2025-06-03 08:21:30||199.09||199.14||199.14||199.09|3
1748938900000|2025-06-03 08:21:40||199.09||199.09||199.14||199.09|4
1748938910000|2025-06-03 08:21:50|199.27|199.14|199.32|199.19|199.32|199.19|199.27|199.14|3
1748938920000|2025-06-03 08:22:00|199.27|199.24|199.32|199.19|199.32|199.24|199.27|199.19|2
1748938930000|2025-06-03 08:22:10|199.27|199.14|199.27|199.19|199.27|199.19|199.22|199.14|3
1748938940000|2025-06-03 08:22:20|199.32|199.24|199.42|199.34|199.42|199.34|199.32|199.24|1
1748938950000|2025-06-03 08:22:30|199.37|199.29|199.32|199.24|199.42|199.29|199.32|199.24|14
1748938970000|2025-06-03 08:22:50|199.37|199.29|199.42|199.29|199.42|199.34|199.37|199.29|47
1748938980000|2025-06-03 08:23:00|199.37|199.34|199.37|199.24|199.42|199.34|199.32|199.24|60
1748938990000|2025-06-03 08:23:10|199.32|199.29|199.37|199.29|199.37|199.29|199.32|199.29|0
1748939000000|2025-06-03 08:23:20|||||||||26
1748939020000|2025-06-03 08:23:40|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|5
1748939030000|2025-06-03 08:23:50|199.27|199.19|199.27|199.19|199.27|199.24|199.27|199.19|11
1748939040000|2025-06-03 08:24:00|199.22|199.14|199.22|199.14|199.27|199.14|199.22|199.14|8
1748939050000|2025-06-03 08:24:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|17
1748939060000|2025-06-03 08:24:20|199.12|199.04|199.07|198.94|199.12|199.04|199.02|198.94|10
1748939070000|2025-06-03 08:24:30||198.99||198.94||198.99||198.94|4
1748939080000|2025-06-03 08:24:40||198.99||198.99||198.99||198.99|0
1748939090000|2025-06-03 08:24:50||198.94||198.99||198.99||198.94|24
1748939100000|2025-06-03 08:25:00|||||||||10
1748939110000|2025-06-03 08:25:10|||||||||5
1748939120000|2025-06-03 08:25:20|199.12|198.94|199.22|199.09|199.22|199.09|199.12|198.94|9
1748939130000|2025-06-03 08:25:30|199.17|199.14|199.22|199.14|199.22|199.14|199.17|199.09|1
1748939140000|2025-06-03 08:25:40||199.09||199.14||199.14||199.09|0
1748939150000|2025-06-03 08:25:50|199.17|199.09|199.17|199.09|199.17|199.14|199.17|199.09|11
1748939160000|2025-06-03 08:26:00|||||||||33
1748939170000|2025-06-03 08:26:10|199.12|199.04|199.02|198.94|199.12|199.04|199.02|198.94|126
1748939180000|2025-06-03 08:26:20|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.94|15
1748939190000|2025-06-03 08:26:30|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|24
1748939200000|2025-06-03 08:26:40|||||||||27
1748939210000|2025-06-03 08:26:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|198.99|5
1748939220000|2025-06-03 08:27:00|199.17|198.99|199.17|199.09|199.17|199.09|199.17|198.99|2
1748939230000|2025-06-03 08:27:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|58
1748939250000|2025-06-03 08:27:30|199.17||199.12||199.17||199.12||5
1748939260000|2025-06-03 08:27:40|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.04|49
1748939280000|2025-06-03 08:28:00|199.27|199.19|199.27|199.19|199.32|199.19|199.27|199.19|86
1748939290000|2025-06-03 08:28:10|199.22|199.14|199.22|199.14|199.27|199.19|199.22|199.14|13
1748939310000|2025-06-03 08:28:30|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|1
1748939320000|2025-06-03 08:28:40|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.04|9
1748939330000|2025-06-03 08:28:50|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.94|1
1748939340000|2025-06-03 08:29:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|198.99|4
1748939350000|2025-06-03 08:29:10|199.07|198.99|199.12|198.99|199.12|199.04|199.07|198.99|44
1748939360000|2025-06-03 08:29:20|199.07|198.94|199.02|198.94|199.07|198.94|199.02|198.94|0
1748939370000|2025-06-03 08:29:30|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|5
1748939380000|2025-06-03 08:29:40|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|4
1748939390000|2025-06-03 08:29:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|1
1748939400000|2025-06-03 08:30:00|198.92|198.79|198.82|198.74|198.92|198.79|198.77|198.69|1053
1748939410000|2025-06-03 08:30:10|198.92|198.79|198.87|198.79|198.92|198.79|198.87|198.79|60
1748939420000|2025-06-03 08:30:20|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|47
1748939430000|2025-06-03 08:30:30|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|4
1748939440000|2025-06-03 08:30:40||198.79||198.84||198.84||198.79|0
1748939450000|2025-06-03 08:30:50||198.79||198.84||198.84||198.79|0
1748939460000|2025-06-03 08:31:00||198.79||198.84||198.84||198.79|4
1748939470000|2025-06-03 08:31:10|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|7
1748939480000|2025-06-03 08:31:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1748939490000|2025-06-03 08:31:30|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|44
1748939500000|2025-06-03 08:31:40|198.97|198.84|198.97|198.89|198.97|198.89|198.97|198.84|73
1748939510000|2025-06-03 08:31:50||198.84||198.89||198.89||198.84|0
1748939520000|2025-06-03 08:32:00|199.02|198.94|199.17|199.09|199.17|199.09|199.02|198.94|43
1748939530000|2025-06-03 08:32:10||199.04||199.04||199.09||199.04|1
1748939540000|2025-06-03 08:32:20|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.99|0
1748939550000|2025-06-03 08:32:30|199.17||199.12||199.17||199.12||5
1748939560000|2025-06-03 08:32:40|199.22|199.09|199.27|199.14|199.27|199.19|199.17|199.09|4
1748939570000|2025-06-03 08:32:50|199.22|199.19|199.22|199.09|199.22|199.19|199.22|199.09|9
1748939580000|2025-06-03 08:33:00|199.27|199.14|199.27|199.19|199.27|199.19|199.27|199.14|2
1748939590000|2025-06-03 08:33:10|199.32||199.27||199.32||199.27||16
1748939600000|2025-06-03 08:33:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|18
1748939610000|2025-06-03 08:33:30|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|61
1748939620000|2025-06-03 08:33:40|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|0
1748939630000|2025-06-03 08:33:50||198.94||198.99||198.99||198.94|1
1748939640000|2025-06-03 08:34:00|199.12|199.04|199.22|199.14|199.27|199.19|199.12|198.99|39
1748939650000|2025-06-03 08:34:10|199.32|199.19|199.27|199.19|199.32|199.24|199.27|199.19|5
1748939670000|2025-06-03 08:34:30||199.14||199.19||199.19||199.14|1
1748939680000|2025-06-03 08:34:40|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|39
1748939700000|2025-06-03 08:35:00|199.32|199.14|199.27|199.19|199.32|199.19|199.22|199.14|20
1748939710000|2025-06-03 08:35:10|||||||||1
1748939720000|2025-06-03 08:35:20|199.32|199.24|199.42|199.34|199.42|199.34|199.27|199.19|37
1748939730000|2025-06-03 08:35:30|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.34|7
1748939740000|2025-06-03 08:35:40|199.52|199.44|199.57|199.44|199.57|199.44|199.47|199.39|15
1748939750000|2025-06-03 08:35:50|199.52|199.39|199.52|199.44|199.52|199.44|199.52|199.39|1
1748939760000|2025-06-03 08:36:00|||||||||4
1748939770000|2025-06-03 08:36:10|199.62|199.49|199.62|199.49|199.62|199.49|199.62|199.49|4
1748939780000|2025-06-03 08:36:20||199.54||199.54||199.54||199.54|4
1748939790000|2025-06-03 08:36:30|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|10
1748939800000|2025-06-03 08:36:40|199.67|199.59|199.62|199.49|199.67|199.59|199.57|199.49|44
1748939810000|2025-06-03 08:36:50|199.57|199.44|199.52|199.44|199.57|199.44|199.52|199.44|0
1748939820000|2025-06-03 08:37:00|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.49|684
1748939830000|2025-06-03 08:37:10|199.67||199.62||199.67||199.62||11
1748939840000|2025-06-03 08:37:20|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|12
1748939850000|2025-06-03 08:37:30|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.49|13
1748939860000|2025-06-03 08:37:40|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|40
1748939870000|2025-06-03 08:37:50||199.59||199.64||199.64||199.59|0
1748939880000|2025-06-03 08:38:00|199.77|199.59|199.72|199.64|199.77|199.64|199.72|199.59|19
1748939890000|2025-06-03 08:38:10|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|4
1748939900000|2025-06-03 08:38:20|||||||||2
1748939910000|2025-06-03 08:38:30|199.57|199.49|199.57|199.44|199.57|199.54|199.57|199.44|21
1748939920000|2025-06-03 08:38:40|199.52|199.49|199.52|199.44|199.57|199.49|199.52|199.44|5014
1748939930000|2025-06-03 08:38:50|199.57|199.49|199.57|199.44|199.57|199.49|199.52|199.44|36
1748939940000|2025-06-03 08:39:00|199.62|199.49|199.57|199.49|199.62|199.49|199.57|199.44|21
1748939950000|2025-06-03 08:39:10|199.62|199.54|199.67|199.59|199.67|199.59|199.57|199.54|26
1748939960000|2025-06-03 08:39:20|199.62|199.54|199.67|199.54|199.67|199.59|199.62|199.54|13
1748939970000|2025-06-03 08:39:30|199.62|199.49|199.62|199.54|199.67|199.54|199.57|199.49|12
1748939980000|2025-06-03 08:39:40|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|3
1748939990000|2025-06-03 08:39:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|22
1748940000000|2025-06-03 08:40:00|199.77|199.69|199.77|199.64|199.77|199.69|199.77|199.64|16
1748940010000|2025-06-03 08:40:10|199.72|199.69|199.72|199.64|199.72|199.69|199.72|199.64|28
1748940020000|2025-06-03 08:40:20|199.77||199.72||199.77||199.72||33
1748940030000|2025-06-03 08:40:30|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|32
1748940040000|2025-06-03 08:40:40|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.79|27
1748940050000|2025-06-03 08:40:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|4
1748940070000|2025-06-03 08:41:10|199.77|199.69|199.72|199.64|199.77|199.74|199.72|199.64|9
1748940080000|2025-06-03 08:41:20|199.77|199.59|199.67|199.59|199.77|199.64|199.67|199.59|28
1748940090000|2025-06-03 08:41:30|199.62|199.54|199.62|199.54|199.62|199.59|199.62|199.49|0
1748940100000|2025-06-03 08:41:40||199.49||199.54||199.54||199.49|70
1748940110000|2025-06-03 08:41:50|199.67|199.49|199.67|199.59|199.72|199.59|199.67|199.49|31
1748940120000|2025-06-03 08:42:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.59|5
1748940130000|2025-06-03 08:42:10|||||||||1
1748940140000|2025-06-03 08:42:20|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|115
1748940150000|2025-06-03 08:42:30|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|35
1748940160000|2025-06-03 08:42:40|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|54
1748940180000|2025-06-03 08:43:00|199.52|199.44|199.57|199.44|199.57|199.44|199.52|199.44|30
1748940190000|2025-06-03 08:43:10|199.62|199.49|199.62|199.54|199.62|199.54|199.57|199.44|8
1748940200000|2025-06-03 08:43:20|199.67|199.49|199.67|199.54|199.67|199.54|199.67|199.49|32
1748940210000|2025-06-03 08:43:30|199.72|199.59|199.67|199.59|199.72|199.59|199.67|199.59|11
1748940230000|2025-06-03 08:43:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|18
1748940240000|2025-06-03 08:44:00|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|8
1748940260000|2025-06-03 08:44:20|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|1
1748940270000|2025-06-03 08:44:30||199.69||199.69||199.69||199.69|0
1748940280000|2025-06-03 08:44:40|199.87|199.74|199.87|199.79|199.87|199.79|199.82|199.74|9
1748940290000|2025-06-03 08:44:50|199.82|199.74|199.82|199.74|199.82|199.79|199.82|199.74|21
1748940300000|2025-06-03 08:45:00|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|8
1748940320000|2025-06-03 08:45:20|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|47
1748940330000|2025-06-03 08:45:30|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|5
1748940340000|2025-06-03 08:45:40|199.62|199.54|199.62|199.54|199.62|199.59|199.62|199.54|21
1748940350000|2025-06-03 08:45:50|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|19
1748940360000|2025-06-03 08:46:00|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.44|21
1748940370000|2025-06-03 08:46:10|199.52|199.44|199.47|199.39|199.52|199.49|199.47|199.39|4
1748940380000|2025-06-03 08:46:20|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|15
1748940390000|2025-06-03 08:46:30|||||||||12
1748940400000|2025-06-03 08:46:40|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|0
1748940410000|2025-06-03 08:46:50|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|22
1748940420000|2025-06-03 08:47:00|||||||||2
1748940430000|2025-06-03 08:47:10|199.52|199.44|199.57|199.49|199.57|199.49|199.47|199.39|13
1748940440000|2025-06-03 08:47:20|||||||||4
1748940450000|2025-06-03 08:47:30|199.62|199.54|199.62|199.54|199.67|199.54|199.62|199.49|4
1748940460000|2025-06-03 08:47:40||199.49||199.54||199.54||199.49|0
1748940470000|2025-06-03 08:47:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|0
1748940480000|2025-06-03 08:48:00|199.62||199.57||199.62||199.57||1
1748940490000|2025-06-03 08:48:10|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|3
1748940510000|2025-06-03 08:48:30|199.67|199.59|199.67|199.59|199.67|199.59|199.62|199.59|4
1748940520000|2025-06-03 08:48:40|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|47
1748940530000|2025-06-03 08:48:50||199.64||199.69||199.69||199.64|18
1748940540000|2025-06-03 08:49:00|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.59|9
1748940550000|2025-06-03 08:49:10|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|0
1748940570000|2025-06-03 08:49:30|199.77|199.69|199.77|199.64|199.77|199.69|199.72|199.64|5
1748940580000|2025-06-03 08:49:40|199.72|199.69|199.77|199.69|199.77|199.69|199.72|199.69|4
1748940600000|2025-06-03 08:50:00|199.72|199.64|199.72|199.64|199.77|199.69|199.72|199.64|19
1748940610000|2025-06-03 08:50:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|24
1748940620000|2025-06-03 08:50:20|||||||||5
1748940650000|2025-06-03 08:50:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|44
1748940660000|2025-06-03 08:51:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|3
1748940670000|2025-06-03 08:51:10||199.64||199.69||199.69||199.64|136
1748940680000|2025-06-03 08:51:20|199.82|199.74|199.87|199.79|199.87|199.79|199.77|199.69|95
1748940690000|2025-06-03 08:51:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|13
1748940700000|2025-06-03 08:51:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|111
1748940710000|2025-06-03 08:51:50|199.92|199.84|199.97|199.89|200.02|199.89|199.92|199.84|81
1748940720000|2025-06-03 08:52:00||199.84||199.89||199.89||199.84|10
1748940730000|2025-06-03 08:52:10||199.84||199.89||199.89||199.84|51
1748940750000|2025-06-03 08:52:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|5
1748940760000|2025-06-03 08:52:40|200.07|199.99|200.12|199.99|200.12|200.04|200.07|199.99|33
1748940770000|2025-06-03 08:52:50|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|45
1748940780000|2025-06-03 08:53:00|200.07|200.04|200.12|200.04|200.12|200.04|200.07|199.99|8
1748940790000|2025-06-03 08:53:10|200.17|199.99|200.17|200.04|200.17|200.04|200.12|199.99|5
1748940800000|2025-06-03 08:53:20|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|0
1748940810000|2025-06-03 08:53:30||200.04||200.04||200.04||200.04|150
1748940820000|2025-06-03 08:53:40|200.17|200.09|200.22|200.09|200.22|200.14|200.12|200.09|24
1748940830000|2025-06-03 08:53:50|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|0
1748940840000|2025-06-03 08:54:00|200.12|200.04|200.07|199.94|200.12|200.04|200.07|199.94|123
1748940850000|2025-06-03 08:54:10|200.02|199.99|200.07|199.94|200.07|199.99|200.02|199.94|24
1748940860000|2025-06-03 08:54:20|200.12|199.99|200.12|200.04|200.12|200.04|200.07|199.99|20
1748940880000|2025-06-03 08:54:40|200.17||200.17||200.17||200.17||7
1748940890000|2025-06-03 08:54:50|200.12||200.17||200.17||200.12||6
1748940900000|2025-06-03 08:55:00|200.12|200.09|200.17|200.04|200.17|200.09|200.12|200.04|2
1748940910000|2025-06-03 08:55:10|200.12|199.99|200.12|200.04|200.17|200.04|200.12|199.99|0
1748940930000|2025-06-03 08:55:30|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|0
1748940940000|2025-06-03 08:55:40|200.12|200.04|200.12|199.99|200.12|200.04|200.07|199.99|10
1748940950000|2025-06-03 08:55:50|200.07||200.07||200.12||200.07||0
1748940960000|2025-06-03 08:56:00|||||||||21
1748940970000|2025-06-03 08:56:10|200.12|200.04|200.17|200.04|200.17|200.04|200.12|199.99|5
1748940980000|2025-06-03 08:56:20|200.12|200.09|200.17|200.09|200.17|200.09|200.12|199.99|17
1748940990000|2025-06-03 08:56:30|||||||||2
1748941000000|2025-06-03 08:56:40|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|5
1748941010000|2025-06-03 08:56:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|1
1748941020000|2025-06-03 08:57:00|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|2
1748941030000|2025-06-03 08:57:10|200.17||200.17||200.22||200.17||21
1748941040000|2025-06-03 08:57:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|5
1748941050000|2025-06-03 08:57:30||200.09||200.09||200.09||200.09|3
1748941060000|2025-06-03 08:57:40|200.17|200.04|200.17|200.09|200.17|200.09|200.17|200.04|4
1748941070000|2025-06-03 08:57:50|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|29
1748941080000|2025-06-03 08:58:00|200.22|200.09|200.22|200.14|200.22|200.14|200.22|200.09|2
1748941090000|2025-06-03 08:58:10||200.09||200.09||200.09||200.09|6
1748941100000|2025-06-03 08:58:20|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|38
1748941110000|2025-06-03 08:58:30|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|2
1748941130000|2025-06-03 08:58:50|200.07||200.07||200.07||200.07||4
1748941150000|2025-06-03 08:59:10|200.12||200.12||200.12||200.12||5
1748941160000|2025-06-03 08:59:20|200.07||200.12||200.12||200.07||23
1748941170000|2025-06-03 08:59:30|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|26
1748941190000|2025-06-03 08:59:50||200.04||199.99||200.04||199.99|6
1748941200000|2025-06-03 09:00:00|200.07|200.04|200.17|200.04|200.17|200.04|200.07|199.99|130
1748941210000|2025-06-03 09:00:10|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|27
1748941220000|2025-06-03 09:00:20|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|2
1748941230000|2025-06-03 09:00:30|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.04|8
1748941240000|2025-06-03 09:00:40|200.17||200.22||200.22||200.17||10
1748941250000|2025-06-03 09:00:50|200.17||200.17||200.22||200.17||7
1748941260000|2025-06-03 09:01:00|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|3
1748941270000|2025-06-03 09:01:10|200.27|200.14|200.32|200.19|200.32|200.19|200.27|200.14|31
1748941290000|2025-06-03 09:01:30||200.24||200.24||200.24||200.19|2
1748941300000|2025-06-03 09:01:40||200.19||200.19||200.24||200.19|2
1748941310000|2025-06-03 09:01:50||200.24||200.24||200.24||200.19|1
1748941320000|2025-06-03 09:02:00|200.37|200.19|200.42|200.34|200.42|200.34|200.37|200.19|68
1748941330000|2025-06-03 09:02:10|200.47|200.39|200.37|200.29|200.47|200.39|200.37|200.29|71
1748941340000|2025-06-03 09:02:20|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|41
1748941350000|2025-06-03 09:02:30|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|47
1748941360000|2025-06-03 09:02:40|200.27||200.22||200.27||200.22||11
1748941370000|2025-06-03 09:02:50|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|7
1748941380000|2025-06-03 09:03:00|200.17|200.09|200.17|200.09|200.22|200.14|200.17|200.09|32
1748941390000|2025-06-03 09:03:10|200.27|200.14|200.27|200.19|200.27|200.19|200.27|200.14|8
1748941400000|2025-06-03 09:03:20|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.24|11
1748941410000|2025-06-03 09:03:30|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|15
1748941420000|2025-06-03 09:03:40|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|2
1748941440000|2025-06-03 09:04:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|9
1748941450000|2025-06-03 09:04:10|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.24|35
1748941470000|2025-06-03 09:04:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|6
1748941480000|2025-06-03 09:04:40||200.24||200.24||200.29||200.24|1
1748941490000|2025-06-03 09:04:50|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.24|5
1748941500000|2025-06-03 09:05:00|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.19|31
1748941510000|2025-06-03 09:05:10|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|9
1748941520000|2025-06-03 09:05:20|200.32|200.19|200.27|200.14|200.32|200.19|200.27|200.14|2
1748941530000|2025-06-03 09:05:30|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.19|6
1748941550000|2025-06-03 09:05:50|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|10
1748941560000|2025-06-03 09:06:00|200.27|200.19|200.27|200.14|200.32|200.24|200.27|200.14|21
1748941570000|2025-06-03 09:06:10|200.22|200.19|200.22|200.14|200.27|200.19|200.22|200.09|14
1748941580000|2025-06-03 09:06:20|200.27|200.09|200.27|200.19|200.27|200.19|200.27|200.09|7
1748941590000|2025-06-03 09:06:30||200.14||200.19||200.19||200.14|0
1748941600000|2025-06-03 09:06:40|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|9
1748941610000|2025-06-03 09:06:50|200.22|200.14|200.22|200.14|200.22|200.19|200.22|200.09|8
1748941620000|2025-06-03 09:07:00|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|54
1748941630000|2025-06-03 09:07:10|200.22|200.19|200.27|200.14|200.27|200.19|200.22|200.14|2
1748941640000|2025-06-03 09:07:20|200.22||200.22||200.22||200.22||0
1748941650000|2025-06-03 09:07:30|200.17|200.09|200.17|200.09|200.22|200.14|200.17|200.09|14
1748941660000|2025-06-03 09:07:40|||||||||15
1748941670000|2025-06-03 09:07:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|9
1748941680000|2025-06-03 09:08:00|200.17|200.09|200.17|200.09|200.22|200.09|200.17|200.09|5
1748941690000|2025-06-03 09:08:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|2
1748941700000|2025-06-03 09:08:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|120
1748941710000|2025-06-03 09:08:30|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.24|10
1748941720000|2025-06-03 09:08:40|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|51
1748941740000|2025-06-03 09:09:00||200.09||200.09||200.09||200.09|11
1748941750000|2025-06-03 09:09:10||200.14||200.14||200.14||200.09|2
1748941760000|2025-06-03 09:09:20||200.09||200.14||200.14||200.09|1
1748941770000|2025-06-03 09:09:30|200.17|200.09|200.17|200.09|200.17|200.09|200.12|200.04|10
1748941780000|2025-06-03 09:09:40|200.22|200.04|200.12|200.04|200.22|200.04|200.12|200.04|8
1748941790000|2025-06-03 09:09:50|200.17|199.99|200.17|200.09|200.17|200.09|200.17|199.99|20
1748941800000|2025-06-03 09:10:00|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.09|3
1748941810000|2025-06-03 09:10:10|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.04|0
1748941820000|2025-06-03 09:10:20|200.27|200.14|200.27|200.19|200.27|200.19|200.22|200.14|0
1748941840000|2025-06-03 09:10:40|200.22|200.14|200.22|200.14|200.22|200.19|200.22|200.09|9
1748941850000|2025-06-03 09:10:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|5
1748941860000|2025-06-03 09:11:00|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|17
1748941870000|2025-06-03 09:11:10|200.22|200.04|200.17|200.09|200.22|200.09|200.17|200.04|19
1748941880000|2025-06-03 09:11:20|200.22|200.14|200.32|200.24|200.32|200.24|200.22|200.09|0
1748941890000|2025-06-03 09:11:30|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|30
1748941900000|2025-06-03 09:11:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|8
1748941910000|2025-06-03 09:11:50|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.24|42
1748941920000|2025-06-03 09:12:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.14|45
1748941930000|2025-06-03 09:12:10|200.22|200.14|200.22|200.14|200.27|200.19|200.22|200.14|5
1748941940000|2025-06-03 09:12:20||200.09||200.14||200.14||200.09|3
1748941950000|2025-06-03 09:12:30|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|50
1748941960000|2025-06-03 09:12:40|200.22|200.19|200.27|200.14|200.27|200.19|200.22|200.14|8
1748941970000|2025-06-03 09:12:50|200.22|200.19|200.22|200.14|200.22|200.19|200.22|200.14|4
1748941980000|2025-06-03 09:13:00||200.09||200.09||200.14||200.09|10
1748941990000|2025-06-03 09:13:10|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|1
1748942000000|2025-06-03 09:13:20|||||||||5
1748942010000|2025-06-03 09:13:30|200.27||200.22||200.27||200.22||1
1748942020000|2025-06-03 09:13:40|200.17|200.09|200.17|200.09|200.17|200.14|200.12|200.04|11
1748942030000|2025-06-03 09:13:50|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|3
1748942040000|2025-06-03 09:14:00|200.27|200.14|200.22|200.09|200.27|200.14|200.22|200.09|337
1748942050000|2025-06-03 09:14:10|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|19
1748942060000|2025-06-03 09:14:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|6
1748942070000|2025-06-03 09:14:30|200.17|200.09|200.17|200.04|200.17|200.09|200.12|200.04|2
1748942080000|2025-06-03 09:14:40|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.04|125
1748942090000|2025-06-03 09:14:50|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|19
1748942100000|2025-06-03 09:15:00|200.27|200.19|200.27|200.14|200.27|200.19|200.22|200.14|30
1748942110000|2025-06-03 09:15:10|200.32|200.19|200.22|200.14|200.32|200.19|200.22|200.09|13
1748942120000|2025-06-03 09:15:20|200.17|200.09|200.12|200.04|200.17|200.14|200.12|200.04|8
1748942130000|2025-06-03 09:15:30|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|0
1748942140000|2025-06-03 09:15:40|200.17|199.94|200.07|199.94|200.17|199.94|200.07|199.94|146
1748942150000|2025-06-03 09:15:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|40
1748942160000|2025-06-03 09:16:00|||||||||1
1748942170000|2025-06-03 09:16:10|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|12
1748942190000|2025-06-03 09:16:30|||||||||1
1748942200000|2025-06-03 09:16:40|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|24
1748942210000|2025-06-03 09:16:50|200.12|200.04|200.12|200.04|200.17|200.09|200.12|200.04|1
1748942220000|2025-06-03 09:17:00|200.17||200.17||200.17||200.12||2
1748942230000|2025-06-03 09:17:10|200.22|200.09|200.22|200.09|200.22|200.14|200.22|200.09|22
1748942240000|2025-06-03 09:17:20|200.17||200.17||200.17||200.17||0
1748942250000|2025-06-03 09:17:30|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|1
1748942260000|2025-06-03 09:17:40|200.27||200.27||200.27||200.27||11
1748942270000|2025-06-03 09:17:50|200.22|200.19|200.32|200.19|200.32|200.19|200.22|200.19|3
1748942280000|2025-06-03 09:18:00||200.24||200.24||200.24||200.24|0
1748942290000|2025-06-03 09:18:10|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|5
1748942300000|2025-06-03 09:18:20|200.32||200.32||200.37||200.32||0
1748942310000|2025-06-03 09:18:30||200.19||200.24||200.24||200.19|2
1748942320000|2025-06-03 09:18:40|||||||||6
1748942350000|2025-06-03 09:19:10|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|5
1748942360000|2025-06-03 09:19:20|200.32|200.19|200.27|200.19|200.32|200.19|200.27|200.19|2
1748942370000|2025-06-03 09:19:30|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.14|4
1748942380000|2025-06-03 09:19:40|200.22|200.09|200.17|200.09|200.22|200.14|200.17|200.09|20
1748942390000|2025-06-03 09:19:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|4
1748942400000|2025-06-03 09:20:00|||||||||1
1748942420000|2025-06-03 09:20:20|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|4
1748942430000|2025-06-03 09:20:30|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|2
1748942440000|2025-06-03 09:20:40|200.27||200.22||200.27||200.22||0
1748942450000|2025-06-03 09:20:50|200.27||200.22||200.27||200.22||7
1748942460000|2025-06-03 09:21:00|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.09|19
1748942470000|2025-06-03 09:21:10|200.17|200.04|200.17|200.09|200.22|200.09|200.12|200.04|86
1748942480000|2025-06-03 09:21:20|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|10
1748942500000|2025-06-03 09:21:40|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|5
1748942520000|2025-06-03 09:22:00|200.12|199.99|200.12|200.04|200.17|200.04|200.12|199.99|22
1748942530000|2025-06-03 09:22:10|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|7
1748942550000|2025-06-03 09:22:30||199.99||200.04||200.04||199.99|0
1748942560000|2025-06-03 09:22:40|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|4
1748942570000|2025-06-03 09:22:50||200.04||200.04||200.04||200.04|6
1748942580000|2025-06-03 09:23:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|25
1748942590000|2025-06-03 09:23:10|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|5
1748942600000|2025-06-03 09:23:20|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|0
1748942610000|2025-06-03 09:23:30|200.27|200.09|200.17|200.09|200.27|200.09|200.17|200.09|7
1748942620000|2025-06-03 09:23:40|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.04|3
1748942640000|2025-06-03 09:24:00|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|5
1748942650000|2025-06-03 09:24:10|200.12|200.09|200.12|200.04|200.12|200.09|200.12|200.04|2
1748942660000|2025-06-03 09:24:20|||||||||1
1748942670000|2025-06-03 09:24:30|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|7
1748942690000|2025-06-03 09:24:50|200.17|200.09|200.17|200.09|200.17|200.09|200.12|200.04|22
1748942700000|2025-06-03 09:25:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|7
1748942710000|2025-06-03 09:25:10|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.19|2
1748942720000|2025-06-03 09:25:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|118
1748942730000|2025-06-03 09:25:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|4
1748942740000|2025-06-03 09:25:40|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|7
1748942750000|2025-06-03 09:25:50|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|6
1748942760000|2025-06-03 09:26:00|200.27||200.27||200.32||200.27||0
1748942770000|2025-06-03 09:26:10|200.32||200.27||200.32||200.27||9
1748942780000|2025-06-03 09:26:20|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|30
1748942790000|2025-06-03 09:26:30|200.32|200.24|200.32|200.24|200.37|200.24|200.27|200.19|21
1748942800000|2025-06-03 09:26:40|200.37||200.37||200.37||200.32||0
1748942810000|2025-06-03 09:26:50|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.29|0
1748942820000|2025-06-03 09:27:00|200.32|200.24|200.32|200.24|200.37|200.24|200.32|200.24|2
1748942830000|2025-06-03 09:27:10|||||||||1
1748942840000|2025-06-03 09:27:20|||||||||1
1748942850000|2025-06-03 09:27:30|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|26
1748942860000|2025-06-03 09:27:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|1
1748942870000|2025-06-03 09:27:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|13
1748942880000|2025-06-03 09:28:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|2
1748942890000|2025-06-03 09:28:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|11
1748942910000|2025-06-03 09:28:30|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|15
1748942920000|2025-06-03 09:28:40|200.02|199.94|200.07|199.99|200.07|199.99|200.02|199.94|133
1748942940000|2025-06-03 09:29:00|200.02|199.89|199.97|199.89|200.02|199.89|199.97|199.89|28
1748942950000|2025-06-03 09:29:10|199.92|199.84|199.92|199.84|199.97|199.84|199.92|199.84|15
1748942960000|2025-06-03 09:29:20|199.97||199.97||199.97||199.92||2
1748942970000|2025-06-03 09:29:30|199.92||199.92||199.92||199.92||2
1748942990000|2025-06-03 09:29:50|199.87|199.79|199.92|199.84|199.92|199.84|199.87|199.79|11
1748943000000|2025-06-03 09:30:00|199.97|199.79|199.92|199.84|199.97|199.84|199.92|199.79|8
1748943010000|2025-06-03 09:30:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|8
1748943030000|2025-06-03 09:30:30|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.79|21
1748943040000|2025-06-03 09:30:40|199.87|199.79|199.92|199.79|199.92|199.79|199.87|199.79|3
1748943050000|2025-06-03 09:30:50|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.84|8
1748943070000|2025-06-03 09:31:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|3
1748943080000|2025-06-03 09:31:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|1
1748943100000|2025-06-03 09:31:40|199.87|199.79|199.92|199.84|199.92|199.84|199.87|199.79|3
1748943110000|2025-06-03 09:31:50|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|6
1748943120000|2025-06-03 09:32:00|199.92|199.84|199.92|199.79|199.92|199.84|199.87|199.79|6
1748943130000|2025-06-03 09:32:10|199.87|199.84|199.87|199.79|199.97|199.84|199.87|199.79|8
1748943140000|2025-06-03 09:32:20|199.82|199.74|199.82|199.74|199.82|199.79|199.82|199.74|1
1748943150000|2025-06-03 09:32:30|199.87|199.69|199.77|199.64|199.87|199.69|199.77|199.64|4
1748943160000|2025-06-03 09:32:40|199.72|199.69|199.77|199.69|199.77|199.69|199.72|199.64|21
1748943170000|2025-06-03 09:32:50|199.82|199.74|199.87|199.74|199.87|199.79|199.82|199.74|22
1748943180000|2025-06-03 09:33:00||199.79||199.74||199.79||199.74|3
1748943190000|2025-06-03 09:33:10||199.79||199.79||199.79||199.79|0
1748943200000|2025-06-03 09:33:20|199.92||199.87||199.92||199.87||40
1748943210000|2025-06-03 09:33:30|199.82|199.74|199.82|199.74|199.82|199.74|199.77|199.69|9
1748943220000|2025-06-03 09:33:40|199.77|199.69|199.82|199.69|199.82|199.74|199.77|199.69|2
1748943230000|2025-06-03 09:33:50|199.77|199.74|199.82|199.74|199.82|199.74|199.77|199.74|0
1748943240000|2025-06-03 09:34:00|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|14
1748943260000|2025-06-03 09:34:20|||||||||150
1748943270000|2025-06-03 09:34:30|199.87||199.87||199.87||199.82||2
1748943280000|2025-06-03 09:34:40|199.82|199.79|199.87|199.79|199.87|199.79|199.82|199.79|0
1748943290000|2025-06-03 09:34:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|30
1748943300000|2025-06-03 09:35:00|199.97||199.97||199.97||199.92||2
1748943310000|2025-06-03 09:35:10|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.84|12
1748943320000|2025-06-03 09:35:20|200.02|199.94|200.02|199.94|200.07|199.99|200.02|199.94|21
1748943330000|2025-06-03 09:35:30|200.07|199.99|200.07|199.99|200.07|199.99|200.02|199.94|4
1748943340000|2025-06-03 09:35:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|4
1748943350000|2025-06-03 09:35:50|||||||||6
1748943360000|2025-06-03 09:36:00|200.17|200.09|200.17|200.04|200.17|200.09|200.12|200.04|12
1748943370000|2025-06-03 09:36:10|200.12||200.17||200.17||200.12||0
1748943380000|2025-06-03 09:36:20|200.12|200.09|200.17|200.09|200.17|200.09|200.12|200.09|0
1748943400000|2025-06-03 09:36:40|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|12
1748943410000|2025-06-03 09:36:50|200.22|200.09|200.22|200.09|200.22|200.14|200.22|200.09|4
1748943420000|2025-06-03 09:37:00|200.17|200.14|200.22|200.09|200.22|200.14|200.17|200.09|4
1748943430000|2025-06-03 09:37:10||200.14||200.14||200.14||200.14|0
1748943440000|2025-06-03 09:37:20|200.27||200.22||200.27||200.22||0
1748943450000|2025-06-03 09:37:30|200.27||200.22||200.27||200.22||0
1748943470000|2025-06-03 09:37:50|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|0
1748943480000|2025-06-03 09:38:00|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|83
1748943490000|2025-06-03 09:38:10|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|0
1748943500000|2025-06-03 09:38:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|0
1748943540000|2025-06-03 09:39:00|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|36
1748943550000|2025-06-03 09:39:10||200.19||200.14||200.19||200.14|2
1748943560000|2025-06-03 09:39:20|200.22|200.19|200.22|200.14|200.22|200.19|200.22|200.14|100
1748943570000|2025-06-03 09:39:30|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|166
1748943580000|2025-06-03 09:39:40|200.37|200.24|200.32|200.24|200.37|200.29|200.32|200.19|9
1748943590000|2025-06-03 09:39:50||200.19||200.24||200.24||200.19|0
1748943600000|2025-06-03 09:40:00|200.37|200.19|200.32|200.24|200.37|200.29|200.32|200.19|6
1748943610000|2025-06-03 09:40:10|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.29|42
1748943620000|2025-06-03 09:40:20|200.42|200.34|200.32|200.24|200.42|200.34|200.32|200.24|4
1748943630000|2025-06-03 09:40:30|200.37|200.19|200.37|200.29|200.37|200.29|200.32|200.19|0
1748943640000|2025-06-03 09:40:40||200.24||200.29||200.29||200.24|3
1748943650000|2025-06-03 09:40:50|200.42||200.37||200.42||200.37||0
1748943660000|2025-06-03 09:41:00|200.42|200.34|200.42|200.29|200.42|200.34|200.37|200.29|0
1748943670000|2025-06-03 09:41:10|200.37||200.37||200.37||200.37||0
1748943680000|2025-06-03 09:41:20|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|12
1748943690000|2025-06-03 09:41:30|200.37|200.29|200.37|200.29|200.37|200.34|200.37|200.29|0
1748943700000|2025-06-03 09:41:40|200.42|200.24|200.37|200.24|200.42|200.29|200.37|200.24|0
1748943710000|2025-06-03 09:41:50|200.32||200.32||200.37||200.32||3
1748943720000|2025-06-03 09:42:00|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|0
1748943730000|2025-06-03 09:42:10||200.29||200.29||200.29||200.24|0
1748943740000|2025-06-03 09:42:20||200.24||200.24||200.29||200.24|0
1748943750000|2025-06-03 09:42:30|200.42|200.29|200.37|200.29|200.42|200.29|200.37|200.24|93
1748943770000|2025-06-03 09:42:50|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|5
1748943790000|2025-06-03 09:43:10|||||||||1
1748943800000|2025-06-03 09:43:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|2
1748943810000|2025-06-03 09:43:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|1
1748943820000|2025-06-03 09:43:40|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|5
1748943830000|2025-06-03 09:43:50||200.14||200.14||200.14||200.14|0
1748943840000|2025-06-03 09:44:00|200.22|200.19|200.27|200.14|200.27|200.19|200.22|200.14|11
1748943850000|2025-06-03 09:44:10|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.14|0
1748943880000|2025-06-03 09:44:40|200.32||200.32||200.32||200.27||4
1748943890000|2025-06-03 09:44:50|200.27||200.27||200.32||200.27||0
1748943900000|2025-06-03 09:45:00|200.32||200.32||200.32||200.27||1
1748943910000|2025-06-03 09:45:10|200.27|200.14|200.22|200.09|200.32|200.14|200.22|200.09|15
1748943920000|2025-06-03 09:45:20|200.17|200.14|200.17|200.04|200.17|200.14|200.12|200.04|27
1748943930000|2025-06-03 09:45:30|200.12|200.09|200.07|199.99|200.12|200.09|200.07|199.99|4
1748943940000|2025-06-03 09:45:40|||||||||9
1748943950000|2025-06-03 09:45:50|200.12||200.07||200.12||200.07||3
1748943960000|2025-06-03 09:46:00|200.12|200.04|200.12|199.99|200.17|200.09|200.12|199.99|170
1748943970000|2025-06-03 09:46:10|200.07||200.07||200.12||200.07||1
1748943980000|2025-06-03 09:46:20|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|36
1748943990000|2025-06-03 09:46:30|200.12|200.04|200.12|199.99|200.12|200.04|200.07|199.99|13
1748944000000|2025-06-03 09:46:40||200.04||200.04||200.04||199.99|0
1748944010000|2025-06-03 09:46:50|200.17|200.09|200.17|200.09|200.17|200.09|200.12|200.04|0
1748944020000|2025-06-03 09:47:00|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|16
1748944030000|2025-06-03 09:47:10||200.14||200.14||200.14||200.14|0
1748944040000|2025-06-03 09:47:20|200.27||200.27||200.27||200.27||0
1748944050000|2025-06-03 09:47:30|200.22|200.19|200.22|200.14|200.27|200.19|200.22|200.14|0
1748944060000|2025-06-03 09:47:40|200.27||200.27||200.27||200.27||0
1748944070000|2025-06-03 09:47:50|200.32|200.19|200.32|200.24|200.32|200.24|200.32|200.19|3
1748944080000|2025-06-03 09:48:00|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|0
1748944090000|2025-06-03 09:48:10|200.27||200.27||200.32||200.27||0
1748944130000|2025-06-03 09:48:50|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.04|8
1748944140000|2025-06-03 09:49:00|200.22|200.14|200.27|200.14|200.27|200.19|200.22|200.14|4
1748944150000|2025-06-03 09:49:10|200.22|200.09|200.22|200.14|200.22|200.14|200.17|200.09|0
1748944160000|2025-06-03 09:49:20|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.09|0
1748944170000|2025-06-03 09:49:30||200.14||200.14||200.14||200.14|0
1748944180000|2025-06-03 09:49:40|200.27||200.22||200.27||200.22||0
1748944190000|2025-06-03 09:49:50|200.27|200.19|200.27|200.14|200.27|200.19|200.22|200.14|8
1748944200000|2025-06-03 09:50:00|200.32|200.19|200.27|200.19|200.32|200.19|200.27|200.19|2
1748944210000|2025-06-03 09:50:10||200.14||200.19||200.19||200.14|0
1748944230000|2025-06-03 09:50:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.19|49
1748944240000|2025-06-03 09:50:40||200.19||200.24||200.24||200.19|0
1748944260000|2025-06-03 09:51:00|200.37|200.29|200.42|200.29|200.42|200.29|200.32|200.24|98
1748944270000|2025-06-03 09:51:10|200.37||200.42||200.42||200.37||0
1748944280000|2025-06-03 09:51:20|200.37|200.24|200.42|200.29|200.42|200.29|200.37|200.24|0
1748944290000|2025-06-03 09:51:30||200.34||200.29||200.34||200.29|0
1748944300000|2025-06-03 09:51:40|200.37|200.34|200.37|200.29|200.37|200.34|200.37|200.29|0
1748944310000|2025-06-03 09:51:50||200.24||200.29||200.29||200.24|0
1748944320000|2025-06-03 09:52:00|200.42|200.34|200.42|200.29|200.42|200.34|200.42|200.29|0
1748944330000|2025-06-03 09:52:10|200.37||200.42||200.42||200.37||0
1748944340000|2025-06-03 09:52:20|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.34|0
1748944350000|2025-06-03 09:52:30||200.29||200.29||200.34||200.29|0
1748944360000|2025-06-03 09:52:40||200.34||200.34||200.34||200.29|0
1748944370000|2025-06-03 09:52:50||200.29||200.29||200.29||200.29|12
1748944380000|2025-06-03 09:53:00|200.37|200.34|200.42|200.29|200.42|200.34|200.37|200.29|5
1748944390000|2025-06-03 09:53:10||200.34||200.34||200.34||200.34|0
1748944400000|2025-06-03 09:53:20|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|22
1748944420000|2025-06-03 09:53:40|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|7
1748944430000|2025-06-03 09:53:50|200.37||200.42||200.42||200.37||0
1748944440000|2025-06-03 09:54:00|200.37||200.42||200.42||200.37||0
1748944450000|2025-06-03 09:54:10||200.34||200.34||200.34||200.34|0
1748944460000|2025-06-03 09:54:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1748944470000|2025-06-03 09:54:30|200.42|200.34|200.42|200.29|200.47|200.34|200.42|200.29|1
1748944480000|2025-06-03 09:54:40|200.37|200.34|200.37|200.29|200.42|200.34|200.37|200.29|0
1748944490000|2025-06-03 09:54:50|200.42|200.34|200.42|200.29|200.42|200.34|200.42|200.29|0
1748944500000|2025-06-03 09:55:00|200.37|200.34|200.37|200.29|200.37|200.34|200.37|200.29|0
1748944510000|2025-06-03 09:55:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|0
1748944530000|2025-06-03 09:55:30|200.37||200.32||200.37||200.32||0
1748944540000|2025-06-03 09:55:40|200.37|200.29|200.37|200.24|200.42|200.29|200.37|200.24|50
1748944550000|2025-06-03 09:55:50|200.32||200.32||200.32||200.32||0
1748944560000|2025-06-03 09:56:00||200.19||200.24||200.24||200.19|6
1748944570000|2025-06-03 09:56:10|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|2
1748944580000|2025-06-03 09:56:20|200.27|200.14|200.22|200.09|200.32|200.14|200.17|200.09|127
1748944590000|2025-06-03 09:56:30|200.17|200.04|200.12|199.99|200.17|200.09|200.12|199.99|36
1748944600000|2025-06-03 09:56:40|200.07|200.04|200.12|200.04|200.12|200.04|200.07|199.99|0
1748944610000|2025-06-03 09:56:50|200.17|199.99|200.17|200.04|200.17|200.04|200.17|199.99|4
1748944620000|2025-06-03 09:57:00|200.12|200.09|200.17|200.04|200.17|200.09|200.12|200.04|0
1748944630000|2025-06-03 09:57:10|200.22|200.09|200.22|200.09|200.22|200.14|200.22|200.09|10
1748944640000|2025-06-03 09:57:20||200.14||200.14||200.14||200.09|1
1748944650000|2025-06-03 09:57:30|||||||||1
1748944660000|2025-06-03 09:57:40||200.09||200.14||200.14||200.09|5
1748944670000|2025-06-03 09:57:50||200.09||200.14||200.14||200.09|5
1748944680000|2025-06-03 09:58:00|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|17
1748944690000|2025-06-03 09:58:10|200.27|200.24|200.32|200.24|200.32|200.24|200.27|200.24|0
1748944700000|2025-06-03 09:58:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|1
1748944710000|2025-06-03 09:58:30||200.24||200.29||200.29||200.24|6
1748944740000|2025-06-03 09:59:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.19|4
1748944770000|2025-06-03 09:59:30|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.29|0
1748944780000|2025-06-03 09:59:40|200.42|200.34|200.42|200.29|200.42|200.34|200.37|200.29|11
1748944790000|2025-06-03 09:59:50|200.37||200.42||200.42||200.37||0
1748944800000|2025-06-03 10:00:00|200.47|200.34|200.42|200.34|200.47|200.34|200.42|200.34|500
1748944810000|2025-06-03 10:00:10|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|595
1748944820000|2025-06-03 10:00:20|200.47||200.42||200.47||200.42||1
1748944830000|2025-06-03 10:00:30|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|32
1748944840000|2025-06-03 10:00:40|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|24
1748944850000|2025-06-03 10:00:50|200.67|200.49|200.67|200.59|200.67|200.59|200.67|200.49|34
1748944860000|2025-06-03 10:01:00|200.72||200.72||200.72||200.67||7
1748944870000|2025-06-03 10:01:10||200.64||200.64||200.64||200.64|0
1748944890000|2025-06-03 10:01:30||200.59||200.59||200.59||200.59|17
1748944900000|2025-06-03 10:01:40||200.64||200.64||200.64||200.64|0
1748944910000|2025-06-03 10:01:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|4
1748944920000|2025-06-03 10:02:00|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|4
1748944930000|2025-06-03 10:02:10||200.69||200.69||200.69||200.69|0
1748944940000|2025-06-03 10:02:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|10
1748944950000|2025-06-03 10:02:30|200.77||200.72||200.77||200.72||1
1748944960000|2025-06-03 10:02:40|||||||||29
1748944970000|2025-06-03 10:02:50||200.59||200.64||200.64||200.59|12
1748944980000|2025-06-03 10:03:00|200.77||200.72||200.77||200.72||0
1748944990000|2025-06-03 10:03:10|200.77||200.77||200.77||200.72||7
1748945000000|2025-06-03 10:03:20|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|16
1748945010000|2025-06-03 10:03:30|200.72||200.72||200.72||200.72||0
1748945020000|2025-06-03 10:03:40|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|51
1748945030000|2025-06-03 10:03:50|200.67|200.49|200.62|200.54|200.67|200.54|200.62|200.49|0
1748945040000|2025-06-03 10:04:00|200.67|200.59|200.67|200.54|200.67|200.59|200.62|200.54|1
1748945050000|2025-06-03 10:04:10|200.62||200.67||200.67||200.62||0
1748945070000|2025-06-03 10:04:30|200.62|200.49|200.57|200.49|200.62|200.49|200.57|200.49|52
1748945090000|2025-06-03 10:04:50|200.52|200.44|200.57|200.44|200.62|200.54|200.52|200.44|25
1748945100000|2025-06-03 10:05:00||200.49||200.49||200.49||200.44|5
1748945110000|2025-06-03 10:05:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1748945120000|2025-06-03 10:05:20|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|74
1748945130000|2025-06-03 10:05:30|200.72||200.72||200.72||200.67||4
1748945140000|2025-06-03 10:05:40||200.64||200.64||200.64||200.64|0
1748945150000|2025-06-03 10:05:50|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|4
1748945160000|2025-06-03 10:06:00|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|21
1748945170000|2025-06-03 10:06:10||200.54||200.59||200.59||200.54|0
1748945180000|2025-06-03 10:06:20|200.72||200.67||200.72||200.67||50
1748945190000|2025-06-03 10:06:30|200.72|200.64|200.72|200.59|200.72|200.64|200.72|200.59|8
1748945200000|2025-06-03 10:06:40|200.67|200.64|200.72|200.59|200.72|200.64|200.67|200.59|1
1748945210000|2025-06-03 10:06:50|200.67|200.54|200.67|200.59|200.67|200.59|200.62|200.54|3
1748945220000|2025-06-03 10:07:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|28
1748945270000|2025-06-03 10:07:50|200.57|200.49|200.57|200.44|200.57|200.49|200.52|200.44|12
1748945280000|2025-06-03 10:08:00||200.49||200.49||200.49||200.49|2
1748945300000|2025-06-03 10:08:20|200.62||200.62||200.62||200.57||4
1748945310000|2025-06-03 10:08:30|200.57|200.44|200.57|200.44|200.62|200.44|200.52|200.44|8
1748945320000|2025-06-03 10:08:40|200.62|200.49|200.57|200.49|200.62|200.54|200.57|200.44|1
1748945340000|2025-06-03 10:09:00||200.44||200.49||200.49||200.44|3
1748945350000|2025-06-03 10:09:10|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|15
1748945360000|2025-06-03 10:09:20|200.52||200.47||200.52||200.47||4
1748945370000|2025-06-03 10:09:30|200.52||200.52||200.52||200.52||1746
1748945380000|2025-06-03 10:09:40|200.57|200.44|200.57|200.49|200.57|200.49|200.57|200.44|0
1748945400000|2025-06-03 10:10:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1748945410000|2025-06-03 10:10:10|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|4
1748945420000|2025-06-03 10:10:20|200.52|200.49|200.52|200.44|200.52|200.49|200.52|200.44|9
1748945430000|2025-06-03 10:10:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|54
1748945440000|2025-06-03 10:10:40|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|1
1748945450000|2025-06-03 10:10:50|200.62|200.49|200.62|200.49|200.62|200.49|200.57|200.49|5
1748945460000|2025-06-03 10:11:00||200.54||200.49||200.54||200.49|13
1748945470000|2025-06-03 10:11:10|200.57||200.57||200.62||200.57||4
1748945480000|2025-06-03 10:11:20|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|5
1748945490000|2025-06-03 10:11:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|0
1748945520000|2025-06-03 10:12:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|0
1748945530000|2025-06-03 10:12:10||200.44||200.44||200.44||200.44|37
1748945540000|2025-06-03 10:12:20|200.52||200.52||200.57||200.52||6
1748945550000|2025-06-03 10:12:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|7
1748945560000|2025-06-03 10:12:40|200.42|200.29|200.37|200.29|200.42|200.29|200.37|200.29|13
1748945570000|2025-06-03 10:12:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1748945580000|2025-06-03 10:13:00|200.47|200.39|200.47|200.34|200.47|200.39|200.42|200.34|5
1748945590000|2025-06-03 10:13:10|200.42|200.39|200.47|200.39|200.47|200.39|200.42|200.34|2
1748945600000|2025-06-03 10:13:20|||||||||1
1748945620000|2025-06-03 10:13:40|200.52||200.47||200.52||200.47||6
1748945630000|2025-06-03 10:13:50|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.34|6
1748945640000|2025-06-03 10:14:00|200.52|200.34|200.52|200.39|200.52|200.44|200.47|200.34|1
1748945650000|2025-06-03 10:14:10|200.47||200.47||200.52||200.47||0
1748945660000|2025-06-03 10:14:20|200.52||200.52||200.52||200.47||4
1748945670000|2025-06-03 10:14:30|200.47|200.34|200.42|200.34|200.52|200.34|200.42|200.34|43
1748945680000|2025-06-03 10:14:40|200.47|200.39|200.47|200.39|200.47|200.39|200.42|200.39|0
1748945690000|2025-06-03 10:14:50|||||||||4
1748945700000|2025-06-03 10:15:00|200.52||200.52||200.52||200.52||0
1748945710000|2025-06-03 10:15:10|200.47|200.44|200.57|200.44|200.57|200.44|200.47|200.44|14
1748945720000|2025-06-03 10:15:20||200.49||200.49||200.49||200.49|0
1748945750000|2025-06-03 10:15:50|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|0
1748945760000|2025-06-03 10:16:00|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|23
1748945770000|2025-06-03 10:16:10|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|5
1748945780000|2025-06-03 10:16:20|200.52|200.39|200.47|200.39|200.52|200.39|200.47|200.39|5
1748945790000|2025-06-03 10:16:30|200.52||200.52||200.52||200.47||4
1748945800000|2025-06-03 10:16:40|200.57|200.44|200.57|200.49|200.57|200.49|200.57|200.44|0
1748945820000|2025-06-03 10:17:00|200.52|200.44|200.47|200.39|200.57|200.44|200.47|200.39|12
1748945830000|2025-06-03 10:17:10|200.52|200.34|200.47|200.39|200.52|200.39|200.42|200.34|1
1748945840000|2025-06-03 10:17:20|||||||||3
1748945850000|2025-06-03 10:17:30|200.52||200.52||200.52||200.47||2
1748945860000|2025-06-03 10:17:40|200.47|200.44|200.52|200.44|200.52|200.44|200.47|200.44|0
1748945880000|2025-06-03 10:18:00|200.47|200.39|200.47|200.39|200.52|200.39|200.47|200.39|6
1748945890000|2025-06-03 10:18:10|200.52||200.47||200.52||200.47||0
1748945930000|2025-06-03 10:18:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|1
1748945940000|2025-06-03 10:19:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|101
1748945950000|2025-06-03 10:19:10|200.62||200.62||200.62||200.57||36
1748945960000|2025-06-03 10:19:20||200.54||200.54||200.54||200.49|5
1748945970000|2025-06-03 10:19:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.44|16
1748946000000|2025-06-03 10:20:00|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|5
1748946010000|2025-06-03 10:20:10|200.52||200.52||200.52||200.52||4
1748946030000|2025-06-03 10:20:30|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|1
1748946040000|2025-06-03 10:20:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1748946050000|2025-06-03 10:20:50|200.52||200.47||200.52||200.47||5
1748946070000|2025-06-03 10:21:10|200.52||200.47||200.52||200.47||2
1748946080000|2025-06-03 10:21:20|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.44|5
1748946090000|2025-06-03 10:21:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|1
1748946100000|2025-06-03 10:21:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1748946110000|2025-06-03 10:21:50|200.47||200.47||200.47||200.47||6
1748946120000|2025-06-03 10:22:00|200.42||200.47||200.47||200.42||0
1748946130000|2025-06-03 10:22:10|200.42|200.39|200.52|200.39|200.52|200.39|200.42|200.39|10
1748946140000|2025-06-03 10:22:20|200.47|200.44|200.47|200.34|200.47|200.44|200.47|200.34|8
1748946150000|2025-06-03 10:22:30||200.39||200.39||200.39||200.34|0
1748946160000|2025-06-03 10:22:40|200.52||200.52||200.52||200.47||0
1748946170000|2025-06-03 10:22:50|200.47||200.52||200.52||200.47||4
1748946180000|2025-06-03 10:23:00||200.44||200.44||200.44||200.44|4
1748946190000|2025-06-03 10:23:10|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|728
1748946200000|2025-06-03 10:23:20|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|2
1748946210000|2025-06-03 10:23:30|200.42|200.39|200.42|200.34|200.47|200.39|200.42|200.34|0
1748946220000|2025-06-03 10:23:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|0
1748946230000|2025-06-03 10:23:50|200.42|200.34|200.47|200.34|200.47|200.34|200.42|200.34|5
1748946240000|2025-06-03 10:24:00|200.42|200.39|200.42|200.34|200.42|200.39|200.42|200.34|0
1748946250000|2025-06-03 10:24:10|200.47||200.42||200.47||200.42||4
1748946260000|2025-06-03 10:24:20||200.29||200.34||200.34||200.29|3
1748946270000|2025-06-03 10:24:30|||||||||6
1748946290000|2025-06-03 10:24:50|||||||||14
1748946310000|2025-06-03 10:25:10|200.47|200.39|200.47|200.39|200.52|200.39|200.47|200.39|16
1748946320000|2025-06-03 10:25:20|200.52||200.52||200.52||200.47||0
1748946330000|2025-06-03 10:25:30|200.47||200.52||200.52||200.47||0
1748946340000|2025-06-03 10:25:40|200.47||200.47||200.52||200.47||4
1748946350000|2025-06-03 10:25:50||200.34||200.39||200.39||200.34|24
1748946360000|2025-06-03 10:26:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.39|48
1748946370000|2025-06-03 10:26:10|200.47|200.39|200.47|200.39|200.52|200.39|200.47|200.39|5
1748946380000|2025-06-03 10:26:20|200.52||200.47||200.52||200.47||0
1748946390000|2025-06-03 10:26:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.39|0
1748946400000|2025-06-03 10:26:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1748946410000|2025-06-03 10:26:50||200.34||200.39||200.39||200.34|0
1748946420000|2025-06-03 10:27:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|4
1748946430000|2025-06-03 10:27:10||200.39||200.39||200.39||200.39|5
1748946440000|2025-06-03 10:27:20||200.44||200.44||200.44||200.44|0
1748946450000|2025-06-03 10:27:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|14
1748946480000|2025-06-03 10:28:00|||||||||7
1748946490000|2025-06-03 10:28:10|200.62||200.62||200.62||200.57||0
1748946500000|2025-06-03 10:28:20|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|4
1748946510000|2025-06-03 10:28:30|200.57||200.57||200.62||200.57||5
1748946520000|2025-06-03 10:28:40|200.62|200.54|200.62|200.54|200.67|200.54|200.57|200.54|0
1748946540000|2025-06-03 10:29:00|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|5
1748946550000|2025-06-03 10:29:10|200.72||200.67||200.72||200.67||0
1748946560000|2025-06-03 10:29:20|200.72||200.67||200.72||200.67||0
1748946570000|2025-06-03 10:29:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|0
1748946580000|2025-06-03 10:29:40|||||||||22
1748946590000|2025-06-03 10:29:50|200.77||200.77||200.77||200.77||1
1748946600000|2025-06-03 10:30:00|200.72|200.69|200.77|200.69|200.82|200.74|200.72|200.69|14
1748946610000|2025-06-03 10:30:10|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|6
1748946620000|2025-06-03 10:30:20|200.77|200.64|200.77|200.69|200.77|200.69|200.72|200.64|56
1748946630000|2025-06-03 10:30:30|200.82||200.77||200.82||200.77||1
1748946640000|2025-06-03 10:30:40|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|18
1748946650000|2025-06-03 10:30:50|200.82||200.82||200.82||200.77||4
1748946660000|2025-06-03 10:31:00|200.77|200.74|200.77|200.69|200.77|200.74|200.77|200.69|9
1748946670000|2025-06-03 10:31:10|||||||||24
1748946680000|2025-06-03 10:31:20|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|28
1748946690000|2025-06-03 10:31:30|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.74|12
1748946700000|2025-06-03 10:31:40|200.87|200.79|200.87|200.74|200.87|200.79|200.82|200.74|23
1748946710000|2025-06-03 10:31:50|200.82||200.82||200.87||200.82||0
1748946720000|2025-06-03 10:32:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|0
1748946750000|2025-06-03 10:32:30||200.74||200.79||200.79||200.74|11
1748946770000|2025-06-03 10:32:50||200.74||200.79||200.79||200.74|42
1748946780000|2025-06-03 10:33:00|||||||||2
1748946790000|2025-06-03 10:33:10|||||||||1
1748946800000|2025-06-03 10:33:20|||||||||3
1748946810000|2025-06-03 10:33:30|||||||||8
1748946820000|2025-06-03 10:33:40|||||||||4
1748946830000|2025-06-03 10:33:50|200.82|200.74|200.82|200.69|200.87|200.79|200.82|200.69|15
1748946840000|2025-06-03 10:34:00|200.77|200.74|200.77|200.69|200.77|200.74|200.72|200.64|26
1748946880000|2025-06-03 10:34:40|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|15
1748946890000|2025-06-03 10:34:50||200.69||200.69||200.69||200.69|0
1748946900000|2025-06-03 10:35:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|5
1748946910000|2025-06-03 10:35:10|200.77|200.69|200.82|200.69|200.82|200.69|200.77|200.69|8
1748946920000|2025-06-03 10:35:20|200.77||200.77||200.82||200.77||0
1748946930000|2025-06-03 10:35:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1748946970000|2025-06-03 10:36:10|200.77|200.69|200.82|200.69|200.82|200.69|200.77|200.69|18
1748946980000|2025-06-03 10:36:20|200.77||200.82||200.82||200.77||0
1748946990000|2025-06-03 10:36:30|200.77|200.74|200.72|200.64|200.77|200.74|200.72|200.64|30
1748947000000|2025-06-03 10:36:40|||||||||2
1748947020000|2025-06-03 10:37:00|200.67|200.59|200.67|200.59|200.67|200.64|200.62|200.54|130
1748947030000|2025-06-03 10:37:10|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|2
1748947040000|2025-06-03 10:37:20|||||||||39
1748947050000|2025-06-03 10:37:30|||||||||1
1748947060000|2025-06-03 10:37:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|9
1748947070000|2025-06-03 10:37:50||200.54||200.54||200.54||200.54|86
1748947080000|2025-06-03 10:38:00||200.59||200.59||200.59||200.59|2
1748947090000|2025-06-03 10:38:10|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|31
1748947100000|2025-06-03 10:38:20|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|46
1748947120000|2025-06-03 10:38:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|11
1748947130000|2025-06-03 10:38:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|7
1748947140000|2025-06-03 10:39:00|200.67|200.59|200.67|200.54|200.67|200.59|200.62|200.54|26
1748947150000|2025-06-03 10:39:10||200.59||200.59||200.59||200.59|2
1748947160000|2025-06-03 10:39:20||200.54||200.59||200.59||200.54|47
1748947170000|2025-06-03 10:39:30|200.72||200.67||200.72||200.67||9
1748947180000|2025-06-03 10:39:40|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.64|0
1748947190000|2025-06-03 10:39:50|200.77||200.72||200.77||200.72||0
1748947200000|2025-06-03 10:40:00||200.59||200.64||200.64||200.59|0
1748947210000|2025-06-03 10:40:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|0
1748947220000|2025-06-03 10:40:20|200.72||200.72||200.72||200.67||0
1748947240000|2025-06-03 10:40:40|200.67||200.67||200.72||200.67||0
1748947260000|2025-06-03 10:41:00||200.54||200.59||200.59||200.54|0
1748947280000|2025-06-03 10:41:20||200.54||200.59||200.59||200.54|0
1748947300000|2025-06-03 10:41:40||200.54||200.54||200.54||200.54|45
1748947310000|2025-06-03 10:41:50|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.49|49
1748947320000|2025-06-03 10:42:00||200.49||200.49||200.49||200.49|0
1748947330000|2025-06-03 10:42:10|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|2
1748947340000|2025-06-03 10:42:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|15
1748947360000|2025-06-03 10:42:40|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|10
1748947370000|2025-06-03 10:42:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|0
1748947380000|2025-06-03 10:43:00||200.44||200.44||200.49||200.44|28
1748947390000|2025-06-03 10:43:10||200.49||200.44||200.49||200.44|0
1748947400000|2025-06-03 10:43:20|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.49|7
1748947410000|2025-06-03 10:43:30|200.52|200.44|200.52|200.44|200.57|200.49|200.52|200.44|52
1748947420000|2025-06-03 10:43:40|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|26
1748947470000|2025-06-03 10:44:30|200.57||200.52||200.57||200.52||15
1748947500000|2025-06-03 10:45:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|4
1748947520000|2025-06-03 10:45:20|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|19
1748947530000|2025-06-03 10:45:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|42
1748947540000|2025-06-03 10:45:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|29
1748947560000|2025-06-03 10:46:00||200.34||200.39||200.39||200.34|0
1748947570000|2025-06-03 10:46:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|9
1748947580000|2025-06-03 10:46:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|44
1748947590000|2025-06-03 10:46:30|200.52||200.47||200.52||200.47||20
1748947620000|2025-06-03 10:47:00|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|13
1748947640000|2025-06-03 10:47:20||200.29||200.29||200.29||200.29|0
1748947650000|2025-06-03 10:47:30||200.34||200.34||200.34||200.29|0
1748947670000|2025-06-03 10:47:50|||||||||3
1748947690000|2025-06-03 10:48:10||200.29||200.34||200.34||200.29|0
1748947700000|2025-06-03 10:48:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|41
1748947710000|2025-06-03 10:48:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|16
1748947730000|2025-06-03 10:48:50|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|5
1748947740000|2025-06-03 10:49:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|4
1748947750000|2025-06-03 10:49:10|200.37|200.29|200.37|200.29|200.37|200.34|200.37|200.29|5
1748947760000|2025-06-03 10:49:20|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|25
1748947780000|2025-06-03 10:49:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|0
1748947800000|2025-06-03 10:50:00|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.44|17
1748947810000|2025-06-03 10:50:10|200.52|200.44|200.52|200.44|200.57|200.44|200.52|200.44|5
1748947820000|2025-06-03 10:50:20||200.39||200.44||200.44||200.39|2
1748947830000|2025-06-03 10:50:30||200.39||200.44||200.44||200.39|0
1748947850000|2025-06-03 10:50:50|200.57||200.52||200.57||200.52||0
1748947870000|2025-06-03 10:51:10||200.39||200.44||200.44||200.39|0
1748947880000|2025-06-03 10:51:20|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|3
1748947900000|2025-06-03 10:51:40||200.39||200.39||200.39||200.39|2
1748947910000|2025-06-03 10:51:50|200.47|200.44|200.47|200.39|200.52|200.44|200.47|200.39|0
1748947920000|2025-06-03 10:52:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1748947930000|2025-06-03 10:52:10|200.47||200.47||200.47||200.42||0
1748947940000|2025-06-03 10:52:20|200.42|200.39|200.47|200.39|200.47|200.39|200.42|200.39|0
1748947950000|2025-06-03 10:52:30|200.42|200.34|200.47|200.34|200.47|200.34|200.42|200.34|0
1748947960000|2025-06-03 10:52:40|200.42|200.39|200.47|200.39|200.47|200.39|200.42|200.39|0
1748947970000|2025-06-03 10:52:50|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.39|4
1748947980000|2025-06-03 10:53:00||200.49||200.49||200.49||200.49|0
1748948010000|2025-06-03 10:53:30|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|3
1748948030000|2025-06-03 10:53:50|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|6
1748948040000|2025-06-03 10:54:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|0
1748948070000|2025-06-03 10:54:30|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.49|0
1748948080000|2025-06-03 10:54:40|||||||||15
1748948090000|2025-06-03 10:54:50|200.62|200.44|200.62|200.54|200.62|200.54|200.62|200.44|5
1748948100000|2025-06-03 10:55:00|200.67|200.59|200.72|200.64|200.72|200.64|200.62|200.59|4
1748948130000|2025-06-03 10:55:30|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|25
1748948140000|2025-06-03 10:55:40|200.67|200.59|200.72|200.59|200.72|200.64|200.67|200.59|7
1748948150000|2025-06-03 10:55:50||200.64||200.64||200.64||200.64|0
1748948160000|2025-06-03 10:56:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|1
1748948170000|2025-06-03 10:56:10|200.72||200.72||200.72||200.72||0
1748948180000|2025-06-03 10:56:20|200.67||200.72||200.72||200.67||0
1748948200000|2025-06-03 10:56:40|200.67||200.67||200.72||200.67||0
1748948210000|2025-06-03 10:56:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|7
1748948230000|2025-06-03 10:57:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|1
1748948240000|2025-06-03 10:57:20|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|0
1748948250000|2025-06-03 10:57:30|200.62||200.62||200.62||200.57||0
1748948260000|2025-06-03 10:57:40|200.57||200.57||200.62||200.57||0
1748948300000|2025-06-03 10:58:20||200.44||200.49||200.49||200.44|2
1748948310000|2025-06-03 10:58:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|4
1748948340000|2025-06-03 10:59:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|6
1748948350000|2025-06-03 10:59:10|200.62||200.62||200.62||200.62||72
1748948360000|2025-06-03 10:59:20||200.54||200.49||200.54||200.49|6
1748948370000|2025-06-03 10:59:30|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|2
1748948380000|2025-06-03 10:59:40|200.52|200.44|200.52|200.44|200.57|200.44|200.52|200.44|4
1748948390000|2025-06-03 10:59:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|35
1748948400000|2025-06-03 11:00:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|9
1748948410000|2025-06-03 11:00:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|5
1748948430000|2025-06-03 11:00:30||200.39||200.39||200.44||200.39|0
1748948440000|2025-06-03 11:00:40|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|0
1748948450000|2025-06-03 11:00:50|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|23
1748948460000|2025-06-03 11:01:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1748948470000|2025-06-03 11:01:10|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|14
1748948480000|2025-06-03 11:01:20|200.42|200.24|200.32|200.24|200.42|200.24|200.32|200.24|89
1748948500000|2025-06-03 11:01:40|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|28
1748948510000|2025-06-03 11:01:50|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|36
1748948530000|2025-06-03 11:02:10||200.24||200.29||200.29||200.24|2
1748948540000|2025-06-03 11:02:20|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.24|11
1748948550000|2025-06-03 11:02:30|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|3
1748948560000|2025-06-03 11:02:40||200.29||200.24||200.29||200.24|5
1748948570000|2025-06-03 11:02:50|200.32||200.32||200.32||200.32||0
1748948580000|2025-06-03 11:03:00|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|17
1748948590000|2025-06-03 11:03:10|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|0
1748948600000|2025-06-03 11:03:20|200.27||200.27||200.27||200.27||0
1748948620000|2025-06-03 11:03:40|200.32|200.14|200.32|200.19|200.32|200.24|200.32|200.14|8
1748948630000|2025-06-03 11:03:50|200.27||200.27||200.32||200.27||0
1748948640000|2025-06-03 11:04:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|0
1748948650000|2025-06-03 11:04:10|200.37||200.37||200.37||200.32||18
1748948660000|2025-06-03 11:04:20|200.32||200.32||200.32||200.32||0
1748948680000|2025-06-03 11:04:40|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.24|0
1748948690000|2025-06-03 11:04:50|200.32|200.24|200.37|200.24|200.37|200.29|200.32|200.24|1
1748948700000|2025-06-03 11:05:00|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.24|0
1748948710000|2025-06-03 11:05:10||200.19||200.19||200.24||200.19|1
1748948720000|2025-06-03 11:05:20||200.24||200.24||200.24||200.19|0
1748948740000|2025-06-03 11:05:40|200.37||200.37||200.37||200.37||0
1748948750000|2025-06-03 11:05:50|200.32|200.29|200.32|200.24|200.37|200.29|200.32|200.24|0
1748948770000|2025-06-03 11:06:10|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|0
1748948780000|2025-06-03 11:06:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|91
1748948790000|2025-06-03 11:06:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|15
1748948800000|2025-06-03 11:06:40|200.22||200.17||200.22||200.17||0
1748948810000|2025-06-03 11:06:50|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.14|98
1748948820000|2025-06-03 11:07:00|||||||||20
1748948850000|2025-06-03 11:07:30||200.09||200.14||200.14||200.09|1
1748948860000|2025-06-03 11:07:40|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|0
1748948890000|2025-06-03 11:08:10||200.09||200.09||200.14||200.09|0
1748948900000|2025-06-03 11:08:20||200.14||200.14||200.14||200.14|0
1748948910000|2025-06-03 11:08:30|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|3
1748948920000|2025-06-03 11:08:40|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|2
1748948930000|2025-06-03 11:08:50|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.09|19
1748948940000|2025-06-03 11:09:00|200.27|200.09|200.22|200.09|200.27|200.14|200.22|200.09|148
1748948950000|2025-06-03 11:09:10|200.17|200.14|200.17|200.09|200.22|200.14|200.17|200.09|0
1748948960000|2025-06-03 11:09:20|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|11
1748948970000|2025-06-03 11:09:30|200.22||200.22||200.22||200.22||55
1748948980000|2025-06-03 11:09:40||200.14||200.09||200.14||200.09|5
1748948990000|2025-06-03 11:09:50|200.17||200.22||200.22||200.17||0
1748949000000|2025-06-03 11:10:00|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|2
1748949010000|2025-06-03 11:10:10|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.09|0
1748949030000|2025-06-03 11:10:30|200.17|200.14|200.17|200.04|200.17|200.14|200.12|200.04|2
1748949040000|2025-06-03 11:10:40||200.09||200.09||200.09||200.09|0
1748949080000|2025-06-03 11:11:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|4
1748949100000|2025-06-03 11:11:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|0
1748949130000|2025-06-03 11:12:10|200.12||200.12||200.12||200.12||9
1748949140000|2025-06-03 11:12:20||200.04||199.99||200.04||199.99|20
1748949150000|2025-06-03 11:12:30|200.07||200.07||200.07||200.07||0
1748949160000|2025-06-03 11:12:40|200.02|199.94|200.07|199.99|200.07|199.99|200.02|199.94|14
1748949170000|2025-06-03 11:12:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|0
1748949180000|2025-06-03 11:13:00|200.17||200.12||200.17||200.12||0
1748949190000|2025-06-03 11:13:10||199.99||200.04||200.04||199.99|2
1748949200000|2025-06-03 11:13:20|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|6
1748949220000|2025-06-03 11:13:40|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|8
1748949240000|2025-06-03 11:14:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|35
1748949250000|2025-06-03 11:14:10|200.12||200.07||200.12||200.07||3
1748949270000|2025-06-03 11:14:30|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|3
1748949280000|2025-06-03 11:14:40|200.07||200.07||200.07||200.07||0
1748949290000|2025-06-03 11:14:50|||||||||26
1748949310000|2025-06-03 11:15:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|33
1748949320000|2025-06-03 11:15:20|||||||||2
1748949330000|2025-06-03 11:15:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|2
1748949340000|2025-06-03 11:15:40||199.94||199.99||199.99||199.94|5
1748949400000|2025-06-03 11:16:40|||||||||4
1748949410000|2025-06-03 11:16:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|2
1748949420000|2025-06-03 11:17:00|199.97|199.89|199.97|199.89|200.02|199.94|199.97|199.89|40
1748949440000|2025-06-03 11:17:20||199.84||199.89||199.89||199.84|4
1748949460000|2025-06-03 11:17:40||199.84||199.89||199.89||199.84|1
1748949490000|2025-06-03 11:18:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|22
1748949500000|2025-06-03 11:18:20|199.87|199.79|199.92|199.79|199.92|199.84|199.87|199.79|37
1748949510000|2025-06-03 11:18:30|199.87|199.84|199.87|199.79|199.87|199.84|199.87|199.79|29
1748949540000|2025-06-03 11:19:00|||||||||4
1748949550000|2025-06-03 11:19:10|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|1
1748949560000|2025-06-03 11:19:20|199.87||199.87||199.92||199.87||7
1748949570000|2025-06-03 11:19:30|199.92||199.92||199.92||199.92||1
1748949580000|2025-06-03 11:19:40||199.84||199.84||199.84||199.84|0
1748949590000|2025-06-03 11:19:50|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|6
1748949600000|2025-06-03 11:20:00|199.97|199.79|199.92|199.79|199.97|199.84|199.87|199.79|11
1748949610000|2025-06-03 11:20:10|199.87|199.84|199.87|199.79|199.92|199.84|199.87|199.79|1
1748949650000|2025-06-03 11:20:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.79|7
1748949660000|2025-06-03 11:21:00|199.97||199.92||199.97||199.92||2
1748949670000|2025-06-03 11:21:10|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|51
1748949690000|2025-06-03 11:21:30|199.97|199.89|199.97|199.84|199.97|199.89|199.97|199.84|1
1748949700000|2025-06-03 11:21:40||199.89||199.89||199.89||199.89|7
1748949740000|2025-06-03 11:22:20|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|44
1748949750000|2025-06-03 11:22:30|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|7
1748949770000|2025-06-03 11:22:50|||||||||2
1748949780000|2025-06-03 11:23:00|200.02|199.94|200.02|199.94|200.07|199.94|200.02|199.94|21
1748949820000|2025-06-03 11:23:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|117
1748949840000|2025-06-03 11:24:00|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|8
1748949850000|2025-06-03 11:24:10|||||||||1
1748949860000|2025-06-03 11:24:20||199.89||199.89||199.89||199.89|0
1748949870000|2025-06-03 11:24:30||199.94||199.94||199.94||199.94|0
1748949890000|2025-06-03 11:24:50||199.89||199.94||199.94||199.89|2
1748949900000|2025-06-03 11:25:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.94|5
1748949920000|2025-06-03 11:25:20||199.94||199.94||199.99||199.94|5
1748949930000|2025-06-03 11:25:30||199.99||199.99||199.99||199.99|0
1748949940000|2025-06-03 11:25:40||199.94||199.94||199.94||199.94|0
1748949950000|2025-06-03 11:25:50||199.99||199.99||199.99||199.94|5
1748949960000|2025-06-03 11:26:00||199.94||199.99||199.99||199.94|0
1748949980000|2025-06-03 11:26:20|200.12|199.94|200.12|200.04|200.12|200.04|200.12|199.94|25
1748949990000|2025-06-03 11:26:30|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|0
1748950000000|2025-06-03 11:26:40|||||||||10
1748950010000|2025-06-03 11:26:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|1
1748950030000|2025-06-03 11:27:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|3
1748950040000|2025-06-03 11:27:20|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|7
1748950050000|2025-06-03 11:27:30||200.04||200.04||200.04||199.99|1
1748950060000|2025-06-03 11:27:40||199.99||199.99||199.99||199.99|0
1748950070000|2025-06-03 11:27:50|200.07|200.04|200.07|199.99|200.07|200.04|200.07|199.99|2
1748950150000|2025-06-03 11:29:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|16
1748950160000|2025-06-03 11:29:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|27
1748950170000|2025-06-03 11:29:30||199.94||199.99||199.99||199.94|3
1748950190000|2025-06-03 11:29:50|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|2
1748950200000|2025-06-03 11:30:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|1
1748950210000|2025-06-03 11:30:10||199.99||200.04||200.04||199.99|2
1748950220000|2025-06-03 11:30:20|||||||||1
1748950240000|2025-06-03 11:30:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|2
1748950260000|2025-06-03 11:31:00|||||||||4
1748950270000|2025-06-03 11:31:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|2
1748950290000|2025-06-03 11:31:30||199.99||199.99||200.04||199.99|3
1748950300000|2025-06-03 11:31:40||200.04||199.99||200.04||199.99|0
1748950310000|2025-06-03 11:31:50||200.04||200.04||200.04||199.99|0
1748950320000|2025-06-03 11:32:00||199.99||199.99||200.04||199.99|22
1748950330000|2025-06-03 11:32:10|200.07||200.07||200.07||200.07||0
1748950340000|2025-06-03 11:32:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|5
1748950350000|2025-06-03 11:32:30|||||||||1
1748950370000|2025-06-03 11:32:50||199.99||200.04||200.04||199.99|3
1748950380000|2025-06-03 11:33:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|20
1748950390000|2025-06-03 11:33:10|||||||||2
1748950400000|2025-06-03 11:33:20|200.12||200.07||200.12||200.07||17
1748950410000|2025-06-03 11:33:30|200.12|200.04|200.12|200.04|200.12|200.04|200.07|200.04|7
1748950420000|2025-06-03 11:33:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|39
1748950430000|2025-06-03 11:33:50|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|1
1748950440000|2025-06-03 11:34:00||200.14||200.14||200.14||200.09|0
1748950450000|2025-06-03 11:34:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|16
1748950470000|2025-06-03 11:34:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|17
1748950480000|2025-06-03 11:34:40|200.17|200.09|200.17|200.04|200.17|200.09|200.17|200.04|45
1748950490000|2025-06-03 11:34:50||200.09||200.09||200.09||200.09|0
1748950500000|2025-06-03 11:35:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|16
1748950510000|2025-06-03 11:35:10||199.99||200.04||200.04||199.99|5
1748950520000|2025-06-03 11:35:20|200.17||200.12||200.17||200.12||4
1748950530000|2025-06-03 11:35:30||199.99||199.99||199.99||199.99|15
1748950540000|2025-06-03 11:35:40|200.07||200.07||200.07||200.07||0
1748950560000|2025-06-03 11:36:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|9
1748950580000|2025-06-03 11:36:20||199.99||200.04||200.04||199.99|2
1748950590000|2025-06-03 11:36:30|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|1
1748950610000|2025-06-03 11:36:50||199.99||200.04||200.04||199.99|0
1748950620000|2025-06-03 11:37:00||199.99||200.04||200.04||199.99|2
1748950630000|2025-06-03 11:37:10|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|100
1748950640000|2025-06-03 11:37:20||199.99||200.04||200.04||199.99|1
1748950650000|2025-06-03 11:37:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|0
1748950680000|2025-06-03 11:38:00|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|5
1748950690000|2025-06-03 11:38:10||200.04||199.99||200.04||199.99|0
1748950700000|2025-06-03 11:38:20||200.04||200.04||200.04||199.99|0
1748950730000|2025-06-03 11:38:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|9
1748950740000|2025-06-03 11:39:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|1
1748950750000|2025-06-03 11:39:10|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.14|0
1748950760000|2025-06-03 11:39:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|1
1748950770000|2025-06-03 11:39:30|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|22
1748950780000|2025-06-03 11:39:40|200.27|200.24|200.27|200.19|200.27|200.24|200.27|200.19|18
1748950790000|2025-06-03 11:39:50|200.32||200.27||200.32||200.27||0
1748950800000|2025-06-03 11:40:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|0
1748950810000|2025-06-03 11:40:10|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|36
1748950820000|2025-06-03 11:40:20|200.42|200.34|200.42|200.34|200.47|200.34|200.42|200.34|26
1748950840000|2025-06-03 11:40:40|200.47||200.47||200.47||200.42||2
1748950850000|2025-06-03 11:40:50|200.42||200.42||200.47||200.42||0
1748950860000|2025-06-03 11:41:00||200.29||200.29||200.29||200.29|118
1748950870000|2025-06-03 11:41:10||200.34||200.29||200.34||200.29|0
1748950880000|2025-06-03 11:41:20|200.37||200.37||200.37||200.37||7
1748950900000|2025-06-03 11:41:40|200.42||200.42||200.42||200.37||11
1748950910000|2025-06-03 11:41:50|200.37||200.42||200.42||200.37||0
1748950920000|2025-06-03 11:42:00|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.34|2
1748950930000|2025-06-03 11:42:10|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|2
1748950940000|2025-06-03 11:42:20|200.42||200.42||200.42||200.37||1
1748950960000|2025-06-03 11:42:40||200.34||200.34||200.34||200.29|0
1748950990000|2025-06-03 11:43:10|||||||||20
1748951000000|2025-06-03 11:43:20||200.29||200.29||200.29||200.29|8
1748951010000|2025-06-03 11:43:30||200.34||200.29||200.34||200.29|5
1748951020000|2025-06-03 11:43:40||200.34||200.29||200.34||200.29|0
1748951030000|2025-06-03 11:43:50||200.34||200.29||200.34||200.29|0
1748951050000|2025-06-03 11:44:10||200.34||200.34||200.34||200.34|0
1748951060000|2025-06-03 11:44:20|200.47||200.47||200.47||200.47||12
1748951070000|2025-06-03 11:44:30|200.42||200.42||200.42||200.42||0
1748951090000|2025-06-03 11:44:50|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|3
1748951100000|2025-06-03 11:45:00|200.42|200.34|200.42|200.34|200.47|200.34|200.42|200.34|3
1748951110000|2025-06-03 11:45:10|200.37|200.29|200.37|200.29|200.42|200.34|200.37|200.29|10
1748951140000|2025-06-03 11:45:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|2
1748951150000|2025-06-03 11:45:50|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|4
1748951160000|2025-06-03 11:46:00|200.42|200.39|200.47|200.34|200.47|200.39|200.42|200.34|20
1748951170000|2025-06-03 11:46:10||200.39||200.34||200.39||200.34|5
1748951180000|2025-06-03 11:46:20||200.39||200.39||200.39||200.39|0
1748951190000|2025-06-03 11:46:30|||||||||1
1748951210000|2025-06-03 11:46:50|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|25
1748951220000|2025-06-03 11:47:00|200.42||200.37||200.42||200.37||16
1748951230000|2025-06-03 11:47:10|200.42||200.37||200.42||200.37||2
1748951250000|2025-06-03 11:47:30|||||||||3
1748951270000|2025-06-03 11:47:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1748951280000|2025-06-03 11:48:00|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|13
1748951290000|2025-06-03 11:48:10||200.39||200.34||200.39||200.34|0
1748951300000|2025-06-03 11:48:20||200.39||200.39||200.39||200.39|0
1748951330000|2025-06-03 11:48:50||200.34||200.39||200.39||200.34|2
1748951350000|2025-06-03 11:49:10||200.34||200.34||200.39||200.34|0
1748951360000|2025-06-03 11:49:20|200.42|200.39|200.42|200.34|200.42|200.39|200.42|200.34|0
1748951400000|2025-06-03 11:50:00|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|0
1748951430000|2025-06-03 11:50:30|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|39
1748951450000|2025-06-03 11:50:50|||||||||5
1748951470000|2025-06-03 11:51:10|200.42||200.37||200.42||200.37||0
1748951480000|2025-06-03 11:51:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|0
1748951500000|2025-06-03 11:51:40|200.37|200.24|200.37|200.29|200.37|200.29|200.32|200.24|28
1748951520000|2025-06-03 11:52:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|2
1748951550000|2025-06-03 11:52:30|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|9
1748951560000|2025-06-03 11:52:40|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|3
1748951570000|2025-06-03 11:52:50||200.24||200.24||200.24||200.24|0
1748951610000|2025-06-03 11:53:30||200.19||200.19||200.24||200.19|4
1748951620000|2025-06-03 11:53:40|200.27|200.24|200.32|200.24|200.32|200.24|200.27|200.24|5
1748951630000|2025-06-03 11:53:50|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|6
1748951660000|2025-06-03 11:54:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|14
1748951670000|2025-06-03 11:54:30|||||||||6
1748951680000|2025-06-03 11:54:40||200.24||200.24||200.29||200.24|0
1748951690000|2025-06-03 11:54:50||200.29||200.24||200.29||200.24|0
1748951700000|2025-06-03 11:55:00|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.24|1
1748951710000|2025-06-03 11:55:10|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|4
1748951740000|2025-06-03 11:55:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1748951750000|2025-06-03 11:55:50||200.29||200.29||200.29||200.29|1
1748951760000|2025-06-03 11:56:00|200.37||200.37||200.42||200.37||0
1748951770000|2025-06-03 11:56:10|200.42||200.37||200.42||200.37||5
1748951800000|2025-06-03 11:56:40||200.24||200.29||200.29||200.24|3
1748951820000|2025-06-03 11:57:00|200.42||200.37||200.42||200.37||1
1748951830000|2025-06-03 11:57:10|200.42||200.42||200.42||200.37||0
1748951840000|2025-06-03 11:57:20||200.34||200.34||200.34||200.34|0
1748951850000|2025-06-03 11:57:30|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|0
1748951860000|2025-06-03 11:57:40|200.32|200.24|200.37|200.24|200.37|200.24|200.32|200.24|0
1748951870000|2025-06-03 11:57:50|200.32||200.32||200.32||200.32||0
1748951880000|2025-06-03 11:58:00|200.37||200.37||200.37||200.37||6
1748951890000|2025-06-03 11:58:10|200.32||200.32||200.32||200.32||0
1748951910000|2025-06-03 11:58:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|1
1748951920000|2025-06-03 11:58:40||200.24||200.29||200.29||200.24|0
1748951940000|2025-06-03 11:59:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|23
1748951950000|2025-06-03 11:59:10|200.47|200.39|200.47|200.34|200.47|200.39|200.42|200.34|10
1748951960000|2025-06-03 11:59:20|200.42||200.42||200.47||200.42||2
1748951970000|2025-06-03 11:59:30|200.47||200.47||200.47||200.42||1
1748951980000|2025-06-03 11:59:40|200.42||200.47||200.47||200.42||0
1748951990000|2025-06-03 11:59:50|200.42||200.42||200.47||200.42||0
1748952000000|2025-06-03 12:00:00|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|3
1748952010000|2025-06-03 12:00:10|200.42||200.42||200.42||200.42||0
1748952020000|2025-06-03 12:00:20|||||||||1
1748952030000|2025-06-03 12:00:30|200.47|200.39|200.47|200.34|200.47|200.39|200.42|200.34|4
1748952040000|2025-06-03 12:00:40|200.42|200.39|200.42|200.34|200.42|200.39|200.42|200.34|0
1748952050000|2025-06-03 12:00:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|3
1748952060000|2025-06-03 12:01:00|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|14
1748952070000|2025-06-03 12:01:10||200.44||200.44||200.44||200.39|1
1748952080000|2025-06-03 12:01:20|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.44|41
1748952090000|2025-06-03 12:01:30||200.44||200.44||200.44||200.44|0
1748952100000|2025-06-03 12:01:40|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|2
1748952110000|2025-06-03 12:01:50|200.52||200.52||200.57||200.52||0
1748952120000|2025-06-03 12:02:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|0
1748952130000|2025-06-03 12:02:10|||||||||2
1748952140000|2025-06-03 12:02:20|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|1
1748952150000|2025-06-03 12:02:30|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.49|0
1748952180000|2025-06-03 12:03:00|200.62||200.57||200.62||200.57||0
1748952190000|2025-06-03 12:03:10|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|1
1748952210000|2025-06-03 12:03:30|200.62||200.57||200.62||200.57||3
1748952220000|2025-06-03 12:03:40|200.62||200.57||200.62||200.57||0
1748952230000|2025-06-03 12:03:50||200.44||200.49||200.49||200.44|13
1748952280000|2025-06-03 12:04:40||200.44||200.49||200.49||200.44|0
1748952290000|2025-06-03 12:04:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|0
1748952300000|2025-06-03 12:05:00|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.39|40
1748952310000|2025-06-03 12:05:10|200.47|200.39|200.47|200.39|200.47|200.39|200.42|200.34|7
1748952350000|2025-06-03 12:05:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|85
1748952390000|2025-06-03 12:06:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1748952420000|2025-06-03 12:07:00|||||||||7
1748952430000|2025-06-03 12:07:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|135
1748952440000|2025-06-03 12:07:20|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|19
1748952460000|2025-06-03 12:07:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|5
1748952470000|2025-06-03 12:07:50|||||||||6
1748952490000|2025-06-03 12:08:10|200.62||200.62||200.62||200.62||0
1748952500000|2025-06-03 12:08:20|200.67|200.54|200.67|200.59|200.67|200.59|200.62|200.54|13
1748952510000|2025-06-03 12:08:30|200.62|200.54|200.62|200.54|200.67|200.59|200.62|200.54|5
1748952520000|2025-06-03 12:08:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|8
1748952530000|2025-06-03 12:08:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|0
1748952540000|2025-06-03 12:09:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|9
1748952580000|2025-06-03 12:09:40|200.42|200.29|200.37|200.29|200.42|200.29|200.37|200.29|36
1748952600000|2025-06-03 12:10:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|21
1748952610000|2025-06-03 12:10:10|200.37|200.19|200.32|200.24|200.37|200.29|200.32|200.19|42
1748952630000|2025-06-03 12:10:30|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|4
1748952640000|2025-06-03 12:10:40||200.29||200.29||200.29||200.24|0
1748952650000|2025-06-03 12:10:50|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|0
1748952660000|2025-06-03 12:11:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|14
1748952670000|2025-06-03 12:11:10|200.42|200.34|200.42|200.34|200.47|200.34|200.42|200.34|1
1748952680000|2025-06-03 12:11:20|||||||||6
1748952690000|2025-06-03 12:11:30||200.29||200.34||200.34||200.29|0
1748952700000|2025-06-03 12:11:40|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|3
1748952710000|2025-06-03 12:11:50|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|4
1748952720000|2025-06-03 12:12:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|0
1748952730000|2025-06-03 12:12:10|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|2
1748952740000|2025-06-03 12:12:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|0
1748952750000|2025-06-03 12:12:30|200.32|200.24|200.32|200.24|200.37|200.24|200.32|200.24|18
1748952760000|2025-06-03 12:12:40||200.19||200.24||200.24||200.19|0
1748952770000|2025-06-03 12:12:50|200.37||200.32||200.37||200.32||1
1748952780000|2025-06-03 12:13:00|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|1
1748952790000|2025-06-03 12:13:10||200.24||200.24||200.24||200.24|0
1748952800000|2025-06-03 12:13:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|3
1748952810000|2025-06-03 12:13:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|5
1748952830000|2025-06-03 12:13:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|9
1748952850000|2025-06-03 12:14:10|||||||||2
1748952880000|2025-06-03 12:14:40||200.34||200.39||200.39||200.34|27
1748952890000|2025-06-03 12:14:50|||||||||8
1748952900000|2025-06-03 12:15:00|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|25
1748952910000|2025-06-03 12:15:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|18
1748952920000|2025-06-03 12:15:20|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|2
1748952930000|2025-06-03 12:15:30|200.42||200.42||200.42||200.42||0
1748952940000|2025-06-03 12:15:40|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|1
1748952950000|2025-06-03 12:15:50|200.52|200.39|200.47|200.39|200.52|200.39|200.47|200.34|1
1748952960000|2025-06-03 12:16:00|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|0
1748952970000|2025-06-03 12:16:10|200.47|200.44|200.52|200.39|200.52|200.44|200.47|200.39|1
1748952980000|2025-06-03 12:16:20|200.47|200.44|200.52|200.39|200.52|200.44|200.47|200.39|0
1748952990000|2025-06-03 12:16:30|200.47|200.34|200.42|200.34|200.47|200.34|200.42|200.34|1
1748953000000|2025-06-03 12:16:40|||||||||2
1748953020000|2025-06-03 12:17:00|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|6
1748953080000|2025-06-03 12:18:00|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|30
1748953090000|2025-06-03 12:18:10|200.42||200.42||200.42||200.42||0
1748953100000|2025-06-03 12:18:20|200.47||200.42||200.47||200.42||2
1748953110000|2025-06-03 12:18:30|200.47||200.42||200.47||200.42||11
1748953140000|2025-06-03 12:19:00|200.47||200.42||200.47||200.42||16
1748953160000|2025-06-03 12:19:20|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|26
1748953180000|2025-06-03 12:19:40||200.29||200.29||200.34||200.29|2
1748953190000|2025-06-03 12:19:50|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.34|1
1748953200000|2025-06-03 12:20:00|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|13
1748953220000|2025-06-03 12:20:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|66
1748953230000|2025-06-03 12:20:30|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|11
1748953240000|2025-06-03 12:20:40|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|13
1748953250000|2025-06-03 12:20:50||200.34||200.39||200.39||200.34|0
1748953260000|2025-06-03 12:21:00|200.52||200.47||200.52||200.47||6
1748953270000|2025-06-03 12:21:10|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|9
1748953280000|2025-06-03 12:21:20||200.44||200.44||200.44||200.39|0
1748953290000|2025-06-03 12:21:30||200.39||200.44||200.44||200.39|0
1748953300000|2025-06-03 12:21:40|||||||||5
1748953320000|2025-06-03 12:22:00|200.47|200.39|200.52|200.39|200.52|200.44|200.47|200.39|0
1748953330000|2025-06-03 12:22:10|200.47|200.44|200.52|200.44|200.52|200.44|200.47|200.44|0
1748953340000|2025-06-03 12:22:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1748953350000|2025-06-03 12:22:30|200.52|200.34|200.52|200.44|200.52|200.44|200.47|200.34|8
1748953360000|2025-06-03 12:22:40|200.57|200.39|200.57|200.44|200.57|200.44|200.52|200.39|0
1748953370000|2025-06-03 12:22:50|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.49|0
1748953390000|2025-06-03 12:23:10|200.62||200.62||200.62||200.57||8
1748953400000|2025-06-03 12:23:20|200.57||200.62||200.62||200.57||0
1748953410000|2025-06-03 12:23:30|200.57||200.57||200.62||200.57||0
1748953420000|2025-06-03 12:23:40|200.62||200.57||200.62||200.57||1
1748953430000|2025-06-03 12:23:50|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|8
1748953440000|2025-06-03 12:24:00|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|5
1748953450000|2025-06-03 12:24:10|200.67||200.62||200.67||200.62||17
1748953480000|2025-06-03 12:24:40|200.67||200.62||200.67||200.62||4
1748953490000|2025-06-03 12:24:50|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|4
1748953500000|2025-06-03 12:25:00||200.49||200.54||200.54||200.49|2
1748953510000|2025-06-03 12:25:10||200.49||200.54||200.54||200.49|0
1748953530000|2025-06-03 12:25:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|1204
1748953550000|2025-06-03 12:25:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|12
1748953560000|2025-06-03 12:26:00||200.49||200.54||200.54||200.49|37
1748953570000|2025-06-03 12:26:10|200.67||200.62||200.67||200.62||1
1748953580000|2025-06-03 12:26:20|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|17
1748953590000|2025-06-03 12:26:30|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|1
1748953600000|2025-06-03 12:26:40|200.62||200.62||200.62||200.62||0
1748953610000|2025-06-03 12:26:50|200.57|200.54|200.57|200.49|200.62|200.54|200.57|200.49|0
1748953620000|2025-06-03 12:27:00|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|4
1748953630000|2025-06-03 12:27:10|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|10
1748953640000|2025-06-03 12:27:20|200.62||200.62||200.62||200.62||7
1748953650000|2025-06-03 12:27:30|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|1
1748953660000|2025-06-03 12:27:40|200.57||200.57||200.62||200.57||9
1748953670000|2025-06-03 12:27:50||200.44||200.49||200.49||200.44|2
1748953680000|2025-06-03 12:28:00|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|7
1748953690000|2025-06-03 12:28:10|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|11
1748953700000|2025-06-03 12:28:20|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.49|18
1748953710000|2025-06-03 12:28:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|14
1748953750000|2025-06-03 12:29:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|4
1748953760000|2025-06-03 12:29:20||200.54||200.54||200.54||200.54|5
1748953770000|2025-06-03 12:29:30|200.62||200.62||200.67||200.62||2
1748953780000|2025-06-03 12:29:40|200.67||200.67||200.67||200.62||0
1748953790000|2025-06-03 12:29:50|200.62||200.62||200.62||200.62||600
1748953800000|2025-06-03 12:30:00|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|0
1748953810000|2025-06-03 12:30:10|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|2
1748953820000|2025-06-03 12:30:20|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|0
1748953830000|2025-06-03 12:30:30|200.62||200.67||200.67||200.62||1
1748953840000|2025-06-03 12:30:40||200.59||200.59||200.59||200.59|0
1748953860000|2025-06-03 12:31:00|200.72|200.64|200.72|200.59|200.72|200.64|200.72|200.59|25
1748953870000|2025-06-03 12:31:10|200.67|200.64|200.67|200.59|200.67|200.64|200.67|200.59|6
1748953880000|2025-06-03 12:31:20|200.72|200.64|200.72|200.59|200.72|200.64|200.72|200.59|3
1748953890000|2025-06-03 12:31:30||200.64||200.59||200.64||200.59|7
1748953900000|2025-06-03 12:31:40|200.67|200.64|200.62|200.54|200.67|200.64|200.62|200.54|21
1748953910000|2025-06-03 12:31:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|13
1748953920000|2025-06-03 12:32:00|200.72||200.67||200.72||200.67||21
1748953930000|2025-06-03 12:32:10|200.72|200.64|200.62|200.54|200.72|200.64|200.62|200.54|3
1748953940000|2025-06-03 12:32:20|200.67||200.62||200.67||200.62||0
1748953950000|2025-06-03 12:32:30|||||||||1
1748953970000|2025-06-03 12:32:50||200.49||200.49||200.49||200.49|2
1748953980000|2025-06-03 12:33:00||200.54||200.49||200.54||200.49|22
1748953990000|2025-06-03 12:33:10||200.54||200.49||200.54||200.49|5
1748954000000|2025-06-03 12:33:20||200.54||200.54||200.54||200.54|0
1748954020000|2025-06-03 12:33:40||200.49||200.54||200.54||200.49|0
1748954030000|2025-06-03 12:33:50|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|11
1748954040000|2025-06-03 12:34:00||200.49||200.54||200.54||200.49|0
1748954070000|2025-06-03 12:34:30||200.49||200.54||200.54||200.49|2
1748954080000|2025-06-03 12:34:40||200.49||200.54||200.54||200.49|0
1748954100000|2025-06-03 12:35:00||200.49||200.54||200.54||200.49|2
1748954120000|2025-06-03 12:35:20|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|60
1748954130000|2025-06-03 12:35:30|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.54|15
1748954140000|2025-06-03 12:35:40|200.67||200.67||200.67||200.67||1
1748954150000|2025-06-03 12:35:50||200.59||200.54||200.59||200.54|0
1748954170000|2025-06-03 12:36:10|200.72|200.59|200.72|200.59|200.72|200.64|200.72|200.59|1
1748954200000|2025-06-03 12:36:40||200.64||200.59||200.64||200.59|0
1748954210000|2025-06-03 12:36:50||200.64||200.59||200.64||200.59|0
1748954220000|2025-06-03 12:37:00|200.67||200.72||200.72||200.67||0
1748954230000|2025-06-03 12:37:10|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.54|1
1748954240000|2025-06-03 12:37:20|200.72||200.72||200.72||200.72||14
1748954260000|2025-06-03 12:37:40|200.67||200.67||200.67||200.67||0
1748954280000|2025-06-03 12:38:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|25
1748954290000|2025-06-03 12:38:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|3
1748954300000|2025-06-03 12:38:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|39
1748954310000|2025-06-03 12:38:30|200.77||200.77||200.77||200.72||2
1748954320000|2025-06-03 12:38:40||200.69||200.69||200.69||200.69|0
1748954330000|2025-06-03 12:38:50|200.82|200.74|200.82|200.69|200.82|200.74|200.82|200.69|7
1748954340000|2025-06-03 12:39:00|200.87|200.74|200.82|200.74|200.87|200.79|200.82|200.74|17
1748954350000|2025-06-03 12:39:10||200.69||200.69||200.69||200.69|9
1748954360000|2025-06-03 12:39:20|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|0
1748954370000|2025-06-03 12:39:30||200.69||200.74||200.74||200.69|12
1748954390000|2025-06-03 12:39:50|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.79|16
1748954400000|2025-06-03 12:40:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|2
1748954410000|2025-06-03 12:40:10|200.77|200.69|200.77|200.69|200.82|200.74|200.77|200.69|38
1748954420000|2025-06-03 12:40:20||200.64||200.64||200.64||200.64|0
1748954430000|2025-06-03 12:40:30|200.72||200.77||200.77||200.72||0
1748954440000|2025-06-03 12:40:40||200.69||200.64||200.69||200.64|7
1748954450000|2025-06-03 12:40:50|200.72|200.69|200.72|200.64|200.77|200.69|200.72|200.64|7
1748954470000|2025-06-03 12:41:10|200.77||200.72||200.77||200.72||2
1748954480000|2025-06-03 12:41:20|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|20
1748954490000|2025-06-03 12:41:30|200.72||200.72||200.77||200.72||0
1748954500000|2025-06-03 12:41:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|10
1748954520000|2025-06-03 12:42:00|||||||||1
1748954530000|2025-06-03 12:42:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|5
1748954550000|2025-06-03 12:42:30||200.69||200.69||200.69||200.69|9
1748954560000|2025-06-03 12:42:40|200.77|200.64|200.72|200.64|200.77|200.64|200.72|200.64|1
1748954580000|2025-06-03 12:43:00|||||||||1
1748954590000|2025-06-03 12:43:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|14
1748954600000|2025-06-03 12:43:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|21
1748954610000|2025-06-03 12:43:30||200.69||200.69||200.69||200.69|20
1748954620000|2025-06-03 12:43:40||200.74||200.74||200.74||200.69|0
1748954630000|2025-06-03 12:43:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|0
1748954640000|2025-06-03 12:44:00|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|8
1748954670000|2025-06-03 12:44:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|8
1748954680000|2025-06-03 12:44:40|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|3
1748954690000|2025-06-03 12:44:50|200.72||200.77||200.77||200.72||0
1748954700000|2025-06-03 12:45:00||200.69||200.69||200.69||200.64|7
1748954710000|2025-06-03 12:45:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|0
1748954720000|2025-06-03 12:45:20|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|29
1748954730000|2025-06-03 12:45:30|200.72||200.77||200.77||200.72||8
1748954740000|2025-06-03 12:45:40|200.72||200.72||200.72||200.72||0
1748954750000|2025-06-03 12:45:50|200.77||200.72||200.77||200.72||0
1748954760000|2025-06-03 12:46:00|200.67|200.59|200.62|200.54|200.72|200.59|200.62|200.54|166
1748954770000|2025-06-03 12:46:10||200.49||200.54||200.54||200.49|17
1748954780000|2025-06-03 12:46:20|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|0
1748954790000|2025-06-03 12:46:30|200.62||200.57||200.62||200.57||0
1748954810000|2025-06-03 12:46:50|||||||||4
1748954820000|2025-06-03 12:47:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|4
1748954830000|2025-06-03 12:47:10||200.49||200.54||200.54||200.49|15
1748954850000|2025-06-03 12:47:30|||||||||2
1748954860000|2025-06-03 12:47:40|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|8
1748954880000|2025-06-03 12:48:00|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|20
1748954890000|2025-06-03 12:48:10|200.67||200.62||200.67||200.62||0
1748954900000|2025-06-03 12:48:20|200.67|200.49|200.62|200.54|200.67|200.54|200.62|200.49|10
1748954910000|2025-06-03 12:48:30|||||||||1
1748954930000|2025-06-03 12:48:50|||||||||1
1748954940000|2025-06-03 12:49:00|||||||||112
1748954950000|2025-06-03 12:49:10|200.67|200.59|200.67|200.54|200.67|200.59|200.62|200.54|0
1748954960000|2025-06-03 12:49:20|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.54|2
1748954970000|2025-06-03 12:49:30||200.54||200.54||200.59||200.54|0
1748954980000|2025-06-03 12:49:40|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|0
1748954990000|2025-06-03 12:49:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|1
1748955000000|2025-06-03 12:50:00|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|3
1748955010000|2025-06-03 12:50:10|200.62||200.62||200.67||200.62||0
1748955020000|2025-06-03 12:50:20||200.49||200.54||200.54||200.49|1
1748955030000|2025-06-03 12:50:30||200.49||200.54||200.54||200.49|0
1748955040000|2025-06-03 12:50:40|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|7
1748955050000|2025-06-03 12:50:50|200.62||200.57||200.62||200.57||0
1748955070000|2025-06-03 12:51:10|||||||||8
1748955080000|2025-06-03 12:51:20|||||||||13
1748955090000|2025-06-03 12:51:30|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.49|0
1748955100000|2025-06-03 12:51:40||200.49||200.54||200.54||200.49|0
1748955110000|2025-06-03 12:51:50|200.67||200.67||200.67||200.62||0
1748955120000|2025-06-03 12:52:00|200.62|200.59|200.72|200.64|200.72|200.64|200.62|200.59|23
1748955130000|2025-06-03 12:52:10||200.59||200.59||200.64||200.59|48
1748955140000|2025-06-03 12:52:20|200.67|200.64|200.67|200.54|200.67|200.64|200.67|200.54|1
1748955150000|2025-06-03 12:52:30|200.62|200.59|200.67|200.54|200.67|200.59|200.62|200.54|3
1748955160000|2025-06-03 12:52:40||200.59||200.59||200.59||200.59|1
1748955170000|2025-06-03 12:52:50|200.72|200.54|200.67|200.59|200.72|200.59|200.67|200.54|0
1748955180000|2025-06-03 12:53:00|200.72||200.67||200.72||200.67||12
1748955190000|2025-06-03 12:53:10||200.54||200.59||200.59||200.54|7
1748955200000|2025-06-03 12:53:20|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.54|3
1748955210000|2025-06-03 12:53:30|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|9
1748955220000|2025-06-03 12:53:40|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|0
1748955230000|2025-06-03 12:53:50|200.57||200.57||200.62||200.57||0
1748955250000|2025-06-03 12:54:10|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|5
1748955260000|2025-06-03 12:54:20|200.57||200.57||200.62||200.57||0
1748955270000|2025-06-03 12:54:30|200.62||200.62||200.62||200.57||0
1748955280000|2025-06-03 12:54:40|200.57||200.57||200.57||200.57||0
1748955290000|2025-06-03 12:54:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|2
1748955300000|2025-06-03 12:55:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|0
1748955310000|2025-06-03 12:55:10|200.72|200.64|200.72|200.59|200.72|200.64|200.72|200.59|54
1748955320000|2025-06-03 12:55:20|200.67|200.64|200.72|200.64|200.72|200.64|200.67|200.64|0
1748955330000|2025-06-03 12:55:30|200.77||200.77||200.77||200.72||0
1748955340000|2025-06-03 12:55:40|200.72||200.72||200.77||200.72||0
1748955350000|2025-06-03 12:55:50||200.59||200.64||200.64||200.59|8
1748955360000|2025-06-03 12:56:00|200.77||200.77||200.77||200.77||3
1748955370000|2025-06-03 12:56:10|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|1
1748955380000|2025-06-03 12:56:20|200.72|200.69|200.72|200.59|200.72|200.69|200.72|200.59|1
1748955390000|2025-06-03 12:56:30||200.64||200.64||200.64||200.59|0
1748955400000|2025-06-03 12:56:40|200.67|200.59|200.72|200.59|200.72|200.59|200.67|200.59|0
1748955410000|2025-06-03 12:56:50|200.67||200.67||200.72||200.67||12
1748955420000|2025-06-03 12:57:00|200.72|200.54|200.67|200.59|200.72|200.59|200.67|200.54|50
1748955460000|2025-06-03 12:57:40||200.54||200.54||200.59||200.54|6
1748955470000|2025-06-03 12:57:50||200.59||200.59||200.59||200.59|0
1748955490000|2025-06-03 12:58:10|||||||||2
1748955500000|2025-06-03 12:58:20||200.54||200.59||200.59||200.54|0
1748955510000|2025-06-03 12:58:30|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.54|0
1748955520000|2025-06-03 12:58:40|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|1
1748955530000|2025-06-03 12:58:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|7
1748955540000|2025-06-03 12:59:00|||||||||1
1748955560000|2025-06-03 12:59:20||200.49||200.49||200.49||200.49|0
1748955570000|2025-06-03 12:59:30||200.54||200.54||200.54||200.49|0
1748955590000|2025-06-03 12:59:50|200.67||200.67||200.67||200.67||16
1748955600000|2025-06-03 13:00:00|200.72|200.59|200.67|200.54|200.72|200.64|200.67|200.54|30
1748955610000|2025-06-03 13:00:10|200.62||200.62||200.67||200.62||1
1748955630000|2025-06-03 13:00:30|200.67||200.67||200.67||200.62||3
1748955640000|2025-06-03 13:00:40|200.62|200.59|200.67|200.59|200.72|200.59|200.62|200.59|0
1748955650000|2025-06-03 13:00:50|200.72|200.64|200.77|200.64|200.77|200.64|200.67|200.64|0
1748955660000|2025-06-03 13:01:00|200.82|200.69|200.82|200.74|200.87|200.74|200.82|200.69|0
1748955670000|2025-06-03 13:01:10|200.87|200.69|200.82|200.69|200.87|200.74|200.77|200.69|18
1748955680000|2025-06-03 13:01:20|200.77|200.74|200.77|200.69|200.77|200.74|200.77|200.69|0
1748955690000|2025-06-03 13:01:30|200.82||200.82||200.82||200.77||0
1748955700000|2025-06-03 13:01:40|200.77||200.82||200.82||200.77||0
1748955720000|2025-06-03 13:02:00||200.74||200.69||200.74||200.69|0
1748955730000|2025-06-03 13:02:10|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|1
1748955750000|2025-06-03 13:02:30||200.69||200.69||200.69||200.69|0
1748955760000|2025-06-03 13:02:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|41
1748955790000|2025-06-03 13:03:10||200.69||200.69||200.69||200.69|12
1748955800000|2025-06-03 13:03:20||200.74||200.74||200.74||200.69|4
1748955810000|2025-06-03 13:03:30|||||||||1
1748955820000|2025-06-03 13:03:40||200.69||200.69||200.74||200.69|1
1748955830000|2025-06-03 13:03:50|200.77||200.77||200.77||200.77||1
1748955840000|2025-06-03 13:04:00||200.64||200.69||200.69||200.64|1
1748955850000|2025-06-03 13:04:10||200.64||200.69||200.69||200.64|0
1748955860000|2025-06-03 13:04:20||200.64||200.69||200.69||200.64|0
1748955880000|2025-06-03 13:04:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|1
1748955900000|2025-06-03 13:05:00|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|4
1748955910000|2025-06-03 13:05:10|200.82|200.79|200.87|200.79|200.87|200.79|200.82|200.74|2
1748955920000|2025-06-03 13:05:20||200.74||200.79||200.79||200.74|0
1748955930000|2025-06-03 13:05:30|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|3
1748955940000|2025-06-03 13:05:40|200.87||200.82||200.87||200.82||0
1748955950000|2025-06-03 13:05:50|200.87||200.87||200.87||200.82||0
1748955960000|2025-06-03 13:06:00|200.82||200.82||200.87||200.82||0
1748955970000|2025-06-03 13:06:10|||||||||1
1748955980000|2025-06-03 13:06:20|200.87||200.87||200.87||200.82||0
1748955990000|2025-06-03 13:06:30||200.79||200.79||200.79||200.74|0
1748956000000|2025-06-03 13:06:40|||||||||2
1748956030000|2025-06-03 13:07:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|2
1748956040000|2025-06-03 13:07:20|200.97|200.89|200.97|200.84|200.97|200.89|200.97|200.84|32
1748956050000|2025-06-03 13:07:30|200.92|200.89|200.97|200.84|200.97|200.89|200.92|200.84|2
1748956060000|2025-06-03 13:07:40|200.92|200.79|200.92|200.84|200.97|200.84|200.87|200.79|1
1748956070000|2025-06-03 13:07:50|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|5
1748956090000|2025-06-03 13:08:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|24
1748956100000|2025-06-03 13:08:20|200.82||200.77||200.82||200.77||0
1748956120000|2025-06-03 13:08:40|200.82||200.77||200.82||200.77||4
1748956140000|2025-06-03 13:09:00|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|19
1748956150000|2025-06-03 13:09:10||200.69||200.69||200.69||200.64|7
1748956160000|2025-06-03 13:09:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|4
1748956170000|2025-06-03 13:09:30||200.69||200.74||200.74||200.69|0
1748956180000|2025-06-03 13:09:40|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|2
1748956190000|2025-06-03 13:09:50|200.72||200.72||200.77||200.72||0
1748956200000|2025-06-03 13:10:00|200.77||200.72||200.77||200.72||0
1748956210000|2025-06-03 13:10:10|200.77||200.77||200.77||200.77||0
1748956230000|2025-06-03 13:10:30|200.72||200.77||200.77||200.72||0
1748956240000|2025-06-03 13:10:40|200.72||200.77||200.77||200.72||2
1748956250000|2025-06-03 13:10:50|200.72||200.72||200.77||200.72||0
1748956260000|2025-06-03 13:11:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|0
1748956270000|2025-06-03 13:11:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|9
1748956280000|2025-06-03 13:11:20||200.59||200.59||200.64||200.59|71
1748956290000|2025-06-03 13:11:30||200.64||200.59||200.64||200.59|7
1748956300000|2025-06-03 13:11:40|200.67||200.67||200.67||200.67||0
1748956310000|2025-06-03 13:11:50|200.72||200.67||200.72||200.67||3
1748956320000|2025-06-03 13:12:00|200.72||200.72||200.72||200.67||0
1748956330000|2025-06-03 13:12:10||200.64||200.64||200.64||200.59|0
1748956340000|2025-06-03 13:12:20|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.59|0
1748956350000|2025-06-03 13:12:30|200.72||200.72||200.72||200.67||2
1748956360000|2025-06-03 13:12:40|200.67||200.72||200.72||200.67||0
1748956370000|2025-06-03 13:12:50|200.67||200.67||200.72||200.67||0
1748956380000|2025-06-03 13:13:00||200.54||200.54||200.54||200.54|1
1748956390000|2025-06-03 13:13:10|200.72|200.59|200.72|200.64|200.72|200.64|200.72|200.59|30
1748956400000|2025-06-03 13:13:20|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|4
1748956420000|2025-06-03 13:13:40||200.59||200.59||200.64||200.59|0
1748956430000|2025-06-03 13:13:50||200.64||200.64||200.64||200.64|0
1748956440000|2025-06-03 13:14:00|200.67|200.59|200.72|200.59|200.72|200.64|200.67|200.59|27
1748956450000|2025-06-03 13:14:10|200.67|200.64|200.67|200.54|200.67|200.64|200.62|200.54|9
1748956460000|2025-06-03 13:14:20|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.54|1
1748956470000|2025-06-03 13:14:30||200.49||200.49||200.54||200.49|3
1748956480000|2025-06-03 13:14:40||200.54||200.54||200.54||200.49|3
1748956490000|2025-06-03 13:14:50||200.49||200.54||200.54||200.49|0
1748956500000|2025-06-03 13:15:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.54|0
1748956510000|2025-06-03 13:15:10||200.54||200.54||200.54||200.54|0
1748956520000|2025-06-03 13:15:20||200.59||200.59||200.59||200.59|0
1748956550000|2025-06-03 13:15:50|200.62|200.49|200.57|200.49|200.62|200.49|200.57|200.49|19
1748956560000|2025-06-03 13:16:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|18
1748956570000|2025-06-03 13:16:10|||||||||2
1748956590000|2025-06-03 13:16:30|||||||||1
1748956620000|2025-06-03 13:17:00|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|21
1748956630000|2025-06-03 13:17:10|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|38
1748956650000|2025-06-03 13:17:30||200.24||200.29||200.29||200.24|4
1748956670000|2025-06-03 13:17:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|52
1748956680000|2025-06-03 13:18:00|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|54
1748956690000|2025-06-03 13:18:10|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|9
1748956700000|2025-06-03 13:18:20|200.47||200.42||200.47||200.42||1
1748956730000|2025-06-03 13:18:50|||||||||2
1748956790000|2025-06-03 13:19:50|||||||||3
1748956800000|2025-06-03 13:20:00|200.47|200.39|200.47|200.34|200.47|200.39|200.42|200.34|16
1748956810000|2025-06-03 13:20:10|200.42|200.39|200.52|200.44|200.52|200.44|200.42|200.39|10
1748956830000|2025-06-03 13:20:30|||||||||106
1748956840000|2025-06-03 13:20:40|||||||||25
1748956850000|2025-06-03 13:20:50|200.57||200.52||200.57||200.52||0
1748956860000|2025-06-03 13:21:00|200.57|200.34|200.42|200.34|200.57|200.34|200.42|200.34|645
1748956870000|2025-06-03 13:21:10|||||||||21
1748956880000|2025-06-03 13:21:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|0
1748956930000|2025-06-03 13:22:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|7
1748956960000|2025-06-03 13:22:40|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|32
1748956970000|2025-06-03 13:22:50|200.37||200.37||200.37||200.37||0
1748956980000|2025-06-03 13:23:00|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|0
1748956990000|2025-06-03 13:23:10|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|0
1748957000000|2025-06-03 13:23:20|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|101
1748957010000|2025-06-03 13:23:30|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|0
1748957020000|2025-06-03 13:23:40|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|1
1748957030000|2025-06-03 13:23:50|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|0
1748957040000|2025-06-03 13:24:00|200.42|200.34|200.42|200.29|200.42|200.34|200.42|200.29|0
1748957050000|2025-06-03 13:24:10||200.34||200.29||200.34||200.29|0
1748957060000|2025-06-03 13:24:20||200.34||200.34||200.34||200.34|0
1748957070000|2025-06-03 13:24:30|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|10
1748957080000|2025-06-03 13:24:40|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|9
1748957090000|2025-06-03 13:24:50||200.34||200.29||200.34||200.29|0
1748957100000|2025-06-03 13:25:00|200.37|200.24|200.32|200.24|200.37|200.24|200.32|200.19|20
1748957130000|2025-06-03 13:25:30|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|23
1748957140000|2025-06-03 13:25:40||200.24||200.24||200.29||200.24|6
1748957150000|2025-06-03 13:25:50||200.29||200.29||200.29||200.24|0
1748957170000|2025-06-03 13:26:10|200.32|200.24|200.27|200.19|200.32|200.29|200.27|200.19|36
1748957180000|2025-06-03 13:26:20|200.32||200.32||200.32||200.27||4
1748957190000|2025-06-03 13:26:30||200.24||200.24||200.24||200.24|1
1748957210000|2025-06-03 13:26:50|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|9
1748957220000|2025-06-03 13:27:00|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|1
1748957230000|2025-06-03 13:27:10|200.32||200.32||200.32||200.32||1
1748957240000|2025-06-03 13:27:20|200.27|200.24|200.32|200.19|200.32|200.24|200.27|200.19|10
1748957250000|2025-06-03 13:27:30||200.24||200.19||200.24||200.19|0
1748957260000|2025-06-03 13:27:40||200.24||200.24||200.24||200.19|2
1748957270000|2025-06-03 13:27:50||200.19||200.24||200.24||200.19|0
1748957280000|2025-06-03 13:28:00||200.19||200.19||200.24||200.19|3
1748957290000|2025-06-03 13:28:10|200.27||200.32||200.32||200.27||1
1748957300000|2025-06-03 13:28:20|200.27|200.24|200.32|200.19|200.32|200.24|200.27|200.19|0
1748957310000|2025-06-03 13:28:30||200.24||200.24||200.24||200.19|0
1748957320000|2025-06-03 13:28:40|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|0
1748957330000|2025-06-03 13:28:50|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.14|36
1748957350000|2025-06-03 13:29:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|17
1748957360000|2025-06-03 13:29:20|||||||||5
1748957380000|2025-06-03 13:29:40|200.37||200.32||200.37||200.32||7
1748957390000|2025-06-03 13:29:50||200.19||200.24||200.24||200.19|7
1748957400000|2025-06-03 13:30:00|200.37|200.29|200.57|200.44|200.62|200.54|200.37|200.29|334
1748957410000|2025-06-03 13:30:10|200.52|200.49|200.47|200.39|200.52|200.49|200.47|200.39|48
1748957420000|2025-06-03 13:30:20|200.52||200.47||200.52||200.47||20
1748957430000|2025-06-03 13:30:30|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|36
1748957450000|2025-06-03 13:30:50|200.42|200.34|200.42|200.34|200.47|200.34|200.42|200.34|21
1748957460000|2025-06-03 13:31:00|200.47|200.39|200.37|200.29|200.47|200.39|200.32|200.24|34
1748957470000|2025-06-03 13:31:10|200.42|200.34|200.42|200.34|200.47|200.34|200.37|200.34|5
1748957480000|2025-06-03 13:31:20|200.47||200.42||200.47||200.42||0
1748957490000|2025-06-03 13:31:30|||||||||15
1748957500000|2025-06-03 13:31:40|||||||||1
1748957510000|2025-06-03 13:31:50|||||||||13
1748957520000|2025-06-03 13:32:00|200.37|200.29|200.37|200.29|200.42|200.34|200.37|200.29|13
1748957530000|2025-06-03 13:32:10|200.32|200.24|200.32|200.24|200.37|200.24|200.32|200.24|2
1748957540000|2025-06-03 13:32:20|200.42|200.29|200.42|200.29|200.42|200.34|200.37|200.29|20
1748957550000|2025-06-03 13:32:30|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.34|0
1748957560000|2025-06-03 13:32:40|||||||||3
1748957570000|2025-06-03 13:32:50|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|5
1748957580000|2025-06-03 13:33:00||200.34||200.29||200.34||200.29|6
1748957590000|2025-06-03 13:33:10|200.37|200.34|200.47|200.34|200.47|200.34|200.37|200.29|19
1748957600000|2025-06-03 13:33:20|200.42|200.39|200.37|200.29|200.47|200.39|200.37|200.29|30
1748957610000|2025-06-03 13:33:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|17
1748957620000|2025-06-03 13:33:40|200.47|200.39|200.52|200.39|200.52|200.39|200.42|200.39|0
1748957630000|2025-06-03 13:33:50|200.47|200.44|200.47|200.39|200.52|200.44|200.47|200.39|10
1748957640000|2025-06-03 13:34:00|200.52|200.44|200.57|200.44|200.57|200.49|200.47|200.44|30
1748957650000|2025-06-03 13:34:10|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.49|0
1748957660000|2025-06-03 13:34:20|200.62||200.57||200.62||200.57||4
1748957670000|2025-06-03 13:34:30|200.62||200.57||200.62||200.57||0
1748957680000|2025-06-03 13:34:40|200.52|200.44|200.52|200.44|200.52|200.49|200.52|200.44|2
1748957690000|2025-06-03 13:34:50|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|25
1748957700000|2025-06-03 13:35:00|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|9
1748957710000|2025-06-03 13:35:10|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|20
1748957720000|2025-06-03 13:35:20|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.54|8
1748957730000|2025-06-03 13:35:30|200.67|200.59|200.67|200.54|200.67|200.59|200.62|200.54|32
1748957740000|2025-06-03 13:35:40|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.49|16
1748957750000|2025-06-03 13:35:50|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|7
1748957760000|2025-06-03 13:36:00|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|11
1748957770000|2025-06-03 13:36:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|18
1748957780000|2025-06-03 13:36:20|200.67|200.59|200.72|200.64|200.72|200.64|200.62|200.54|4
1748957790000|2025-06-03 13:36:30|200.67|200.59|200.72|200.59|200.72|200.64|200.67|200.59|31
1748957800000|2025-06-03 13:36:40|200.67||200.67||200.72||200.67||1
1748957810000|2025-06-03 13:36:50|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|22
1748957820000|2025-06-03 13:37:00||200.54||200.54||200.59||200.54|1
1748957830000|2025-06-03 13:37:10|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.54|0
1748957840000|2025-06-03 13:37:20|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|4
1748957850000|2025-06-03 13:37:30|200.67||200.62||200.67||200.62||1
1748957860000|2025-06-03 13:37:40|||||||||21
1748957870000|2025-06-03 13:37:50|||||||||113
1748957880000|2025-06-03 13:38:00|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|0
1748957890000|2025-06-03 13:38:10|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|12
1748957900000|2025-06-03 13:38:20|200.57|200.54|200.57|200.49|200.62|200.54|200.57|200.49|11
1748957910000|2025-06-03 13:38:30|200.52|200.44|200.57|200.44|200.57|200.49|200.52|200.44|48
1748957920000|2025-06-03 13:38:40|200.52|200.49|200.52|200.44|200.57|200.49|200.52|200.44|9
1748957930000|2025-06-03 13:38:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|5
1748957940000|2025-06-03 13:39:00||200.44||200.49||200.49||200.44|6
1748957950000|2025-06-03 13:39:10|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|25
1748957960000|2025-06-03 13:39:20||200.44||200.49||200.49||200.44|7
1748957970000|2025-06-03 13:39:30|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|12
1748957980000|2025-06-03 13:39:40|200.62||200.57||200.62||200.57||1
1748957990000|2025-06-03 13:39:50|200.52|200.44|200.52|200.44|200.57|200.44|200.52|200.44|5
1748958000000|2025-06-03 13:40:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|0
1748958010000|2025-06-03 13:40:10|200.62||200.57||200.62||200.57||1
1748958040000|2025-06-03 13:40:40|||||||||6
1748958050000|2025-06-03 13:40:50|||||||||1
1748958060000|2025-06-03 13:41:00|200.62|200.54|200.72|200.64|200.77|200.64|200.62|200.54|33
1748958070000|2025-06-03 13:41:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|150
1748958080000|2025-06-03 13:41:20|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|9
1748958090000|2025-06-03 13:41:30|||||||||101
1748958110000|2025-06-03 13:41:50||200.59||200.64||200.64||200.59|1
1748958130000|2025-06-03 13:42:10||200.59||200.59||200.64||200.59|11
1748958140000|2025-06-03 13:42:20|200.67|200.64|200.72|200.64|200.72|200.64|200.67|200.59|9
1748958160000|2025-06-03 13:42:40|||||||||21
1748958180000|2025-06-03 13:43:00||200.59||200.64||200.64||200.59|2
1748958190000|2025-06-03 13:43:10|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|42
1748958200000|2025-06-03 13:43:20|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|7
1748958210000|2025-06-03 13:43:30|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.59|1
1748958220000|2025-06-03 13:43:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1748958230000|2025-06-03 13:43:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|115
1748958240000|2025-06-03 13:44:00|||||||||17
1748958250000|2025-06-03 13:44:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|57
1748958260000|2025-06-03 13:44:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|29
1748958270000|2025-06-03 13:44:30|200.82||200.77||200.82||200.77||1
1748958280000|2025-06-03 13:44:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|9
1748958290000|2025-06-03 13:44:50|200.77||200.72||200.77||200.72||0
1748958300000|2025-06-03 13:45:00|200.77||200.72||200.77||200.72||1
1748958310000|2025-06-03 13:45:10|200.77||200.72||200.77||200.72||0
1748958320000|2025-06-03 13:45:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|21
1748958330000|2025-06-03 13:45:30|200.62|200.49|200.57|200.49|200.62|200.49|200.57|200.49|27
1748958340000|2025-06-03 13:45:40|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|27
1748958370000|2025-06-03 13:46:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1748958380000|2025-06-03 13:46:20|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.44|39
1748958390000|2025-06-03 13:46:30||200.44||200.49||200.49||200.44|0
1748958400000|2025-06-03 13:46:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|0
1748958420000|2025-06-03 13:47:00|200.47|200.39|200.47|200.39|200.47|200.44|200.47|200.39|20
1748958430000|2025-06-03 13:47:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|18
1748958440000|2025-06-03 13:47:20|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.44|141
1748958450000|2025-06-03 13:47:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|53
1748958460000|2025-06-03 13:47:40|||||||||32
1748958480000|2025-06-03 13:48:00|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|111
1748958490000|2025-06-03 13:48:10|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|10
1748958500000|2025-06-03 13:48:20|200.47|200.29|200.37|200.29|200.47|200.29|200.37|200.29|84
1748958510000|2025-06-03 13:48:30||200.24||200.29||200.29||200.24|1
1748958520000|2025-06-03 13:48:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|21
1748958540000|2025-06-03 13:49:00|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|55
1748958550000|2025-06-03 13:49:10||200.24||200.24||200.29||200.24|21
1748958560000|2025-06-03 13:49:20|200.32|200.29|200.37|200.24|200.37|200.29|200.32|200.24|6
1748958570000|2025-06-03 13:49:30|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.24|12
1748958580000|2025-06-03 13:49:40|200.32|200.24|200.37|200.24|200.37|200.29|200.32|200.24|15
1748958590000|2025-06-03 13:49:50|200.32|200.19|200.22|200.14|200.32|200.19|200.22|200.14|48
1748958600000|2025-06-03 13:50:00|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.14|19
1748958610000|2025-06-03 13:50:10|200.22|200.14|200.22|200.14|200.27|200.19|200.22|200.14|10
1748958620000|2025-06-03 13:50:20|||||||||35
1748958630000|2025-06-03 13:50:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|25
1748958640000|2025-06-03 13:50:40|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.14|76
1748958660000|2025-06-03 13:51:00|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.14|70
1748958680000|2025-06-03 13:51:20||200.19||200.24||200.24||200.19|49
1748958690000|2025-06-03 13:51:30|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|16
1748958720000|2025-06-03 13:52:00|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|6
1748958740000|2025-06-03 13:52:20|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|29
1748958780000|2025-06-03 13:53:00|200.42||200.37||200.42||200.37||190
1748958790000|2025-06-03 13:53:10|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|19
1748958810000|2025-06-03 13:53:30|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|18
1748958820000|2025-06-03 13:53:40||200.24||200.29||200.29||200.24|8
1748958830000|2025-06-03 13:53:50|||||||||59
1748958840000|2025-06-03 13:54:00|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|38
1748958850000|2025-06-03 13:54:10|200.42||200.37||200.42||200.37||0
1748958860000|2025-06-03 13:54:20|200.42||200.37||200.42||200.37||13
1748958870000|2025-06-03 13:54:30|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.34|17
1748958880000|2025-06-03 13:54:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|8
1748958890000|2025-06-03 13:54:50|200.52||200.52||200.52||200.52||14
1748958900000|2025-06-03 13:55:00|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|14
1748958910000|2025-06-03 13:55:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|26
1748958930000|2025-06-03 13:55:30|||||||||948
1748958940000|2025-06-03 13:55:40|200.37|200.29|200.37|200.29|200.42|200.34|200.37|200.29|28
1748958950000|2025-06-03 13:55:50|200.32|200.19|200.27|200.19|200.32|200.19|200.27|200.19|90
1748958960000|2025-06-03 13:56:00|200.32|200.24|200.37|200.24|200.37|200.29|200.32|200.24|39
1748958970000|2025-06-03 13:56:10|200.32|200.29|200.27|200.19|200.32|200.29|200.27|200.19|22
1748958990000|2025-06-03 13:56:30|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|22
1748959000000|2025-06-03 13:56:40|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|52
1748959010000|2025-06-03 13:56:50||200.14||200.14||200.19||200.14|36
1748959020000|2025-06-03 13:57:00|200.32|200.19|200.27|200.19|200.32|200.19|200.27|200.19|17
1748959030000|2025-06-03 13:57:10|200.32||200.32||200.32||200.32||0
1748959040000|2025-06-03 13:57:20||200.24||200.24||200.24||200.24|0
1748959050000|2025-06-03 13:57:30|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|16
1748959060000|2025-06-03 13:57:40|200.32||200.27||200.32||200.27||6
1748959070000|2025-06-03 13:57:50||200.14||200.14||200.14||200.14|6
1748959080000|2025-06-03 13:58:00||200.19||200.14||200.19||200.14|16
1748959100000|2025-06-03 13:58:20|200.22||200.22||200.22||200.22||0
1748959110000|2025-06-03 13:58:30|200.27||200.22||200.27||200.22||69
1748959120000|2025-06-03 13:58:40||200.09||200.14||200.14||200.09|3
1748959160000|2025-06-03 13:59:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|43
1748959170000|2025-06-03 13:59:30|||||||||9
1748959180000|2025-06-03 13:59:40|200.22|200.14|200.22|200.14|200.22|200.19|200.22|200.14|14
1748959190000|2025-06-03 13:59:50||200.09||200.09||200.09||200.04|30
1748959200000|2025-06-03 14:00:00|200.32|200.19|200.42|200.29|200.42|200.29|200.32|200.19|124
1748959210000|2025-06-03 14:00:10|200.37|200.24|200.37|200.24|200.37|200.24|200.32|200.24|28
1748959220000|2025-06-03 14:00:20|200.32|200.19|200.32|200.19|200.37|200.24|200.27|200.19|32
1748959230000|2025-06-03 14:00:30|200.27||200.32||200.32||200.27||25
1748959240000|2025-06-03 14:00:40|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|21
1748959260000|2025-06-03 14:01:00|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|24
1748959270000|2025-06-03 14:01:10|200.37|200.24|200.37|200.24|200.37|200.24|200.32|200.19|1273
1748959280000|2025-06-03 14:01:20|200.32||200.32||200.32||200.32||0
1748959290000|2025-06-03 14:01:30||200.19||200.19||200.24||200.19|17
1748959300000|2025-06-03 14:01:40||200.24||200.24||200.24||200.24|2
1748959310000|2025-06-03 14:01:50|200.37||200.37||200.37||200.37||7
1748959320000|2025-06-03 14:02:00|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.19|25
1748959330000|2025-06-03 14:02:10|200.37|200.19|200.32|200.24|200.37|200.24|200.32|200.19|8
1748959340000|2025-06-03 14:02:20|200.37||200.32||200.37||200.32||3
1748959350000|2025-06-03 14:02:30|200.37||200.37||200.37||200.32||13
1748959360000|2025-06-03 14:02:40||200.29||200.29||200.29||200.29|0
1748959370000|2025-06-03 14:02:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|22
1748959380000|2025-06-03 14:03:00|200.47|200.39|200.47|200.39|200.52|200.39|200.47|200.39|59
1748959390000|2025-06-03 14:03:10|200.52||200.47||200.52||200.47||10
1748959400000|2025-06-03 14:03:20|200.52|200.44|200.52|200.39|200.57|200.44|200.47|200.39|7
1748959410000|2025-06-03 14:03:30|200.47|200.44|200.57|200.49|200.57|200.49|200.47|200.39|12
1748959420000|2025-06-03 14:03:40|200.52|200.44|200.62|200.54|200.62|200.54|200.52|200.44|52
1748959430000|2025-06-03 14:03:50|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|32
1748959470000|2025-06-03 14:04:30|||||||||2
1748959480000|2025-06-03 14:04:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|50
1748959500000|2025-06-03 14:05:00|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|21
1748959510000|2025-06-03 14:05:10|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|121
1748959520000|2025-06-03 14:05:20|200.62|200.59|200.57|200.49|200.62|200.59|200.57|200.49|261
1748959530000|2025-06-03 14:05:30|||||||||1
1748959540000|2025-06-03 14:05:40|||||||||14
1748959550000|2025-06-03 14:05:50|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.49|14
1748959560000|2025-06-03 14:06:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|29
1748959570000|2025-06-03 14:06:10|200.62|200.54|200.62|200.54|200.67|200.59|200.62|200.54|6
1748959580000|2025-06-03 14:06:20|200.67|200.49|200.62|200.54|200.67|200.54|200.62|200.49|14
1748959590000|2025-06-03 14:06:30||200.49||200.54||200.54||200.49|1
1748959600000|2025-06-03 14:06:40|200.67|200.59|200.77|200.69|200.77|200.69|200.67|200.59|5
1748959610000|2025-06-03 14:06:50|200.82|200.64|200.72|200.64|200.82|200.69|200.72|200.64|24
1748959620000|2025-06-03 14:07:00|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|2
1748959630000|2025-06-03 14:07:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|20
1748959640000|2025-06-03 14:07:20|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|0
1748959650000|2025-06-03 14:07:30||200.54||200.59||200.59||200.54|7
1748959660000|2025-06-03 14:07:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1748959670000|2025-06-03 14:07:50|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|1802
1748959680000|2025-06-03 14:08:00|200.57|200.49|200.47|200.39|200.57|200.49|200.47|200.39|39
1748959690000|2025-06-03 14:08:10|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|23
1748959700000|2025-06-03 14:08:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|3
1748959710000|2025-06-03 14:08:30|200.37|200.29|200.47|200.39|200.47|200.39|200.37|200.29|15
1748959720000|2025-06-03 14:08:40|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|9
1748959730000|2025-06-03 14:08:50|200.57|200.44|200.57|200.49|200.57|200.49|200.57|200.44|2
1748959740000|2025-06-03 14:09:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1748959750000|2025-06-03 14:09:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|2
1748959760000|2025-06-03 14:09:20|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|11
1748959790000|2025-06-03 14:09:50|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.64|12
1748959800000|2025-06-03 14:10:00|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.69|15
1748959810000|2025-06-03 14:10:10|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|7
1748959820000|2025-06-03 14:10:20|200.77|200.69|200.82|200.69|200.82|200.69|200.72|200.69|10
1748959830000|2025-06-03 14:10:30|200.77||200.82||200.82||200.77||5
1748959840000|2025-06-03 14:10:40||200.74||200.74||200.74||200.74|0
1748959850000|2025-06-03 14:10:50||200.69||200.74||200.74||200.69|12
1748959860000|2025-06-03 14:11:00|200.87||200.82||200.87||200.82||79
1748959870000|2025-06-03 14:11:10|||||||||5
1748959880000|2025-06-03 14:11:20|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|8
1748959890000|2025-06-03 14:11:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|9
1748959900000|2025-06-03 14:11:40|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|60
1748959920000|2025-06-03 14:12:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|43
1748959930000|2025-06-03 14:12:10|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|21
1748959940000|2025-06-03 14:12:20|||||||||4
1748959950000|2025-06-03 14:12:30||200.69||200.74||200.74||200.69|4
1748959960000|2025-06-03 14:12:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|4
1748959970000|2025-06-03 14:12:50|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.69|28
1748959980000|2025-06-03 14:13:00||200.69||200.69||200.74||200.69|7
1748959990000|2025-06-03 14:13:10|200.77|200.74|200.77|200.69|200.77|200.74|200.77|200.69|3
1748960000000|2025-06-03 14:13:20|||||||||18
1748960010000|2025-06-03 14:13:30|||||||||3
1748960020000|2025-06-03 14:13:40||200.64||200.69||200.69||200.64|3
1748960030000|2025-06-03 14:13:50|200.82|200.74|200.72|200.64|200.82|200.74|200.72|200.64|77
1748960040000|2025-06-03 14:14:00|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.69|0
1748960050000|2025-06-03 14:14:10|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|174
1748960060000|2025-06-03 14:14:20|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|7
1748960070000|2025-06-03 14:14:30|200.87||200.82||200.87||200.82||0
1748960080000|2025-06-03 14:14:40|||||||||1
1748960090000|2025-06-03 14:14:50|||||||||12
1748960100000|2025-06-03 14:15:00|200.87|200.69|200.82|200.74|200.87|200.74|200.82|200.69|4
1748960110000|2025-06-03 14:15:10|200.87||200.82||200.87||200.82||5
1748960120000|2025-06-03 14:15:20|||||||||2
1748960130000|2025-06-03 14:15:30|||||||||6
1748960140000|2025-06-03 14:15:40|200.87||200.82||200.87||200.82||1
1748960150000|2025-06-03 14:15:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|0
1748960160000|2025-06-03 14:16:00||200.74||200.79||200.79||200.74|12
1748960180000|2025-06-03 14:16:20||200.74||200.74||200.79||200.74|17
1748960190000|2025-06-03 14:16:30|200.82||200.82||200.87||200.82||0
1748960210000|2025-06-03 14:16:50|||||||||101
1748960220000|2025-06-03 14:17:00|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.79|5
1748960230000|2025-06-03 14:17:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1748960240000|2025-06-03 14:17:20|200.87||200.82||200.87||200.82||1
1748960260000|2025-06-03 14:17:40|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|26
1748960270000|2025-06-03 14:17:50|||||||||3
1748960280000|2025-06-03 14:18:00|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|65
1748960290000|2025-06-03 14:18:10|200.92|200.74|200.87|200.79|200.92|200.79|200.82|200.74|5
1748960300000|2025-06-03 14:18:20|200.92|200.74|200.87|200.79|200.92|200.79|200.87|200.74|3
1748960310000|2025-06-03 14:18:30|200.92|200.74|200.87|200.79|200.92|200.79|200.82|200.74|4
1748960330000|2025-06-03 14:18:50||200.74||200.79||200.79||200.74|5
1748960340000|2025-06-03 14:19:00||200.74||200.79||200.79||200.74|5
1748960350000|2025-06-03 14:19:10|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|0
1748960360000|2025-06-03 14:19:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|3
1748960370000|2025-06-03 14:19:30|200.92|200.74|200.87|200.74|200.92|200.74|200.82|200.74|38
1748960380000|2025-06-03 14:19:40||200.79||200.79||200.79||200.79|0
1748960400000|2025-06-03 14:20:00|200.92||200.87||200.92||200.87||11
1748960410000|2025-06-03 14:20:10|200.92||200.87||200.92||200.87||3
1748960420000|2025-06-03 14:20:20|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|0
1748960450000|2025-06-03 14:20:50|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|95
1748960460000|2025-06-03 14:21:00|200.97|200.89|200.97|200.84|200.97|200.89|200.92|200.84|23
1748960470000|2025-06-03 14:21:10||200.89||200.89||200.89||200.89|1
1748960480000|2025-06-03 14:21:20|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.84|1
1748960490000|2025-06-03 14:21:30|200.97||200.92||200.97||200.92||0
1748960500000|2025-06-03 14:21:40|200.97||200.92||200.97||200.92||1
1748960510000|2025-06-03 14:21:50|200.97||200.92||200.97||200.92||1
1748960520000|2025-06-03 14:22:00|200.97||200.92||200.97||200.92||6
1748960530000|2025-06-03 14:22:10|||||||||4
1748960540000|2025-06-03 14:22:20|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|35
1748960550000|2025-06-03 14:22:30|||||||||4
1748960560000|2025-06-03 14:22:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|160
1748960570000|2025-06-03 14:22:50|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|63
1748960580000|2025-06-03 14:23:00|201.02||200.97||201.02||200.97||0
1748960590000|2025-06-03 14:23:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|2
1748960600000|2025-06-03 14:23:20|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|28
1748960610000|2025-06-03 14:23:30|200.97||200.97||201.02||200.97||0
1748960630000|2025-06-03 14:23:50|||||||||1
1748960640000|2025-06-03 14:24:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|22
1748960650000|2025-06-03 14:24:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|8
1748960660000|2025-06-03 14:24:20|200.92|200.84|200.92|200.79|200.92|200.84|200.87|200.79|103
1748960670000|2025-06-03 14:24:30||200.84||200.84||200.84||200.79|6
1748960680000|2025-06-03 14:24:40||200.79||200.84||200.84||200.79|10
1748960690000|2025-06-03 14:24:50||200.79||200.84||200.84||200.79|2
1748960700000|2025-06-03 14:25:00|||||||||2
1748960710000|2025-06-03 14:25:10|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|14
1748960730000|2025-06-03 14:25:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|16
1748960750000|2025-06-03 14:25:50|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|5
1748960760000|2025-06-03 14:26:00||200.79||200.84||200.84||200.79|5
1748960780000|2025-06-03 14:26:20|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|39
1748960790000|2025-06-03 14:26:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|6
1748960800000|2025-06-03 14:26:40|200.92|200.84|200.97|200.84|200.97|200.84|200.92|200.84|15
1748960810000|2025-06-03 14:26:50|201.02|200.89|201.02|200.89|201.02|200.89|201.02|200.89|210
1748960820000|2025-06-03 14:27:00|200.97||200.97||201.02||200.97||1
1748960830000|2025-06-03 14:27:10|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|80
1748960840000|2025-06-03 14:27:20|||||||||1
1748960850000|2025-06-03 14:27:30||200.84||200.89||200.89||200.84|1
1748960860000|2025-06-03 14:27:40|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|30
1748960870000|2025-06-03 14:27:50|201.07||201.07||201.07||201.02||23
1748960880000|2025-06-03 14:28:00||200.99||200.99||200.99||200.99|11
1748960890000|2025-06-03 14:28:10|201.12|200.94|201.12|201.04|201.12|201.04|201.12|200.94|3
1748960900000|2025-06-03 14:28:20||200.99||201.04||201.04||200.99|14
1748960910000|2025-06-03 14:28:30|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|25
1748960920000|2025-06-03 14:28:40||201.04||201.04||201.04||201.04|0
1748960930000|2025-06-03 14:28:50|||||||||11
1748960940000|2025-06-03 14:29:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|159
1748960950000|2025-06-03 14:29:10|||||||||9
1748960960000|2025-06-03 14:29:20|||||||||9
1748960970000|2025-06-03 14:29:30|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|28
1748960980000|2025-06-03 14:29:40|201.12||201.12||201.17||201.12||6
1748960990000|2025-06-03 14:29:50|201.17||201.12||201.17||201.12||735
1748961000000|2025-06-03 14:30:00||200.99||201.04||201.04||200.99|3
1748961010000|2025-06-03 14:30:10|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|5
1748961030000|2025-06-03 14:30:30|||||||||19
1748961040000|2025-06-03 14:30:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1748961050000|2025-06-03 14:30:50|||||||||6
1748961060000|2025-06-03 14:31:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|2
1748961070000|2025-06-03 14:31:10||200.99||201.04||201.04||200.99|2
1748961080000|2025-06-03 14:31:20|||||||||43
1748961090000|2025-06-03 14:31:30|201.07|200.99|201.07|200.99|201.12|200.99|201.07|200.99|29
1748961100000|2025-06-03 14:31:40|201.02|200.94|200.97|200.89|201.02|200.94|200.92|200.84|57
1748961110000|2025-06-03 14:31:50|201.02|200.84|201.02|200.94|201.02|200.94|201.02|200.84|3
1748961120000|2025-06-03 14:32:00|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|0
1748961130000|2025-06-03 14:32:10|201.02|200.84|200.97|200.84|201.02|200.89|200.92|200.84|17
1748961140000|2025-06-03 14:32:20|200.92|200.89|200.92|200.84|200.97|200.89|200.92|200.84|8
1748961150000|2025-06-03 14:32:30||200.79||200.79||200.84||200.79|2
1748961160000|2025-06-03 14:32:40|200.87||200.87||200.92||200.87||0
1748961170000|2025-06-03 14:32:50|||||||||1
1748961180000|2025-06-03 14:33:00|200.92||200.87||200.92||200.87||1
1748961190000|2025-06-03 14:33:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|67
1748961200000|2025-06-03 14:33:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|40
1748961210000|2025-06-03 14:33:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|9
1748961220000|2025-06-03 14:33:40||200.79||200.84||200.84||200.79|3
1748961240000|2025-06-03 14:34:00||200.79||200.84||200.84||200.79|3
1748961250000|2025-06-03 14:34:10||200.79||200.84||200.84||200.79|0
1748961270000|2025-06-03 14:34:30|200.97|200.79|200.92|200.79|200.97|200.79|200.92|200.79|4
1748961280000|2025-06-03 14:34:40|200.97|200.84|200.92|200.84|200.97|200.84|200.92|200.79|0
1748961300000|2025-06-03 14:35:00|200.97|200.79|200.87|200.79|200.97|200.79|200.87|200.79|16
1748961310000|2025-06-03 14:35:10|200.92||200.92||200.92||200.87||5
1748961320000|2025-06-03 14:35:20|200.97|200.84|200.92|200.84|200.97|200.84|200.92|200.84|7
1748961330000|2025-06-03 14:35:30|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|21
1748961340000|2025-06-03 14:35:40|200.92|200.84|200.92|200.79|200.92|200.84|200.87|200.79|4
1748961350000|2025-06-03 14:35:50|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|14
1748961360000|2025-06-03 14:36:00||200.79||200.79||200.84||200.79|9
1748961370000|2025-06-03 14:36:10|200.87||200.87||200.87||200.87||0
1748961380000|2025-06-03 14:36:20|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.84|2
1748961390000|2025-06-03 14:36:30|200.97||200.92||200.97||200.92||7
1748961400000|2025-06-03 14:36:40|200.97||200.92||200.97||200.92||0
1748961410000|2025-06-03 14:36:50|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|1
1748961430000|2025-06-03 14:37:10|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|29
1748961440000|2025-06-03 14:37:20|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|17
1748961450000|2025-06-03 14:37:30|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|13
1748961460000|2025-06-03 14:37:40|200.92||200.87||200.92||200.87||3
1748961480000|2025-06-03 14:38:00||200.74||200.79||200.79||200.74|12
1748961510000|2025-06-03 14:38:30|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|23
1748961520000|2025-06-03 14:38:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1748961530000|2025-06-03 14:38:50|200.92||200.92||200.92||200.92||37
1748961540000|2025-06-03 14:39:00||200.84||200.84||200.84||200.84|0
1748961550000|2025-06-03 14:39:10|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.84|43
1748961560000|2025-06-03 14:39:20|200.92|200.84|200.92|200.79|200.97|200.84|200.92|200.79|2
1748961570000|2025-06-03 14:39:30||200.84||200.84||200.84||200.84|0
1748961580000|2025-06-03 14:39:40|200.97|200.79|200.97|200.84|200.97|200.89|200.92|200.79|100
1748961590000|2025-06-03 14:39:50|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.89|0
1748961600000|2025-06-03 14:40:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|2
1748961610000|2025-06-03 14:40:10|200.87|200.79|200.92|200.79|200.92|200.79|200.87|200.79|8
1748961620000|2025-06-03 14:40:20|200.87|200.84|200.92|200.79|200.92|200.84|200.87|200.79|45
1748961630000|2025-06-03 14:40:30|200.87|200.84|200.92|200.79|200.92|200.84|200.87|200.79|3
1748961640000|2025-06-03 14:40:40|200.87|200.84|200.87|200.79|200.87|200.84|200.87|200.79|23
1748961650000|2025-06-03 14:40:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|18
1748961660000|2025-06-03 14:41:00|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.79|10
1748961670000|2025-06-03 14:41:10|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|6
1748961680000|2025-06-03 14:41:20|200.92|200.84|200.92|200.79|200.92|200.84|200.92|200.79|11
1748961690000|2025-06-03 14:41:30|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|14
1748961700000|2025-06-03 14:41:40|200.97||200.97||200.97||200.97||3
1748961710000|2025-06-03 14:41:50|200.92|200.89|200.87|200.79|200.92|200.89|200.87|200.79|107
1748961720000|2025-06-03 14:42:00|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.84|8
1748961730000|2025-06-03 14:42:10|||||||||9000
1748961740000|2025-06-03 14:42:20||200.79||200.84||200.84||200.79|2
1748961750000|2025-06-03 14:42:30||200.79||200.84||200.84||200.79|1
1748961760000|2025-06-03 14:42:40|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|15
1748961770000|2025-06-03 14:42:50|200.92||200.92||200.92||200.92||4
1748961780000|2025-06-03 14:43:00|200.87|200.84|200.92|200.84|200.97|200.84|200.87|200.84|46
1748961790000|2025-06-03 14:43:10|||||||||11
1748961800000|2025-06-03 14:43:20|||||||||1
1748961810000|2025-06-03 14:43:30|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|0
1748961820000|2025-06-03 14:43:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|28
1748961830000|2025-06-03 14:43:50|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|7
1748961840000|2025-06-03 14:44:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|6
1748961850000|2025-06-03 14:44:10||200.84||200.84||200.84||200.84|3
1748961860000|2025-06-03 14:44:20||200.89||200.89||200.89||200.84|1
1748961870000|2025-06-03 14:44:30|200.92|200.84|200.92|200.84|200.92|200.89|200.92|200.84|4
1748961880000|2025-06-03 14:44:40|200.97|200.89|200.97|200.84|200.97|200.89|200.97|200.84|2
1748961890000|2025-06-03 14:44:50||200.89||200.84||200.89||200.84|1
1748961910000|2025-06-03 14:45:10|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.89|3
1748961920000|2025-06-03 14:45:20|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|23
1748961930000|2025-06-03 14:45:30|||||||||3
1748961940000|2025-06-03 14:45:40|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|4
1748961950000|2025-06-03 14:45:50||200.84||200.89||200.89||200.84|1
1748961960000|2025-06-03 14:46:00|200.92|200.84|200.82|200.74|200.92|200.84|200.82|200.74|27
1748961970000|2025-06-03 14:46:10|||||||||9
1748961980000|2025-06-03 14:46:20|||||||||1
1748961990000|2025-06-03 14:46:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|9
1748962000000|2025-06-03 14:46:40||200.64||200.69||200.69||200.64|1
1748962020000|2025-06-03 14:47:00|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|4
1748962030000|2025-06-03 14:47:10||200.64||200.69||200.69||200.64|2
1748962050000|2025-06-03 14:47:30||200.64||200.69||200.69||200.64|1004
1748962060000|2025-06-03 14:47:40|||||||||12
1748962070000|2025-06-03 14:47:50|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.74|5
1748962080000|2025-06-03 14:48:00|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.74|6
1748962090000|2025-06-03 14:48:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|0
1748962100000|2025-06-03 14:48:20|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|0
1748962110000|2025-06-03 14:48:30||200.84||200.89||200.89||200.84|8
1748962120000|2025-06-03 14:48:40|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|16
1748962130000|2025-06-03 14:48:50|||||||||400
1748962140000|2025-06-03 14:49:00||200.84||200.89||200.89||200.84|5
1748962150000|2025-06-03 14:49:10||200.84||200.89||200.89||200.84|2
1748962160000|2025-06-03 14:49:20||200.84||200.84||200.89||200.84|9
1748962170000|2025-06-03 14:49:30|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.89|4
1748962180000|2025-06-03 14:49:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.89|8
1748962190000|2025-06-03 14:49:50|||||||||1
1748962200000|2025-06-03 14:50:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|2
1748962210000|2025-06-03 14:50:10|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|4
1748962220000|2025-06-03 14:50:20|200.97||200.97||200.97||200.97||1
1748962230000|2025-06-03 14:50:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|3
1748962240000|2025-06-03 14:50:40||200.79||200.84||200.84||200.79|421
1748962250000|2025-06-03 14:50:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|421
1748962260000|2025-06-03 14:51:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|1
1748962270000|2025-06-03 14:51:10|||||||||1
1748962300000|2025-06-03 14:51:40|||||||||2
1748962310000|2025-06-03 14:51:50|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|7
1748962330000|2025-06-03 14:52:10|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|48
1748962340000|2025-06-03 14:52:20|201.07||201.02||201.07||201.02||0
1748962350000|2025-06-03 14:52:30|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|33
1748962370000|2025-06-03 14:52:50|||||||||125
1748962380000|2025-06-03 14:53:00|201.07||201.07||201.07||201.02||7
1748962390000|2025-06-03 14:53:10||200.99||200.99||200.99||200.99|9
1748962400000|2025-06-03 14:53:20||200.94||200.99||200.99||200.94|13
1748962430000|2025-06-03 14:53:50|||||||||31
1748962460000|2025-06-03 14:54:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|63
1748962470000|2025-06-03 14:54:30||200.99||201.04||201.04||200.99|72
1748962480000|2025-06-03 14:54:40|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|9
1748962490000|2025-06-03 14:54:50|201.07||201.07||201.12||201.07||0
1748962500000|2025-06-03 14:55:00|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|35
1748962510000|2025-06-03 14:55:10|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|13
1748962520000|2025-06-03 14:55:20||200.94||200.99||200.99||200.94|10
1748962530000|2025-06-03 14:55:30|||||||||15
1748962540000|2025-06-03 14:55:40|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|23
1748962550000|2025-06-03 14:55:50|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|0
1748962560000|2025-06-03 14:56:00|||||||||11
1748962570000|2025-06-03 14:56:10||200.94||200.99||200.99||200.94|20
1748962590000|2025-06-03 14:56:30|||||||||30
1748962610000|2025-06-03 14:56:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|28
1748962620000|2025-06-03 14:57:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|89
1748962640000|2025-06-03 14:57:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|62
1748962650000|2025-06-03 14:57:30|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|22
1748962670000|2025-06-03 14:57:50|||||||||30
1748962690000|2025-06-03 14:58:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|49
1748962700000|2025-06-03 14:58:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|9
1748962710000|2025-06-03 14:58:30|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|33
1748962720000|2025-06-03 14:58:40|||||||||4
1748962730000|2025-06-03 14:58:50|||||||||19
1748962740000|2025-06-03 14:59:00||200.99||201.04||201.04||200.99|14
1748962750000|2025-06-03 14:59:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|25
1748962760000|2025-06-03 14:59:20|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|27
1748962780000|2025-06-03 14:59:40||200.99||200.99||201.04||200.99|52
1748962790000|2025-06-03 14:59:50|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|1
1748962800000|2025-06-03 15:00:00|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|47
1748962810000|2025-06-03 15:00:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|6
1748962820000|2025-06-03 15:00:20||200.99||201.04||201.04||200.99|14
1748962840000|2025-06-03 15:00:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|11
1748962850000|2025-06-03 15:00:50|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|3
1748962860000|2025-06-03 15:01:00|201.12|201.04|201.12|201.04|201.12|201.04|201.07|201.04|0
1748962890000|2025-06-03 15:01:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|9
1748962910000|2025-06-03 15:01:50|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|5
1748962920000|2025-06-03 15:02:00|201.12|200.99|201.07|200.99|201.12|201.04|201.07|200.94|202
1748962940000|2025-06-03 15:02:20|||||||||1
1748962960000|2025-06-03 15:02:40|||||||||1
1748962970000|2025-06-03 15:02:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|13
1748962980000|2025-06-03 15:03:00|||||||||2
1748962990000|2025-06-03 15:03:10|201.17||201.12||201.17||201.12||12
1748963000000|2025-06-03 15:03:20|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.09|32
1748963020000|2025-06-03 15:03:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|50
1748963030000|2025-06-03 15:03:50|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|2
1748963040000|2025-06-03 15:04:00|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.09|0
1748963050000|2025-06-03 15:04:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|23
1748963060000|2025-06-03 15:04:20||200.99||201.04||201.04||200.99|11
1748963070000|2025-06-03 15:04:30|||||||||9
1748963090000|2025-06-03 15:04:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|25
1748963100000|2025-06-03 15:05:00|||||||||280
1748963140000|2025-06-03 15:05:40|||||||||20
1748963150000|2025-06-03 15:05:50|||||||||2
1748963160000|2025-06-03 15:06:00||200.94||200.94||200.94||200.94|134
1748963170000|2025-06-03 15:06:10|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|0
1748963180000|2025-06-03 15:06:20|||||||||1
1748963190000|2025-06-03 15:06:30|201.12||201.12||201.12||201.12||7
1748963200000|2025-06-03 15:06:40|201.07||201.07||201.12||201.07||1
1748963220000|2025-06-03 15:07:00||200.94||200.99||200.99||200.94|35
1748963230000|2025-06-03 15:07:10|201.12||201.12||201.12||201.07||4
1748963240000|2025-06-03 15:07:20|201.07|201.09|201.17|201.09|201.17|201.09|201.07|201.09|505
1748963250000|2025-06-03 15:07:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|74
1748963290000|2025-06-03 15:08:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|80
1748963300000|2025-06-03 15:08:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|59
1748963350000|2025-06-03 15:09:10|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|85
1748963370000|2025-06-03 15:09:30|201.27||201.22||201.27||201.22||0
1748963380000|2025-06-03 15:09:40|201.27||201.27||201.27||201.27||0
1748963390000|2025-06-03 15:09:50|201.22||201.22||201.22||201.22||0
1748963400000|2025-06-03 15:10:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|5
1748963410000|2025-06-03 15:10:10|201.32||201.27||201.32||201.27||3
1748963430000|2025-06-03 15:10:30|201.32||201.27||201.32||201.27||10
1748963460000|2025-06-03 15:11:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|64
1748963470000|2025-06-03 15:11:10|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|228
1748963480000|2025-06-03 15:11:20|||||||||1
1748963490000|2025-06-03 15:11:30|||||||||2
1748963510000|2025-06-03 15:11:50|||||||||942
1748963520000|2025-06-03 15:12:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|12
1748963530000|2025-06-03 15:12:10|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|3
1748963540000|2025-06-03 15:12:20|201.42||201.37||201.42||201.37||2
1748963550000|2025-06-03 15:12:30|||||||||1
1748963580000|2025-06-03 15:13:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|103
1748963590000|2025-06-03 15:13:10|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|81
1748963610000|2025-06-03 15:13:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|38
1748963630000|2025-06-03 15:13:50|201.42||201.37||201.42||201.37||28
1748963650000|2025-06-03 15:14:10|||||||||2
1748963660000|2025-06-03 15:14:20|||||||||8
1748963680000|2025-06-03 15:14:40|||||||||50
1748963700000|2025-06-03 15:15:00||201.24||201.24||201.24||201.24|82
1748963710000|2025-06-03 15:15:10|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|32
1748963720000|2025-06-03 15:15:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|71
1748963730000|2025-06-03 15:15:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|33
1748963740000|2025-06-03 15:15:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|42
1748963750000|2025-06-03 15:15:50|||||||||119
1748963760000|2025-06-03 15:16:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|83
1748963780000|2025-06-03 15:16:20|||||||||353
1748963790000|2025-06-03 15:16:30|||||||||3
1748963840000|2025-06-03 15:17:20|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|121
1748963850000|2025-06-03 15:17:30|||||||||3
1748963880000|2025-06-03 15:18:00|||||||||1
1748963890000|2025-06-03 15:18:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.19|36
1748963900000|2025-06-03 15:18:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|42
1748963910000|2025-06-03 15:18:30|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|45
1748963920000|2025-06-03 15:18:40|||||||||125
1748963950000|2025-06-03 15:19:10|||||||||45
1748963980000|2025-06-03 15:19:40|||||||||24
1748963990000|2025-06-03 15:19:50|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|122
1748964000000|2025-06-03 15:20:00|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|32
1748964010000|2025-06-03 15:20:10|201.42||201.37||201.42||201.37||21
1748964020000|2025-06-03 15:20:20|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|28
1748964030000|2025-06-03 15:20:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|92
1748964040000|2025-06-03 15:20:40|||||||||2
1748964050000|2025-06-03 15:20:50|||||||||168
1748964060000|2025-06-03 15:21:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|93
1748964070000|2025-06-03 15:21:10|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|93
1748964080000|2025-06-03 15:21:20|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|28
1748964090000|2025-06-03 15:21:30|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|113
1748964100000|2025-06-03 15:21:40||201.39||201.44||201.44||201.39|30
1748964110000|2025-06-03 15:21:50||201.39||201.44||201.44||201.39|45
1748964120000|2025-06-03 15:22:00|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|35
1748964130000|2025-06-03 15:22:10|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|68
1748964140000|2025-06-03 15:22:20|||||||||18
1748964150000|2025-06-03 15:22:30|||||||||20
1748964160000|2025-06-03 15:22:40|201.57||201.52||201.57||201.52||50
1748964170000|2025-06-03 15:22:50|201.57||201.52||201.57||201.52||27
1748964180000|2025-06-03 15:23:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|101
1748964190000|2025-06-03 15:23:10|201.62||201.57||201.62||201.57||52
1748964200000|2025-06-03 15:23:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|5
1748964210000|2025-06-03 15:23:30|||||||||44
1748964220000|2025-06-03 15:23:40|||||||||18
1748964230000|2025-06-03 15:23:50||201.49||201.54||201.54||201.49|102
1748964240000|2025-06-03 15:24:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|29
1748964250000|2025-06-03 15:24:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|112
1748964270000|2025-06-03 15:24:30|201.67||201.62||201.67||201.62||35
1748964280000|2025-06-03 15:24:40|||||||||18
1748964290000|2025-06-03 15:24:50|||||||||41
1748964300000|2025-06-03 15:25:00|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.59|104
1748964320000|2025-06-03 15:25:20|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|269
1748964330000|2025-06-03 15:25:30|||||||||21
1748964340000|2025-06-03 15:25:40|||||||||28
1748964350000|2025-06-03 15:25:50|||||||||19
1748964360000|2025-06-03 15:26:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|96
1748964370000|2025-06-03 15:26:10|||||||||19
1748964380000|2025-06-03 15:26:20|||||||||24
1748964390000|2025-06-03 15:26:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|955
1748964400000|2025-06-03 15:26:40|||||||||50
1748964410000|2025-06-03 15:26:50|||||||||18
1748964420000|2025-06-03 15:27:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|266
1748964430000|2025-06-03 15:27:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|79
1748964440000|2025-06-03 15:27:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|49
1748964450000|2025-06-03 15:27:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|179
1748964460000|2025-06-03 15:27:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|178
1748964470000|2025-06-03 15:27:50|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|47
1748964480000|2025-06-03 15:28:00||201.59||201.59||201.59||201.59|0
1748964490000|2025-06-03 15:28:10|||||||||18
1748964500000|2025-06-03 15:28:20|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|145
1748964510000|2025-06-03 15:28:30|201.67|201.64|201.67|201.59|201.72|201.64|201.67|201.59|20
1748964520000|2025-06-03 15:28:40|||||||||19
1748964530000|2025-06-03 15:28:50|||||||||23
1748964540000|2025-06-03 15:29:00|||||||||103
1748964550000|2025-06-03 15:29:10|||||||||250
1748964560000|2025-06-03 15:29:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|125
1748964570000|2025-06-03 15:29:30|||||||||28
1748964580000|2025-06-03 15:29:40|||||||||35
1748964590000|2025-06-03 15:29:50|||||||||34
1748964600000|2025-06-03 15:30:00|201.57|201.49|201.52|201.44|201.62|201.54|201.52|201.44|321
1748964610000|2025-06-03 15:30:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|80
1748964620000|2025-06-03 15:30:20|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|293
1748964630000|2025-06-03 15:30:30|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|195
1748964640000|2025-06-03 15:30:40|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|4
1748964650000|2025-06-03 15:30:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|119
1748964660000|2025-06-03 15:31:00|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|12
1748964670000|2025-06-03 15:31:10||201.49||201.49||201.49||201.49|3
1748964680000|2025-06-03 15:31:20|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|5
1748964710000|2025-06-03 15:31:50|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.54|45
1748964720000|2025-06-03 15:32:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|178
1748964730000|2025-06-03 15:32:10||201.44||201.49||201.49||201.44|15
1748964740000|2025-06-03 15:32:20|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|25
1748964760000|2025-06-03 15:32:40|||||||||4
1748964770000|2025-06-03 15:32:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|273
1748964790000|2025-06-03 15:33:10|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|51
1748964810000|2025-06-03 15:33:30|||||||||2
1748964830000|2025-06-03 15:33:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|51
1748964840000|2025-06-03 15:34:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|105
1748964850000|2025-06-03 15:34:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|116
1748964870000|2025-06-03 15:34:30|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.54|107
1748964880000|2025-06-03 15:34:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|99
1748964890000|2025-06-03 15:34:50|201.77|201.59|201.72|201.64|201.77|201.64|201.72|201.59|673
1748964900000|2025-06-03 15:35:00|201.77|201.59|201.67|201.54|201.77|201.59|201.67|201.54|183
1748964910000|2025-06-03 15:35:10|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|12
1748964920000|2025-06-03 15:35:20|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|52
1748964930000|2025-06-03 15:35:30||201.54||201.54||201.54||201.49|11
1748964940000|2025-06-03 15:35:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|117
1748964950000|2025-06-03 15:35:50|||||||||27
1748964960000|2025-06-03 15:36:00|||||||||8
1748964970000|2025-06-03 15:36:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1748964980000|2025-06-03 15:36:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|12
1748964990000|2025-06-03 15:36:30|||||||||24
1748965000000|2025-06-03 15:36:40|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|35
1748965010000|2025-06-03 15:36:50|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|206
1748965020000|2025-06-03 15:37:00|201.77||201.72||201.77||201.72||10
1748965030000|2025-06-03 15:37:10|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|20
1748965050000|2025-06-03 15:37:30||201.59||201.64||201.64||201.59|4
1748965060000|2025-06-03 15:37:40|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|0
1748965080000|2025-06-03 15:38:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|307
1748965090000|2025-06-03 15:38:10|||||||||30
1748965100000|2025-06-03 15:38:20|201.67||201.62||201.67||201.62||1
1748965120000|2025-06-03 15:38:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|39
1748965130000|2025-06-03 15:38:50|201.67||201.67||201.67||201.62||818
1748965140000|2025-06-03 15:39:00||201.59||201.59||201.59||201.59|1
1748965160000|2025-06-03 15:39:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|74
1748965170000|2025-06-03 15:39:30|||||||||134
1748965180000|2025-06-03 15:39:40||201.59||201.64||201.64||201.59|146
1748965190000|2025-06-03 15:39:50||201.59||201.59||201.64||201.59|58
1748965200000|2025-06-03 15:40:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|106
1748965210000|2025-06-03 15:40:10|||||||||17
1748965220000|2025-06-03 15:40:20|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|21
1748965230000|2025-06-03 15:40:30|201.77||201.72||201.77||201.72||12
1748965240000|2025-06-03 15:40:40|||||||||18
1748965250000|2025-06-03 15:40:50|||||||||16
1748965260000|2025-06-03 15:41:00|||||||||14
1748965270000|2025-06-03 15:41:10|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|110
1748965280000|2025-06-03 15:41:20|201.72||201.72||201.72||201.72||10
1748965290000|2025-06-03 15:41:30|||||||||4
1748965300000|2025-06-03 15:41:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|158
1748965310000|2025-06-03 15:41:50|||||||||3
1748965320000|2025-06-03 15:42:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|17
1748965340000|2025-06-03 15:42:20|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|46
1748965360000|2025-06-03 15:42:40|201.82|201.69|201.82|201.74|201.82|201.74|201.82|201.69|41
1748965370000|2025-06-03 15:42:50|||||||||1
1748965380000|2025-06-03 15:43:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|38
1748965400000|2025-06-03 15:43:20|201.82||201.77||201.82||201.77||0
1748965410000|2025-06-03 15:43:30|201.82||201.77||201.82||201.77||0
1748965430000|2025-06-03 15:43:50||201.64||201.64||201.64||201.64|13
1748965440000|2025-06-03 15:44:00||201.69||201.69||201.69||201.69|0
1748965450000|2025-06-03 15:44:10|201.82||201.82||201.82||201.77||0
1748965460000|2025-06-03 15:44:20|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|0
1748965470000|2025-06-03 15:44:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|101
1748965480000|2025-06-03 15:44:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|0
1748965500000|2025-06-03 15:45:00|201.87||201.82||201.87||201.82||80
1748965510000|2025-06-03 15:45:10|||||||||4
1748965530000|2025-06-03 15:45:30|||||||||1
1748965540000|2025-06-03 15:45:40|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|33
1748965550000|2025-06-03 15:45:50|201.87||201.82||201.87||201.82||0
1748965560000|2025-06-03 15:46:00|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|5
1748965580000|2025-06-03 15:46:20||201.74||201.74||201.74||201.74|1
1748965590000|2025-06-03 15:46:30|201.82||201.82||201.82||201.82||0
1748965620000|2025-06-03 15:47:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|12
1748965630000|2025-06-03 15:47:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|21
1748965640000|2025-06-03 15:47:20|201.87|201.79|201.92|201.79|201.92|201.84|201.87|201.79|17
1748965650000|2025-06-03 15:47:30||201.84||201.84||201.84||201.84|0
1748965660000|2025-06-03 15:47:40||201.79||201.79||201.84||201.79|0
1748965670000|2025-06-03 15:47:50||201.84||201.79||201.84||201.79|0
1748965690000|2025-06-03 15:48:10|201.87||201.87||201.92||201.87||13
1748965700000|2025-06-03 15:48:20|||||||||15
1748965720000|2025-06-03 15:48:40|201.92||201.92||201.92||201.92||13
1748965730000|2025-06-03 15:48:50||201.84||201.84||201.84||201.84|0
1748965750000|2025-06-03 15:49:10||201.79||201.84||201.84||201.79|0
1748965760000|2025-06-03 15:49:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1748965800000|2025-06-03 15:50:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1748965810000|2025-06-03 15:50:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|5
1748965820000|2025-06-03 15:50:20||201.74||201.74||201.79||201.74|11
1748965830000|2025-06-03 15:50:30|201.82|201.69|201.82|201.69|201.82|201.74|201.82|201.69|0
1748965840000|2025-06-03 15:50:40||201.74||201.74||201.74||201.69|0
1748965870000|2025-06-03 15:51:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|0
1748965900000|2025-06-03 15:51:40|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|13
1748965910000|2025-06-03 15:51:50|201.72||201.72||201.72||201.72||0
1748965920000|2025-06-03 15:52:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|7
1748965930000|2025-06-03 15:52:10||201.64||201.64||201.64||201.64|0
1748965940000|2025-06-03 15:52:20|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.64|0
1748965950000|2025-06-03 15:52:30||201.64||201.69||201.69||201.64|0
1748965960000|2025-06-03 15:52:40|201.82||201.77||201.82||201.77||127
1748965970000|2025-06-03 15:52:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|13
1748965980000|2025-06-03 15:53:00||201.69||201.69||201.69||201.69|12
1748965990000|2025-06-03 15:53:10||201.74||201.74||201.74||201.74|0
1748966000000|2025-06-03 15:53:20||201.69||201.69||201.69||201.69|124
1748966010000|2025-06-03 15:53:30||201.74||201.69||201.74||201.69|0
1748966070000|2025-06-03 15:54:30||201.74||201.69||201.74||201.69|9
1748966090000|2025-06-03 15:54:50||201.74||201.74||201.74||201.74|0
1748966100000|2025-06-03 15:55:00||201.69||201.74||201.74||201.69|326
1748966110000|2025-06-03 15:55:10|201.87||201.87||201.87||201.87||11
1748966190000|2025-06-03 15:56:30||201.79||201.79||201.79||201.79|13
1748966210000|2025-06-03 15:56:50|201.92||201.92||201.92||201.92||1
1748966280000|2025-06-03 15:58:00|201.87||201.87||201.87||201.87||0
1748966290000|2025-06-03 15:58:10|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|62
1748966320000|2025-06-03 15:58:40|201.82||201.87||201.87||201.82||4
1748966340000|2025-06-03 15:59:00||201.79||201.79||201.79||201.79|4
1748966370000|2025-06-03 15:59:30|201.92||201.92||201.92||201.92||26
1748966430000|2025-06-03 16:00:30|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|31
1748966450000|2025-06-03 16:00:50|201.82||201.82||201.82||201.82||0
1748966460000|2025-06-03 16:01:00||201.69||201.69||201.69||201.69|26
1748966510000|2025-06-03 16:01:50||201.74||201.74||201.74||201.74|0
1748966550000|2025-06-03 16:02:30|||||||||39
1748966560000|2025-06-03 16:02:40|201.87||201.87||201.87||201.87||5
1748966600000|2025-06-03 16:03:20||201.79||201.79||201.79||201.79|1
1748966730000|2025-06-03 16:05:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.79|44
1748966740000|2025-06-03 16:05:40||201.79||201.79||201.84||201.79|0
1748966750000|2025-06-03 16:05:50||201.84||201.79||201.84||201.79|0
1748966760000|2025-06-03 16:06:00||201.84||201.84||201.84||201.79|0
1748966770000|2025-06-03 16:06:10|201.87|201.79|201.87|201.79|201.87|201.84|201.87|201.79|0
1748966810000|2025-06-03 16:06:50|||||||||1
1748966820000|2025-06-03 16:07:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.79|4
1748966850000|2025-06-03 16:07:30||201.79||201.79||201.84||201.79|0
1748966870000|2025-06-03 16:07:50||201.84||201.84||201.84||201.79|0
1748966880000|2025-06-03 16:08:00|||||||||1
1748966890000|2025-06-03 16:08:10||201.79||201.79||201.79||201.79|0
1748966910000|2025-06-03 16:08:30|201.87||201.87||201.87||201.87||0
1748967010000|2025-06-03 16:10:10|201.92|201.84|201.82|201.74|201.92|201.84|201.82|201.74|193
1748967020000|2025-06-03 16:10:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|62
1748967030000|2025-06-03 16:10:30|201.82||201.82||201.82||201.82||0
1748967040000|2025-06-03 16:10:40|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|19
1748967070000|2025-06-03 16:11:10|201.82||201.77||201.82||201.77||0
1748967130000|2025-06-03 16:12:10|201.82||201.82||201.82||201.82||0
1748967160000|2025-06-03 16:12:40||201.74||201.69||201.74||201.69|0
1748967180000|2025-06-03 16:13:00|201.77||201.82||201.82||201.77||0
1748967190000|2025-06-03 16:13:10|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|0
1748967370000|2025-06-03 16:16:10|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|15
1748967410000|2025-06-03 16:16:50||201.74||201.69||201.74||201.69|15
1748967450000|2025-06-03 16:17:30||201.74||201.74||201.74||201.74|0
1748967460000|2025-06-03 16:17:40|201.87||201.87||201.87||201.87||0
1748967480000|2025-06-03 16:18:00|201.82||201.87||201.87||201.82||0
1748967520000|2025-06-03 16:18:40|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|0
1748967610000|2025-06-03 16:20:10|201.77||201.77||201.77||201.77||0
1748967620000|2025-06-03 16:20:20||201.64||201.64||201.64||201.64|0
1748967650000|2025-06-03 16:20:50|201.72||201.77||201.77||201.72||5
1748967740000|2025-06-03 16:22:20|201.72||201.72||201.72||201.72||0
1748967810000|2025-06-03 16:23:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|141
1748967820000|2025-06-03 16:23:40|201.72||201.72||201.72||201.72||7
1748967830000|2025-06-03 16:23:50||201.64||201.64||201.64||201.64|0
1748967870000|2025-06-03 16:24:30|201.77|201.59|201.77|201.64|201.77|201.64|201.77|201.59|41
1748967880000|2025-06-03 16:24:40||201.69||201.69||201.69||201.69|0
1748967950000|2025-06-03 16:25:50|201.82||201.82||201.82||201.82||4
1748967960000|2025-06-03 16:26:00|201.77||201.77||201.77||201.77||0
1748968160000|2025-06-03 16:29:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|16
1748968190000|2025-06-03 16:29:50|201.87||201.87||201.87||201.87||19
1748968220000|2025-06-03 16:30:20||201.79||201.74||201.79||201.74|4
1748968230000|2025-06-03 16:30:30||201.79||201.79||201.79||201.79|0
1748968240000|2025-06-03 16:30:40||201.74||201.79||201.79||201.74|0
1748968250000|2025-06-03 16:30:50||201.74||201.74||201.74||201.74|0
1748968260000|2025-06-03 16:31:00|201.82||201.82||201.82||201.82||0
1748968270000|2025-06-03 16:31:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|13
1748968310000|2025-06-03 16:31:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1748968340000|2025-06-03 16:32:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|12
1748968510000|2025-06-03 16:35:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1748968560000|2025-06-03 16:36:00|||||||||3
1748968590000|2025-06-03 16:36:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|16
1748968660000|2025-06-03 16:37:40||201.74||201.74||201.74||201.74|11
1748968670000|2025-06-03 16:37:50|201.82||201.82||201.82||201.82||0
1748968680000|2025-06-03 16:38:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|5
1748968930000|2025-06-03 16:42:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|13
1748968940000|2025-06-03 16:42:20|201.87||201.87||201.87||201.87||1
1748968950000|2025-06-03 16:42:30||201.79||201.79||201.79||201.79|0
1748969310000|2025-06-03 16:48:30|201.92||201.92||201.92||201.92||7
1748969320000|2025-06-03 16:48:40|201.87||201.92||201.92||201.87||0
1748969340000|2025-06-03 16:49:00|201.87||201.87||201.92||201.87||0
1748969350000|2025-06-03 16:49:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|4
1748969400000|2025-06-03 16:50:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1748969450000|2025-06-03 16:50:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|166
1748969460000|2025-06-03 16:51:00|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|4
1748969470000|2025-06-03 16:51:10|201.87||201.87||201.87||201.87||20
1748969500000|2025-06-03 16:51:40||201.74||201.74||201.74||201.74|46
1748969530000|2025-06-03 16:52:10||201.79||201.79||201.79||201.79|0
1748969550000|2025-06-03 16:52:30|201.92||201.92||201.92||201.92||11
1748969630000|2025-06-03 16:53:50|201.87||201.87||201.92||201.87||0
1748969670000|2025-06-03 16:54:30||201.74||201.74||201.74||201.74|0
1748969680000|2025-06-03 16:54:40||201.79||201.79||201.79||201.79|0
1748969720000|2025-06-03 16:55:20|201.92||201.92||201.92||201.87||0
1748969730000|2025-06-03 16:55:30|201.87||201.87||201.92||201.87||0
1748969740000|2025-06-03 16:55:40|201.92||201.92||201.92||201.92||0
1748969750000|2025-06-03 16:55:50|201.87||201.87||201.87||201.87||0
1748969770000|2025-06-03 16:56:10|201.92||201.92||201.92||201.87||0
1748969790000|2025-06-03 16:56:30|201.87||201.92||201.92||201.87||3
1748969810000|2025-06-03 16:56:50|201.87||201.87||201.87||201.87||0
1748969890000|2025-06-03 16:58:10|201.92||201.92||201.92||201.92||9
1748969910000|2025-06-03 16:58:30|201.87||201.87||201.87||201.87||0
1748969930000|2025-06-03 16:58:50|201.92||201.92||201.92||201.92||13
1748970070000|2025-06-03 17:01:10|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|19
1748970130000|2025-06-03 17:02:10|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|53
1748970180000|2025-06-03 17:03:00|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|122
1748970300000|2025-06-03 17:05:00|||||||||40
1748970310000|2025-06-03 17:05:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|25
1748970320000|2025-06-03 17:05:20||201.84||201.79||201.84||201.79|0
1748970360000|2025-06-03 17:06:00||201.84||201.84||201.84||201.84|10
1748970370000|2025-06-03 17:06:10||201.79||201.79||201.79||201.79|0
1748970380000|2025-06-03 17:06:20|201.87||201.87||201.92||201.87||12
1748970390000|2025-06-03 17:06:30|201.92||201.92||201.92||201.92||0
1748970440000|2025-06-03 17:07:20||201.84||201.84||201.84||201.84|0
1748970480000|2025-06-03 17:08:00||201.79||201.79||201.79||201.79|60
1748970490000|2025-06-03 17:08:10|201.87||201.87||201.87||201.87||4
1748970590000|2025-06-03 17:09:50|||||||||1
1748970600000|2025-06-03 17:10:00|201.92||201.92||201.92||201.92||2
1748970690000|2025-06-03 17:11:30|201.87||201.87||201.87||201.87||0
1748970700000|2025-06-03 17:11:40|||||||||12
1748970720000|2025-06-03 17:12:00||201.74||201.74||201.74||201.74|3
1748970730000|2025-06-03 17:12:10||201.79||201.79||201.79||201.79|0
1748970850000|2025-06-03 17:14:10|201.92||201.92||201.92||201.92||25
1748970860000|2025-06-03 17:14:20|201.87||201.87||201.87||201.87||0
1748970870000|2025-06-03 17:14:30|201.92||201.92||201.92||201.92||0
1748970920000|2025-06-03 17:15:20||201.84||201.84||201.84||201.84|0
1748971060000|2025-06-03 17:17:40|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|23
1748971100000|2025-06-03 17:18:20|201.92||201.97||201.97||201.92||0
1748971140000|2025-06-03 17:19:00||201.89||201.84||201.89||201.84|0
1748971420000|2025-06-03 17:23:40||201.89||201.89||201.89||201.89|0
1748971520000|2025-06-03 17:25:20||201.84||201.84||201.84||201.84|5
1748971540000|2025-06-03 17:25:40||201.89||201.84||201.89||201.84|0
1748971550000|2025-06-03 17:25:50||201.89||201.89||201.89||201.89|0
1748971560000|2025-06-03 17:26:00|202.02||201.97||202.02||201.97||1
1748971580000|2025-06-03 17:26:20|202.02||202.02||202.02||202.02||0
1748971590000|2025-06-03 17:26:30|201.97||202.02||202.02||201.97||0
1748971600000|2025-06-03 17:26:40|201.97||201.97||202.02||201.97||0
1748971630000|2025-06-03 17:27:10||201.84||201.84||201.84||201.84|0
1748971650000|2025-06-03 17:27:30|201.92||201.92||201.92||201.92||0
1748971690000|2025-06-03 17:28:10|201.97||201.92||201.97||201.92||0
1748971710000|2025-06-03 17:28:30|201.97||201.92||201.97||201.92||0
1748971730000|2025-06-03 17:28:50|201.97||201.92||201.97||201.92||0
1748971740000|2025-06-03 17:29:00|201.97||201.97||201.97||201.92||0
1748971750000|2025-06-03 17:29:10|201.92||201.97||201.97||201.92||0
1748971820000|2025-06-03 17:30:20|201.92||201.92||201.92||201.92||0
1748971830000|2025-06-03 17:30:30|201.97||201.92||201.97||201.92||0
1748971840000|2025-06-03 17:30:40||201.79||201.79||201.79||201.79|0
1748971910000|2025-06-03 17:31:50||201.84||201.79||201.84||201.79|0
1748971940000|2025-06-03 17:32:20||201.84||201.84||201.84||201.84|0
1748971950000|2025-06-03 17:32:30||201.79||201.79||201.79||201.79|0
1748972050000|2025-06-03 17:34:10|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748972080000|2025-06-03 17:34:40|201.92||201.92||201.92||201.92||4
1748972100000|2025-06-03 17:35:00|201.97||201.97||201.97||201.97||0
1748972110000|2025-06-03 17:35:10|201.92||201.92||201.92||201.92||0
1748972180000|2025-06-03 17:36:20|201.97||201.97||201.97||201.92||26
1748972190000|2025-06-03 17:36:30|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748972210000|2025-06-03 17:36:50||201.84||201.84||201.84||201.84|0
1748972220000|2025-06-03 17:37:00|201.97||201.97||201.97||201.92||0
1748972340000|2025-06-03 17:39:00|201.92||201.97||201.97||201.92||0
1748972390000|2025-06-03 17:39:50|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|10
1748972430000|2025-06-03 17:40:30||201.94||201.94||201.94||201.89|12
1748972440000|2025-06-03 17:40:40||201.89||201.89||201.89||201.89|0
1748972460000|2025-06-03 17:41:00|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.84|1
1748972590000|2025-06-03 17:43:10|201.97||201.97||201.97||201.97||0
1748972600000|2025-06-03 17:43:20||201.84||201.84||201.84||201.84|0
1748972640000|2025-06-03 17:44:00|202.02|201.89|202.02|201.89|202.02|201.89|201.97|201.84|0
1748972870000|2025-06-03 17:47:50||201.94||201.89||201.94||201.89|0
1748973000000|2025-06-03 17:50:00|201.97|201.84|201.97|201.84|201.97|201.89|201.97|201.84|0
1748973040000|2025-06-03 17:50:40|201.92||201.97||201.97||201.92||0
1748973060000|2025-06-03 17:51:00||201.89||201.84||201.89||201.84|0
1748973070000|2025-06-03 17:51:10|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|0
1748973090000|2025-06-03 17:51:30|201.97||202.02||202.02||201.97||0
1748973150000|2025-06-03 17:52:30|201.97||201.97||201.97||201.97||0
1748973190000|2025-06-03 17:53:10|202.02||202.02||202.02||201.97||0
1748973320000|2025-06-03 17:55:20|201.97||201.97||201.97||201.97||1
1748973370000|2025-06-03 17:56:10|202.02||201.97||202.02||201.97||0
1748973450000|2025-06-03 17:57:30|202.02||201.97||202.02||201.97||0
1748973470000|2025-06-03 17:57:50||201.84||201.84||201.84||201.84|0
1748973510000|2025-06-03 17:58:30|||||||||1
1748973520000|2025-06-03 17:58:40||201.89||201.89||201.89||201.89|27
1748973530000|2025-06-03 17:58:50||201.84||201.84||201.89||201.84|14
1748973550000|2025-06-03 17:59:10||201.89||201.84||201.89||201.84|0
1748973690000|2025-06-03 18:01:30|201.92||201.92||201.92||201.92||1
1748973720000|2025-06-03 18:02:00|201.97||201.97||201.97||201.97||0
1748973730000|2025-06-03 18:02:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748973750000|2025-06-03 18:02:30|201.87||201.92||201.92||201.87||4
1748973760000|2025-06-03 18:02:40|201.87||201.92||201.92||201.87||0
1748973770000|2025-06-03 18:02:50|201.87||201.87||201.92||201.87||0
1748973780000|2025-06-03 18:03:00|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|10
1748973790000|2025-06-03 18:03:10|201.87|201.74|201.87|201.74|201.87|201.74|201.82|201.74|0
1748973800000|2025-06-03 18:03:20|201.82||201.87||201.87||201.82||0
1748973810000|2025-06-03 18:03:30|201.82||201.87||201.87||201.82||0
1748973860000|2025-06-03 18:04:20|201.92|201.79|201.92|201.79|201.92|201.79|201.87|201.79|0
1748973880000|2025-06-03 18:04:40|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748973900000|2025-06-03 18:05:00||201.89||201.84||201.89||201.84|0
1748973960000|2025-06-03 18:06:00|201.92||201.92||201.92||201.92||0
1748973970000|2025-06-03 18:06:10|201.97||201.92||201.97||201.92||0
1748973980000|2025-06-03 18:06:20||201.79||201.79||201.84||201.79|0
1748973990000|2025-06-03 18:06:30|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748974010000|2025-06-03 18:06:50|201.92||201.97||201.97||201.92||1
1748974020000|2025-06-03 18:07:00||201.89||201.84||201.89||201.84|0
1748974090000|2025-06-03 18:08:10||201.89||201.84||201.89||201.84|0
1748974150000|2025-06-03 18:09:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|44
1748974180000|2025-06-03 18:09:40|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|17
1748974220000|2025-06-03 18:10:20|201.92|201.79|201.92|201.79|201.92|201.84|201.92|201.79|0
1748974240000|2025-06-03 18:10:40|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|11
1748974250000|2025-06-03 18:10:50|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|2
1748974290000|2025-06-03 18:11:30||201.84||201.84||201.84||201.84|0
1748974300000|2025-06-03 18:11:40||201.79||201.79||201.79||201.79|0
1748974310000|2025-06-03 18:11:50||201.84||201.84||201.84||201.84|0
1748974330000|2025-06-03 18:12:10||201.79||201.79||201.79||201.79|5
1748974340000|2025-06-03 18:12:20||201.84||201.79||201.84||201.79|0
1748974370000|2025-06-03 18:12:50||201.84||201.84||201.84||201.84|0
1748974380000|2025-06-03 18:13:00||201.79||201.84||201.84||201.79|3
1748974390000|2025-06-03 18:13:10||201.79||201.79||201.79||201.79|0
1748974400000|2025-06-03 18:13:20||201.84||201.79||201.84||201.79|0
1748974420000|2025-06-03 18:13:40||201.84||201.79||201.84||201.79|0
1748974430000|2025-06-03 18:13:50||201.84||201.79||201.84||201.79|0
1748974450000|2025-06-03 18:14:10||201.84||201.84||201.84||201.84|0
1748974460000|2025-06-03 18:14:20||201.79||201.79||201.79||201.79|0
1748974500000|2025-06-03 18:15:00||201.84||201.79||201.84||201.79|0
1748974510000|2025-06-03 18:15:10||201.84||201.79||201.84||201.79|5
1748974520000|2025-06-03 18:15:20||201.84||201.79||201.84||201.79|0
1748974580000|2025-06-03 18:16:20|||||||||1
1748974670000|2025-06-03 18:17:50|201.87||201.87||201.87||201.87||0
1748974680000|2025-06-03 18:18:00|201.92||201.92||201.92||201.92||0
1748974690000|2025-06-03 18:18:10|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1748974710000|2025-06-03 18:18:30||201.89||201.89||201.89||201.89|0
1748974750000|2025-06-03 18:19:10|202.02||202.02||202.02||202.02||0
1748974800000|2025-06-03 18:20:00||201.94||201.89||201.94||201.89|0
1748974810000|2025-06-03 18:20:10||201.94||201.89||201.94||201.89|0
1748974840000|2025-06-03 18:20:40||201.94||201.94||201.94||201.94|0
1748974850000|2025-06-03 18:20:50||201.89||201.89||201.94||201.89|0
1748974860000|2025-06-03 18:21:00||201.94||201.94||201.94||201.94|0
1748974870000|2025-06-03 18:21:10||201.89||201.89||201.89||201.89|0
1748974990000|2025-06-03 18:23:10|201.97||201.97||201.97||201.97||0
1748975000000|2025-06-03 18:23:20|202.02||202.02||202.02||202.02||0
1748975100000|2025-06-03 18:25:00|201.97||201.97||201.97||201.97||0
1748975110000|2025-06-03 18:25:10||201.84||201.89||201.89||201.84|0
1748975120000|2025-06-03 18:25:20||201.84||201.89||201.89||201.84|0
1748975130000|2025-06-03 18:25:30||201.84||201.84||201.84||201.84|0
1748975150000|2025-06-03 18:25:50||201.89||201.89||201.89||201.89|0
1748975160000|2025-06-03 18:26:00||201.84||201.84||201.84||201.84|0
1748975170000|2025-06-03 18:26:10||201.89||201.89||201.89||201.89|0
1748975190000|2025-06-03 18:26:30||201.84||201.89||201.89||201.84|0
1748975250000|2025-06-03 18:27:30|202.02||202.02||202.02||202.02||1
1748975290000|2025-06-03 18:28:10|||||||||10
1748975690000|2025-06-03 18:34:50||201.94||201.89||201.94||201.89|0
1748975710000|2025-06-03 18:35:10|201.97||202.02||202.02||201.97||1
1748975770000|2025-06-03 18:36:10|201.97||201.97||201.97||201.97||0
1748975780000|2025-06-03 18:36:20||201.84||201.84||201.84||201.84|16
1748975790000|2025-06-03 18:36:30||201.89||201.89||201.89||201.89|1
1748975860000|2025-06-03 18:37:40|202.02||202.02||202.02||202.02||2
1748976010000|2025-06-03 18:40:10||201.94||201.94||201.94||201.94|0
1748976240000|2025-06-03 18:44:00|202.07||202.07||202.07||202.07||29
1748976250000|2025-06-03 18:44:10||201.99||201.94||201.99||201.94|11
1748976380000|2025-06-03 18:46:20||201.99||201.99||201.99||201.99|1
1748976400000|2025-06-03 18:46:40||201.94||201.94||201.94||201.94|1
1748976490000|2025-06-03 18:48:10||201.99||201.94||201.99||201.94|4
1748976540000|2025-06-03 18:49:00||201.99||201.99||201.99||201.99|0
1748976560000|2025-06-03 18:49:20||201.94||201.94||201.94||201.94|4
1748976660000|2025-06-03 18:51:00|202.02||202.02||202.02||202.02||0
1748976670000|2025-06-03 18:51:10|||||||||3
1748976700000|2025-06-03 18:51:40||201.89||201.89||201.89||201.89|5
1748976730000|2025-06-03 18:52:10||201.94||201.89||201.94||201.89|0
1748976910000|2025-06-03 18:55:10||201.94||201.89||201.94||201.89|1
1748976920000|2025-06-03 18:55:20||201.94||201.94||201.94||201.94|0
1748976950000|2025-06-03 18:55:50||201.89||201.89||201.89||201.89|0
1748977070000|2025-06-03 18:57:50||201.94||201.94||201.94||201.94|0
1748977100000|2025-06-03 18:58:20||201.89||201.89||201.89||201.89|0
1748977160000|2025-06-03 18:59:20||201.94||201.94||201.94||201.94|0
1748977290000|2025-06-03 19:01:30|||||||||10
1748977300000|2025-06-03 19:01:40||201.89||201.89||201.89||201.89|0
1748977390000|2025-06-03 19:03:10|||||||||31
1748977400000|2025-06-03 19:03:20|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|29
1748977550000|2025-06-03 19:05:50|201.92||201.97||201.97||201.92||13
1748977820000|2025-06-03 19:10:20|201.92||201.92||201.92||201.92||1
1748977840000|2025-06-03 19:10:40||201.79||201.79||201.79||201.79|0
1748977880000|2025-06-03 19:11:20|201.87||201.92||201.92||201.87||19
1748977940000|2025-06-03 19:12:20|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|38
1748978080000|2025-06-03 19:14:40||201.89||201.84||201.89||201.84|1
1748978190000|2025-06-03 19:16:30||201.89||201.89||201.89||201.89|2
1748978200000|2025-06-03 19:16:40||201.84||201.84||201.84||201.84|0
1748978280000|2025-06-03 19:18:00||201.89||201.84||201.89||201.84|0
1748978290000|2025-06-03 19:18:10||201.89||201.89||201.89||201.89|0
1748978420000|2025-06-03 19:20:20||201.84||201.84||201.84||201.84|6
1748978520000|2025-06-03 19:22:00|201.92||201.92||201.92||201.92||0
1748978570000|2025-06-03 19:22:50|201.97||201.97||201.97||201.97||12
1748978630000|2025-06-03 19:23:50|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|20
1748978910000|2025-06-03 19:28:30||201.84||201.84||201.84||201.84|0
1748978920000|2025-06-03 19:28:40|||||||||8
1748979000000|2025-06-03 19:30:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|8
1748979030000|2025-06-03 19:30:30|201.92||201.92||201.92||201.92||16
1748979440000|2025-06-03 19:37:20||201.84||201.84||201.84||201.84|1
1748979520000|2025-06-03 19:38:40|||||||||83
1748979540000|2025-06-03 19:39:00|||||||||2
1748979560000|2025-06-03 19:39:20|||||||||2
1748979580000|2025-06-03 19:39:40|||||||||1
1748979610000|2025-06-03 19:40:10||201.79||201.79||201.79||201.79|15
1748979660000|2025-06-03 19:41:00|||||||||1
1748979690000|2025-06-03 19:41:30|||||||||1
1748979710000|2025-06-03 19:41:50|201.87||201.87||201.87||201.87||0
1748979720000|2025-06-03 19:42:00|||||||||1
1748979730000|2025-06-03 19:42:10||201.74||201.74||201.74||201.74|9
1748979780000|2025-06-03 19:43:00||201.79||201.79||201.79||201.79|1
1748979810000|2025-06-03 19:43:30|||||||||1
1748979840000|2025-06-03 19:44:00||201.74||201.74||201.74||201.74|1
1748979870000|2025-06-03 19:44:30|||||||||1
1748979880000|2025-06-03 19:44:40||201.79||201.79||201.79||201.79|0
1748979890000|2025-06-03 19:44:50|||||||||1
1748979900000|2025-06-03 19:45:00||201.74||201.74||201.79||201.74|0
1748979920000|2025-06-03 19:45:20||201.79||201.79||201.79||201.74|0
1748979930000|2025-06-03 19:45:30||201.74||201.74||201.79||201.74|0
1748979940000|2025-06-03 19:45:40||201.79||201.79||201.79||201.79|0
1748979970000|2025-06-03 19:46:10||201.74||201.74||201.74||201.74|4
1748980020000|2025-06-03 19:47:00||201.79||201.79||201.79||201.79|0
1748980090000|2025-06-03 19:48:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|42
1748980120000|2025-06-03 19:48:40||201.74||201.74||201.74||201.74|0
1748980140000|2025-06-03 19:49:00|201.82||201.82||201.82||201.82||0
1748980150000|2025-06-03 19:49:10||201.69||201.74||201.74||201.69|0
1748980170000|2025-06-03 19:49:30|201.87||201.87||201.87||201.87||12
1748980180000|2025-06-03 19:49:40|201.82||201.82||201.82||201.82||0
1748980190000|2025-06-03 19:49:50||201.69||201.69||201.74||201.69|0
1748980200000|2025-06-03 19:50:00|201.77|201.64|201.77|201.64|201.77|201.69|201.77|201.64|5
1748980210000|2025-06-03 19:50:10||201.69||201.69||201.69||201.69|0
1748980220000|2025-06-03 19:50:20|201.82||201.82||201.82||201.82||73
1748980250000|2025-06-03 19:50:50|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|10
1748980310000|2025-06-03 19:51:50||201.79||201.79||201.79||201.79|0
1748980320000|2025-06-03 19:52:00||201.74||201.74||201.74||201.74|0
1748980450000|2025-06-03 19:54:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|18
1748980460000|2025-06-03 19:54:20|201.87||201.87||201.87||201.87||0
1748980470000|2025-06-03 19:54:30|201.92||201.92||201.92||201.92||0
1748980490000|2025-06-03 19:54:50|201.87||201.92||201.92||201.87||0
1748980500000|2025-06-03 19:55:00|201.87|201.74|201.87|201.74|201.92|201.74|201.87|201.74|48
1748980510000|2025-06-03 19:55:10|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748980520000|2025-06-03 19:55:20|201.87|201.74|201.92|201.79|201.92|201.79|201.87|201.74|50
1748980530000|2025-06-03 19:55:30|201.87||201.92||201.92||201.87||0
1748980580000|2025-06-03 19:56:20|201.87||201.87||201.87||201.87||0
1748980590000|2025-06-03 19:56:30|201.92|201.74|201.87|201.74|201.92|201.74|201.87|201.74|0
1748980610000|2025-06-03 19:56:50|201.92||201.87||201.92||201.87||0
1748980620000|2025-06-03 19:57:00|201.92|201.79|201.92|201.79|201.92|201.79|201.92|201.79|0
1748980710000|2025-06-03 19:58:30||201.84||201.84||201.84||201.84|0
1748980740000|2025-06-03 19:59:00|||||||||9
1748980760000|2025-06-03 19:59:20|||||||||30
1749016860000|2025-06-04 06:01:00|201.94|201.87|202.72|202.59|202.72|202.59|201.94|201.87|1
1749016880000|2025-06-04 06:01:20|202.67|202.64|202.67|202.54|202.67|202.64|202.67|202.54|9
1749016890000|2025-06-04 06:01:30||202.59||202.54||202.59||202.54|10
1749016910000|2025-06-04 06:01:50||202.59||202.54||202.59||202.54|63
1749016920000|2025-06-04 06:02:00|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1749016940000|2025-06-04 06:02:20|202.57||202.62||202.62||202.57||2
1749016970000|2025-06-04 06:02:50|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|2
1749016980000|2025-06-04 06:03:00||202.49||202.49||202.49||202.49|0
1749017010000|2025-06-04 06:03:30|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|4
1749017020000|2025-06-04 06:03:40|202.72||202.72||202.72||202.72||0
1749017030000|2025-06-04 06:03:50|202.77|202.59|202.77|202.64|202.77|202.64|202.77|202.59|0
1749017040000|2025-06-04 06:04:00|||||||||1
1749017050000|2025-06-04 06:04:10||202.59||202.59||202.59||202.59|0
1749017060000|2025-06-04 06:04:20|202.72||202.72||202.72||202.72||0
1749017140000|2025-06-04 06:05:40|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|1
1749017150000|2025-06-04 06:05:50||202.49||202.49||202.49||202.49|0
1749017160000|2025-06-04 06:06:00|202.72|202.54|202.72|202.59|202.72|202.59|202.72|202.54|8
1749017250000|2025-06-04 06:07:30|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|4
1749017440000|2025-06-04 06:10:40|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|3
1749017450000|2025-06-04 06:10:50|202.57||202.62||202.62||202.57||0
1749017460000|2025-06-04 06:11:00||202.54||202.54||202.54||202.54|0
1749017490000|2025-06-04 06:11:30|202.67||202.67||202.67||202.67||1
1749017520000|2025-06-04 06:12:00|202.62||202.62||202.62||202.62||0
1749017560000|2025-06-04 06:12:40|202.67|202.49|202.62|202.49|202.67|202.49|202.62|202.49|1
1749017590000|2025-06-04 06:13:10|202.67||202.67||202.67||202.67||2
1749017620000|2025-06-04 06:13:40|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|0
1749017640000|2025-06-04 06:14:00|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1749017670000|2025-06-04 06:14:30||202.64||202.59||202.64||202.59|2
1749017720000|2025-06-04 06:15:20|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1749017770000|2025-06-04 06:16:10|202.72|202.59|202.72|202.64|202.72|202.64|202.72|202.59|1
1749017780000|2025-06-04 06:16:20||202.59||202.59||202.59||202.59|3
1749017810000|2025-06-04 06:16:50|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|11
1749017820000|2025-06-04 06:17:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|0
1749017830000|2025-06-04 06:17:10|202.62|202.49|202.62|202.49|202.62|202.54|202.62|202.49|1
1749017840000|2025-06-04 06:17:20||202.44||202.44||202.44||202.44|0
1749017850000|2025-06-04 06:17:30||202.49||202.49||202.49||202.49|0
1749017860000|2025-06-04 06:17:40||202.44||202.44||202.44||202.44|0
1749017870000|2025-06-04 06:17:50|202.57|202.39|202.57|202.39|202.57|202.39|202.57|202.39|0
1749017880000|2025-06-04 06:18:00|202.52||202.52||202.52||202.52||0
1749017890000|2025-06-04 06:18:10||202.34||202.39||202.44||202.34|11
1749017900000|2025-06-04 06:18:20||202.44||202.39||202.44||202.39|0
1749017930000|2025-06-04 06:18:50||202.34||202.39||202.39||202.34|2
1749017950000|2025-06-04 06:19:10||202.44||202.44||202.44||202.44|0
1749017960000|2025-06-04 06:19:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|5
1749017970000|2025-06-04 06:19:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|4
1749018000000|2025-06-04 06:20:00||202.39||202.39||202.39||202.39|0
1749018070000|2025-06-04 06:21:10||202.44||202.44||202.44||202.44|0
1749018080000|2025-06-04 06:21:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|6
1749018090000|2025-06-04 06:21:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|25
1749018100000|2025-06-04 06:21:40|202.57|202.34|202.47|202.34|202.57|202.34|202.47|202.34|13
1749018110000|2025-06-04 06:21:50|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|0
1749018120000|2025-06-04 06:22:00|202.47||202.47||202.47||202.47||0
1749018140000|2025-06-04 06:22:20||202.34||202.34||202.34||202.34|20
1749018150000|2025-06-04 06:22:30|202.42||202.47||202.47||202.42||2
1749018160000|2025-06-04 06:22:40||202.29||202.34||202.34||202.29|1
1749018190000|2025-06-04 06:23:10||202.39||202.34||202.39||202.34|1
1749018210000|2025-06-04 06:23:30|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|0
1749018320000|2025-06-04 06:25:20||202.34||202.34||202.34||202.34|0
1749018340000|2025-06-04 06:25:40||202.29||202.29||202.29||202.29|0
1749018350000|2025-06-04 06:25:50||202.24||202.29||202.29||202.24|0
1749018360000|2025-06-04 06:26:00|202.37|202.24|202.32|202.24|202.37|202.24|202.32|202.24|1
1749018410000|2025-06-04 06:26:50|202.27|202.19|202.27|202.14|202.27|202.19|202.27|202.14|5
1749018430000|2025-06-04 06:27:10|202.32|202.19|202.32|202.24|202.32|202.24|202.32|202.19|3
1749018450000|2025-06-04 06:27:30||202.19||202.19||202.19||202.19|0
1749018460000|2025-06-04 06:27:40|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|0
1749018480000|2025-06-04 06:28:00|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|3
1749018500000|2025-06-04 06:28:20|202.32||202.32||202.32||202.32||8
1749018510000|2025-06-04 06:28:30|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|3
1749018520000|2025-06-04 06:28:40|202.32||202.37||202.37||202.32||1
1749018550000|2025-06-04 06:29:10|202.32||202.37||202.37||202.32||2
1749018570000|2025-06-04 06:29:30||202.29||202.29||202.29||202.29|0
1749018590000|2025-06-04 06:29:50||202.24||202.24||202.24||202.24|4
1749018600000|2025-06-04 06:30:00|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|0
1749018610000|2025-06-04 06:30:10|202.42||202.42||202.42||202.37||0
1749018690000|2025-06-04 06:31:30|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|0
1749018700000|2025-06-04 06:31:40|202.42||202.37||202.42||202.37||0
1749018710000|2025-06-04 06:31:50|202.42||202.42||202.42||202.42||0
1749018720000|2025-06-04 06:32:00||202.29||202.29||202.29||202.29|0
1749018730000|2025-06-04 06:32:10|202.37||202.37||202.37||202.37||0
1749018740000|2025-06-04 06:32:20|202.42||202.42||202.42||202.42||0
1749018750000|2025-06-04 06:32:30|202.37||202.42||202.42||202.37||0
1749018770000|2025-06-04 06:32:50|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.29|13
1749018790000|2025-06-04 06:33:10|||||||||1
1749018810000|2025-06-04 06:33:30||202.24||202.29||202.29||202.24|2
1749018820000|2025-06-04 06:33:40|||||||||13
1749018860000|2025-06-04 06:34:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|20
1749018900000|2025-06-04 06:35:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|7
1749018920000|2025-06-04 06:35:20||202.24||202.24||202.24||202.24|2
1749018950000|2025-06-04 06:35:50||202.19||202.24||202.24||202.19|0
1749018970000|2025-06-04 06:36:10|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1749019000000|2025-06-04 06:36:40|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|0
1749019100000|2025-06-04 06:38:20|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|0
1749019130000|2025-06-04 06:38:50|202.37||202.37||202.37||202.37||0
1749019140000|2025-06-04 06:39:00||202.24||202.24||202.24||202.24|1
1749019170000|2025-06-04 06:39:30||202.29||202.29||202.29||202.29|0
1749019250000|2025-06-04 06:40:50||202.24||202.24||202.24||202.24|2
1749019270000|2025-06-04 06:41:10|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1749019390000|2025-06-04 06:43:10||202.14||202.19||202.19||202.14|1
1749019410000|2025-06-04 06:43:30|202.37|202.24|202.37|202.29|202.37|202.29|202.37|202.24|10
1749019430000|2025-06-04 06:43:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|3
1749019440000|2025-06-04 06:44:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|7
1749019450000|2025-06-04 06:44:10||202.24||202.24||202.24||202.24|3
1749019500000|2025-06-04 06:45:00||202.29||202.29||202.29||202.29|0
1749019520000|2025-06-04 06:45:20|202.42||202.42||202.42||202.42||0
1749019530000|2025-06-04 06:45:30|202.37||202.37||202.37||202.37||0
1749019550000|2025-06-04 06:45:50||202.24||202.24||202.24||202.24|1
1749019560000|2025-06-04 06:46:00||202.29||202.29||202.29||202.29|0
1749019610000|2025-06-04 06:46:50|202.42||202.42||202.42||202.37||0
1749019620000|2025-06-04 06:47:00|202.37||202.37||202.37||202.37||0
1749019630000|2025-06-04 06:47:10||202.24||202.24||202.24||202.24|1
1749019640000|2025-06-04 06:47:20|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|4
1749019650000|2025-06-04 06:47:30|202.37||202.37||202.37||202.37||0
1749019660000|2025-06-04 06:47:40||202.24||202.24||202.24||202.24|3
1749019670000|2025-06-04 06:47:50|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|47
1749019760000|2025-06-04 06:49:20|202.42|202.39|202.42|202.34|202.42|202.39|202.42|202.34|4
1749019810000|2025-06-04 06:50:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|8
1749019890000|2025-06-04 06:51:30|202.52||202.52||202.52||202.52||0
1749019920000|2025-06-04 06:52:00||202.44||202.44||202.44||202.44|0
1749019930000|2025-06-04 06:52:10||202.39||202.39||202.39||202.39|26
1749019940000|2025-06-04 06:52:20||202.44||202.44||202.44||202.44|0
1749020000000|2025-06-04 06:53:20|202.57||202.52||202.57||202.52||0
1749020020000|2025-06-04 06:53:40|202.57||202.57||202.57||202.57||0
1749020040000|2025-06-04 06:54:00|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|2
1749020050000|2025-06-04 06:54:10|202.62|202.44|202.62|202.54|202.62|202.54|202.62|202.44|7
1749020060000|2025-06-04 06:54:20|202.67|202.49|202.57|202.49|202.67|202.49|202.57|202.49|20
1749020070000|2025-06-04 06:54:30||202.44||202.44||202.49||202.44|30
1749020080000|2025-06-04 06:54:40|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|11
1749020110000|2025-06-04 06:55:10|||||||||24
1749020120000|2025-06-04 06:55:20|202.52||202.52||202.52||202.52||0
1749020130000|2025-06-04 06:55:30|202.47||202.47||202.47||202.47||0
1749020140000|2025-06-04 06:55:40|||||||||24
1749020170000|2025-06-04 06:56:10|||||||||2
1749020220000|2025-06-04 06:57:00|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|125
1749020230000|2025-06-04 06:57:10|||||||||2
1749020240000|2025-06-04 06:57:20|202.42||202.42||202.42||202.42||2
1749020260000|2025-06-04 06:57:40|202.37||202.42||202.42||202.37||1
1749020270000|2025-06-04 06:57:50|202.37||202.37||202.42||202.37||4
1749020280000|2025-06-04 06:58:00|202.42||202.42||202.42||202.37||5
1749020350000|2025-06-04 06:59:10|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.24|100
1749020360000|2025-06-04 06:59:20|202.42|202.29|202.57|202.44|202.57|202.44|202.42|202.29|162
1749020370000|2025-06-04 06:59:30|202.62|202.49|202.67|202.59|202.77|202.69|202.62|202.49|217
1749020380000|2025-06-04 06:59:40|202.62|202.54|202.62|202.49|202.62|202.59|202.62|202.49|110
1749020390000|2025-06-04 06:59:50||202.54||202.49||202.54||202.49|19
1749020400000|2025-06-04 07:00:00|202.67|202.59|202.92|202.79|202.92|202.79|202.67|202.59|152
1749020410000|2025-06-04 07:00:10|202.87|202.84|202.97|202.84|203.02|202.89|202.87|202.74|446
1749020420000|2025-06-04 07:00:20|202.92|202.89|202.97|202.84|203.02|202.89|202.92|202.84|56
1749020430000|2025-06-04 07:00:30|203.02|202.89|202.97|202.89|203.02|202.89|202.97|202.89|29
1749020440000|2025-06-04 07:00:40|202.92|202.84|202.82|202.69|202.97|202.89|202.82|202.69|101
1749020450000|2025-06-04 07:00:50|202.87|202.74|202.82|202.69|202.87|202.79|202.82|202.69|160
1749020460000|2025-06-04 07:01:00|202.77|202.74|202.62|202.49|202.77|202.74|202.62|202.49|41
1749020470000|2025-06-04 07:01:10|202.67|202.54|202.72|202.59|202.72|202.59|202.57|202.49|64
1749020480000|2025-06-04 07:01:20|202.67|202.64|202.72|202.59|202.77|202.64|202.67|202.59|22
1749020490000|2025-06-04 07:01:30|202.77|202.64|202.77|202.69|202.82|202.69|202.77|202.64|22
1749020500000|2025-06-04 07:01:40|202.82||202.77||202.82||202.77||20
1749020510000|2025-06-04 07:01:50|202.72|202.64|202.67|202.59|202.72|202.69|202.67|202.59|56
1749020520000|2025-06-04 07:02:00|202.62|202.54|202.67|202.54|202.67|202.59|202.62|202.54|62
1749020530000|2025-06-04 07:02:10|202.62|202.49|202.57|202.44|202.62|202.49|202.52|202.44|37
1749020540000|2025-06-04 07:02:20|202.52||202.57||202.57||202.52||44
1749020550000|2025-06-04 07:02:30|202.62|202.49|202.67|202.54|202.67|202.54|202.62|202.49|24
1749020560000|2025-06-04 07:02:40|202.62|202.49|202.62|202.54|202.67|202.54|202.57|202.49|13
1749020570000|2025-06-04 07:02:50||202.49||202.49||202.49||202.49|1
1749020580000|2025-06-04 07:03:00||202.54||202.49||202.54||202.49|2
1749020590000|2025-06-04 07:03:10|202.57|202.54|202.62|202.49|202.62|202.54|202.57|202.49|49
1749020600000|2025-06-04 07:03:20|202.67|202.54|202.72|202.64|202.77|202.64|202.67|202.54|26
1749020610000|2025-06-04 07:03:30|202.67|202.59|202.67|202.54|202.72|202.59|202.62|202.54|23
1749020620000|2025-06-04 07:03:40|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|1
1749020630000|2025-06-04 07:03:50|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|15
1749020640000|2025-06-04 07:04:00|202.72|202.64|202.77|202.64|202.77|202.64|202.67|202.59|13
1749020650000|2025-06-04 07:04:10|202.82|202.69|202.77|202.69|202.82|202.69|202.77|202.69|14
1749020660000|2025-06-04 07:04:20|202.82|202.64|202.77|202.64|202.82|202.69|202.77|202.64|14
1749020670000|2025-06-04 07:04:30|202.72|202.69|202.82|202.69|202.82|202.74|202.72|202.69|13
1749020680000|2025-06-04 07:04:40|202.77|202.74|202.82|202.69|202.82|202.74|202.77|202.69|9
1749020690000|2025-06-04 07:04:50|202.77|202.74|202.77|202.64|202.77|202.74|202.77|202.64|21
1749020700000|2025-06-04 07:05:00|202.82|202.69|202.77|202.64|202.82|202.69|202.77|202.64|11
1749020710000|2025-06-04 07:05:10|202.82|202.69|202.82|202.74|202.87|202.74|202.82|202.69|26
1749020720000|2025-06-04 07:05:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|18
1749020730000|2025-06-04 07:05:30|202.82|202.64|202.77|202.64|202.82|202.64|202.77|202.64|83
1749020740000|2025-06-04 07:05:40||202.69||202.69||202.69||202.69|1
1749020750000|2025-06-04 07:05:50||202.64||202.69||202.69||202.64|7
1749020760000|2025-06-04 07:06:00|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|20
1749020770000|2025-06-04 07:06:10||202.64||202.69||202.69||202.64|29
1749020780000|2025-06-04 07:06:20|202.82|202.64|202.82|202.69|202.82|202.69|202.77|202.64|23
1749020790000|2025-06-04 07:06:30|202.87|202.74|202.87|202.74|202.87|202.74|202.82|202.74|12
1749020800000|2025-06-04 07:06:40|202.92|202.79|202.87|202.79|202.92|202.79|202.87|202.79|3
1749020810000|2025-06-04 07:06:50|202.92|202.74|202.92|202.79|202.92|202.79|202.92|202.74|14
1749020820000|2025-06-04 07:07:00|202.97|202.84|202.92|202.79|202.97|202.84|202.92|202.79|19
1749020830000|2025-06-04 07:07:10|202.97|202.84|202.97|202.89|202.97|202.89|202.92|202.84|17
1749020840000|2025-06-04 07:07:20|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.84|10
1749020850000|2025-06-04 07:07:30|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.84|16
1749020860000|2025-06-04 07:07:40|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|18
1749020870000|2025-06-04 07:07:50|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|216
1749020880000|2025-06-04 07:08:00|202.92|202.84|203.02|202.89|203.02|202.94|202.92|202.84|221
1749020890000|2025-06-04 07:08:10|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.89|12
1749020910000|2025-06-04 07:08:30||202.89||202.94||202.94||202.89|3
1749020920000|2025-06-04 07:08:40|202.97|202.89|202.97|202.89|203.02|202.94|202.97|202.89|6
1749020930000|2025-06-04 07:08:50|203.02||202.97||203.02||202.97||18
1749020950000|2025-06-04 07:09:10|||||||||1
1749020960000|2025-06-04 07:09:20|202.92|202.79|202.87|202.79|202.92|202.84|202.87|202.79|140
1749020970000|2025-06-04 07:09:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|1186
1749020980000|2025-06-04 07:09:40||202.69||202.69||202.69||202.69|21
1749020990000|2025-06-04 07:09:50|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|28
1749021000000|2025-06-04 07:10:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|391
1749021010000|2025-06-04 07:10:10|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|88
1749021020000|2025-06-04 07:10:20|202.77|202.59|202.62|202.54|202.77|202.59|202.62|202.54|18
1749021030000|2025-06-04 07:10:30|202.67|202.49|202.67|202.59|202.67|202.59|202.62|202.49|30
1749021040000|2025-06-04 07:10:40|202.72||202.67||202.72||202.67||4
1749021050000|2025-06-04 07:10:50|202.72|202.64|202.67|202.54|202.72|202.64|202.67|202.54|30
1749021060000|2025-06-04 07:11:00|202.62|202.49|202.62|202.54|202.67|202.54|202.57|202.44|56
1749021070000|2025-06-04 07:11:10|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|26
1749021080000|2025-06-04 07:11:20|202.57|202.44|202.52|202.44|202.57|202.49|202.52|202.44|31
1749021090000|2025-06-04 07:11:30|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|0
1749021100000|2025-06-04 07:11:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|15
1749021110000|2025-06-04 07:11:50|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|7
1749021120000|2025-06-04 07:12:00|202.67|202.49|202.57|202.49|202.67|202.49|202.57|202.49|3
1749021130000|2025-06-04 07:12:10|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|103
1749021140000|2025-06-04 07:12:20|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.44|77
1749021150000|2025-06-04 07:12:30|202.62||202.57||202.62||202.57||31
1749021160000|2025-06-04 07:12:40|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|5
1749021170000|2025-06-04 07:12:50|202.57|202.54|202.62|202.49|202.62|202.54|202.57|202.49|1
1749021180000|2025-06-04 07:13:00|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|1
1749021190000|2025-06-04 07:13:10|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|4
1749021200000|2025-06-04 07:13:20||202.44||202.49||202.49||202.44|28
1749021210000|2025-06-04 07:13:30|||||||||15
1749021220000|2025-06-04 07:13:40|202.52|202.44|202.52|202.44|202.52|202.49|202.52|202.44|2
1749021230000|2025-06-04 07:13:50|202.57||202.57||202.57||202.52||0
1749021240000|2025-06-04 07:14:00|202.52||202.52||202.52||202.52||52
1749021250000|2025-06-04 07:14:10|202.57||202.52||202.57||202.52||65
1749021260000|2025-06-04 07:14:20|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|3
1749021270000|2025-06-04 07:14:30|202.57||202.57||202.62||202.57||6
1749021290000|2025-06-04 07:14:50|202.62||202.62||202.62||202.57||24
1749021300000|2025-06-04 07:15:00|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|126
1749021310000|2025-06-04 07:15:10|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|5
1749021320000|2025-06-04 07:15:20|||||||||7
1749021330000|2025-06-04 07:15:30|||||||||9
1749021340000|2025-06-04 07:15:40|202.52|202.34|202.42|202.34|202.52|202.34|202.42|202.34|33
1749021350000|2025-06-04 07:15:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|24
1749021360000|2025-06-04 07:16:00|202.42|202.34|202.42|202.34|202.47|202.39|202.42|202.34|14
1749021370000|2025-06-04 07:16:10|202.47|202.29|202.37|202.29|202.47|202.29|202.37|202.29|1
1749021380000|2025-06-04 07:16:20|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|6
1749021390000|2025-06-04 07:16:30|202.47|202.34|202.47|202.39|202.47|202.39|202.47|202.34|17
1749021400000|2025-06-04 07:16:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|3
1749021410000|2025-06-04 07:16:50|202.62|202.49|202.57|202.49|202.62|202.49|202.57|202.49|6
1749021420000|2025-06-04 07:17:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|1
1749021430000|2025-06-04 07:17:10|202.67|202.49|202.62|202.54|202.67|202.54|202.62|202.49|5
1749021440000|2025-06-04 07:17:20|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|8
1749021450000|2025-06-04 07:17:30|202.57|202.49|202.52|202.44|202.57|202.54|202.52|202.44|79
1749021460000|2025-06-04 07:17:40|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.34|8
1749021470000|2025-06-04 07:17:50||202.34||202.39||202.39||202.34|1
1749021480000|2025-06-04 07:18:00|202.42|202.34|202.42|202.34|202.47|202.39|202.42|202.34|5
1749021490000|2025-06-04 07:18:10|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.34|4
1749021500000|2025-06-04 07:18:20||202.39||202.39||202.39||202.34|3
1749021510000|2025-06-04 07:18:30|202.52|202.44|202.37|202.29|202.52|202.44|202.37|202.24|35
1749021520000|2025-06-04 07:18:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|7
1749021530000|2025-06-04 07:18:50|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|47
1749021540000|2025-06-04 07:19:00|202.52||202.47||202.52||202.47||1
1749021550000|2025-06-04 07:19:10|202.52|202.44|202.52|202.44|202.57|202.44|202.47|202.44|0
1749021560000|2025-06-04 07:19:20|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|18
1749021570000|2025-06-04 07:19:30|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|5
1749021580000|2025-06-04 07:19:40|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|10
1749021590000|2025-06-04 07:19:50|202.52||202.47||202.52||202.47||5
1749021600000|2025-06-04 07:20:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|2
1749021610000|2025-06-04 07:20:10|202.47||202.42||202.47||202.42||2
1749021620000|2025-06-04 07:20:20|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|5
1749021630000|2025-06-04 07:20:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|4
1749021640000|2025-06-04 07:20:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|5
1749021650000|2025-06-04 07:20:50|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|7
1749021660000|2025-06-04 07:21:00||202.39||202.39||202.44||202.39|7
1749021670000|2025-06-04 07:21:10|202.47|202.44|202.52|202.44|202.57|202.44|202.47|202.39|12
1749021680000|2025-06-04 07:21:20|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|5
1749021690000|2025-06-04 07:21:30|202.57|202.39|202.52|202.39|202.57|202.39|202.47|202.39|10
1749021700000|2025-06-04 07:21:40|202.57|202.44|202.57|202.49|202.57|202.49|202.57|202.44|44
1749021710000|2025-06-04 07:21:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|4
1749021720000|2025-06-04 07:22:00|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|4
1749021730000|2025-06-04 07:22:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|0
1749021740000|2025-06-04 07:22:20|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|6
1749021750000|2025-06-04 07:22:30|202.62||202.62||202.67||202.62||0
1749021760000|2025-06-04 07:22:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|5
1749021770000|2025-06-04 07:22:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|53
1749021780000|2025-06-04 07:23:00|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|1
1749021790000|2025-06-04 07:23:10|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|0
1749021800000|2025-06-04 07:23:20||202.59||202.59||202.59||202.59|0
1749021810000|2025-06-04 07:23:30|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|5
1749021820000|2025-06-04 07:23:40|202.62|202.54|202.62|202.54|202.67|202.59|202.62|202.49|15
1749021830000|2025-06-04 07:23:50|202.57|202.49|202.57|202.44|202.62|202.49|202.57|202.44|4
1749021840000|2025-06-04 07:24:00||202.49||202.49||202.49||202.44|3
1749021860000|2025-06-04 07:24:20||202.44||202.49||202.49||202.44|9
1749021870000|2025-06-04 07:24:30|202.52|202.44|202.52|202.44|202.57|202.44|202.52|202.44|12
1749021880000|2025-06-04 07:24:40|202.47|202.34|202.47|202.39|202.47|202.39|202.47|202.34|31
1749021890000|2025-06-04 07:24:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|9
1749021900000|2025-06-04 07:25:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|50
1749021920000|2025-06-04 07:25:20|||||||||7
1749021930000|2025-06-04 07:25:30|202.47||202.42||202.47||202.42||1
1749021940000|2025-06-04 07:25:40|202.47|202.39|202.52|202.39|202.52|202.39|202.42|202.39|3
1749021950000|2025-06-04 07:25:50|202.47||202.47||202.52||202.47||0
1749021960000|2025-06-04 07:26:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|4
1749021970000|2025-06-04 07:26:10|202.37|202.29|202.47|202.39|202.47|202.39|202.37|202.29|18
1749021980000|2025-06-04 07:26:20|||||||||3
1749022010000|2025-06-04 07:26:50|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|8
1749022020000|2025-06-04 07:27:00|202.47|202.44|202.47|202.39|202.47|202.44|202.47|202.39|46
1749022030000|2025-06-04 07:27:10|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|4
1749022050000|2025-06-04 07:27:30|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|17
1749022060000|2025-06-04 07:27:40|202.57|202.54|202.57|202.49|202.57|202.54|202.57|202.49|10
1749022070000|2025-06-04 07:27:50|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|180
1749022080000|2025-06-04 07:28:00|202.72|202.59|202.72|202.64|202.72|202.64|202.72|202.54|16
1749022090000|2025-06-04 07:28:10||202.59||202.64||202.64||202.59|13
1749022110000|2025-06-04 07:28:30|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|4
1749022120000|2025-06-04 07:28:40|202.77|202.64|202.77|202.64|202.77|202.69|202.77|202.64|66
1749022130000|2025-06-04 07:28:50|202.72||202.72||202.72||202.72||0
1749022140000|2025-06-04 07:29:00|202.67|202.59|202.67|202.59|202.67|202.64|202.67|202.59|56
1749022150000|2025-06-04 07:29:10|||||||||13
1749022160000|2025-06-04 07:29:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|5
1749022170000|2025-06-04 07:29:30|202.67|202.59|202.67|202.59|202.72|202.59|202.67|202.59|6
1749022180000|2025-06-04 07:29:40|202.72||202.72||202.72||202.72||0
1749022190000|2025-06-04 07:29:50|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.59|103
1749022200000|2025-06-04 07:30:00|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|5
1749022210000|2025-06-04 07:30:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|464
1749022220000|2025-06-04 07:30:20|||||||||37
1749022230000|2025-06-04 07:30:30|202.92||202.87||202.92||202.87||31
1749022240000|2025-06-04 07:30:40|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|7
1749022250000|2025-06-04 07:30:50|||||||||1
1749022260000|2025-06-04 07:31:00|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.84|13
1749022270000|2025-06-04 07:31:10|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|14
1749022280000|2025-06-04 07:31:20|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|2
1749022290000|2025-06-04 07:31:30||202.84||202.84||202.84||202.84|2
1749022300000|2025-06-04 07:31:40|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.89|1
1749022310000|2025-06-04 07:31:50|202.92|202.84|202.82|202.74|202.92|202.84|202.82|202.69|33
1749022320000|2025-06-04 07:32:00|202.87|202.69|202.87|202.79|202.87|202.79|202.87|202.69|72
1749022330000|2025-06-04 07:32:10|202.92||202.87||202.92||202.87||8
1749022340000|2025-06-04 07:32:20|||||||||6
1749022350000|2025-06-04 07:32:30|202.82|202.74|202.82|202.74|202.82|202.79|202.82|202.74|7
1749022360000|2025-06-04 07:32:40|202.87|202.79|202.92|202.84|202.92|202.84|202.82|202.79|8
1749022380000|2025-06-04 07:33:00|||||||||1
1749022390000|2025-06-04 07:33:10|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|48
1749022400000|2025-06-04 07:33:20|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|12
1749022410000|2025-06-04 07:33:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|13
1749022420000|2025-06-04 07:33:40|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|11
1749022430000|2025-06-04 07:33:50|202.87||202.82||202.87||202.82||5
1749022440000|2025-06-04 07:34:00|202.87|202.79|202.87|202.79|202.87|202.79|202.82|202.79|0
1749022450000|2025-06-04 07:34:10|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|7
1749022460000|2025-06-04 07:34:20|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|16
1749022470000|2025-06-04 07:34:30|202.82||202.82||202.87||202.82||13
1749022480000|2025-06-04 07:34:40|||||||||5
1749022490000|2025-06-04 07:34:50|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|9
1749022500000|2025-06-04 07:35:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|8
1749022510000|2025-06-04 07:35:10|202.82|202.74|202.82|202.69|202.87|202.74|202.82|202.69|14
1749022520000|2025-06-04 07:35:20|202.77||202.77||202.82||202.77||4
1749022530000|2025-06-04 07:35:30|202.82||202.77||202.82||202.77||6
1749022540000|2025-06-04 07:35:40|||||||||7
1749022550000|2025-06-04 07:35:50|202.82||202.82||202.82||202.82||2
1749022560000|2025-06-04 07:36:00|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.69|11
1749022570000|2025-06-04 07:36:10|202.87|202.79|202.87|202.74|202.87|202.79|202.87|202.74|14
1749022580000|2025-06-04 07:36:20|202.92|202.79|202.92|202.84|202.92|202.84|202.92|202.74|18
1749022590000|2025-06-04 07:36:30|202.87|202.79|202.92|202.79|202.92|202.84|202.87|202.79|15
1749022600000|2025-06-04 07:36:40|202.87||202.87||202.92||202.87||5
1749022610000|2025-06-04 07:36:50||202.74||202.79||202.79||202.74|1
1749022620000|2025-06-04 07:37:00||202.74||202.79||202.79||202.74|9
1749022630000|2025-06-04 07:37:10|202.92||202.87||202.92||202.87||14
1749022640000|2025-06-04 07:37:20|202.92|202.84|202.92|202.84|202.97|202.84|202.92|202.84|64
1749022650000|2025-06-04 07:37:30|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.84|22
1749022660000|2025-06-04 07:37:40|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.84|26
1749022670000|2025-06-04 07:37:50||202.89||202.89||202.89||202.89|0
1749022680000|2025-06-04 07:38:00|||||||||1
1749022690000|2025-06-04 07:38:10|203.02|202.84|202.97|202.84|203.02|202.84|202.97|202.84|6
1749022700000|2025-06-04 07:38:20|202.92|202.89|202.87|202.79|202.92|202.89|202.87|202.79|6
1749022710000|2025-06-04 07:38:30||202.74||202.79||202.79||202.74|3
1749022720000|2025-06-04 07:38:40|202.92|202.84|202.92|202.79|202.92|202.84|202.87|202.79|3
1749022730000|2025-06-04 07:38:50||202.84||202.79||202.84||202.79|17
1749022740000|2025-06-04 07:39:00|202.87||202.87||202.92||202.87||2
1749022750000|2025-06-04 07:39:10|202.92|202.84|202.82|202.74|202.92|202.84|202.82|202.74|2
1749022770000|2025-06-04 07:39:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|12
1749022780000|2025-06-04 07:39:40|202.92||202.92||202.92||202.92||2
1749022790000|2025-06-04 07:39:50||202.84||202.79||202.84||202.79|1
1749022800000|2025-06-04 07:40:00|202.97|202.84|202.92|202.84|202.97|202.84|202.92|202.84|1
1749022810000|2025-06-04 07:40:10|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.79|12
1749022820000|2025-06-04 07:40:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|3
1749022830000|2025-06-04 07:40:30|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|5
1749022850000|2025-06-04 07:40:50||202.74||202.79||202.79||202.74|2
1749022870000|2025-06-04 07:41:10||202.74||202.79||202.79||202.74|2
1749022880000|2025-06-04 07:41:20|202.92||202.92||202.92||202.92||10
1749022890000|2025-06-04 07:41:30||202.84||202.84||202.84||202.79|2
1749022900000|2025-06-04 07:41:40|202.87|202.79|202.87|202.79|202.87|202.84|202.87|202.79|7
1749022910000|2025-06-04 07:41:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|2
1749022920000|2025-06-04 07:42:00|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|5
1749022940000|2025-06-04 07:42:20|202.97||202.97||202.97||202.92||1
1749022950000|2025-06-04 07:42:30|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.89|3
1749022960000|2025-06-04 07:42:40|202.92|202.84|202.92|202.84|202.97|202.84|202.92|202.84|0
1749022970000|2025-06-04 07:42:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|1
1749022980000|2025-06-04 07:43:00|203.02|202.89|203.02|202.94|203.02|202.94|203.02|202.89|163
1749022990000|2025-06-04 07:43:10|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|164
1749023000000|2025-06-04 07:43:20|203.07|202.99|203.07|202.94|203.07|202.99|203.07|202.94|56
1749023010000|2025-06-04 07:43:30|203.02||203.02||203.02||203.02||5
1749023020000|2025-06-04 07:43:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|51
1749023030000|2025-06-04 07:43:50|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|185
1749023040000|2025-06-04 07:44:00|||||||||1
1749023050000|2025-06-04 07:44:10|||||||||1
1749023060000|2025-06-04 07:44:20|203.02|202.84|202.97|202.84|203.02|202.84|202.97|202.84|4
1749023070000|2025-06-04 07:44:30||202.89||202.89||202.89||202.89|0
1749023080000|2025-06-04 07:44:40|203.02|202.84|202.97|202.89|203.02|202.89|202.97|202.84|4
1749023090000|2025-06-04 07:44:50|||||||||25
1749023100000|2025-06-04 07:45:00|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|408
1749023110000|2025-06-04 07:45:10|203.07||203.02||203.07||203.02||4
1749023120000|2025-06-04 07:45:20||202.89||202.89||202.89||202.89|8
1749023130000|2025-06-04 07:45:30|202.97|202.94|202.97|202.89|203.02|202.94|202.97|202.89|10
1749023160000|2025-06-04 07:46:00|203.02||202.97||203.02||202.97||7
1749023170000|2025-06-04 07:46:10|202.92|202.84|202.92|202.84|202.92|202.89|202.92|202.84|7
1749023190000|2025-06-04 07:46:30|203.02|202.89|202.97|202.89|203.02|202.89|202.97|202.89|253
1749023200000|2025-06-04 07:46:40|203.02||202.97||203.02||202.97||1
1749023220000|2025-06-04 07:47:00|||||||||5
1749023230000|2025-06-04 07:47:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|9
1749023240000|2025-06-04 07:47:20|202.97||202.97||202.97||202.97||5
1749023250000|2025-06-04 07:47:30|202.92|202.79|202.87|202.79|202.92|202.79|202.87|202.79|39
1749023260000|2025-06-04 07:47:40|202.92||202.92||202.92||202.87||0
1749023270000|2025-06-04 07:47:50||202.84||202.84||202.84||202.84|0
1749023280000|2025-06-04 07:48:00|||||||||2
1749023290000|2025-06-04 07:48:10|||||||||3
1749023300000|2025-06-04 07:48:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|60
1749023310000|2025-06-04 07:48:30|||||||||3
1749023320000|2025-06-04 07:48:40|202.87|202.79|202.87|202.79|202.87|202.84|202.87|202.79|17
1749023340000|2025-06-04 07:49:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|4
1749023350000|2025-06-04 07:49:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|13
1749023360000|2025-06-04 07:49:20||202.74||202.79||202.79||202.74|1
1749023370000|2025-06-04 07:49:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|5
1749023390000|2025-06-04 07:49:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|17
1749023400000|2025-06-04 07:50:00|203.02||202.97||203.02||202.97||9
1749023420000|2025-06-04 07:50:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|1
1749023430000|2025-06-04 07:50:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|4
1749023450000|2025-06-04 07:50:50||202.84||202.89||202.89||202.84|8
1749023460000|2025-06-04 07:51:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|1
1749023470000|2025-06-04 07:51:10|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.84|14
1749023480000|2025-06-04 07:51:20|203.02|202.89|203.02|202.94|203.02|202.94|203.02|202.89|0
1749023510000|2025-06-04 07:51:50|203.07||203.02||203.07||203.02||4
1749023520000|2025-06-04 07:52:00|203.07||203.07||203.07||203.02||2
1749023530000|2025-06-04 07:52:10|203.02|202.99|203.07|202.94|203.07|202.99|203.02|202.94|15
1749023540000|2025-06-04 07:52:20|203.02||203.02||203.02||203.02||11
1749023550000|2025-06-04 07:52:30|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.94|6
1749023570000|2025-06-04 07:52:50|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.94|11
1749023580000|2025-06-04 07:53:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|3
1749023590000|2025-06-04 07:53:10|||||||||29
1749023600000|2025-06-04 07:53:20||202.94||202.99||202.99||202.94|13
1749023620000|2025-06-04 07:53:40|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.94|7
1749023630000|2025-06-04 07:53:50|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.99|3
1749023640000|2025-06-04 07:54:00|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|5
1749023650000|2025-06-04 07:54:10|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.94|2
1749023670000|2025-06-04 07:54:30|202.97|202.89|202.97|202.89|203.02|202.89|202.97|202.89|7
1749023700000|2025-06-04 07:55:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|12
1749023710000|2025-06-04 07:55:10|||||||||1
1749023720000|2025-06-04 07:55:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|19
1749023730000|2025-06-04 07:55:30||202.84||202.84||202.84||202.84|15
1749023740000|2025-06-04 07:55:40|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.84|62
1749023750000|2025-06-04 07:55:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|77
1749023760000|2025-06-04 07:56:00|203.07||203.07||203.07||203.07||30
1749023770000|2025-06-04 07:56:10|203.12|202.99|203.12|203.04|203.12|203.04|203.12|202.99|6
1749023780000|2025-06-04 07:56:20|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|26
1749023790000|2025-06-04 07:56:30||202.99||203.04||203.04||202.99|38
1749023800000|2025-06-04 07:56:40||202.99||202.99||203.04||202.99|42
1749023810000|2025-06-04 07:56:50|203.07||203.07||203.12||203.07||8
1749023820000|2025-06-04 07:57:00|203.12|203.04|203.12|203.04|203.12|203.04|203.07|203.04|5
1749023840000|2025-06-04 07:57:20|||||||||45
1749023850000|2025-06-04 07:57:30|||||||||2
1749023860000|2025-06-04 07:57:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|293
1749023870000|2025-06-04 07:57:50|||||||||7
1749023880000|2025-06-04 07:58:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|66
1749023890000|2025-06-04 07:58:10|||||||||2
1749023900000|2025-06-04 07:58:20||203.09||203.09||203.09||203.09|221
1749023910000|2025-06-04 07:58:30|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|15
1749023920000|2025-06-04 07:58:40|203.27||203.27||203.27||203.22||7
1749023930000|2025-06-04 07:58:50|203.22|203.19|203.27|203.19|203.27|203.19|203.22|203.19|0
1749023940000|2025-06-04 07:59:00|203.32||203.27||203.32||203.27||62
1749023950000|2025-06-04 07:59:10|203.32|203.24|203.32|203.19|203.32|203.24|203.27|203.19|67
1749023960000|2025-06-04 07:59:20|203.27|203.24|203.32|203.19|203.32|203.24|203.27|203.19|6
1749023970000|2025-06-04 07:59:30|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.24|8
1749023980000|2025-06-04 07:59:40|203.27|203.19|203.32|203.19|203.32|203.19|203.27|203.19|32
1749023990000|2025-06-04 07:59:50|203.27|203.24|203.27|203.19|203.32|203.24|203.27|203.19|5
1749024000000|2025-06-04 08:00:00|203.32|203.24|203.32|203.24|203.32|203.24|203.27|203.24|11
1749024010000|2025-06-04 08:00:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|8
1749024020000|2025-06-04 08:00:20|||||||||11
1749024030000|2025-06-04 08:00:30|||||||||13
1749024040000|2025-06-04 08:00:40|||||||||30
1749024050000|2025-06-04 08:00:50|||||||||8
1749024060000|2025-06-04 08:01:00|203.42|203.34|203.42|203.29|203.42|203.34|203.37|203.29|182
1749024070000|2025-06-04 08:01:10|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.29|37
1749024080000|2025-06-04 08:01:20|203.47|203.39|203.47|203.39|203.52|203.39|203.47|203.39|153
1749024090000|2025-06-04 08:01:30|203.52||203.47||203.52||203.47||33
1749024100000|2025-06-04 08:01:40|||||||||11
1749024110000|2025-06-04 08:01:50|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|84
1749024120000|2025-06-04 08:02:00|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|24
1749024130000|2025-06-04 08:02:10|||||||||11
1749024140000|2025-06-04 08:02:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|12
1749024160000|2025-06-04 08:02:40|||||||||17
1749024170000|2025-06-04 08:02:50|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|34
1749024180000|2025-06-04 08:03:00|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|49
1749024200000|2025-06-04 08:03:20|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|2
1749024210000|2025-06-04 08:03:30||203.19||203.19||203.19||203.19|0
1749024220000|2025-06-04 08:03:40|203.22|203.14|203.22|203.14|203.27|203.19|203.22|203.14|17
1749024230000|2025-06-04 08:03:50|||||||||9
1749024240000|2025-06-04 08:04:00|203.27||203.27||203.27||203.27||14
1749024250000|2025-06-04 08:04:10|203.22|203.19|203.32|203.24|203.32|203.24|203.22|203.19|5
1749024270000|2025-06-04 08:04:30|||||||||29
1749024290000|2025-06-04 08:04:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|163
1749024300000|2025-06-04 08:05:00|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|68
1749024310000|2025-06-04 08:05:10|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.24|14
1749024320000|2025-06-04 08:05:20|203.32|203.29|203.32|203.24|203.37|203.29|203.32|203.24|2
1749024340000|2025-06-04 08:05:40|203.27|203.19|203.27|203.19|203.32|203.19|203.22|203.14|39
1749024350000|2025-06-04 08:05:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|1
1749024360000|2025-06-04 08:06:00|203.37||203.32||203.37||203.32||2
1749024370000|2025-06-04 08:06:10|203.27|203.19|203.27|203.19|203.32|203.19|203.27|203.19|7
1749024380000|2025-06-04 08:06:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|9
1749024390000|2025-06-04 08:06:30|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.04|131
1749024400000|2025-06-04 08:06:40|203.22|203.14|203.17|203.09|203.22|203.14|203.17|203.09|18
1749024410000|2025-06-04 08:06:50|203.22|203.04|203.22|203.09|203.22|203.09|203.22|203.04|15
1749024420000|2025-06-04 08:07:00|203.17|203.14|203.17|203.09|203.22|203.14|203.17|203.09|1
1749024430000|2025-06-04 08:07:10|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|5
1749024440000|2025-06-04 08:07:20|203.17||203.17||203.17||203.17||0
1749024450000|2025-06-04 08:07:30|||||||||34
1749024460000|2025-06-04 08:07:40|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|62
1749024470000|2025-06-04 08:07:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|9
1749024480000|2025-06-04 08:08:00|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|96
1749024490000|2025-06-04 08:08:10|||||||||2
1749024500000|2025-06-04 08:08:20|203.07||203.02||203.07||203.02||0
1749024510000|2025-06-04 08:08:30|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.94|171
1749024520000|2025-06-04 08:08:40|203.12||203.07||203.12||203.07||6
1749024530000|2025-06-04 08:08:50|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|0
1749024540000|2025-06-04 08:09:00|203.07||203.07||203.12||203.07||0
1749024550000|2025-06-04 08:09:10|203.12|202.94|203.07|202.94|203.12|202.99|203.02|202.94|1
1749024560000|2025-06-04 08:09:20|203.02|202.99|203.07|202.94|203.07|202.99|203.02|202.94|3
1749024570000|2025-06-04 08:09:30|203.02|202.89|202.97|202.89|203.02|202.89|202.97|202.89|139
1749024580000|2025-06-04 08:09:40|203.02||202.97||203.02||202.97||0
1749024590000|2025-06-04 08:09:50|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.89|9
1749024600000|2025-06-04 08:10:00|203.07|202.89|203.02|202.94|203.07|202.99|203.02|202.89|0
1749024610000|2025-06-04 08:10:10|202.97|202.89|202.97|202.84|203.02|202.94|202.97|202.84|10
1749024620000|2025-06-04 08:10:20||202.89||202.89||202.89||202.84|0
1749024630000|2025-06-04 08:10:30|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|10
1749024640000|2025-06-04 08:10:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|31
1749024650000|2025-06-04 08:10:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|23
1749024660000|2025-06-04 08:11:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.79|2
1749024670000|2025-06-04 08:11:10|203.02|202.89|202.97|202.89|203.02|202.89|202.97|202.89|84
1749024690000|2025-06-04 08:11:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|258
1749024700000|2025-06-04 08:11:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|11
1749024720000|2025-06-04 08:12:00|||||||||3
1749024730000|2025-06-04 08:12:10|203.02|202.94|203.02|202.89|203.02|202.94|202.97|202.89|6
1749024740000|2025-06-04 08:12:20|202.97||203.02||203.02||202.97||189
1749024750000|2025-06-04 08:12:30|202.97||203.02||203.02||202.97||0
1749024760000|2025-06-04 08:12:40|202.97||202.97||203.02||202.97||2
1749024770000|2025-06-04 08:12:50|||||||||1
1749024780000|2025-06-04 08:13:00|203.02||203.02||203.02||202.97||26
1749024790000|2025-06-04 08:13:10|202.97||202.97||203.02||202.97||21
1749024800000|2025-06-04 08:13:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|0
1749024810000|2025-06-04 08:13:30|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.84|1
1749024820000|2025-06-04 08:13:40|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.89|0
1749024830000|2025-06-04 08:13:50|203.02||203.02||203.02||203.02||2
1749024840000|2025-06-04 08:14:00|202.97|202.94|202.97|202.89|202.97|202.94|202.97|202.89|0
1749024860000|2025-06-04 08:14:20|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|0
1749024870000|2025-06-04 08:14:30|202.97|202.94|203.02|202.89|203.02|202.94|202.97|202.89|1
1749024880000|2025-06-04 08:14:40|202.97|202.94|202.97|202.89|202.97|202.94|202.97|202.89|0
1749024900000|2025-06-04 08:15:00|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.94|4
1749024910000|2025-06-04 08:15:10|203.07|202.89|202.97|202.89|203.07|202.89|202.97|202.89|17
1749024920000|2025-06-04 08:15:20||202.84||202.84||202.84||202.84|13
1749024930000|2025-06-04 08:15:30|202.92||202.92||202.92||202.92||0
1749024940000|2025-06-04 08:15:40|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.84|24
1749024950000|2025-06-04 08:15:50|202.92|202.79|202.92|202.79|202.92|202.79|202.87|202.79|2
1749024960000|2025-06-04 08:16:00||202.84||202.84||202.84||202.79|0
1749024970000|2025-06-04 08:16:10|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|3
1749024980000|2025-06-04 08:16:20|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|4
1749024990000|2025-06-04 08:16:30|202.92||202.87||202.92||202.87||0
1749025010000|2025-06-04 08:16:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|23
1749025020000|2025-06-04 08:17:00|202.77|202.69|202.82|202.69|202.82|202.74|202.77|202.69|16
1749025030000|2025-06-04 08:17:10||202.74||202.69||202.74||202.69|4
1749025040000|2025-06-04 08:17:20|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|2
1749025050000|2025-06-04 08:17:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|0
1749025060000|2025-06-04 08:17:40|||||||||2
1749025070000|2025-06-04 08:17:50|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|19
1749025080000|2025-06-04 08:18:00|202.82|202.79|202.82|202.74|202.87|202.79|202.82|202.74|1
1749025100000|2025-06-04 08:18:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|12
1749025110000|2025-06-04 08:18:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|24
1749025120000|2025-06-04 08:18:40|202.77||202.77||202.77||202.72||4
1749025130000|2025-06-04 08:18:50||202.69||202.69||202.69||202.69|0
1749025140000|2025-06-04 08:19:00|||||||||5
1749025160000|2025-06-04 08:19:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|26
1749025170000|2025-06-04 08:19:30|||||||||9
1749025180000|2025-06-04 08:19:40|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|18
1749025190000|2025-06-04 08:19:50|202.77||202.72||202.77||202.72||2
1749025200000|2025-06-04 08:20:00|||||||||10
1749025210000|2025-06-04 08:20:10|||||||||27
1749025240000|2025-06-04 08:20:40|202.67|202.59|202.67|202.54|202.72|202.59|202.62|202.54|96
1749025250000|2025-06-04 08:20:50||202.59||202.54||202.59||202.54|2
1749025260000|2025-06-04 08:21:00|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.54|20
1749025280000|2025-06-04 08:21:20|202.72||202.67||202.72||202.67||8
1749025310000|2025-06-04 08:21:50|||||||||4
1749025320000|2025-06-04 08:22:00|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|2
1749025330000|2025-06-04 08:22:10|202.72||202.67||202.72||202.67||0
1749025340000|2025-06-04 08:22:20|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|9
1749025350000|2025-06-04 08:22:30||202.44||202.49||202.49||202.44|12
1749025370000|2025-06-04 08:22:50|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|58
1749025390000|2025-06-04 08:23:10|202.52||202.47||202.52||202.47||12
1749025410000|2025-06-04 08:23:30|202.52||202.52||202.52||202.47||1
1749025420000|2025-06-04 08:23:40|202.47||202.47||202.47||202.47||0
1749025440000|2025-06-04 08:24:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|268
1749025450000|2025-06-04 08:24:10|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|7
1749025460000|2025-06-04 08:24:20|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|0
1749025470000|2025-06-04 08:24:30||202.54||202.54||202.54||202.54|0
1749025490000|2025-06-04 08:24:50|||||||||1
1749025500000|2025-06-04 08:25:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|3
1749025510000|2025-06-04 08:25:10|202.62||202.62||202.62||202.62||0
1749025520000|2025-06-04 08:25:20|202.57||202.57||202.62||202.57||0
1749025540000|2025-06-04 08:25:40|||||||||19
1749025550000|2025-06-04 08:25:50|||||||||2
1749025560000|2025-06-04 08:26:00|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|37
1749025570000|2025-06-04 08:26:10|||||||||1
1749025600000|2025-06-04 08:26:40|202.67||202.62||202.67||202.62||1
1749025610000|2025-06-04 08:26:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|1
1749025620000|2025-06-04 08:27:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.59|21
1749025640000|2025-06-04 08:27:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|16
1749025650000|2025-06-04 08:27:30|202.82||202.77||202.82||202.77||0
1749025670000|2025-06-04 08:27:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|22
1749025680000|2025-06-04 08:28:00|202.77|202.59|202.67|202.54|202.77|202.59|202.62|202.54|5
1749025690000|2025-06-04 08:28:10|202.62|202.49|202.57|202.49|202.62|202.49|202.57|202.49|2
1749025710000|2025-06-04 08:28:30|202.62|202.54|202.62|202.54|202.67|202.59|202.62|202.54|1
1749025720000|2025-06-04 08:28:40||202.49||202.54||202.54||202.49|1
1749025730000|2025-06-04 08:28:50|202.57|202.49|202.57|202.49|202.57|202.54|202.57|202.49|12
1749025750000|2025-06-04 08:29:10|202.62||202.57||202.62||202.57||3
1749025760000|2025-06-04 08:29:20|202.62||202.57||202.62||202.57||0
1749025770000|2025-06-04 08:29:30|202.62||202.62||202.62||202.57||6
1749025780000|2025-06-04 08:29:40|202.57||202.57||202.57||202.57||0
1749025790000|2025-06-04 08:29:50|||||||||1
1749025800000|2025-06-04 08:30:00|202.52|202.39|202.42|202.34|202.52|202.39|202.42|202.34|61
1749025810000|2025-06-04 08:30:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|3
1749025820000|2025-06-04 08:30:20|202.42|202.34|202.42|202.34|202.47|202.39|202.42|202.34|11
1749025830000|2025-06-04 08:30:30||202.29||202.34||202.34||202.29|26
1749025840000|2025-06-04 08:30:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|67
1749025850000|2025-06-04 08:30:50|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|61
1749025860000|2025-06-04 08:31:00|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|17
1749025870000|2025-06-04 08:31:10|202.42|202.39|202.37|202.29|202.47|202.39|202.37|202.24|9
1749025880000|2025-06-04 08:31:20|202.32|202.24|202.32|202.24|202.37|202.29|202.32|202.24|16
1749025890000|2025-06-04 08:31:30|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|10
1749025900000|2025-06-04 08:31:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|1
1749025910000|2025-06-04 08:31:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|8
1749025920000|2025-06-04 08:32:00|202.37||202.32||202.37||202.32||1
1749025930000|2025-06-04 08:32:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|102
1749025950000|2025-06-04 08:32:30|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|17
1749025960000|2025-06-04 08:32:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|10
1749025980000|2025-06-04 08:33:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|27
1749025990000|2025-06-04 08:33:10|202.07|201.89|202.07|201.94|202.07|201.94|202.07|201.89|16
1749026000000|2025-06-04 08:33:20|202.02|201.99|202.02|201.94|202.07|201.99|202.02|201.94|8
1749026020000|2025-06-04 08:33:40|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|107
1749026030000|2025-06-04 08:33:50|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|18
1749026040000|2025-06-04 08:34:00|202.12|201.99|202.07|201.99|202.12|202.04|202.07|201.99|2
1749026050000|2025-06-04 08:34:10|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|6
1749026060000|2025-06-04 08:34:20|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|3
1749026070000|2025-06-04 08:34:30||202.04||202.04||202.04||202.04|0
1749026080000|2025-06-04 08:34:40|202.17|202.09|202.17|202.09|202.22|202.14|202.17|202.09|140
1749026090000|2025-06-04 08:34:50||202.04||202.04||202.09||202.04|1
1749026100000|2025-06-04 08:35:00|202.22|202.09|202.22|202.14|202.22|202.14|202.22|202.04|2
1749026110000|2025-06-04 08:35:10|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|18
1749026120000|2025-06-04 08:35:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|13
1749026130000|2025-06-04 08:35:30|202.12|202.04|202.12|202.04|202.12|202.04|202.07|201.99|11
1749026140000|2025-06-04 08:35:40|202.17|202.09|202.22|202.09|202.22|202.14|202.17|202.04|28
1749026150000|2025-06-04 08:35:50||202.14||202.14||202.14||202.09|9
1749026160000|2025-06-04 08:36:00|202.17|202.09|202.12|201.99|202.17|202.09|202.07|201.99|50
1749026170000|2025-06-04 08:36:10|202.07||202.07||202.07||202.07||16
1749026190000|2025-06-04 08:36:30|202.12|202.04|202.12|201.99|202.12|202.04|202.07|201.99|20
1749026200000|2025-06-04 08:36:40||202.04||202.04||202.04||202.04|1
1749026210000|2025-06-04 08:36:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|2
1749026220000|2025-06-04 08:37:00|202.12||202.07||202.12||202.07||4
1749026240000|2025-06-04 08:37:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|15
1749026260000|2025-06-04 08:37:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|3
1749026280000|2025-06-04 08:38:00|202.12|202.04|202.12|202.04|202.17|202.09|202.12|201.99|189
1749026290000|2025-06-04 08:38:10||201.99||201.99||202.04||201.99|115
1749026300000|2025-06-04 08:38:20|202.07|202.04|202.07|201.99|202.07|202.04|202.07|201.99|11
1749026310000|2025-06-04 08:38:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|8
1749026340000|2025-06-04 08:39:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|13
1749026350000|2025-06-04 08:39:10|201.92|201.84|201.97|201.89|202.02|201.89|201.92|201.84|253
1749026360000|2025-06-04 08:39:20|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|13
1749026370000|2025-06-04 08:39:30|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|3
1749026380000|2025-06-04 08:39:40|201.97||201.97||201.97||201.97||0
1749026400000|2025-06-04 08:40:00|202.02||202.02||202.02||202.02||10
1749026410000|2025-06-04 08:40:10|202.07|201.94|202.07|201.99|202.07|201.99|202.07|201.94|3
1749026420000|2025-06-04 08:40:20|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|16
1749026430000|2025-06-04 08:40:30|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|9
1749026440000|2025-06-04 08:40:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|36
1749026450000|2025-06-04 08:40:50|||||||||4
1749026460000|2025-06-04 08:41:00||201.74||201.79||201.79||201.74|3
1749026480000|2025-06-04 08:41:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|15
1749026490000|2025-06-04 08:41:30|201.97||201.97||201.97||201.97||10
1749026500000|2025-06-04 08:41:40|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|15
1749026510000|2025-06-04 08:41:50||201.84||201.84||201.84||201.84|35
1749026520000|2025-06-04 08:42:00||201.89||201.84||201.89||201.84|15
1749026530000|2025-06-04 08:42:10||201.89||201.89||201.89||201.89|7
1749026540000|2025-06-04 08:42:20|||||||||2
1749026550000|2025-06-04 08:42:30|||||||||2
1749026560000|2025-06-04 08:42:40|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|29
1749026570000|2025-06-04 08:42:50|201.97|201.94|201.97|201.89|201.97|201.94|201.97|201.89|17
1749026580000|2025-06-04 08:43:00|||||||||4
1749026590000|2025-06-04 08:43:10|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|18
1749026600000|2025-06-04 08:43:20|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|12
1749026610000|2025-06-04 08:43:30|202.02||202.07||202.07||202.02||18
1749026620000|2025-06-04 08:43:40|202.02|201.99|202.02|201.94|202.07|201.99|202.02|201.94|39
1749026630000|2025-06-04 08:43:50|||||||||18
1749026650000|2025-06-04 08:44:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|285
1749026660000|2025-06-04 08:44:20|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|202
1749026670000|2025-06-04 08:44:30|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.94|12
1749026680000|2025-06-04 08:44:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|4
1749026700000|2025-06-04 08:45:00|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|125
1749026710000|2025-06-04 08:45:10|||||||||2
1749026720000|2025-06-04 08:45:20|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|20
1749026730000|2025-06-04 08:45:30|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.94|5
1749026740000|2025-06-04 08:45:40|202.07||202.07||202.07||202.07||8
1749026750000|2025-06-04 08:45:50|202.02||202.07||202.07||202.02||2
1749026760000|2025-06-04 08:46:00|202.02|201.89|201.97|201.84|202.02|201.89|201.97|201.84|10
1749026770000|2025-06-04 08:46:10|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.79|8
1749026790000|2025-06-04 08:46:30|201.92||201.92||201.92||201.87||16
1749026800000|2025-06-04 08:46:40||201.84||201.84||201.84||201.84|0
1749026820000|2025-06-04 08:47:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|13
1749026830000|2025-06-04 08:47:10|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|30
1749026840000|2025-06-04 08:47:20|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|3
1749026850000|2025-06-04 08:47:30||201.74||201.79||201.79||201.74|152
1749026860000|2025-06-04 08:47:40|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|9
1749026890000|2025-06-04 08:48:10|201.97|201.89|201.97|201.84|201.97|201.89|201.92|201.84|8
1749026900000|2025-06-04 08:48:20|202.02|201.89|202.02|201.94|202.02|201.94|202.02|201.89|39
1749026910000|2025-06-04 08:48:30|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|13
1749026920000|2025-06-04 08:48:40||201.99||201.99||201.99||201.99|0
1749026930000|2025-06-04 08:48:50|||||||||10
1749026940000|2025-06-04 08:49:00|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|80
1749026950000|2025-06-04 08:49:10|||||||||2
1749026960000|2025-06-04 08:49:20|202.02|201.89|201.97|201.89|202.02|201.94|201.97|201.89|112
1749026970000|2025-06-04 08:49:30|||||||||1
1749026980000|2025-06-04 08:49:40||201.84||201.89||201.89||201.84|0
1749027000000|2025-06-04 08:50:00|||||||||16
1749027010000|2025-06-04 08:50:10|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|1
1749027020000|2025-06-04 08:50:20|201.87|201.74|201.87|201.74|201.87|201.74|201.87|201.74|0
1749027030000|2025-06-04 08:50:30|201.82||201.87||201.87||201.82||21
1749027040000|2025-06-04 08:50:40||201.79||201.79||201.79||201.79|0
1749027060000|2025-06-04 08:51:00|201.82|201.74|201.77|201.69|201.87|201.74|201.77|201.69|51
1749027070000|2025-06-04 08:51:10|||||||||17
1749027100000|2025-06-04 08:51:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|11
1749027120000|2025-06-04 08:52:00|201.77||201.77||201.77||201.77||17
1749027130000|2025-06-04 08:52:10|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.59|10
1749027140000|2025-06-04 08:52:20|||||||||10
1749027150000|2025-06-04 08:52:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|27
1749027160000|2025-06-04 08:52:40|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|30
1749027170000|2025-06-04 08:52:50|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|12
1749027180000|2025-06-04 08:53:00||201.59||201.64||201.64||201.59|1
1749027190000|2025-06-04 08:53:10||201.59||201.64||201.64||201.59|2
1749027200000|2025-06-04 08:53:20|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|1
1749027210000|2025-06-04 08:53:30||201.54||201.59||201.59||201.54|1
1749027220000|2025-06-04 08:53:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|17
1749027230000|2025-06-04 08:53:50||201.59||201.59||201.64||201.59|4
1749027240000|2025-06-04 08:54:00|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|113
1749027250000|2025-06-04 08:54:10|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.64|56
1749027260000|2025-06-04 08:54:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|14
1749027270000|2025-06-04 08:54:30|||||||||1
1749027280000|2025-06-04 08:54:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|9
1749027290000|2025-06-04 08:54:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1749027300000|2025-06-04 08:55:00|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|7
1749027310000|2025-06-04 08:55:10|201.72|201.64|201.72|201.64|201.72|201.69|201.72|201.64|26
1749027320000|2025-06-04 08:55:20|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|37
1749027330000|2025-06-04 08:55:30|||||||||2
1749027350000|2025-06-04 08:55:50|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|9
1749027360000|2025-06-04 08:56:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|13
1749027370000|2025-06-04 08:56:10|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|8
1749027380000|2025-06-04 08:56:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|9
1749027390000|2025-06-04 08:56:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|139
1749027400000|2025-06-04 08:56:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|9
1749027410000|2025-06-04 08:56:50|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|1
1749027420000|2025-06-04 08:57:00|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.44|4
1749027430000|2025-06-04 08:57:10|||||||||3
1749027440000|2025-06-04 08:57:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|1
1749027450000|2025-06-04 08:57:30|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|7
1749027460000|2025-06-04 08:57:40||201.49||201.49||201.54||201.49|1
1749027470000|2025-06-04 08:57:50|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|0
1749027480000|2025-06-04 08:58:00|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|24
1749027490000|2025-06-04 08:58:10||201.54||201.49||201.54||201.49|0
1749027500000|2025-06-04 08:58:20||201.54||201.49||201.54||201.49|0
1749027510000|2025-06-04 08:58:30|201.57||201.57||201.62||201.57||9
1749027520000|2025-06-04 08:58:40|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|9
1749027530000|2025-06-04 08:58:50|201.57||201.57||201.57||201.57||0
1749027540000|2025-06-04 08:59:00||201.44||201.49||201.49||201.44|105
1749027570000|2025-06-04 08:59:30|201.62|201.44|201.52|201.44|201.62|201.44|201.52|201.44|9
1749027580000|2025-06-04 08:59:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|1
1749027590000|2025-06-04 08:59:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|5
1749027600000|2025-06-04 09:00:00|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|16
1749027610000|2025-06-04 09:00:10|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|13
1749027620000|2025-06-04 09:00:20||201.49||201.54||201.54||201.49|3
1749027630000|2025-06-04 09:00:30|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|0
1749027650000|2025-06-04 09:00:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|7
1749027660000|2025-06-04 09:01:00|||||||||26
1749027670000|2025-06-04 09:01:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|103
1749027680000|2025-06-04 09:01:20|201.52|201.44|201.42|201.29|201.52|201.44|201.42|201.29|43
1749027690000|2025-06-04 09:01:30|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.29|13
1749027700000|2025-06-04 09:01:40||201.29||201.34||201.34||201.29|5
1749027710000|2025-06-04 09:01:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|8
1749027720000|2025-06-04 09:02:00|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|14
1749027730000|2025-06-04 09:02:10|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|110
1749027740000|2025-06-04 09:02:20|201.47|201.29|201.42|201.29|201.47|201.29|201.42|201.29|61
1749027750000|2025-06-04 09:02:30|201.47|201.34|201.47|201.39|201.47|201.39|201.42|201.34|57
1749027760000|2025-06-04 09:02:40|||||||||30
1749027770000|2025-06-04 09:02:50|||||||||2
1749027780000|2025-06-04 09:03:00|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|56
1749027790000|2025-06-04 09:03:10||201.29||201.29||201.29||201.29|24
1749027800000|2025-06-04 09:03:20||201.34||201.34||201.34||201.29|2
1749027820000|2025-06-04 09:03:40|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|18
1749027830000|2025-06-04 09:03:50||201.34||201.34||201.34||201.29|0
1749027840000|2025-06-04 09:04:00|||||||||1
1749027850000|2025-06-04 09:04:10||201.29||201.29||201.29||201.29|5
1749027860000|2025-06-04 09:04:20|201.47|201.34|201.52|201.44|201.52|201.44|201.47|201.34|22
1749027870000|2025-06-04 09:04:30|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|3
1749027880000|2025-06-04 09:04:40|201.52|201.49|201.52|201.44|201.52|201.49|201.52|201.44|0
1749027890000|2025-06-04 09:04:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|30
1749027900000|2025-06-04 09:05:00|201.62|201.54|201.62|201.49|201.67|201.59|201.62|201.49|20
1749027910000|2025-06-04 09:05:10|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.49|9
1749027920000|2025-06-04 09:05:20||201.49||201.54||201.54||201.49|1
1749027930000|2025-06-04 09:05:30|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|72
1749027940000|2025-06-04 09:05:40|201.57||201.57||201.57||201.57||5
1749027950000|2025-06-04 09:05:50|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|8
1749027960000|2025-06-04 09:06:00|201.67|201.59|201.57|201.49|201.67|201.59|201.57|201.49|35
1749027970000|2025-06-04 09:06:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|87
1749027990000|2025-06-04 09:06:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|23
1749028000000|2025-06-04 09:06:40|||||||||5
1749028010000|2025-06-04 09:06:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|74
1749028020000|2025-06-04 09:07:00|201.57||201.52||201.57||201.52||13
1749028030000|2025-06-04 09:07:10|201.47|201.39|201.42|201.34|201.47|201.44|201.42|201.34|20
1749028040000|2025-06-04 09:07:20|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|9
1749028050000|2025-06-04 09:07:30|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.29|101
1749028060000|2025-06-04 09:07:40|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|17
1749028070000|2025-06-04 09:07:50|201.37|201.24|201.37|201.29|201.37|201.29|201.32|201.24|107
1749028080000|2025-06-04 09:08:00||201.24||201.29||201.29||201.24|0
1749028090000|2025-06-04 09:08:10|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|12
1749028100000|2025-06-04 09:08:20|||||||||3
1749028110000|2025-06-04 09:08:30|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|4
1749028120000|2025-06-04 09:08:40||201.29||201.29||201.34||201.29|9
1749028130000|2025-06-04 09:08:50|201.37||201.37||201.37||201.37||0
1749028140000|2025-06-04 09:09:00|201.32|201.24|201.37|201.24|201.37|201.29|201.32|201.24|10
1749028150000|2025-06-04 09:09:10||201.29||201.24||201.29||201.24|0
1749028160000|2025-06-04 09:09:20||201.29||201.29||201.29||201.24|3
1749028170000|2025-06-04 09:09:30|||||||||2
1749028180000|2025-06-04 09:09:40||201.24||201.29||201.29||201.24|1
1749028190000|2025-06-04 09:09:50|||||||||1
1749028200000|2025-06-04 09:10:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|66
1749028210000|2025-06-04 09:10:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|74
1749028220000|2025-06-04 09:10:20|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.29|24
1749028230000|2025-06-04 09:10:30|||||||||36
1749028240000|2025-06-04 09:10:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|5
1749028250000|2025-06-04 09:10:50||201.34||201.39||201.39||201.34|9
1749028260000|2025-06-04 09:11:00|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|3
1749028270000|2025-06-04 09:11:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|53
1749028280000|2025-06-04 09:11:20|201.57||201.52||201.57||201.52||2
1749028290000|2025-06-04 09:11:30|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|6
1749028300000|2025-06-04 09:11:40|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|30
1749028310000|2025-06-04 09:11:50||201.49||201.54||201.54||201.49|49
1749028320000|2025-06-04 09:12:00|||||||||24
1749028330000|2025-06-04 09:12:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|15
1749028340000|2025-06-04 09:12:20|201.62||201.57||201.62||201.57||9
1749028350000|2025-06-04 09:12:30||201.44||201.44||201.44||201.44|72
1749028360000|2025-06-04 09:12:40|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.49|4
1749028370000|2025-06-04 09:12:50|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|1
1749028380000|2025-06-04 09:13:00|201.62||201.57||201.62||201.57||9
1749028390000|2025-06-04 09:13:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1749028400000|2025-06-04 09:13:20|||||||||6
1749028420000|2025-06-04 09:13:40|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|7
1749028430000|2025-06-04 09:13:50|201.52|201.49|201.52|201.44|201.57|201.49|201.52|201.44|3
1749028440000|2025-06-04 09:14:00|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|6
1749028450000|2025-06-04 09:14:10|201.52||201.52||201.57||201.52||5
1749028460000|2025-06-04 09:14:20|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|82
1749028470000|2025-06-04 09:14:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|18
1749028480000|2025-06-04 09:14:40|201.72|201.59|201.62|201.54|201.72|201.59|201.62|201.54|18
1749028490000|2025-06-04 09:14:50|201.67||201.62||201.67||201.62||5
1749028500000|2025-06-04 09:15:00|201.67||201.62||201.67||201.62||5
1749028510000|2025-06-04 09:15:10|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|11
1749028520000|2025-06-04 09:15:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|13
1749028530000|2025-06-04 09:15:30|||||||||2
1749028540000|2025-06-04 09:15:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1749028550000|2025-06-04 09:15:50|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|23
1749028560000|2025-06-04 09:16:00|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|16
1749028570000|2025-06-04 09:16:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|5
1749028580000|2025-06-04 09:16:20|201.72|201.54|201.72|201.59|201.72|201.59|201.72|201.54|4
1749028590000|2025-06-04 09:16:30|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|1
1749028600000|2025-06-04 09:16:40|201.67||201.67||201.67||201.67||9
1749028610000|2025-06-04 09:16:50||201.54||201.59||201.59||201.54|5
1749028620000|2025-06-04 09:17:00||201.54||201.59||201.59||201.54|3
1749028650000|2025-06-04 09:17:30|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|27
1749028660000|2025-06-04 09:17:40|||||||||33
1749028670000|2025-06-04 09:17:50|||||||||4
1749028680000|2025-06-04 09:18:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|14
1749028690000|2025-06-04 09:18:10|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|4
1749028700000|2025-06-04 09:18:20|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|0
1749028720000|2025-06-04 09:18:40|201.77||201.72||201.77||201.72||9
1749028740000|2025-06-04 09:19:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|5
1749028750000|2025-06-04 09:19:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|5
1749028760000|2025-06-04 09:19:20|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|10
1749028770000|2025-06-04 09:19:30|||||||||2
1749028780000|2025-06-04 09:19:40|201.82||201.82||201.82||201.77||0
1749028790000|2025-06-04 09:19:50|201.77||201.82||201.82||201.77||0
1749028800000|2025-06-04 09:20:00|201.77|201.74|201.87|201.74|201.87|201.79|201.77|201.74|10
1749028810000|2025-06-04 09:20:10|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|7
1749028820000|2025-06-04 09:20:20|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|23
1749028830000|2025-06-04 09:20:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1749028840000|2025-06-04 09:20:40|||||||||1
1749028850000|2025-06-04 09:20:50|||||||||10
1749028880000|2025-06-04 09:21:20||201.54||201.59||201.59||201.54|13
1749028890000|2025-06-04 09:21:30|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|4
1749028900000|2025-06-04 09:21:40|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|0
1749028910000|2025-06-04 09:21:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|30
1749028920000|2025-06-04 09:22:00|||||||||12
1749028950000|2025-06-04 09:22:30|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|16
1749028960000|2025-06-04 09:22:40|201.72||201.72||201.77||201.72||0
1749028980000|2025-06-04 09:23:00|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|30
1749028990000|2025-06-04 09:23:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1749029000000|2025-06-04 09:23:20|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|6
1749029010000|2025-06-04 09:23:30|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|2
1749029020000|2025-06-04 09:23:40|201.72||201.72||201.77||201.72||1
1749029030000|2025-06-04 09:23:50|201.77||201.77||201.77||201.72||0
1749029040000|2025-06-04 09:24:00|201.72|201.69|201.72|201.64|201.77|201.69|201.72|201.64|7
1749029070000|2025-06-04 09:24:30|||||||||94
1749029080000|2025-06-04 09:24:40|201.77||201.77||201.77||201.77||37
1749029090000|2025-06-04 09:24:50|201.72||201.72||201.77||201.72||0
1749029100000|2025-06-04 09:25:00|201.77||201.72||201.77||201.72||22
1749029110000|2025-06-04 09:25:10|201.77||201.72||201.77||201.72||14
1749029120000|2025-06-04 09:25:20|||||||||2
1749029140000|2025-06-04 09:25:40|||||||||1
1749029150000|2025-06-04 09:25:50|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|51
1749029160000|2025-06-04 09:26:00|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.64|5
1749029180000|2025-06-04 09:26:20|201.72|201.59|201.77|201.69|201.77|201.69|201.72|201.59|405
1749029190000|2025-06-04 09:26:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|53
1749029200000|2025-06-04 09:26:40||201.59||201.64||201.64||201.59|1
1749029250000|2025-06-04 09:27:30|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|46
1749029260000|2025-06-04 09:27:40||201.69||201.69||201.69||201.69|0
1749029270000|2025-06-04 09:27:50||201.64||201.69||201.69||201.64|8
1749029280000|2025-06-04 09:28:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|27
1749029290000|2025-06-04 09:28:10|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|8
1749029330000|2025-06-04 09:28:50|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|31
1749029340000|2025-06-04 09:29:00|201.77|201.69|201.77|201.69|201.77|201.74|201.77|201.69|18
1749029360000|2025-06-04 09:29:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|75
1749029370000|2025-06-04 09:29:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|7
1749029380000|2025-06-04 09:29:40||201.69||201.69||201.69||201.69|2
1749029390000|2025-06-04 09:29:50|201.77||201.77||201.77||201.77||0
1749029400000|2025-06-04 09:30:00|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|11
1749029410000|2025-06-04 09:30:10|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|13
1749029440000|2025-06-04 09:30:40|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|57
1749029450000|2025-06-04 09:30:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|4
1749029460000|2025-06-04 09:31:00|||||||||19
1749029480000|2025-06-04 09:31:20||201.69||201.74||201.74||201.69|38
1749029520000|2025-06-04 09:32:00|||||||||1
1749029530000|2025-06-04 09:32:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|45
1749029550000|2025-06-04 09:32:30|||||||||5
1749029570000|2025-06-04 09:32:50|||||||||3
1749029600000|2025-06-04 09:33:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|4
1749029620000|2025-06-04 09:33:40|||||||||1
1749029650000|2025-06-04 09:34:10|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|25
1749029660000|2025-06-04 09:34:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|5
1749029670000|2025-06-04 09:34:30||201.74||201.79||201.79||201.74|13
1749029680000|2025-06-04 09:34:40||201.74||201.79||201.79||201.74|3
1749029710000|2025-06-04 09:35:10|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|8
1749029720000|2025-06-04 09:35:20||201.84||201.84||201.84||201.84|0
1749029730000|2025-06-04 09:35:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|17
1749029740000|2025-06-04 09:35:40|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|21
1749029750000|2025-06-04 09:35:50|||||||||1
1749029760000|2025-06-04 09:36:00||201.74||201.79||201.79||201.74|53
1749029790000|2025-06-04 09:36:30||201.74||201.79||201.79||201.74|6
1749029800000|2025-06-04 09:36:40|201.92||201.92||201.92||201.92||17
1749029810000|2025-06-04 09:36:50|201.87||201.87||201.92||201.87||4
1749029840000|2025-06-04 09:37:20|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|18
1749029850000|2025-06-04 09:37:30|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|7
1749029860000|2025-06-04 09:37:40|||||||||1
1749029870000|2025-06-04 09:37:50||201.74||201.79||201.79||201.74|4
1749029880000|2025-06-04 09:38:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|9
1749029890000|2025-06-04 09:38:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|104
1749029910000|2025-06-04 09:38:30|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|30
1749029920000|2025-06-04 09:38:40|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|26
1749029940000|2025-06-04 09:39:00|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|5
1749029950000|2025-06-04 09:39:10||201.64||201.69||201.69||201.64|3
1749029990000|2025-06-04 09:39:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|6
1749030010000|2025-06-04 09:40:10|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|14
1749030020000|2025-06-04 09:40:20|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|4
1749030030000|2025-06-04 09:40:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1749030040000|2025-06-04 09:40:40||201.69||201.69||201.69||201.69|8
1749030050000|2025-06-04 09:40:50||201.74||201.74||201.74||201.74|0
1749030060000|2025-06-04 09:41:00|201.87||201.82||201.87||201.82||47
1749030070000|2025-06-04 09:41:10|||||||||5
1749030100000|2025-06-04 09:41:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|5
1749030110000|2025-06-04 09:41:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|5
1749030120000|2025-06-04 09:42:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|1
1749030140000|2025-06-04 09:42:20|||||||||3
1749030150000|2025-06-04 09:42:30|201.92||201.87||201.92||201.87||2
1749030160000|2025-06-04 09:42:40|201.92|201.74|201.87|201.74|201.92|201.79|201.87|201.74|19
1749030170000|2025-06-04 09:42:50||201.79||201.79||201.79||201.79|0
1749030180000|2025-06-04 09:43:00|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|13
1749030200000|2025-06-04 09:43:20|||||||||1
1749030210000|2025-06-04 09:43:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|3
1749030220000|2025-06-04 09:43:40|201.82||201.77||201.82||201.77||6
1749030230000|2025-06-04 09:43:50|201.82||201.82||201.82||201.82||2
1749030240000|2025-06-04 09:44:00||201.74||201.74||201.74||201.74|1
1749030250000|2025-06-04 09:44:10||201.69||201.69||201.69||201.69|11
1749030260000|2025-06-04 09:44:20||201.74||201.69||201.74||201.69|2
1749030270000|2025-06-04 09:44:30|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|1
1749030280000|2025-06-04 09:44:40|201.82||201.77||201.82||201.77||4
1749030290000|2025-06-04 09:44:50|201.82||201.82||201.82||201.77||6
1749030300000|2025-06-04 09:45:00||201.74||201.74||201.74||201.69|2
1749030310000|2025-06-04 09:45:10|201.77|201.69|201.67|201.59|201.77|201.69|201.67|201.59|149
1749030320000|2025-06-04 09:45:20|201.72||201.67||201.72||201.67||1
1749030330000|2025-06-04 09:45:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|80
1749030360000|2025-06-04 09:46:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|47
1749030370000|2025-06-04 09:46:10||201.54||201.54||201.54||201.54|24
1749030380000|2025-06-04 09:46:20|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|9
1749030400000|2025-06-04 09:46:40|201.72||201.67||201.72||201.67||17
1749030420000|2025-06-04 09:47:00|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|133
1749030430000|2025-06-04 09:47:10|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|9
1749030440000|2025-06-04 09:47:20|201.62|201.44|201.52|201.44|201.62|201.44|201.52|201.44|227
1749030450000|2025-06-04 09:47:30|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|126
1749030460000|2025-06-04 09:47:40|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|12
1749030470000|2025-06-04 09:47:50||201.49||201.44||201.49||201.44|29
1749030480000|2025-06-04 09:48:00||201.49||201.49||201.49||201.44|10
1749030490000|2025-06-04 09:48:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|135
1749030500000|2025-06-04 09:48:20|||||||||5
1749030510000|2025-06-04 09:48:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|65
1749030520000|2025-06-04 09:48:40|201.62||201.57||201.62||201.57||1
1749030530000|2025-06-04 09:48:50|||||||||48
1749030550000|2025-06-04 09:49:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|41
1749030560000|2025-06-04 09:49:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|128
1749030570000|2025-06-04 09:49:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|9
1749030580000|2025-06-04 09:49:40|||||||||1
1749030590000|2025-06-04 09:49:50|||||||||2
1749030600000|2025-06-04 09:50:00|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|12
1749030610000|2025-06-04 09:50:10|201.62|201.44|201.52|201.44|201.62|201.44|201.52|201.44|111
1749030650000|2025-06-04 09:50:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|57
1749030660000|2025-06-04 09:51:00|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|12
1749030670000|2025-06-04 09:51:10|201.67|201.54|201.67|201.59|201.67|201.59|201.67|201.49|13
1749030680000|2025-06-04 09:51:20|201.72|201.54|201.72|201.59|201.72|201.59|201.72|201.54|4
1749030690000|2025-06-04 09:51:30|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|19
1749030710000|2025-06-04 09:51:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|8
1749030720000|2025-06-04 09:52:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|3
1749030730000|2025-06-04 09:52:10|||||||||1
1749030760000|2025-06-04 09:52:40|||||||||1
1749030770000|2025-06-04 09:52:50|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|26
1749030780000|2025-06-04 09:53:00||201.64||201.59||201.64||201.59|0
1749030790000|2025-06-04 09:53:10|201.67||201.67||201.67||201.67||0
1749030800000|2025-06-04 09:53:20|201.72||201.72||201.72||201.72||65
1749030810000|2025-06-04 09:53:30|201.67||201.67||201.67||201.67||35
1749030840000|2025-06-04 09:54:00|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|9
1749030850000|2025-06-04 09:54:10|201.67||201.72||201.72||201.67||4
1749030860000|2025-06-04 09:54:20|201.67||201.67||201.67||201.67||0
1749030870000|2025-06-04 09:54:30|||||||||3
1749030880000|2025-06-04 09:54:40|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|17
1749030890000|2025-06-04 09:54:50|201.62|201.49|201.57|201.49|201.62|201.49|201.57|201.49|4
1749030900000|2025-06-04 09:55:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|22
1749030920000|2025-06-04 09:55:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|84
1749030930000|2025-06-04 09:55:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|213
1749030950000|2025-06-04 09:55:50|201.57||201.52||201.57||201.52||6
1749030960000|2025-06-04 09:56:00|201.57||201.57||201.57||201.57||4
1749030970000|2025-06-04 09:56:10|201.52||201.52||201.52||201.52||0
1749031020000|2025-06-04 09:57:00|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|205
1749031030000|2025-06-04 09:57:10||201.29||201.34||201.34||201.29|10
1749031040000|2025-06-04 09:57:20|201.37|201.29|201.22|201.14|201.37|201.29|201.22|201.14|9
1749031050000|2025-06-04 09:57:30|201.27|201.09|201.17|201.09|201.27|201.09|201.17|201.09|163
1749031060000|2025-06-04 09:57:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|10
1749031080000|2025-06-04 09:58:00|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|21
1749031090000|2025-06-04 09:58:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|5
1749031100000|2025-06-04 09:58:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|4
1749031110000|2025-06-04 09:58:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|18
1749031130000|2025-06-04 09:58:50|201.37|201.19|201.22|201.14|201.37|201.19|201.17|201.09|267
1749031140000|2025-06-04 09:59:00|201.17|201.09|201.17|201.09|201.22|201.14|201.17|201.09|94
1749031150000|2025-06-04 09:59:10|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|143
1749031160000|2025-06-04 09:59:20|201.22|201.04|201.12|201.04|201.22|201.04|201.12|201.04|166
1749031170000|2025-06-04 09:59:30|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|128
1749031180000|2025-06-04 09:59:40|201.12||201.12||201.12||201.12||0
1749031190000|2025-06-04 09:59:50|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|66
1749031200000|2025-06-04 10:00:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|143
1749031210000|2025-06-04 10:00:10|201.02|200.89|201.07|200.94|201.07|200.94|201.02|200.89|166
1749031220000|2025-06-04 10:00:20|201.02|200.99|201.02|200.94|201.07|200.99|201.02|200.94|64
1749031230000|2025-06-04 10:00:30|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|13
1749031240000|2025-06-04 10:00:40|200.97|200.89|200.97|200.84|200.97|200.89|200.92|200.84|26
1749031250000|2025-06-04 10:00:50|201.07|200.89|201.07|200.99|201.07|200.99|201.07|200.89|275
1749031260000|2025-06-04 10:01:00|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|1
1749031270000|2025-06-04 10:01:10|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|438
1749031280000|2025-06-04 10:01:20|201.02|200.94|201.02|200.94|201.02|200.99|201.02|200.94|34
1749031290000|2025-06-04 10:01:30|||||||||20
1749031300000|2025-06-04 10:01:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|7
1749031310000|2025-06-04 10:01:50|201.02|200.94|201.07|200.94|201.07|200.99|201.02|200.94|19
1749031320000|2025-06-04 10:02:00|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|26
1749031330000|2025-06-04 10:02:10|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|5
1749031340000|2025-06-04 10:02:20|201.02||201.02||201.02||201.02||0
1749031360000|2025-06-04 10:02:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|29
1749031370000|2025-06-04 10:02:50|||||||||10
1749031390000|2025-06-04 10:03:10|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.89|84
1749031400000|2025-06-04 10:03:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|20
1749031410000|2025-06-04 10:03:30|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|133
1749031420000|2025-06-04 10:03:40|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|11
1749031430000|2025-06-04 10:03:50|201.07||201.07||201.07||201.07||0
1749031440000|2025-06-04 10:04:00|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|114
1749031450000|2025-06-04 10:04:10|201.07||201.07||201.07||201.07||0
1749031470000|2025-06-04 10:04:30|201.12||201.07||201.12||201.07||49
1749031480000|2025-06-04 10:04:40|201.12||201.07||201.12||201.07||46
1749031510000|2025-06-04 10:05:10|||||||||25
1749031520000|2025-06-04 10:05:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|87
1749031530000|2025-06-04 10:05:30|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|100
1749031540000|2025-06-04 10:05:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|33
1749031560000|2025-06-04 10:06:00|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|9
1749031570000|2025-06-04 10:06:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|10
1749031580000|2025-06-04 10:06:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|8
1749031590000|2025-06-04 10:06:30|200.82|200.74|200.82|200.74|200.87|200.79|200.82|200.74|105
1749031600000|2025-06-04 10:06:40|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|69
1749031610000|2025-06-04 10:06:50||200.79||200.74||200.79||200.74|14
1749031620000|2025-06-04 10:07:00|200.82|200.69|200.77|200.69|200.82|200.69|200.77|200.69|179
1749031640000|2025-06-04 10:07:20|200.72|200.64|200.77|200.64|200.77|200.69|200.72|200.64|36
1749031650000|2025-06-04 10:07:30|200.72|200.69|200.72|200.64|200.72|200.69|200.72|200.64|0
1749031660000|2025-06-04 10:07:40|200.67|200.59|200.62|200.54|200.67|200.59|200.57|200.49|104
1749031670000|2025-06-04 10:07:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|18
1749031680000|2025-06-04 10:08:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|11
1749031690000|2025-06-04 10:08:10|200.67|200.59|200.72|200.59|200.72|200.59|200.67|200.59|129
1749031700000|2025-06-04 10:08:20|200.67|200.54|200.62|200.54|200.67|200.59|200.62|200.54|5
1749031710000|2025-06-04 10:08:30|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|28
1749031720000|2025-06-04 10:08:40||200.49||200.49||200.49||200.49|0
1749031730000|2025-06-04 10:08:50||200.54||200.54||200.54||200.49|1
1749031740000|2025-06-04 10:09:00|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|67
1749031750000|2025-06-04 10:09:10|||||||||7
1749031760000|2025-06-04 10:09:20|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|59
1749031770000|2025-06-04 10:09:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|939
1749031780000|2025-06-04 10:09:40|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.49|17
1749031790000|2025-06-04 10:09:50||200.44||200.44||200.44||200.44|5
1749031800000|2025-06-04 10:10:00|200.47|200.39|200.47|200.39|200.52|200.39|200.47|200.39|925
1749031810000|2025-06-04 10:10:10|200.52|200.44|200.52|200.44|200.57|200.49|200.52|200.39|49
1749031820000|2025-06-04 10:10:20||200.39||200.39||200.44||200.39|2
1749031830000|2025-06-04 10:10:30|200.47|200.34|200.42|200.34|200.47|200.34|200.42|200.34|72
1749031840000|2025-06-04 10:10:40|200.37|200.29|200.27|200.19|200.37|200.29|200.27|200.19|46
1749031850000|2025-06-04 10:10:50|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|6
1749031860000|2025-06-04 10:11:00|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|55
1749031870000|2025-06-04 10:11:10|200.27|200.24|200.22|200.14|200.27|200.24|200.22|200.14|30
1749031880000|2025-06-04 10:11:20|||||||||1
1749031890000|2025-06-04 10:11:30||200.09||200.09||200.09||200.09|9
1749031900000|2025-06-04 10:11:40||200.14||200.09||200.14||200.09|0
1749031910000|2025-06-04 10:11:50|200.17||200.17||200.17||200.17||0
1749031920000|2025-06-04 10:12:00|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|65
1749031940000|2025-06-04 10:12:20|||||||||91
1749031950000|2025-06-04 10:12:30|||||||||10
1749031960000|2025-06-04 10:12:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|1
1749031970000|2025-06-04 10:12:50|200.07|199.99|200.02|199.94|200.12|200.04|200.02|199.94|69
1749031980000|2025-06-04 10:13:00|199.92|199.84|199.77|199.69|199.92|199.84|199.77|199.69|527
1749031990000|2025-06-04 10:13:10|199.82|199.64|199.77|199.64|199.82|199.69|199.72|199.64|25
1749032000000|2025-06-04 10:13:20|199.72|199.69|199.72|199.64|199.77|199.69|199.72|199.64|72
1749032010000|2025-06-04 10:13:30|199.77|199.69|199.87|199.79|199.87|199.79|199.77|199.69|141
1749032020000|2025-06-04 10:13:40|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|23
1749032030000|2025-06-04 10:13:50|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|18
1749032040000|2025-06-04 10:14:00|199.97|199.89|200.02|199.89|200.02|199.94|199.97|199.89|22
1749032050000|2025-06-04 10:14:10|199.97|199.94|200.02|199.94|200.02|199.94|199.97|199.89|28
1749032060000|2025-06-04 10:14:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|8
1749032070000|2025-06-04 10:14:30|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|20
1749032080000|2025-06-04 10:14:40|||||||||47
1749032090000|2025-06-04 10:14:50|200.07|199.99|200.02|199.94|200.17|200.09|200.02|199.94|191
1749032100000|2025-06-04 10:15:00|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|9
1749032110000|2025-06-04 10:15:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|7
1749032120000|2025-06-04 10:15:20|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.94|19
1749032130000|2025-06-04 10:15:30|200.17|200.09|200.32|200.19|200.32|200.19|200.12|200.04|20
1749032140000|2025-06-04 10:15:40|200.27|200.24|200.32|200.24|200.37|200.29|200.27|200.19|394
1749032150000|2025-06-04 10:15:50||200.19||200.24||200.24||200.19|41
1749032160000|2025-06-04 10:16:00|200.27|200.19|200.37|200.29|200.37|200.29|200.27|200.19|32
1749032170000|2025-06-04 10:16:10|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|15
1749032180000|2025-06-04 10:16:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|8
1749032190000|2025-06-04 10:16:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|24
1749032200000|2025-06-04 10:16:40|200.32|200.24|200.37|200.24|200.37|200.29|200.27|200.19|47
1749032210000|2025-06-04 10:16:50|200.32|200.19|200.32|200.24|200.32|200.24|200.27|200.19|28
1749032220000|2025-06-04 10:17:00|200.27|200.19|200.32|200.24|200.32|200.24|200.22|200.14|54
1749032230000|2025-06-04 10:17:10|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|10
1749032240000|2025-06-04 10:17:20|200.42|200.29|200.42|200.34|200.42|200.34|200.42|200.29|19
1749032250000|2025-06-04 10:17:30|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|171
1749032260000|2025-06-04 10:17:40|200.42|200.34|200.42|200.29|200.42|200.34|200.42|200.29|10
1749032270000|2025-06-04 10:17:50|200.37|200.34|200.37|200.29|200.42|200.34|200.37|200.29|17
1749032280000|2025-06-04 10:18:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|25
1749032290000|2025-06-04 10:18:10|||||||||3
1749032300000|2025-06-04 10:18:20|200.32|200.29|200.37|200.29|200.42|200.29|200.32|200.24|52
1749032310000|2025-06-04 10:18:30|200.32|200.24|200.32|200.24|200.32|200.29|200.32|200.24|8
1749032320000|2025-06-04 10:18:40|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|5
1749032330000|2025-06-04 10:18:50|||||||||6
1749032340000|2025-06-04 10:19:00|200.37|200.19|200.32|200.19|200.37|200.29|200.32|200.19|17
1749032350000|2025-06-04 10:19:10|200.27|200.14|200.27|200.19|200.27|200.19|200.22|200.14|14
1749032360000|2025-06-04 10:19:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|12
1749032380000|2025-06-04 10:19:40|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.09|15
1749032390000|2025-06-04 10:19:50|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|18
1749032400000|2025-06-04 10:20:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|7
1749032410000|2025-06-04 10:20:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|19
1749032420000|2025-06-04 10:20:20|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|41
1749032430000|2025-06-04 10:20:30||200.14||200.14||200.14||200.09|2
1749032440000|2025-06-04 10:20:40|200.17|200.09|200.12|200.04|200.17|200.14|200.12|200.04|11
1749032450000|2025-06-04 10:20:50|200.07|199.99|199.97|199.89|200.07|199.99|199.97|199.89|120
1749032460000|2025-06-04 10:21:00|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.79|158
1749032470000|2025-06-04 10:21:10|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|391
1749032480000|2025-06-04 10:21:20|199.77|199.69|199.82|199.74|199.87|199.79|199.72|199.64|65
1749032490000|2025-06-04 10:21:30|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.79|4
1749032500000|2025-06-04 10:21:40|199.92|199.84|199.97|199.84|199.97|199.84|199.92|199.84|34
1749032510000|2025-06-04 10:21:50|199.92|199.79|199.87|199.74|199.92|199.79|199.82|199.74|31
1749032520000|2025-06-04 10:22:00|199.82||199.82||199.82||199.82||3
1749032530000|2025-06-04 10:22:10|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|30
1749032540000|2025-06-04 10:22:20|199.87||199.82||199.87||199.82||5
1749032550000|2025-06-04 10:22:30|199.87|199.69|199.92|199.79|199.97|199.89|199.87|199.69|81
1749032560000|2025-06-04 10:22:40|199.87|199.84|199.87|199.79|199.87|199.84|199.87|199.79|0
1749032570000|2025-06-04 10:22:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|12
1749032580000|2025-06-04 10:23:00|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|26
1749032590000|2025-06-04 10:23:10|199.92|199.84|199.87|199.79|199.97|199.89|199.87|199.79|249
1749032600000|2025-06-04 10:23:20|199.97|199.84|199.97|199.89|200.02|199.89|199.92|199.84|39
1749032610000|2025-06-04 10:23:30|200.02|199.94|200.07|199.94|200.07|199.99|200.02|199.94|10
1749032620000|2025-06-04 10:23:40|200.02|199.89|200.02|199.94|200.02|199.94|199.97|199.89|4
1749032630000|2025-06-04 10:23:50|200.07|199.89|200.07|199.99|200.07|199.99|200.07|199.89|38
1749032640000|2025-06-04 10:24:00|||||||||3
1749032650000|2025-06-04 10:24:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|14
1749032660000|2025-06-04 10:24:20|200.17|200.09|200.12|200.04|200.17|200.09|200.12|199.99|14
1749032670000|2025-06-04 10:24:30|200.17||200.12||200.17||200.12||4
1749032680000|2025-06-04 10:24:40|200.17|200.09|200.17|200.09|200.17|200.09|200.12|200.04|38
1749032690000|2025-06-04 10:24:50|||||||||2
1749032700000|2025-06-04 10:25:00|200.27|200.14|200.27|200.19|200.27|200.19|200.27|200.14|17
1749032710000|2025-06-04 10:25:10|200.32|200.24|200.22|200.14|200.32|200.24|200.22|200.14|47
1749032720000|2025-06-04 10:25:20|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.14|13
1749032740000|2025-06-04 10:25:40|200.22|200.14|200.27|200.14|200.27|200.14|200.22|200.14|18
1749032750000|2025-06-04 10:25:50|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.14|8
1749032760000|2025-06-04 10:26:00|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|15
1749032770000|2025-06-04 10:26:10|200.32||200.32||200.32||200.32||28
1749032780000|2025-06-04 10:26:20|200.27|200.24|200.32|200.24|200.32|200.24|200.27|200.19|16
1749032790000|2025-06-04 10:26:30||200.19||200.24||200.24||200.19|25
1749032800000|2025-06-04 10:26:40||200.19||200.24||200.24||200.19|3
1749032810000|2025-06-04 10:26:50|200.42|200.34|200.32|200.24|200.42|200.34|200.32|200.24|22
1749032820000|2025-06-04 10:27:00|||||||||4
1749032830000|2025-06-04 10:27:10|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|4
1749032840000|2025-06-04 10:27:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|6
1749032850000|2025-06-04 10:27:30|||||||||4
1749032860000|2025-06-04 10:27:40|200.27|200.19|200.37|200.24|200.37|200.29|200.27|200.19|27
1749032870000|2025-06-04 10:27:50|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.24|7
1749032880000|2025-06-04 10:28:00|200.42||200.42||200.42||200.42||54
1749032890000|2025-06-04 10:28:10||200.34||200.34||200.34||200.34|0
1749032900000|2025-06-04 10:28:20|200.47|200.39|200.47|200.34|200.47|200.39|200.42|200.34|19
1749032910000|2025-06-04 10:28:30|200.52|200.39|200.47|200.39|200.52|200.39|200.47|200.34|286
1749032920000|2025-06-04 10:28:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|19
1749032930000|2025-06-04 10:28:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|5
1749032940000|2025-06-04 10:29:00|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|34
1749032950000|2025-06-04 10:29:10|200.42|200.34|200.42|200.34|200.42|200.39|200.42|200.34|1
1749032960000|2025-06-04 10:29:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|8
1749032970000|2025-06-04 10:29:30|200.42||200.37||200.42||200.37||113
1749032980000|2025-06-04 10:29:40|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|577
1749032990000|2025-06-04 10:29:50|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|14
1749033010000|2025-06-04 10:30:10|200.22|200.19|200.22|200.09|200.22|200.19|200.22|200.09|31
1749033020000|2025-06-04 10:30:20|200.17|200.14|200.12|200.04|200.22|200.14|200.12|200.04|79
1749033030000|2025-06-04 10:30:30|200.17||200.12||200.17||200.12||2
1749033040000|2025-06-04 10:30:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|134
1749033050000|2025-06-04 10:30:50|200.12|200.04|200.12|200.04|200.17|200.09|200.12|200.04|34
1749033060000|2025-06-04 10:31:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|4
1749033070000|2025-06-04 10:31:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|57
1749033080000|2025-06-04 10:31:20|200.07|199.89|199.97|199.89|200.07|199.94|199.97|199.89|29
1749033090000|2025-06-04 10:31:30|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|8
1749033100000|2025-06-04 10:31:40|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|5
1749033110000|2025-06-04 10:31:50|200.02||199.97||200.02||199.97||1
1749033120000|2025-06-04 10:32:00|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|33
1749033130000|2025-06-04 10:32:10|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|21
1749033140000|2025-06-04 10:32:20|200.07||200.07||200.12||200.07||36
1749033150000|2025-06-04 10:32:30|200.12||200.07||200.12||200.07||51
1749033160000|2025-06-04 10:32:40|200.12|199.94|200.02|199.94|200.12|199.94|200.02|199.94|17
1749033170000|2025-06-04 10:32:50|200.07|199.99|199.97|199.89|200.07|199.99|199.97|199.89|39
1749033180000|2025-06-04 10:33:00|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.89|5
1749033190000|2025-06-04 10:33:10|200.07||200.07||200.07||200.07||7
1749033200000|2025-06-04 10:33:20||199.99||199.99||199.99||199.94|6
1749033210000|2025-06-04 10:33:30|200.12|199.94|200.12|200.04|200.12|200.04|200.12|199.94|11
1749033220000|2025-06-04 10:33:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|8
1749033240000|2025-06-04 10:34:00|200.12|200.04|200.12|200.04|200.17|200.04|200.12|200.04|3
1749033250000|2025-06-04 10:34:10|200.17||200.12||200.17||200.12||10
1749033260000|2025-06-04 10:34:20||199.99||200.04||200.04||199.99|3
1749033270000|2025-06-04 10:34:30|||||||||2
1749033280000|2025-06-04 10:34:40|||||||||4
1749033290000|2025-06-04 10:34:50|||||||||7
1749033300000|2025-06-04 10:35:00|200.17||200.12||200.17||200.12||2
1749033310000|2025-06-04 10:35:10|200.17|200.09|200.17|200.04|200.17|200.09|200.17|200.04|7
1749033320000|2025-06-04 10:35:20|200.12|200.19|200.27|200.14|200.27|200.19|200.12|200.14|29
1749033330000|2025-06-04 10:35:30|200.32|200.19|200.32|200.19|200.32|200.24|200.27|200.19|26
1749033340000|2025-06-04 10:35:40|200.27|200.24|200.27|200.19|200.27|200.24|200.27|200.19|5
1749033350000|2025-06-04 10:35:50|200.32||200.32||200.32||200.27||3
1749033360000|2025-06-04 10:36:00|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|6
1749033370000|2025-06-04 10:36:10|200.22||200.27||200.27||200.22||4
1749033380000|2025-06-04 10:36:20|200.22|200.19|200.27|200.14|200.27|200.19|200.22|200.14|4
1749033400000|2025-06-04 10:36:40|200.32|200.19|200.27|200.19|200.32|200.24|200.27|200.19|11
1749033410000|2025-06-04 10:36:50|||||||||8
1749033420000|2025-06-04 10:37:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|9
1749033430000|2025-06-04 10:37:10|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|5
1749033440000|2025-06-04 10:37:20|200.32||200.32||200.32||200.32||0
1749033450000|2025-06-04 10:37:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|9
1749033460000|2025-06-04 10:37:40|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|136
1749033470000|2025-06-04 10:37:50|||||||||3
1749033480000|2025-06-04 10:38:00|||||||||2
1749033490000|2025-06-04 10:38:10|||||||||4
1749033510000|2025-06-04 10:38:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|142
1749033520000|2025-06-04 10:38:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|63
1749033530000|2025-06-04 10:38:50|||||||||3
1749033540000|2025-06-04 10:39:00|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|126
1749033550000|2025-06-04 10:39:10|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|36
1749033560000|2025-06-04 10:39:20|200.62|200.44|200.62|200.54|200.62|200.54|200.57|200.44|32
1749033570000|2025-06-04 10:39:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|36
1749033580000|2025-06-04 10:39:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|113
1749033590000|2025-06-04 10:39:50|200.57|200.49|200.57|200.44|200.62|200.54|200.57|200.44|127
1749033600000|2025-06-04 10:40:00|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.49|8
1749033610000|2025-06-04 10:40:10|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|23
1749033620000|2025-06-04 10:40:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|5
1749033630000|2025-06-04 10:40:30|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|1
1749033640000|2025-06-04 10:40:40||200.59||200.54||200.59||200.54|5
1749033650000|2025-06-04 10:40:50|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|0
1749033660000|2025-06-04 10:41:00|||||||||3
1749033670000|2025-06-04 10:41:10|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|7
1749033680000|2025-06-04 10:41:20|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.49|11
1749033690000|2025-06-04 10:41:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|6
1749033710000|2025-06-04 10:41:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|4
1749033720000|2025-06-04 10:42:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|10
1749033730000|2025-06-04 10:42:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1749033740000|2025-06-04 10:42:20|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|4
1749033750000|2025-06-04 10:42:30|||||||||3
1749033760000|2025-06-04 10:42:40|||||||||1
1749033770000|2025-06-04 10:42:50|||||||||29
1749033780000|2025-06-04 10:43:00|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|54
1749033790000|2025-06-04 10:43:10|||||||||1
1749033800000|2025-06-04 10:43:20||200.39||200.39||200.44||200.39|1
1749033810000|2025-06-04 10:43:30||200.44||200.44||200.44||200.44|0
1749033820000|2025-06-04 10:43:40||200.39||200.44||200.44||200.39|0
1749033830000|2025-06-04 10:43:50|200.57|200.39|200.57|200.49|200.57|200.49|200.57|200.39|29
1749033840000|2025-06-04 10:44:00||200.44||200.44||200.44||200.44|17
1749033850000|2025-06-04 10:44:10|200.52||200.52||200.52||200.52||8
1749033860000|2025-06-04 10:44:20|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|15
1749033870000|2025-06-04 10:44:30|200.52|200.44|200.52|200.44|200.52|200.49|200.52|200.44|8
1749033880000|2025-06-04 10:44:40|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|102
1749033890000|2025-06-04 10:44:50|200.57|200.39|200.52|200.44|200.57|200.44|200.52|200.39|1
1749033900000|2025-06-04 10:45:00|||||||||3
1749033910000|2025-06-04 10:45:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|16
1749033920000|2025-06-04 10:45:20|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|11
1749033930000|2025-06-04 10:45:30||200.34||200.39||200.39||200.34|5
1749033940000|2025-06-04 10:45:40|||||||||2
1749033950000|2025-06-04 10:45:50|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|32
1749033960000|2025-06-04 10:46:00|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|6
1749033970000|2025-06-04 10:46:10|||||||||1
1749033980000|2025-06-04 10:46:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|6
1749034000000|2025-06-04 10:46:40|||||||||20
1749034010000|2025-06-04 10:46:50|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|107
1749034020000|2025-06-04 10:47:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|7
1749034030000|2025-06-04 10:47:10|||||||||2
1749034040000|2025-06-04 10:47:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|7
1749034060000|2025-06-04 10:47:40|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.64|15
1749034070000|2025-06-04 10:47:50||200.59||200.64||200.64||200.59|0
1749034080000|2025-06-04 10:48:00||200.59||200.64||200.64||200.59|0
1749034090000|2025-06-04 10:48:10|200.82|200.69|200.77|200.69|200.82|200.69|200.77|200.69|11
1749034100000|2025-06-04 10:48:20|||||||||20
1749034120000|2025-06-04 10:48:40|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|6
1749034130000|2025-06-04 10:48:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|20
1749034140000|2025-06-04 10:49:00|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|1
1749034150000|2025-06-04 10:49:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1749034160000|2025-06-04 10:49:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|11
1749034180000|2025-06-04 10:49:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|23
1749034190000|2025-06-04 10:49:50||200.69||200.69||200.69||200.69|8
1749034200000|2025-06-04 10:50:00|200.77||200.77||200.77||200.77||7
1749034210000|2025-06-04 10:50:10|200.82||200.77||200.82||200.77||5
1749034220000|2025-06-04 10:50:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|6
1749034230000|2025-06-04 10:50:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|8
1749034240000|2025-06-04 10:50:40|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|9
1749034250000|2025-06-04 10:50:50|||||||||2
1749034260000|2025-06-04 10:51:00|200.82||200.82||200.82||200.82||6
1749034270000|2025-06-04 10:51:10|200.77||200.77||200.82||200.77||1
1749034280000|2025-06-04 10:51:20|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|15
1749034290000|2025-06-04 10:51:30|200.77||200.77||200.77||200.77||0
1749034300000|2025-06-04 10:51:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|6
1749034310000|2025-06-04 10:51:50|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|7
1749034320000|2025-06-04 10:52:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|5
1749034330000|2025-06-04 10:52:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|287
1749034340000|2025-06-04 10:52:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|7
1749034370000|2025-06-04 10:52:50|200.72||200.72||200.72||200.72||3
1749034380000|2025-06-04 10:53:00|200.67||200.67||200.67||200.67||7
1749034390000|2025-06-04 10:53:10|200.62|200.54|200.52|200.44|200.62|200.54|200.52|200.44|446
1749034400000|2025-06-04 10:53:20|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.44|250
1749034410000|2025-06-04 10:53:30|200.67|200.54|200.67|200.59|200.67|200.59|200.62|200.54|69
1749034420000|2025-06-04 10:53:40|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|34
1749034430000|2025-06-04 10:53:50|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|142
1749034440000|2025-06-04 10:54:00|||||||||66
1749034450000|2025-06-04 10:54:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.39|199
1749034460000|2025-06-04 10:54:20|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|137
1749034470000|2025-06-04 10:54:30||200.39||200.39||200.39||200.39|91
1749034480000|2025-06-04 10:54:40|200.47||200.47||200.52||200.47||173
1749034490000|2025-06-04 10:54:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|71
1749034500000|2025-06-04 10:55:00|||||||||3
1749034510000|2025-06-04 10:55:10|||||||||2
1749034520000|2025-06-04 10:55:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|20
1749034530000|2025-06-04 10:55:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|21
1749034540000|2025-06-04 10:55:40|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|22
1749034560000|2025-06-04 10:56:00|200.62|200.49|200.57|200.49|200.62|200.49|200.57|200.49|61
1749034570000|2025-06-04 10:56:10|||||||||8
1749034580000|2025-06-04 10:56:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|4
1749034590000|2025-06-04 10:56:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|19
1749034600000|2025-06-04 10:56:40|||||||||2
1749034610000|2025-06-04 10:56:50|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.54|7
1749034620000|2025-06-04 10:57:00|||||||||1
1749034630000|2025-06-04 10:57:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|24
1749034640000|2025-06-04 10:57:20|||||||||1
1749034650000|2025-06-04 10:57:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|15
1749034660000|2025-06-04 10:57:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|11
1749034670000|2025-06-04 10:57:50|||||||||51
1749034690000|2025-06-04 10:58:10|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|36
1749034700000|2025-06-04 10:58:20|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|6
1749034710000|2025-06-04 10:58:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|7
1749034720000|2025-06-04 10:58:40|||||||||9
1749034730000|2025-06-04 10:58:50||200.54||200.59||200.59||200.54|3
1749034740000|2025-06-04 10:59:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|6
1749034750000|2025-06-04 10:59:10||200.49||200.49||200.49||200.49|4
1749034760000|2025-06-04 10:59:20|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|2
1749034770000|2025-06-04 10:59:30|200.62||200.62||200.62||200.62||4
1749034780000|2025-06-04 10:59:40||200.54||200.54||200.54||200.54|1
1749034790000|2025-06-04 10:59:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|8
1749034800000|2025-06-04 11:00:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|2
1749034810000|2025-06-04 11:00:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|4
1749034830000|2025-06-04 11:00:30|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|191
1749034840000|2025-06-04 11:00:40|200.52|200.44|200.47|200.39|200.52|200.44|200.42|200.34|171
1749034850000|2025-06-04 11:00:50|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|41
1749034860000|2025-06-04 11:01:00|200.37|200.34|200.17|200.09|200.37|200.39|200.17|200.09|910
1749034870000|2025-06-04 11:01:10|200.12|200.04|200.32|200.19|200.32|200.19|200.12|200.04|520
1749034880000|2025-06-04 11:01:20|200.27|200.24|200.27|200.19|200.27|200.24|200.27|200.19|5
1749034890000|2025-06-04 11:01:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|3
1749034900000|2025-06-04 11:01:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|33
1749034910000|2025-06-04 11:01:50|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|26
1749034920000|2025-06-04 11:02:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|2
1749034930000|2025-06-04 11:02:10|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|33
1749034940000|2025-06-04 11:02:20|200.37|200.19|200.32|200.19|200.37|200.19|200.32|200.19|3
1749034950000|2025-06-04 11:02:30|200.27|200.24|200.32|200.24|200.32|200.24|200.27|200.19|31
1749034960000|2025-06-04 11:02:40|200.37||200.32||200.37||200.32||4
1749034970000|2025-06-04 11:02:50|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|2
1749034980000|2025-06-04 11:03:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|53
1749034990000|2025-06-04 11:03:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|30
1749035000000|2025-06-04 11:03:20|||||||||3
1749035010000|2025-06-04 11:03:30|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|10
1749035020000|2025-06-04 11:03:40|200.22||200.17||200.22||200.17||4
1749035030000|2025-06-04 11:03:50|200.22||200.22||200.22||200.17||4
1749035040000|2025-06-04 11:04:00|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|10
1749035050000|2025-06-04 11:04:10|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|5
1749035060000|2025-06-04 11:04:20|200.32||200.32||200.32||200.32||3
1749035070000|2025-06-04 11:04:30|200.22|200.14|200.17|200.09|200.22|200.14|200.12|200.04|424
1749035080000|2025-06-04 11:04:40|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|8
1749035090000|2025-06-04 11:04:50|200.22||200.17||200.22||200.17||21
1749035100000|2025-06-04 11:05:00|||||||||10
1749035110000|2025-06-04 11:05:10|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|7
1749035120000|2025-06-04 11:05:20|200.12||200.07||200.12||200.07||3
1749035130000|2025-06-04 11:05:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|97
1749035140000|2025-06-04 11:05:40|||||||||17
1749035150000|2025-06-04 11:05:50|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|123
1749035160000|2025-06-04 11:06:00||199.94||199.94||199.94||199.94|29
1749035170000|2025-06-04 11:06:10|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|4
1749035180000|2025-06-04 11:06:20||199.89||199.89||199.89||199.89|2
1749035190000|2025-06-04 11:06:30|200.07|199.94|200.07|199.99|200.07|199.99|200.07|199.94|10
1749035200000|2025-06-04 11:06:40|200.02|199.94|200.07|199.99|200.07|199.99|200.02|199.94|22
1749035210000|2025-06-04 11:06:50|||||||||3
1749035220000|2025-06-04 11:07:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|10
1749035230000|2025-06-04 11:07:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|7
1749035240000|2025-06-04 11:07:20|200.12|199.94|200.02|199.94|200.12|199.94|200.02|199.94|9
1749035250000|2025-06-04 11:07:30|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|7
1749035260000|2025-06-04 11:07:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|2
1749035270000|2025-06-04 11:07:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|5
1749035280000|2025-06-04 11:08:00|||||||||3
1749035290000|2025-06-04 11:08:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.94|14
1749035310000|2025-06-04 11:08:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|4
1749035320000|2025-06-04 11:08:40|||||||||4
1749035330000|2025-06-04 11:08:50|200.07||200.02||200.07||200.02||16
1749035340000|2025-06-04 11:09:00|||||||||1
1749035350000|2025-06-04 11:09:10||199.89||199.94||199.94||199.89|5
1749035360000|2025-06-04 11:09:20|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|16
1749035370000|2025-06-04 11:09:30||199.99||200.04||200.04||199.99|2
1749035380000|2025-06-04 11:09:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1749035390000|2025-06-04 11:09:50||199.94||199.99||199.99||199.94|6
1749035400000|2025-06-04 11:10:00||199.94||199.99||199.99||199.94|6
1749035410000|2025-06-04 11:10:10|200.02|199.94|200.02|199.94|200.07|199.94|200.02|199.94|6
1749035420000|2025-06-04 11:10:20|200.07|199.89|200.02|199.89|200.07|199.94|200.02|199.89|6
1749035430000|2025-06-04 11:10:30|199.97|199.94|200.02|199.89|200.02|199.94|199.97|199.89|8
1749035440000|2025-06-04 11:10:40|199.97||199.97||199.97||199.97||3
1749035450000|2025-06-04 11:10:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|110
1749035460000|2025-06-04 11:11:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|5
1749035470000|2025-06-04 11:11:10|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|21
1749035480000|2025-06-04 11:11:20|199.97|199.89|199.97|199.84|199.97|199.89|199.97|199.84|29
1749035490000|2025-06-04 11:11:30|199.92|199.89|199.92|199.79|199.92|199.89|199.92|199.79|2
1749035500000|2025-06-04 11:11:40||199.84||199.84||199.84||199.84|50
1749035510000|2025-06-04 11:11:50|199.97|199.89|199.92|199.84|199.97|199.89|199.87|199.79|50
1749035520000|2025-06-04 11:12:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|17
1749035530000|2025-06-04 11:12:10||199.84||199.84||199.89||199.84|7
1749035540000|2025-06-04 11:12:20|199.92||199.97||199.97||199.92||6
1749035550000|2025-06-04 11:12:30|199.92|199.89|200.02|199.94|200.02|199.94|199.92|199.84|97
1749035560000|2025-06-04 11:12:40|199.97|199.89|199.92|199.84|200.02|199.89|199.92|199.79|174
1749035580000|2025-06-04 11:13:00|199.97||199.92||199.97||199.92||58
1749035590000|2025-06-04 11:13:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|212
1749035600000|2025-06-04 11:13:20||199.84||199.84||199.89||199.84|10
1749035610000|2025-06-04 11:13:30||199.89||199.89||199.89||199.84|1
1749035620000|2025-06-04 11:13:40|200.02|199.84|200.02|199.89|200.02|199.89|200.02|199.84|15
1749035630000|2025-06-04 11:13:50|199.97|199.94|200.02|199.94|200.02|199.94|199.97|199.94|6
1749035640000|2025-06-04 11:14:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|0
1749035660000|2025-06-04 11:14:20|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|11
1749035670000|2025-06-04 11:14:30|200.07|199.89|200.07|199.94|200.07|199.99|200.02|199.89|82
1749035680000|2025-06-04 11:14:40|200.02|199.99|200.02|199.94|200.02|199.99|200.02|199.94|1
1749035690000|2025-06-04 11:14:50|||||||||4
1749035700000|2025-06-04 11:15:00|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|16
1749035720000|2025-06-04 11:15:20||199.79||199.84||199.84||199.79|8
1749035730000|2025-06-04 11:15:30|199.97||199.97||199.97||199.97||16
1749035740000|2025-06-04 11:15:40|199.92||199.92||199.92||199.92||9
1749035750000|2025-06-04 11:15:50|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|10
1749035760000|2025-06-04 11:16:00|199.97||199.97||199.97||199.97||0
1749035770000|2025-06-04 11:16:10|200.02||199.97||200.02||199.97||17
1749035780000|2025-06-04 11:16:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.79|18
1749035790000|2025-06-04 11:16:30||199.79||199.84||199.84||199.79|4
1749035800000|2025-06-04 11:16:40|||||||||6
1749035810000|2025-06-04 11:16:50|199.97||199.92||199.97||199.92||8
1749035820000|2025-06-04 11:17:00|||||||||2
1749035830000|2025-06-04 11:17:10|199.87|199.79|199.87|199.79|199.87|199.84|199.87|199.79|45
1749035840000|2025-06-04 11:17:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|28
1749035850000|2025-06-04 11:17:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|7
1749035860000|2025-06-04 11:17:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|7
1749035870000|2025-06-04 11:17:50|199.97|199.89|199.97|199.84|199.97|199.89|199.97|199.84|11
1749035880000|2025-06-04 11:18:00|199.92|199.89|199.92|199.84|199.92|199.89|199.92|199.84|2
1749035910000|2025-06-04 11:18:30||199.79||199.84||199.84||199.79|13
1749035930000|2025-06-04 11:18:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|16
1749035940000|2025-06-04 11:19:00|200.07||200.02||200.07||200.02||5
1749035970000|2025-06-04 11:19:30|200.07||200.02||200.07||200.02||19
1749035980000|2025-06-04 11:19:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|15
1749035990000|2025-06-04 11:19:50|||||||||19
1749036000000|2025-06-04 11:20:00|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|110
1749036010000|2025-06-04 11:20:10|200.02|199.94|200.02|199.94|200.02|199.99|200.02|199.94|1
1749036020000|2025-06-04 11:20:20|200.07||200.02||200.07||200.02||9
1749036030000|2025-06-04 11:20:30|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|22
1749036040000|2025-06-04 11:20:40|200.02||200.02||200.02||200.02||0
1749036050000|2025-06-04 11:20:50|200.07||200.07||200.07||200.02||7
1749036060000|2025-06-04 11:21:00|200.02||200.02||200.02||200.02||12
1749036070000|2025-06-04 11:21:10|||||||||5
1749036080000|2025-06-04 11:21:20||199.89||199.94||199.94||199.89|17
1749036090000|2025-06-04 11:21:30|200.07||200.02||200.07||200.02||6
1749036100000|2025-06-04 11:21:40||199.89||199.89||199.94||199.89|21
1749036110000|2025-06-04 11:21:50|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|0
1749036120000|2025-06-04 11:22:00|199.92|199.79|199.87|199.79|199.92|199.84|199.87|199.79|185
1749036130000|2025-06-04 11:22:10|||||||||3
1749036140000|2025-06-04 11:22:20||199.74||199.74||199.79||199.74|6
1749036150000|2025-06-04 11:22:30|199.82|199.79|199.87|199.79|199.87|199.79|199.82|199.79|10
1749036160000|2025-06-04 11:22:40|||||||||20
1749036170000|2025-06-04 11:22:50|199.92|199.84|199.97|199.84|199.97|199.89|199.92|199.84|15
1749036180000|2025-06-04 11:23:00|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.84|21
1749036190000|2025-06-04 11:23:10|200.02|199.84|199.97|199.89|200.02|199.89|199.97|199.84|13
1749036200000|2025-06-04 11:23:20|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.89|11
1749036210000|2025-06-04 11:23:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|33
1749036220000|2025-06-04 11:23:40|||||||||8
1749036230000|2025-06-04 11:23:50|200.02|199.94|200.07|199.94|200.07|199.94|200.02|199.94|24
1749036240000|2025-06-04 11:24:00||199.99||199.99||199.99||199.99|0
1749036250000|2025-06-04 11:24:10|200.02|199.94|200.02|199.89|200.02|199.94|200.02|199.89|22
1749036260000|2025-06-04 11:24:20||199.94||199.94||199.94||199.89|14
1749036270000|2025-06-04 11:24:30|||||||||29
1749036280000|2025-06-04 11:24:40|200.07|199.99|200.17|200.09|200.17|200.09|200.07|199.99|61
1749036290000|2025-06-04 11:24:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|38
1749036300000|2025-06-04 11:25:00||199.99||200.04||200.04||199.99|15
1749036310000|2025-06-04 11:25:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|14
1749036320000|2025-06-04 11:25:20||200.04||200.04||200.09||200.04|1
1749036330000|2025-06-04 11:25:30|200.12||200.12||200.12||200.12||1200
1749036350000|2025-06-04 11:25:50|200.17|199.99|200.12|200.04|200.17|200.04|200.07|199.99|34
1749036360000|2025-06-04 11:26:00||199.99||200.04||200.04||199.99|4
1749036370000|2025-06-04 11:26:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|14
1749036380000|2025-06-04 11:26:20||200.04||200.04||200.09||200.04|2
1749036390000|2025-06-04 11:26:30|200.12|200.09|200.12|200.04|200.12|200.09|200.12|200.04|12
1749036400000|2025-06-04 11:26:40|||||||||2
1749036420000|2025-06-04 11:27:00|200.07|199.99|200.07|199.94|200.07|199.99|200.02|199.94|239
1749036430000|2025-06-04 11:27:10|200.02||200.02||200.07||200.02||20
1749036440000|2025-06-04 11:27:20|200.07||200.02||200.07||200.02||7
1749036450000|2025-06-04 11:27:30|199.97|199.89|199.97|199.89|199.97|199.94|199.97|199.89|7
1749036460000|2025-06-04 11:27:40|||||||||33
1749036470000|2025-06-04 11:27:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.89|22
1749036480000|2025-06-04 11:28:00|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|12
1749036490000|2025-06-04 11:28:10||199.94||199.94||199.94||199.94|7
1749036500000|2025-06-04 11:28:20|200.07|199.89|200.02|199.89|200.07|199.94|200.02|199.89|65
1749036510000|2025-06-04 11:28:30|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|1
1749036520000|2025-06-04 11:28:40|200.02||200.02||200.02||200.02||6
1749036530000|2025-06-04 11:28:50|199.97||199.97||199.97||199.97||0
1749036540000|2025-06-04 11:29:00||199.84||199.84||199.84||199.84|26
1749036550000|2025-06-04 11:29:10||199.89||199.89||199.89||199.84|2
1749036560000|2025-06-04 11:29:20|200.02|199.94|200.07|199.99|200.07|199.99|200.02|199.94|70
1749036570000|2025-06-04 11:29:30||199.94||199.99||199.99||199.94|5
1749036580000|2025-06-04 11:29:40|200.02|199.94|200.02|199.89|200.02|199.94|200.02|199.89|5
1749036590000|2025-06-04 11:29:50|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|0
1749036600000|2025-06-04 11:30:00|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|10
1749036620000|2025-06-04 11:30:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|18
1749036630000|2025-06-04 11:30:30||199.79||199.84||199.84||199.79|2
1749036650000|2025-06-04 11:30:50|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|15
1749036660000|2025-06-04 11:31:00|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|12
1749036670000|2025-06-04 11:31:10|||||||||1
1749036680000|2025-06-04 11:31:20|200.02|199.94|200.02|199.89|200.02|199.94|200.02|199.89|53
1749036690000|2025-06-04 11:31:30|199.97|199.94|200.02|199.94|200.02|199.94|199.97|199.94|5
1749036710000|2025-06-04 11:31:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|8
1749036720000|2025-06-04 11:32:00|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|6
1749036730000|2025-06-04 11:32:10|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|52
1749036740000|2025-06-04 11:32:20|200.07||200.07||200.07||200.07||7
1749036750000|2025-06-04 11:32:30|||||||||4
1749036760000|2025-06-04 11:32:40|||||||||2
1749036780000|2025-06-04 11:33:00||199.94||199.94||199.94||199.94|7
1749036790000|2025-06-04 11:33:10|200.02|199.99|199.97|199.89|200.07|199.99|199.97|199.89|40
1749036800000|2025-06-04 11:33:20|200.02|199.84|200.02|199.94|200.02|199.94|200.02|199.84|134
1749036810000|2025-06-04 11:33:30|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|121
1749036820000|2025-06-04 11:33:40|199.97|199.89|199.97|199.89|199.97|199.94|199.97|199.89|6
1749036830000|2025-06-04 11:33:50|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.89|10
1749036840000|2025-06-04 11:34:00|200.12|199.99|200.12|199.99|200.12|199.99|200.07|199.99|8
1749036850000|2025-06-04 11:34:10|200.07||200.12||200.12||200.07||4
1749036860000|2025-06-04 11:34:20||200.04||200.04||200.04||199.99|1
1749036870000|2025-06-04 11:34:30|200.07|199.99|200.07|199.94|200.07|199.99|200.02|199.94|16
1749036880000|2025-06-04 11:34:40|200.02||200.02||200.07||200.02||4
1749036890000|2025-06-04 11:34:50|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.94|8
1749036900000|2025-06-04 11:35:00|200.07|200.04|200.12|200.04|200.12|200.04|200.07|199.99|5
1749036910000|2025-06-04 11:35:10||199.99||200.04||200.04||199.99|6
1749036920000|2025-06-04 11:35:20||199.99||199.99||200.04||199.99|9
1749036930000|2025-06-04 11:35:30|200.07|200.04|200.07|199.99|200.07|200.04|200.07|199.99|0
1749036940000|2025-06-04 11:35:40|||||||||3
1749036950000|2025-06-04 11:35:50|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|13
1749036960000|2025-06-04 11:36:00||200.04||200.09||200.09||200.04|3
1749036970000|2025-06-04 11:36:10|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|28
1749036980000|2025-06-04 11:36:20|||||||||1
1749036990000|2025-06-04 11:36:30|||||||||10
1749037000000|2025-06-04 11:36:40|||||||||2
1749037020000|2025-06-04 11:37:00|200.12|200.04|200.12|200.04|200.17|200.09|200.12|200.04|23
1749037030000|2025-06-04 11:37:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|31
1749037040000|2025-06-04 11:37:20||200.04||200.04||200.04||200.04|5
1749037050000|2025-06-04 11:37:30||200.09||200.04||200.09||200.04|5
1749037060000|2025-06-04 11:37:40|200.12||200.12||200.12||200.12||10
1749037080000|2025-06-04 11:38:00|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.04|48
1749037090000|2025-06-04 11:38:10|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.14|3
1749037100000|2025-06-04 11:38:20|||||||||1
1749037110000|2025-06-04 11:38:30||200.09||200.09||200.14||200.09|9
1749037120000|2025-06-04 11:38:40||200.14||200.14||200.14||200.14|1
1749037130000|2025-06-04 11:38:50|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|16
1749037140000|2025-06-04 11:39:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|6
1749037150000|2025-06-04 11:39:10|200.22|200.14|200.22|200.14|200.22|200.14|200.17|200.09|10
1749037160000|2025-06-04 11:39:20||200.09||200.14||200.14||200.09|2
1749037170000|2025-06-04 11:39:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|27
1749037180000|2025-06-04 11:39:40|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|31
1749037190000|2025-06-04 11:39:50|||||||||3
1749037200000|2025-06-04 11:40:00||200.14||200.19||200.19||200.14|64
1749037210000|2025-06-04 11:40:10|200.22|200.14|200.22|200.14|200.27|200.14|200.22|200.14|4
1749037240000|2025-06-04 11:40:40|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|5
1749037260000|2025-06-04 11:41:00|||||||||9
1749037280000|2025-06-04 11:41:20|200.27||200.22||200.27||200.22||21
1749037290000|2025-06-04 11:41:30|200.27||200.22||200.27||200.22||5
1749037310000|2025-06-04 11:41:50|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|132
1749037320000|2025-06-04 11:42:00|||||||||64
1749037330000|2025-06-04 11:42:10|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|45
1749037350000|2025-06-04 11:42:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|7
1749037380000|2025-06-04 11:43:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|75
1749037400000|2025-06-04 11:43:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|54
1749037430000|2025-06-04 11:43:50|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|3
1749037440000|2025-06-04 11:44:00|||||||||19
1749037450000|2025-06-04 11:44:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|50
1749037460000|2025-06-04 11:44:20|||||||||39
1749037490000|2025-06-04 11:44:50|200.27||200.27||200.27||200.27||5
1749037500000|2025-06-04 11:45:00|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.19|6
1749037510000|2025-06-04 11:45:10|||||||||37
1749037540000|2025-06-04 11:45:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|54
1749037550000|2025-06-04 11:45:50|||||||||12
1749037570000|2025-06-04 11:46:10|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|45
1749037580000|2025-06-04 11:46:20|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|51
1749037590000|2025-06-04 11:46:30|200.27|200.14|200.27|200.19|200.27|200.19|200.22|200.14|365
1749037610000|2025-06-04 11:46:50|||||||||3
1749037620000|2025-06-04 11:47:00|||||||||4
1749037630000|2025-06-04 11:47:10||200.14||200.19||200.19||200.14|104
1749037640000|2025-06-04 11:47:20|||||||||28
1749037650000|2025-06-04 11:47:30|200.32||200.27||200.32||200.27||11
1749037660000|2025-06-04 11:47:40|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|20
1749037670000|2025-06-04 11:47:50|||||||||12
1749037680000|2025-06-04 11:48:00|||||||||13
1749037690000|2025-06-04 11:48:10|||||||||5
1749037700000|2025-06-04 11:48:20|||||||||9
1749037710000|2025-06-04 11:48:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|17
1749037720000|2025-06-04 11:48:40|||||||||14
1749037730000|2025-06-04 11:48:50|||||||||8
1749037740000|2025-06-04 11:49:00|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|9
1749037750000|2025-06-04 11:49:10|200.27|200.24|200.27|200.19|200.27|200.24|200.27|200.19|20
1749037760000|2025-06-04 11:49:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|25
1749037770000|2025-06-04 11:49:30|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|90
1749037780000|2025-06-04 11:49:40|||||||||3
1749037800000|2025-06-04 11:50:00|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|17
1749037810000|2025-06-04 11:50:10|||||||||1
1749037820000|2025-06-04 11:50:20|||||||||6
1749037830000|2025-06-04 11:50:30|200.42||200.37||200.42||200.37||8
1749037840000|2025-06-04 11:50:40|||||||||12
1749037850000|2025-06-04 11:50:50|200.32|200.24|200.32|200.24|200.32|200.29|200.32|200.24|27
1749037860000|2025-06-04 11:51:00|||||||||4
1749037870000|2025-06-04 11:51:10|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|101
1749037880000|2025-06-04 11:51:20|200.17|200.09|200.07|199.99|200.17|200.09|200.07|199.99|381
1749037890000|2025-06-04 11:51:30|||||||||9
1749037900000|2025-06-04 11:51:40|200.12|199.94|200.12|200.04|200.12|200.04|200.12|199.94|22
1749037910000|2025-06-04 11:51:50|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|15
1749037920000|2025-06-04 11:52:00|200.22|200.09|200.27|200.19|200.27|200.19|200.17|200.09|115
1749037930000|2025-06-04 11:52:10||200.14||200.19||200.19||200.14|15
1749037940000|2025-06-04 11:52:20|||||||||20
1749037950000|2025-06-04 11:52:30|||||||||21
1749037970000|2025-06-04 11:52:50|||||||||3
1749037980000|2025-06-04 11:53:00|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|48
1749037990000|2025-06-04 11:53:10|||||||||6
1749038000000|2025-06-04 11:53:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|11
1749038020000|2025-06-04 11:53:40|||||||||5
1749038030000|2025-06-04 11:53:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|30
1749038040000|2025-06-04 11:54:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|14
1749038050000|2025-06-04 11:54:10|200.27||200.22||200.27||200.22||43
1749038060000|2025-06-04 11:54:20|200.27||200.22||200.27||200.22||5
1749038100000|2025-06-04 11:55:00|||||||||4
1749038110000|2025-06-04 11:55:10|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.14|16
1749038120000|2025-06-04 11:55:20|||||||||1
1749038130000|2025-06-04 11:55:30|||||||||7
1749038140000|2025-06-04 11:55:40|||||||||2
1749038150000|2025-06-04 11:55:50|||||||||5
1749038160000|2025-06-04 11:56:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|49
1749038170000|2025-06-04 11:56:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|15
1749038180000|2025-06-04 11:56:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|8
1749038190000|2025-06-04 11:56:30|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|9
1749038200000|2025-06-04 11:56:40|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|2
1749038210000|2025-06-04 11:56:50|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|69
1749038220000|2025-06-04 11:57:00||200.14||200.19||200.19||200.14|43
1749038230000|2025-06-04 11:57:10||200.14||200.14||200.14||200.14|0
1749038240000|2025-06-04 11:57:20||200.19||200.19||200.19||200.19|6
1749038250000|2025-06-04 11:57:30|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|103
1749038260000|2025-06-04 11:57:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|100
1749038270000|2025-06-04 11:57:50||200.09||200.09||200.14||200.09|0
1749038280000|2025-06-04 11:58:00||200.14||200.14||200.14||200.14|0
1749038290000|2025-06-04 11:58:10|200.27||200.22||200.27||200.22||95
1749038300000|2025-06-04 11:58:20|||||||||5
1749038320000|2025-06-04 11:58:40|||||||||20
1749038330000|2025-06-04 11:58:50|||||||||2
1749038340000|2025-06-04 11:59:00|||||||||8
1749038350000|2025-06-04 11:59:10|||||||||6
1749038360000|2025-06-04 11:59:20|200.17|200.04|200.12|200.04|200.17|200.04|200.12|200.04|42
1749038370000|2025-06-04 11:59:30|||||||||1
1749038380000|2025-06-04 11:59:40||199.99||200.04||200.04||199.99|23
1749038390000|2025-06-04 11:59:50||199.99||200.04||200.04||199.99|2
1749038400000|2025-06-04 12:00:00|200.07|199.99|200.07|199.99|200.07|200.04|200.02|199.94|136
1749038420000|2025-06-04 12:00:20|200.12|200.04|200.12|200.04|200.17|200.09|200.12|200.04|27
1749038440000|2025-06-04 12:00:40|200.17|200.09|200.17|200.04|200.17|200.09|200.17|200.04|44
1749038450000|2025-06-04 12:00:50||200.09||200.09||200.09||200.04|13
1749038470000|2025-06-04 12:01:10|||||||||4
1749038480000|2025-06-04 12:01:20|200.22|200.04|200.12|200.04|200.22|200.09|200.12|200.04|137
1749038490000|2025-06-04 12:01:30|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|127
1749038500000|2025-06-04 12:01:40|||||||||5
1749038510000|2025-06-04 12:01:50|||||||||38
1749038520000|2025-06-04 12:02:00|200.17||200.12||200.17||200.12||7
1749038530000|2025-06-04 12:02:10|||||||||3
1749038550000|2025-06-04 12:02:30|200.17|200.09|200.17|200.09|200.17|200.09|200.12|200.04|18
1749038560000|2025-06-04 12:02:40||200.04||200.04||200.09||200.04|9
1749038570000|2025-06-04 12:02:50||200.09||200.09||200.09||200.04|2
1749038590000|2025-06-04 12:03:10|200.22||200.17||200.22||200.17||21
1749038600000|2025-06-04 12:03:20|200.22||200.17||200.22||200.17||3
1749038610000|2025-06-04 12:03:30|||||||||5
1749038630000|2025-06-04 12:03:50|||||||||68
1749038640000|2025-06-04 12:04:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|34
1749038660000|2025-06-04 12:04:20|200.07|199.99|200.07|199.99|200.07|199.99|200.02|199.94|34
1749038680000|2025-06-04 12:04:40|||||||||5
1749038690000|2025-06-04 12:04:50||199.94||199.94||199.94||199.94|6
1749038700000|2025-06-04 12:05:00|200.02|199.99|200.07|199.99|200.07|199.99|200.02|199.99|1
1749038730000|2025-06-04 12:05:30|200.02|199.94|200.07|199.99|200.07|199.99|200.02|199.94|19
1749038740000|2025-06-04 12:05:40|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|22
1749038770000|2025-06-04 12:06:10|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|37
1749038780000|2025-06-04 12:06:20||200.04||200.09||200.09||200.04|14
1749038790000|2025-06-04 12:06:30||200.04||200.04||200.04||200.04|1
1749038800000|2025-06-04 12:06:40|200.12||200.12||200.12||200.12||9
1749038810000|2025-06-04 12:06:50|||||||||30
1749038820000|2025-06-04 12:07:00|||||||||4
1749038830000|2025-06-04 12:07:10|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|1
1749038870000|2025-06-04 12:07:50|200.12||200.12||200.12||200.07||13
1749038880000|2025-06-04 12:08:00|200.07||200.07||200.07||200.07||0
1749038890000|2025-06-04 12:08:10||199.94||199.99||199.99||199.94|1
1749038900000|2025-06-04 12:08:20|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|0
1749038920000|2025-06-04 12:08:40|||||||||1
1749038930000|2025-06-04 12:08:50|||||||||12
1749038940000|2025-06-04 12:09:00|||||||||4
1749038950000|2025-06-04 12:09:10||199.89||199.89||199.94||199.89|8
1749038960000|2025-06-04 12:09:20|199.97|199.94|200.02|199.94|200.02|199.94|199.97|199.94|7
1749038970000|2025-06-04 12:09:30||199.89||199.89||199.89||199.89|12
1749038980000|2025-06-04 12:09:40|199.97||199.97||199.97||199.97||0
1749038990000|2025-06-04 12:09:50|||||||||11
1749039010000|2025-06-04 12:10:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|2
1749039020000|2025-06-04 12:10:20|200.07||200.02||200.07||200.02||21
1749039030000|2025-06-04 12:10:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|9
1749039050000|2025-06-04 12:10:50|||||||||3
1749039060000|2025-06-04 12:11:00|200.02|199.94|200.12|200.04|200.12|200.04|200.02|199.94|83
1749039070000|2025-06-04 12:11:10|||||||||10
1749039080000|2025-06-04 12:11:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|16
1749039090000|2025-06-04 12:11:30||199.94||199.99||199.99||199.94|0
1749039100000|2025-06-04 12:11:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|9
1749039130000|2025-06-04 12:12:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.94|25
1749039150000|2025-06-04 12:12:30|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|12
1749039160000|2025-06-04 12:12:40|200.02|199.94|200.07|199.94|200.07|199.94|200.02|199.94|24
1749039170000|2025-06-04 12:12:50|200.02|199.99|200.07|199.99|200.07|199.99|200.02|199.99|8
1749039180000|2025-06-04 12:13:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|95
1749039190000|2025-06-04 12:13:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|10
1749039200000|2025-06-04 12:13:20|||||||||10
1749039210000|2025-06-04 12:13:30||199.94||199.94||199.99||199.94|10
1749039220000|2025-06-04 12:13:40|200.02|199.99|200.02|199.94|200.02|199.99|200.02|199.94|7
1749039230000|2025-06-04 12:13:50|||||||||1
1749039240000|2025-06-04 12:14:00||199.89||199.89||199.89||199.89|5
1749039250000|2025-06-04 12:14:10||199.94||199.94||199.94||199.94|0
1749039260000|2025-06-04 12:14:20||199.89||199.94||199.94||199.89|1
1749039270000|2025-06-04 12:14:30|||||||||23
1749039280000|2025-06-04 12:14:40||199.89||199.89||199.89||199.89|6
1749039300000|2025-06-04 12:15:00|199.92|199.84|199.72|199.64|199.92|199.84|199.72|199.64|122
1749039310000|2025-06-04 12:15:10|199.67|199.59|199.72|199.59|199.72|199.59|199.67|199.59|43
1749039320000|2025-06-04 12:15:20|199.67|199.54|199.62|199.54|199.67|199.54|199.62|199.54|38
1749039330000|2025-06-04 12:15:30|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.54|85
1749039340000|2025-06-04 12:15:40||199.59||199.64||199.64||199.59|19
1749039350000|2025-06-04 12:15:50||199.59||199.64||199.64||199.59|11
1749039360000|2025-06-04 12:16:00|199.67|199.59|199.67|199.59|199.72|199.64|199.67|199.59|63
1749039370000|2025-06-04 12:16:10|199.72|199.64|199.67|199.59|199.72|199.64|199.67|199.54|38
1749039380000|2025-06-04 12:16:20|199.62|199.54|199.62|199.54|199.67|199.54|199.62|199.54|24
1749039390000|2025-06-04 12:16:30|199.67|199.59|199.67|199.54|199.67|199.59|199.62|199.54|18
1749039400000|2025-06-04 12:16:40||199.59||199.59||199.59||199.59|0
1749039410000|2025-06-04 12:16:50|199.62|199.54|199.67|199.54|199.67|199.59|199.62|199.54|127
1749039420000|2025-06-04 12:17:00|199.62|199.49|199.57|199.49|199.62|199.49|199.57|199.49|67
1749039430000|2025-06-04 12:17:10|199.52|199.44|199.52|199.44|199.57|199.49|199.52|199.44|134
1749039440000|2025-06-04 12:17:20||199.39||199.44||199.44||199.39|32
1749039450000|2025-06-04 12:17:30|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|22
1749039460000|2025-06-04 12:17:40|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|2
1749039470000|2025-06-04 12:17:50|199.42|199.34|199.47|199.34|199.47|199.39|199.42|199.34|44
1749039480000|2025-06-04 12:18:00|199.52|199.39|199.52|199.44|199.52|199.44|199.52|199.34|18
1749039490000|2025-06-04 12:18:10|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|43
1749039500000|2025-06-04 12:18:20||199.44||199.44||199.49||199.44|3
1749039510000|2025-06-04 12:18:30|199.52||199.52||199.52||199.52||1
1749039530000|2025-06-04 12:18:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|3
1749039540000|2025-06-04 12:19:00|199.62|199.54|199.67|199.59|199.67|199.59|199.57|199.49|22
1749039550000|2025-06-04 12:19:10|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.49|273
1749039560000|2025-06-04 12:19:20|199.57|199.49|199.57|199.49|199.62|199.54|199.57|199.49|9
1749039570000|2025-06-04 12:19:30|||||||||1
1749039580000|2025-06-04 12:19:40|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|7
1749039590000|2025-06-04 12:19:50|199.62||199.62||199.62||199.62||4
1749039600000|2025-06-04 12:20:00|199.57||199.57||199.57||199.57||1
1749039620000|2025-06-04 12:20:20|199.52|199.44|199.52|199.44|199.52|199.49|199.52|199.44|0
1749039640000|2025-06-04 12:20:40|199.62|199.49|199.57|199.49|199.62|199.49|199.57|199.49|3
1749039650000|2025-06-04 12:20:50|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|1
1749039660000|2025-06-04 12:21:00|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|2
1749039670000|2025-06-04 12:21:10|199.52|199.44|199.42|199.34|199.52|199.44|199.42|199.34|35
1749039680000|2025-06-04 12:21:20|199.37|199.29|199.37|199.29|199.42|199.34|199.37|199.29|24
1749039700000|2025-06-04 12:21:40|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|7
1749039710000|2025-06-04 12:21:50|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|7
1749039720000|2025-06-04 12:22:00|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|6
1749039730000|2025-06-04 12:22:10|199.32|199.24|199.32|199.24|199.32|199.29|199.32|199.24|11
1749039740000|2025-06-04 12:22:20|199.27|199.19|199.27|199.19|199.32|199.24|199.27|199.19|47
1749039750000|2025-06-04 12:22:30|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.14|204
1749039760000|2025-06-04 12:22:40|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.14|256
1749039770000|2025-06-04 12:22:50|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.14|5
1749039780000|2025-06-04 12:23:00|199.22|199.14|199.22|199.14|199.22|199.19|199.22|199.14|26
1749039790000|2025-06-04 12:23:10|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|12
1749039800000|2025-06-04 12:23:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.24|6
1749039810000|2025-06-04 12:23:30||199.24||199.24||199.29||199.24|1
1749039820000|2025-06-04 12:23:40|199.32|199.29|199.32|199.24|199.32|199.29|199.32|199.24|1
1749039830000|2025-06-04 12:23:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|1
1749039840000|2025-06-04 12:24:00|199.32|199.24|199.37|199.29|199.37|199.29|199.32|199.24|7
1749039850000|2025-06-04 12:24:10||199.24||199.29||199.29||199.24|1
1749039870000|2025-06-04 12:24:30||199.24||199.29||199.29||199.24|9
1749039900000|2025-06-04 12:25:00|199.32|199.24|199.37|199.29|199.37|199.29|199.32|199.24|10
1749039910000|2025-06-04 12:25:10|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.29|4
1749039920000|2025-06-04 12:25:20||199.29||199.34||199.34||199.29|0
1749039930000|2025-06-04 12:25:30|199.47|199.39|199.47|199.39|199.52|199.44|199.47|199.39|19
1749039940000|2025-06-04 12:25:40|||||||||12
1749039950000|2025-06-04 12:25:50|||||||||201
1749039960000|2025-06-04 12:26:00|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.29|46
1749039970000|2025-06-04 12:26:10|199.37|199.29|199.47|199.39|199.47|199.39|199.37|199.29|15
1749039980000|2025-06-04 12:26:20|||||||||1
1749039990000|2025-06-04 12:26:30|199.52||199.52||199.52||199.47||5
1749040000000|2025-06-04 12:26:40|199.47|199.44|199.47|199.39|199.47|199.44|199.47|199.39|0
1749040020000|2025-06-04 12:27:00|199.52|199.44|199.57|199.44|199.57|199.49|199.52|199.44|27
1749040030000|2025-06-04 12:27:10|199.52|199.49|199.52|199.44|199.52|199.49|199.52|199.44|0
1749040040000|2025-06-04 12:27:20|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|3
1749040050000|2025-06-04 12:27:30|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|5
1749040060000|2025-06-04 12:27:40|199.47|199.39|199.47|199.39|199.52|199.44|199.47|199.39|27
1749040070000|2025-06-04 12:27:50|199.52|199.44|199.57|199.44|199.57|199.44|199.52|199.39|9
1749040080000|2025-06-04 12:28:00|199.52|199.39|199.52|199.44|199.52|199.44|199.52|199.39|1
1749040090000|2025-06-04 12:28:10||199.39||199.39||199.39||199.39|0
1749040100000|2025-06-04 12:28:20|199.47|199.44|199.47|199.34|199.47|199.44|199.42|199.34|14
1749040110000|2025-06-04 12:28:30|199.42|199.39|199.42|199.34|199.42|199.39|199.42|199.34|0
1749040120000|2025-06-04 12:28:40|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|1
1749040140000|2025-06-04 12:29:00|199.42|199.34|199.47|199.34|199.47|199.34|199.42|199.34|61
1749040150000|2025-06-04 12:29:10|199.42|199.39|199.47|199.34|199.47|199.39|199.42|199.34|9
1749040160000|2025-06-04 12:29:20|199.52|199.39|199.47|199.39|199.52|199.39|199.47|199.39|3
1749040170000|2025-06-04 12:29:30|199.42|199.34|199.42|199.34|199.42|199.39|199.42|199.34|900
1749040180000|2025-06-04 12:29:40|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|15
1749040190000|2025-06-04 12:29:50||199.34||199.39||199.39||199.34|0
1749040220000|2025-06-04 12:30:20|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|25
1749040230000|2025-06-04 12:30:30|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|17
1749040240000|2025-06-04 12:30:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|4
1749040270000|2025-06-04 12:31:10|199.57|199.49|199.57|199.49|199.57|199.49|199.52|199.44|25
1749040280000|2025-06-04 12:31:20|199.52|199.44|199.52|199.44|199.57|199.44|199.52|199.44|32
1749040290000|2025-06-04 12:31:30|199.47|199.39|199.52|199.44|199.52|199.44|199.47|199.39|10
1749040300000|2025-06-04 12:31:40|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|11
1749040310000|2025-06-04 12:31:50|199.57|199.44|199.52|199.44|199.57|199.44|199.52|199.44|2
1749040320000|2025-06-04 12:32:00|199.47|199.39|199.52|199.44|199.52|199.44|199.47|199.39|27
1749040330000|2025-06-04 12:32:10|199.47|199.39|199.47|199.39|199.47|199.39|199.42|199.34|10
1749040340000|2025-06-04 12:32:20|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|1
1749040350000|2025-06-04 12:32:30|||||||||14
1749040370000|2025-06-04 12:32:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|910
1749040380000|2025-06-04 12:33:00|199.32|199.24|199.32|199.19|199.32|199.24|199.27|199.19|19
1749040390000|2025-06-04 12:33:10|199.27|199.24|199.27|199.19|199.27|199.24|199.27|199.19|8
1749040400000|2025-06-04 12:33:20|199.32|199.24|199.32|199.24|199.32|199.24|199.27|199.19|4
1749040410000|2025-06-04 12:33:30|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|3
1749040420000|2025-06-04 12:33:40||199.19||199.24||199.24||199.19|0
1749040440000|2025-06-04 12:34:00|199.37|199.29|199.37|199.29|199.37|199.29|199.32|199.29|34
1749040450000|2025-06-04 12:34:10|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|5
1749040460000|2025-06-04 12:34:20|199.37|199.29|199.37|199.29|199.37|199.29|199.32|199.24|12
1749040470000|2025-06-04 12:34:30||199.24||199.29||199.29||199.24|18
1749040480000|2025-06-04 12:34:40||199.24||199.29||199.29||199.24|1
1749040500000|2025-06-04 12:35:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|26
1749040510000|2025-06-04 12:35:10|199.27|199.19|199.22|199.14|199.32|199.19|199.22|199.14|25
1749040520000|2025-06-04 12:35:20|||||||||1
1749040530000|2025-06-04 12:35:30|199.27|199.19|199.22|199.14|199.27|199.19|199.22|199.14|24
1749040540000|2025-06-04 12:35:40|199.27||199.22||199.27||199.22||4
1749040550000|2025-06-04 12:35:50|199.27|199.19|199.27|199.19|199.27|199.19|199.22|199.14|4
1749040560000|2025-06-04 12:36:00|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|11
1749040570000|2025-06-04 12:36:10||199.19||199.24||199.24||199.19|1
1749040580000|2025-06-04 12:36:20|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|14
1749040590000|2025-06-04 12:36:30|199.27|199.19|199.27|199.14|199.27|199.19|199.22|199.14|21
1749040610000|2025-06-04 12:36:50|199.32|199.19|199.32|199.24|199.32|199.24|199.32|199.19|2
1749040620000|2025-06-04 12:37:00|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|9
1749040630000|2025-06-04 12:37:10|199.37|199.29|199.42|199.29|199.42|199.34|199.37|199.29|4
1749040640000|2025-06-04 12:37:20|199.47|199.34|199.42|199.34|199.47|199.34|199.42|199.34|5
1749040650000|2025-06-04 12:37:30|199.47|199.29|199.47|199.34|199.47|199.39|199.42|199.29|30
1749040660000|2025-06-04 12:37:40|199.42||199.47||199.47||199.42||8
1749040670000|2025-06-04 12:37:50|199.42|199.39|199.47|199.34|199.47|199.39|199.42|199.34|0
1749040680000|2025-06-04 12:38:00|199.42|199.39|199.42|199.34|199.47|199.39|199.42|199.34|4
1749040700000|2025-06-04 12:38:20|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|9
1749040710000|2025-06-04 12:38:30||199.34||199.34||199.39||199.34|2
1749040720000|2025-06-04 12:38:40||199.39||199.39||199.39||199.34|50
1749040730000|2025-06-04 12:38:50||199.34||199.39||199.39||199.34|0
1749040740000|2025-06-04 12:39:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|4
1749040750000|2025-06-04 12:39:10|199.47|199.39|199.52|199.39|199.52|199.39|199.47|199.39|4
1749040760000|2025-06-04 12:39:20|199.47|199.34|199.42|199.34|199.47|199.34|199.42|199.34|0
1749040770000|2025-06-04 12:39:30|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|4
1749040780000|2025-06-04 12:39:40|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|18
1749040800000|2025-06-04 12:40:00|199.52|199.34|199.47|199.34|199.52|199.34|199.47|199.34|3
1749040810000|2025-06-04 12:40:10||199.39||199.39||199.39||199.34|0
1749040820000|2025-06-04 12:40:20|199.42|199.34|199.37|199.29|199.42|199.39|199.37|199.29|22
1749040830000|2025-06-04 12:40:30|||||||||3
1749040840000|2025-06-04 12:40:40|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|1
1749040850000|2025-06-04 12:40:50|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.34|33
1749040860000|2025-06-04 12:41:00|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|24
1749040870000|2025-06-04 12:41:10|||||||||1
1749040890000|2025-06-04 12:41:30|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|127
1749040900000|2025-06-04 12:41:40|199.52||199.47||199.52||199.47||33
1749040910000|2025-06-04 12:41:50||199.34||199.39||199.39||199.34|0
1749040920000|2025-06-04 12:42:00|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|0
1749040940000|2025-06-04 12:42:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|61
1749040950000|2025-06-04 12:42:30|199.42|199.34|199.37|199.29|199.42|199.34|199.37|199.29|3
1749040960000|2025-06-04 12:42:40|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|128
1749040970000|2025-06-04 12:42:50|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|12022
1749041000000|2025-06-04 12:43:20|199.47|199.39|199.52|199.44|199.52|199.44|199.42|199.39|9
1749041010000|2025-06-04 12:43:30|199.47|199.39|199.52|199.44|199.52|199.44|199.47|199.39|14
1749041020000|2025-06-04 12:43:40|||||||||1
1749041030000|2025-06-04 12:43:50|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|26
1749041040000|2025-06-04 12:44:00|199.37|199.29|199.37|199.29|199.37|199.34|199.37|199.29|15
1749041050000|2025-06-04 12:44:10|199.42|199.34|199.37|199.29|199.42|199.34|199.37|199.29|3
1749041060000|2025-06-04 12:44:20|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|13
1749041070000|2025-06-04 12:44:30|199.47||199.42||199.47||199.42||6
1749041080000|2025-06-04 12:44:40|199.47|199.39|199.57|199.49|199.57|199.49|199.47|199.39|9
1749041090000|2025-06-04 12:44:50|199.52|199.44|199.52|199.44|199.57|199.49|199.52|199.44|18
1749041100000|2025-06-04 12:45:00|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|27
1749041110000|2025-06-04 12:45:10||199.39||199.39||199.44||199.39|8
1749041120000|2025-06-04 12:45:20|199.47|199.44|199.47|199.39|199.52|199.44|199.47|199.39|11
1749041140000|2025-06-04 12:45:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|2
1749041150000|2025-06-04 12:45:50||199.39||199.39||199.44||199.39|0
1749041160000|2025-06-04 12:46:00|199.47||199.47||199.52||199.47||3
1749041170000|2025-06-04 12:46:10|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.39|10
1749041180000|2025-06-04 12:46:20|199.62|199.54|199.67|199.59|199.67|199.59|199.62|199.54|10
1749041190000|2025-06-04 12:46:30|199.72|199.64|199.67|199.59|199.72|199.64|199.67|199.59|14
1749041200000|2025-06-04 12:46:40|199.72||199.67||199.72||199.67||1
1749041210000|2025-06-04 12:46:50|199.72||199.72||199.72||199.72||2
1749041220000|2025-06-04 12:47:00|199.67|199.64|199.67|199.59|199.67|199.64|199.67|199.59|0
1749041230000|2025-06-04 12:47:10|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|4
1749041240000|2025-06-04 12:47:20|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|1
1749041250000|2025-06-04 12:47:30|199.72||199.67||199.72||199.67||34
1749041260000|2025-06-04 12:47:40|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|1
1749041270000|2025-06-04 12:47:50|||||||||4
1749041290000|2025-06-04 12:48:10|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|6
1749041300000|2025-06-04 12:48:20|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|1
1749041320000|2025-06-04 12:48:40|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|3
1749041330000|2025-06-04 12:48:50|||||||||1
1749041340000|2025-06-04 12:49:00|||||||||29
1749041350000|2025-06-04 12:49:10|199.67||199.62||199.67||199.62||18
1749041360000|2025-06-04 12:49:20|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|4
1749041370000|2025-06-04 12:49:30|199.62|199.54|199.62|199.54|199.62|199.59|199.62|199.54|3
1749041380000|2025-06-04 12:49:40|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|8
1749041390000|2025-06-04 12:49:50|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|2
1749041400000|2025-06-04 12:50:00|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|3
1749041410000|2025-06-04 12:50:10|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|2
1749041420000|2025-06-04 12:50:20|199.57|199.49|199.57|199.49|199.62|199.54|199.57|199.49|1
1749041440000|2025-06-04 12:50:40|199.62||199.57||199.62||199.57||1
1749041450000|2025-06-04 12:50:50|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|0
1749041470000|2025-06-04 12:51:10|199.57|199.39|199.47|199.39|199.57|199.39|199.47|199.39|41
1749041480000|2025-06-04 12:51:20||199.34||199.34||199.34||199.34|0
1749041490000|2025-06-04 12:51:30|199.42||199.42||199.42||199.42||19
1749041510000|2025-06-04 12:51:50|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|5
1749041530000|2025-06-04 12:52:10|199.52|199.44|199.52|199.44|199.57|199.44|199.52|199.44|15
1749041540000|2025-06-04 12:52:20|199.57|199.49|199.62|199.49|199.62|199.54|199.57|199.49|24
1749041550000|2025-06-04 12:52:30||199.54||199.54||199.54||199.54|0
1749041580000|2025-06-04 12:53:00|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|4
1749041590000|2025-06-04 12:53:10|199.77||199.72||199.77||199.72||26
1749041600000|2025-06-04 12:53:20|199.77|199.69|199.77|199.64|199.77|199.69|199.77|199.64|4
1749041610000|2025-06-04 12:53:30||199.69||199.69||199.69||199.64|2
1749041620000|2025-06-04 12:53:40|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|2
1749041630000|2025-06-04 12:53:50||199.69||199.69||199.69||199.69|1
1749041640000|2025-06-04 12:54:00||199.74||199.74||199.74||199.69|1
1749041660000|2025-06-04 12:54:20|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.74|29
1749041680000|2025-06-04 12:54:40||199.74||199.79||199.79||199.74|6
1749041690000|2025-06-04 12:54:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|26
1749041710000|2025-06-04 12:55:10|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|1221
1749041720000|2025-06-04 12:55:20|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|98
1749041740000|2025-06-04 12:55:40|199.87|199.79|199.87|199.74|199.87|199.79|199.82|199.74|15
1749041750000|2025-06-04 12:55:50|199.82||199.82||199.82||199.82||0
1749041760000|2025-06-04 12:56:00|199.87|199.79|199.87|199.74|199.87|199.79|199.87|199.74|25
1749041770000|2025-06-04 12:56:10|199.82|199.79|199.82|199.74|199.82|199.79|199.82|199.74|0
1749041780000|2025-06-04 12:56:20|199.77|199.69|199.77|199.69|199.77|199.74|199.77|199.64|2
1749041810000|2025-06-04 12:56:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|15
1749041820000|2025-06-04 12:57:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|0
1749041830000|2025-06-04 12:57:10|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|24
1749041840000|2025-06-04 12:57:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|18
1749041860000|2025-06-04 12:57:40|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|112
1749041870000|2025-06-04 12:57:50|||||||||1830
1749041880000|2025-06-04 12:58:00|199.92|199.84|199.97|199.84|199.97|199.84|199.92|199.84|9
1749041890000|2025-06-04 12:58:10|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|18
1749041900000|2025-06-04 12:58:20|199.87||199.87||199.87||199.87||0
1749041910000|2025-06-04 12:58:30||199.74||199.79||199.79||199.74|6
1749041950000|2025-06-04 12:59:10|199.92||199.87||199.92||199.87||14
1749041970000|2025-06-04 12:59:30|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.79|9
1749041980000|2025-06-04 12:59:40|199.97|199.89|199.87|199.79|199.97|199.89|199.87|199.79|2
1749041990000|2025-06-04 12:59:50|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.79|51
1749042000000|2025-06-04 13:00:00|199.97|199.89|199.97|199.84|199.97|199.89|199.92|199.84|9
1749042010000|2025-06-04 13:00:10||199.89||199.89||199.89||199.89|1
1749042020000|2025-06-04 13:00:20|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|20
1749042030000|2025-06-04 13:00:30||199.84||199.84||199.84||199.84|65
1749042040000|2025-06-04 13:00:40||199.89||199.89||199.89||199.84|5
1749042050000|2025-06-04 13:00:50|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|10
1749042060000|2025-06-04 13:01:00|199.92|199.84|199.92|199.84|199.92|199.89|199.92|199.79|11
1749042070000|2025-06-04 13:01:10|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|2992
1749042080000|2025-06-04 13:01:20|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|0
1749042090000|2025-06-04 13:01:30|||||||||1
1749042110000|2025-06-04 13:01:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|22
1749042120000|2025-06-04 13:02:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|12
1749042130000|2025-06-04 13:02:10|||||||||8
1749042140000|2025-06-04 13:02:20|||||||||50
1749042150000|2025-06-04 13:02:30||199.84||199.89||199.89||199.84|171
1749042160000|2025-06-04 13:02:40|||||||||100
1749042180000|2025-06-04 13:03:00|199.92|199.79|199.92|199.84|199.92|199.84|199.87|199.79|82
1749042190000|2025-06-04 13:03:10|199.87|199.79|199.92|199.79|199.92|199.84|199.87|199.79|29
1749042200000|2025-06-04 13:03:20|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.79|9
1749042220000|2025-06-04 13:03:40|||||||||26
1749042230000|2025-06-04 13:03:50|||||||||34
1749042240000|2025-06-04 13:04:00|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|130
1749042250000|2025-06-04 13:04:10|199.87|199.79|199.92|199.84|199.92|199.84|199.87|199.74|382
1749042260000|2025-06-04 13:04:20|||||||||1
1749042280000|2025-06-04 13:04:40|||||||||11
1749042290000|2025-06-04 13:04:50|199.87|199.74|199.82|199.74|199.87|199.79|199.82|199.74|33
1749042300000|2025-06-04 13:05:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|12
1749042310000|2025-06-04 13:05:10|199.92||199.87||199.92||199.87||248
1749042330000|2025-06-04 13:05:30|||||||||6970
1749042340000|2025-06-04 13:05:40|||||||||3
1749042350000|2025-06-04 13:05:50|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|22
1749042360000|2025-06-04 13:06:00|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.84|4
1749042370000|2025-06-04 13:06:10|199.87|199.79|199.87|199.74|199.87|199.79|199.82|199.74|491
1749042380000|2025-06-04 13:06:20|199.92|199.79|199.92|199.79|199.92|199.84|199.92|199.79|8
1749042390000|2025-06-04 13:06:30||199.84||199.84||199.84||199.84|0
1749042400000|2025-06-04 13:06:40|199.97||199.97||199.97||199.97||1
1749042410000|2025-06-04 13:06:50|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.89|3
1749042420000|2025-06-04 13:07:00|199.92|199.84|199.97|199.84|199.97|199.84|199.92|199.84|27
1749042430000|2025-06-04 13:07:10|199.92||199.92||199.92||199.92||0
1749042440000|2025-06-04 13:07:20||199.79||199.79||199.79||199.79|30
1749042450000|2025-06-04 13:07:30||199.84||199.79||199.84||199.79|14
1749042460000|2025-06-04 13:07:40|199.87|199.74|199.87|199.79|199.87|199.79|199.87|199.74|9
1749042470000|2025-06-04 13:07:50||199.74||199.74||199.74||199.74|0
1749042480000|2025-06-04 13:08:00|199.82||199.82||199.87||199.82||2
1749042490000|2025-06-04 13:08:10|199.87||199.82||199.87||199.82||2
1749042500000|2025-06-04 13:08:20|199.87||199.82||199.87||199.82||9
1749042510000|2025-06-04 13:08:30|199.87||199.82||199.87||199.82||1
1749042530000|2025-06-04 13:08:50|199.77|199.69|199.77|199.69|199.82|199.69|199.77|199.69|30
1749042550000|2025-06-04 13:09:10|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|1
1749042560000|2025-06-04 13:09:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|0
1749042570000|2025-06-04 13:09:30|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|97
1749042580000|2025-06-04 13:09:40|199.82|199.74|199.82|199.69|199.82|199.74|199.77|199.69|92
1749042590000|2025-06-04 13:09:50|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|0
1749042600000|2025-06-04 13:10:00|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|20
1749042610000|2025-06-04 13:10:10|199.87||199.82||199.87||199.82||32
1749042630000|2025-06-04 13:10:30|||||||||2
1749042640000|2025-06-04 13:10:40|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|44
1749042650000|2025-06-04 13:10:50||199.69||199.69||199.74||199.69|14
1749042660000|2025-06-04 13:11:00|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|0
1749042680000|2025-06-04 13:11:20|199.82|199.74|199.87|199.79|199.87|199.79|199.77|199.69|14
1749042690000|2025-06-04 13:11:30|199.82|199.74|199.82|199.74|199.82|199.79|199.82|199.74|9
1749042720000|2025-06-04 13:12:00|199.87|199.79|199.92|199.84|199.97|199.89|199.87|199.79|15
1749042740000|2025-06-04 13:12:20||199.79||199.84||199.84||199.79|15
1749042750000|2025-06-04 13:12:30||199.79||199.84||199.84||199.79|0
1749042760000|2025-06-04 13:12:40||199.79||199.84||199.84||199.79|7
1749042770000|2025-06-04 13:12:50|199.87|199.79|199.87|199.79|199.92|199.84|199.87|199.79|9
1749042780000|2025-06-04 13:13:00|199.92||199.87||199.92||199.87||11
1749042790000|2025-06-04 13:13:10|199.92||199.87||199.92||199.87||2
1749042810000|2025-06-04 13:13:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.79|2
1749042820000|2025-06-04 13:13:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|20
1749042830000|2025-06-04 13:13:50|199.92|199.84|199.97|199.84|199.97|199.89|199.92|199.79|8
1749042840000|2025-06-04 13:14:00|||||||||720
1749042850000|2025-06-04 13:14:10|199.92|199.79|199.92|199.84|199.92|199.84|199.87|199.79|311
1749042870000|2025-06-04 13:14:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|32
1749042880000|2025-06-04 13:14:40|199.92||199.92||199.92||199.87||24
1749042890000|2025-06-04 13:14:50||199.84||199.84||199.84||199.84|0
1749042900000|2025-06-04 13:15:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|28
1749042910000|2025-06-04 13:15:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.89|4
1749042920000|2025-06-04 13:15:20|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|28
1749042930000|2025-06-04 13:15:30|200.02||200.02||200.02||200.02||0
1749042940000|2025-06-04 13:15:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|6
1749042950000|2025-06-04 13:15:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|5
1749042970000|2025-06-04 13:16:10|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|11
1749042990000|2025-06-04 13:16:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|8
1749043000000|2025-06-04 13:16:40|||||||||1
1749043010000|2025-06-04 13:16:50|||||||||2
1749043020000|2025-06-04 13:17:00|199.92||199.87||199.92||199.87||8
1749043030000|2025-06-04 13:17:10|||||||||1
1749043040000|2025-06-04 13:17:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|2
1749043050000|2025-06-04 13:17:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|21
1749043060000|2025-06-04 13:17:40|||||||||2
1749043070000|2025-06-04 13:17:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|3
1749043080000|2025-06-04 13:18:00|199.87||199.82||199.87||199.82||3
1749043090000|2025-06-04 13:18:10|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.74|3
1749043100000|2025-06-04 13:18:20|||||||||5
1749043110000|2025-06-04 13:18:30|199.92||199.87||199.92||199.87||64
1749043120000|2025-06-04 13:18:40|||||||||1
1749043130000|2025-06-04 13:18:50|199.82|199.74|199.82|199.74|199.87|199.74|199.82|199.74|12
1749043140000|2025-06-04 13:19:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.74|11
1749043150000|2025-06-04 13:19:10|||||||||1
1749043160000|2025-06-04 13:19:20|||||||||2
1749043170000|2025-06-04 13:19:30|199.92||199.92||199.92||199.87||4
1749043180000|2025-06-04 13:19:40|199.87||199.87||199.87||199.87||1
1749043190000|2025-06-04 13:19:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|7
1749043200000|2025-06-04 13:20:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|4
1749043210000|2025-06-04 13:20:10|200.02|199.94|200.02|199.94|200.07|199.94|200.02|199.94|62
1749043220000|2025-06-04 13:20:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|106
1749043230000|2025-06-04 13:20:30|200.02|199.94|200.07|199.99|200.07|199.99|199.97|199.94|32
1749043240000|2025-06-04 13:20:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|1
1749043250000|2025-06-04 13:20:50|199.97|199.89|199.97|199.89|200.02|199.94|199.97|199.89|3
1749043260000|2025-06-04 13:21:00|||||||||1
1749043270000|2025-06-04 13:21:10|||||||||1
1749043280000|2025-06-04 13:21:20||199.84||199.84||199.89||199.84|1
1749043290000|2025-06-04 13:21:30|199.92||199.92||199.92||199.92||51
1749043300000|2025-06-04 13:21:40|199.97||199.97||199.97||199.92||4
1749043310000|2025-06-04 13:21:50||199.89||199.84||199.89||199.84|1
1749043320000|2025-06-04 13:22:00|199.92|199.89|199.92|199.84|199.92|199.89|199.92|199.84|13
1749043330000|2025-06-04 13:22:10|||||||||1
1749043340000|2025-06-04 13:22:20|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.74|50
1749043350000|2025-06-04 13:22:30||199.74||199.79||199.79||199.74|1
1749043360000|2025-06-04 13:22:40|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|6
1749043370000|2025-06-04 13:22:50|199.87||199.87||199.92||199.87||9
1749043380000|2025-06-04 13:23:00|199.82|199.74|199.87|199.74|199.87|199.79|199.82|199.74|17
1749043390000|2025-06-04 13:23:10||199.79||199.79||199.79||199.74|16
1749043400000|2025-06-04 13:23:20|||||||||2
1749043410000|2025-06-04 13:23:30|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|2
1749043420000|2025-06-04 13:23:40||199.74||199.79||199.79||199.74|1
1749043430000|2025-06-04 13:23:50||199.74||199.74||199.79||199.74|2
1749043440000|2025-06-04 13:24:00|199.82|199.69|199.72|199.64|199.82|199.69|199.72|199.64|40
1749043450000|2025-06-04 13:24:10|||||||||1
1749043460000|2025-06-04 13:24:20|||||||||1
1749043470000|2025-06-04 13:24:30|||||||||1
1749043480000|2025-06-04 13:24:40|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|10
1749043490000|2025-06-04 13:24:50|||||||||1
1749043500000|2025-06-04 13:25:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|70
1749043510000|2025-06-04 13:25:10|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|42
1749043520000|2025-06-04 13:25:20|||||||||1
1749043530000|2025-06-04 13:25:30|||||||||2
1749043540000|2025-06-04 13:25:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|8
1749043550000|2025-06-04 13:25:50|199.82|199.64|199.77|199.69|199.82|199.74|199.77|199.64|31
1749043560000|2025-06-04 13:26:00|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.69|2
1749043570000|2025-06-04 13:26:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|6
1749043580000|2025-06-04 13:26:20|||||||||1
1749043590000|2025-06-04 13:26:30|||||||||1
1749043600000|2025-06-04 13:26:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|3
1749043610000|2025-06-04 13:26:50|||||||||1
1749043620000|2025-06-04 13:27:00|199.67|199.59|199.67|199.59|199.72|199.64|199.67|199.59|16
1749043630000|2025-06-04 13:27:10|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|2
1749043640000|2025-06-04 13:27:20||199.49||199.54||199.54||199.49|6
1749043650000|2025-06-04 13:27:30|||||||||2
1749043660000|2025-06-04 13:27:40|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|28
1749043670000|2025-06-04 13:27:50||199.44||199.44||199.49||199.44|2
1749043680000|2025-06-04 13:28:00|199.52|199.49|199.52|199.44|199.52|199.49|199.52|199.39|128
1749043690000|2025-06-04 13:28:10|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|86
1749043700000|2025-06-04 13:28:20|199.47|199.39|199.47|199.34|199.47|199.39|199.42|199.34|62
1749043710000|2025-06-04 13:28:30|199.42||199.42||199.47||199.42||8
1749043720000|2025-06-04 13:28:40|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|2
1749043730000|2025-06-04 13:28:50|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|9
1749043740000|2025-06-04 13:29:00|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|8
1749043750000|2025-06-04 13:29:10||199.34||199.39||199.39||199.34|2
1749043760000|2025-06-04 13:29:20|||||||||1
1749043770000|2025-06-04 13:29:30|||||||||1
1749043780000|2025-06-04 13:29:40|199.52|199.44|199.52|199.39|199.52|199.44|199.52|199.39|64
1749043790000|2025-06-04 13:29:50|199.57|199.44|199.52|199.44|199.57|199.44|199.52|199.44|9
1749043800000|2025-06-04 13:30:00|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.49|199
1749043810000|2025-06-04 13:30:10|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|20
1749043820000|2025-06-04 13:30:20|199.62|199.54|199.57|199.49|199.67|199.54|199.57|199.49|29
1749043830000|2025-06-04 13:30:30|199.52|199.44|199.52|199.39|199.57|199.44|199.52|199.39|26
1749043840000|2025-06-04 13:30:40|199.47|199.44|199.52|199.39|199.52|199.44|199.47|199.39|5
1749043850000|2025-06-04 13:30:50|199.47||199.47||199.47||199.47||1
1749043860000|2025-06-04 13:31:00|199.42|199.34|199.42|199.34|199.47|199.34|199.42|199.34|6
1749043870000|2025-06-04 13:31:10|||||||||1
1749043880000|2025-06-04 13:31:20|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|36
1749043890000|2025-06-04 13:31:30|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|24
1749043900000|2025-06-04 13:31:40|199.42|199.34|199.42|199.34|199.42|199.34|199.37|199.29|87
1749043910000|2025-06-04 13:31:50|199.37|199.29|199.37|199.29|199.37|199.34|199.37|199.29|1
1749043920000|2025-06-04 13:32:00|199.32|199.24|199.32|199.24|199.37|199.29|199.32|199.24|60
1749043930000|2025-06-04 13:32:10|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|32
1749043940000|2025-06-04 13:32:20|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|9
1749043950000|2025-06-04 13:32:30|199.42|199.34|199.42|199.34|199.42|199.34|199.37|199.29|22
1749043960000|2025-06-04 13:32:40|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|32
1749043970000|2025-06-04 13:32:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.24|8
1749043980000|2025-06-04 13:33:00|199.32|199.24|199.32|199.24|199.37|199.29|199.32|199.24|7
1749043990000|2025-06-04 13:33:10|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|9
1749044000000|2025-06-04 13:33:20|||||||||26
1749044010000|2025-06-04 13:33:30||199.19||199.24||199.24||199.19|1
1749044020000|2025-06-04 13:33:40|199.37|199.29|199.37|199.24|199.37|199.29|199.37|199.24|18
1749044030000|2025-06-04 13:33:50||199.29||199.29||199.29||199.24|1
1749044040000|2025-06-04 13:34:00|199.42|199.34|199.42|199.29|199.42|199.34|199.37|199.29|16
1749044050000|2025-06-04 13:34:10|199.37|199.34|199.42|199.34|199.42|199.34|199.37|199.29|13
1749044060000|2025-06-04 13:34:20|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|12
1749044070000|2025-06-04 13:34:30|||||||||1
1749044080000|2025-06-04 13:34:40|||||||||1
1749044090000|2025-06-04 13:34:50|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|18
1749044100000|2025-06-04 13:35:00|||||||||2
1749044110000|2025-06-04 13:35:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.34|3
1749044120000|2025-06-04 13:35:20|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|19
1749044130000|2025-06-04 13:35:30|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|8
1749044140000|2025-06-04 13:35:40|||||||||4
1749044150000|2025-06-04 13:35:50|199.52|199.44|199.52|199.44|199.52|199.49|199.52|199.44|2
1749044160000|2025-06-04 13:36:00|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.49|105
1749044170000|2025-06-04 13:36:10||199.49||199.49||199.54||199.49|27
1749044180000|2025-06-04 13:36:20|199.57|199.54|199.57|199.49|199.62|199.54|199.57|199.49|142
1749044190000|2025-06-04 13:36:30|199.62|199.54|199.62|199.49|199.62|199.54|199.62|199.49|4
1749044200000|2025-06-04 13:36:40|199.57|199.54|199.67|199.59|199.67|199.59|199.57|199.49|18
1749044210000|2025-06-04 13:36:50|199.72||199.72||199.72||199.67||37
1749044220000|2025-06-04 13:37:00||199.64||199.59||199.64||199.59|16
1749044230000|2025-06-04 13:37:10|199.67|199.64|199.67|199.59|199.72|199.64|199.67|199.59|175
1749044240000|2025-06-04 13:37:20|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.59|11
1749044250000|2025-06-04 13:37:30|199.82|199.59|199.82|199.74|199.82|199.74|199.82|199.59|14
1749044260000|2025-06-04 13:37:40|||||||||1
1749044270000|2025-06-04 13:37:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|85
1749044280000|2025-06-04 13:38:00||199.64||199.69||199.69||199.64|3
1749044290000|2025-06-04 13:38:10|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|20
1749044300000|2025-06-04 13:38:20|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|3
1749044310000|2025-06-04 13:38:30|199.92|199.84|200.02|199.89|200.02|199.94|199.92|199.84|173
1749044320000|2025-06-04 13:38:40||199.94||199.94||199.94||199.94|13
1749044330000|2025-06-04 13:38:50|199.97|199.89|199.97|199.89|199.97|199.89|199.92|199.84|132
1749044340000|2025-06-04 13:39:00|200.02|199.84|199.97|199.89|200.02|199.89|199.92|199.84|93
1749044350000|2025-06-04 13:39:10|199.92|199.84|199.87|199.79|199.92|199.84|199.87|199.79|46
1749044360000|2025-06-04 13:39:20|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|31
1749044370000|2025-06-04 13:39:30|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.79|65
1749044380000|2025-06-04 13:39:40|||||||||1
1749044390000|2025-06-04 13:39:50|199.87|199.79|199.92|199.84|199.92|199.84|199.87|199.79|20
1749044400000|2025-06-04 13:40:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|1
1749044410000|2025-06-04 13:40:10|199.92|199.84|200.02|199.89|200.02|199.94|199.92|199.84|132
1749044420000|2025-06-04 13:40:20|199.97||200.02||200.02||199.97||12
1749044430000|2025-06-04 13:40:30|199.97|199.94|200.12|200.04|200.12|200.04|199.97|199.94|254
1749044440000|2025-06-04 13:40:40|200.17||200.12||200.17||200.12||90
1749044450000|2025-06-04 13:40:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|339
1749044460000|2025-06-04 13:41:00|200.22|200.04|200.22|200.14|200.22|200.14|200.22|200.04|185
1749044470000|2025-06-04 13:41:10|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|70
1749044480000|2025-06-04 13:41:20|||||||||186
1749044490000|2025-06-04 13:41:30|200.27||200.22||200.27||200.22||24
1749044500000|2025-06-04 13:41:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|55
1749044510000|2025-06-04 13:41:50|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|48
1749044520000|2025-06-04 13:42:00|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|37
1749044530000|2025-06-04 13:42:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|2
1749044540000|2025-06-04 13:42:20||200.09||200.14||200.14||200.09|89
1749044550000|2025-06-04 13:42:30|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.09|32
1749044560000|2025-06-04 13:42:40|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|4
1749044570000|2025-06-04 13:42:50|200.12|200.09|200.22|200.09|200.22|200.14|200.12|200.04|191
1749044580000|2025-06-04 13:43:00|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|16
1749044590000|2025-06-04 13:43:10||200.04||200.04||200.04||200.04|6
1749044600000|2025-06-04 13:43:20|200.12||200.12||200.12||200.12||1
1749044610000|2025-06-04 13:43:30|200.17||200.17||200.17||200.17||5
1749044620000|2025-06-04 13:43:40|200.12|199.99|200.12|199.99|200.12|200.04|200.12|199.99|14
1749044630000|2025-06-04 13:43:50|||||||||2
1749044640000|2025-06-04 13:44:00|200.07|199.94|200.02|199.89|200.07|199.99|200.02|199.89|73
1749044650000|2025-06-04 13:44:10|199.97||199.97||200.02||199.97||2
1749044660000|2025-06-04 13:44:20|||||||||1
1749044670000|2025-06-04 13:44:30|200.02||200.02||200.02||200.02||3
1749044680000|2025-06-04 13:44:40|||||||||1
1749044690000|2025-06-04 13:44:50|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|51
1749044700000|2025-06-04 13:45:00|||||||||1
1749044710000|2025-06-04 13:45:10|199.92|199.89|199.92|199.84|199.92|199.89|199.92|199.84|56
1749044720000|2025-06-04 13:45:20|199.97|199.89|199.97|199.84|200.02|199.94|199.97|199.84|105
1749044730000|2025-06-04 13:45:30|||||||||1
1749044740000|2025-06-04 13:45:40|199.92||199.97||199.97||199.92||260
1749044750000|2025-06-04 13:45:50|||||||||2
1749044760000|2025-06-04 13:46:00|||||||||1
1749044770000|2025-06-04 13:46:10||199.89||199.89||199.89||199.89|1
1749044780000|2025-06-04 13:46:20|||||||||6
1749044790000|2025-06-04 13:46:30|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|35
1749044800000|2025-06-04 13:46:40||199.99||199.99||199.99||199.94|19
1749044810000|2025-06-04 13:46:50||199.94||199.94||199.94||199.94|84
1749044820000|2025-06-04 13:47:00|200.02|199.99|200.12|200.04|200.12|200.04|200.02|199.99|13
1749044830000|2025-06-04 13:47:10|200.07|199.99|200.17|200.04|200.17|200.04|200.07|199.99|21
1749044840000|2025-06-04 13:47:20||200.09||200.09||200.09||200.09|5
1749044850000|2025-06-04 13:47:30|200.22||200.22||200.22||200.22||4
1749044860000|2025-06-04 13:47:40|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|10
1749044870000|2025-06-04 13:47:50|||||||||1
1749044880000|2025-06-04 13:48:00|200.27|200.09|200.27|200.19|200.27|200.19|200.27|200.09|42
1749044890000|2025-06-04 13:48:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|3
1749044900000|2025-06-04 13:48:20||200.19||200.19||200.19||200.19|16
1749044910000|2025-06-04 13:48:30||200.24||200.19||200.24||200.19|2
1749044920000|2025-06-04 13:48:40||200.24||200.24||200.24||200.24|1
1749044930000|2025-06-04 13:48:50|||||||||16
1749044940000|2025-06-04 13:49:00|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|54
1749044950000|2025-06-04 13:49:10||200.24||200.29||200.29||200.24|5009
1749044960000|2025-06-04 13:49:20|200.42||200.37||200.42||200.37||26
1749044970000|2025-06-04 13:49:30|200.32|200.24|200.37|200.24|200.37|200.29|200.32|200.24|1165
1749044980000|2025-06-04 13:49:40|200.42|200.29|200.42|200.34|200.42|200.34|200.37|200.29|6
1749044990000|2025-06-04 13:49:50|200.47||200.42||200.47||200.42||113
1749045000000|2025-06-04 13:50:00|200.47||200.42||200.47||200.42||12
1749045010000|2025-06-04 13:50:10||200.29||200.34||200.34||200.29|16
1749045020000|2025-06-04 13:50:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|4
1749045030000|2025-06-04 13:50:30|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|9
1749045040000|2025-06-04 13:50:40|200.42||200.37||200.42||200.37||7
1749045050000|2025-06-04 13:50:50|200.42||200.37||200.42||200.37||3
1749045060000|2025-06-04 13:51:00|200.42|200.34|200.32|200.24|200.42|200.34|200.32|200.24|19
1749045070000|2025-06-04 13:51:10|200.37|200.29|200.37|200.29|200.42|200.34|200.37|200.29|56
1749045080000|2025-06-04 13:51:20||200.24||200.29||200.29||200.24|16
1749045090000|2025-06-04 13:51:30|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|19
1749045100000|2025-06-04 13:51:40|200.32|200.24|200.32|200.24|200.32|200.29|200.32|200.24|8
1749045110000|2025-06-04 13:51:50|200.37|200.19|200.32|200.24|200.37|200.24|200.32|200.19|84
1749045120000|2025-06-04 13:52:00|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|17
1749045130000|2025-06-04 13:52:10|200.37|200.29|200.27|200.19|200.37|200.29|200.27|200.19|256
1749045140000|2025-06-04 13:52:20|200.32|200.24|200.37|200.24|200.37|200.29|200.32|200.24|36
1749045150000|2025-06-04 13:52:30|200.42|200.29|200.37|200.29|200.42|200.34|200.37|200.29|18
1749045160000|2025-06-04 13:52:40|200.42|200.34|200.52|200.39|200.52|200.39|200.42|200.29|15
1749045170000|2025-06-04 13:52:50|200.47||200.47||200.52||200.47||11
1749045180000|2025-06-04 13:53:00|200.52|200.44|200.42|200.34|200.52|200.44|200.42|200.34|12
1749045190000|2025-06-04 13:53:10|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|30
1749045200000|2025-06-04 13:53:20|200.37||200.37||200.37||200.37||4
1749045210000|2025-06-04 13:53:30|200.42||200.37||200.42||200.37||5
1749045220000|2025-06-04 13:53:40|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.24|15
1749045230000|2025-06-04 13:53:50||200.19||200.19||200.19||200.19|1
1749045240000|2025-06-04 13:54:00||200.24||200.24||200.24||200.19|1
1749045250000|2025-06-04 13:54:10|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|3
1749045260000|2025-06-04 13:54:20||200.14||200.19||200.19||200.14|3
1749045270000|2025-06-04 13:54:30|200.22|200.14|200.22|200.14|200.27|200.14|200.22|200.14|5
1749045280000|2025-06-04 13:54:40|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|24
1749045290000|2025-06-04 13:54:50|200.22||200.22||200.27||200.22||4
1749045300000|2025-06-04 13:55:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|3
1749045310000|2025-06-04 13:55:10|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|9
1749045320000|2025-06-04 13:55:20|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|10
1749045330000|2025-06-04 13:55:30|200.12|200.04|200.17|200.09|200.22|200.14|200.12|200.04|5
1749045340000|2025-06-04 13:55:40|200.22|200.14|200.22|200.14|200.27|200.19|200.22|200.14|5
1749045350000|2025-06-04 13:55:50|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.09|31
1749045360000|2025-06-04 13:56:00|||||||||1
1749045370000|2025-06-04 13:56:10||200.09||200.14||200.14||200.09|1
1749045380000|2025-06-04 13:56:20|200.27||200.22||200.27||200.22||17
1749045390000|2025-06-04 13:56:30|||||||||1
1749045400000|2025-06-04 13:56:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|3
1749045410000|2025-06-04 13:56:50|200.22|200.04|200.17|200.04|200.22|200.04|200.12|200.04|12
1749045420000|2025-06-04 13:57:00|200.12|200.09|200.12|200.04|200.17|200.09|200.12|200.04|27
1749045430000|2025-06-04 13:57:10||199.99||200.04||200.04||199.99|6
1749045440000|2025-06-04 13:57:20||199.99||200.04||200.04||199.99|1
1749045450000|2025-06-04 13:57:30|||||||||25
1749045460000|2025-06-04 13:57:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|33
1749045470000|2025-06-04 13:57:50|200.12|200.04|200.12|200.04|200.17|200.09|200.12|200.04|12
1749045480000|2025-06-04 13:58:00|||||||||2
1749045490000|2025-06-04 13:58:10|||||||||1
1749045500000|2025-06-04 13:58:20|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|13
1749045510000|2025-06-04 13:58:30|||||||||18
1749045520000|2025-06-04 13:58:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|18
1749045530000|2025-06-04 13:58:50|200.12|200.04|200.17|200.04|200.17|200.09|200.12|200.04|237
1749045540000|2025-06-04 13:59:00|||||||||1
1749045550000|2025-06-04 13:59:10||200.09||200.04||200.09||200.04|1
1749045560000|2025-06-04 13:59:20||200.09||200.04||200.09||200.04|1
1749045570000|2025-06-04 13:59:30|||||||||7
1749045580000|2025-06-04 13:59:40||200.09||200.09||200.09||200.04|2
1749045590000|2025-06-04 13:59:50|200.22||200.22||200.22||200.22||7
1749045600000|2025-06-04 14:00:00|199.97|199.84|199.87|199.74|199.97|199.84|199.82|199.69|319
1749045610000|2025-06-04 14:00:10|199.82|199.64|199.72|199.59|199.87|199.69|199.72|199.59|346
1749045620000|2025-06-04 14:00:20|199.77|199.64|199.72|199.64|199.77|199.69|199.72|199.59|154
1749045630000|2025-06-04 14:00:30|199.77|199.69|199.82|199.69|199.82|199.69|199.72|199.64|26
1749045640000|2025-06-04 14:00:40|199.87|199.74|199.87|199.74|199.87|199.79|199.82|199.74|36
1749045650000|2025-06-04 14:00:50|199.82||199.87||199.87||199.82||3
1749045660000|2025-06-04 14:01:00|199.82|199.79|199.87|199.74|199.87|199.79|199.82|199.74|16
1749045670000|2025-06-04 14:01:10||199.79||199.74||199.79||199.74|2
1749045680000|2025-06-04 14:01:20|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|30
1749045690000|2025-06-04 14:01:30|199.97|199.84|200.02|199.89|200.02|199.89|199.97|199.84|65
1749045700000|2025-06-04 14:01:40|200.07|199.94|200.07|199.94|200.07|199.99|200.07|199.94|133
1749045710000|2025-06-04 14:01:50|200.12|199.99|200.12|200.04|200.12|200.04|200.12|199.99|9
1749045720000|2025-06-04 14:02:00|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.04|105
1749045730000|2025-06-04 14:02:10|200.17|200.04|200.12|199.99|200.17|200.04|200.12|199.99|3
1749045740000|2025-06-04 14:02:20|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|8
1749045750000|2025-06-04 14:02:30|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|9
1749045760000|2025-06-04 14:02:40|200.22|200.09|200.22|200.09|200.22|200.14|200.22|200.09|10
1749045770000|2025-06-04 14:02:50|200.17|200.04|200.12|199.99|200.17|200.04|200.12|199.99|1
1749045780000|2025-06-04 14:03:00|200.17|200.04|200.17|200.09|200.17|200.09|200.17|200.04|8
1749045790000|2025-06-04 14:03:10|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|1
1749045800000|2025-06-04 14:03:20|200.17|200.04|200.12|200.04|200.17|200.04|200.12|199.99|19
1749045810000|2025-06-04 14:03:30|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|44
1749045820000|2025-06-04 14:03:40|200.07|199.89|200.07|199.94|200.07|199.94|200.02|199.89|17
1749045830000|2025-06-04 14:03:50|200.02||200.02||200.02||200.02||1
1749045840000|2025-06-04 14:04:00|200.07|199.89|200.02|199.94|200.07|199.94|200.02|199.89|10
1749045850000|2025-06-04 14:04:10|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|14
1749045860000|2025-06-04 14:04:20||199.99||199.99||199.99||199.94|13
1749045870000|2025-06-04 14:04:30||199.94||199.94||199.94||199.94|6
1749045880000|2025-06-04 14:04:40|200.02|199.89|199.97|199.84|200.02|199.89|199.97|199.84|7
1749045890000|2025-06-04 14:04:50|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.89|5
1749045900000|2025-06-04 14:05:00|200.02|199.84|199.97|199.84|200.02|199.84|199.97|199.84|7
1749045910000|2025-06-04 14:05:10|199.92|199.89|199.87|199.79|199.92|199.89|199.87|199.79|8
1749045920000|2025-06-04 14:05:20||199.74||199.79||199.79||199.74|8
1749045930000|2025-06-04 14:05:30||199.74||199.79||199.79||199.74|481
1749045940000|2025-06-04 14:05:40|199.92|199.74|199.92|199.84|199.92|199.84|199.92|199.74|12
1749045950000|2025-06-04 14:05:50|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|9
1749045960000|2025-06-04 14:06:00|199.82|199.74|199.82|199.74|199.87|199.79|199.82|199.74|4
1749045970000|2025-06-04 14:06:10|199.77|199.64|199.72|199.64|199.77|199.64|199.72|199.64|133
1749045980000|2025-06-04 14:06:20|199.67|199.59|199.67|199.59|199.72|199.64|199.67|199.59|46
1749045990000|2025-06-04 14:06:30|||||||||1
1749046000000|2025-06-04 14:06:40|199.72|199.64|199.67|199.59|199.72|199.64|199.67|199.59|11
1749046010000|2025-06-04 14:06:50|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|18
1749046020000|2025-06-04 14:07:00|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|28
1749046030000|2025-06-04 14:07:10|199.82|199.74|199.72|199.64|199.82|199.74|199.72|199.64|55
1749046040000|2025-06-04 14:07:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|9
1749046050000|2025-06-04 14:07:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|1
1749046060000|2025-06-04 14:07:40|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|222
1749046070000|2025-06-04 14:07:50|199.77|199.69|199.77|199.64|199.77|199.69|199.72|199.64|145
1749046080000|2025-06-04 14:08:00|199.72|199.59|199.72|199.64|199.77|199.64|199.72|199.59|4
1749046090000|2025-06-04 14:08:10|199.77|199.59|199.72|199.64|199.77|199.64|199.72|199.59|34
1749046100000|2025-06-04 14:08:20||199.59||199.64||199.64||199.59|7
1749046110000|2025-06-04 14:08:30|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.64|8
1749046120000|2025-06-04 14:08:40|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.64|31
1749046130000|2025-06-04 14:08:50|||||||||49
1749046140000|2025-06-04 14:09:00|199.82|199.74|199.82|199.74|199.82|199.74|199.77|199.74|11
1749046150000|2025-06-04 14:09:10|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.74|9
1749046160000|2025-06-04 14:09:20|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|14
1749046170000|2025-06-04 14:09:30|199.82|199.74|199.87|199.74|199.87|199.79|199.82|199.74|7
1749046180000|2025-06-04 14:09:40|199.82|199.79|199.87|199.79|199.87|199.79|199.82|199.74|7
1749046190000|2025-06-04 14:09:50|199.82|199.74|199.87|199.74|199.87|199.74|199.82|199.74|36
1749046200000|2025-06-04 14:10:00|199.92|199.79|199.87|199.79|199.92|199.84|199.87|199.79|29
1749046210000|2025-06-04 14:10:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|4
1749046220000|2025-06-04 14:10:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|10
1749046230000|2025-06-04 14:10:30|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|19
1749046240000|2025-06-04 14:10:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|4
1749046250000|2025-06-04 14:10:50|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|42
1749046260000|2025-06-04 14:11:00|200.07|199.99|200.17|200.04|200.17|200.04|200.07|199.94|44
1749046270000|2025-06-04 14:11:10|200.12||200.12||200.17||200.12||4
1749046280000|2025-06-04 14:11:20|||||||||16
1749046290000|2025-06-04 14:11:30|||||||||1
1749046300000|2025-06-04 14:11:40|200.17|200.09|200.17|200.04|200.17|200.09|200.12|200.04|28
1749046310000|2025-06-04 14:11:50|200.12|200.09|200.12|200.04|200.17|200.09|200.12|200.04|5
1749046320000|2025-06-04 14:12:00|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|6
1749046330000|2025-06-04 14:12:10|200.07|199.99|200.12|199.99|200.12|200.04|200.07|199.99|21
1749046340000|2025-06-04 14:12:20|200.17|200.04|200.17|200.09|200.17|200.09|200.17|200.04|4
1749046350000|2025-06-04 14:12:30|200.12|200.04|200.22|200.09|200.22|200.09|200.12|200.04|21
1749046360000|2025-06-04 14:12:40|200.17||200.17||200.17||200.17||1
1749046370000|2025-06-04 14:12:50|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|11
1749046380000|2025-06-04 14:13:00|200.32|200.24|200.32|200.24|200.37|200.24|200.27|200.19|56
1749046390000|2025-06-04 14:13:10|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|7
1749046400000|2025-06-04 14:13:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|14
1749046410000|2025-06-04 14:13:30|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|15
1749046420000|2025-06-04 14:13:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|28
1749046430000|2025-06-04 14:13:50||200.24||200.29||200.29||200.24|13
1749046440000|2025-06-04 14:14:00|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|24
1749046450000|2025-06-04 14:14:10|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|5
1749046460000|2025-06-04 14:14:20|||||||||1
1749046470000|2025-06-04 14:14:30|||||||||1
1749046480000|2025-06-04 14:14:40|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|68
1749046490000|2025-06-04 14:14:50|||||||||1
1749046500000|2025-06-04 14:15:00|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|56
1749046510000|2025-06-04 14:15:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|6
1749046520000|2025-06-04 14:15:20|||||||||1
1749046530000|2025-06-04 14:15:30|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|6
1749046540000|2025-06-04 14:15:40|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|39
1749046550000|2025-06-04 14:15:50|200.37||200.37||200.37||200.32||5
1749046560000|2025-06-04 14:16:00|200.42|200.29|200.42|200.29|200.42|200.34|200.37|200.29|13
1749046570000|2025-06-04 14:16:10||200.34||200.29||200.34||200.29|1
1749046580000|2025-06-04 14:16:20|200.37|200.34|200.37|200.29|200.37|200.34|200.37|200.29|7
1749046590000|2025-06-04 14:16:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|14
1749046600000|2025-06-04 14:16:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|22
1749046610000|2025-06-04 14:16:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|60
1749046620000|2025-06-04 14:17:00|200.37|200.29|200.37|200.29|200.37|200.34|200.37|200.29|10
1749046630000|2025-06-04 14:17:10|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|29
1749046640000|2025-06-04 14:17:20|||||||||21
1749046650000|2025-06-04 14:17:30|200.32|200.24|200.32|200.24|200.32|200.29|200.32|200.19|32
1749046660000|2025-06-04 14:17:40|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|18
1749046670000|2025-06-04 14:17:50|||||||||1
1749046680000|2025-06-04 14:18:00|200.47||200.47||200.47||200.47||5
1749046690000|2025-06-04 14:18:10|200.42|200.29|200.37|200.29|200.42|200.29|200.37|200.29|11
1749046700000|2025-06-04 14:18:20|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|8
1749046710000|2025-06-04 14:18:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|5
1749046720000|2025-06-04 14:18:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|4
1749046730000|2025-06-04 14:18:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|13
1749046740000|2025-06-04 14:19:00|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|4
1749046750000|2025-06-04 14:19:10|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.29|3
1749046760000|2025-06-04 14:19:20|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|63
1749046770000|2025-06-04 14:19:30|200.47|200.29|200.47|200.34|200.47|200.34|200.47|200.29|13
1749046780000|2025-06-04 14:19:40|200.42||200.42||200.47||200.42||3
1749046790000|2025-06-04 14:19:50|||||||||1
1749046800000|2025-06-04 14:20:00|200.47|200.39|200.47|200.34|200.47|200.39|200.42|200.34|26
1749046810000|2025-06-04 14:20:10||200.39||200.39||200.39||200.34|1
1749046820000|2025-06-04 14:20:20||200.34||200.34||200.39||200.34|32
1749046830000|2025-06-04 14:20:30|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|14
1749046840000|2025-06-04 14:20:40|200.47||200.47||200.47||200.47||1
1749046850000|2025-06-04 14:20:50|||||||||1
1749046860000|2025-06-04 14:21:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|21
1749046870000|2025-06-04 14:21:10||200.39||200.44||200.44||200.39|11
1749046880000|2025-06-04 14:21:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1749046890000|2025-06-04 14:21:30|||||||||1
1749046900000|2025-06-04 14:21:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|3
1749046910000|2025-06-04 14:21:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|2
1749046920000|2025-06-04 14:22:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|7
1749046930000|2025-06-04 14:22:10||200.29||200.29||200.29||200.29|31
1749046940000|2025-06-04 14:22:20|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.34|3
1749046950000|2025-06-04 14:22:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1749046960000|2025-06-04 14:22:40|||||||||1
1749046970000|2025-06-04 14:22:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|4
1749046980000|2025-06-04 14:23:00|200.57||200.52||200.57||200.52||29
1749046990000|2025-06-04 14:23:10|||||||||1
1749047000000|2025-06-04 14:23:20|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.44|10
1749047010000|2025-06-04 14:23:30||200.49||200.54||200.54||200.49|21
1749047020000|2025-06-04 14:23:40|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|8
1749047030000|2025-06-04 14:23:50|||||||||1
1749047040000|2025-06-04 14:24:00|200.67||200.67||200.67||200.67||38
1749047050000|2025-06-04 14:24:10||200.59||200.59||200.59||200.59|1
1749047060000|2025-06-04 14:24:20||200.54||200.59||200.59||200.54|8
1749047070000|2025-06-04 14:24:30|200.72||200.67||200.72||200.67||4
1749047080000|2025-06-04 14:24:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|5
1749047090000|2025-06-04 14:24:50|||||||||1
1749047100000|2025-06-04 14:25:00||200.59||200.64||200.64||200.59|14
1749047110000|2025-06-04 14:25:10|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|3
1749047120000|2025-06-04 14:25:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|5
1749047130000|2025-06-04 14:25:30|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|14
1749047140000|2025-06-04 14:25:40|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|15
1749047150000|2025-06-04 14:25:50|||||||||1
1749047160000|2025-06-04 14:26:00|||||||||7
1749047170000|2025-06-04 14:26:10|||||||||3
1749047180000|2025-06-04 14:26:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|4
1749047190000|2025-06-04 14:26:30||200.59||200.64||200.64||200.59|28
1749047200000|2025-06-04 14:26:40|200.77|200.59|200.77|200.64|200.77|200.64|200.77|200.59|16
1749047210000|2025-06-04 14:26:50|200.72|200.59|200.67|200.59|200.77|200.59|200.67|200.59|30
1749047220000|2025-06-04 14:27:00|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.64|36
1749047230000|2025-06-04 14:27:10|||||||||3
1749047240000|2025-06-04 14:27:20|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.69|39
1749047250000|2025-06-04 14:27:30|||||||||4
1749047260000|2025-06-04 14:27:40|||||||||1
1749047270000|2025-06-04 14:27:50|||||||||4
1749047280000|2025-06-04 14:28:00||200.64||200.69||200.69||200.64|12
1749047290000|2025-06-04 14:28:10||200.64||200.64||200.64||200.64|6
1749047300000|2025-06-04 14:28:20|200.72||200.72||200.72||200.72||6
1749047310000|2025-06-04 14:28:30|||||||||4
1749047320000|2025-06-04 14:28:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|31
1749047330000|2025-06-04 14:28:50|||||||||1
1749047340000|2025-06-04 14:29:00||200.64||200.64||200.64||200.64|78
1749047350000|2025-06-04 14:29:10|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.69|6
1749047360000|2025-06-04 14:29:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|4
1749047370000|2025-06-04 14:29:30|||||||||1
1749047380000|2025-06-04 14:29:40|||||||||4
1749047390000|2025-06-04 14:29:50|||||||||2
1749047400000|2025-06-04 14:30:00|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|16
1749047410000|2025-06-04 14:30:10|||||||||1
1749047420000|2025-06-04 14:30:20|200.77|200.59|200.77|200.69|200.77|200.69|200.77|200.59|214
1749047430000|2025-06-04 14:30:30||200.64||200.64||200.64||200.64|2
1749047440000|2025-06-04 14:30:40|200.72||200.72||200.72||200.72||1
1749047450000|2025-06-04 14:30:50|||||||||20
1749047460000|2025-06-04 14:31:00|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|124
1749047470000|2025-06-04 14:31:10|||||||||3
1749047480000|2025-06-04 14:31:20|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|27
1749047490000|2025-06-04 14:31:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|19
1749047500000|2025-06-04 14:31:40||200.64||200.69||200.69||200.64|6
1749047510000|2025-06-04 14:31:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|43
1749047520000|2025-06-04 14:32:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|38
1749047530000|2025-06-04 14:32:10|||||||||1
1749047540000|2025-06-04 14:32:20|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|3
1749047550000|2025-06-04 14:32:30|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|2
1749047560000|2025-06-04 14:32:40|||||||||1
1749047570000|2025-06-04 14:32:50|||||||||2
1749047580000|2025-06-04 14:33:00|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|31
1749047590000|2025-06-04 14:33:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|10
1749047600000|2025-06-04 14:33:20|||||||||1
1749047610000|2025-06-04 14:33:30|200.77|200.69|200.77|200.69|200.82|200.69|200.77|200.69|1
1749047620000|2025-06-04 14:33:40|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.69|45
1749047630000|2025-06-04 14:33:50|200.87||200.82||200.87||200.82||4
1749047640000|2025-06-04 14:34:00|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|63
1749047650000|2025-06-04 14:34:10|200.72|200.69|200.72|200.64|200.72|200.69|200.72|200.64|28
1749047660000|2025-06-04 14:34:20|||||||||2
1749047670000|2025-06-04 14:34:30|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|4
1749047680000|2025-06-04 14:34:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|26
1749047690000|2025-06-04 14:34:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|2
1749047700000|2025-06-04 14:35:00|200.77|200.69|200.82|200.69|200.82|200.69|200.77|200.69|17
1749047710000|2025-06-04 14:35:10|200.77|200.74|200.82|200.69|200.82|200.74|200.77|200.69|2
1749047720000|2025-06-04 14:35:20|200.77|200.74|200.82|200.69|200.82|200.74|200.77|200.69|1
1749047730000|2025-06-04 14:35:30|||||||||1
1749047740000|2025-06-04 14:35:40|200.77|200.74|200.77|200.69|200.82|200.74|200.77|200.69|7
1749047750000|2025-06-04 14:35:50|||||||||28
1749047760000|2025-06-04 14:36:00|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|38
1749047770000|2025-06-04 14:36:10|200.77||200.77||200.82||200.77||2
1749047780000|2025-06-04 14:36:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|56
1749047790000|2025-06-04 14:36:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|89
1749047800000|2025-06-04 14:36:40|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|20
1749047810000|2025-06-04 14:36:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|5
1749047820000|2025-06-04 14:37:00|||||||||1
1749047830000|2025-06-04 14:37:10|||||||||1
1749047840000|2025-06-04 14:37:20|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|24
1749047850000|2025-06-04 14:37:30|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|13
1749047860000|2025-06-04 14:37:40||200.79||200.79||200.79||200.74|7
1749047870000|2025-06-04 14:37:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1749047880000|2025-06-04 14:38:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|36
1749047890000|2025-06-04 14:38:10|||||||||2
1749047900000|2025-06-04 14:38:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|34
1749047910000|2025-06-04 14:38:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|34
1749047920000|2025-06-04 14:38:40|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|27
1749047930000|2025-06-04 14:38:50|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.59|18
1749047940000|2025-06-04 14:39:00|||||||||1
1749047950000|2025-06-04 14:39:10|200.67|200.59|200.72|200.59|200.72|200.64|200.67|200.59|39
1749047960000|2025-06-04 14:39:20||200.64||200.59||200.64||200.59|1
1749047970000|2025-06-04 14:39:30|200.67|200.54|200.67|200.54|200.67|200.59|200.62|200.54|44
1749047980000|2025-06-04 14:39:40||200.59||200.59||200.59||200.59|1
1749047990000|2025-06-04 14:39:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|7
1749048000000|2025-06-04 14:40:00|||||||||1
1749048010000|2025-06-04 14:40:10|||||||||2
1749048020000|2025-06-04 14:40:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|62
1749048030000|2025-06-04 14:40:30|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|17
1749048040000|2025-06-04 14:40:40|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.54|19
1749048050000|2025-06-04 14:40:50|||||||||1
1749048060000|2025-06-04 14:41:00|||||||||1
1749048070000|2025-06-04 14:41:10|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|1
1749048080000|2025-06-04 14:41:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|15
1749048090000|2025-06-04 14:41:30|||||||||10
1749048100000|2025-06-04 14:41:40|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|9
1749048110000|2025-06-04 14:41:50|200.67|200.59|200.72|200.59|200.72|200.59|200.62|200.59|5
1749048120000|2025-06-04 14:42:00|200.67||200.67||200.67||200.67||1
1749048130000|2025-06-04 14:42:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|24
1749048140000|2025-06-04 14:42:20|200.67|200.59|200.67|200.54|200.67|200.59|200.62|200.54|9
1749048150000|2025-06-04 14:42:30||200.59||200.59||200.59||200.59|1
1749048160000|2025-06-04 14:42:40|||||||||1
1749048170000|2025-06-04 14:42:50||200.54||200.59||200.59||200.54|6
1749048180000|2025-06-04 14:43:00|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|28
1749048190000|2025-06-04 14:43:10|200.62|200.49|200.57|200.49|200.62|200.54|200.57|200.49|228
1749048200000|2025-06-04 14:43:20|||||||||32
1749048210000|2025-06-04 14:43:30|||||||||5
1749048220000|2025-06-04 14:43:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|12
1749048230000|2025-06-04 14:43:50||200.49||200.54||200.54||200.49|1
1749048240000|2025-06-04 14:44:00||200.49||200.49||200.54||200.49|1
1749048250000|2025-06-04 14:44:10||200.54||200.54||200.54||200.49|8
1749048260000|2025-06-04 14:44:20||200.49||200.54||200.54||200.49|2
1749048270000|2025-06-04 14:44:30|||||||||1
1749048280000|2025-06-04 14:44:40|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|21
1749048290000|2025-06-04 14:44:50|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|3
1749048300000|2025-06-04 14:45:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|2
1749048310000|2025-06-04 14:45:10|||||||||1
1749048320000|2025-06-04 14:45:20|||||||||1
1749048330000|2025-06-04 14:45:30|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|51
1749048340000|2025-06-04 14:45:40|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|23
1749048350000|2025-06-04 14:45:50|200.62||200.57||200.62||200.57||3
1749048360000|2025-06-04 14:46:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|13
1749048370000|2025-06-04 14:46:10|200.52|200.44|200.47|200.39|200.52|200.44|200.42|200.34|1029
1749048380000|2025-06-04 14:46:20|||||||||1
1749048390000|2025-06-04 14:46:30|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|6
1749048400000|2025-06-04 14:46:40|200.47|200.44|200.52|200.44|200.52|200.44|200.47|200.39|8
1749048410000|2025-06-04 14:46:50||200.39||200.44||200.44||200.39|181
1749048420000|2025-06-04 14:47:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|3
1749048430000|2025-06-04 14:47:10|200.52|200.44|200.57|200.49|200.57|200.49|200.47|200.44|27
1749048440000|2025-06-04 14:47:20||200.44||200.49||200.49||200.44|4
1749048450000|2025-06-04 14:47:30|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|19
1749048460000|2025-06-04 14:47:40|||||||||1
1749048470000|2025-06-04 14:47:50|200.62||200.62||200.62||200.62||4
1749048480000|2025-06-04 14:48:00|200.67|200.54|200.67|200.54|200.67|200.54|200.62|200.54|4
1749048490000|2025-06-04 14:48:10||200.59||200.59||200.59||200.59|11
1749048500000|2025-06-04 14:48:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|2
1749048510000|2025-06-04 14:48:30|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|8
1749048520000|2025-06-04 14:48:40|200.62||200.62||200.62||200.62||1
1749048530000|2025-06-04 14:48:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|3
1749048540000|2025-06-04 14:49:00|200.72||200.67||200.72||200.67||2
1749048550000|2025-06-04 14:49:10|||||||||1
1749048560000|2025-06-04 14:49:20|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|3
1749048570000|2025-06-04 14:49:30|200.72||200.67||200.72||200.67||3
1749048580000|2025-06-04 14:49:40|||||||||16
1749048590000|2025-06-04 14:49:50||200.54||200.54||200.59||200.54|22
1749048600000|2025-06-04 14:50:00|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.54|36
1749048610000|2025-06-04 14:50:10|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|35
1749048620000|2025-06-04 14:50:20|200.47|200.39|200.47|200.39|200.52|200.44|200.47|200.39|127
1749048630000|2025-06-04 14:50:30|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.44|22
1749048640000|2025-06-04 14:50:40||200.39||200.44||200.44||200.39|1
1749048650000|2025-06-04 14:50:50|||||||||1
1749048660000|2025-06-04 14:51:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1749048670000|2025-06-04 14:51:10|||||||||1
1749048680000|2025-06-04 14:51:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|10
1749048690000|2025-06-04 14:51:30|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|2
1749048700000|2025-06-04 14:51:40|||||||||1
1749048710000|2025-06-04 14:51:50|200.47||200.42||200.47||200.42||5
1749048720000|2025-06-04 14:52:00|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|2
1749048730000|2025-06-04 14:52:10|200.32|200.24|200.32|200.24|200.37|200.24|200.32|200.24|46
1749048740000|2025-06-04 14:52:20|||||||||1
1749048750000|2025-06-04 14:52:30|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|15
1749048760000|2025-06-04 14:52:40|200.27|200.14|200.27|200.19|200.27|200.19|200.22|200.14|3
1749048770000|2025-06-04 14:52:50|200.32|200.14|200.32|200.24|200.32|200.24|200.27|200.14|18
1749048780000|2025-06-04 14:53:00||200.19||200.24||200.24||200.19|1
1749048790000|2025-06-04 14:53:10||200.19||200.24||200.24||200.19|34
1749048800000|2025-06-04 14:53:20|||||||||1
1749048810000|2025-06-04 14:53:30|200.37||200.37||200.37||200.32||5
1749048820000|2025-06-04 14:53:40|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.29|3
1749048830000|2025-06-04 14:53:50||200.24||200.24||200.24||200.24|17
1749048840000|2025-06-04 14:54:00|200.32||200.32||200.37||200.32||2
1749048850000|2025-06-04 14:54:10|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|38
1749048860000|2025-06-04 14:54:20|200.32||200.27||200.32||200.27||18
1749048870000|2025-06-04 14:54:30|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|9
1749048880000|2025-06-04 14:54:40|||||||||1471
1749048890000|2025-06-04 14:54:50|200.32||200.27||200.32||200.27||4
1749048900000|2025-06-04 14:55:00|200.22|200.14|200.27|200.14|200.27|200.14|200.22|200.14|2
1749048910000|2025-06-04 14:55:10||200.19||200.19||200.19||200.19|37
1749048920000|2025-06-04 14:55:20|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|10
1749048930000|2025-06-04 14:55:30|200.37|200.24|200.37|200.29|200.37|200.29|200.37|200.24|8
1749048940000|2025-06-04 14:55:40|||||||||1
1749048950000|2025-06-04 14:55:50|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|65
1749048960000|2025-06-04 14:56:00|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|1
1749048970000|2025-06-04 14:56:10|||||||||1
1749048980000|2025-06-04 14:56:20|||||||||1
1749048990000|2025-06-04 14:56:30|||||||||1
1749049000000|2025-06-04 14:56:40|||||||||17
1749049010000|2025-06-04 14:56:50|||||||||1
1749049020000|2025-06-04 14:57:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|15
1749049030000|2025-06-04 14:57:10|200.37||200.32||200.37||200.32||4
1749049040000|2025-06-04 14:57:20||200.19||200.19||200.24||200.19|13
1749049050000|2025-06-04 14:57:30|200.27|200.24|200.32|200.24|200.32|200.24|200.27|200.19|1
1749049060000|2025-06-04 14:57:40|||||||||1
1749049070000|2025-06-04 14:57:50|||||||||1
1749049080000|2025-06-04 14:58:00|200.37||200.32||200.37||200.32||4
1749049090000|2025-06-04 14:58:10|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|10
1749049100000|2025-06-04 14:58:20|200.37||200.32||200.37||200.32||4
1749049110000|2025-06-04 14:58:30|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.29|4
1749049120000|2025-06-04 14:58:40||200.24||200.24||200.29||200.24|4
1749049130000|2025-06-04 14:58:50||200.29||200.24||200.29||200.24|1
1749049140000|2025-06-04 14:59:00|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.29|2
1749049150000|2025-06-04 14:59:10|||||||||2
1749049160000|2025-06-04 14:59:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|28
1749049170000|2025-06-04 14:59:30|||||||||2
1749049180000|2025-06-04 14:59:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|46
1749049190000|2025-06-04 14:59:50|||||||||7
1749049200000|2025-06-04 15:00:00|||||||||2
1749049210000|2025-06-04 15:00:10|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|40
1749049220000|2025-06-04 15:00:20|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|17
1749049230000|2025-06-04 15:00:30|200.42|200.24|200.42|200.34|200.42|200.34|200.42|200.24|782
1749049240000|2025-06-04 15:00:40|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|12
1749049250000|2025-06-04 15:00:50|200.37|200.34|200.47|200.34|200.47|200.34|200.37|200.34|3
1749049260000|2025-06-04 15:01:00|200.42||200.42||200.42||200.42||2
1749049270000|2025-06-04 15:01:10|||||||||1
1749049280000|2025-06-04 15:01:20||200.29||200.34||200.34||200.29|2
1749049290000|2025-06-04 15:01:30|200.47||200.42||200.47||200.42||19
1749049300000|2025-06-04 15:01:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|3
1749049310000|2025-06-04 15:01:50|||||||||1
1749049320000|2025-06-04 15:02:00|||||||||1
1749049330000|2025-06-04 15:02:10|||||||||1
1749049340000|2025-06-04 15:02:20|||||||||1
1749049350000|2025-06-04 15:02:30|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|6
1749049360000|2025-06-04 15:02:40|||||||||1
1749049370000|2025-06-04 15:02:50|||||||||11
1749049380000|2025-06-04 15:03:00|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|13
1749049390000|2025-06-04 15:03:10|200.47||200.47||200.47||200.47||1
1749049400000|2025-06-04 15:03:20|||||||||2
1749049410000|2025-06-04 15:03:30|||||||||1
1749049420000|2025-06-04 15:03:40|200.52|200.34|200.52|200.44|200.52|200.44|200.52|200.34|29
1749049430000|2025-06-04 15:03:50|||||||||1
1749049440000|2025-06-04 15:04:00||200.39||200.44||200.44||200.39|1
1749049450000|2025-06-04 15:04:10||200.39||200.39||200.44||200.39|1
1749049460000|2025-06-04 15:04:20|200.47|200.34|200.42|200.34|200.52|200.34|200.42|200.34|785
1749049470000|2025-06-04 15:04:30|||||||||1
1749049480000|2025-06-04 15:04:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|63
1749049490000|2025-06-04 15:04:50||200.34||200.39||200.39||200.34|6
1749049500000|2025-06-04 15:05:00|||||||||1
1749049510000|2025-06-04 15:05:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|13
1749049520000|2025-06-04 15:05:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1749049530000|2025-06-04 15:05:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|14
1749049540000|2025-06-04 15:05:40|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|20
1749049550000|2025-06-04 15:05:50|200.52||200.52||200.52||200.52||1
1749049560000|2025-06-04 15:06:00|||||||||19
1749049570000|2025-06-04 15:06:10|||||||||1
1749049580000|2025-06-04 15:06:20|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|21
1749049590000|2025-06-04 15:06:30||200.44||200.44||200.44||200.44|51
1749049600000|2025-06-04 15:06:40|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.49|3
1749049610000|2025-06-04 15:06:50|||||||||1
1749049620000|2025-06-04 15:07:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|13
1749049630000|2025-06-04 15:07:10|||||||||2
1749049640000|2025-06-04 15:07:20|||||||||1
1749049650000|2025-06-04 15:07:30|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|11
1749049660000|2025-06-04 15:07:40|||||||||1
1749049670000|2025-06-04 15:07:50|||||||||1
1749049680000|2025-06-04 15:08:00|||||||||1
1749049690000|2025-06-04 15:08:10|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|47
1749049700000|2025-06-04 15:08:20||200.39||200.39||200.44||200.39|1
1749049710000|2025-06-04 15:08:30|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|1
1749049720000|2025-06-04 15:08:40|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|3
1749049730000|2025-06-04 15:08:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1749049740000|2025-06-04 15:09:00|||||||||1
1749049750000|2025-06-04 15:09:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|5
1749049760000|2025-06-04 15:09:20|||||||||9
1749049770000|2025-06-04 15:09:30|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|10
1749049780000|2025-06-04 15:09:40||200.44||200.39||200.44||200.39|1
1749049790000|2025-06-04 15:09:50|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|1
1749049800000|2025-06-04 15:10:00|||||||||76
1749049810000|2025-06-04 15:10:10|||||||||1
1749049820000|2025-06-04 15:10:20|||||||||1
1749049830000|2025-06-04 15:10:30|||||||||10
1749049840000|2025-06-04 15:10:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|49
1749049850000|2025-06-04 15:10:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|29
1749049860000|2025-06-04 15:11:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|3
1749049870000|2025-06-04 15:11:10|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|34
1749049880000|2025-06-04 15:11:20|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.44|34
1749049890000|2025-06-04 15:11:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|13
1749049900000|2025-06-04 15:11:40|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|4
1749049910000|2025-06-04 15:11:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|7
1749049920000|2025-06-04 15:12:00|||||||||1
1749049930000|2025-06-04 15:12:10|||||||||3
1749049940000|2025-06-04 15:12:20|||||||||26
1749049950000|2025-06-04 15:12:30|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|38
1749049960000|2025-06-04 15:12:40|200.57||200.57||200.57||200.57||5
1749049970000|2025-06-04 15:12:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|29
1749049980000|2025-06-04 15:13:00|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|28
1749049990000|2025-06-04 15:13:10|||||||||2
1749050000000|2025-06-04 15:13:20|||||||||1
1749050010000|2025-06-04 15:13:30|||||||||7
1749050020000|2025-06-04 15:13:40|||||||||1
1749050030000|2025-06-04 15:13:50|||||||||8
1749050040000|2025-06-04 15:14:00|200.52|200.44|200.57|200.49|200.62|200.54|200.52|200.44|124
1749050050000|2025-06-04 15:14:10|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|7
1749050060000|2025-06-04 15:14:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|29
1749050070000|2025-06-04 15:14:30|||||||||22
1749050080000|2025-06-04 15:14:40|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|62
1749050090000|2025-06-04 15:14:50|||||||||2
1749050100000|2025-06-04 15:15:00|200.62||200.62||200.62||200.62||19
1749050110000|2025-06-04 15:15:10|200.57|200.44|200.57|200.49|200.57|200.49|200.57|200.44|36
1749050120000|2025-06-04 15:15:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|65
1749050130000|2025-06-04 15:15:30|||||||||1
1749050140000|2025-06-04 15:15:40|||||||||1
1749050150000|2025-06-04 15:15:50|||||||||1
1749050160000|2025-06-04 15:16:00|||||||||143
1749050170000|2025-06-04 15:16:10|||||||||1
1749050180000|2025-06-04 15:16:20|||||||||68
1749050190000|2025-06-04 15:16:30|||||||||1
1749050200000|2025-06-04 15:16:40|||||||||1
1749050210000|2025-06-04 15:16:50|||||||||56
1749050220000|2025-06-04 15:17:00|||||||||812
1749050230000|2025-06-04 15:17:10|200.47|200.34|200.42|200.34|200.47|200.34|200.42|200.34|290
1749050240000|2025-06-04 15:17:20|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|105
1749050250000|2025-06-04 15:17:30|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|10
1749050260000|2025-06-04 15:17:40|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|22
1749050270000|2025-06-04 15:17:50|||||||||2
1749050280000|2025-06-04 15:18:00|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|34
1749050290000|2025-06-04 15:18:10|200.37|200.34|200.37|200.29|200.42|200.34|200.37|200.29|28
1749050300000|2025-06-04 15:18:20|||||||||3
1749050310000|2025-06-04 15:18:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|18
1749050320000|2025-06-04 15:18:40|||||||||4
1749050330000|2025-06-04 15:18:50|||||||||3
1749050340000|2025-06-04 15:19:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|172
1749050350000|2025-06-04 15:19:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|66
1749050360000|2025-06-04 15:19:20|||||||||15
1749050370000|2025-06-04 15:19:30|200.47||200.42||200.47||200.42||17
1749050380000|2025-06-04 15:19:40|||||||||21
1749050390000|2025-06-04 15:19:50|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|5
1749050400000|2025-06-04 15:20:00|200.47|200.39|200.47|200.39|200.47|200.39|200.42|200.34|19
1749050410000|2025-06-04 15:20:10|200.42|200.34|200.42|200.34|200.42|200.39|200.42|200.34|18
1749050420000|2025-06-04 15:20:20|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|122
1749050430000|2025-06-04 15:20:30|200.37|200.34|200.42|200.29|200.42|200.34|200.37|200.29|10
1749050440000|2025-06-04 15:20:40|200.37||200.37||200.37||200.37||7
1749050450000|2025-06-04 15:20:50|||||||||4
1749050460000|2025-06-04 15:21:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|40
1749050470000|2025-06-04 15:21:10|200.37||200.32||200.37||200.32||33
1749050480000|2025-06-04 15:21:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|1
1749050490000|2025-06-04 15:21:30|||||||||1
1749050500000|2025-06-04 15:21:40|||||||||1
1749050510000|2025-06-04 15:21:50|200.32|200.24|200.37|200.29|200.42|200.34|200.32|200.24|154
1749050520000|2025-06-04 15:22:00|||||||||4
1749050530000|2025-06-04 15:22:10|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|42
1749050540000|2025-06-04 15:22:20|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|68
1749050550000|2025-06-04 15:22:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|98
1749050560000|2025-06-04 15:22:40|||||||||77
1749050570000|2025-06-04 15:22:50|||||||||1
1749050580000|2025-06-04 15:23:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|55
1749050590000|2025-06-04 15:23:10|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|3
1749050600000|2025-06-04 15:23:20|200.32||200.32||200.37||200.32||6
1749050610000|2025-06-04 15:23:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|11
1749050620000|2025-06-04 15:23:40|||||||||3
1749050630000|2025-06-04 15:23:50||200.24||200.29||200.29||200.24|40
1749050640000|2025-06-04 15:24:00|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|78
1749050650000|2025-06-04 15:24:10|200.27|200.19|200.22|200.14|200.27|200.24|200.22|200.14|144
1749050660000|2025-06-04 15:24:20|200.27||200.27||200.27||200.22||103
1749050670000|2025-06-04 15:24:30|200.22|200.09|200.17|200.09|200.22|200.09|200.17|200.09|29
1749050680000|2025-06-04 15:24:40|200.22|200.14|200.22|200.14|200.27|200.19|200.22|200.14|28
1749050690000|2025-06-04 15:24:50|||||||||105
1749050700000|2025-06-04 15:25:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|2
1749050710000|2025-06-04 15:25:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|20
1749050720000|2025-06-04 15:25:20|||||||||18
1749050730000|2025-06-04 15:25:30|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|18
1749050740000|2025-06-04 15:25:40|200.22||200.22||200.22||200.22||2
1749050750000|2025-06-04 15:25:50|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|39
1749050760000|2025-06-04 15:26:00||200.19||200.19||200.19||200.19|13
1749050770000|2025-06-04 15:26:10|||||||||42
1749050780000|2025-06-04 15:26:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|21
1749050790000|2025-06-04 15:26:30|||||||||7
1749050800000|2025-06-04 15:26:40|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.14|115
1749050810000|2025-06-04 15:26:50|200.22|200.14|200.27|200.14|200.27|200.14|200.22|200.14|29
1749050820000|2025-06-04 15:27:00|200.22||200.22||200.27||200.22||9
1749050830000|2025-06-04 15:27:10|||||||||123
1749050840000|2025-06-04 15:27:20|||||||||23
1749050850000|2025-06-04 15:27:30|200.27|200.19|200.27|200.19|200.32|200.19|200.22|200.14|648
1749050860000|2025-06-04 15:27:40|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|28
1749050870000|2025-06-04 15:27:50|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|69
1749050880000|2025-06-04 15:28:00|||||||||18
1749050890000|2025-06-04 15:28:10|200.27|200.19|200.27|200.19|200.32|200.24|200.27|200.19|163
1749050900000|2025-06-04 15:28:20|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|103
1749050910000|2025-06-04 15:28:30|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|266
1749050920000|2025-06-04 15:28:40|||||||||14
1749050930000|2025-06-04 15:28:50|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|48
1749050940000|2025-06-04 15:29:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|291
1749050950000|2025-06-04 15:29:10|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|69
1749050960000|2025-06-04 15:29:20|||||||||22
1749050970000|2025-06-04 15:29:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|137
1749050980000|2025-06-04 15:29:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.09|46
1749050990000|2025-06-04 15:29:50|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|79
1749051000000|2025-06-04 15:30:00|200.07|199.99|200.07|199.99|200.12|200.04|200.07|199.99|215
1749051010000|2025-06-04 15:30:10|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|185
1749051020000|2025-06-04 15:30:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|98
1749051030000|2025-06-04 15:30:30|200.07|199.99|200.07|199.99|200.12|200.04|200.07|199.99|49
1749051040000|2025-06-04 15:30:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|1027
1749051050000|2025-06-04 15:30:50|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|44
1749051060000|2025-06-04 15:31:00||199.99||199.94||199.99||199.94|23
1749051070000|2025-06-04 15:31:10|200.02|199.99|200.07|199.94|200.07|199.99|200.02|199.94|106
1749051080000|2025-06-04 15:31:20|200.12|199.99|200.12|200.04|200.12|200.04|200.12|199.99|84
1749051090000|2025-06-04 15:31:30|||||||||62
1749051100000|2025-06-04 15:31:40|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|154
1749051110000|2025-06-04 15:31:50|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|271
1749051120000|2025-06-04 15:32:00|200.17|200.09|200.17|200.04|200.17|200.09|200.17|200.04|342
1749051130000|2025-06-04 15:32:10||200.09||200.09||200.09||200.09|30
1749051140000|2025-06-04 15:32:20|||||||||58
1749051150000|2025-06-04 15:32:30|||||||||48
1749051160000|2025-06-04 15:32:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|80
1749051170000|2025-06-04 15:32:50|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|114
1749051180000|2025-06-04 15:33:00|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|61
1749051190000|2025-06-04 15:33:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.19|1702
1749051200000|2025-06-04 15:33:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|119
1749051210000|2025-06-04 15:33:30|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|159
1749051220000|2025-06-04 15:33:40|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|72
1749051230000|2025-06-04 15:33:50|200.37||200.32||200.37||200.32||106
1749051240000|2025-06-04 15:34:00|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|141
1749051250000|2025-06-04 15:34:10|||||||||134
1749051260000|2025-06-04 15:34:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|705
1749051270000|2025-06-04 15:34:30|200.42|200.34|200.32|200.24|200.42|200.34|200.32|200.24|725
1749051280000|2025-06-04 15:34:40|200.37|200.19|200.27|200.19|200.37|200.19|200.27|200.19|317
1749051290000|2025-06-04 15:34:50|200.32|200.24|200.32|200.24|200.37|200.29|200.27|200.19|1064
1749051300000|2025-06-04 15:35:00|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|550
1749051310000|2025-06-04 15:35:10|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|82
1749051320000|2025-06-04 15:35:20|200.17|200.14|200.12|200.04|200.17|200.14|200.12|200.04|50
1749051330000|2025-06-04 15:35:30|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|367
1749051340000|2025-06-04 15:35:40|200.07||200.07||200.07||200.02||76
1749051350000|2025-06-04 15:35:50|200.02|199.99|200.07|199.99|200.07|199.99|200.02|199.94|45
1749051360000|2025-06-04 15:36:00|||||||||110
1749051370000|2025-06-04 15:36:10|200.12|200.04|200.17|200.04|200.17|200.09|200.12|200.04|87
1749051380000|2025-06-04 15:36:20|200.12|200.09|200.17|200.09|200.17|200.09|200.12|200.09|26
1749051390000|2025-06-04 15:36:30||200.04||200.04||200.09||200.04|3
1749051400000|2025-06-04 15:36:40|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|13
1749051410000|2025-06-04 15:36:50||200.14||200.14||200.14||200.09|1
1749051420000|2025-06-04 15:37:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|17
1749051430000|2025-06-04 15:37:10|200.32|200.24|200.32|200.19|200.32|200.24|200.27|200.19|228
1749051440000|2025-06-04 15:37:20||200.24||200.24||200.24||200.24|21
1749051450000|2025-06-04 15:37:30|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|45
1749051460000|2025-06-04 15:37:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|33
1749051480000|2025-06-04 15:38:00|200.42||200.37||200.42||200.37||754
1749051490000|2025-06-04 15:38:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.19|0
1749051500000|2025-06-04 15:38:20|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|29
1749051510000|2025-06-04 15:38:30||200.24||200.24||200.24||200.24|30
1749051520000|2025-06-04 15:38:40||200.19||200.24||200.24||200.19|0
1749051530000|2025-06-04 15:38:50|200.37||200.37||200.37||200.37||13
1749051540000|2025-06-04 15:39:00|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.29|0
1749051550000|2025-06-04 15:39:10|||||||||27
1749051560000|2025-06-04 15:39:20|||||||||4
1749051580000|2025-06-04 15:39:40|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|24
1749051590000|2025-06-04 15:39:50|||||||||2
1749051600000|2025-06-04 15:40:00|200.37|200.29|200.42|200.29|200.42|200.34|200.37|200.29|193
1749051610000|2025-06-04 15:40:10|200.37|200.34|200.37|200.29|200.37|200.34|200.37|200.29|10
1749051640000|2025-06-04 15:40:40|||||||||1
1749051660000|2025-06-04 15:41:00|||||||||21
1749051670000|2025-06-04 15:41:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|32
1749051680000|2025-06-04 15:41:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|182
1749051700000|2025-06-04 15:41:40|||||||||1
1749051720000|2025-06-04 15:42:00|||||||||37
1749051730000|2025-06-04 15:42:10|||||||||3
1749051740000|2025-06-04 15:42:20|||||||||4
1749051750000|2025-06-04 15:42:30|||||||||1
1749051760000|2025-06-04 15:42:40|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|164
1749051790000|2025-06-04 15:43:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|64
1749051800000|2025-06-04 15:43:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|17
1749051810000|2025-06-04 15:43:30||200.34||200.34||200.34||200.34|0
1749051820000|2025-06-04 15:43:40|200.42||200.42||200.42||200.42||12
1749051830000|2025-06-04 15:43:50|||||||||4
1749051840000|2025-06-04 15:44:00|||||||||3
1749051850000|2025-06-04 15:44:10|||||||||4
1749051860000|2025-06-04 15:44:20|200.37|200.29|200.27|200.14|200.37|200.29|200.27|200.14|91
1749051870000|2025-06-04 15:44:30|200.22|200.19|200.27|200.19|200.32|200.24|200.22|200.19|26
1749051880000|2025-06-04 15:44:40|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|1
1749051890000|2025-06-04 15:44:50|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|28
1749051900000|2025-06-04 15:45:00|200.22|200.14|200.27|200.14|200.27|200.19|200.22|200.14|140
1749051910000|2025-06-04 15:45:10|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.19|10
1749051920000|2025-06-04 15:45:20|||||||||21
1749051930000|2025-06-04 15:45:30|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|209
1749051940000|2025-06-04 15:45:40||200.19||200.24||200.24||200.19|5
1749051950000|2025-06-04 15:45:50|200.27|200.19|200.27|200.19|200.32|200.24|200.27|200.19|0
1749051960000|2025-06-04 15:46:00|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|3
1749051970000|2025-06-04 15:46:10|200.32|200.24|200.37|200.24|200.37|200.24|200.32|200.24|13
1749051980000|2025-06-04 15:46:20|200.32|200.19|200.32|200.24|200.32|200.24|200.27|200.19|1
1749051990000|2025-06-04 15:46:30|200.37||200.32||200.37||200.32||0
1749052000000|2025-06-04 15:46:40|200.37||200.32||200.37||200.32||0
1749052010000|2025-06-04 15:46:50|200.37||200.37||200.37||200.32||0
1749052020000|2025-06-04 15:47:00|200.32||200.32||200.37||200.32||0
1749052030000|2025-06-04 15:47:10||200.19||200.24||200.24||200.19|0
1749052040000|2025-06-04 15:47:20|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|0
1749052050000|2025-06-04 15:47:30|200.32||200.32||200.37||200.32||21
1749052070000|2025-06-04 15:47:50|||||||||4
1749052080000|2025-06-04 15:48:00|||||||||1
1749052090000|2025-06-04 15:48:10|||||||||1
1749052100000|2025-06-04 15:48:20|||||||||2
1749052110000|2025-06-04 15:48:30|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|1
1749052120000|2025-06-04 15:48:40||200.19||200.24||200.24||200.19|1
1749052140000|2025-06-04 15:49:00||200.19||200.24||200.24||200.19|0
1749052150000|2025-06-04 15:49:10|||||||||4
1749052160000|2025-06-04 15:49:20|||||||||2
1749052170000|2025-06-04 15:49:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|6
1749052180000|2025-06-04 15:49:40|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|5
1749052190000|2025-06-04 15:49:50|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.29|20
1749052200000|2025-06-04 15:50:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|9
1749052210000|2025-06-04 15:50:10|||||||||52
1749052220000|2025-06-04 15:50:20|||||||||24
1749052230000|2025-06-04 15:50:30|||||||||1
1749052240000|2025-06-04 15:50:40||200.29||200.29||200.29||200.29|7
1749052250000|2025-06-04 15:50:50|200.37||200.42||200.42||200.37||1
1749052270000|2025-06-04 15:51:10||200.34||200.29||200.34||200.29|1
1749052280000|2025-06-04 15:51:20||200.34||200.34||200.34||200.29|0
1749052290000|2025-06-04 15:51:30|||||||||6
1749052300000|2025-06-04 15:51:40|200.47||200.47||200.47||200.42||16
1749052310000|2025-06-04 15:51:50|200.42||200.42||200.42||200.42||1
1749052320000|2025-06-04 15:52:00|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|0
1749052330000|2025-06-04 15:52:10|200.42||200.42||200.42||200.42||2
1749052340000|2025-06-04 15:52:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|1
1749052370000|2025-06-04 15:52:50||200.34||200.34||200.34||200.34|12
1749052380000|2025-06-04 15:53:00||200.39||200.39||200.39||200.39|1
1749052400000|2025-06-04 15:53:20|||||||||2
1749052410000|2025-06-04 15:53:30|200.52||200.47||200.52||200.47||12
1749052430000|2025-06-04 15:53:50||200.34||200.39||200.39||200.34|1620
1749052440000|2025-06-04 15:54:00|200.52||200.52||200.52||200.52||6
1749052450000|2025-06-04 15:54:10||200.44||200.39||200.44||200.39|400
1749052460000|2025-06-04 15:54:20|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|13
1749052470000|2025-06-04 15:54:30|200.42||200.47||200.47||200.42||0
1749052480000|2025-06-04 15:54:40||200.39||200.39||200.39||200.39|1
1749052490000|2025-06-04 15:54:50|200.42|200.34|200.47|200.34|200.47|200.34|200.42|200.34|7
1749052500000|2025-06-04 15:55:00|200.42||200.47||200.47||200.42||0
1749052510000|2025-06-04 15:55:10|200.42||200.47||200.47||200.42||0
1749052610000|2025-06-04 15:56:50|200.42|200.29|200.37|200.29|200.42|200.29|200.37|200.29|20
1749052630000|2025-06-04 15:57:10|200.42||200.42||200.42||200.42||22
1749052680000|2025-06-04 15:58:00|200.37||200.37||200.37||200.37||0
1749052690000|2025-06-04 15:58:10|||||||||1
1749052710000|2025-06-04 15:58:30||200.24||200.24||200.24||200.24|2
1749052820000|2025-06-04 16:00:20|200.32|200.19|200.32|200.19|200.32|200.19|200.27|200.19|25
1749052830000|2025-06-04 16:00:30|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|26
1749052840000|2025-06-04 16:00:40||200.29||200.29||200.29||200.29|1
1749052850000|2025-06-04 16:00:50||200.24||200.29||200.29||200.24|2
1749052870000|2025-06-04 16:01:10||200.24||200.24||200.24||200.24|0
1749052890000|2025-06-04 16:01:30|200.32||200.32||200.32||200.32||0
1749052900000|2025-06-04 16:01:40|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|1
1749052930000|2025-06-04 16:02:10||200.29||200.29||200.29||200.29|0
1749052960000|2025-06-04 16:02:40||200.24||200.24||200.24||200.24|0
1749052980000|2025-06-04 16:03:00||200.29||200.24||200.29||200.24|0
1749053000000|2025-06-04 16:03:20|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749053040000|2025-06-04 16:04:00|200.27||200.27||200.27||200.27||0
1749053050000|2025-06-04 16:04:10|200.32||200.32||200.32||200.32||10
1749053070000|2025-06-04 16:04:30||200.24||200.24||200.24||200.24|0
1749053090000|2025-06-04 16:04:50||200.19||200.19||200.19||200.19|1
1749053100000|2025-06-04 16:05:00||200.24||200.24||200.24||200.24|0
1749053120000|2025-06-04 16:05:20|||||||||12
1749053130000|2025-06-04 16:05:30|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|12
1749053140000|2025-06-04 16:05:40|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|1
1749053150000|2025-06-04 16:05:50|200.27||200.27||200.27||200.27||0
1749053160000|2025-06-04 16:06:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|31
1749053180000|2025-06-04 16:06:20|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|7
1749053190000|2025-06-04 16:06:30||200.19||200.19||200.19||200.14|0
1749053200000|2025-06-04 16:06:40||200.14||200.14||200.19||200.14|0
1749053210000|2025-06-04 16:06:50||200.19||200.19||200.19||200.14|0
1749053220000|2025-06-04 16:07:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|0
1749053240000|2025-06-04 16:07:20|200.27||200.22||200.27||200.22||1
1749053290000|2025-06-04 16:08:10|200.27||200.22||200.27||200.22||1
1749053320000|2025-06-04 16:08:40|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|1
1749053340000|2025-06-04 16:09:00|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|1
1749053350000|2025-06-04 16:09:10|200.27||200.27||200.27||200.27||0
1749053360000|2025-06-04 16:09:20|||||||||9
1749053410000|2025-06-04 16:10:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|11
1749053450000|2025-06-04 16:10:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|11
1749053490000|2025-06-04 16:11:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|13
1749053500000|2025-06-04 16:11:40|200.17||200.17||200.17||200.17||5
1749053510000|2025-06-04 16:11:50|200.12||200.12||200.12||200.12||0
1749053540000|2025-06-04 16:12:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|31
1749053570000|2025-06-04 16:12:50|200.02|199.94|200.07|199.94|200.07|199.94|200.02|199.94|23
1749053580000|2025-06-04 16:13:00|200.02||200.02||200.02||200.02||0
1749053590000|2025-06-04 16:13:10|200.07||200.07||200.07||200.02||50
1749053610000|2025-06-04 16:13:30|200.02||200.02||200.02||200.02||0
1749053630000|2025-06-04 16:13:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1749053640000|2025-06-04 16:14:00|200.12||200.07||200.12||200.07||0
1749053650000|2025-06-04 16:14:10|||||||||8
1749053670000|2025-06-04 16:14:30|200.12||200.07||200.12||200.07||15
1749053700000|2025-06-04 16:15:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|1
1749053710000|2025-06-04 16:15:10||199.99||199.99||200.04||199.99|0
1749053720000|2025-06-04 16:15:20||200.04||200.04||200.04||199.99|0
1749053730000|2025-06-04 16:15:30||199.99||200.04||200.04||199.99|0
1749053740000|2025-06-04 16:15:40|200.17||200.17||200.17||200.17||153
1749053750000|2025-06-04 16:15:50|200.12||200.12||200.12||200.12||0
1749053760000|2025-06-04 16:16:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|5
1749053770000|2025-06-04 16:16:10|200.12||200.12||200.12||200.12||1
1749053780000|2025-06-04 16:16:20|200.07|200.04|200.12|200.04|200.12|200.04|200.07|200.04|3
1749053800000|2025-06-04 16:16:40|||||||||1
1749053830000|2025-06-04 16:17:10|200.17||200.17||200.17||200.17||0
1749053840000|2025-06-04 16:17:20|200.12||200.12||200.12||200.12||0
1749053850000|2025-06-04 16:17:30|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|1
1749053870000|2025-06-04 16:17:50|||||||||1
1749053880000|2025-06-04 16:18:00|200.22||200.22||200.22||200.17||0
1749053890000|2025-06-04 16:18:10|200.17||200.22||200.22||200.17||0
1749053900000|2025-06-04 16:18:20|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|0
1749053910000|2025-06-04 16:18:30||200.09||200.09||200.09||200.09|0
1749053930000|2025-06-04 16:18:50|200.22||200.22||200.22||200.22||0
1749053940000|2025-06-04 16:19:00|200.17||200.22||200.22||200.17||0
1749053960000|2025-06-04 16:19:20||200.14||200.14||200.14||200.09|0
1749053970000|2025-06-04 16:19:30||200.09||200.14||200.14||200.09|0
1749053980000|2025-06-04 16:19:40|200.17|200.09|200.17|200.09|200.17|200.14|200.17|200.09|34
1749053990000|2025-06-04 16:19:50|200.22||200.17||200.22||200.17||16
1749054020000|2025-06-04 16:20:20|||||||||1
1749054060000|2025-06-04 16:21:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|11
1749054130000|2025-06-04 16:22:10|||||||||10
1749054140000|2025-06-04 16:22:20|200.17||200.17||200.17||200.17||1
1749054150000|2025-06-04 16:22:30|200.12||200.12||200.12||200.12||0
1749054190000|2025-06-04 16:23:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|0
1749054240000|2025-06-04 16:24:00|||||||||6
1749054250000|2025-06-04 16:24:10|||||||||1
1749054270000|2025-06-04 16:24:30|200.12||200.12||200.12||200.12||1
1749054280000|2025-06-04 16:24:40|200.07||200.12||200.12||200.07||0
1749054300000|2025-06-04 16:25:00||200.04||200.04||200.04||200.04|0
1749054310000|2025-06-04 16:25:10|200.17||200.17||200.17||200.12||0
1749054340000|2025-06-04 16:25:40|200.12||200.12||200.12||200.12||0
1749054350000|2025-06-04 16:25:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|5
1749054400000|2025-06-04 16:26:40|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|17
1749054410000|2025-06-04 16:26:50||200.04||199.99||200.04||199.99|0
1749054420000|2025-06-04 16:27:00|200.07||200.07||200.07||200.07||6
1749054430000|2025-06-04 16:27:10|200.12||200.12||200.12||200.12||2
1749054520000|2025-06-04 16:28:40|200.07||200.07||200.07||200.07||0
1749054530000|2025-06-04 16:28:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|17
1749054550000|2025-06-04 16:29:10|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|1
1749054570000|2025-06-04 16:29:30||199.99||199.94||199.99||199.94|0
1749054590000|2025-06-04 16:29:50||199.99||199.94||199.99||199.94|0
1749054600000|2025-06-04 16:30:00|200.02|199.99|200.02|199.94|200.02|199.99|200.02|199.94|1
1749054610000|2025-06-04 16:30:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|8
1749054620000|2025-06-04 16:30:20||199.94||199.99||199.99||199.94|0
1749054640000|2025-06-04 16:30:40|||||||||20
1749054650000|2025-06-04 16:30:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|6
1749054670000|2025-06-04 16:31:10|||||||||1
1749054680000|2025-06-04 16:31:20|200.17|200.09|200.12|200.04|200.17|200.09|200.12|200.04|10
1749054690000|2025-06-04 16:31:30||199.99||199.99||199.99||199.99|0
1749054700000|2025-06-04 16:31:40||200.04||200.04||200.04||200.04|0
1749054720000|2025-06-04 16:32:00||199.99||200.04||200.04||199.99|0
1749054730000|2025-06-04 16:32:10||199.99||200.04||200.04||199.99|0
1749054740000|2025-06-04 16:32:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|21
1749054800000|2025-06-04 16:33:20||199.94||199.94||199.94||199.94|0
1749054810000|2025-06-04 16:33:30||199.99||199.94||199.99||199.94|0
1749054820000|2025-06-04 16:33:40|200.02||200.02||200.02||200.02||0
1749054900000|2025-06-04 16:35:00|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|5
1749054920000|2025-06-04 16:35:20|199.97||199.97||199.97||199.97||0
1749054930000|2025-06-04 16:35:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|4
1749054950000|2025-06-04 16:35:50|||||||||15
1749054960000|2025-06-04 16:36:00||199.89||199.89||199.89||199.89|0
1749054980000|2025-06-04 16:36:20|199.97||199.97||199.97||199.97||0
1749054990000|2025-06-04 16:36:30|200.02||200.02||200.02||200.02||2
1749055000000|2025-06-04 16:36:40||199.94||199.94||199.94||199.94|0
1749055060000|2025-06-04 16:37:40|200.07||200.07||200.07||200.07||1
1749055070000|2025-06-04 16:37:50||199.99||199.99||199.99||199.99|0
1749055090000|2025-06-04 16:38:10|200.02|199.94|200.02|199.94|200.02|199.99|200.02|199.94|23
1749055100000|2025-06-04 16:38:20|200.07||200.02||200.07||200.02||1
1749055180000|2025-06-04 16:39:40|||||||||1
1749055230000|2025-06-04 16:40:30|||||||||1
1749055240000|2025-06-04 16:40:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1749055280000|2025-06-04 16:41:20|||||||||1
1749055470000|2025-06-04 16:44:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|2
1749055620000|2025-06-04 16:47:00|200.17||200.17||200.17||200.17||2
1749055630000|2025-06-04 16:47:10||200.09||200.09||200.09||200.09|0
1749055710000|2025-06-04 16:48:30|200.22||200.22||200.22||200.22||2
1749055720000|2025-06-04 16:48:40|200.17||200.17||200.22||200.17||6
1749055740000|2025-06-04 16:49:00|200.22||200.22||200.22||200.22||2
1749055750000|2025-06-04 16:49:10|200.17||200.17||200.17||200.17||0
1749055760000|2025-06-04 16:49:20|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|5
1749055820000|2025-06-04 16:50:20|||||||||13
1749055850000|2025-06-04 16:50:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|1
1749056100000|2025-06-04 16:55:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|14
1749056190000|2025-06-04 16:56:30|200.12||200.12||200.12||200.12||11
1749056200000|2025-06-04 16:56:40||200.04||200.04||200.04||200.04|0
1749056260000|2025-06-04 16:57:40|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|1
1749056270000|2025-06-04 16:57:50|200.07||200.07||200.07||200.07||0
1749056320000|2025-06-04 16:58:40|200.12||200.12||200.12||200.12||1
1749056400000|2025-06-04 17:00:00||200.04||200.04||200.04||200.04|0
1749056420000|2025-06-04 17:00:20|200.17||200.17||200.17||200.17||20
1749056460000|2025-06-04 17:01:00||200.09||200.09||200.09||200.09|0
1749056470000|2025-06-04 17:01:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|1
1749056500000|2025-06-04 17:01:40|||||||||6
1749056530000|2025-06-04 17:02:10|200.27||200.27||200.27||200.27||2
1749056830000|2025-06-04 17:07:10|200.22||200.22||200.22||200.22||0
1749056850000|2025-06-04 17:07:30||200.09||200.09||200.09||200.09|17
1749056870000|2025-06-04 17:07:50||200.14||200.14||200.14||200.14|0
1749056880000|2025-06-04 17:08:00|200.27||200.27||200.27||200.27||7
1749056890000|2025-06-04 17:08:10||200.19||200.19||200.19||200.19|0
1749056900000|2025-06-04 17:08:20||200.14||200.14||200.14||200.14|205
1749056910000|2025-06-04 17:08:30|200.22||200.27||200.27||200.22||12
1749057030000|2025-06-04 17:10:30||200.19||200.19||200.19||200.19|3
1749057110000|2025-06-04 17:11:50|||||||||20
1749057280000|2025-06-04 17:14:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|14
1749057340000|2025-06-04 17:15:40|200.27||200.27||200.27||200.22||2
1749057350000|2025-06-04 17:15:50|200.22||200.22||200.27||200.22||0
1749057370000|2025-06-04 17:16:10|200.27||200.27||200.27||200.22||0
1749057380000|2025-06-04 17:16:20|200.22||200.22||200.27||200.22||0
1749057420000|2025-06-04 17:17:00|||||||||1
1749057470000|2025-06-04 17:17:50|||||||||5
1749057480000|2025-06-04 17:18:00|200.27||200.22||200.27||200.22||0
1749057500000|2025-06-04 17:18:20|200.27||200.27||200.27||200.22||0
1749057510000|2025-06-04 17:18:30|200.22||200.22||200.27||200.22||0
1749057520000|2025-06-04 17:18:40|200.27||200.27||200.27||200.22||0
1749057530000|2025-06-04 17:18:50|200.22||200.22||200.27||200.22||0
1749057620000|2025-06-04 17:20:20|||||||||1
1749057670000|2025-06-04 17:21:10|200.27||200.22||200.27||200.22||0
1749057790000|2025-06-04 17:23:10||200.09||200.09||200.09||200.09|19
1749057800000|2025-06-04 17:23:20||200.14||200.14||200.14||200.14|0
1749057850000|2025-06-04 17:24:10|||||||||2
1749057870000|2025-06-04 17:24:30||200.09||200.09||200.09||200.09|12
1749057900000|2025-06-04 17:25:00||200.14||200.14||200.14||200.14|0
1749058040000|2025-06-04 17:27:20|200.27||200.27||200.27||200.22||31
1749058050000|2025-06-04 17:27:30|200.22||200.27||200.27||200.22||0
1749058060000|2025-06-04 17:27:40|200.22||200.27||200.27||200.22||0
1749058070000|2025-06-04 17:27:50|200.22||200.27||200.27||200.22||0
1749058080000|2025-06-04 17:28:00|200.22||200.27||200.27||200.22||0
1749058090000|2025-06-04 17:28:10|200.22||200.22||200.27||200.22||0
1749058100000|2025-06-04 17:28:20|200.27||200.27||200.27||200.22||0
1749058110000|2025-06-04 17:28:30|200.22||200.22||200.27||200.22||0
1749058120000|2025-06-04 17:28:40|200.27||200.22||200.27||200.22||0
1749058130000|2025-06-04 17:28:50|200.27||200.27||200.27||200.22||2
1749058140000|2025-06-04 17:29:00|200.22||200.27||200.27||200.22||3
1749058180000|2025-06-04 17:29:40|200.22||200.22||200.22||200.22||0
1749058200000|2025-06-04 17:30:00|200.27||200.27||200.27||200.27||0
1749058260000|2025-06-04 17:31:00|200.22||200.27||200.27||200.22||0
1749058280000|2025-06-04 17:31:20|200.22||200.22||200.22||200.22||0
1749058290000|2025-06-04 17:31:30|200.27||200.27||200.27||200.27||0
1749058400000|2025-06-04 17:33:20||200.19||200.19||200.19||200.19|0
1749058440000|2025-06-04 17:34:00|||||||||1
1749058490000|2025-06-04 17:34:50|||||||||6
1749058500000|2025-06-04 17:35:00|200.32||200.32||200.32||200.32||84
1749058510000|2025-06-04 17:35:10|200.27||200.32||200.32||200.27||1
1749058570000|2025-06-04 17:36:10||200.24||200.24||200.24||200.24|2
1749058590000|2025-06-04 17:36:30||200.19||200.19||200.19||200.19|11
1749058610000|2025-06-04 17:36:50|200.27||200.27||200.27||200.27||112
1749058630000|2025-06-04 17:37:10|200.32||200.32||200.32||200.32||9
1749058650000|2025-06-04 17:37:30|200.27||200.32||200.32||200.27||0
1749058810000|2025-06-04 17:40:10|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|11
1749058850000|2025-06-04 17:40:50|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749058860000|2025-06-04 17:41:00|200.27||200.27||200.27||200.27||0
1749058870000|2025-06-04 17:41:10|200.32||200.32||200.32||200.32||0
1749058910000|2025-06-04 17:41:50||200.24||200.24||200.24||200.24|0
1749058930000|2025-06-04 17:42:10||200.19||200.19||200.19||200.19|1
1749059100000|2025-06-04 17:45:00|200.27||200.32||200.32||200.27||1
1749059310000|2025-06-04 17:48:30||200.24||200.24||200.24||200.24|0
1749059320000|2025-06-04 17:48:40||200.19||200.19||200.19||200.19|0
1749059480000|2025-06-04 17:51:20|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|5
1749059540000|2025-06-04 17:52:20||200.19||200.19||200.19||200.19|1
1749059570000|2025-06-04 17:52:50|200.32||200.32||200.32||200.32||0
1749060020000|2025-06-04 18:00:20||200.24||200.24||200.24||200.24|0
1749060030000|2025-06-04 18:00:30|200.37||200.37||200.37||200.37||0
1749060050000|2025-06-04 18:00:50|200.32||200.32||200.32||200.32||0
1749060130000|2025-06-04 18:02:10||200.19||200.19||200.19||200.19|0
1749060490000|2025-06-04 18:08:10|200.27||200.32||200.32||200.27||0
1749060520000|2025-06-04 18:08:40|200.27||200.27||200.27||200.27||0
1749060530000|2025-06-04 18:08:50|200.32||200.32||200.32||200.32||0
1749060740000|2025-06-04 18:12:20|200.27||200.27||200.27||200.27||0
1749060780000|2025-06-04 18:13:00|200.32||200.32||200.32||200.32||0
1749060820000|2025-06-04 18:13:40||200.24||200.24||200.24||200.24|0
1749060890000|2025-06-04 18:14:50||200.19||200.19||200.19||200.19|12
1749060970000|2025-06-04 18:16:10|200.27|200.14|200.22|200.14|200.27|200.14|200.22|200.14|189
1749060990000|2025-06-04 18:16:30|200.27||200.27||200.27||200.27||1
1749061010000|2025-06-04 18:16:50|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|2
1749061140000|2025-06-04 18:19:00|200.27||200.27||200.27||200.27||0
1749061220000|2025-06-04 18:20:20|200.32||200.32||200.32||200.32||1
1749061310000|2025-06-04 18:21:50|200.27||200.32||200.32||200.27||0
1749061390000|2025-06-04 18:23:10|200.27||200.27||200.27||200.27||0
1749061530000|2025-06-04 18:25:30|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|17
1749061600000|2025-06-04 18:26:40|200.27||200.27||200.27||200.27||1
1749061800000|2025-06-04 18:30:00|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|14
1749061860000|2025-06-04 18:31:00|200.27||200.32||200.32||200.27||0
1749061910000|2025-06-04 18:31:50|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|2
1749062050000|2025-06-04 18:34:10|200.22||200.22||200.22||200.22||0
1749062060000|2025-06-04 18:34:20|200.27||200.27||200.27||200.27||0
1749062230000|2025-06-04 18:37:10|200.22||200.22||200.22||200.22||1
1749062250000|2025-06-04 18:37:30|200.27||200.27||200.27||200.27||0
1749062280000|2025-06-04 18:38:00|200.22||200.22||200.22||200.22||0
1749062290000|2025-06-04 18:38:10||200.09||200.09||200.09||200.09|1
1749062330000|2025-06-04 18:38:50|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749062410000|2025-06-04 18:40:10|200.22||200.22||200.22||200.22||0
1749062420000|2025-06-04 18:40:20||200.09||200.09||200.09||200.09|0
1749062480000|2025-06-04 18:41:20|||||||||1
1749062490000|2025-06-04 18:41:30|||||||||1
1749062500000|2025-06-04 18:41:40|||||||||1
1749062520000|2025-06-04 18:42:00|||||||||1
1749062530000|2025-06-04 18:42:10|||||||||1
1749062540000|2025-06-04 18:42:20|||||||||1
1749062550000|2025-06-04 18:42:30|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|1
1749062570000|2025-06-04 18:42:50|||||||||1
1749062580000|2025-06-04 18:43:00|||||||||1
1749062590000|2025-06-04 18:43:10|||||||||1
1749062600000|2025-06-04 18:43:20||200.19||200.19||200.19||200.19|1
1749062610000|2025-06-04 18:43:30|||||||||1
1749062620000|2025-06-04 18:43:40|200.32||200.32||200.32||200.32||10
1749062640000|2025-06-04 18:44:00|||||||||1
1749062650000|2025-06-04 18:44:10|||||||||1
1749062660000|2025-06-04 18:44:20|||||||||1
1749062670000|2025-06-04 18:44:30|||||||||1
1749062680000|2025-06-04 18:44:40|||||||||1
1749062690000|2025-06-04 18:44:50|||||||||1
1749062740000|2025-06-04 18:45:40|200.27||200.27||200.27||200.27||0
1749062850000|2025-06-04 18:47:30||200.14||200.14||200.14||200.14|1
1749063000000|2025-06-04 18:50:00|200.22||200.22||200.22||200.22||0
1749063010000|2025-06-04 18:50:10||200.09||200.09||200.09||200.09|0
1749063020000|2025-06-04 18:50:20|200.17||200.17||200.17||200.17||0
1749063150000|2025-06-04 18:52:30|200.22||200.22||200.22||200.22||13
1749063680000|2025-06-04 19:01:20||200.14||200.09||200.14||200.09|0
1749063700000|2025-06-04 19:01:40||200.14||200.14||200.14||200.14|0
1749063770000|2025-06-04 19:02:50||200.09||200.09||200.09||200.09|1
1749064150000|2025-06-04 19:09:10|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|1
1749064220000|2025-06-04 19:10:20||200.09||200.09||200.09||200.09|0
1749064330000|2025-06-04 19:12:10|200.22||200.22||200.22||200.22||25
1749064360000|2025-06-04 19:12:40|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|0
1749064410000|2025-06-04 19:13:30||200.09||200.09||200.09||200.09|0
1749064420000|2025-06-04 19:13:40|||||||||2
1749064430000|2025-06-04 19:13:50||200.04||200.04||200.04||200.04|1
1749064540000|2025-06-04 19:15:40|200.12||200.12||200.12||200.12||0
1749064640000|2025-06-04 19:17:20||199.99||199.99||199.99||199.99|2
1749064730000|2025-06-04 19:18:50||200.04||200.04||200.04||200.04|0
1749064740000|2025-06-04 19:19:00||199.99||199.99||199.99||199.99|0
1749064770000|2025-06-04 19:19:30||200.04||200.04||200.04||200.04|0
1749064820000|2025-06-04 19:20:20||199.99||199.99||199.99||199.99|0
1749064880000|2025-06-04 19:21:20||200.04||200.04||200.04||200.04|0
1749064920000|2025-06-04 19:22:00|200.17||200.17||200.17||200.17||12
1749064980000|2025-06-04 19:23:00||200.09||200.09||200.09||200.09|0
1749065300000|2025-06-04 19:28:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|11
1749065690000|2025-06-04 19:34:50||200.09||200.09||200.09||200.09|16
1749065710000|2025-06-04 19:35:10||200.14||200.14||200.14||200.14|0
1749065810000|2025-06-04 19:36:50||200.09||200.09||200.09||200.09|8
1749065830000|2025-06-04 19:37:10||200.14||200.14||200.14||200.14|0
1749065900000|2025-06-04 19:38:20||200.09||200.09||200.09||200.09|6
1749065910000|2025-06-04 19:38:30||200.14||200.14||200.14||200.14|0
1749065980000|2025-06-04 19:39:40||200.09||200.09||200.09||200.09|1
1749066000000|2025-06-04 19:40:00|200.17||200.17||200.17||200.17||0
1749066110000|2025-06-04 19:41:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|15
1749066210000|2025-06-04 19:43:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|12
1749066220000|2025-06-04 19:43:40||200.14||200.14||200.14||200.14|6
1749066230000|2025-06-04 19:43:50|||||||||22
1749066250000|2025-06-04 19:44:10||200.19||200.19||200.19||200.19|0
1749066270000|2025-06-04 19:44:30||200.14||200.14||200.14||200.14|1
1749066300000|2025-06-04 19:45:00|||||||||7
1749066320000|2025-06-04 19:45:20||200.19||200.19||200.19||200.19|0
1749066330000|2025-06-04 19:45:30|||||||||1
1749066340000|2025-06-04 19:45:40||200.14||200.14||200.14||200.14|0
1749066440000|2025-06-04 19:47:20|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|1
1749066450000|2025-06-04 19:47:30||200.14||200.14||200.14||200.14|0
1749066480000|2025-06-04 19:48:00||200.09||200.09||200.09||200.09|0
1749066490000|2025-06-04 19:48:10||200.14||200.14||200.14||200.14|0
1749066510000|2025-06-04 19:48:30||200.09||200.09||200.14||200.09|0
1749066600000|2025-06-04 19:50:00|200.17||200.17||200.22||200.17||26
1749066650000|2025-06-04 19:50:50|||||||||12
1749066660000|2025-06-04 19:51:00|||||||||4
1749066670000|2025-06-04 19:51:10||200.04||200.04||200.04||200.04|1
1749066680000|2025-06-04 19:51:20||200.09||200.04||200.09||200.04|0
1749066690000|2025-06-04 19:51:30||200.09||200.09||200.09||200.09|0
1749066700000|2025-06-04 19:51:40||200.04||200.04||200.04||200.04|15
1749066710000|2025-06-04 19:51:50|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.04|0
1749066740000|2025-06-04 19:52:20||200.14||200.09||200.14||200.09|0
1749066750000|2025-06-04 19:52:30||200.14||200.14||200.14||200.09|0
1749066760000|2025-06-04 19:52:40||200.09||200.14||200.14||200.09|0
1749066780000|2025-06-04 19:53:00||200.09||200.14||200.14||200.09|0
1749066810000|2025-06-04 19:53:30|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|0
1749066840000|2025-06-04 19:54:00||200.19||200.14||200.19||200.14|6
1749066860000|2025-06-04 19:54:20||200.14||200.09||200.14||200.09|5
1749066900000|2025-06-04 19:55:00|200.17||200.17||200.22||200.17||6
1749066910000|2025-06-04 19:55:10||200.04||200.04||200.04||200.04|0
1749066930000|2025-06-04 19:55:30||200.09||200.09||200.09||200.09|0
1749066940000|2025-06-04 19:55:40||200.04||200.04||200.04||200.04|37
1749066950000|2025-06-04 19:55:50||200.09||200.04||200.09||200.04|0
1749066960000|2025-06-04 19:56:00||200.09||200.04||200.09||200.04|0
1749066990000|2025-06-04 19:56:30|200.12||200.12||200.12||200.12||0
1749067010000|2025-06-04 19:56:50||199.99||199.99||199.99||199.99|0
1749067020000|2025-06-04 19:57:00||200.04||200.04||200.04||200.04|0
1749067030000|2025-06-04 19:57:10||199.99||200.04||200.04||199.99|0
1749067040000|2025-06-04 19:57:20||199.99||199.99||200.04||199.99|5
1749067050000|2025-06-04 19:57:30|200.07||200.07||200.07||200.07||0
1749067080000|2025-06-04 19:58:00|200.12||200.12||200.12||200.12||3
1749067090000|2025-06-04 19:58:10||200.04||200.04||200.04||200.04|0
1749067100000|2025-06-04 19:58:20||199.99||199.99||199.99||199.99|0
1749067110000|2025-06-04 19:58:30|200.07||200.07||200.07||200.07||16
1749067120000|2025-06-04 19:58:40|200.12||200.12||200.12||200.12||0
1749067140000|2025-06-04 19:59:00|200.17|200.04|200.17|200.09|200.17|200.09|200.17|199.99|24
1749067150000|2025-06-04 19:59:10|200.22||200.22||200.22||200.22||0
1749067160000|2025-06-04 19:59:20|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|0
1749067190000|2025-06-04 19:59:50|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|0
1749103260000|2025-06-05 06:01:00|200.14|200.07|199.62|199.49|200.14|200.07|199.62|199.49|33
1749103270000|2025-06-05 06:01:10|199.72|199.54|199.67|199.54|199.72|199.54|199.67|199.54|25
1749103280000|2025-06-05 06:01:20|199.62||199.67||199.67||199.62||0
1749103290000|2025-06-05 06:01:30|199.62||199.67||199.67||199.62||0
1749103300000|2025-06-05 06:01:40|199.62||199.72||199.72||199.62||10
1749103310000|2025-06-05 06:01:50|199.67||199.67||199.67||199.67||0
1749103320000|2025-06-05 06:02:00||199.49||199.49||199.49||199.49|0
1749103330000|2025-06-05 06:02:10|199.62||199.67||199.67||199.57||0
1749103380000|2025-06-05 06:03:00||199.54||199.54||199.54||199.54|0
1749103390000|2025-06-05 06:03:10||199.49||199.49||199.49||199.49|0
1749103410000|2025-06-05 06:03:30||199.54||199.54||199.54||199.54|0
1749103420000|2025-06-05 06:03:40|199.77|199.64|199.77|199.64|199.77|199.64|199.77|199.64|3
1749103440000|2025-06-05 06:04:00|199.82|199.69|199.77|199.64|199.82|199.69|199.77|199.64|2
1749103460000|2025-06-05 06:04:20||199.59||199.59||199.59||199.59|0
1749103490000|2025-06-05 06:04:50||199.64||199.64||199.64||199.64|0
1749103540000|2025-06-05 06:05:40|199.82|199.69|199.77|199.64|199.82|199.69|199.77|199.64|17
1749103610000|2025-06-05 06:06:50|199.82|199.69|199.82|199.64|199.82|199.69|199.82|199.64|12
1749103620000|2025-06-05 06:07:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|0
1749103630000|2025-06-05 06:07:10||199.64||199.69||199.69||199.64|0
1749103640000|2025-06-05 06:07:20||199.64||199.64||199.64||199.64|1
1749103700000|2025-06-05 06:08:20|199.82|199.69|199.82|199.69|199.82|199.69|199.82|199.69|7
1749103720000|2025-06-05 06:08:40|199.77||199.77||199.77||199.77||0
1749103760000|2025-06-05 06:09:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|12
1749103940000|2025-06-05 06:12:20||199.69||199.69||199.69||199.69|40
1749103980000|2025-06-05 06:13:00|199.77||199.77||199.77||199.77||0
1749104000000|2025-06-05 06:13:20|199.72|199.59|199.72|199.59|199.72|199.59|199.72|199.59|2
1749104010000|2025-06-05 06:13:30||199.64||199.64||199.64||199.64|0
1749104020000|2025-06-05 06:13:40|199.82|199.69|199.82|199.69|199.82|199.69|199.82|199.69|6
1749104030000|2025-06-05 06:13:50|199.77||199.77||199.77||199.77||0
1749104060000|2025-06-05 06:14:20|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|1
1749104100000|2025-06-05 06:15:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|1
1749104200000|2025-06-05 06:16:40|199.82||199.82||199.82||199.82||6
1749104280000|2025-06-05 06:18:00||199.74||199.74||199.74||199.74|0
1749104330000|2025-06-05 06:18:50||199.69||199.69||199.69||199.69|22
1749104340000|2025-06-05 06:19:00|199.77||199.77||199.77||199.77||0
1749104430000|2025-06-05 06:20:30|||||||||1
1749104550000|2025-06-05 06:22:30|199.72|199.59|199.77|199.69|199.77|199.69|199.72|199.59|21
1749104610000|2025-06-05 06:23:30|199.82||199.82||199.82||199.82||9
1749104660000|2025-06-05 06:24:20||199.74||199.74||199.74||199.74|0
1749104680000|2025-06-05 06:24:40||199.69||199.74||199.74||199.69|0
1749104690000|2025-06-05 06:24:50||199.69||199.69||199.69||199.69|0
1749104750000|2025-06-05 06:25:50||199.74||199.69||199.74||199.69|0
1749104840000|2025-06-05 06:27:20|199.87|199.74|199.87|199.74|199.87|199.74|199.87|199.74|3
1749104960000|2025-06-05 06:29:20|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|14
1749105000000|2025-06-05 06:30:00|199.87|199.74|199.87|199.74|199.87|199.79|199.87|199.74|2
1749105060000|2025-06-05 06:31:00|199.92|199.79|199.92|199.84|199.92|199.84|199.92|199.79|10
1749105070000|2025-06-05 06:31:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|1
1749105080000|2025-06-05 06:31:20|200.02||200.02||200.02||200.02||1
1749105090000|2025-06-05 06:31:30|199.97||199.97||200.02||199.97||0
1749105100000|2025-06-05 06:31:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|0
1749105120000|2025-06-05 06:32:00|||||||||3
1749105190000|2025-06-05 06:33:10||199.89||199.89||199.89||199.89|10
1749105200000|2025-06-05 06:33:20|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|0
1749105210000|2025-06-05 06:33:30||199.89||199.89||199.89||199.89|2
1749105240000|2025-06-05 06:34:00|||||||||3
1749105270000|2025-06-05 06:34:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|3
1749105350000|2025-06-05 06:35:50|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|2
1749105600000|2025-06-05 06:40:00|199.92|199.79|199.87|199.79|199.92|199.79|199.87|199.79|1
1749105640000|2025-06-05 06:40:40||199.74||199.74||199.74||199.74|11
1749105650000|2025-06-05 06:40:50|||||||||2
1749105750000|2025-06-05 06:42:30|199.82||199.82||199.82||199.82||0
1749105760000|2025-06-05 06:42:40|199.87||199.87||199.87||199.87||0
1749105810000|2025-06-05 06:43:30|199.82||199.87||199.87||199.82||4
1749105820000|2025-06-05 06:43:40|199.82|199.69|199.82|199.69|199.82|199.69|199.82|199.69|4
1749105850000|2025-06-05 06:44:10|199.77||199.82||199.82||199.77||2
1749105900000|2025-06-05 06:45:00||199.74||199.74||199.74||199.69|0
1749105910000|2025-06-05 06:45:10|199.87||199.87||199.87||199.87||3
1749105920000|2025-06-05 06:45:20|199.82||199.82||199.82||199.82||0
1749106120000|2025-06-05 06:48:40|199.87||199.87||199.87||199.87||2
1749106160000|2025-06-05 06:49:20|199.92|199.79|199.92|199.84|199.92|199.84|199.92|199.79|1
1749106200000|2025-06-05 06:50:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|10
1749106270000|2025-06-05 06:51:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|18
1749106290000|2025-06-05 06:51:30||199.79||199.79||199.79||199.79|6
1749106370000|2025-06-05 06:52:50|||||||||3
1749106460000|2025-06-05 06:54:20|199.87||199.87||199.87||199.87||0
1749106470000|2025-06-05 06:54:30|199.92||199.92||199.92||199.92||0
1749106510000|2025-06-05 06:55:10|199.87||199.87||199.87||199.87||0
1749106590000|2025-06-05 06:56:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|6
1749106620000|2025-06-05 06:57:00|199.97|199.94|200.07|199.99|200.07|199.99|199.97|199.94|27
1749106630000|2025-06-05 06:57:10||199.94||199.94||199.94||199.94|4
1749106640000|2025-06-05 06:57:20||199.99||199.94||199.99||199.94|2
1749106660000|2025-06-05 06:57:40|200.02||200.02||200.02||200.02||1
1749106680000|2025-06-05 06:58:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|7
1749106720000|2025-06-05 06:58:40||199.94||199.94||199.94||199.94|0
1749106750000|2025-06-05 06:59:10|200.02||200.07||200.07||200.02||8
1749106760000|2025-06-05 06:59:20|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|19
1749106770000|2025-06-05 06:59:30||200.04||199.99||200.04||199.99|2
1749106780000|2025-06-05 06:59:40|199.97|199.84|199.87|199.74|199.97|199.84|199.87|199.74|146
1749106790000|2025-06-05 06:59:50|||||||||1
1749106800000|2025-06-05 07:00:00|199.97|199.84|200.07|199.94|200.07|199.94|199.87|199.79|199
1749106810000|2025-06-05 07:00:10|200.17|199.99|200.12|200.04|200.22|200.09|200.12|199.99|189
1749106820000|2025-06-05 07:00:20|200.17|199.99|200.07|199.94|200.17|199.99|200.02|199.89|40
1749106830000|2025-06-05 07:00:30|200.02|199.99|200.22|200.14|200.22|200.14|200.02|199.94|45
1749106840000|2025-06-05 07:00:40|200.17|200.09|200.17|200.04|200.17|200.09|200.12|200.04|26
1749106850000|2025-06-05 07:00:50|200.22|200.09|200.17|200.09|200.22|200.09|200.17|200.04|20
1749106860000|2025-06-05 07:01:00|200.22|200.14|200.17|200.04|200.27|200.19|200.17|200.04|96
1749106870000|2025-06-05 07:01:10|200.12|200.09|200.17|200.04|200.22|200.14|200.12|200.04|45
1749106880000|2025-06-05 07:01:20|200.12|200.09|200.12|200.04|200.17|200.09|200.12|199.99|13
1749106890000|2025-06-05 07:01:30||199.99||199.99||200.04||199.99|7
1749106900000|2025-06-05 07:01:40|200.17|200.04|200.17|200.09|200.22|200.09|200.12|200.04|111
1749106910000|2025-06-05 07:01:50|200.22||200.22||200.22||200.22||5
1749106920000|2025-06-05 07:02:00|200.12|200.14|200.17|200.04|200.17|200.14|200.12|200.04|44
1749106930000|2025-06-05 07:02:10|200.22|200.09|200.17|200.04|200.22|200.09|200.17|200.04|8
1749106940000|2025-06-05 07:02:20|200.12|200.09|200.22|200.09|200.22|200.09|200.12|200.09|23
1749106950000|2025-06-05 07:02:30|200.17||200.17||200.22||200.17||36
1749106960000|2025-06-05 07:02:40|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|39
1749106970000|2025-06-05 07:02:50|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|22
1749106980000|2025-06-05 07:03:00|200.27|200.14|200.27|200.19|200.32|200.19|200.27|200.14|21
1749106990000|2025-06-05 07:03:10|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|35
1749107020000|2025-06-05 07:03:40|200.27|200.14|200.22|200.14|200.27|200.14|200.22|200.14|58
1749107030000|2025-06-05 07:03:50|200.27|200.09|200.22|200.09|200.27|200.14|200.22|200.09|31
1749107040000|2025-06-05 07:04:00|200.27|200.14|200.22|200.09|200.27|200.19|200.22|200.09|30
1749107050000|2025-06-05 07:04:10||200.14||200.14||200.14||200.09|4
1749107060000|2025-06-05 07:04:20|200.27|200.09|200.22|200.14|200.27|200.14|200.22|200.09|11
1749107070000|2025-06-05 07:04:30||200.09||200.09||200.09||200.09|0
1749107080000|2025-06-05 07:04:40|200.27|200.14|200.17|200.04|200.27|200.14|200.17|200.04|61
1749107090000|2025-06-05 07:04:50||200.09||200.09||200.09||200.09|0
1749107100000|2025-06-05 07:05:00|200.12|200.04|200.07|199.94|200.12|200.04|200.07|199.94|40
1749107110000|2025-06-05 07:05:10|200.02|199.84|200.02|199.94|200.02|199.94|199.97|199.84|161
1749107120000|2025-06-05 07:05:20|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|19
1749107130000|2025-06-05 07:05:30|200.02|199.99|200.02|199.94|200.02|199.99|200.02|199.94|2
1749107150000|2025-06-05 07:05:50|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|9
1749107160000|2025-06-05 07:06:00|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|30
1749107180000|2025-06-05 07:06:20|200.17|200.04|200.17|200.09|200.17|200.09|200.17|200.04|16
1749107190000|2025-06-05 07:06:30|200.22|200.14|200.27|200.14|200.27|200.14|200.22|200.14|34
1749107200000|2025-06-05 07:06:40||200.19||200.19||200.19||200.19|0
1749107210000|2025-06-05 07:06:50|200.22|200.14|200.27|200.14|200.27|200.19|200.22|200.14|41
1749107220000|2025-06-05 07:07:00|200.22|200.09|200.17|200.04|200.22|200.09|200.17|200.04|52
1749107230000|2025-06-05 07:07:10|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|64
1749107240000|2025-06-05 07:07:20|200.07|199.94|200.02|199.89|200.07|199.94|200.02|199.89|27
1749107250000|2025-06-05 07:07:30|200.07|199.94|200.07|199.94|200.07|199.99|200.07|199.89|11
1749107260000|2025-06-05 07:07:40|200.02|199.89|199.97|199.89|200.02|199.89|199.97|199.84|9
1749107270000|2025-06-05 07:07:50|199.92|199.84|199.97|199.84|199.97|199.89|199.92|199.84|20
1749107280000|2025-06-05 07:08:00|199.92|199.89|199.97|199.84|199.97|199.89|199.92|199.84|6
1749107290000|2025-06-05 07:08:10|200.02|199.89|199.97|199.84|200.02|199.89|199.97|199.84|5
1749107300000|2025-06-05 07:08:20||199.89||199.84||199.89||199.84|0
1749107320000|2025-06-05 07:08:40||199.89||199.84||199.89||199.84|0
1749107330000|2025-06-05 07:08:50|199.92|199.89|199.87|199.79|199.92|199.89|199.87|199.79|7
1749107340000|2025-06-05 07:09:00|199.92|199.74|199.82|199.69|199.92|199.74|199.82|199.69|65
1749107350000|2025-06-05 07:09:10|199.77|199.64|199.77|199.64|199.77|199.64|199.72|199.64|90
1749107360000|2025-06-05 07:09:20|199.72|199.69|199.82|199.69|199.82|199.69|199.72|199.69|5
1749107370000|2025-06-05 07:09:30|199.87|199.74|199.77|199.69|199.87|199.74|199.77|199.69|14
1749107380000|2025-06-05 07:09:40|199.82||199.82||199.82||199.77||1
1749107390000|2025-06-05 07:09:50|199.77|199.74|199.82|199.69|199.82|199.74|199.77|199.69|3
1749107400000|2025-06-05 07:10:00|199.77|199.74|199.77|199.69|199.82|199.74|199.77|199.69|1
1749107410000|2025-06-05 07:10:10|199.72|199.59|199.67|199.59|199.72|199.59|199.67|199.54|48
1749107420000|2025-06-05 07:10:20|199.72|199.64|199.72|199.64|199.77|199.64|199.72|199.64|27
1749107430000|2025-06-05 07:10:30|199.77|199.59|199.72|199.59|199.77|199.59|199.72|199.59|7
1749107440000|2025-06-05 07:10:40|199.77|199.64|199.72|199.59|199.77|199.64|199.72|199.59|9
1749107450000|2025-06-05 07:10:50|199.77|199.64|199.72|199.64|199.77|199.64|199.72|199.64|0
1749107470000|2025-06-05 07:11:10|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|17
1749107480000|2025-06-05 07:11:20|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|11
1749107500000|2025-06-05 07:11:40|199.72|199.64|199.82|199.74|199.82|199.74|199.72|199.64|107
1749107510000|2025-06-05 07:11:50|199.77|199.69|199.72|199.64|199.77|199.74|199.72|199.64|105
1749107520000|2025-06-05 07:12:00|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|0
1749107530000|2025-06-05 07:12:10|199.72|199.64|199.72|199.59|199.72|199.64|199.72|199.59|6
1749107540000|2025-06-05 07:12:20|199.67||199.72||199.72||199.67||12
1749107550000|2025-06-05 07:12:30|199.67|199.54|199.67|199.54|199.72|199.59|199.67|199.54|12
1749107560000|2025-06-05 07:12:40|199.62||199.62||199.62||199.62||13
1749107570000|2025-06-05 07:12:50|199.67||199.67||199.67||199.62||15
1749107580000|2025-06-05 07:13:00|199.62||199.62||199.67||199.62||2
1749107590000|2025-06-05 07:13:10|||||||||4
1749107600000|2025-06-05 07:13:20|199.67|199.59|199.72|199.64|199.77|199.69|199.67|199.59|94
1749107610000|2025-06-05 07:13:30|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.69|12
1749107620000|2025-06-05 07:13:40|||||||||290
1749107630000|2025-06-05 07:13:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|6
1749107640000|2025-06-05 07:14:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|13
1749107650000|2025-06-05 07:14:10|199.82|199.64|199.82|199.74|199.82|199.74|199.82|199.64|22
1749107660000|2025-06-05 07:14:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|0
1749107670000|2025-06-05 07:14:30|199.82||199.77||199.82||199.77||3
1749107680000|2025-06-05 07:14:40|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.69|0
1749107690000|2025-06-05 07:14:50||199.69||199.69||199.74||199.69|2
1749107700000|2025-06-05 07:15:00|199.77|199.74|199.87|199.79|199.92|199.79|199.77|199.69|42
1749107710000|2025-06-05 07:15:10|199.92|199.84|199.87|199.79|199.92|199.84|199.87|199.79|5
1749107730000|2025-06-05 07:15:30|||||||||1
1749107740000|2025-06-05 07:15:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|6
1749107750000|2025-06-05 07:15:50|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|1
1749107760000|2025-06-05 07:16:00|199.92|199.84|199.97|199.84|199.97|199.89|199.92|199.84|11
1749107770000|2025-06-05 07:16:10|199.92|199.89|199.92|199.84|199.92|199.89|199.92|199.84|7
1749107780000|2025-06-05 07:16:20|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.74|162
1749107790000|2025-06-05 07:16:30|||||||||12
1749107800000|2025-06-05 07:16:40|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|10
1749107810000|2025-06-05 07:16:50|199.82|199.74|199.77|199.69|199.87|199.79|199.77|199.69|14
1749107820000|2025-06-05 07:17:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|128
1749107830000|2025-06-05 07:17:10|199.77|199.59|199.77|199.69|199.77|199.69|199.77|199.59|7
1749107840000|2025-06-05 07:17:20||199.64||199.69||199.69||199.64|0
1749107860000|2025-06-05 07:17:40|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|2
1749107870000|2025-06-05 07:17:50|199.77||199.82||199.82||199.77||3
1749107880000|2025-06-05 07:18:00|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|0
1749107890000|2025-06-05 07:18:10||199.64||199.64||199.64||199.64|17
1749107900000|2025-06-05 07:18:20|199.72|199.69|199.72|199.64|199.72|199.69|199.72|199.64|1
1749107910000|2025-06-05 07:18:30||199.59||199.59||199.64||199.59|0
1749107920000|2025-06-05 07:18:40|199.77|199.64|199.72|199.64|199.77|199.64|199.72|199.64|9
1749107930000|2025-06-05 07:18:50|199.77||199.77||199.77||199.77||4
1749107940000|2025-06-05 07:19:00|199.82|199.69|199.82|199.69|199.82|199.69|199.82|199.69|15
1749107950000|2025-06-05 07:19:10|199.77|199.74|199.82|199.74|199.82|199.74|199.77|199.74|6
1749107970000|2025-06-05 07:19:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|55
1749107980000|2025-06-05 07:19:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|130
1749107990000|2025-06-05 07:19:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|47
1749108000000|2025-06-05 07:20:00|199.82|199.74|199.92|199.79|199.92|199.79|199.82|199.69|31
1749108010000|2025-06-05 07:20:10|199.87||199.87||199.92||199.87||1
1749108020000|2025-06-05 07:20:20|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|13
1749108030000|2025-06-05 07:20:30|199.77|199.64|199.72|199.64|199.77|199.64|199.72|199.64|3
1749108040000|2025-06-05 07:20:40|199.67|199.59|199.67|199.59|199.67|199.64|199.67|199.59|1
1749108050000|2025-06-05 07:20:50|199.72|199.54|199.72|199.59|199.72|199.59|199.72|199.54|12
1749108060000|2025-06-05 07:21:00|199.67|199.64|199.72|199.64|199.77|199.64|199.67|199.64|4
1749108070000|2025-06-05 07:21:10||199.59||199.59||199.59||199.59|0
1749108080000|2025-06-05 07:21:20|199.67|199.64|199.62|199.54|199.67|199.64|199.62|199.54|3
1749108090000|2025-06-05 07:21:30|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|6
1749108110000|2025-06-05 07:21:50|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|1
1749108120000|2025-06-05 07:22:00|||||||||1
1749108130000|2025-06-05 07:22:10|199.67|199.59|199.67|199.54|199.67|199.59|199.67|199.54|69
1749108140000|2025-06-05 07:22:20|199.72|199.59|199.67|199.59|199.72|199.64|199.67|199.59|1
1749108160000|2025-06-05 07:22:40|199.72|199.64|199.77|199.64|199.77|199.64|199.72|199.59|29
1749108170000|2025-06-05 07:22:50|199.82|199.69|199.82|199.74|199.82|199.74|199.77|199.69|0
1749108180000|2025-06-05 07:23:00||199.69||199.69||199.74||199.69|0
1749108190000|2025-06-05 07:23:10|199.77||199.77||199.77||199.77||0
1749108210000|2025-06-05 07:23:30|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|3
1749108220000|2025-06-05 07:23:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|2
1749108230000|2025-06-05 07:23:50|199.82||199.82||199.82||199.77||11
1749108240000|2025-06-05 07:24:00|199.77|199.64|199.72|199.64|199.77|199.64|199.72|199.64|41
1749108250000|2025-06-05 07:24:10|199.77||199.72||199.77||199.72||21
1749108260000|2025-06-05 07:24:20|199.77||199.77||199.77||199.72||1
1749108270000|2025-06-05 07:24:30|199.72||199.72||199.77||199.72||2
1749108290000|2025-06-05 07:24:50|||||||||4
1749108300000|2025-06-05 07:25:00|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.69|5
1749108310000|2025-06-05 07:25:10|||||||||17
1749108320000|2025-06-05 07:25:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|4
1749108330000|2025-06-05 07:25:30|||||||||3
1749108340000|2025-06-05 07:25:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|5
1749108350000|2025-06-05 07:25:50||199.64||199.64||199.69||199.64|0
1749108360000|2025-06-05 07:26:00|199.72||199.77||199.77||199.72||13
1749108370000|2025-06-05 07:26:10|199.72|199.69|199.67|199.59|199.72|199.69|199.67|199.59|5
1749108380000|2025-06-05 07:26:20|199.72|199.54|199.67|199.59|199.72|199.59|199.67|199.54|7
1749108390000|2025-06-05 07:26:30|199.72|199.64|199.72|199.59|199.72|199.64|199.72|199.59|5
1749108400000|2025-06-05 07:26:40||199.64||199.64||199.64||199.59|3
1749108410000|2025-06-05 07:26:50|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.69|14
1749108420000|2025-06-05 07:27:00||199.64||199.69||199.69||199.64|0
1749108430000|2025-06-05 07:27:10|199.82|199.74|199.82|199.74|199.82|199.74|199.77|199.69|21
1749108440000|2025-06-05 07:27:20||199.69||199.69||199.74||199.69|2
1749108450000|2025-06-05 07:27:30|199.77||199.82||199.82||199.77||3
1749108460000|2025-06-05 07:27:40||199.74||199.74||199.74||199.69|4
1749108470000|2025-06-05 07:27:50|199.77|199.69|199.77|199.69|199.82|199.69|199.77|199.69|11
1749108480000|2025-06-05 07:28:00|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|41
1749108490000|2025-06-05 07:28:10|||||||||8
1749108500000|2025-06-05 07:28:20|199.92|199.84|199.92|199.79|199.92|199.84|199.87|199.79|22
1749108510000|2025-06-05 07:28:30||199.84||199.79||199.84||199.79|0
1749108520000|2025-06-05 07:28:40||199.84||199.79||199.84||199.79|5
1749108530000|2025-06-05 07:28:50|199.87||199.87||199.87||199.87||1
1749108540000|2025-06-05 07:29:00|||||||||1
1749108550000|2025-06-05 07:29:10|199.82|199.74|199.87|199.74|199.87|199.79|199.82|199.74|123
1749108560000|2025-06-05 07:29:20|199.82||199.82||199.87||199.82||0
1749108580000|2025-06-05 07:29:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|1
1749108590000|2025-06-05 07:29:50||199.64||199.69||199.69||199.64|0
1749108600000|2025-06-05 07:30:00|199.82|199.64|199.82|199.74|199.87|199.74|199.82|199.64|59
1749108610000|2025-06-05 07:30:10|199.77|199.69|199.77|199.69|199.77|199.74|199.77|199.69|4
1749108620000|2025-06-05 07:30:20|199.82|199.64|199.77|199.64|199.82|199.64|199.72|199.64|5
1749108630000|2025-06-05 07:30:30|199.72|199.59|199.72|199.64|199.72|199.64|199.67|199.59|22
1749108640000|2025-06-05 07:30:40|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|6
1749108650000|2025-06-05 07:30:50||199.49||199.49||199.54||199.49|10
1749108660000|2025-06-05 07:31:00|199.57|199.54|199.62|199.54|199.62|199.54|199.57|199.54|17
1749108670000|2025-06-05 07:31:10|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|0
1749108690000|2025-06-05 07:31:30|||||||||5
1749108700000|2025-06-05 07:31:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|109
1749108710000|2025-06-05 07:31:50|199.57|199.39|199.62|199.54|199.62|199.54|199.57|199.39|45
1749108720000|2025-06-05 07:32:00|199.67|199.59|199.67|199.59|199.72|199.64|199.67|199.59|908
1749108740000|2025-06-05 07:32:20|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|100
1749108750000|2025-06-05 07:32:30|||||||||42
1749108770000|2025-06-05 07:32:50|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|41
1749108780000|2025-06-05 07:33:00|||||||||7
1749108790000|2025-06-05 07:33:10|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|4
1749108800000|2025-06-05 07:33:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|6
1749108810000|2025-06-05 07:33:30|199.72|199.64|199.72|199.64|199.77|199.64|199.72|199.64|17
1749108830000|2025-06-05 07:33:50|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|300
1749108840000|2025-06-05 07:34:00|||||||||2
1749108850000|2025-06-05 07:34:10|199.67|199.59|199.67|199.59|199.67|199.59|199.62|199.54|42
1749108860000|2025-06-05 07:34:20|199.62|199.54|199.62|199.54|199.62|199.54|199.57|199.49|70
1749108870000|2025-06-05 07:34:30|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|65
1749108880000|2025-06-05 07:34:40|||||||||3
1749108900000|2025-06-05 07:35:00|||||||||3
1749108910000|2025-06-05 07:35:10|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|11
1749108930000|2025-06-05 07:35:30|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|57
1749108940000|2025-06-05 07:35:40|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|7
1749108950000|2025-06-05 07:35:50|||||||||9
1749108960000|2025-06-05 07:36:00|199.62||199.57||199.62||199.57||14
1749108970000|2025-06-05 07:36:10|199.47|199.39|199.47|199.39|199.52|199.39|199.47|199.39|166
1749108980000|2025-06-05 07:36:20|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|8
1749108990000|2025-06-05 07:36:30|||||||||1
1749109000000|2025-06-05 07:36:40|||||||||3
1749109010000|2025-06-05 07:36:50|199.47|199.39|199.47|199.39|199.52|199.44|199.47|199.39|63
1749109020000|2025-06-05 07:37:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|5
1749109030000|2025-06-05 07:37:10|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.44|78
1749109040000|2025-06-05 07:37:20|199.52|199.44|199.52|199.44|199.57|199.49|199.52|199.44|9
1749109050000|2025-06-05 07:37:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|3
1749109060000|2025-06-05 07:37:40|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|34
1749109080000|2025-06-05 07:38:00|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|83
1749109090000|2025-06-05 07:38:10|||||||||3
1749109100000|2025-06-05 07:38:20|||||||||1
1749109110000|2025-06-05 07:38:30|199.72|199.64|199.72|199.59|199.72|199.64|199.67|199.59|12
1749109120000|2025-06-05 07:38:40||199.64||199.64||199.64||199.64|0
1749109130000|2025-06-05 07:38:50|199.77||199.72||199.77||199.72||19
1749109140000|2025-06-05 07:39:00|199.77|199.69|199.77|199.64|199.77|199.69|199.77|199.64|41
1749109150000|2025-06-05 07:39:10|199.72|199.59|199.67|199.59|199.72|199.59|199.67|199.59|64
1749109160000|2025-06-05 07:39:20|||||||||7
1749109170000|2025-06-05 07:39:30|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|4
1749109190000|2025-06-05 07:39:50|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|10
1749109200000|2025-06-05 07:40:00|199.72|199.64|199.77|199.64|199.77|199.64|199.72|199.64|22
1749109210000|2025-06-05 07:40:10|199.72|199.59|199.72|199.59|199.72|199.64|199.72|199.59|27
1749109220000|2025-06-05 07:40:20|199.67|199.64|199.72|199.59|199.72|199.64|199.67|199.59|3
1749109230000|2025-06-05 07:40:30||199.64||199.59||199.64||199.59|0
1749109240000|2025-06-05 07:40:40||199.64||199.64||199.64||199.59|5
1749109250000|2025-06-05 07:40:50|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|4
1749109270000|2025-06-05 07:41:10|||||||||3
1749109280000|2025-06-05 07:41:20|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.59|6
1749109300000|2025-06-05 07:41:40|||||||||3
1749109310000|2025-06-05 07:41:50|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|30
1749109320000|2025-06-05 07:42:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|14
1749109350000|2025-06-05 07:42:30|199.77|199.69|199.77|199.64|199.77|199.69|199.72|199.64|20
1749109360000|2025-06-05 07:42:40|199.72||199.72||199.72||199.72||4
1749109380000|2025-06-05 07:43:00|199.77||199.72||199.77||199.72||3
1749109390000|2025-06-05 07:43:10|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|19
1749109420000|2025-06-05 07:43:40|199.72|199.64|199.72|199.59|199.72|199.64|199.72|199.59|7
1749109430000|2025-06-05 07:43:50||199.64||199.64||199.64||199.64|0
1749109440000|2025-06-05 07:44:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|29
1749109450000|2025-06-05 07:44:10|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|15
1749109460000|2025-06-05 07:44:20|199.77||199.77||199.77||199.77||0
1749109490000|2025-06-05 07:44:50|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|35
1749109500000|2025-06-05 07:45:00|199.82||199.82||199.82||199.77||58
1749109510000|2025-06-05 07:45:10|199.77|199.74|199.82|199.74|199.82|199.74|199.77|199.69|8
1749109520000|2025-06-05 07:45:20|199.87|199.79|199.82|199.69|199.87|199.79|199.82|199.69|116
1749109530000|2025-06-05 07:45:30|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|12
1749109550000|2025-06-05 07:45:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|42
1749109560000|2025-06-05 07:46:00|||||||||2
1749109570000|2025-06-05 07:46:10|||||||||1
1749109580000|2025-06-05 07:46:20|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|51
1749109590000|2025-06-05 07:46:30|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|6
1749109600000|2025-06-05 07:46:40|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|1
1749109630000|2025-06-05 07:47:10||199.49||199.54||199.54||199.49|19
1749109640000|2025-06-05 07:47:20|199.67||199.62||199.67||199.62||17
1749109660000|2025-06-05 07:47:40|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|6
1749109670000|2025-06-05 07:47:50|199.72||199.72||199.72||199.72||11
1749109680000|2025-06-05 07:48:00|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.59|1
1749109690000|2025-06-05 07:48:10|||||||||43
1749109700000|2025-06-05 07:48:20|199.77||199.77||199.77||199.77||2
1749109710000|2025-06-05 07:48:30|199.72|199.59|199.67|199.59|199.72|199.59|199.67|199.59|11
1749109720000|2025-06-05 07:48:40||199.54||199.59||199.59||199.54|2
1749109730000|2025-06-05 07:48:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|2
1749109740000|2025-06-05 07:49:00||199.59||199.64||199.64||199.59|0
1749109750000|2025-06-05 07:49:10||199.59||199.59||199.59||199.59|2
1749109760000|2025-06-05 07:49:20|199.67|199.64|199.67|199.59|199.67|199.64|199.67|199.59|5
1749109780000|2025-06-05 07:49:40|199.72||199.72||199.72||199.72||7
1749109790000|2025-06-05 07:49:50|199.77|199.64|199.82|199.74|199.82|199.74|199.77|199.64|23
1749109800000|2025-06-05 07:50:00|||||||||1
1749109810000|2025-06-05 07:50:10|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.74|199
1749109830000|2025-06-05 07:50:30|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.84|20
1749109840000|2025-06-05 07:50:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|53
1749109860000|2025-06-05 07:51:00|199.92||199.87||199.92||199.87||6
1749109870000|2025-06-05 07:51:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|2
1749109880000|2025-06-05 07:51:20|199.97||199.92||199.97||199.92||5
1749109900000|2025-06-05 07:51:40|199.87|199.79|199.92|199.79|199.92|199.84|199.87|199.79|99
1749109910000|2025-06-05 07:51:50|199.87||199.87||199.87||199.87||2
1749109920000|2025-06-05 07:52:00||199.74||199.79||199.79||199.74|2
1749109930000|2025-06-05 07:52:10|199.82|199.74|199.87|199.74|199.87|199.74|199.82|199.74|9
1749109940000|2025-06-05 07:52:20|199.82||199.82||199.82||199.82||5
1749109950000|2025-06-05 07:52:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|0
1749109960000|2025-06-05 07:52:40|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|4
1749109970000|2025-06-05 07:52:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|3
1749109980000|2025-06-05 07:53:00|199.82|199.64|199.82|199.74|199.82|199.74|199.82|199.64|5
1749109990000|2025-06-05 07:53:10|||||||||3
1749110000000|2025-06-05 07:53:20|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|1
1749110010000|2025-06-05 07:53:30|199.87|199.79|199.87|199.74|199.87|199.79|199.87|199.74|1
1749110020000|2025-06-05 07:53:40|199.82|199.79|199.82|199.74|199.87|199.79|199.82|199.74|15
1749110050000|2025-06-05 07:54:10|||||||||12
1749110070000|2025-06-05 07:54:30|199.87|199.79|199.87|199.74|199.87|199.79|199.87|199.74|5
1749110080000|2025-06-05 07:54:40|199.82|199.79|199.87|199.79|199.87|199.79|199.82|199.79|6
1749110090000|2025-06-05 07:54:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|28
1749110110000|2025-06-05 07:55:10||199.79||199.79||199.84||199.79|17
1749110120000|2025-06-05 07:55:20||199.84||199.84||199.84||199.84|0
1749110140000|2025-06-05 07:55:40|199.87|199.79|199.92|199.79|199.92|199.84|199.87|199.79|42
1749110150000|2025-06-05 07:55:50|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.84|1
1749110160000|2025-06-05 07:56:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|21
1749110170000|2025-06-05 07:56:10|||||||||4
1749110180000|2025-06-05 07:56:20|||||||||3
1749110190000|2025-06-05 07:56:30|200.02||199.97||200.02||199.97||4
1749110200000|2025-06-05 07:56:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.89|2
1749110210000|2025-06-05 07:56:50|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|3
1749110220000|2025-06-05 07:57:00|||||||||10
1749110230000|2025-06-05 07:57:10|200.07||200.02||200.07||200.02||50
1749110250000|2025-06-05 07:57:30|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|1
1749110260000|2025-06-05 07:57:40|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|6
1749110270000|2025-06-05 07:57:50|||||||||1
1749110280000|2025-06-05 07:58:00|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|25
1749110290000|2025-06-05 07:58:10||199.99||199.94||199.99||199.94|0
1749110300000|2025-06-05 07:58:20||199.99||199.99||199.99||199.94|3
1749110310000|2025-06-05 07:58:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|3
1749110320000|2025-06-05 07:58:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|14
1749110330000|2025-06-05 07:58:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|19
1749110350000|2025-06-05 07:59:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.04|2
1749110360000|2025-06-05 07:59:20|200.22|200.14|200.22|200.14|200.27|200.14|200.22|200.14|11
1749110370000|2025-06-05 07:59:30|200.27||200.27||200.27||200.27||1
1749110380000|2025-06-05 07:59:40|200.22||200.22||200.22||200.22||0
1749110400000|2025-06-05 08:00:00|200.27|200.19|200.32|200.24|200.37|200.24|200.27|200.19|126
1749110410000|2025-06-05 08:00:10||200.19||200.24||200.24||200.19|2
1749110420000|2025-06-05 08:00:20|||||||||1
1749110430000|2025-06-05 08:00:30|200.37||200.37||200.37||200.32||5
1749110440000|2025-06-05 08:00:40|200.32||200.32||200.37||200.32||1
1749110450000|2025-06-05 08:00:50||200.19||200.24||200.24||200.19|4
1749110460000|2025-06-05 08:01:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|0
1749110470000|2025-06-05 08:01:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|19
1749110480000|2025-06-05 08:01:20|||||||||14
1749110500000|2025-06-05 08:01:40|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|109
1749110510000|2025-06-05 08:01:50||200.14||200.14||200.19||200.14|5
1749110520000|2025-06-05 08:02:00||200.19||200.19||200.19||200.14|0
1749110530000|2025-06-05 08:02:10|||||||||2
1749110540000|2025-06-05 08:02:20|200.32|200.24|200.27|200.19|200.32|200.24|200.27|200.19|3
1749110560000|2025-06-05 08:02:40|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|3
1749110580000|2025-06-05 08:03:00|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|25
1749110600000|2025-06-05 08:03:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|9
1749110610000|2025-06-05 08:03:30|||||||||4
1749110620000|2025-06-05 08:03:40|||||||||1
1749110640000|2025-06-05 08:04:00|200.52||200.47||200.52||200.47||39
1749110650000|2025-06-05 08:04:10|200.52||200.52||200.52||200.47||10
1749110660000|2025-06-05 08:04:20|200.47|200.44|200.52|200.39|200.52|200.44|200.47|200.39|1
1749110670000|2025-06-05 08:04:30|200.47|200.44|200.52|200.39|200.52|200.44|200.47|200.39|4
1749110680000|2025-06-05 08:04:40|200.47|200.44|200.52|200.39|200.52|200.44|200.47|200.39|0
1749110690000|2025-06-05 08:04:50|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|0
1749110710000|2025-06-05 08:05:10|200.52||200.52||200.52||200.52||20
1749110720000|2025-06-05 08:05:20||200.44||200.44||200.44||200.44|0
1749110730000|2025-06-05 08:05:30|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|31
1749110740000|2025-06-05 08:05:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|39
1749110750000|2025-06-05 08:05:50|||||||||10
1749110760000|2025-06-05 08:06:00|||||||||27
1749110770000|2025-06-05 08:06:10|||||||||27
1749110780000|2025-06-05 08:06:20|||||||||1
1749110810000|2025-06-05 08:06:50|200.42|200.34|200.32|200.24|200.42|200.34|200.32|200.19|44
1749110820000|2025-06-05 08:07:00||200.19||200.24||200.24||200.19|0
1749110840000|2025-06-05 08:07:20|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|12
1749110850000|2025-06-05 08:07:30|200.37||200.32||200.37||200.32||13
1749110860000|2025-06-05 08:07:40|||||||||3
1749110870000|2025-06-05 08:07:50|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|1
1749110880000|2025-06-05 08:08:00||200.29||200.29||200.29||200.29|5
1749110910000|2025-06-05 08:08:30|||||||||4
1749110920000|2025-06-05 08:08:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|12
1749110930000|2025-06-05 08:08:50|200.37|200.29|200.37|200.29|200.37|200.34|200.37|200.29|2
1749110940000|2025-06-05 08:09:00|200.42||200.42||200.42||200.42||1
1749110950000|2025-06-05 08:09:10|200.37|200.24|200.32|200.24|200.37|200.24|200.32|200.24|41
1749110970000|2025-06-05 08:09:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|13
1749110980000|2025-06-05 08:09:40|||||||||7
1749110990000|2025-06-05 08:09:50|||||||||6
1749111000000|2025-06-05 08:10:00|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.24|8
1749111020000|2025-06-05 08:10:20|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|7
1749111030000|2025-06-05 08:10:30||200.19||200.19||200.24||200.19|2
1749111040000|2025-06-05 08:10:40||200.24||200.19||200.24||200.19|0
1749111050000|2025-06-05 08:10:50|200.27||200.27||200.27||200.27||0
1749111060000|2025-06-05 08:11:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|15
1749111100000|2025-06-05 08:11:40|||||||||2
1749111110000|2025-06-05 08:11:50|||||||||55
1749111120000|2025-06-05 08:12:00|200.37||200.32||200.37||200.32||13
1749111130000|2025-06-05 08:12:10|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|2
1749111140000|2025-06-05 08:12:20|||||||||4
1749111160000|2025-06-05 08:12:40|||||||||4
1749111180000|2025-06-05 08:13:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|19
1749111200000|2025-06-05 08:13:20|||||||||1
1749111210000|2025-06-05 08:13:30|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|52
1749111220000|2025-06-05 08:13:40||200.19||200.24||200.24||200.19|1
1749111230000|2025-06-05 08:13:50|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|12
1749111270000|2025-06-05 08:14:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|3
1749111280000|2025-06-05 08:14:40|||||||||2
1749111290000|2025-06-05 08:14:50|200.27|200.19|200.27|200.19|200.32|200.24|200.27|200.19|59
1749111310000|2025-06-05 08:15:10|200.32|200.24|200.32|200.19|200.32|200.24|200.27|200.19|16
1749111320000|2025-06-05 08:15:20|200.27||200.32||200.32||200.27||2
1749111330000|2025-06-05 08:15:30|200.27|200.24|200.27|200.19|200.32|200.24|200.27|200.19|14
1749111340000|2025-06-05 08:15:40|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|15
1749111350000|2025-06-05 08:15:50|200.27|200.14|200.27|200.14|200.27|200.14|200.22|200.14|12
1749111360000|2025-06-05 08:16:00||200.19||200.14||200.19||200.14|1
1749111370000|2025-06-05 08:16:10|200.22||200.22||200.22||200.22||0
1749111380000|2025-06-05 08:16:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|1
1749111400000|2025-06-05 08:16:40|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|16
1749111430000|2025-06-05 08:17:10|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|37
1749111440000|2025-06-05 08:17:20|||||||||8
1749111450000|2025-06-05 08:17:30|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|3
1749111460000|2025-06-05 08:17:40|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.24|9
1749111490000|2025-06-05 08:18:10|200.42||200.37||200.42||200.37||0
1749111500000|2025-06-05 08:18:20|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|0
1749111510000|2025-06-05 08:18:30|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|183
1749111520000|2025-06-05 08:18:40|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|0
1749111530000|2025-06-05 08:18:50||200.29||200.29||200.29||200.24|8
1749111540000|2025-06-05 08:19:00||200.24||200.29||200.29||200.24|0
1749111570000|2025-06-05 08:19:30|200.42|200.34|200.42|200.29|200.42|200.34|200.42|200.29|1
1749111580000|2025-06-05 08:19:40|200.37||200.42||200.42||200.37||3
1749111590000|2025-06-05 08:19:50|200.37||200.37||200.37||200.37||0
1749111600000|2025-06-05 08:20:00|200.32|200.19|200.22|200.14|200.32|200.19|200.22|200.14|26
1749111610000|2025-06-05 08:20:10|||||||||1
1749111620000|2025-06-05 08:20:20|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|4
1749111630000|2025-06-05 08:20:30|200.22||200.22||200.22||200.22||0
1749111640000|2025-06-05 08:20:40||200.09||200.14||200.14||200.09|3
1749111660000|2025-06-05 08:21:00|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|6
1749111670000|2025-06-05 08:21:10|||||||||2
1749111680000|2025-06-05 08:21:20|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|43
1749111690000|2025-06-05 08:21:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|30
1749111700000|2025-06-05 08:21:40|200.32||200.27||200.32||200.27||51
1749111710000|2025-06-05 08:21:50|||||||||3
1749111720000|2025-06-05 08:22:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|28
1749111730000|2025-06-05 08:22:10|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|12
1749111740000|2025-06-05 08:22:20||200.24||200.24||200.24||200.24|87
1749111750000|2025-06-05 08:22:30|200.37||200.37||200.37||200.37||6
1749111760000|2025-06-05 08:22:40||200.29||200.29||200.29||200.24|0
1749111770000|2025-06-05 08:22:50||200.24||200.24||200.24||200.24|0
1749111780000|2025-06-05 08:23:00||200.29||200.29||200.29||200.29|1
1749111790000|2025-06-05 08:23:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|28
1749111800000|2025-06-05 08:23:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|5
1749111890000|2025-06-05 08:24:50|200.42||200.37||200.42||200.37||44
1749111900000|2025-06-05 08:25:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|1
1749111910000|2025-06-05 08:25:10|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|3
1749111930000|2025-06-05 08:25:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|38
1749111940000|2025-06-05 08:25:40|||||||||1
1749111950000|2025-06-05 08:25:50|200.42||200.37||200.42||200.37||12
1749111980000|2025-06-05 08:26:20|||||||||25
1749111990000|2025-06-05 08:26:30|200.32|200.19|200.27|200.19|200.32|200.19|200.27|200.19|131
1749112000000|2025-06-05 08:26:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|1
1749112010000|2025-06-05 08:26:50|||||||||50
1749112030000|2025-06-05 08:27:10|200.27||200.22||200.27||200.22||17
1749112040000|2025-06-05 08:27:20|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|4
1749112080000|2025-06-05 08:28:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|29
1749112110000|2025-06-05 08:28:30|||||||||2
1749112120000|2025-06-05 08:28:40|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|6
1749112140000|2025-06-05 08:29:00|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|30
1749112150000|2025-06-05 08:29:10|||||||||2
1749112160000|2025-06-05 08:29:20|||||||||4
1749112170000|2025-06-05 08:29:30|||||||||48
1749112180000|2025-06-05 08:29:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|3
1749112190000|2025-06-05 08:29:50|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|65
1749112200000|2025-06-05 08:30:00|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|18
1749112210000|2025-06-05 08:30:10|||||||||4
1749112220000|2025-06-05 08:30:20||200.24||200.29||200.29||200.24|2
1749112240000|2025-06-05 08:30:40|||||||||2
1749112250000|2025-06-05 08:30:50|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|52
1749112260000|2025-06-05 08:31:00|||||||||1
1749112270000|2025-06-05 08:31:10||200.24||200.24||200.24||200.24|2
1749112280000|2025-06-05 08:31:20||200.29||200.29||200.29||200.24|0
1749112290000|2025-06-05 08:31:30||200.24||200.24||200.29||200.24|44
1749112300000|2025-06-05 08:31:40||200.29||200.29||200.29||200.24|4
1749112310000|2025-06-05 08:31:50|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|626
1749112320000|2025-06-05 08:32:00|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|33
1749112330000|2025-06-05 08:32:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|57
1749112340000|2025-06-05 08:32:20||200.29||200.29||200.29||200.29|0
1749112350000|2025-06-05 08:32:30||200.34||200.34||200.34||200.29|2
1749112360000|2025-06-05 08:32:40||200.29||200.34||200.34||200.29|0
1749112380000|2025-06-05 08:33:00|200.47|200.39|200.47|200.34|200.47|200.39|200.42|200.34|12
1749112390000|2025-06-05 08:33:10|200.42|200.39|200.47|200.39|200.47|200.39|200.42|200.34|107
1749112400000|2025-06-05 08:33:20||200.34||200.39||200.39||200.34|0
1749112450000|2025-06-05 08:34:10|200.52|200.44|200.47|200.34|200.52|200.44|200.47|200.34|41
1749112460000|2025-06-05 08:34:20||200.39||200.39||200.39||200.39|0
1749112480000|2025-06-05 08:34:40|200.52||200.52||200.52||200.52||4
1749112490000|2025-06-05 08:34:50|200.47|200.44|200.52|200.44|200.57|200.44|200.47|200.44|275
1749112500000|2025-06-05 08:35:00|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.44|7
1749112510000|2025-06-05 08:35:10||200.44||200.49||200.49||200.44|7
1749112520000|2025-06-05 08:35:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|263
1749112560000|2025-06-05 08:36:00|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|59
1749112610000|2025-06-05 08:36:50|||||||||366
1749112650000|2025-06-05 08:37:30|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|20
1749112660000|2025-06-05 08:37:40|200.57||200.57||200.57||200.57||16
1749112670000|2025-06-05 08:37:50|200.62|200.44|200.57|200.49|200.62|200.49|200.57|200.44|198
1749112680000|2025-06-05 08:38:00|200.62||200.57||200.62||200.57||9
1749112690000|2025-06-05 08:38:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.54|23
1749112700000|2025-06-05 08:38:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|4
1749112710000|2025-06-05 08:38:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|12
1749112720000|2025-06-05 08:38:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1749112730000|2025-06-05 08:38:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|10
1749112750000|2025-06-05 08:39:10|||||||||8
1749112760000|2025-06-05 08:39:20|||||||||12
1749112770000|2025-06-05 08:39:30|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|18
1749112780000|2025-06-05 08:39:40|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|5
1749112790000|2025-06-05 08:39:50|||||||||2
1749112810000|2025-06-05 08:40:10|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|9
1749112820000|2025-06-05 08:40:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|1
1749112830000|2025-06-05 08:40:30||200.39||200.44||200.44||200.39|3
1749112840000|2025-06-05 08:40:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1749112850000|2025-06-05 08:40:50|200.52||200.47||200.52||200.47||8
1749112900000|2025-06-05 08:41:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|29
1749112910000|2025-06-05 08:41:50|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|23
1749112920000|2025-06-05 08:42:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|4
1749112970000|2025-06-05 08:42:50|200.62||200.57||200.62||200.57||5
1749112990000|2025-06-05 08:43:10|200.62||200.57||200.62||200.57||5
1749113020000|2025-06-05 08:43:40|200.62||200.57||200.62||200.57||3
1749113030000|2025-06-05 08:43:50|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|31
1749113040000|2025-06-05 08:44:00|200.57||200.57||200.57||200.57||1
1749113050000|2025-06-05 08:44:10|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|6
1749113060000|2025-06-05 08:44:20|200.57||200.57||200.57||200.57||0
1749113070000|2025-06-05 08:44:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|7
1749113090000|2025-06-05 08:44:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|4
1749113100000|2025-06-05 08:45:00|200.62||200.57||200.62||200.57||5
1749113120000|2025-06-05 08:45:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|15
1749113130000|2025-06-05 08:45:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|9
1749113160000|2025-06-05 08:46:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|8
1749113170000|2025-06-05 08:46:10||200.39||200.44||200.44||200.39|69
1749113180000|2025-06-05 08:46:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|3
1749113200000|2025-06-05 08:46:40||200.34||200.39||200.39||200.34|10
1749113240000|2025-06-05 08:47:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|91
1749113260000|2025-06-05 08:47:40|200.47|200.29|200.42|200.29|200.47|200.29|200.42|200.29|294
1749113270000|2025-06-05 08:47:50||200.34||200.34||200.34||200.34|0
1749113280000|2025-06-05 08:48:00|||||||||1
1749113290000|2025-06-05 08:48:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|4
1749113300000|2025-06-05 08:48:20|200.42|200.34|200.52|200.44|200.52|200.44|200.42|200.34|377
1749113320000|2025-06-05 08:48:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|13
1749113330000|2025-06-05 08:48:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|17
1749113340000|2025-06-05 08:49:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|4
1749113380000|2025-06-05 08:49:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|6
1749113400000|2025-06-05 08:50:00|200.67||200.67||200.67||200.67||5
1749113410000|2025-06-05 08:50:10|200.62|200.59|200.67|200.54|200.67|200.59|200.62|200.54|9
1749113420000|2025-06-05 08:50:20||200.59||200.59||200.59||200.59|0
1749113430000|2025-06-05 08:50:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|17
1749113440000|2025-06-05 08:50:40|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|143
1749113450000|2025-06-05 08:50:50|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|5
1749113460000|2025-06-05 08:51:00||200.54||200.54||200.54||200.54|124
1749113470000|2025-06-05 08:51:10||200.49||200.49||200.49||200.49|10
1749113480000|2025-06-05 08:51:20||200.54||200.54||200.54||200.54|0
1749113490000|2025-06-05 08:51:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|6
1749113500000|2025-06-05 08:51:40|200.62||200.62||200.62||200.62||1
1749113510000|2025-06-05 08:51:50||200.54||200.54||200.54||200.54|18
1749113520000|2025-06-05 08:52:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|2
1749113540000|2025-06-05 08:52:20|200.72||200.67||200.72||200.67||6
1749113550000|2025-06-05 08:52:30||200.54||200.59||200.59||200.54|4
1749113590000|2025-06-05 08:53:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|3
1749113600000|2025-06-05 08:53:20|200.67||200.62||200.67||200.62||5
1749113610000|2025-06-05 08:53:30|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|538
1749113620000|2025-06-05 08:53:40|||||||||1
1749113630000|2025-06-05 08:53:50|||||||||5
1749113640000|2025-06-05 08:54:00|||||||||4
1749113650000|2025-06-05 08:54:10|||||||||5
1749113660000|2025-06-05 08:54:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|59
1749113670000|2025-06-05 08:54:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|23
1749113680000|2025-06-05 08:54:40|||||||||3
1749113690000|2025-06-05 08:54:50|||||||||17
1749113700000|2025-06-05 08:55:00|||||||||9
1749113710000|2025-06-05 08:55:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|32
1749113720000|2025-06-05 08:55:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|364
1749113730000|2025-06-05 08:55:30|||||||||24
1749113740000|2025-06-05 08:55:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|50
1749113760000|2025-06-05 08:56:00|||||||||10
1749113790000|2025-06-05 08:56:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|88
1749113800000|2025-06-05 08:56:40|200.82||200.82||200.82||200.82||5
1749113810000|2025-06-05 08:56:50|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|4
1749113820000|2025-06-05 08:57:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|16
1749113890000|2025-06-05 08:58:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|1
1749113940000|2025-06-05 08:59:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|36
1749113950000|2025-06-05 08:59:10||200.74||200.79||200.79||200.74|39
1749113960000|2025-06-05 08:59:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|8
1749113970000|2025-06-05 08:59:30|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|14
1749113980000|2025-06-05 08:59:40||200.84||200.84||200.84||200.84|18
1749113990000|2025-06-05 08:59:50|200.92|200.79|200.87|200.79|200.92|200.79|200.87|200.79|16
1749114010000|2025-06-05 09:00:10|||||||||3
1749114020000|2025-06-05 09:00:20|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|20
1749114030000|2025-06-05 09:00:30|200.92||200.87||200.92||200.87||26
1749114040000|2025-06-05 09:00:40|200.92||200.92||200.92||200.87||5
1749114050000|2025-06-05 09:00:50|200.87|200.84|200.87|200.74|200.92|200.84|200.87|200.74|46
1749114060000|2025-06-05 09:01:00|200.82|200.69|200.82|200.74|200.82|200.74|200.77|200.69|48
1749114070000|2025-06-05 09:01:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|12
1749114080000|2025-06-05 09:01:20|||||||||3
1749114090000|2025-06-05 09:01:30|200.82||200.77||200.82||200.77||15
1749114100000|2025-06-05 09:01:40|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|1
1749114130000|2025-06-05 09:02:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|12
1749114140000|2025-06-05 09:02:20||200.54||200.54||200.54||200.54|35
1749114150000|2025-06-05 09:02:30|200.72|200.59|200.72|200.64|200.72|200.64|200.72|200.59|8
1749114170000|2025-06-05 09:02:50|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|12
1749114180000|2025-06-05 09:03:00|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.69|0
1749114190000|2025-06-05 09:03:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1749114200000|2025-06-05 09:03:20|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|8
1749114240000|2025-06-05 09:04:00|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|12
1749114250000|2025-06-05 09:04:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|14
1749114260000|2025-06-05 09:04:20|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|2
1749114310000|2025-06-05 09:05:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|23
1749114320000|2025-06-05 09:05:20|200.92||200.92||200.92||200.92||6
1749114330000|2025-06-05 09:05:30||200.84||200.84||200.84||200.84|0
1749114360000|2025-06-05 09:06:00||200.79||200.84||200.84||200.79|11
1749114370000|2025-06-05 09:06:10|||||||||6
1749114380000|2025-06-05 09:06:20|||||||||7
1749114410000|2025-06-05 09:06:50|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|7
1749114430000|2025-06-05 09:07:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|12
1749114440000|2025-06-05 09:07:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|3
1749114450000|2025-06-05 09:07:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|557
1749114470000|2025-06-05 09:07:50|201.02||200.97||201.02||200.97||13
1749114480000|2025-06-05 09:08:00|||||||||2
1749114490000|2025-06-05 09:08:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|3
1749114500000|2025-06-05 09:08:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|13
1749114510000|2025-06-05 09:08:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|26
1749114520000|2025-06-05 09:08:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|4
1749114540000|2025-06-05 09:09:00|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|13
1749114550000|2025-06-05 09:09:10|201.02||201.02||201.02||201.02||13
1749114560000|2025-06-05 09:09:20|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.94|4
1749114570000|2025-06-05 09:09:30|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|9
1749114580000|2025-06-05 09:09:40|200.97||200.97||201.02||200.97||1
1749114590000|2025-06-05 09:09:50|200.92|200.84|200.97|200.84|200.97|200.89|200.92|200.84|43
1749114600000|2025-06-05 09:10:00||200.89||200.89||200.89||200.89|0
1749114610000|2025-06-05 09:10:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|4
1749114630000|2025-06-05 09:10:30|200.97||200.92||200.97||200.92||9
1749114650000|2025-06-05 09:10:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|10
1749114660000|2025-06-05 09:11:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|2
1749114670000|2025-06-05 09:11:10|||||||||15
1749114680000|2025-06-05 09:11:20|200.97||200.92||200.97||200.92||13
1749114700000|2025-06-05 09:11:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|2
1749114720000|2025-06-05 09:12:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|12
1749114730000|2025-06-05 09:12:10|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|14
1749114740000|2025-06-05 09:12:20|201.02||200.97||201.02||200.97||1
1749114750000|2025-06-05 09:12:30|201.02||200.97||201.02||200.97||1
1749114780000|2025-06-05 09:13:00|||||||||8
1749114830000|2025-06-05 09:13:50|||||||||3
1749114840000|2025-06-05 09:14:00|||||||||7
1749114850000|2025-06-05 09:14:10|||||||||5
1749114860000|2025-06-05 09:14:20|||||||||2
1749114880000|2025-06-05 09:14:40|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|20
1749114900000|2025-06-05 09:15:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|40
1749114950000|2025-06-05 09:15:50|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|15
1749114960000|2025-06-05 09:16:00|200.92|200.84|200.92|200.79|200.92|200.84|200.92|200.79|16
1749114970000|2025-06-05 09:16:10||200.84||200.84||200.84||200.84|12
1749114980000|2025-06-05 09:16:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|12
1749114990000|2025-06-05 09:16:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|7
1749115000000|2025-06-05 09:16:40||200.79||200.84||200.84||200.79|14
1749115010000|2025-06-05 09:16:50|200.97||200.92||200.97||200.92||8
1749115070000|2025-06-05 09:17:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|9
1749115080000|2025-06-05 09:18:00|200.92||200.92||200.92||200.92||1
1749115090000|2025-06-05 09:18:10||200.84||200.84||200.84||200.84|11
1749115110000|2025-06-05 09:18:30|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|10
1749115120000|2025-06-05 09:18:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1749115140000|2025-06-05 09:19:00|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|10
1749115160000|2025-06-05 09:19:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|2
1749115170000|2025-06-05 09:19:30|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|8
1749115190000|2025-06-05 09:19:50|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|10
1749115200000|2025-06-05 09:20:00|201.02||200.97||201.02||200.97||1
1749115220000|2025-06-05 09:20:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|7
1749115240000|2025-06-05 09:20:40|||||||||6
1749115250000|2025-06-05 09:20:50|||||||||5
1749115270000|2025-06-05 09:21:10|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|11
1749115280000|2025-06-05 09:21:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1749115290000|2025-06-05 09:21:30||200.74||200.79||200.79||200.74|3
1749115300000|2025-06-05 09:21:40|200.92||200.87||200.92||200.87||6
1749115310000|2025-06-05 09:21:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|4
1749115320000|2025-06-05 09:22:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|22
1749115340000|2025-06-05 09:22:20|||||||||7
1749115360000|2025-06-05 09:22:40|200.92|200.84|200.92|200.84|200.92|200.89|200.92|200.84|9
1749115370000|2025-06-05 09:22:50||200.79||200.84||200.84||200.79|3
1749115380000|2025-06-05 09:23:00||200.79||200.79||200.79||200.79|2
1749115390000|2025-06-05 09:23:10|200.87|200.84|200.87|200.79|200.87|200.84|200.87|200.79|2
1749115470000|2025-06-05 09:24:30|||||||||1
1749115490000|2025-06-05 09:24:50||200.74||200.79||200.79||200.74|33
1749115510000|2025-06-05 09:25:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|27
1749115520000|2025-06-05 09:25:20|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|14
1749115530000|2025-06-05 09:25:30|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|1
1749115570000|2025-06-05 09:26:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|20
1749115590000|2025-06-05 09:26:30|||||||||2
1749115600000|2025-06-05 09:26:40|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|24
1749115630000|2025-06-05 09:27:10|201.02||200.97||201.02||200.97||5
1749115650000|2025-06-05 09:27:30|200.92|200.84|200.92|200.84|200.92|200.89|200.92|200.84|20
1749115660000|2025-06-05 09:27:40||200.79||200.84||200.84||200.79|10
1749115690000|2025-06-05 09:28:10|||||||||2
1749115700000|2025-06-05 09:28:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|5
1749115710000|2025-06-05 09:28:30|||||||||7
1749115740000|2025-06-05 09:29:00|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|11
1749115750000|2025-06-05 09:29:10|||||||||1
1749115760000|2025-06-05 09:29:20|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|9
1749115770000|2025-06-05 09:29:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|3
1749115790000|2025-06-05 09:29:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|6
1749115800000|2025-06-05 09:30:00|||||||||5
1749115810000|2025-06-05 09:30:10|||||||||4
1749115820000|2025-06-05 09:30:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|21
1749115830000|2025-06-05 09:30:30|||||||||7
1749115840000|2025-06-05 09:30:40||200.69||200.69||200.74||200.69|23
1749115850000|2025-06-05 09:30:50||200.74||200.74||200.74||200.74|0
1749115860000|2025-06-05 09:31:00|||||||||4
1749115890000|2025-06-05 09:31:30|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|9
1749115930000|2025-06-05 09:32:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|12
1749115940000|2025-06-05 09:32:20||200.64||200.64||200.64||200.64|9
1749115950000|2025-06-05 09:32:30|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|7
1749115960000|2025-06-05 09:32:40|200.72|200.69|200.72|200.64|200.72|200.69|200.72|200.64|1
1749115980000|2025-06-05 09:33:00|||||||||5
1749116010000|2025-06-05 09:33:30|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|22
1749116020000|2025-06-05 09:33:40||200.59||200.64||200.64||200.59|0
1749116040000|2025-06-05 09:34:00|||||||||2
1749116060000|2025-06-05 09:34:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|12
1749116110000|2025-06-05 09:35:10|||||||||1
1749116120000|2025-06-05 09:35:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|13
1749116150000|2025-06-05 09:35:50||200.49||200.54||200.54||200.49|20
1749116170000|2025-06-05 09:36:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|19
1749116200000|2025-06-05 09:36:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|66
1749116210000|2025-06-05 09:36:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|72
1749116250000|2025-06-05 09:37:30|||||||||1
1749116270000|2025-06-05 09:37:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|13
1749116280000|2025-06-05 09:38:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|3
1749116290000|2025-06-05 09:38:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1749116300000|2025-06-05 09:38:20|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|5
1749116320000|2025-06-05 09:38:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|3
1749116340000|2025-06-05 09:39:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|126
1749116370000|2025-06-05 09:39:30|200.57||200.57||200.57||200.57||8
1749116380000|2025-06-05 09:39:40|200.52||200.52||200.52||200.52||16
1749116400000|2025-06-05 09:40:00|200.57|200.49|200.57|200.44|200.57|200.49|200.52|200.44|5
1749116410000|2025-06-05 09:40:10||200.49||200.44||200.49||200.44|3
1749116420000|2025-06-05 09:40:20|200.52||200.52||200.57||200.52||1
1749116430000|2025-06-05 09:40:30|200.57||200.57||200.57||200.52||2
1749116440000|2025-06-05 09:40:40|200.52||200.52||200.52||200.52||0
1749116460000|2025-06-05 09:41:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|3
1749116480000|2025-06-05 09:41:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|25
1749116490000|2025-06-05 09:41:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|9
1749116510000|2025-06-05 09:41:50|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|10
1749116520000|2025-06-05 09:42:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1749116530000|2025-06-05 09:42:10|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.69|4
1749116540000|2025-06-05 09:42:20|200.72|200.64|200.72|200.64|200.72|200.69|200.72|200.64|4
1749116600000|2025-06-05 09:43:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|37
1749116640000|2025-06-05 09:44:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|39
1749116650000|2025-06-05 09:44:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|4
1749116660000|2025-06-05 09:44:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|6
1749116670000|2025-06-05 09:44:30|||||||||5
1749116680000|2025-06-05 09:44:40||200.59||200.64||200.64||200.59|8
1749116690000|2025-06-05 09:44:50||200.59||200.59||200.59||200.59|5
1749116700000|2025-06-05 09:45:00||200.64||200.64||200.64||200.64|1
1749116710000|2025-06-05 09:45:10|||||||||70
1749116720000|2025-06-05 09:45:20|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|6
1749116730000|2025-06-05 09:45:30|200.72||200.67||200.72||200.67||1
1749116750000|2025-06-05 09:45:50|||||||||15002
1749116760000|2025-06-05 09:46:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1749116780000|2025-06-05 09:46:20|200.67||200.62||200.67||200.62||7
1749116790000|2025-06-05 09:46:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|1
1749116810000|2025-06-05 09:46:50||200.54||200.54||200.54||200.54|7
1749116820000|2025-06-05 09:47:00||200.59||200.59||200.59||200.59|0
1749116840000|2025-06-05 09:47:20|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|36
1749116850000|2025-06-05 09:47:30||200.54||200.49||200.54||200.49|1
1749116860000|2025-06-05 09:47:40|200.57||200.57||200.57||200.57||0
1749116890000|2025-06-05 09:48:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|3
1749116900000|2025-06-05 09:48:20|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|10
1749116950000|2025-06-05 09:49:10|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|77
1749116970000|2025-06-05 09:49:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|5
1749117000000|2025-06-05 09:50:00|200.57||200.52||200.57||200.52||34
1749117010000|2025-06-05 09:50:10||200.39||200.39||200.39||200.39|4
1749117030000|2025-06-05 09:50:30|200.47||200.47||200.47||200.47||0
1749117050000|2025-06-05 09:50:50|||||||||2
1749117110000|2025-06-05 09:51:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|38
1749117160000|2025-06-05 09:52:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|9
1749117170000|2025-06-05 09:52:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|36
1749117260000|2025-06-05 09:54:20|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|22
1749117270000|2025-06-05 09:54:30|200.37||200.37||200.37||200.37||0
1749117290000|2025-06-05 09:54:50|200.42||200.37||200.42||200.37||4
1749117300000|2025-06-05 09:55:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|3
1749117320000|2025-06-05 09:55:20|200.47|200.39|200.47|200.39|200.52|200.44|200.47|200.39|43
1749117330000|2025-06-05 09:55:30|||||||||3
1749117350000|2025-06-05 09:55:50|||||||||1
1749117360000|2025-06-05 09:56:00|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|3
1749117370000|2025-06-05 09:56:10|200.47|200.44|200.52|200.39|200.52|200.44|200.47|200.39|2
1749117380000|2025-06-05 09:56:20|200.47||200.47||200.47||200.47||0
1749117400000|2025-06-05 09:56:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|25
1749117420000|2025-06-05 09:57:00|200.47||200.42||200.47||200.42||4
1749117430000|2025-06-05 09:57:10|200.47|200.39|200.47|200.39|200.47|200.39|200.42|200.39|38
1749117520000|2025-06-05 09:58:40|200.52||200.47||200.52||200.47||10
1749117550000|2025-06-05 09:59:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|3
1749117580000|2025-06-05 09:59:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|12
1749117610000|2025-06-05 10:00:10|200.52||200.47||200.52||200.47||12
1749117640000|2025-06-05 10:00:40|200.52||200.47||200.52||200.47||1
1749117650000|2025-06-05 10:00:50|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|2
1749117700000|2025-06-05 10:01:40|200.62||200.57||200.62||200.57||1
1749117720000|2025-06-05 10:02:00|200.62||200.62||200.62||200.62||568
1749117730000|2025-06-05 10:02:10||200.54||200.54||200.54||200.54|0
1749117750000|2025-06-05 10:02:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|7
1749117770000|2025-06-05 10:02:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|27
1749117800000|2025-06-05 10:03:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|8
1749117810000|2025-06-05 10:03:30|200.52||200.52||200.52||200.52||6
1749117820000|2025-06-05 10:03:40||200.44||200.44||200.44||200.44|11
1749117830000|2025-06-05 10:03:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|1
1749117890000|2025-06-05 10:04:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|13
1749117900000|2025-06-05 10:05:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|6
1749117910000|2025-06-05 10:05:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|7
1749117920000|2025-06-05 10:05:20|200.47||200.47||200.47||200.47||17
1749117930000|2025-06-05 10:05:30||200.39||200.39||200.39||200.39|0
1749117950000|2025-06-05 10:05:50|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|29
1749117960000|2025-06-05 10:06:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|24
1749117970000|2025-06-05 10:06:10|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|9
1749117980000|2025-06-05 10:06:20||200.34||200.34||200.34||200.34|0
1749117990000|2025-06-05 10:06:30|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|55
1749118000000|2025-06-05 10:06:40|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|4
1749118010000|2025-06-05 10:06:50|200.47|200.39|200.47|200.39|200.47|200.39|200.42|200.34|9
1749118020000|2025-06-05 10:07:00|||||||||2
1749118030000|2025-06-05 10:07:10|||||||||4
1749118040000|2025-06-05 10:07:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|3
1749118050000|2025-06-05 10:07:30|||||||||1
1749118060000|2025-06-05 10:07:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|6
1749118070000|2025-06-05 10:07:50|200.52||200.52||200.52||200.52||3
1749118080000|2025-06-05 10:08:00|200.47||200.47||200.47||200.47||0
1749118090000|2025-06-05 10:08:10|||||||||2
1749118100000|2025-06-05 10:08:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|5
1749118110000|2025-06-05 10:08:30|200.57||200.57||200.57||200.57||3
1749118120000|2025-06-05 10:08:40||200.49||200.49||200.49||200.49|0
1749118180000|2025-06-05 10:09:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|24
1749118190000|2025-06-05 10:09:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|6
1749118200000|2025-06-05 10:10:00|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|45
1749118210000|2025-06-05 10:10:10|||||||||5
1749118230000|2025-06-05 10:10:30|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|7
1749118260000|2025-06-05 10:11:00|200.57||200.52||200.57||200.52||5
1749118280000|2025-06-05 10:11:20|200.57||200.52||200.57||200.52||7
1749118290000|2025-06-05 10:11:30|||||||||1
1749118300000|2025-06-05 10:11:40|200.57||200.57||200.57||200.57||1
1749118310000|2025-06-05 10:11:50|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.44|5
1749118320000|2025-06-05 10:12:00|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|206
1749118360000|2025-06-05 10:12:40|||||||||2
1749118370000|2025-06-05 10:12:50|||||||||70
1749118400000|2025-06-05 10:13:20||200.49||200.54||200.54||200.49|13
1749118410000|2025-06-05 10:13:30|||||||||6
1749118420000|2025-06-05 10:13:40|||||||||6
1749118440000|2025-06-05 10:14:00|200.67||200.62||200.67||200.62||2
1749118450000|2025-06-05 10:14:10||200.49||200.54||200.54||200.49|5
1749118470000|2025-06-05 10:14:30|||||||||7
1749118490000|2025-06-05 10:14:50|||||||||6
1749118500000|2025-06-05 10:15:00|||||||||1
1749118520000|2025-06-05 10:15:20|||||||||20
1749118530000|2025-06-05 10:15:30|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|16
1749118550000|2025-06-05 10:15:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|3
1749118570000|2025-06-05 10:16:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|8
1749118590000|2025-06-05 10:16:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|10
1749118600000|2025-06-05 10:16:40|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|3
1749118630000|2025-06-05 10:17:10|200.67||200.62||200.67||200.62||8
1749118640000|2025-06-05 10:17:20|||||||||5
1749118680000|2025-06-05 10:18:00||200.49||200.54||200.54||200.49|18
1749118700000|2025-06-05 10:18:20|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|24
1749118730000|2025-06-05 10:18:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|5
1749118780000|2025-06-05 10:19:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|36
1749118790000|2025-06-05 10:19:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|27
1749118800000|2025-06-05 10:20:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|5
1749118810000|2025-06-05 10:20:10|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|11
1749118820000|2025-06-05 10:20:20||200.49||200.49||200.49||200.49|2
1749118830000|2025-06-05 10:20:30||200.54||200.54||200.54||200.54|0
1749118840000|2025-06-05 10:20:40|||||||||4
1749118870000|2025-06-05 10:21:10|||||||||9
1749118880000|2025-06-05 10:21:20|200.67||200.62||200.67||200.62||8
1749118890000|2025-06-05 10:21:30|||||||||1
1749118900000|2025-06-05 10:21:40|||||||||1
1749118950000|2025-06-05 10:22:30|||||||||1
1749118970000|2025-06-05 10:22:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|6
1749118990000|2025-06-05 10:23:10|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.59|26
1749119020000|2025-06-05 10:23:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|19
1749119060000|2025-06-05 10:24:20|||||||||34
1749119070000|2025-06-05 10:24:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|5
1749119160000|2025-06-05 10:26:00|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|51
1749119170000|2025-06-05 10:26:10||200.54||200.49||200.54||200.49|2
1749119180000|2025-06-05 10:26:20|200.57||200.57||200.57||200.57||0
1749119200000|2025-06-05 10:26:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|33
1749119210000|2025-06-05 10:26:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|47
1749119280000|2025-06-05 10:28:00||200.34||200.39||200.39||200.34|10
1749119290000|2025-06-05 10:28:10|||||||||9
1749119300000|2025-06-05 10:28:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|224
1749119310000|2025-06-05 10:28:30|||||||||9
1749119320000|2025-06-05 10:28:40|200.57||200.52||200.57||200.52||1
1749119360000|2025-06-05 10:29:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|26
1749119380000|2025-06-05 10:29:40|||||||||8
1749119400000|2025-06-05 10:30:00|||||||||5
1749119420000|2025-06-05 10:30:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|9
1749119430000|2025-06-05 10:30:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|33
1749119450000|2025-06-05 10:30:50|||||||||6
1749119460000|2025-06-05 10:31:00|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|10004
1749119470000|2025-06-05 10:31:10|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|16
1749119480000|2025-06-05 10:31:20||200.49||200.44||200.49||200.44|0
1749119490000|2025-06-05 10:31:30|200.52|200.49|200.52|200.44|200.52|200.49|200.52|200.44|11
1749119500000|2025-06-05 10:31:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|7
1749119510000|2025-06-05 10:31:50|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|183
1749119520000|2025-06-05 10:32:00|200.52|200.49|200.52|200.44|200.52|200.49|200.52|200.44|6
1749119540000|2025-06-05 10:32:20|||||||||2
1749119590000|2025-06-05 10:33:10|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|53
1749119600000|2025-06-05 10:33:20|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|5
1749119650000|2025-06-05 10:34:10|||||||||7
1749119670000|2025-06-05 10:34:30|||||||||2
1749119690000|2025-06-05 10:34:50|200.52||200.47||200.52||200.47||15
1749119710000|2025-06-05 10:35:10|||||||||1
1749119720000|2025-06-05 10:35:20|||||||||6
1749119730000|2025-06-05 10:35:30|200.42|200.34|200.47|200.34|200.47|200.34|200.42|200.34|28
1749119740000|2025-06-05 10:35:40||200.39||200.39||200.39||200.39|6
1749119760000|2025-06-05 10:36:00|200.52||200.47||200.52||200.47||30
1749119780000|2025-06-05 10:36:20|200.52||200.52||200.52||200.52||1
1749119790000|2025-06-05 10:36:30|200.47||200.47||200.47||200.47||0
1749119800000|2025-06-05 10:36:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1749119810000|2025-06-05 10:36:50|||||||||2
1749119830000|2025-06-05 10:37:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|7
1749119840000|2025-06-05 10:37:20|||||||||1
1749119850000|2025-06-05 10:37:30|||||||||1
1749119870000|2025-06-05 10:37:50||200.34||200.39||200.39||200.34|14
1749119880000|2025-06-05 10:38:00|||||||||2
1749119890000|2025-06-05 10:38:10|||||||||1
1749119900000|2025-06-05 10:38:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|8
1749119910000|2025-06-05 10:38:30|||||||||3
1749119920000|2025-06-05 10:38:40|200.47||200.47||200.47||200.47||2
1749119930000|2025-06-05 10:38:50||200.39||200.39||200.39||200.34|2
1749119940000|2025-06-05 10:39:00|200.52|200.34|200.47|200.39|200.52|200.39|200.47|200.34|9
1749119950000|2025-06-05 10:39:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|25
1749119960000|2025-06-05 10:39:20|||||||||33
1749119980000|2025-06-05 10:39:40|||||||||4
1749120010000|2025-06-05 10:40:10|||||||||1
1749120020000|2025-06-05 10:40:20|||||||||2
1749120030000|2025-06-05 10:40:30||200.29||200.29||200.29||200.29|31
1749120040000|2025-06-05 10:40:40|200.37||200.37||200.42||200.37||3
1749120060000|2025-06-05 10:41:00|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|41
1749120080000|2025-06-05 10:41:20|||||||||5
1749120090000|2025-06-05 10:41:30|200.32|200.24|200.27|200.19|200.32|200.24|200.22|200.14|104
1749120100000|2025-06-05 10:41:40|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|13
1749120110000|2025-06-05 10:41:50||200.14||200.14||200.14||200.14|0
1749120120000|2025-06-05 10:42:00||200.09||200.09||200.09||200.09|1
1749120130000|2025-06-05 10:42:10|200.17||200.17||200.22||200.17||0
1749120140000|2025-06-05 10:42:20|200.22||200.17||200.22||200.17||4
1749120160000|2025-06-05 10:42:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|2
1749120170000|2025-06-05 10:42:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|7
1749120180000|2025-06-05 10:43:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|1
1749120190000|2025-06-05 10:43:10|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|5
1749120200000|2025-06-05 10:43:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|9
1749120210000|2025-06-05 10:43:30|||||||||27
1749120230000|2025-06-05 10:43:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|4
1749120240000|2025-06-05 10:44:00||200.04||200.09||200.09||200.04|15
1749120250000|2025-06-05 10:44:10||200.04||200.09||200.09||200.04|4
1749120300000|2025-06-05 10:45:00|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|25
1749120310000|2025-06-05 10:45:10|200.07|200.04|200.07|199.99|200.12|200.04|200.07|199.99|6
1749120320000|2025-06-05 10:45:20|200.12||200.12||200.12||200.12||2
1749120330000|2025-06-05 10:45:30|200.07||200.07||200.07||200.07||0
1749120340000|2025-06-05 10:45:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|2
1749120360000|2025-06-05 10:46:00|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|7
1749120370000|2025-06-05 10:46:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|2
1749120380000|2025-06-05 10:46:20|200.02||200.02||200.02||200.02||1
1749120390000|2025-06-05 10:46:30||199.94||199.94||199.94||199.94|2
1749120400000|2025-06-05 10:46:40|||||||||2
1749120410000|2025-06-05 10:46:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.94|2
1749120420000|2025-06-05 10:47:00||199.94||199.94||199.99||199.94|0
1749120430000|2025-06-05 10:47:10||199.99||199.99||199.99||199.99|0
1749120440000|2025-06-05 10:47:20||199.94||199.94||199.94||199.94|5
1749120450000|2025-06-05 10:47:30|200.02||200.02||200.02||200.02||0
1749120510000|2025-06-05 10:48:30|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|1
1749120540000|2025-06-05 10:49:00|200.02||200.02||200.02||200.02||32
1749120550000|2025-06-05 10:49:10||199.94||199.94||199.94||199.94|0
1749120560000|2025-06-05 10:49:20|||||||||1
1749120580000|2025-06-05 10:49:40|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|34
1749120590000|2025-06-05 10:49:50|||||||||1
1749120600000|2025-06-05 10:50:00|||||||||42
1749120610000|2025-06-05 10:50:10|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|6
1749120620000|2025-06-05 10:50:20||199.84||199.84||199.84||199.84|2
1749120630000|2025-06-05 10:50:30|199.92||199.92||199.92||199.92||0
1749120640000|2025-06-05 10:50:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|83
1749120650000|2025-06-05 10:50:50|199.92|199.84|199.92|199.84|199.97|199.89|199.92|199.84|59
1749120660000|2025-06-05 10:51:00|199.97||199.97||199.97||199.92||41
1749120670000|2025-06-05 10:51:10|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.89|1
1749120710000|2025-06-05 10:51:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|16
1749120720000|2025-06-05 10:52:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|7
1749120730000|2025-06-05 10:52:10||199.84||199.84||199.89||199.84|29
1749120740000|2025-06-05 10:52:20||199.89||199.89||199.89||199.89|0
1749120780000|2025-06-05 10:53:00|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|5
1749120790000|2025-06-05 10:53:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|7
1749120810000|2025-06-05 10:53:30|||||||||2
1749120820000|2025-06-05 10:53:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|5
1749120850000|2025-06-05 10:54:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1749120910000|2025-06-05 10:55:10|200.02|199.94|200.07|199.94|200.07|199.94|200.02|199.94|8
1749120920000|2025-06-05 10:55:20||199.99||199.99||199.99||199.99|0
1749120940000|2025-06-05 10:55:40||199.94||199.94||199.94||199.94|19
1749120950000|2025-06-05 10:55:50|200.02||200.02||200.02||200.02||0
1749120990000|2025-06-05 10:56:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|36
1749121000000|2025-06-05 10:56:40||199.94||199.94||199.94||199.94|9
1749121010000|2025-06-05 10:56:50|||||||||1
1749121020000|2025-06-05 10:57:00|200.02||200.02||200.02||200.02||2
1749121030000|2025-06-05 10:57:10|||||||||2
1749121040000|2025-06-05 10:57:20|||||||||1
1749121050000|2025-06-05 10:57:30|||||||||2
1749121070000|2025-06-05 10:57:50|200.07||200.07||200.07||200.07||1
1749121080000|2025-06-05 10:58:00||199.99||199.99||199.99||199.99|0
1749121090000|2025-06-05 10:58:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|1
1749121100000|2025-06-05 10:58:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|3
1749121140000|2025-06-05 10:59:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|40
1749121190000|2025-06-05 10:59:50|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|5
1749121220000|2025-06-05 11:00:20|||||||||6
1749121250000|2025-06-05 11:00:50|199.97|199.89|200.02|199.94|200.07|199.94|199.97|199.89|64
1749121260000|2025-06-05 11:01:00|||||||||1
1749121270000|2025-06-05 11:01:10|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|30
1749121280000|2025-06-05 11:01:20|||||||||2
1749121310000|2025-06-05 11:01:50|200.07|199.89|200.07|199.94|200.07|199.94|200.07|199.89|134
1749121320000|2025-06-05 11:02:00||199.99||199.99||199.99||199.99|0
1749121330000|2025-06-05 11:02:10||199.94||199.99||199.99||199.94|2
1749121340000|2025-06-05 11:02:20||199.94||199.99||199.99||199.94|7
1749121350000|2025-06-05 11:02:30|||||||||6
1749121360000|2025-06-05 11:02:40|200.02|199.94|200.02|199.94|200.02|199.99|200.02|199.94|2
1749121370000|2025-06-05 11:02:50|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|22
1749121380000|2025-06-05 11:03:00|200.02||199.97||200.02||199.97||1
1749121390000|2025-06-05 11:03:10|||||||||1
1749121400000|2025-06-05 11:03:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|7
1749121440000|2025-06-05 11:04:00|||||||||1
1749121450000|2025-06-05 11:04:10|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|8
1749121460000|2025-06-05 11:04:20|199.97||199.92||199.97||199.92||2
1749121470000|2025-06-05 11:04:30|||||||||1
1749121490000|2025-06-05 11:04:50|199.97||199.92||199.97||199.92||3
1749121500000|2025-06-05 11:05:00|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|3
1749121520000|2025-06-05 11:05:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|3
1749121540000|2025-06-05 11:05:40|||||||||1
1749121550000|2025-06-05 11:05:50|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|6
1749121560000|2025-06-05 11:06:00|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|4
1749121570000|2025-06-05 11:06:10|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|2
1749121580000|2025-06-05 11:06:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|5
1749121590000|2025-06-05 11:06:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|2
1749121600000|2025-06-05 11:06:40||199.74||199.74||199.74||199.74|6
1749121610000|2025-06-05 11:06:50||199.79||199.79||199.79||199.79|0
1749121620000|2025-06-05 11:07:00|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|2
1749121630000|2025-06-05 11:07:10|199.87||199.82||199.87||199.82||5
1749121640000|2025-06-05 11:07:20|||||||||4
1749121650000|2025-06-05 11:07:30|||||||||102
1749121660000|2025-06-05 11:07:40|||||||||8
1749121670000|2025-06-05 11:07:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|11
1749121680000|2025-06-05 11:08:00|||||||||6
1749121690000|2025-06-05 11:08:10|||||||||6
1749121700000|2025-06-05 11:08:20|||||||||8
1749121710000|2025-06-05 11:08:30|199.82|199.74|199.92|199.79|199.92|199.79|199.82|199.74|48
1749121720000|2025-06-05 11:08:40||199.84||199.84||199.84||199.84|0
1749121730000|2025-06-05 11:08:50||199.79||199.79||199.79||199.79|15
1749121740000|2025-06-05 11:09:00||199.84||199.84||199.84||199.84|0
1749121840000|2025-06-05 11:10:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|10
1749121850000|2025-06-05 11:10:50||199.74||199.79||199.79||199.74|13
1749121860000|2025-06-05 11:11:00|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.84|14
1749121880000|2025-06-05 11:11:20|||||||||3
1749121900000|2025-06-05 11:11:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|11
1749121910000|2025-06-05 11:11:50|199.92||199.87||199.92||199.87||1
1749121930000|2025-06-05 11:12:10|||||||||1
1749121960000|2025-06-05 11:12:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|1
1749121970000|2025-06-05 11:12:50|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|8
1749122010000|2025-06-05 11:13:30|199.92|199.84|199.87|199.79|199.92|199.84|199.87|199.79|7
1749122020000|2025-06-05 11:13:40|||||||||1
1749122030000|2025-06-05 11:13:50|||||||||3
1749122060000|2025-06-05 11:14:20||199.74||199.74||199.74||199.74|6
1749122070000|2025-06-05 11:14:30|199.82|199.79|199.82|199.74|199.82|199.79|199.82|199.74|9
1749122080000|2025-06-05 11:14:40|||||||||1
1749122090000|2025-06-05 11:14:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|2
1749122100000|2025-06-05 11:15:00|||||||||1
1749122110000|2025-06-05 11:15:10|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|32
1749122120000|2025-06-05 11:15:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|2
1749122130000|2025-06-05 11:15:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|3
1749122140000|2025-06-05 11:15:40|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|2
1749122150000|2025-06-05 11:15:50|199.87||199.87||199.87||199.87||3
1749122160000|2025-06-05 11:16:00|199.82||199.82||199.82||199.82||0
1749122180000|2025-06-05 11:16:20|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|2
1749122200000|2025-06-05 11:16:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|9
1749122210000|2025-06-05 11:16:50|199.97||199.97||199.97||199.97||1
1749122220000|2025-06-05 11:17:00|199.92||199.92||199.92||199.92||0
1749122230000|2025-06-05 11:17:10|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|10
1749122240000|2025-06-05 11:17:20|||||||||4
1749122260000|2025-06-05 11:17:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|35
1749122300000|2025-06-05 11:18:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|96
1749122320000|2025-06-05 11:18:40|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|3
1749122350000|2025-06-05 11:19:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1749122360000|2025-06-05 11:19:20|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|9
1749122370000|2025-06-05 11:19:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1749122390000|2025-06-05 11:19:50|||||||||2
1749122420000|2025-06-05 11:20:20||199.94||199.94||199.94||199.94|9
1749122430000|2025-06-05 11:20:30|200.02||200.02||200.02||200.02||0
1749122470000|2025-06-05 11:21:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|1
1749122490000|2025-06-05 11:21:30||199.94||199.94||199.94||199.94|18
1749122500000|2025-06-05 11:21:40|200.02||200.07||200.07||200.02||16
1749122520000|2025-06-05 11:22:00|200.02||200.02||200.02||200.02||0
1749122530000|2025-06-05 11:22:10|200.07||200.07||200.07||200.07||3
1749122540000|2025-06-05 11:22:20|200.02||200.02||200.02||200.02||0
1749122560000|2025-06-05 11:22:40|||||||||1
1749122570000|2025-06-05 11:22:50|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|15
1749122580000|2025-06-05 11:23:00|||||||||1
1749122590000|2025-06-05 11:23:10|||||||||3
1749122630000|2025-06-05 11:23:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|4
1749122640000|2025-06-05 11:24:00|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|2
1749122720000|2025-06-05 11:25:20|200.07||200.02||200.07||200.02||3
1749122730000|2025-06-05 11:25:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|5
1749122740000|2025-06-05 11:25:40|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|7
1749122800000|2025-06-05 11:26:40|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|2
1749122820000|2025-06-05 11:27:00|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|27
1749122830000|2025-06-05 11:27:10|||||||||36
1749122850000|2025-06-05 11:27:30|||||||||2
1749122870000|2025-06-05 11:27:50|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|59
1749122880000|2025-06-05 11:28:00|||||||||15
1749122910000|2025-06-05 11:28:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|17
1749122920000|2025-06-05 11:28:40|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|29
1749122930000|2025-06-05 11:28:50|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|1
1749122950000|2025-06-05 11:29:10|||||||||1
1749122990000|2025-06-05 11:29:50|199.92|199.84|199.92|199.84|199.92|199.89|199.92|199.84|18
1749123000000|2025-06-05 11:30:00|200.02|199.89|200.02|199.94|200.02|199.94|199.97|199.89|34
1749123020000|2025-06-05 11:30:20|200.07|199.99|200.07|199.99|200.12|199.99|200.07|199.99|10
1749123030000|2025-06-05 11:30:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|153
1749123060000|2025-06-05 11:31:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|3
1749123110000|2025-06-05 11:31:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|4
1749123120000|2025-06-05 11:32:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|5
1749123140000|2025-06-05 11:32:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|5
1749123150000|2025-06-05 11:32:30||199.99||200.04||200.04||199.99|18
1749123200000|2025-06-05 11:33:20||199.99||200.04||200.04||199.99|3
1749123220000|2025-06-05 11:33:40||199.99||200.04||200.04||199.99|3
1749123240000|2025-06-05 11:34:00|||||||||2
1749123280000|2025-06-05 11:34:40|||||||||5
1749123320000|2025-06-05 11:35:20|||||||||1
1749123380000|2025-06-05 11:36:20|200.07|199.99|200.07|199.99|200.12|200.04|200.07|199.99|72
1749123390000|2025-06-05 11:36:30|200.12||200.07||200.12||200.07||0
1749123400000|2025-06-05 11:36:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|0
1749123410000|2025-06-05 11:36:50|||||||||2
1749123450000|2025-06-05 11:37:30|||||||||1
1749123460000|2025-06-05 11:37:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|2
1749123470000|2025-06-05 11:37:50|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|7
1749123480000|2025-06-05 11:38:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|5
1749123490000|2025-06-05 11:38:10|200.12|200.04|200.07|199.99|200.12|200.04|200.07|199.99|137
1749123500000|2025-06-05 11:38:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|79
1749123510000|2025-06-05 11:38:30||199.99||199.99||199.99||199.99|5
1749123520000|2025-06-05 11:38:40||200.04||200.04||200.04||200.04|0
1749123560000|2025-06-05 11:39:20|200.17||200.12||200.17||200.12||184
1749123570000|2025-06-05 11:39:30|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|74
1749123590000|2025-06-05 11:39:50|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|0
1749123600000|2025-06-05 11:40:00|200.07||200.02||200.07||200.02||1
1749123610000|2025-06-05 11:40:10|200.07||200.02||200.07||200.02||0
1749123620000|2025-06-05 11:40:20||199.89||199.89||199.89||199.89|156
1749123630000|2025-06-05 11:40:30|199.97|199.84|199.97|199.84|199.97|199.89|199.92|199.84|0
1749123640000|2025-06-05 11:40:40||199.89||199.89||199.89||199.89|0
1749123650000|2025-06-05 11:40:50|200.02||200.02||200.02||200.02||3
1749123660000|2025-06-05 11:41:00|199.97||199.97||200.02||199.97||0
1749123670000|2025-06-05 11:41:10|200.02|199.84|200.02|199.89|200.02|199.89|199.97|199.84|18
1749123680000|2025-06-05 11:41:20|199.97||199.97||199.97||199.97||0
1749123700000|2025-06-05 11:41:40|200.02||200.02||200.02||200.02||6
1749123710000|2025-06-05 11:41:50|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|0
1749123720000|2025-06-05 11:42:00||199.99||199.99||199.99||199.99|0
1749123770000|2025-06-05 11:42:50||199.94||199.94||199.94||199.94|5
1749123780000|2025-06-05 11:43:00|200.02|199.99|200.02|199.94|200.02|199.99|200.02|199.94|3
1749123790000|2025-06-05 11:43:10||199.89||199.89||199.89||199.89|7
1749123810000|2025-06-05 11:43:30|199.97||199.97||199.97||199.97||0
1749123840000|2025-06-05 11:44:00|199.92|199.84|199.87|199.74|199.92|199.84|199.87|199.74|32
1749123850000|2025-06-05 11:44:10|199.82|199.79|199.87|199.74|199.87|199.79|199.82|199.74|18
1749123860000|2025-06-05 11:44:20|199.82|199.79|199.87|199.74|199.87|199.79|199.82|199.74|4
1749123870000|2025-06-05 11:44:30|199.82||199.82||199.82||199.82||0
1749123880000|2025-06-05 11:44:40|199.87|199.79|199.92|199.84|199.92|199.84|199.87|199.79|6
1749123890000|2025-06-05 11:44:50|199.97||199.97||199.97||199.97||2
1749123900000|2025-06-05 11:45:00|199.92||199.92||199.92||199.92||0
1749123910000|2025-06-05 11:45:10|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|8
1749123920000|2025-06-05 11:45:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|5
1749123930000|2025-06-05 11:45:30|199.97||199.97||199.97||199.92||2
1749123940000|2025-06-05 11:45:40||199.89||199.89||199.89||199.89|0
1749123950000|2025-06-05 11:45:50||199.84||199.89||199.89||199.84|0
1749123960000|2025-06-05 11:46:00||199.84||199.89||199.89||199.84|0
1749124010000|2025-06-05 11:46:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|20
1749124030000|2025-06-05 11:47:10|||||||||1
1749124050000|2025-06-05 11:47:30|199.97||199.97||199.97||199.97||8
1749124060000|2025-06-05 11:47:40||199.89||199.89||199.89||199.89|0
1749124110000|2025-06-05 11:48:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|20
1749124130000|2025-06-05 11:48:50|199.97|199.89|199.97|199.84|199.97|199.89|199.97|199.84|250
1749124140000|2025-06-05 11:49:00|199.92||199.97||199.97||199.92||4
1749124150000|2025-06-05 11:49:10|199.92||199.92||199.92||199.92||0
1749124170000|2025-06-05 11:49:30|199.97||199.92||199.97||199.92||2
1749124190000|2025-06-05 11:49:50|199.97||199.92||199.97||199.92||1
1749124200000|2025-06-05 11:50:00|199.87|199.79|199.92|199.79|199.92|199.79|199.87|199.79|38
1749124210000|2025-06-05 11:50:10||199.84||199.79||199.84||199.79|8
1749124220000|2025-06-05 11:50:20|199.87||199.87||199.87||199.87||1
1749124240000|2025-06-05 11:50:40|199.92||199.92||199.92||199.92||1
1749124250000|2025-06-05 11:50:50|199.87||199.92||199.92||199.87||3
1749124270000|2025-06-05 11:51:10|199.87||199.92||199.92||199.87||7
1749124290000|2025-06-05 11:51:30|199.87||199.92||199.92||199.87||3
1749124350000|2025-06-05 11:52:30|199.87||199.87||199.87||199.87||3
1749124360000|2025-06-05 11:52:40|199.92||199.92||199.92||199.92||13
1749124370000|2025-06-05 11:52:50||199.84||199.84||199.84||199.84|0
1749124380000|2025-06-05 11:53:00|||||||||1
1749124390000|2025-06-05 11:53:10|199.87|199.79|199.92|199.79|199.92|199.79|199.87|199.79|19
1749124420000|2025-06-05 11:53:40|199.97|199.84|199.92|199.84|199.97|199.84|199.92|199.84|8
1749124430000|2025-06-05 11:53:50|||||||||150
1749124470000|2025-06-05 11:54:30|||||||||55
1749124480000|2025-06-05 11:54:40||199.79||199.79||199.79||199.79|1
1749124490000|2025-06-05 11:54:50||199.84||199.84||199.84||199.84|0
1749124500000|2025-06-05 11:55:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|7
1749124540000|2025-06-05 11:55:40|199.92||199.92||199.92||199.92||23
1749124550000|2025-06-05 11:55:50|199.87||199.87||199.87||199.87||1
1749124570000|2025-06-05 11:56:10|||||||||3
1749124580000|2025-06-05 11:56:20|||||||||1
1749124610000|2025-06-05 11:56:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|3
1749124620000|2025-06-05 11:57:00|||||||||7
1749124630000|2025-06-05 11:57:10|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|9
1749124720000|2025-06-05 11:58:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|11
1749124730000|2025-06-05 11:58:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|1
1749124770000|2025-06-05 11:59:30|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|3
1749124780000|2025-06-05 11:59:40||199.84||199.84||199.89||199.84|5
1749124790000|2025-06-05 11:59:50|199.92||199.92||199.92||199.92||0
1749124800000|2025-06-05 12:00:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|1
1749124820000|2025-06-05 12:00:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|3
1749124830000|2025-06-05 12:00:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|20
1749124840000|2025-06-05 12:00:40|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|123
1749124850000|2025-06-05 12:00:50|199.82||199.82||199.82||199.82||8
1749124860000|2025-06-05 12:01:00|199.77|199.74|199.82|199.74|199.82|199.74|199.77|199.74|1
1749124870000|2025-06-05 12:01:10||199.69||199.74||199.74||199.69|11
1749124880000|2025-06-05 12:01:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|17
1749124890000|2025-06-05 12:01:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|16
1749124920000|2025-06-05 12:02:00|||||||||1
1749124940000|2025-06-05 12:02:20|199.77|199.69|199.82|199.69|199.82|199.69|199.77|199.69|16
1749124950000|2025-06-05 12:02:30|199.77|199.74|199.77|199.69|199.82|199.74|199.77|199.69|6
1749124970000|2025-06-05 12:02:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|113
1749124980000|2025-06-05 12:03:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|11
1749125000000|2025-06-05 12:03:20|199.82|199.74|199.82|199.74|199.82|199.74|199.77|199.74|2
1749125010000|2025-06-05 12:03:30|199.77|199.69|199.82|199.69|199.82|199.69|199.77|199.69|12
1749125020000|2025-06-05 12:03:40||199.74||199.74||199.74||199.74|0
1749125040000|2025-06-05 12:04:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|27
1749125080000|2025-06-05 12:04:40|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|11
1749125100000|2025-06-05 12:05:00|||||||||6
1749125110000|2025-06-05 12:05:10|199.87||199.82||199.87||199.82||29
1749125120000|2025-06-05 12:05:20|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|6
1749125140000|2025-06-05 12:05:40||199.74||199.79||199.79||199.74|7
1749125150000|2025-06-05 12:05:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|7
1749125160000|2025-06-05 12:06:00|199.77|199.69|199.82|199.69|199.82|199.69|199.77|199.69|14
1749125170000|2025-06-05 12:06:10|199.87|199.74|199.87|199.79|199.87|199.79|199.87|199.74|2
1749125200000|2025-06-05 12:06:40||199.74||199.79||199.79||199.74|3
1749125210000|2025-06-05 12:06:50|199.92||199.92||199.92||199.92||1
1749125220000|2025-06-05 12:07:00||199.84||199.84||199.84||199.84|0
1749125240000|2025-06-05 12:07:20|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|4
1749125250000|2025-06-05 12:07:30|199.92|199.84|200.02|199.94|200.02|199.94|199.92|199.79|7
1749125280000|2025-06-05 12:08:00|200.07|199.99|200.07|199.99|200.07|199.99|200.02|199.94|5
1749125300000|2025-06-05 12:08:20|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|5
1749125310000|2025-06-05 12:08:30|200.17||200.17||200.17||200.17||8
1749125320000|2025-06-05 12:08:40|||||||||2
1749125330000|2025-06-05 12:08:50||200.09||200.09||200.09||200.04|84
1749125340000|2025-06-05 12:09:00|||||||||1
1749125360000|2025-06-05 12:09:20|200.22|200.14|200.22|200.09|200.27|200.14|200.22|200.09|145
1749125370000|2025-06-05 12:09:30|200.17||200.17||200.17||200.17||0
1749125410000|2025-06-05 12:10:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|13
1749125420000|2025-06-05 12:10:20|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|30
1749125470000|2025-06-05 12:11:10|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|14
1749125480000|2025-06-05 12:11:20|200.22|200.09|200.17|200.09|200.22|200.09|200.17|200.09|139
1749125490000|2025-06-05 12:11:30|||||||||12
1749125540000|2025-06-05 12:12:20|200.22||200.22||200.22||200.22||82
1749125560000|2025-06-05 12:12:40|200.17||200.17||200.17||200.17||12
1749125580000|2025-06-05 12:13:00|200.22||200.22||200.22||200.22||76
1749125590000|2025-06-05 12:13:10||200.14||200.14||200.14||200.14|0
1749125620000|2025-06-05 12:13:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|26
1749125640000|2025-06-05 12:14:00|200.22||200.22||200.22||200.22||7
1749125650000|2025-06-05 12:14:10|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|36
1749125660000|2025-06-05 12:14:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|3
1749125670000|2025-06-05 12:14:30|||||||||16
1749125690000|2025-06-05 12:14:50||200.09||200.09||200.09||200.09|0
1749125700000|2025-06-05 12:15:00|200.17||200.22||200.22||200.17||2
1749125710000|2025-06-05 12:15:10||200.14||200.14||200.14||200.14|0
1749125720000|2025-06-05 12:15:20|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|10
1749125730000|2025-06-05 12:15:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|53
1749125740000|2025-06-05 12:15:40|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|282
1749125750000|2025-06-05 12:15:50|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|45
1749125760000|2025-06-05 12:16:00|200.12|199.94|200.02|199.94|200.12|199.94|200.02|199.94|154
1749125770000|2025-06-05 12:16:10|200.12|199.99|200.07|199.99|200.12|199.99|200.07|199.99|7
1749125790000|2025-06-05 12:16:30|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|5
1749125800000|2025-06-05 12:16:40||200.04||199.99||200.04||199.99|9
1749125810000|2025-06-05 12:16:50|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|32
1749125830000|2025-06-05 12:17:10||200.04||199.99||200.04||199.99|0
1749125850000|2025-06-05 12:17:30|200.07|200.04|200.07|199.99|200.07|200.04|200.07|199.99|49
1749125860000|2025-06-05 12:17:40||199.94||199.94||199.94||199.94|21
1749125870000|2025-06-05 12:17:50||199.99||199.99||199.99||199.99|42
1749125900000|2025-06-05 12:18:20|200.02|199.94|200.02|199.89|200.02|199.94|200.02|199.89|298
1749125910000|2025-06-05 12:18:30||199.94||199.94||199.94||199.94|0
1749125920000|2025-06-05 12:18:40|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|28
1749125940000|2025-06-05 12:19:00|200.02|199.94|200.07|199.94|200.07|199.94|200.02|199.94|3
1749125950000|2025-06-05 12:19:10|200.02|199.89|200.02|199.89|200.02|199.89|200.02|199.89|4
1749125960000|2025-06-05 12:19:20||199.94||199.89||199.94||199.89|4
1749125980000|2025-06-05 12:19:40||199.94||199.89||199.94||199.89|6
1749125990000|2025-06-05 12:19:50|||||||||1
1749126000000|2025-06-05 12:20:00|199.97|199.94|200.07|199.94|200.07|199.94|199.97|199.94|14
1749126010000|2025-06-05 12:20:10||199.99||199.94||199.99||199.94|8
1749126020000|2025-06-05 12:20:20||199.99||199.94||199.99||199.94|3
1749126030000|2025-06-05 12:20:30|200.02|199.99|200.02|199.94|200.07|199.99|200.02|199.94|4
1749126040000|2025-06-05 12:20:40|199.97|199.89|200.02|199.89|200.02|199.94|199.97|199.89|162
1749126070000|2025-06-05 12:21:10||199.94||199.89||199.94||199.89|0
1749126080000|2025-06-05 12:21:20|200.07|199.94|200.07|199.99|200.07|199.99|200.07|199.94|8
1749126100000|2025-06-05 12:21:40|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|82
1749126120000|2025-06-05 12:22:00|200.22|200.09|200.22|200.09|200.22|200.09|200.17|200.09|46
1749126130000|2025-06-05 12:22:10|200.17|200.14|200.17|200.09|200.17|200.14|200.17|200.09|9
1749126140000|2025-06-05 12:22:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|2
1749126150000|2025-06-05 12:22:30|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|43
1749126160000|2025-06-05 12:22:40|200.17||200.22||200.22||200.17||13
1749126170000|2025-06-05 12:22:50|200.17||200.17||200.17||200.17||0
1749126180000|2025-06-05 12:23:00|200.12|200.04|200.17|200.04|200.17|200.04|200.12|200.04|16
1749126200000|2025-06-05 12:23:20||200.09||200.09||200.09||200.09|0
1749126210000|2025-06-05 12:23:30|200.22||200.22||200.22||200.17||17
1749126220000|2025-06-05 12:23:40||200.14||200.14||200.14||200.14|53
1749126230000|2025-06-05 12:23:50|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|5
1749126240000|2025-06-05 12:24:00|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.14|274
1749126250000|2025-06-05 12:24:10|200.27|200.24|200.32|200.24|200.32|200.24|200.27|200.24|87
1749126260000|2025-06-05 12:24:20|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.19|24
1749126290000|2025-06-05 12:24:50||200.19||200.24||200.24||200.19|15
1749126300000|2025-06-05 12:25:00|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|5
1749126310000|2025-06-05 12:25:10|200.32||200.27||200.32||200.27||42
1749126330000|2025-06-05 12:25:30|200.32|200.24|200.37|200.24|200.37|200.24|200.32|200.19|10
1749126340000|2025-06-05 12:25:40|200.32||200.32||200.37||200.32||37
1749126360000|2025-06-05 12:26:00|||||||||2
1749126380000|2025-06-05 12:26:20|200.37||200.37||200.37||200.32||8
1749126390000|2025-06-05 12:26:30|200.32||200.32||200.37||200.32||19
1749126400000|2025-06-05 12:26:40|||||||||1
1749126410000|2025-06-05 12:26:50||200.19||200.24||200.24||200.19|3
1749126420000|2025-06-05 12:27:00||200.19||200.19||200.24||200.19|0
1749126430000|2025-06-05 12:27:10|200.37|200.24|200.37|200.29|200.37|200.29|200.37|200.19|25
1749126440000|2025-06-05 12:27:20||200.24||200.24||200.29||200.24|0
1749126460000|2025-06-05 12:27:40|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.29|6
1749126480000|2025-06-05 12:28:00||200.24||200.29||200.29||200.24|0
1749126490000|2025-06-05 12:28:10||200.24||200.29||200.29||200.24|780
1749126500000|2025-06-05 12:28:20|||||||||4
1749126530000|2025-06-05 12:28:50|||||||||1
1749126570000|2025-06-05 12:29:30|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|22
1749126600000|2025-06-05 12:30:00|200.27|200.09|200.27|200.14|200.27|200.14|200.17|200.09|199
1749126610000|2025-06-05 12:30:10|200.22|200.09|200.12|199.99|200.27|200.14|200.12|199.99|38
1749126620000|2025-06-05 12:30:20|200.07|199.94|200.12|199.99|200.17|200.04|200.07|199.94|19
1749126630000|2025-06-05 12:30:30|200.07|200.04|200.12|199.99|200.17|200.04|200.07|199.94|7
1749126640000|2025-06-05 12:30:40|200.07|200.04|200.07|199.94|200.12|200.04|200.07|199.94|166
1749126650000|2025-06-05 12:30:50|200.12|199.99|200.02|199.94|200.12|199.99|200.02|199.94|1
1749126660000|2025-06-05 12:31:00|200.07|199.89|200.07|199.99|200.07|199.99|200.07|199.89|15
1749126670000|2025-06-05 12:31:10|200.12||200.07||200.12||200.07||1
1749126680000|2025-06-05 12:31:20|200.12|199.94|200.12|199.99|200.12|199.99|200.07|199.94|126
1749126690000|2025-06-05 12:31:30|200.07|199.94|200.07|199.94|200.07|199.94|200.02|199.94|125
1749126700000|2025-06-05 12:31:40||199.99||199.99||199.99||199.99|0
1749126710000|2025-06-05 12:31:50|200.12||200.12||200.12||200.12||13
1749126720000|2025-06-05 12:32:00|200.07|200.04|200.07|199.99|200.12|200.04|200.07|199.99|10
1749126730000|2025-06-05 12:32:10|200.02|199.94|200.12|199.99|200.12|199.99|200.02|199.94|14
1749126740000|2025-06-05 12:32:20|200.07|200.04|200.12|200.04|200.12|200.04|200.07|199.99|1
1749126750000|2025-06-05 12:32:30||199.99||199.99||199.99||199.99|0
1749126760000|2025-06-05 12:32:40|200.17|200.04|200.17|200.09|200.17|200.09|200.17|200.04|164
1749126770000|2025-06-05 12:32:50|200.12|200.04|200.12|199.99|200.12|200.09|200.12|199.99|12
1749126780000|2025-06-05 12:33:00||200.04||200.04||200.04||200.04|0
1749126790000|2025-06-05 12:33:10|200.17|199.99|200.12|199.99|200.17|200.04|200.12|199.99|35
1749126800000|2025-06-05 12:33:20||200.04||199.99||200.04||199.99|0
1749126810000|2025-06-05 12:33:30|200.07||200.12||200.12||200.07||20006
1749126840000|2025-06-05 12:34:00|200.07||200.12||200.12||200.07||3
1749126850000|2025-06-05 12:34:10|200.07||200.07||200.07||200.07||0
1749126880000|2025-06-05 12:34:40|200.12|200.04|200.17|200.09|200.17|200.09|200.12|200.04|90
1749126900000|2025-06-05 12:35:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|8
1749126920000|2025-06-05 12:35:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|133
1749126930000|2025-06-05 12:35:30|200.12||200.12||200.12||200.12||9
1749126940000|2025-06-05 12:35:40||200.04||200.04||200.04||199.99|0
1749126950000|2025-06-05 12:35:50|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|0
1749126960000|2025-06-05 12:36:00|||||||||127
1749126970000|2025-06-05 12:36:10|200.02|199.94|200.07|199.94|200.07|199.99|200.02|199.94|12
1749126980000|2025-06-05 12:36:20||199.99||199.99||199.99||199.99|0
1749126990000|2025-06-05 12:36:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|125
1749127000000|2025-06-05 12:36:40|200.07|199.99|200.07|199.99|200.12|200.04|200.07|199.99|53
1749127020000|2025-06-05 12:37:00||199.94||199.94||199.99||199.94|19
1749127030000|2025-06-05 12:37:10|200.02|199.99|200.02|199.94|200.02|199.99|200.02|199.94|6
1749127040000|2025-06-05 12:37:20|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|2
1749127060000|2025-06-05 12:37:40||199.89||199.89||199.94||199.89|4
1749127070000|2025-06-05 12:37:50|199.97||199.97||199.97||199.97||0
1749127080000|2025-06-05 12:38:00|200.02|199.94|200.02|199.89|200.02|199.94|199.97|199.89|6
1749127090000|2025-06-05 12:38:10|199.97|199.94|199.97|199.89|200.02|199.94|199.97|199.89|17
1749127100000|2025-06-05 12:38:20|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|3
1749127110000|2025-06-05 12:38:30|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.89|8
1749127120000|2025-06-05 12:38:40|199.97|199.89|200.02|199.89|200.02|199.89|199.97|199.89|0
1749127130000|2025-06-05 12:38:50|199.97||200.02||200.02||199.97||0
1749127140000|2025-06-05 12:39:00|199.97||199.97||200.02||199.97||0
1749127190000|2025-06-05 12:39:50|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|2
1749127200000|2025-06-05 12:40:00|200.07||200.02||200.07||200.02||4
1749127210000|2025-06-05 12:40:10|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|182
1749127220000|2025-06-05 12:40:20|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|67
1749127230000|2025-06-05 12:40:30|200.12||200.07||200.12||200.07||0
1749127240000|2025-06-05 12:40:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|0
1749127270000|2025-06-05 12:41:10|200.17||200.17||200.17||200.12||1
1749127280000|2025-06-05 12:41:20||200.09||200.09||200.09||200.04|12
1749127290000|2025-06-05 12:41:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|15
1749127310000|2025-06-05 12:41:50|||||||||11
1749127320000|2025-06-05 12:42:00|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|9
1749127330000|2025-06-05 12:42:10|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|67
1749127340000|2025-06-05 12:42:20|199.97|199.89|199.97|199.89|200.02|199.94|199.97|199.89|18
1749127350000|2025-06-05 12:42:30||199.84||199.84||199.84||199.84|0
1749127360000|2025-06-05 12:42:40|199.92||199.92||199.97||199.92||6
1749127400000|2025-06-05 12:43:20||199.79||199.79||199.79||199.79|14
1749127410000|2025-06-05 12:43:30|199.97|199.84|199.97|199.84|199.97|199.89|199.97|199.79|0
1749127420000|2025-06-05 12:43:40|199.92|199.79|199.92|199.79|199.92|199.79|199.87|199.79|6
1749127440000|2025-06-05 12:44:00|199.87|199.74|199.82|199.74|199.92|199.74|199.82|199.69|18
1749127450000|2025-06-05 12:44:10|199.77|199.69|199.82|199.69|199.82|199.74|199.77|199.69|6
1749127460000|2025-06-05 12:44:20||199.74||199.74||199.74||199.69|0
1749127470000|2025-06-05 12:44:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|2
1749127490000|2025-06-05 12:44:50|199.82||199.82||199.82||199.77||1
1749127500000|2025-06-05 12:45:00|199.77|199.74|199.87|199.74|199.87|199.79|199.77|199.69|42
1749127510000|2025-06-05 12:45:10|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.74|2
1749127520000|2025-06-05 12:45:20||199.84||199.84||199.84||199.84|0
1749127530000|2025-06-05 12:45:30||199.79||199.84||199.84||199.79|0
1749127540000|2025-06-05 12:45:40||199.79||199.84||199.84||199.79|0
1749127550000|2025-06-05 12:45:50|199.87|199.79|199.87|199.79|199.92|199.79|199.87|199.79|10
1749127560000|2025-06-05 12:46:00|199.92||199.92||199.92||199.92||1
1749127570000|2025-06-05 12:46:10|199.87||199.87||199.87||199.87||0
1749127580000|2025-06-05 12:46:20|199.92||199.87||199.92||199.87||1
1749127590000|2025-06-05 12:46:30|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|2
1749127600000|2025-06-05 12:46:40||199.84||199.79||199.84||199.79|2
1749127610000|2025-06-05 12:46:50||199.84||199.84||199.84||199.79|0
1749127620000|2025-06-05 12:47:00|199.87|199.79|199.92|199.79|199.92|199.79|199.87|199.79|15
1749127630000|2025-06-05 12:47:10||199.84||199.84||199.84||199.84|0
1749127640000|2025-06-05 12:47:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|4
1749127650000|2025-06-05 12:47:30|199.92|199.84|199.97|199.84|199.97|199.84|199.92|199.84|12
1749127660000|2025-06-05 12:47:40|199.92||199.92||199.97||199.92||0
1749127690000|2025-06-05 12:48:10||199.79||199.79||199.84||199.79|1
1749127700000|2025-06-05 12:48:20|199.87|199.84|199.92|199.79|199.92|199.84|199.87|199.79|10
1749127710000|2025-06-05 12:48:30|199.87||199.87||199.87||199.87||0
1749127720000|2025-06-05 12:48:40|199.82|199.74|199.82|199.69|199.82|199.74|199.77|199.69|229
1749127730000|2025-06-05 12:48:50|199.77||199.77||199.82||199.77||0
1749127740000|2025-06-05 12:49:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|6
1749127750000|2025-06-05 12:49:10|199.77|199.59|200.37|200.29|200.52|200.39|199.72|199.59|1716
1749127760000|2025-06-05 12:49:20|200.57|200.44|200.62|200.54|200.82|200.74|200.52|200.44|1118
1749127770000|2025-06-05 12:49:30|200.67|200.49|200.42|200.34|200.67|200.49|200.37|200.29|352
1749127780000|2025-06-05 12:49:40|200.47|200.39|200.47|200.34|200.57|200.44|200.47|200.34|421
1749127790000|2025-06-05 12:49:50|200.42|200.29|200.37|200.29|200.47|200.39|200.37|200.29|90
1749127800000|2025-06-05 12:50:00|200.42|200.34|200.47|200.39|200.52|200.44|200.37|200.29|238
1749127810000|2025-06-05 12:50:10|200.52|200.44|200.42|200.34|200.52|200.44|200.42|200.34|33
1749127820000|2025-06-05 12:50:20|200.37|200.29|200.32|200.24|200.42|200.34|200.32|200.19|50
1749127830000|2025-06-05 12:50:30|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.14|7
1749127840000|2025-06-05 12:50:40|200.32|200.14|200.37|200.24|200.37|200.29|200.27|200.14|163
1749127850000|2025-06-05 12:50:50|200.32|200.19|200.32|200.24|200.32|200.24|200.22|200.14|8
1749127860000|2025-06-05 12:51:00|200.27|200.19|200.32|200.19|200.37|200.29|200.27|200.19|25
1749127870000|2025-06-05 12:51:10||200.24||200.24||200.24||200.19|11
1749127880000|2025-06-05 12:51:20|200.37|200.19|200.37|200.29|200.42|200.29|200.37|200.19|87
1749127890000|2025-06-05 12:51:30|200.42|200.24|200.42|200.29|200.42|200.29|200.37|200.24|2
1749127900000|2025-06-05 12:51:40|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.29|6
1749127910000|2025-06-05 12:51:50|200.47|200.39|200.52|200.44|200.57|200.44|200.42|200.39|32
1749127920000|2025-06-05 12:52:00|200.57|200.39|200.57|200.44|200.57|200.49|200.52|200.39|6
1749127930000|2025-06-05 12:52:10|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|32
1749127940000|2025-06-05 12:52:20|200.52|200.39|200.47|200.34|200.52|200.39|200.47|200.34|0
1749127950000|2025-06-05 12:52:30|200.42|200.39|200.47|200.34|200.47|200.39|200.42|200.34|13
1749127960000|2025-06-05 12:52:40|200.42|200.29|200.42|200.29|200.42|200.34|200.37|200.29|69
1749127970000|2025-06-05 12:52:50|200.37||200.37||200.42||200.37||11
1749127980000|2025-06-05 12:53:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|32
1749127990000|2025-06-05 12:53:10|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|50
1749128000000|2025-06-05 12:53:20|200.37|200.29|200.32|200.24|200.42|200.34|200.32|200.19|11
1749128010000|2025-06-05 12:53:30|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.14|8
1749128020000|2025-06-05 12:53:40|200.32|200.14|200.47|200.34|200.47|200.34|200.27|200.14|18
1749128030000|2025-06-05 12:53:50|200.42|200.39|200.42|200.34|200.47|200.39|200.42|200.34|2
1749128040000|2025-06-05 12:54:00|200.37|200.29|200.42|200.34|200.47|200.39|200.37|200.29|12
1749128050000|2025-06-05 12:54:10||200.29||200.29||200.34||200.29|1
1749128060000|2025-06-05 12:54:20|200.37|200.34|200.37|200.29|200.42|200.34|200.37|200.29|4
1749128070000|2025-06-05 12:54:30|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.29|2
1749128080000|2025-06-05 12:54:40|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|19
1749128100000|2025-06-05 12:55:00|200.42||200.42||200.42||200.37||5
1749128110000|2025-06-05 12:55:10|200.37|200.34|200.37|200.29|200.37|200.34|200.37|200.29|0
1749128120000|2025-06-05 12:55:20|||||||||17
1749128130000|2025-06-05 12:55:30|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|2
1749128140000|2025-06-05 12:55:40||200.24||200.29||200.29||200.24|0
1749128170000|2025-06-05 12:56:10|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|10
1749128180000|2025-06-05 12:56:20||200.24||200.29||200.29||200.24|2
1749128190000|2025-06-05 12:56:30|200.32|200.24|200.32|200.24|200.32|200.29|200.32|200.24|8
1749128200000|2025-06-05 12:56:40|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|21
1749128210000|2025-06-05 12:56:50|200.37|200.24|200.42|200.34|200.42|200.34|200.37|200.24|5
1749128220000|2025-06-05 12:57:00|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|11
1749128230000|2025-06-05 12:57:10|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|1
1749128240000|2025-06-05 12:57:20|200.37|200.24|200.32|200.24|200.42|200.24|200.32|200.24|0
1749128250000|2025-06-05 12:57:30|200.37||200.37||200.37||200.32||0
1749128260000|2025-06-05 12:57:40|200.32||200.32||200.32||200.32||2
1749128270000|2025-06-05 12:57:50|200.27|200.19|200.32|200.19|200.32|200.19|200.27|200.19|17
1749128280000|2025-06-05 12:58:00|200.27|200.24|200.32|200.19|200.32|200.24|200.27|200.19|1
1749128290000|2025-06-05 12:58:10|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.19|12
1749128300000|2025-06-05 12:58:20|200.32|200.29|200.32|200.24|200.37|200.29|200.32|200.24|5
1749128320000|2025-06-05 12:58:40||200.19||200.24||200.24||200.19|0
1749128330000|2025-06-05 12:58:50|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|66
1749128340000|2025-06-05 12:59:00||200.14||200.19||200.19||200.14|0
1749128350000|2025-06-05 12:59:10||200.14||200.19||200.19||200.14|5
1749128360000|2025-06-05 12:59:20||200.14||200.14||200.19||200.14|1
1749128370000|2025-06-05 12:59:30|200.22|200.19|200.17|200.09|200.27|200.19|200.17|200.09|17
1749128380000|2025-06-05 12:59:40|200.22||200.17||200.22||200.17||6
1749128390000|2025-06-05 12:59:50|200.22|200.04|200.22|200.14|200.22|200.14|200.22|200.04|17
1749128400000|2025-06-05 13:00:00|200.27|200.09|200.27|200.19|200.27|200.19|200.27|200.09|57
1749128410000|2025-06-05 13:00:10|200.32|200.24|200.32|200.19|200.32|200.24|200.27|200.19|0
1749128420000|2025-06-05 13:00:20|200.27||200.32||200.32||200.27||0
1749128430000|2025-06-05 13:00:30||200.24||200.24||200.24||200.19|0
1749128440000|2025-06-05 13:00:40||200.19||200.19||200.24||200.19|4
1749128450000|2025-06-05 13:00:50|200.27|200.14|200.27|200.14|200.27|200.14|200.22|200.14|6
1749128460000|2025-06-05 13:01:00|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.19|2
1749128470000|2025-06-05 13:01:10|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|6
1749128480000|2025-06-05 13:01:20|200.27|200.24|200.27|200.19|200.32|200.24|200.27|200.19|8
1749128490000|2025-06-05 13:01:30|200.32||200.27||200.32||200.27||5002
1749128500000|2025-06-05 13:01:40|200.32||200.27||200.32||200.27||2
1749128510000|2025-06-05 13:01:50|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|0
1749128520000|2025-06-05 13:02:00|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|4
1749128530000|2025-06-05 13:02:10|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|1
1749128540000|2025-06-05 13:02:20|200.27||200.32||200.32||200.27||17
1749128550000|2025-06-05 13:02:30||200.24||200.24||200.24||200.24|2
1749128560000|2025-06-05 13:02:40|||||||||2
1749128580000|2025-06-05 13:03:00|200.27|200.19|200.22|200.14|200.27|200.24|200.22|200.14|44
1749128590000|2025-06-05 13:03:10|||||||||2
1749128600000|2025-06-05 13:03:20|||||||||1
1749128610000|2025-06-05 13:03:30|||||||||3
1749128620000|2025-06-05 13:03:40|200.27||200.27||200.27||200.22||20
1749128630000|2025-06-05 13:03:50|200.22||200.22||200.22||200.22||0
1749128640000|2025-06-05 13:04:00|||||||||4
1749128650000|2025-06-05 13:04:10|||||||||2
1749128660000|2025-06-05 13:04:20|200.27||200.22||200.27||200.22||3
1749128670000|2025-06-05 13:04:30|200.27||200.22||200.27||200.22||2
1749128680000|2025-06-05 13:04:40|200.27||200.22||200.27||200.22||0
1749128700000|2025-06-05 13:05:00|||||||||3
1749128710000|2025-06-05 13:05:10|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|30
1749128720000|2025-06-05 13:05:20|200.17|200.09|200.17|200.09|200.22|200.14|200.17|200.09|26
1749128730000|2025-06-05 13:05:30|200.22|200.14|200.17|200.04|200.22|200.14|200.12|200.04|58
1749128740000|2025-06-05 13:05:40|200.22|200.09|200.17|200.09|200.22|200.14|200.17|200.04|35
1749128750000|2025-06-05 13:05:50|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|5
1749128760000|2025-06-05 13:06:00|200.27|200.09|200.22|200.14|200.27|200.19|200.22|200.09|44
1749128770000|2025-06-05 13:06:10|200.27||200.27||200.27||200.27||7
1749128780000|2025-06-05 13:06:20|200.32|200.19|200.32|200.24|200.32|200.24|200.27|200.19|251
1749128790000|2025-06-05 13:06:30|200.37||200.32||200.37||200.32||8
1749128800000|2025-06-05 13:06:40|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|5
1749128810000|2025-06-05 13:06:50||200.29||200.24||200.29||200.24|15
1749128820000|2025-06-05 13:07:00|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.19|12
1749128830000|2025-06-05 13:07:10|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|13
1749128840000|2025-06-05 13:07:20|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|10
1749128850000|2025-06-05 13:07:30|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.29|1
1749128860000|2025-06-05 13:07:40|200.42|200.24|200.42|200.29|200.42|200.29|200.42|200.24|2
1749128870000|2025-06-05 13:07:50|200.37|200.34|200.42|200.29|200.42|200.34|200.37|200.29|2
1749128880000|2025-06-05 13:08:00|200.37||200.37||200.42||200.37||0
1749128890000|2025-06-05 13:08:10|200.42|200.34|200.42|200.29|200.42|200.34|200.37|200.29|24
1749128900000|2025-06-05 13:08:20|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|1
1749128910000|2025-06-05 13:08:30||200.39||200.39||200.39||200.39|0
1749128920000|2025-06-05 13:08:40|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.44|123
1749128930000|2025-06-05 13:08:50|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|144
1749128940000|2025-06-05 13:09:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|6
1749128950000|2025-06-05 13:09:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|5
1749128970000|2025-06-05 13:09:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|18
1749128980000|2025-06-05 13:09:40|||||||||5
1749128990000|2025-06-05 13:09:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|4
1749129000000|2025-06-05 13:10:00|200.47||200.47||200.47||200.42||2
1749129010000|2025-06-05 13:10:10|200.42|200.39|200.47|200.34|200.47|200.39|200.42|200.34|135
1749129020000|2025-06-05 13:10:20|200.42||200.42||200.47||200.42||24
1749129030000|2025-06-05 13:10:30||200.29||200.34||200.34||200.29|1112
1749129040000|2025-06-05 13:10:40||200.29||200.34||200.34||200.29|735
1749129050000|2025-06-05 13:10:50|||||||||35
1749129060000|2025-06-05 13:11:00|200.47|200.39|200.57|200.49|200.57|200.49|200.47|200.39|192
1749129070000|2025-06-05 13:11:10|||||||||126
1749129080000|2025-06-05 13:11:20|200.62|200.54|200.52|200.44|200.62|200.54|200.52|200.44|308
1749129090000|2025-06-05 13:11:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|143
1749129100000|2025-06-05 13:11:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|65
1749129110000|2025-06-05 13:11:50|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|52
1749129120000|2025-06-05 13:12:00|200.62||200.57||200.62||200.57||0
1749129130000|2025-06-05 13:12:10|||||||||19
1749129140000|2025-06-05 13:12:20|||||||||10
1749129150000|2025-06-05 13:12:30|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|34
1749129160000|2025-06-05 13:12:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|47
1749129180000|2025-06-05 13:13:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|58
1749129200000|2025-06-05 13:13:20|200.52|200.44|200.42|200.34|200.52|200.44|200.42|200.29|116
1749129210000|2025-06-05 13:13:30|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|16
1749129220000|2025-06-05 13:13:40|200.32|200.24|200.32|200.24|200.32|200.29|200.32|200.24|79
1749129230000|2025-06-05 13:13:50|200.37||200.32||200.37||200.32||12
1749129240000|2025-06-05 13:14:00|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|61
1749129250000|2025-06-05 13:14:10|200.17|200.09|200.07|199.99|200.17|200.09|200.07|199.99|106
1749129260000|2025-06-05 13:14:20|200.02|199.94|200.02|199.94|200.07|199.99|200.02|199.89|113
1749129270000|2025-06-05 13:14:30|199.97|199.89|199.97|199.89|200.02|199.89|199.97|199.89|6
1749129280000|2025-06-05 13:14:40|200.02||199.97||200.02||199.97||103
1749129290000|2025-06-05 13:14:50|200.02|199.84|200.02|199.94|200.02|199.94|200.02|199.84|5
1749129300000|2025-06-05 13:15:00|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|8
1749129310000|2025-06-05 13:15:10|199.97|199.89|199.77|199.69|199.97|199.89|199.77|199.69|344
1749129320000|2025-06-05 13:15:20|199.82|199.64|199.92|199.84|199.92|199.84|199.77|199.64|274
1749129330000|2025-06-05 13:15:30|199.87|199.79|199.87|199.79|199.92|199.84|199.87|199.74|78
1749129340000|2025-06-05 13:15:40|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|36
1749129350000|2025-06-05 13:15:50|199.92|199.84|199.87|199.74|199.92|199.84|199.87|199.74|21
1749129360000|2025-06-05 13:16:00|199.92|199.79|199.72|199.64|199.92|199.79|199.72|199.64|78
1749129370000|2025-06-05 13:16:10||199.59||199.64||199.64||199.59|2
1749129380000|2025-06-05 13:16:20||199.59||199.64||199.64||199.59|17
1749129390000|2025-06-05 13:16:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|13
1749129410000|2025-06-05 13:16:50|199.82|199.74|199.87|199.79|199.87|199.79|199.77|199.74|118
1749129420000|2025-06-05 13:17:00|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|54
1749129430000|2025-06-05 13:17:10|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|8
1749129440000|2025-06-05 13:17:20|199.82|199.74|199.82|199.74|199.87|199.79|199.82|199.74|40
1749129450000|2025-06-05 13:17:30|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|101
1749129460000|2025-06-05 13:17:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|3
1749129470000|2025-06-05 13:17:50||199.74||199.79||199.79||199.74|0
1749129480000|2025-06-05 13:18:00|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|4
1749129490000|2025-06-05 13:18:10|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|7
1749129500000|2025-06-05 13:18:20|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.84|9
1749129510000|2025-06-05 13:18:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|103
1749129520000|2025-06-05 13:18:40|199.97|199.89|199.97|199.89|199.97|199.89|199.92|199.84|1
1749129530000|2025-06-05 13:18:50|||||||||2
1749129540000|2025-06-05 13:19:00||199.84||199.89||199.89||199.84|0
1749129550000|2025-06-05 13:19:10|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|4
1749129560000|2025-06-05 13:19:20|200.02|199.84|199.97|199.89|200.02|199.89|199.97|199.84|27
1749129570000|2025-06-05 13:19:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.89|13
1749129580000|2025-06-05 13:19:40|200.07||200.02||200.07||200.02||53
1749129590000|2025-06-05 13:19:50|||||||||57
1749129600000|2025-06-05 13:20:00|200.07|199.99|200.07|199.99|200.07|199.99|200.02|199.94|121
1749129610000|2025-06-05 13:20:10|200.02|199.94|200.02|199.94|200.07|199.99|200.02|199.94|295
1749129620000|2025-06-05 13:20:20|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.84|104
1749129630000|2025-06-05 13:20:30|199.87|199.79|199.87|199.79|199.87|199.84|199.82|199.74|31
1749129640000|2025-06-05 13:20:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.79|7
1749129650000|2025-06-05 13:20:50|199.87|199.79|199.97|199.89|199.97|199.89|199.87|199.79|13
1749129660000|2025-06-05 13:21:00|200.02|199.84|200.02|199.94|200.02|199.94|200.02|199.84|24
1749129670000|2025-06-05 13:21:10|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|11
1749129680000|2025-06-05 13:21:20|200.02|199.89|199.97|199.84|200.02|199.94|199.97|199.84|27
1749129690000|2025-06-05 13:21:30|199.92|199.89|199.92|199.84|199.97|199.89|199.92|199.84|26
1749129700000|2025-06-05 13:21:40|199.87|199.79|199.97|199.89|199.97|199.89|199.87|199.79|27
1749129710000|2025-06-05 13:21:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|10
1749129720000|2025-06-05 13:22:00|199.97|199.79|199.92|199.84|199.97|199.84|199.92|199.79|6
1749129730000|2025-06-05 13:22:10|199.87|199.79|199.82|199.74|199.87|199.84|199.82|199.74|16
1749129740000|2025-06-05 13:22:20|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|55
1749129750000|2025-06-05 13:22:30|||||||||1
1749129760000|2025-06-05 13:22:40|||||||||2
1749129770000|2025-06-05 13:22:50|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.64|105
1749129780000|2025-06-05 13:23:00|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|4
1749129790000|2025-06-05 13:23:10|199.72|199.64|199.72|199.59|199.77|199.69|199.72|199.59|32
1749129800000|2025-06-05 13:23:20|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.59|99
1749129810000|2025-06-05 13:23:30|199.67|199.54|199.62|199.49|199.67|199.59|199.62|199.49|22
1749129820000|2025-06-05 13:23:40|199.57|199.54|199.62|199.54|199.67|199.54|199.57|199.54|6
1749129830000|2025-06-05 13:23:50|199.67||199.62||199.67||199.62||0
1749129840000|2025-06-05 13:24:00|199.67|199.59|199.57|199.49|199.67|199.59|199.57|199.49|4
1749129850000|2025-06-05 13:24:10|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|119
1749129860000|2025-06-05 13:24:20|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|8
1749129870000|2025-06-05 13:24:30|199.62||199.57||199.62||199.57||3
1749129880000|2025-06-05 13:24:40|199.62|199.54|199.62|199.54|199.67|199.54|199.57|199.49|13
1749129890000|2025-06-05 13:24:50|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|0
1749129900000|2025-06-05 13:25:00||199.49||199.54||199.54||199.49|9
1749129910000|2025-06-05 13:25:10|199.57|199.49|199.67|199.59|199.67|199.59|199.57|199.49|15
1749129920000|2025-06-05 13:25:20|199.62|199.54|199.67|199.59|199.67|199.59|199.62|199.54|2
1749129930000|2025-06-05 13:25:30|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|26
1749129940000|2025-06-05 13:25:40|||||||||2
1749129950000|2025-06-05 13:25:50|199.82|199.74|199.77|199.64|199.82|199.74|199.77|199.64|106
1749129960000|2025-06-05 13:26:00|199.72|199.69|199.77|199.64|199.77|199.69|199.72|199.64|19
1749129970000|2025-06-05 13:26:10|199.72|199.59|199.67|199.59|199.77|199.64|199.67|199.59|17
1749129980000|2025-06-05 13:26:20|199.72|199.64|199.82|199.69|199.82|199.74|199.67|199.64|166
1749129990000|2025-06-05 13:26:30|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|33
1749130000000|2025-06-05 13:26:40|199.82|199.74|199.82|199.69|199.82|199.74|199.77|199.69|23
1749130010000|2025-06-05 13:26:50|199.77|199.74|199.82|199.74|199.82|199.74|199.77|199.69|0
1749130020000|2025-06-05 13:27:00|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|1
1749130030000|2025-06-05 13:27:10||199.69||199.74||199.74||199.69|0
1749130040000|2025-06-05 13:27:20|199.77|199.69|199.72|199.64|199.82|199.69|199.72|199.64|18
1749130050000|2025-06-05 13:27:30|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|6
1749130060000|2025-06-05 13:27:40|199.77|199.59|199.72|199.64|199.77|199.64|199.72|199.59|341
1749130070000|2025-06-05 13:27:50|199.77|199.69|199.67|199.54|199.77|199.69|199.67|199.54|429
1749130080000|2025-06-05 13:28:00|199.62|199.59|199.72|199.64|199.77|199.64|199.62|199.54|39
1749130090000|2025-06-05 13:28:10|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|32
1749130100000|2025-06-05 13:28:20|199.87|199.69|199.82|199.74|199.87|199.79|199.82|199.69|2
1749130110000|2025-06-05 13:28:30|199.87||199.82||199.87||199.82||1
1749130120000|2025-06-05 13:28:40|199.92|199.79|199.92|199.79|199.92|199.84|199.87|199.79|9
1749130130000|2025-06-05 13:28:50|199.87|199.74|199.87|199.79|199.87|199.79|199.87|199.74|8
1749130140000|2025-06-05 13:29:00||199.74||199.79||199.79||199.74|8
1749130160000|2025-06-05 13:29:20|||||||||2
1749130170000|2025-06-05 13:29:30|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|112
1749130180000|2025-06-05 13:29:40|199.87|199.79|199.87|199.74|199.87|199.79|199.87|199.74|13
1749130190000|2025-06-05 13:29:50|199.82|199.79|199.72|199.64|199.82|199.79|199.72|199.64|25
1749130200000|2025-06-05 13:30:00|199.67|199.59|199.72|199.64|199.77|199.64|199.57|199.49|195
1749130210000|2025-06-05 13:30:10|199.77|199.59|199.77|199.69|199.77|199.69|199.72|199.59|12
1749130220000|2025-06-05 13:30:20|199.82|199.74|199.87|199.74|199.87|199.79|199.77|199.74|42
1749130230000|2025-06-05 13:30:30|199.82|199.79|199.82|199.69|199.82|199.79|199.77|199.64|45
1749130240000|2025-06-05 13:30:40||199.74||199.74||199.74||199.69|8
1749130250000|2025-06-05 13:30:50|199.87|199.79|199.87|199.74|199.87|199.79|199.82|199.74|5
1749130260000|2025-06-05 13:31:00|199.82|199.79|199.72|199.64|199.82|199.79|199.72|199.64|13
1749130270000|2025-06-05 13:31:10|199.67|199.59|199.62|199.49|199.67|199.59|199.62|199.49|28
1749130280000|2025-06-05 13:31:20|199.57|199.54|199.67|199.54|199.67|199.59|199.57|199.49|29
1749130290000|2025-06-05 13:31:30|199.62|199.59|199.57|199.49|199.62|199.59|199.57|199.49|18
1749130300000|2025-06-05 13:31:40|199.62|199.54|199.67|199.59|199.72|199.59|199.62|199.49|63
1749130310000|2025-06-05 13:31:50|199.72|199.64|199.77|199.69|199.77|199.69|199.67|199.64|8
1749130320000|2025-06-05 13:32:00|199.82|199.64|199.67|199.59|199.82|199.69|199.67|199.54|74
1749130330000|2025-06-05 13:32:10|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.49|73
1749130340000|2025-06-05 13:32:20|199.67|199.59|199.72|199.59|199.72|199.64|199.67|199.59|227
1749130350000|2025-06-05 13:32:30|199.67|199.64|199.67|199.59|199.77|199.64|199.67|199.59|22
1749130360000|2025-06-05 13:32:40|199.62|199.54|199.67|199.59|199.72|199.59|199.62|199.54|20
1749130370000|2025-06-05 13:32:50|199.72|199.64|199.82|199.69|199.82|199.69|199.72|199.59|30
1749130380000|2025-06-05 13:33:00|199.77|199.64|199.77|199.69|199.82|199.74|199.77|199.64|37
1749130390000|2025-06-05 13:33:10||199.64||199.69||199.69||199.64|8
1749130400000|2025-06-05 13:33:20|199.72|199.64|199.77|199.64|199.77|199.69|199.72|199.64|16
1749130410000|2025-06-05 13:33:30|199.72|199.69|199.72|199.64|199.77|199.69|199.72|199.59|2
1749130420000|2025-06-05 13:33:40|199.77||199.77||199.77||199.72||12
1749130430000|2025-06-05 13:33:50|199.72|199.69|199.77|199.69|199.82|199.69|199.72|199.69|10
1749130440000|2025-06-05 13:34:00|199.82|199.64|199.77|199.69|199.82|199.69|199.77|199.64|0
1749130450000|2025-06-05 13:34:10|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|31
1749130460000|2025-06-05 13:34:20|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|2
1749130470000|2025-06-05 13:34:30|199.72|199.64|199.72|199.64|199.77|199.69|199.72|199.64|2
1749130480000|2025-06-05 13:34:40|199.77|199.69|199.82|199.74|199.82|199.74|199.72|199.69|10
1749130490000|2025-06-05 13:34:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|7
1749130500000|2025-06-05 13:35:00|199.72|199.64|199.67|199.59|199.72|199.64|199.67|199.59|11
1749130510000|2025-06-05 13:35:10|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.59|0
1749130520000|2025-06-05 13:35:20|199.67|199.59|199.77|199.64|199.77|199.64|199.67|199.59|7
1749130530000|2025-06-05 13:35:30|199.72||199.72||199.77||199.72||0
1749130540000|2025-06-05 13:35:40|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.64|0
1749130550000|2025-06-05 13:35:50|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|9
1749130560000|2025-06-05 13:36:00|199.77|199.64|199.87|199.79|199.87|199.79|199.77|199.64|361
1749130570000|2025-06-05 13:36:10|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|25
1749130580000|2025-06-05 13:36:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|30
1749130590000|2025-06-05 13:36:30|199.87|199.79|199.92|199.79|199.92|199.84|199.87|199.79|260
1749130600000|2025-06-05 13:36:40|199.97|199.84|199.97|199.84|199.97|199.89|199.92|199.84|31
1749130610000|2025-06-05 13:36:50|199.92|199.89|199.92|199.84|199.97|199.89|199.87|199.79|80
1749130620000|2025-06-05 13:37:00|199.87|199.79|199.97|199.89|199.97|199.89|199.87|199.79|26
1749130630000|2025-06-05 13:37:10|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|11
1749130640000|2025-06-05 13:37:20|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|67
1749130650000|2025-06-05 13:37:30|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|11
1749130660000|2025-06-05 13:37:40||199.89||199.94||199.94||199.89|25
1749130670000|2025-06-05 13:37:50|199.97|199.89|199.97|199.84|200.02|199.89|199.92|199.84|141
1749130680000|2025-06-05 13:38:00|200.02|199.89|200.02|199.94|200.02|199.94|200.02|199.84|9
1749130690000|2025-06-05 13:38:10|200.07|199.99|200.07|199.99|200.07|199.99|200.07|199.99|64
1749130720000|2025-06-05 13:38:40|200.02|199.94|200.02|199.94|200.02|199.99|200.02|199.94|39
1749130730000|2025-06-05 13:38:50|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|3
1749130740000|2025-06-05 13:39:00||199.99||199.99||199.99||199.94|1
1749130750000|2025-06-05 13:39:10|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|32
1749130760000|2025-06-05 13:39:20|200.07|199.99|200.07|199.99|200.07|199.99|200.02|199.94|98
1749130770000|2025-06-05 13:39:30|200.02|199.94|199.97|199.89|200.02|199.94|199.97|199.89|60
1749130780000|2025-06-05 13:39:40|||||||||2
1749130790000|2025-06-05 13:39:50|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|20
1749130800000|2025-06-05 13:40:00|199.97|199.89|200.07|199.99|200.07|199.99|199.97|199.89|8
1749130810000|2025-06-05 13:40:10|200.12|200.04|200.22|200.14|200.22|200.14|200.12|200.04|11
1749130820000|2025-06-05 13:40:20|200.17|200.09|200.17|200.04|200.22|200.14|200.12|200.04|31
1749130830000|2025-06-05 13:40:30|200.12|199.99|200.12|200.04|200.12|200.04|200.12|199.99|16
1749130840000|2025-06-05 13:40:40||199.99||200.04||200.04||199.99|8
1749130850000|2025-06-05 13:40:50|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|36
1749130870000|2025-06-05 13:41:10|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|19
1749130880000|2025-06-05 13:41:20|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.09|22
1749130890000|2025-06-05 13:41:30|200.27|200.14|200.27|200.19|200.27|200.19|200.27|200.14|32
1749130900000|2025-06-05 13:41:40|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|4
1749130910000|2025-06-05 13:41:50|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|2
1749130920000|2025-06-05 13:42:00|200.32|200.24|200.37|200.29|200.42|200.29|200.32|200.24|36
1749130930000|2025-06-05 13:42:10|200.42|200.24|200.37|200.29|200.42|200.29|200.37|200.24|33
1749130940000|2025-06-05 13:42:20|200.32|200.24|200.32|200.24|200.32|200.29|200.32|200.24|13
1749130950000|2025-06-05 13:42:30|200.27|200.19|200.27|200.19|200.32|200.24|200.27|200.19|29
1749130960000|2025-06-05 13:42:40|200.32|200.24|200.32|200.19|200.32|200.24|200.27|200.19|0
1749130970000|2025-06-05 13:42:50|200.27|200.14|200.27|200.19|200.32|200.19|200.22|200.14|78
1749130980000|2025-06-05 13:43:00|200.22|200.14|200.37|200.24|200.37|200.24|200.22|200.14|575
1749130990000|2025-06-05 13:43:10|200.32|200.29|200.37|200.29|200.37|200.29|200.32|200.24|40
1749131000000|2025-06-05 13:43:20||200.24||200.24||200.29||200.24|0
1749131010000|2025-06-05 13:43:30|200.32|200.29|200.37|200.24|200.37|200.29|200.32|200.24|4
1749131020000|2025-06-05 13:43:40|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.24|1
1749131030000|2025-06-05 13:43:50|200.37|200.19|200.37|200.24|200.37|200.29|200.32|200.19|25
1749131040000|2025-06-05 13:44:00|200.42|200.29|200.42|200.29|200.42|200.34|200.42|200.24|6
1749131050000|2025-06-05 13:44:10|200.37|200.34|200.42|200.29|200.42|200.34|200.37|200.29|8
1749131060000|2025-06-05 13:44:20||200.34||200.34||200.34||200.34|0
1749131070000|2025-06-05 13:44:30|||||||||1
1749131080000|2025-06-05 13:44:40|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|7
1749131090000|2025-06-05 13:44:50||200.39||200.34||200.39||200.34|0
1749131100000|2025-06-05 13:45:00||200.39||200.39||200.39||200.34|18
1749131110000|2025-06-05 13:45:10|200.52|200.34|200.52|200.39|200.52|200.44|200.52|200.34|29
1749131120000|2025-06-05 13:45:20|200.47|200.44|200.42|200.34|200.47|200.44|200.42|200.34|41
1749131130000|2025-06-05 13:45:30|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|6
1749131140000|2025-06-05 13:45:40||200.39||200.39||200.39||200.39|8
1749131150000|2025-06-05 13:45:50|200.42|200.34|200.42|200.29|200.47|200.39|200.37|200.29|117
1749131160000|2025-06-05 13:46:00|200.37|200.24|200.22|200.09|200.37|200.24|200.17|200.09|210
1749131170000|2025-06-05 13:46:10|200.17|200.14|200.17|200.04|200.22|200.14|200.17|200.04|0
1749131180000|2025-06-05 13:46:20|200.22|200.09|200.22|200.14|200.22|200.14|200.22|200.04|46
1749131190000|2025-06-05 13:46:30|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|16
1749131200000|2025-06-05 13:46:40|200.17|200.09|200.22|200.14|200.22|200.14|200.12|200.04|126
1749131210000|2025-06-05 13:46:50|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.14|24
1749131220000|2025-06-05 13:47:00|200.37|200.19|200.32|200.24|200.37|200.24|200.32|200.19|29
1749131230000|2025-06-05 13:47:10||200.19||200.24||200.24||200.19|2
1749131240000|2025-06-05 13:47:20|200.37|200.19|200.37|200.29|200.37|200.29|200.37|200.19|145
1749131250000|2025-06-05 13:47:30|200.42|200.34|200.42|200.34|200.47|200.39|200.37|200.29|186
1749131260000|2025-06-05 13:47:40|200.47||200.47||200.47||200.42||90
1749131270000|2025-06-05 13:47:50|200.52|200.39|200.47|200.34|200.52|200.39|200.47|200.34|26
1749131280000|2025-06-05 13:48:00|200.42|200.39|200.47|200.39|200.47|200.39|200.42|200.34|0
1749131290000|2025-06-05 13:48:10|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|491
1749131300000|2025-06-05 13:48:20|200.57|200.44|200.67|200.54|200.67|200.59|200.52|200.44|32
1749131310000|2025-06-05 13:48:30||200.59||200.59||200.59||200.54|21
1749131320000|2025-06-05 13:48:40||200.54||200.59||200.59||200.54|0
1749131330000|2025-06-05 13:48:50|200.72|200.64|200.82|200.69|200.82|200.69|200.72|200.64|51
1749131340000|2025-06-05 13:49:00|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|14
1749131350000|2025-06-05 13:49:10|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|141
1749131360000|2025-06-05 13:49:20|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.69|60
1749131370000|2025-06-05 13:49:30|200.77|200.69|200.77|200.69|200.82|200.74|200.77|200.69|9
1749131380000|2025-06-05 13:49:40|200.72|200.64|200.82|200.74|200.82|200.74|200.72|200.64|42
1749131400000|2025-06-05 13:50:00|200.87|200.79|200.87|200.74|200.87|200.79|200.82|200.74|50
1749131410000|2025-06-05 13:50:10|200.92|200.79|201.02|200.94|201.02|200.94|200.92|200.79|16
1749131420000|2025-06-05 13:50:20|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.94|334
1749131430000|2025-06-05 13:50:30|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|41
1749131440000|2025-06-05 13:50:40|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.94|14
1749131450000|2025-06-05 13:50:50|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|18
1749131460000|2025-06-05 13:51:00|201.12||201.12||201.12||201.07||5
1749131470000|2025-06-05 13:51:10|201.07|201.04|201.02|200.94|201.12|201.04|201.02|200.94|44
1749131480000|2025-06-05 13:51:20|200.97|200.89|201.07|200.94|201.07|200.99|200.97|200.89|21
1749131490000|2025-06-05 13:51:30|201.02|200.89|200.97|200.89|201.07|200.89|200.97|200.89|21
1749131500000|2025-06-05 13:51:40|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|118
1749131510000|2025-06-05 13:51:50|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.89|3
1749131520000|2025-06-05 13:52:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|40
1749131530000|2025-06-05 13:52:10|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|6
1749131540000|2025-06-05 13:52:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|22
1749131550000|2025-06-05 13:52:30|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|12
1749131560000|2025-06-05 13:52:40|200.97|200.89|200.97|200.84|200.97|200.89|200.92|200.84|3
1749131570000|2025-06-05 13:52:50|200.92|200.89|200.92|200.84|200.97|200.89|200.92|200.84|9
1749131580000|2025-06-05 13:53:00||200.79||200.84||200.84||200.79|19
1749131590000|2025-06-05 13:53:10|200.97|200.89|201.17|201.04|201.17|201.09|200.92|200.79|603
1749131600000|2025-06-05 13:53:20|201.12|200.99|201.12|201.04|201.12|201.04|201.07|200.99|81
1749131610000|2025-06-05 13:53:30|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|15
1749131620000|2025-06-05 13:53:40|201.12||201.12||201.17||201.12||0
1749131630000|2025-06-05 13:53:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|17
1749131640000|2025-06-05 13:54:00|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|149
1749131650000|2025-06-05 13:54:10|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|16
1749131660000|2025-06-05 13:54:20|201.07|200.99|201.07|200.94|201.07|200.99|201.02|200.94|64
1749131670000|2025-06-05 13:54:30|201.02||201.02||201.07||201.02||12
1749131680000|2025-06-05 13:54:40|201.07|200.99|201.12|201.04|201.17|201.04|201.02|200.94|388
1749131690000|2025-06-05 13:54:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|0
1749131700000|2025-06-05 13:55:00|201.22|201.14|201.22|201.09|201.22|201.14|201.17|201.09|31
1749131710000|2025-06-05 13:55:10|201.17|201.14|201.27|201.19|201.32|201.24|201.17|201.14|20
1749131720000|2025-06-05 13:55:20|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|219
1749131730000|2025-06-05 13:55:30|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|367
1749131740000|2025-06-05 13:55:40|201.32|201.29|201.42|201.34|201.42|201.34|201.32|201.24|19
1749131750000|2025-06-05 13:55:50||201.29||201.34||201.34||201.29|4
1749131760000|2025-06-05 13:56:00|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|232
1749131770000|2025-06-05 13:56:10|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|16
1749131780000|2025-06-05 13:56:20|201.37|201.34|201.37|201.24|201.37|201.34|201.32|201.24|12
1749131790000|2025-06-05 13:56:30|201.32|201.29|201.37|201.29|201.42|201.29|201.32|201.24|4
1749131800000|2025-06-05 13:56:40|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|16
1749131810000|2025-06-05 13:56:50|201.47|201.34|201.42|201.34|201.47|201.39|201.42|201.34|16
1749131820000|2025-06-05 13:57:00|201.47|201.29|201.37|201.29|201.47|201.29|201.37|201.29|65
1749131830000|2025-06-05 13:57:10|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|99
1749131840000|2025-06-05 13:57:20|201.37|201.34|201.37|201.29|201.37|201.34|201.32|201.24|56
1749131850000|2025-06-05 13:57:30|201.32|201.24|201.27|201.19|201.32|201.24|201.22|201.14|79
1749131860000|2025-06-05 13:57:40|201.22|201.14|201.17|201.09|201.27|201.19|201.17|201.09|25
1749131870000|2025-06-05 13:57:50|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.14|17
1749131880000|2025-06-05 13:58:00||201.09||201.09||201.14||201.09|14
1749131890000|2025-06-05 13:58:10|201.27|201.14|201.27|201.19|201.32|201.19|201.27|201.09|14
1749131900000|2025-06-05 13:58:20|201.22|201.14|201.22|201.14|201.27|201.19|201.22|201.14|4
1749131910000|2025-06-05 13:58:30|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|5
1749131920000|2025-06-05 13:58:40|||||||||6
1749131930000|2025-06-05 13:58:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|5
1749131940000|2025-06-05 13:59:00|201.27||201.22||201.27||201.22||35
1749131950000|2025-06-05 13:59:10|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|6
1749131960000|2025-06-05 13:59:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1749131970000|2025-06-05 13:59:30|201.22||201.17||201.22||201.17||6
1749131980000|2025-06-05 13:59:40|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.09|222
1749131990000|2025-06-05 13:59:50|201.22|201.14|201.22|201.14|201.22|201.19|201.22|201.14|10
1749132000000|2025-06-05 14:00:00|201.27|201.19|201.37|201.29|201.37|201.29|201.27|201.19|53
1749132010000|2025-06-05 14:00:10|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|23
1749132020000|2025-06-05 14:00:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|4
1749132030000|2025-06-05 14:00:30|201.47|201.39|201.52|201.39|201.57|201.44|201.47|201.39|99
1749132040000|2025-06-05 14:00:40|201.57|201.44|201.57|201.44|201.57|201.49|201.57|201.44|9
1749132050000|2025-06-05 14:00:50|201.52|201.49|201.52|201.44|201.57|201.49|201.52|201.44|83
1749132060000|2025-06-05 14:01:00|201.57|201.49|201.72|201.64|201.72|201.64|201.57|201.49|881
1749132070000|2025-06-05 14:01:10|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.59|404
1749132080000|2025-06-05 14:01:20|201.72|201.59|201.72|201.59|201.77|201.64|201.72|201.59|23
1749132090000|2025-06-05 14:01:30|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|85
1749132100000|2025-06-05 14:01:40|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|9
1749132110000|2025-06-05 14:01:50|201.67|201.59|201.67|201.59|201.72|201.64|201.67|201.59|11
1749132120000|2025-06-05 14:02:00|201.62|201.54|201.62|201.54|201.67|201.54|201.57|201.44|9
1749132130000|2025-06-05 14:02:10|201.57|201.49|201.62|201.54|201.67|201.54|201.57|201.49|233
1749132140000|2025-06-05 14:02:20|201.67|201.49|201.57|201.49|201.67|201.59|201.57|201.49|18
1749132150000|2025-06-05 14:02:30|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|3
1749132160000|2025-06-05 14:02:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|18
1749132170000|2025-06-05 14:02:50|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|191
1749132180000|2025-06-05 14:03:00|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.29|388
1749132190000|2025-06-05 14:03:10|201.52|201.39|201.47|201.39|201.52|201.39|201.47|201.34|1
1749132200000|2025-06-05 14:03:20|201.52|201.44|201.42|201.34|201.52|201.44|201.42|201.34|7
1749132210000|2025-06-05 14:03:30|201.47|201.29|201.52|201.44|201.52|201.44|201.42|201.29|260
1749132220000|2025-06-05 14:03:40|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.39|65
1749132230000|2025-06-05 14:03:50|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|108
1749132240000|2025-06-05 14:04:00|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|123
1749132250000|2025-06-05 14:04:10|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|192
1749132260000|2025-06-05 14:04:20||201.54||201.59||201.59||201.54|3
1749132270000|2025-06-05 14:04:30|201.72|201.54|201.72|201.64|201.72|201.64|201.72|201.54|2
1749132280000|2025-06-05 14:04:40|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|12
1749132290000|2025-06-05 14:04:50|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|10
1749132300000|2025-06-05 14:05:00|201.82|201.69|201.82|201.74|201.82|201.74|201.77|201.69|83
1749132310000|2025-06-05 14:05:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|21
1749132320000|2025-06-05 14:05:20|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|90
1749132330000|2025-06-05 14:05:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|3
1749132340000|2025-06-05 14:05:40|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|157
1749132350000|2025-06-05 14:05:50|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|333
1749132360000|2025-06-05 14:06:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|268
1749132370000|2025-06-05 14:06:10|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|65
1749132380000|2025-06-05 14:06:20|||||||||40
1749132390000|2025-06-05 14:06:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|31
1749132400000|2025-06-05 14:06:40|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|45
1749132410000|2025-06-05 14:06:50|201.87|201.79|201.82|201.74|201.87|201.84|201.82|201.74|128
1749132420000|2025-06-05 14:07:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|86
1749132430000|2025-06-05 14:07:10|201.72|201.64|201.82|201.69|201.82|201.69|201.72|201.64|7
1749132440000|2025-06-05 14:07:20|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|1
1749132450000|2025-06-05 14:07:30|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|1
1749132460000|2025-06-05 14:07:40|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|63
1749132470000|2025-06-05 14:07:50|201.87|201.69|201.77|201.69|201.87|201.79|201.77|201.69|18
1749132480000|2025-06-05 14:08:00|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|72
1749132490000|2025-06-05 14:08:10|201.82|201.74|201.82|201.69|201.82|201.74|201.72|201.64|225
1749132500000|2025-06-05 14:08:20|201.77||201.77||201.82||201.77||7
1749132520000|2025-06-05 14:08:40|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|58
1749132530000|2025-06-05 14:08:50|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|22
1749132540000|2025-06-05 14:09:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|55
1749132550000|2025-06-05 14:09:10|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|21
1749132560000|2025-06-05 14:09:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|141
1749132570000|2025-06-05 14:09:30|||||||||136
1749132580000|2025-06-05 14:09:40|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|3
1749132590000|2025-06-05 14:09:50||201.69||201.69||201.69||201.64|31
1749132600000|2025-06-05 14:10:00|201.72|201.64|201.87|201.79|201.87|201.79|201.72|201.64|253
1749132610000|2025-06-05 14:10:10|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|15
1749132620000|2025-06-05 14:10:20|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|101
1749132630000|2025-06-05 14:10:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|10
1749132640000|2025-06-05 14:10:40|||||||||215
1749132650000|2025-06-05 14:10:50|||||||||3
1749132660000|2025-06-05 14:11:00|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|48
1749132670000|2025-06-05 14:11:10|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|96
1749132680000|2025-06-05 14:11:20|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|105
1749132690000|2025-06-05 14:11:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|22
1749132700000|2025-06-05 14:11:40|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|227
1749132710000|2025-06-05 14:11:50|201.97|201.79|201.97|201.84|201.97|201.84|201.97|201.79|88
1749132720000|2025-06-05 14:12:00|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.84|37
1749132730000|2025-06-05 14:12:10|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|131
1749132740000|2025-06-05 14:12:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|84
1749132750000|2025-06-05 14:12:30|||||||||138
1749132760000|2025-06-05 14:12:40||201.79||201.79||201.79||201.79|164
1749132770000|2025-06-05 14:12:50|201.87|201.74|201.87|201.79|201.87|201.79|201.82|201.74|52
1749132780000|2025-06-05 14:13:00|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|68
1749132790000|2025-06-05 14:13:10|201.87||201.82||201.87||201.82||172
1749132800000|2025-06-05 14:13:20|201.77|201.69|201.87|201.74|201.87|201.79|201.77|201.69|64
1749132810000|2025-06-05 14:13:30|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|21
1749132820000|2025-06-05 14:13:40||201.69||201.74||201.74||201.69|138
1749132830000|2025-06-05 14:13:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|6
1749132840000|2025-06-05 14:14:00||201.69||201.74||201.74||201.69|4
1749132850000|2025-06-05 14:14:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|65
1749132860000|2025-06-05 14:14:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|41
1749132870000|2025-06-05 14:14:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|476
1749132880000|2025-06-05 14:14:40||201.54||201.59||201.59||201.54|17
1749132890000|2025-06-05 14:14:50||201.54||201.59||201.59||201.54|11
1749132900000|2025-06-05 14:15:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|97
1749132910000|2025-06-05 14:15:10|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|22
1749132920000|2025-06-05 14:15:20|||||||||3
1749132930000|2025-06-05 14:15:30|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|51
1749132940000|2025-06-05 14:15:40|||||||||104
1749132950000|2025-06-05 14:15:50|||||||||156
1749132960000|2025-06-05 14:16:00|201.77|201.59|201.77|201.69|201.77|201.69|201.77|201.59|66
1749132970000|2025-06-05 14:16:10|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|61
1749132980000|2025-06-05 14:16:20|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|76
1749132990000|2025-06-05 14:16:30|201.87|201.69|201.82|201.69|201.87|201.69|201.82|201.69|119
1749133000000|2025-06-05 14:16:40|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|13
1749133010000|2025-06-05 14:16:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|80
1749133020000|2025-06-05 14:17:00|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|12
1749133030000|2025-06-05 14:17:10|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|81
1749133040000|2025-06-05 14:17:20|201.87||201.82||201.87||201.82||58
1749133050000|2025-06-05 14:17:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|5
1749133060000|2025-06-05 14:17:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|238
1749133070000|2025-06-05 14:17:50|||||||||3
1749133080000|2025-06-05 14:18:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|46
1749133100000|2025-06-05 14:18:20||201.69||201.74||201.74||201.69|134
1749133110000|2025-06-05 14:18:30|||||||||9
1749133130000|2025-06-05 14:18:50|||||||||61
1749133140000|2025-06-05 14:19:00||201.69||201.69||201.74||201.69|34
1749133150000|2025-06-05 14:19:10||201.74||201.74||201.74||201.69|25
1749133160000|2025-06-05 14:19:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|23
1749133170000|2025-06-05 14:19:30|201.82||201.77||201.82||201.77||21
1749133180000|2025-06-05 14:19:40|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|111
1749133190000|2025-06-05 14:19:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|129
1749133200000|2025-06-05 14:20:00|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|44
1749133210000|2025-06-05 14:20:10|201.77||201.82||201.82||201.77||58
1749133220000|2025-06-05 14:20:20||201.74||201.74||201.74||201.74|8
1749133230000|2025-06-05 14:20:30||201.69||201.74||201.74||201.69|17
1749133240000|2025-06-05 14:20:40|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|161
1749133250000|2025-06-05 14:20:50|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|98
1749133260000|2025-06-05 14:21:00|201.67||201.67||201.72||201.67||5
1749133270000|2025-06-05 14:21:10||201.54||201.59||201.59||201.54|111
1749133280000|2025-06-05 14:21:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|55
1749133290000|2025-06-05 14:21:30|201.77||201.72||201.77||201.72||123
1749133300000|2025-06-05 14:21:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|56
1749133310000|2025-06-05 14:21:50|||||||||6
1749133320000|2025-06-05 14:22:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|71
1749133330000|2025-06-05 14:22:10|||||||||3
1749133340000|2025-06-05 14:22:20|||||||||6
1749133350000|2025-06-05 14:22:30|||||||||3
1749133360000|2025-06-05 14:22:40|||||||||8
1749133370000|2025-06-05 14:22:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|309
1749133380000|2025-06-05 14:23:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|236
1749133390000|2025-06-05 14:23:10|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|75
1749133400000|2025-06-05 14:23:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|57
1749133410000|2025-06-05 14:23:30|202.02|201.94|202.07|201.99|202.12|202.04|202.02|201.89|319
1749133420000|2025-06-05 14:23:40|||||||||9
1749133430000|2025-06-05 14:23:50|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|128
1749133440000|2025-06-05 14:24:00|202.02|201.99|202.07|201.94|202.07|201.99|202.02|201.94|12
1749133450000|2025-06-05 14:24:10|202.02|201.89|202.02|201.89|202.02|201.94|202.02|201.89|45
1749133460000|2025-06-05 14:24:20|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|38
1749133470000|2025-06-05 14:24:30||201.89||201.94||201.94||201.89|65
1749133480000|2025-06-05 14:24:40||201.89||201.89||201.94||201.89|7
1749133490000|2025-06-05 14:24:50||201.94||201.89||201.94||201.89|2
1749133500000|2025-06-05 14:25:00|201.97|201.94|201.97|201.89|202.02|201.94|201.97|201.89|59
1749133510000|2025-06-05 14:25:10|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|94
1749133520000|2025-06-05 14:25:20|201.97|201.89|201.92|201.84|202.02|201.89|201.92|201.84|168
1749133530000|2025-06-05 14:25:30|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|17
1749133540000|2025-06-05 14:25:40|201.92|201.74|201.82|201.74|201.92|201.74|201.82|201.74|215
1749133550000|2025-06-05 14:25:50|201.77|201.69|201.87|201.79|201.87|201.79|201.77|201.69|662
1749133560000|2025-06-05 14:26:00|||||||||3
1749133570000|2025-06-05 14:26:10||201.74||201.79||201.79||201.74|9
1749133580000|2025-06-05 14:26:20|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|21
1749133590000|2025-06-05 14:26:30|201.87||201.87||201.87||201.82||26
1749133600000|2025-06-05 14:26:40|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.74|71
1749133610000|2025-06-05 14:26:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|74
1749133620000|2025-06-05 14:27:00|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|15
1749133630000|2025-06-05 14:27:10|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|60
1749133640000|2025-06-05 14:27:20|||||||||2
1749133650000|2025-06-05 14:27:30|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|67
1749133660000|2025-06-05 14:27:40|||||||||3
1749133670000|2025-06-05 14:27:50|||||||||3
1749133680000|2025-06-05 14:28:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|214
1749133690000|2025-06-05 14:28:10|201.82|201.74|201.72|201.64|201.87|201.74|201.62|201.54|569
1749133700000|2025-06-05 14:28:20|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|366
1749133710000|2025-06-05 14:28:30|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|445
1749133720000|2025-06-05 14:28:40|201.77||201.72||201.77||201.72||9
1749133730000|2025-06-05 14:28:50|||||||||57
1749133740000|2025-06-05 14:29:00|201.67|201.59|201.72|201.64|201.77|201.64|201.67|201.59|93
1749133750000|2025-06-05 14:29:10|201.77|201.69|201.82|201.74|201.82|201.74|201.72|201.69|99
1749133760000|2025-06-05 14:29:20|||||||||7
1749133770000|2025-06-05 14:29:30|201.87|201.69|201.82|201.69|201.87|201.69|201.82|201.69|5
1749133780000|2025-06-05 14:29:40|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|51
1749133790000|2025-06-05 14:29:50|201.87||201.82||201.87||201.82||30
1749133800000|2025-06-05 14:30:00|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|2
1749133810000|2025-06-05 14:30:10|201.92|201.74|201.82|201.74|201.92|201.74|201.82|201.74|68
1749133820000|2025-06-05 14:30:20|201.77|201.69|201.87|201.79|201.87|201.79|201.77|201.69|8
1749133830000|2025-06-05 14:30:30||201.74||201.74||201.79||201.74|11
1749133840000|2025-06-05 14:30:40|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|1
1749133850000|2025-06-05 14:30:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|20
1749133860000|2025-06-05 14:31:00|201.87|201.79|201.82|201.69|201.87|201.79|201.82|201.69|45
1749133870000|2025-06-05 14:31:10|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.69|26
1749133880000|2025-06-05 14:31:20|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|43
1749133890000|2025-06-05 14:31:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|65
1749133900000|2025-06-05 14:31:40|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|25
1749133920000|2025-06-05 14:32:00||201.74||201.79||201.79||201.74|3
1749133930000|2025-06-05 14:32:10|201.82|201.74|201.92|201.79|201.92|201.84|201.82|201.74|226
1749133940000|2025-06-05 14:32:20|201.87|201.74|201.82|201.74|201.87|201.79|201.82|201.74|25
1749133960000|2025-06-05 14:32:40|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|125
1749133970000|2025-06-05 14:32:50|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|12
1749133990000|2025-06-05 14:33:10|201.87||201.82||201.87||201.82||74
1749134000000|2025-06-05 14:33:20|201.87||201.82||201.87||201.82||5
1749134010000|2025-06-05 14:33:30|201.87|201.79|201.92|201.79|201.92|201.84|201.87|201.79|100
1749134020000|2025-06-05 14:33:40|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.84|89
1749134030000|2025-06-05 14:33:50||201.79||201.84||201.84||201.79|46
1749134040000|2025-06-05 14:34:00|201.87|201.79|202.02|201.94|202.02|201.94|201.87|201.79|141
1749134050000|2025-06-05 14:34:10||201.89||201.94||201.94||201.89|1
1749134060000|2025-06-05 14:34:20|||||||||7
1749134070000|2025-06-05 14:34:30|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|125
1749134080000|2025-06-05 14:34:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|26
1749134090000|2025-06-05 14:34:50|||||||||5
1749134100000|2025-06-05 14:35:00|201.97|201.89|202.02|201.89|202.02|201.89|201.97|201.89|104
1749134110000|2025-06-05 14:35:10||201.94||201.94||201.94||201.94|11
1749134120000|2025-06-05 14:35:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|25
1749134130000|2025-06-05 14:35:30|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.94|12
1749134140000|2025-06-05 14:35:40|201.92|201.89|201.77|201.69|201.92|201.89|201.67|201.54|457
1749134150000|2025-06-05 14:35:50|201.72|201.64|201.82|201.74|201.87|201.79|201.72|201.64|432
1749134160000|2025-06-05 14:36:00|201.87|201.69|201.92|201.79|201.92|201.79|201.87|201.69|26
1749134170000|2025-06-05 14:36:10|201.97|201.84|201.92|201.84|201.97|201.89|201.87|201.79|146
1749134180000|2025-06-05 14:36:20|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|154
1749134190000|2025-06-05 14:36:30|||||||||11
1749134200000|2025-06-05 14:36:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|54
1749134210000|2025-06-05 14:36:50|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|3
1749134220000|2025-06-05 14:37:00|202.02||201.97||202.02||201.97||0
1749134230000|2025-06-05 14:37:10|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.94|0
1749134250000|2025-06-05 14:37:30|202.07|201.99|202.17|202.04|202.17|202.04|202.07|201.99|269
1749134260000|2025-06-05 14:37:40|202.22|202.09|202.27|202.19|202.32|202.24|202.22|202.04|221
1749134270000|2025-06-05 14:37:50|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.14|362
1749134280000|2025-06-05 14:38:00|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|184
1749134290000|2025-06-05 14:38:10||202.19||202.19||202.24||202.19|9
1749134300000|2025-06-05 14:38:20|202.37|202.24|202.37|202.24|202.37|202.29|202.32|202.19|107
1749134310000|2025-06-05 14:38:30|202.42|202.29|202.37|202.29|202.42|202.29|202.37|202.29|10
1749134320000|2025-06-05 14:38:40|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|164
1749134330000|2025-06-05 14:38:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|193
1749134340000|2025-06-05 14:39:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|50
1749134350000|2025-06-05 14:39:10|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|167
1749134360000|2025-06-05 14:39:20|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.19|98
1749134370000|2025-06-05 14:39:30|||||||||80
1749134380000|2025-06-05 14:39:40|202.27|202.19|202.32|202.19|202.32|202.24|202.27|202.19|11
1749134390000|2025-06-05 14:39:50|202.27|202.24|202.27|202.19|202.32|202.24|202.27|202.19|59
1749134400000|2025-06-05 14:40:00|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|74
1749134410000|2025-06-05 14:40:10|202.27|202.24|202.37|202.24|202.37|202.29|202.27|202.19|34
1749134420000|2025-06-05 14:40:20|202.32|202.29|202.32|202.24|202.32|202.29|202.27|202.19|70
1749134430000|2025-06-05 14:40:30|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|44
1749134440000|2025-06-05 14:40:40|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|18
1749134450000|2025-06-05 14:40:50|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|11
1749134460000|2025-06-05 14:41:00|202.37||202.32||202.37||202.32||0
1749134470000|2025-06-05 14:41:10|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|18
1749134480000|2025-06-05 14:41:20|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|3
1749134490000|2025-06-05 14:41:30|202.32|202.29|202.37|202.24|202.37|202.29|202.32|202.24|9
1749134500000|2025-06-05 14:41:40|202.47|202.29|202.82|202.74|202.82|202.74|202.47|202.29|553
1749134510000|2025-06-05 14:41:50|202.87|202.69|202.82|202.74|202.92|202.79|202.82|202.69|235
1749134520000|2025-06-05 14:42:00|202.77|202.69|202.82|202.69|202.82|202.74|202.77|202.64|219
1749134530000|2025-06-05 14:42:10|202.77|202.74|202.77|202.69|202.82|202.74|202.77|202.64|110
1749134540000|2025-06-05 14:42:20|202.82|202.64|202.72|202.64|202.82|202.69|202.72|202.64|186
1749134550000|2025-06-05 14:42:30|202.67|202.59|202.62|202.54|202.67|202.64|202.62|202.49|64
1749134560000|2025-06-05 14:42:40||202.49||202.49||202.54||202.49|55
1749134570000|2025-06-05 14:42:50|202.57|202.44|202.52|202.44|202.57|202.49|202.52|202.44|163
1749134580000|2025-06-05 14:43:00|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|71
1749134590000|2025-06-05 14:43:10|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|158
1749134600000|2025-06-05 14:43:20|202.52||202.47||202.52||202.47||15
1749134610000|2025-06-05 14:43:30|202.52|202.44|202.42|202.34|202.52|202.44|202.42|202.34|94
1749134620000|2025-06-05 14:43:40|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|46
1749134630000|2025-06-05 14:43:50|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|296
1749134640000|2025-06-05 14:44:00|202.57|202.49|202.47|202.39|202.57|202.49|202.47|202.39|195
1749134650000|2025-06-05 14:44:10|202.52||202.47||202.52||202.47||0
1749134660000|2025-06-05 14:44:20|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|47
1749134670000|2025-06-05 14:44:30|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|111
1749134680000|2025-06-05 14:44:40|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|24
1749134690000|2025-06-05 14:44:50|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|14
1749134700000|2025-06-05 14:45:00|202.52|202.49|202.52|202.44|202.57|202.49|202.52|202.44|23
1749134710000|2025-06-05 14:45:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|57
1749134720000|2025-06-05 14:45:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|100
1749134730000|2025-06-05 14:45:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|21
1749134740000|2025-06-05 14:45:40|202.62|202.54|202.62|202.49|202.62|202.54|202.57|202.49|66
1749134750000|2025-06-05 14:45:50|202.67|202.54|202.67|202.59|202.67|202.59|202.67|202.54|84
1749134760000|2025-06-05 14:46:00|202.72|202.64|202.72|202.64|202.87|202.79|202.72|202.59|455
1749134770000|2025-06-05 14:46:10|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|64
1749134780000|2025-06-05 14:46:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|29
1749134790000|2025-06-05 14:46:30|202.87|202.79|202.92|202.84|202.92|202.84|202.82|202.74|107
1749134800000|2025-06-05 14:46:40|202.87|202.79|202.87|202.79|202.92|202.84|202.87|202.79|76
1749134810000|2025-06-05 14:46:50|202.92|202.84|202.92|202.79|202.92|202.84|202.87|202.79|159
1749134820000|2025-06-05 14:47:00|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|161
1749134830000|2025-06-05 14:47:10|202.92|202.84|202.92|202.79|202.92|202.84|202.87|202.79|179
1749134840000|2025-06-05 14:47:20|202.87|202.84|202.92|202.84|202.92|202.84|202.87|202.79|146
1749134850000|2025-06-05 14:47:30|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|17
1749134860000|2025-06-05 14:47:40||202.84||202.79||202.84||202.79|11
1749134870000|2025-06-05 14:47:50|202.87|202.74|202.87|202.79|202.87|202.79|202.82|202.74|35
1749134880000|2025-06-05 14:48:00|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|68
1749134890000|2025-06-05 14:48:10|202.82|202.79|202.77|202.69|202.82|202.79|202.77|202.64|100
1749134900000|2025-06-05 14:48:20|202.72|202.64|202.72|202.64|202.77|202.69|202.72|202.64|24
1749134910000|2025-06-05 14:48:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|26
1749134920000|2025-06-05 14:48:40|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|2
1749134930000|2025-06-05 14:48:50|202.72|202.59|202.62|202.54|202.72|202.59|202.62|202.54|28
1749134940000|2025-06-05 14:49:00|202.67||202.62||202.67||202.62||44
1749134950000|2025-06-05 14:49:10|202.57|202.49|202.62|202.54|202.67|202.54|202.57|202.49|7
1749134970000|2025-06-05 14:49:30|202.67||202.62||202.67||202.62||26
1749134980000|2025-06-05 14:49:40||202.49||202.49||202.54||202.49|61
1749134990000|2025-06-05 14:49:50|202.57|202.54|202.57|202.49|202.62|202.54|202.57|202.49|1
1749135000000|2025-06-05 14:50:00|202.62|202.54|202.62|202.49|202.62|202.54|202.57|202.49|29
1749135010000|2025-06-05 14:50:10|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.49|7
1749135020000|2025-06-05 14:50:20|202.57|202.49|202.57|202.49|202.62|202.54|202.57|202.49|8
1749135030000|2025-06-05 14:50:30|202.62||202.57||202.62||202.57||0
1749135050000|2025-06-05 14:50:50|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|2
1749135060000|2025-06-05 14:51:00||202.54||202.59||202.59||202.54|64
1749135070000|2025-06-05 14:51:10||202.54||202.54||202.54||202.54|3
1749135080000|2025-06-05 14:51:20|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.49|45
1749135090000|2025-06-05 14:51:30||202.49||202.54||202.54||202.49|3
1749135100000|2025-06-05 14:51:40|202.57|202.49|202.57|202.49|202.62|202.54|202.57|202.49|2
1749135110000|2025-06-05 14:51:50|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|80
1749135120000|2025-06-05 14:52:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|3
1749135130000|2025-06-05 14:52:10|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|50
1749135140000|2025-06-05 14:52:20|202.47|202.39|202.57|202.49|202.57|202.49|202.47|202.39|64
1749135150000|2025-06-05 14:52:30|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|2
1749135160000|2025-06-05 14:52:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|7
1749135170000|2025-06-05 14:52:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|1
1749135180000|2025-06-05 14:53:00|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.49|6
1749135200000|2025-06-05 14:53:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|39
1749135210000|2025-06-05 14:53:30|||||||||48
1749135220000|2025-06-05 14:53:40|||||||||4
1749135230000|2025-06-05 14:53:50|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|78
1749135240000|2025-06-05 14:54:00|202.62|202.49|202.62|202.54|202.62|202.54|202.57|202.49|67
1749135250000|2025-06-05 14:54:10|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|1
1749135260000|2025-06-05 14:54:20|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|2
1749135300000|2025-06-05 14:55:00|||||||||53
1749135310000|2025-06-05 14:55:10|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|55
1749135320000|2025-06-05 14:55:20|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.59|29
1749135330000|2025-06-05 14:55:30|||||||||57
1749135340000|2025-06-05 14:55:40|202.67|202.59|202.67|202.59|202.72|202.64|202.67|202.59|30
1749135360000|2025-06-05 14:56:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|9
1749135370000|2025-06-05 14:56:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|17
1749135380000|2025-06-05 14:56:20|||||||||50
1749135420000|2025-06-05 14:57:00|202.72|202.64|202.72|202.59|202.72|202.64|202.67|202.59|116
1749135430000|2025-06-05 14:57:10|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.64|1
1749135440000|2025-06-05 14:57:20|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|1
1749135450000|2025-06-05 14:57:30|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|9
1749135460000|2025-06-05 14:57:40|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.59|22
1749135470000|2025-06-05 14:57:50|||||||||3
1749135480000|2025-06-05 14:58:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|4
1749135500000|2025-06-05 14:58:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|68
1749135520000|2025-06-05 14:58:40|||||||||100
1749135550000|2025-06-05 14:59:10|||||||||1
1749135560000|2025-06-05 14:59:20|||||||||5
1749135590000|2025-06-05 14:59:50|||||||||57
1749135600000|2025-06-05 15:00:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|58
1749135610000|2025-06-05 15:00:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|18
1749135630000|2025-06-05 15:00:30||202.59||202.64||202.64||202.59|20
1749135640000|2025-06-05 15:00:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|33
1749135650000|2025-06-05 15:00:50|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|11
1749135670000|2025-06-05 15:01:10|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|72
1749135700000|2025-06-05 15:01:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|6
1749135720000|2025-06-05 15:02:00|||||||||1
1749135730000|2025-06-05 15:02:10|||||||||4
1749135750000|2025-06-05 15:02:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|57
1749135760000|2025-06-05 15:02:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|122
1749135770000|2025-06-05 15:02:50|202.67|202.59|202.67|202.59|202.72|202.64|202.67|202.59|13
1749135790000|2025-06-05 15:03:10|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|66
1749135800000|2025-06-05 15:03:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|3
1749135820000|2025-06-05 15:03:40|202.67||202.67||202.67||202.62||162
1749135830000|2025-06-05 15:03:50|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|57
1749135840000|2025-06-05 15:04:00||202.64||202.64||202.64||202.64|0
1749135850000|2025-06-05 15:04:10|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|150
1749135860000|2025-06-05 15:04:20|||||||||420
1749135880000|2025-06-05 15:04:40|||||||||40
1749135890000|2025-06-05 15:04:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|48
1749135900000|2025-06-05 15:05:00|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|3
1749135910000|2025-06-05 15:05:10|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|49
1749135940000|2025-06-05 15:05:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|88
1749135950000|2025-06-05 15:05:50||202.54||202.59||202.59||202.54|33
1749135960000|2025-06-05 15:06:00|202.62|202.54|202.57|202.49|202.62|202.59|202.57|202.49|72
1749135980000|2025-06-05 15:06:20|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|35
1749136010000|2025-06-05 15:06:50|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|119
1749136020000|2025-06-05 15:07:00|202.67|202.54|202.67|202.59|202.67|202.59|202.67|202.54|88
1749136030000|2025-06-05 15:07:10|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|9
1749136040000|2025-06-05 15:07:20|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|33
1749136050000|2025-06-05 15:07:30|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|11
1749136060000|2025-06-05 15:07:40||202.54||202.54||202.54||202.54|0
1749136070000|2025-06-05 15:07:50||202.49||202.54||202.54||202.49|39
1749136080000|2025-06-05 15:08:00||202.49||202.54||202.54||202.49|43
1749136090000|2025-06-05 15:08:10|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.54|6
1749136110000|2025-06-05 15:08:30|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|92
1749136120000|2025-06-05 15:08:40|202.62||202.62||202.62||202.62||1
1749136130000|2025-06-05 15:08:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|39
1749136140000|2025-06-05 15:09:00|||||||||1
1749136150000|2025-06-05 15:09:10|202.72||202.67||202.72||202.67||39
1749136160000|2025-06-05 15:09:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|35
1749136170000|2025-06-05 15:09:30|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|74
1749136180000|2025-06-05 15:09:40|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|62
1749136190000|2025-06-05 15:09:50|202.67||202.67||202.67||202.67||0
1749136210000|2025-06-05 15:10:10|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|99
1749136230000|2025-06-05 15:10:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|39
1749136240000|2025-06-05 15:10:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|41
1749136250000|2025-06-05 15:10:50|202.62|202.54|202.62|202.54|202.62|202.59|202.62|202.54|2
1749136260000|2025-06-05 15:11:00||202.49||202.54||202.54||202.49|133
1749136280000|2025-06-05 15:11:20|||||||||10048
1749136290000|2025-06-05 15:11:30|||||||||41
1749136300000|2025-06-05 15:11:40||202.49||202.54||202.54||202.49|73
1749136320000|2025-06-05 15:12:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|2
1749136330000|2025-06-05 15:12:10|||||||||6
1749136360000|2025-06-05 15:12:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|127
1749136370000|2025-06-05 15:12:50||202.39||202.44||202.44||202.39|12
1749136380000|2025-06-05 15:13:00|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|39
1749136390000|2025-06-05 15:13:10|||||||||2
1749136400000|2025-06-05 15:13:20|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|80
1749136410000|2025-06-05 15:13:30|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.34|108
1749136420000|2025-06-05 15:13:40||202.39||202.39||202.39||202.39|1
1749136440000|2025-06-05 15:14:00|||||||||104
1749136460000|2025-06-05 15:14:20|202.52||202.52||202.52||202.52||903
1749136470000|2025-06-05 15:14:30|202.47||202.47||202.47||202.47||31
1749136480000|2025-06-05 15:14:40|202.52||202.47||202.52||202.47||44
1749136500000|2025-06-05 15:15:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|19
1749136520000|2025-06-05 15:15:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|82
1749136530000|2025-06-05 15:15:30|202.52|202.44|202.57|202.44|202.57|202.49|202.52|202.44|191
1749136540000|2025-06-05 15:15:40||202.49||202.44||202.49||202.44|2
1749136550000|2025-06-05 15:15:50||202.49||202.49||202.49||202.49|1
1749136580000|2025-06-05 15:16:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|170
1749136590000|2025-06-05 15:16:30|||||||||249
1749136610000|2025-06-05 15:16:50|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|32
1749136620000|2025-06-05 15:17:00|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|96
1749136630000|2025-06-05 15:17:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|57
1749136640000|2025-06-05 15:17:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|117
1749136650000|2025-06-05 15:17:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|5
1749136670000|2025-06-05 15:17:50|||||||||22
1749136680000|2025-06-05 15:18:00|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|102
1749136690000|2025-06-05 15:18:10|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.59|33
1749136700000|2025-06-05 15:18:20|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|42
1749136710000|2025-06-05 15:18:30|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|39
1749136720000|2025-06-05 15:18:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|64
1749136730000|2025-06-05 15:18:50|202.67|202.59|202.67|202.59|202.72|202.59|202.67|202.59|45
1749136740000|2025-06-05 15:19:00|202.72||202.67||202.72||202.67||30
1749136780000|2025-06-05 15:19:40|||||||||38
1749136790000|2025-06-05 15:19:50|||||||||20
1749136800000|2025-06-05 15:20:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|117
1749136810000|2025-06-05 15:20:10|||||||||2
1749136820000|2025-06-05 15:20:20|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|220
1749136830000|2025-06-05 15:20:30|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|62
1749136840000|2025-06-05 15:20:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|5
1749136850000|2025-06-05 15:20:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|1
1749136860000|2025-06-05 15:21:00|202.67||202.62||202.67||202.62||247
1749136870000|2025-06-05 15:21:10|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.59|203
1749136880000|2025-06-05 15:21:20|||||||||17
1749136890000|2025-06-05 15:21:30|||||||||60
1749136900000|2025-06-05 15:21:40|||||||||30
1749136910000|2025-06-05 15:21:50|||||||||22
1749136920000|2025-06-05 15:22:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|52
1749136930000|2025-06-05 15:22:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|134
1749136940000|2025-06-05 15:22:20||202.54||202.54||202.54||202.54|162
1749136950000|2025-06-05 15:22:30||202.59||202.59||202.59||202.59|101
1749136960000|2025-06-05 15:22:40|||||||||39
1749136980000|2025-06-05 15:23:00|||||||||89
1749137000000|2025-06-05 15:23:20|||||||||22
1749137010000|2025-06-05 15:23:30|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|99
1749137020000|2025-06-05 15:23:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|249
1749137030000|2025-06-05 15:23:50|||||||||6
1749137040000|2025-06-05 15:24:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|165
1749137050000|2025-06-05 15:24:10|||||||||3
1749137060000|2025-06-05 15:24:20|||||||||57
1749137070000|2025-06-05 15:24:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|106
1749137080000|2025-06-05 15:24:40|||||||||10
1749137090000|2025-06-05 15:24:50|202.57|202.49|202.57|202.49|202.57|202.54|202.57|202.49|22
1749137100000|2025-06-05 15:25:00|||||||||32
1749137110000|2025-06-05 15:25:10|||||||||12
1749137120000|2025-06-05 15:25:20|||||||||45
1749137130000|2025-06-05 15:25:30|202.62|202.54|202.72|202.64|202.72|202.64|202.62|202.54|134
1749137140000|2025-06-05 15:25:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|669
1749137150000|2025-06-05 15:25:50|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|165
1749137160000|2025-06-05 15:26:00||202.49||202.54||202.54||202.49|87
1749137180000|2025-06-05 15:26:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|74
1749137190000|2025-06-05 15:26:30|||||||||13
1749137200000|2025-06-05 15:26:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|101
1749137210000|2025-06-05 15:26:50|||||||||59
1749137220000|2025-06-05 15:27:00|||||||||41
1749137230000|2025-06-05 15:27:10|||||||||9
1749137240000|2025-06-05 15:27:20|||||||||78
1749137250000|2025-06-05 15:27:30|||||||||27
1749137260000|2025-06-05 15:27:40|||||||||60
1749137270000|2025-06-05 15:27:50|||||||||39
1749137280000|2025-06-05 15:28:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|340
1749137290000|2025-06-05 15:28:10|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.59|243
1749137300000|2025-06-05 15:28:20|||||||||3
1749137310000|2025-06-05 15:28:30|||||||||39
1749137320000|2025-06-05 15:28:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|180
1749137330000|2025-06-05 15:28:50||202.64||202.64||202.64||202.64|121
1749137340000|2025-06-05 15:29:00|202.72|202.69|202.77|202.69|202.77|202.69|202.72|202.69|23
1749137350000|2025-06-05 15:29:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.69|337
1749137360000|2025-06-05 15:29:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|302
1749137370000|2025-06-05 15:29:30||202.74||202.74||202.79||202.74|483
1749137380000|2025-06-05 15:29:40|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.74|8
1749137390000|2025-06-05 15:29:50|202.82|202.74|202.82|202.74|202.87|202.79|202.82|202.74|306
1749137400000|2025-06-05 15:30:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|61
1749137410000|2025-06-05 15:30:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|189
1749137420000|2025-06-05 15:30:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|247
1749137430000|2025-06-05 15:30:30|||||||||16
1749137440000|2025-06-05 15:30:40||202.74||202.74||202.74||202.74|177
1749137450000|2025-06-05 15:30:50||202.79||202.79||202.79||202.74|7
1749137460000|2025-06-05 15:31:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|185
1749137470000|2025-06-05 15:31:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|77
1749137480000|2025-06-05 15:31:20|||||||||56
1749137490000|2025-06-05 15:31:30|202.82|202.74|202.82|202.74|202.82|202.79|202.82|202.74|160
1749137500000|2025-06-05 15:31:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|61
1749137510000|2025-06-05 15:31:50|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|88
1749137520000|2025-06-05 15:32:00|202.82|202.79|202.82|202.74|202.82|202.79|202.82|202.74|55
1749137540000|2025-06-05 15:32:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.74|124
1749137550000|2025-06-05 15:32:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|18
1749137560000|2025-06-05 15:32:40|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.84|127
1749137580000|2025-06-05 15:33:00|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|542
1749137590000|2025-06-05 15:33:10|||||||||5
1749137600000|2025-06-05 15:33:20|||||||||55
1749137610000|2025-06-05 15:33:30||202.79||202.79||202.79||202.79|60
1749137620000|2025-06-05 15:33:40|202.87||202.87||202.87||202.87||56
1749137630000|2025-06-05 15:33:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|151
1749137640000|2025-06-05 15:34:00|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.89|104
1749137650000|2025-06-05 15:34:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|22
1749137660000|2025-06-05 15:34:20|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|317
1749137670000|2025-06-05 15:34:30|203.07|202.89|203.02|202.94|203.07|202.94|202.97|202.89|1383
1749137680000|2025-06-05 15:34:40|202.97|202.89|202.97|202.89|203.02|202.94|202.97|202.89|1559
1749137690000|2025-06-05 15:34:50|203.02|202.94|203.12|202.99|203.12|202.99|203.02|202.94|628
1749137700000|2025-06-05 15:35:00|203.07||203.12||203.12||203.07||58
1749137710000|2025-06-05 15:35:10||203.04||203.04||203.04||202.99|211
1749137720000|2025-06-05 15:35:20||202.99||202.99||202.99||202.99|190
1749137730000|2025-06-05 15:35:30||203.04||202.99||203.04||202.99|535
1749137740000|2025-06-05 15:35:40|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|903
1749137750000|2025-06-05 15:35:50|||||||||203
1749137760000|2025-06-05 15:36:00|203.17||203.17||203.17||203.17||13
1749137770000|2025-06-05 15:36:10||203.09||203.04||203.09||203.04|0
1749137780000|2025-06-05 15:36:20|203.12|203.09|203.12|203.04|203.12|203.09|203.12|203.04|89
1749137790000|2025-06-05 15:36:30|||||||||32
1749137800000|2025-06-05 15:36:40|||||||||104
1749137810000|2025-06-05 15:36:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|209
1749137820000|2025-06-05 15:37:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|335
1749137830000|2025-06-05 15:37:10|203.17||203.12||203.17||203.12||32
1749137840000|2025-06-05 15:37:20|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|161
1749137850000|2025-06-05 15:37:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|204
1749137860000|2025-06-05 15:37:40||202.99||202.99||202.99||202.99|54
1749137870000|2025-06-05 15:37:50|203.07|202.94|203.02|202.94|203.07|202.94|203.02|202.94|145
1749137880000|2025-06-05 15:38:00|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|186
1749137890000|2025-06-05 15:38:10|202.97|202.89|202.97|202.89|203.02|202.89|202.97|202.89|139
1749137900000|2025-06-05 15:38:20|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|78
1749137910000|2025-06-05 15:38:30|202.97||202.97||202.97||202.97||0
1749137920000|2025-06-05 15:38:40|203.02||202.97||203.02||202.97||0
1749137990000|2025-06-05 15:39:50|203.02||202.97||203.02||202.97||67
1749138000000|2025-06-05 15:40:00|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|212
1749138020000|2025-06-05 15:40:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|11
1749138060000|2025-06-05 15:41:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|117
1749138080000|2025-06-05 15:41:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|123
1749138120000|2025-06-05 15:42:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|228
1749138130000|2025-06-05 15:42:10|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|34
1749138140000|2025-06-05 15:42:20|||||||||37
1749138160000|2025-06-05 15:42:40|||||||||5
1749138170000|2025-06-05 15:42:50|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|81
1749138190000|2025-06-05 15:43:10|||||||||79
1749138200000|2025-06-05 15:43:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|65
1749138220000|2025-06-05 15:43:40|203.12|203.04|203.12|203.04|203.12|203.04|203.07|203.04|56
1749138230000|2025-06-05 15:43:50|||||||||69
1749138240000|2025-06-05 15:44:00|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|18
1749138250000|2025-06-05 15:44:10|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|12
1749138260000|2025-06-05 15:44:20||203.04||203.04||203.04||202.99|0
1749138270000|2025-06-05 15:44:30||202.99||202.99||202.99||202.99|0
1749138280000|2025-06-05 15:44:40|203.07||203.07||203.07||203.07||1
1749138290000|2025-06-05 15:44:50|203.12||203.07||203.12||203.07||0
1749138310000|2025-06-05 15:45:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|56
1749138320000|2025-06-05 15:45:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|41
1749138340000|2025-06-05 15:45:40|203.02||203.02||203.02||202.97||1
1749138350000|2025-06-05 15:45:50|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.94|0
1749138370000|2025-06-05 15:46:10|202.97|202.89|202.97|202.89|203.02|202.89|202.97|202.89|1
1749138400000|2025-06-05 15:46:40|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|37
1749138410000|2025-06-05 15:46:50|203.02||203.02||203.02||202.97||0
1749138420000|2025-06-05 15:47:00|203.07|202.94|203.07|202.94|203.07|202.94|203.02|202.94|0
1749138430000|2025-06-05 15:47:10|203.02||203.02||203.07||203.02||0
1749138440000|2025-06-05 15:47:20|||||||||50
1749138450000|2025-06-05 15:47:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|9
1749138470000|2025-06-05 15:47:50|||||||||1
1749138480000|2025-06-05 15:48:00|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.84|24
1749138490000|2025-06-05 15:48:10|202.92||202.97||202.97||202.92||0
1749138500000|2025-06-05 15:48:20|202.92||202.92||202.92||202.92||10
1749138510000|2025-06-05 15:48:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|94
1749138520000|2025-06-05 15:48:40|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.84|49
1749138530000|2025-06-05 15:48:50|202.92||202.92||202.97||202.92||140
1749138550000|2025-06-05 15:49:10|202.97||202.97||202.97||202.97||0
1749138560000|2025-06-05 15:49:20|202.92||202.97||202.97||202.92||0
1749138570000|2025-06-05 15:49:30|202.92||202.92||202.92||202.92||0
1749138580000|2025-06-05 15:49:40|202.97||202.97||202.97||202.97||0
1749138590000|2025-06-05 15:49:50|202.92||202.92||202.92||202.92||0
1749138600000|2025-06-05 15:50:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|4
1749138620000|2025-06-05 15:50:20||202.84||202.84||202.84||202.84|2
1749138630000|2025-06-05 15:50:30|202.92||202.92||202.92||202.92||0
1749138650000|2025-06-05 15:50:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|8
1749138660000|2025-06-05 15:51:00||202.84||202.89||202.89||202.84|0
1749138670000|2025-06-05 15:51:10||202.84||202.89||202.89||202.84|12
1749138680000|2025-06-05 15:51:20|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|1
1749138690000|2025-06-05 15:51:30|202.92|202.84|203.02|202.89|203.02|202.89|202.92|202.84|225
1749138700000|2025-06-05 15:51:40|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.94|0
1749138710000|2025-06-05 15:51:50|||||||||1
1749138720000|2025-06-05 15:52:00||202.89||202.94||202.94||202.89|0
1749138730000|2025-06-05 15:52:10||202.89||202.89||202.94||202.89|0
1749138740000|2025-06-05 15:52:20|202.97||202.97||203.02||202.97||0
1749138750000|2025-06-05 15:52:30|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|28
1749138790000|2025-06-05 15:53:10|||||||||38
1749138830000|2025-06-05 15:53:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|176
1749138840000|2025-06-05 15:54:00|203.02||203.02||203.02||202.97||0
1749138850000|2025-06-05 15:54:10||202.94||202.94||202.94||202.94|0
1749138860000|2025-06-05 15:54:20|||||||||10
1749138870000|2025-06-05 15:54:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|3
1749138880000|2025-06-05 15:54:40|203.02||203.02||203.02||203.02||0
1749138890000|2025-06-05 15:54:50||202.94||202.94||202.94||202.94|0
1749138900000|2025-06-05 15:55:00||202.89||202.89||202.89||202.89|0
1749138910000|2025-06-05 15:55:10|202.97||203.02||203.02||202.97||6
1749138920000|2025-06-05 15:55:20|202.97||203.02||203.02||202.97||0
1749138930000|2025-06-05 15:55:30||202.94||202.94||202.94||202.94|0
1749138940000|2025-06-05 15:55:40||202.89||202.89||202.89||202.89|0
1749138950000|2025-06-05 15:55:50||202.94||202.94||202.94||202.94|0
1749138960000|2025-06-05 15:56:00|||||||||89
1749138970000|2025-06-05 15:56:10|||||||||10
1749138980000|2025-06-05 15:56:20|||||||||1
1749138990000|2025-06-05 15:56:30|203.12|202.99|203.07|202.99|203.12|202.99|203.07|202.99|408
1749139000000|2025-06-05 15:56:40|||||||||166
1749139010000|2025-06-05 15:56:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|4
1749139020000|2025-06-05 15:57:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|92
1749139040000|2025-06-05 15:57:20||203.04||203.09||203.09||203.04|1
1749139090000|2025-06-05 15:58:10||203.04||203.09||203.09||203.04|0
1749139100000|2025-06-05 15:58:20||203.04||203.04||203.04||203.04|0
1749139110000|2025-06-05 15:58:30||203.09||203.09||203.09||203.09|0
1749139120000|2025-06-05 15:58:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|13
1749139160000|2025-06-05 15:59:20|||||||||10
1749139200000|2025-06-05 16:00:00|203.17||203.12||203.17||203.12||12
1749139220000|2025-06-05 16:00:20|203.17||203.17||203.17||203.12||24
1749139230000|2025-06-05 16:00:30|203.12||203.12||203.12||203.12||2
1749139270000|2025-06-05 16:01:10|203.17||203.17||203.17||203.12||19
1749139280000|2025-06-05 16:01:20|203.12||203.12||203.17||203.12||3
1749139290000|2025-06-05 16:01:30|203.17||203.12||203.17||203.12||0
1749139300000|2025-06-05 16:01:40|203.17||203.17||203.17||203.12||0
1749139310000|2025-06-05 16:01:50|203.12||203.12||203.12||203.12||0
1749139330000|2025-06-05 16:02:10|203.17||203.17||203.17||203.17||6
1749139340000|2025-06-05 16:02:20|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|21
1749139350000|2025-06-05 16:02:30|203.07||203.07||203.07||203.07||0
1749139360000|2025-06-05 16:02:40|203.12||203.12||203.12||203.12||20
1749139370000|2025-06-05 16:02:50|203.07|203.04|203.12|203.04|203.12|203.04|203.07|202.99|12
1749139400000|2025-06-05 16:03:20||202.99||203.04||203.04||202.99|0
1749139440000|2025-06-05 16:04:00|203.17||203.17||203.17||203.17||0
1749139450000|2025-06-05 16:04:10||203.09||203.09||203.09||203.09|0
1749139470000|2025-06-05 16:04:30||203.04||203.04||203.04||203.04|0
1749139500000|2025-06-05 16:05:00|203.12||203.12||203.12||203.12||0
1749139510000|2025-06-05 16:05:10|203.17||203.17||203.17||203.17||2
1749139530000|2025-06-05 16:05:30|203.12||203.12||203.12||203.12||0
1749139540000|2025-06-05 16:05:40|203.17||203.17||203.17||203.17||5
1749139550000|2025-06-05 16:05:50|203.12||203.17||203.17||203.12||6
1749139600000|2025-06-05 16:06:40||203.09||203.09||203.09||203.09|0
1749139630000|2025-06-05 16:07:10||203.04||203.04||203.04||203.04|11
1749139640000|2025-06-05 16:07:20|203.12||203.12||203.17||203.12||0
1749139670000|2025-06-05 16:07:50||202.99||202.99||202.99||202.99|0
1749139680000|2025-06-05 16:08:00|203.07||203.07||203.07||203.07||0
1749139690000|2025-06-05 16:08:10|203.12||203.12||203.12||203.07||0
1749139700000|2025-06-05 16:08:20|203.07||203.07||203.07||203.07||0
1749139710000|2025-06-05 16:08:30||202.94||202.94||202.94||202.94|112
1749139720000|2025-06-05 16:08:40||202.99||202.99||202.99||202.99|0
1749139730000|2025-06-05 16:08:50|203.12||203.12||203.12||203.12||12
1749139750000|2025-06-05 16:09:10|203.07||203.07||203.12||203.07||6
1749139790000|2025-06-05 16:09:50|203.12||203.12||203.12||203.12||0
1749139800000|2025-06-05 16:10:00||203.04||202.99||203.04||202.99|6
1749139810000|2025-06-05 16:10:10|203.07||203.07||203.07||203.07||0
1749139950000|2025-06-05 16:12:30|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.94|21
1749139960000|2025-06-05 16:12:40||202.99||202.99||202.99||202.99|0
1749139980000|2025-06-05 16:13:00|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.94|17
1749139990000|2025-06-05 16:13:10||202.99||202.99||202.99||202.99|0
1749140000000|2025-06-05 16:13:20||202.94||202.94||202.94||202.94|0
1749140020000|2025-06-05 16:13:40|203.02||203.02||203.02||203.02||0
1749140030000|2025-06-05 16:13:50|203.07||203.02||203.07||203.02||0
1749140040000|2025-06-05 16:14:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|1
1749140050000|2025-06-05 16:14:10||202.94||202.94||202.94||202.94|1
1749140070000|2025-06-05 16:14:30|203.02||203.02||203.02||203.02||0
1749140080000|2025-06-05 16:14:40|203.07|202.99|203.07|202.94|203.07|202.99|203.07|202.94|12
1749140090000|2025-06-05 16:14:50||202.99||202.99||202.99||202.99|0
1749140120000|2025-06-05 16:15:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|4
1749140130000|2025-06-05 16:15:30|203.07||203.07||203.07||203.07||5
1749140150000|2025-06-05 16:15:50||202.99||202.94||202.99||202.94|0
1749140170000|2025-06-05 16:16:10||202.99||202.94||202.99||202.94|0
1749140190000|2025-06-05 16:16:30|203.02||203.02||203.02||203.02||0
1749140210000|2025-06-05 16:16:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|37
1749140220000|2025-06-05 16:17:00|203.02||203.02||203.02||203.02||7
1749140230000|2025-06-05 16:17:10|202.97|202.84|202.97|202.89|202.97|202.89|202.92|202.84|203
1749140240000|2025-06-05 16:17:20|202.92|202.84|202.87|202.79|202.97|202.84|202.87|202.79|85
1749140250000|2025-06-05 16:17:30|202.92||202.92||202.92||202.92||2
1749140260000|2025-06-05 16:17:40|202.87||202.87||202.87||202.87||0
1749140270000|2025-06-05 16:17:50|||||||||1
1749140280000|2025-06-05 16:18:00||202.74||202.79||202.79||202.74|17
1749140290000|2025-06-05 16:18:10||202.74||202.79||202.79||202.74|0
1749140330000|2025-06-05 16:18:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|2
1749140350000|2025-06-05 16:19:10||202.79||202.84||202.84||202.79|4
1749140430000|2025-06-05 16:20:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|1
1749140460000|2025-06-05 16:21:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|2
1749140470000|2025-06-05 16:21:10|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|17
1749140480000|2025-06-05 16:21:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|5
1749140490000|2025-06-05 16:21:30|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|1
1749140500000|2025-06-05 16:21:40||202.94||202.94||202.94||202.89|2
1749140510000|2025-06-05 16:21:50||202.89||202.94||202.94||202.89|0
1749140560000|2025-06-05 16:22:40|202.97|202.89|202.97|202.84|202.97|202.89|202.97|202.84|17
1749140570000|2025-06-05 16:22:50|202.92|202.89|202.92|202.84|202.92|202.89|202.92|202.84|16
1749140600000|2025-06-05 16:23:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|1
1749140630000|2025-06-05 16:23:50|203.02||203.02||203.02||203.02||1
1749140640000|2025-06-05 16:24:00|202.97||202.97||202.97||202.97||0
1749140650000|2025-06-05 16:24:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.89|1
1749140670000|2025-06-05 16:24:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|0
1749140680000|2025-06-05 16:24:40|||||||||5
1749140690000|2025-06-05 16:24:50||202.84||202.84||202.84||202.84|35
1749140710000|2025-06-05 16:25:10||202.89||202.89||202.89||202.89|0
1749140720000|2025-06-05 16:25:20|203.02||203.02||203.02||203.02||5
1749140730000|2025-06-05 16:25:30|202.97||202.97||202.97||202.97||0
1749140800000|2025-06-05 16:26:40|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|2
1749140810000|2025-06-05 16:26:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|2
1749140820000|2025-06-05 16:27:00||202.84||202.84||202.89||202.84|0
1749140830000|2025-06-05 16:27:10|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.89|2
1749140870000|2025-06-05 16:27:50|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|6
1749140880000|2025-06-05 16:28:00|203.02||202.97||203.02||202.97||2
1749140890000|2025-06-05 16:28:10|||||||||3
1749140920000|2025-06-05 16:28:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|1
1749140940000|2025-06-05 16:29:00|||||||||31
1749141010000|2025-06-05 16:30:10|203.07|202.99|203.07|202.94|203.07|202.99|203.07|202.94|17
1749141020000|2025-06-05 16:30:20||202.99||202.99||202.99||202.94|0
1749141040000|2025-06-05 16:30:40|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.94|5
1749141050000|2025-06-05 16:30:50|203.02||203.02||203.02||203.02||0
1749141160000|2025-06-05 16:32:40|202.97|202.89|203.02|202.89|203.02|202.89|202.97|202.89|15
1749141170000|2025-06-05 16:32:50|202.97||202.97||202.97||202.97||0
1749141180000|2025-06-05 16:33:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|1
1749141230000|2025-06-05 16:33:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|1
1749141260000|2025-06-05 16:34:20|203.17|203.04|203.12|203.04|203.17|203.04|203.12|203.04|446
1749141270000|2025-06-05 16:34:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|15
1749141280000|2025-06-05 16:34:40|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|419
1749141300000|2025-06-05 16:35:00|203.12|203.04|203.12|203.04|203.12|203.09|203.12|203.04|16
1749141340000|2025-06-05 16:35:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|37
1749141360000|2025-06-05 16:36:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|1
1749141380000|2025-06-05 16:36:20||202.99||203.04||203.04||202.99|0
1749141390000|2025-06-05 16:36:30||202.99||202.99||202.99||202.99|0
1749141400000|2025-06-05 16:36:40||203.04||203.04||203.04||202.99|0
1749141420000|2025-06-05 16:37:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|0
1749141450000|2025-06-05 16:37:30|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|26
1749141530000|2025-06-05 16:38:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|1
1749141540000|2025-06-05 16:39:00|||||||||1
1749141590000|2025-06-05 16:39:50|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|81
1749141600000|2025-06-05 16:40:00|202.97||202.97||202.97||202.97||0
1749141610000|2025-06-05 16:40:10|203.02||203.02||203.02||203.02||8
1749141620000|2025-06-05 16:40:20|202.97||202.97||202.97||202.97||0
1749141710000|2025-06-05 16:41:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|28
1749141740000|2025-06-05 16:42:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|6
1749141750000|2025-06-05 16:42:30|203.02||202.97||203.02||202.97||1
1749141830000|2025-06-05 16:43:50||202.84||202.84||202.89||202.84|21
1749141840000|2025-06-05 16:44:00||202.89||202.89||202.89||202.84|0
1749141850000|2025-06-05 16:44:10||202.84||202.89||202.89||202.84|0
1749141860000|2025-06-05 16:44:20||202.84||202.89||202.89||202.84|0
1749141900000|2025-06-05 16:45:00|202.92|202.84|202.87|202.74|202.92|202.84|202.87|202.74|11
1749141910000|2025-06-05 16:45:10|202.82|202.69|202.82|202.69|202.82|202.74|202.77|202.69|31
1749141920000|2025-06-05 16:45:20|202.77|202.74|202.77|202.69|202.82|202.74|202.77|202.69|1
1749141930000|2025-06-05 16:45:30|202.82|202.64|202.77|202.69|202.82|202.74|202.77|202.64|23
1749141940000|2025-06-05 16:45:40||202.64||202.69||202.69||202.64|4
1749141950000|2025-06-05 16:45:50|202.72|202.64|202.77|202.64|202.77|202.69|202.72|202.64|1
1749141960000|2025-06-05 16:46:00|202.72||202.72||202.72||202.72||0
1749141970000|2025-06-05 16:46:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|0
1749141990000|2025-06-05 16:46:30|202.72||202.67||202.72||202.67||24
1749142000000|2025-06-05 16:46:40||202.54||202.54||202.59||202.54|1
1749142010000|2025-06-05 16:46:50||202.59||202.59||202.59||202.54|0
1749142020000|2025-06-05 16:47:00|202.62|202.54|202.62|202.54|202.62|202.54|202.57|202.49|13
1749142030000|2025-06-05 16:47:10|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|2
1749142040000|2025-06-05 16:47:20|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|24
1749142050000|2025-06-05 16:47:30|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|10
1749142060000|2025-06-05 16:47:40||202.54||202.54||202.54||202.54|0
1749142070000|2025-06-05 16:47:50|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|1
1749142080000|2025-06-05 16:48:00|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|2
1749142090000|2025-06-05 16:48:10|202.62|202.49|202.62|202.54|202.62|202.54|202.57|202.49|13
1749142100000|2025-06-05 16:48:20|202.67||202.62||202.67||202.62||9
1749142110000|2025-06-05 16:48:30|||||||||8
1749142120000|2025-06-05 16:48:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|10
1749142130000|2025-06-05 16:48:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|0
1749142140000|2025-06-05 16:49:00|202.57|202.49|202.57|202.49|202.57|202.54|202.57|202.49|1
1749142150000|2025-06-05 16:49:10|202.62||202.57||202.62||202.57||5
1749142170000|2025-06-05 16:49:30|202.62|202.54|202.62|202.54|202.62|202.54|202.57|202.54|7
1749142180000|2025-06-05 16:49:40|||||||||4
1749142200000|2025-06-05 16:50:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|7
1749142210000|2025-06-05 16:50:10|202.62||202.62||202.62||202.62||1
1749142220000|2025-06-05 16:50:20|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|1
1749142230000|2025-06-05 16:50:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|16
1749142290000|2025-06-05 16:51:30|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|34
1749142300000|2025-06-05 16:51:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|201
1749142310000|2025-06-05 16:51:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|40
1749142320000|2025-06-05 16:52:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|34
1749142330000|2025-06-05 16:52:10|202.52||202.47||202.52||202.47||4
1749142340000|2025-06-05 16:52:20|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|24
1749142350000|2025-06-05 16:52:30|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|20
1749142360000|2025-06-05 16:52:40|202.42|202.34|202.32|202.24|202.42|202.34|202.32|202.24|84
1749142370000|2025-06-05 16:52:50|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|16
1749142380000|2025-06-05 16:53:00|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|21
1749142390000|2025-06-05 16:53:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|10
1749142420000|2025-06-05 16:53:40|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|6
1749142440000|2025-06-05 16:54:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|6
1749142450000|2025-06-05 16:54:10|||||||||19
1749142460000|2025-06-05 16:54:20||202.39||202.44||202.44||202.39|0
1749142470000|2025-06-05 16:54:30|202.47|202.39|202.57|202.49|202.57|202.49|202.47|202.39|149
1749142480000|2025-06-05 16:54:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|0
1749142490000|2025-06-05 16:54:50||202.49||202.54||202.54||202.49|0
1749142500000|2025-06-05 16:55:00||202.49||202.54||202.54||202.49|0
1749142520000|2025-06-05 16:55:20||202.49||202.54||202.54||202.49|0
1749142530000|2025-06-05 16:55:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|12
1749142560000|2025-06-05 16:56:00||202.54||202.54||202.59||202.54|0
1749142570000|2025-06-05 16:56:10||202.59||202.59||202.59||202.54|0
1749142580000|2025-06-05 16:56:20||202.54||202.54||202.59||202.54|3
1749142590000|2025-06-05 16:56:30|202.62||202.62||202.62||202.62||0
1749142600000|2025-06-05 16:56:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|12
1749142610000|2025-06-05 16:56:50|202.67||202.67||202.67||202.67||0
1749142620000|2025-06-05 16:57:00|202.62||202.62||202.67||202.62||0
1749142630000|2025-06-05 16:57:10|202.67||202.67||202.67||202.67||0
1749142640000|2025-06-05 16:57:20|202.62||202.62||202.67||202.62||0
1749142660000|2025-06-05 16:57:40|||||||||1
1749142680000|2025-06-05 16:58:00|202.67||202.67||202.67||202.67||0
1749142690000|2025-06-05 16:58:10||202.59||202.59||202.59||202.59|0
1749142710000|2025-06-05 16:58:30||202.54||202.54||202.54||202.54|2
1749142720000|2025-06-05 16:58:40|202.62||202.62||202.62||202.62||0
1749142750000|2025-06-05 16:59:10||202.49||202.49||202.49||202.49|10
1749142760000|2025-06-05 16:59:20||202.54||202.54||202.54||202.54|0
1749142770000|2025-06-05 16:59:30||202.49||202.49||202.49||202.49|0
1749142780000|2025-06-05 16:59:40|202.57||202.57||202.57||202.57||0
1749142800000|2025-06-05 17:00:00|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|28
1749142820000|2025-06-05 17:00:20|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|15
1749142850000|2025-06-05 17:00:50|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.39|2
1749142860000|2025-06-05 17:01:00|202.47||202.47||202.47||202.47||0
1749142870000|2025-06-05 17:01:10|202.52||202.47||202.52||202.47||0
1749142880000|2025-06-05 17:01:20|202.52||202.52||202.52||202.52||0
1749142940000|2025-06-05 17:02:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|6
1749142950000|2025-06-05 17:02:30|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|5
1749142960000|2025-06-05 17:02:40||202.54||202.54||202.54||202.54|0
1749142970000|2025-06-05 17:02:50|202.67||202.67||202.67||202.67||0
1749142980000|2025-06-05 17:03:00|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1749143000000|2025-06-05 17:03:20|202.67||202.72||202.72||202.67||0
1749143080000|2025-06-05 17:04:40|202.67||202.72||202.72||202.67||0
1749143090000|2025-06-05 17:04:50|202.67||202.67||202.67||202.67||0
1749143100000|2025-06-05 17:05:00||202.54||202.54||202.54||202.54|18
1749143110000|2025-06-05 17:05:10||202.59||202.59||202.59||202.59|0
1749143120000|2025-06-05 17:05:20||202.54||202.54||202.54||202.54|0
1749143130000|2025-06-05 17:05:30||202.59||202.59||202.59||202.59|0
1749143140000|2025-06-05 17:05:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|18
1749143160000|2025-06-05 17:06:00||202.59||202.59||202.59||202.59|2
1749143180000|2025-06-05 17:06:20|202.77|202.64|202.72|202.64|202.77|202.64|202.72|202.64|35
1749143200000|2025-06-05 17:06:40||202.59||202.59||202.59||202.59|5
1749143210000|2025-06-05 17:06:50||202.64||202.64||202.64||202.59|0
1749143220000|2025-06-05 17:07:00|202.77||202.77||202.77||202.77||12
1749143250000|2025-06-05 17:07:30|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|12
1749143260000|2025-06-05 17:07:40|202.77||202.82||202.82||202.77||0
1749143310000|2025-06-05 17:08:30|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|13
1749143340000|2025-06-05 17:09:00|202.82||202.82||202.82||202.82||0
1749143360000|2025-06-05 17:09:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|150
1749143370000|2025-06-05 17:09:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|5
1749143380000|2025-06-05 17:09:40|202.87||202.87||202.87||202.82||1
1749143390000|2025-06-05 17:09:50|202.82||202.82||202.82||202.82||0
1749143410000|2025-06-05 17:10:10||202.69||202.69||202.69||202.69|3
1749143420000|2025-06-05 17:10:20||202.74||202.69||202.74||202.69|11
1749143430000|2025-06-05 17:10:30||202.74||202.74||202.74||202.74|0
1749143450000|2025-06-05 17:10:50||202.69||202.69||202.69||202.69|4
1749143460000|2025-06-05 17:11:00||202.74||202.74||202.74||202.74|0
1749143470000|2025-06-05 17:11:10|||||||||1
1749143480000|2025-06-05 17:11:20|202.87||202.87||202.87||202.87||9
1749143490000|2025-06-05 17:11:30||202.79||202.79||202.79||202.79|0
1749143510000|2025-06-05 17:11:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|19
1749143530000|2025-06-05 17:12:10|||||||||20
1749143560000|2025-06-05 17:12:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|158
1749143570000|2025-06-05 17:12:50|||||||||1
1749143620000|2025-06-05 17:13:40||202.74||202.74||202.74||202.74|2
1749143630000|2025-06-05 17:13:50||202.79||202.79||202.79||202.79|0
1749143670000|2025-06-05 17:14:30|||||||||32
1749143700000|2025-06-05 17:15:00|||||||||40
1749143710000|2025-06-05 17:15:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|46
1749143720000|2025-06-05 17:15:20|202.97||202.97||202.97||202.92||16
1749143800000|2025-06-05 17:16:40||202.89||202.89||202.89||202.89|18
1749143810000|2025-06-05 17:16:50||202.84||202.84||202.84||202.84|3
1749143830000|2025-06-05 17:17:10|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|0
1749143860000|2025-06-05 17:17:40||202.84||202.79||202.84||202.79|0
1749143880000|2025-06-05 17:18:00|202.97|202.84|202.97|202.84|202.97|202.84|202.97|202.84|5
1749143930000|2025-06-05 17:18:50|202.92||202.92||202.92||202.92||0
1749143950000|2025-06-05 17:19:10||202.79||202.79||202.79||202.79|0
1749144020000|2025-06-05 17:20:20||202.84||202.84||202.84||202.84|0
1749144050000|2025-06-05 17:20:50|202.97||202.97||202.97||202.97||0
1749144060000|2025-06-05 17:21:00|203.02|202.89|203.02|202.89|203.02|202.89|203.02|202.89|0
1749144100000|2025-06-05 17:21:40|202.97||202.97||202.97||202.97||0
1749144170000|2025-06-05 17:22:50||202.84||202.84||202.84||202.84|0
1749144200000|2025-06-05 17:23:20||202.89||202.89||202.89||202.89|0
1749144230000|2025-06-05 17:23:50||202.84||202.84||202.89||202.84|0
1749144240000|2025-06-05 17:24:00||202.89||202.89||202.89||202.89|0
1749144250000|2025-06-05 17:24:10|||||||||22
1749144300000|2025-06-05 17:25:00|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|76
1749144350000|2025-06-05 17:25:50||202.84||202.89||202.89||202.84|0
1749144370000|2025-06-05 17:26:10|203.02||203.02||203.02||203.02||0
1749144410000|2025-06-05 17:26:50|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.94|15
1749144430000|2025-06-05 17:27:10|203.02|202.89|203.02|202.89|203.02|202.89|203.02|202.89|0
1749144460000|2025-06-05 17:27:40||202.94||202.89||202.94||202.89|0
1749144470000|2025-06-05 17:27:50||202.94||202.94||202.94||202.94|0
1749144480000|2025-06-05 17:28:00|203.07||203.07||203.07||203.07||0
1749144540000|2025-06-05 17:29:00||202.99||202.94||202.99||202.94|16
1749144590000|2025-06-05 17:29:50||202.99||202.94||202.99||202.94|0
1749144610000|2025-06-05 17:30:10||202.99||202.99||202.99||202.99|0
1749144620000|2025-06-05 17:30:20|203.12||203.12||203.12||203.12||10
1749144630000|2025-06-05 17:30:30||203.04||202.99||203.04||202.99|0
1749144650000|2025-06-05 17:30:50||203.04||203.04||203.04||203.04|0
1749144680000|2025-06-05 17:31:20||202.99||203.04||203.04||202.99|0
1749144700000|2025-06-05 17:31:40||202.99||202.99||202.99||202.99|0
1749144740000|2025-06-05 17:32:20||203.04||202.99||203.04||202.99|0
1749144840000|2025-06-05 17:34:00|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|0
1749144990000|2025-06-05 17:36:30|203.07|202.94|203.12|202.99|203.12|202.99|203.07|202.94|222
1749145000000|2025-06-05 17:36:40||203.04||202.99||203.04||202.99|0
1749145010000|2025-06-05 17:36:50||203.04||202.99||203.04||202.99|0
1749145060000|2025-06-05 17:37:40||203.04||203.04||203.04||203.04|0
1749145100000|2025-06-05 17:38:20|203.17||203.17||203.17||203.17||0
1749145110000|2025-06-05 17:38:30|203.12||203.12||203.12||203.12||0
1749145170000|2025-06-05 17:39:30||202.99||202.99||202.99||202.99|5
1749145210000|2025-06-05 17:40:10||203.04||203.04||203.04||203.04|0
1749145220000|2025-06-05 17:40:20|203.17|202.99|203.12|202.99|203.17|202.99|203.12|202.99|0
1749145230000|2025-06-05 17:40:30||203.04||202.99||203.04||202.99|0
1749145240000|2025-06-05 17:40:40||203.04||203.04||203.04||202.99|0
1749145250000|2025-06-05 17:40:50|203.17||203.17||203.17||203.17||0
1749145270000|2025-06-05 17:41:10||203.09||203.09||203.09||203.09|0
1749145280000|2025-06-05 17:41:20|203.22||203.22||203.22||203.22||55
1749145330000|2025-06-05 17:42:10|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|0
1749145430000|2025-06-05 17:43:50|203.12||203.12||203.12||203.12||0
1749145440000|2025-06-05 17:44:00|||||||||10
1749145520000|2025-06-05 17:45:20||202.99||202.99||202.99||202.99|0
1749145560000|2025-06-05 17:46:00|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.94|0
1749145630000|2025-06-05 17:47:10|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|0
1749145690000|2025-06-05 17:48:10||203.04||203.04||203.04||203.04|0
1749145720000|2025-06-05 17:48:40||202.99||202.99||202.99||202.99|0
1749145790000|2025-06-05 17:49:50|203.07||203.07||203.07||203.07||0
1749145820000|2025-06-05 17:50:20||202.94||202.94||202.94||202.94|0
1749145850000|2025-06-05 17:50:50|203.02||203.02||203.02||203.02||0
1749145870000|2025-06-05 17:51:10|203.07||203.07||203.07||203.07||0
1749145890000|2025-06-05 17:51:30|203.02||203.02||203.02||203.02||0
1749145910000|2025-06-05 17:51:50|||||||||3
1749145930000|2025-06-05 17:52:10|203.07||203.07||203.07||203.07||0
1749146000000|2025-06-05 17:53:20||202.99||202.99||202.99||202.99|0
1749146060000|2025-06-05 17:54:20||202.94||202.94||202.94||202.94|2
1749146110000|2025-06-05 17:55:10|203.02|202.89|203.02|202.89|203.02|202.89|203.02|202.89|18
1749146130000|2025-06-05 17:55:30|202.97||202.97||202.97||202.97||0
1749146140000|2025-06-05 17:55:40|203.02||203.02||203.02||203.02||9
1749146160000|2025-06-05 17:56:00|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.94|35
1749146200000|2025-06-05 17:56:40|203.02||203.02||203.02||203.02||2
1749146210000|2025-06-05 17:56:50|203.07||203.07||203.07||203.07||0
1749146250000|2025-06-05 17:57:30|203.02|202.89|203.02|202.89|203.02|202.89|203.02|202.89|0
1749146260000|2025-06-05 17:57:40|202.97||203.02||203.02||202.97||1
1749146280000|2025-06-05 17:58:00|202.97|202.84|202.97|202.84|202.97|202.84|202.97|202.84|0
1749146350000|2025-06-05 17:59:10|203.02||202.97||203.02||202.97||0
1749146430000|2025-06-05 18:00:30|203.02|202.89|203.02|202.89|203.02|202.89|203.02|202.89|8
1749146470000|2025-06-05 18:01:10|202.97||202.97||202.97||202.97||0
1749146480000|2025-06-05 18:01:20||202.84||202.84||202.84||202.84|0
1749146550000|2025-06-05 18:02:30|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|5
1749146610000|2025-06-05 18:03:30|202.87||202.92||202.92||202.87||0
1749146620000|2025-06-05 18:03:40|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|16
1749146630000|2025-06-05 18:03:50||202.79||202.79||202.79||202.79|0
1749146650000|2025-06-05 18:04:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|50
1749146660000|2025-06-05 18:04:20|202.87||202.87||202.87||202.87||50
1749146670000|2025-06-05 18:04:30||202.79||202.79||202.79||202.79|0
1749146680000|2025-06-05 18:04:40||202.74||202.74||202.74||202.74|0
1749146690000|2025-06-05 18:04:50|202.82||202.82||202.82||202.82||0
1749146730000|2025-06-05 18:05:30||202.69||202.69||202.69||202.69|38
1749146750000|2025-06-05 18:05:50|202.77|202.74|202.82|202.69|202.82|202.74|202.77|202.69|51
1749146760000|2025-06-05 18:06:00|202.77||202.82||202.82||202.77||0
1749146780000|2025-06-05 18:06:20|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|18
1749146790000|2025-06-05 18:06:30|202.72||202.72||202.77||202.72||0
1749146800000|2025-06-05 18:06:40|202.77||202.72||202.77||202.72||12
1749146820000|2025-06-05 18:07:00||202.59||202.59||202.59||202.59|21
1749146840000|2025-06-05 18:07:20|202.67||202.67||202.67||202.67||0
1749146850000|2025-06-05 18:07:30|202.72||202.72||202.72||202.72||14
1749146900000|2025-06-05 18:08:20||202.64||202.64||202.64||202.64|0
1749146910000|2025-06-05 18:08:30|202.77||202.77||202.77||202.77||1
1749146950000|2025-06-05 18:09:10|202.72||202.72||202.72||202.72||0
1749146960000|2025-06-05 18:09:20|||||||||1
1749146970000|2025-06-05 18:09:30|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|30
1749146980000|2025-06-05 18:09:40|202.77||202.77||202.77||202.77||0
1749147040000|2025-06-05 18:10:40|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|8
1749147090000|2025-06-05 18:11:30|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|3
1749147180000|2025-06-05 18:13:00||202.69||202.69||202.69||202.69|0
1749147200000|2025-06-05 18:13:20||202.64||202.64||202.64||202.64|0
1749147210000|2025-06-05 18:13:30|202.72||202.72||202.72||202.72||0
1749147250000|2025-06-05 18:14:10||202.59||202.59||202.59||202.59|0
1749147320000|2025-06-05 18:15:20|202.67||202.67||202.67||202.67||0
1749147330000|2025-06-05 18:15:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|16
1749147370000|2025-06-05 18:16:10|202.67||202.67||202.67||202.67||1
1749147400000|2025-06-05 18:16:40|202.62||202.62||202.62||202.62||0
1749147410000|2025-06-05 18:16:50|202.57|202.49|202.47|202.34|202.57|202.49|202.47|202.34|45
1749147420000|2025-06-05 18:17:00|202.42|202.29|202.42|202.29|202.42|202.29|202.32|202.24|39
1749147430000|2025-06-05 18:17:10|202.37|202.24|202.42|202.34|202.42|202.34|202.37|202.24|0
1749147440000|2025-06-05 18:17:20|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|0
1749147450000|2025-06-05 18:17:30||202.39||202.34||202.39||202.34|0
1749147460000|2025-06-05 18:17:40|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.34|0
1749147470000|2025-06-05 18:17:50|202.52||202.52||202.52||202.52||0
1749147480000|2025-06-05 18:18:00|202.47|202.34|202.47|202.39|202.47|202.39|202.47|202.34|2
1749147490000|2025-06-05 18:18:10|202.52||202.47||202.52||202.47||0
1749147520000|2025-06-05 18:18:40|202.52||202.52||202.52||202.52||12
1749147530000|2025-06-05 18:18:50||202.44||202.39||202.44||202.39|0
1749147540000|2025-06-05 18:19:00||202.44||202.39||202.44||202.39|0
1749147550000|2025-06-05 18:19:10|202.57|202.44|202.62|202.49|202.62|202.49|202.57|202.44|66
1749147590000|2025-06-05 18:19:50|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1749147650000|2025-06-05 18:20:50|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1749147720000|2025-06-05 18:22:00|202.67||202.67||202.67||202.67||0
1749147730000|2025-06-05 18:22:10|202.72||202.72||202.72||202.72||0
1749147740000|2025-06-05 18:22:20||202.64||202.64||202.64||202.64|0
1749147760000|2025-06-05 18:22:40||202.59||202.59||202.59||202.59|6
1749147790000|2025-06-05 18:23:10||202.64||202.64||202.64||202.64|0
1749147830000|2025-06-05 18:23:50|202.77||202.77||202.77||202.77||0
1749147840000|2025-06-05 18:24:00|202.72||202.77||202.77||202.72||2
1749147880000|2025-06-05 18:24:40|||||||||1
1749147930000|2025-06-05 18:25:30|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|4
1749147970000|2025-06-05 18:26:10|202.77||202.77||202.77||202.77||0
1749147980000|2025-06-05 18:26:20|202.82||202.82||202.82||202.82||0
1749148060000|2025-06-05 18:27:40|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|0
1749148140000|2025-06-05 18:29:00|||||||||2
1749148150000|2025-06-05 18:29:10|202.72||202.72||202.72||202.72||0
1749148170000|2025-06-05 18:29:30|202.77||202.77||202.77||202.77||0
1749148220000|2025-06-05 18:30:20||202.69||202.69||202.69||202.69|0
1749148230000|2025-06-05 18:30:30|202.82||202.82||202.82||202.82||5
1749148270000|2025-06-05 18:31:10|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|31
1749148380000|2025-06-05 18:33:00|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|5
1749148410000|2025-06-05 18:33:30|202.87||202.92||202.92||202.87||0
1749148440000|2025-06-05 18:34:00|202.87||202.92||202.92||202.87||0
1749148450000|2025-06-05 18:34:10|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|5
1749148460000|2025-06-05 18:34:20|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|0
1749148580000|2025-06-05 18:36:20|202.97|202.84|202.97|202.84|202.97|202.84|202.97|202.84|1
1749148640000|2025-06-05 18:37:20|202.92|202.79|202.87|202.74|202.92|202.79|202.82|202.69|115
1749148650000|2025-06-05 18:37:30|202.92|202.79|202.92|202.79|202.92|202.84|202.92|202.79|32
1749148690000|2025-06-05 18:38:10|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|0
1749148700000|2025-06-05 18:38:20|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.74|0
1749148710000|2025-06-05 18:38:30||202.84||202.79||202.84||202.79|0
1749148770000|2025-06-05 18:39:30||202.84||202.84||202.84||202.84|0
1749148790000|2025-06-05 18:39:50|202.97||202.97||202.97||202.97||0
1749148860000|2025-06-05 18:41:00||202.89||202.84||202.89||202.84|0
1749148910000|2025-06-05 18:41:50|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|0
1749149000000|2025-06-05 18:43:20||202.84||202.84||202.84||202.84|0
1749149020000|2025-06-05 18:43:40||202.79||202.79||202.79||202.79|0
1749149040000|2025-06-05 18:44:00||202.84||202.79||202.84||202.79|0
1749149050000|2025-06-05 18:44:10|202.87||202.87||202.87||202.87||0
1749149060000|2025-06-05 18:44:20||202.74||202.74||202.74||202.74|0
1749149090000|2025-06-05 18:44:50|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|50
1749149100000|2025-06-05 18:45:00||202.84||202.84||202.84||202.84|0
1749149110000|2025-06-05 18:45:10||202.79||202.79||202.84||202.79|0
1749149190000|2025-06-05 18:46:30||202.84||202.79||202.84||202.79|0
1749149200000|2025-06-05 18:46:40||202.84||202.84||202.84||202.84|0
1749149210000|2025-06-05 18:46:50||202.79||202.79||202.84||202.79|0
1749149360000|2025-06-05 18:49:20|202.87||202.87||202.87||202.87||0
1749149390000|2025-06-05 18:49:50||202.74||202.79||202.79||202.74|0
1749149400000|2025-06-05 18:50:00|202.92||202.92||202.92||202.92||0
1749149410000|2025-06-05 18:50:10||202.84||202.79||202.84||202.79|0
1749149430000|2025-06-05 18:50:30||202.84||202.79||202.84||202.79|0
1749149480000|2025-06-05 18:51:20||202.84||202.84||202.84||202.84|0
1749149490000|2025-06-05 18:51:30||202.79||202.79||202.84||202.79|0
1749149500000|2025-06-05 18:51:40||202.84||202.79||202.84||202.79|0
1749149520000|2025-06-05 18:52:00||202.84||202.79||202.84||202.79|0
1749149530000|2025-06-05 18:52:10||202.84||202.79||202.84||202.79|0
1749149540000|2025-06-05 18:52:20||202.84||202.79||202.84||202.79|0
1749149550000|2025-06-05 18:52:30||202.84||202.79||202.84||202.79|0
1749149590000|2025-06-05 18:53:10||202.84||202.79||202.84||202.79|0
1749149600000|2025-06-05 18:53:20|202.87||202.92||202.92||202.87||0
1749149610000|2025-06-05 18:53:30|202.87||202.87||202.87||202.87||0
1749149660000|2025-06-05 18:54:20|202.92||202.92||202.92||202.92||0
1749149670000|2025-06-05 18:54:30|202.87||202.87||202.87||202.87||0
1749149680000|2025-06-05 18:54:40|202.92||202.92||202.92||202.92||0
1749149710000|2025-06-05 18:55:10|202.87||202.92||202.92||202.87||0
1749149730000|2025-06-05 18:55:30||202.84||202.79||202.84||202.79|0
1749149740000|2025-06-05 18:55:40||202.84||202.84||202.84||202.84|0
1749149770000|2025-06-05 18:56:10|202.97||202.97||202.97||202.97||1
1749149810000|2025-06-05 18:56:50|202.92||202.92||202.92||202.92||0
1749149820000|2025-06-05 18:57:00||202.79||202.79||202.79||202.79|0
1749149830000|2025-06-05 18:57:10||202.84||202.79||202.84||202.79|0
1749149900000|2025-06-05 18:58:20|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|0
1749149910000|2025-06-05 18:58:30||202.79||202.79||202.79||202.74|0
1749149930000|2025-06-05 18:58:50||202.74||202.74||202.79||202.74|0
1749149950000|2025-06-05 18:59:10|202.82||202.87||202.87||202.82||4
1749149970000|2025-06-05 18:59:30||202.79||202.79||202.79||202.79|0
1749149980000|2025-06-05 18:59:40||202.74||202.74||202.79||202.74|0
1749150020000|2025-06-05 19:00:20||202.79||202.79||202.79||202.79|0
1749150030000|2025-06-05 19:00:30||202.74||202.74||202.74||202.74|0
1749150110000|2025-06-05 19:01:50||202.79||202.74||202.79||202.74|0
1749150130000|2025-06-05 19:02:10||202.79||202.79||202.79||202.79|0
1749150140000|2025-06-05 19:02:20||202.74||202.74||202.79||202.74|0
1749150150000|2025-06-05 19:02:30||202.79||202.74||202.79||202.74|0
1749150180000|2025-06-05 19:03:00|202.82||202.82||202.82||202.82||0
1749150190000|2025-06-05 19:03:10|202.87||202.87||202.87||202.87||6
1749150200000|2025-06-05 19:03:20|202.82||202.82||202.82||202.82||27
1749150210000|2025-06-05 19:03:30||202.69||202.69||202.69||202.69|16
1749150220000|2025-06-05 19:03:40|202.77||202.77||202.77||202.77||0
1749150230000|2025-06-05 19:03:50|202.82||202.82||202.82||202.82||1
1749150300000|2025-06-05 19:05:00||202.74||202.74||202.74||202.74|1
1749150320000|2025-06-05 19:05:20|202.87||202.87||202.87||202.87||4
1749150340000|2025-06-05 19:05:40||202.79||202.79||202.79||202.79|0
1749150380000|2025-06-05 19:06:20|202.92||202.92||202.92||202.92||0
1749150400000|2025-06-05 19:06:40|202.87||202.87||202.87||202.87||0
1749150430000|2025-06-05 19:07:10||202.74||202.74||202.74||202.74|16
1749150440000|2025-06-05 19:07:20|202.82|202.79|202.82|202.74|202.82|202.79|202.82|202.74|229
1749150450000|2025-06-05 19:07:30|202.87||202.87||202.87||202.87||0
1749150500000|2025-06-05 19:08:20|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|5
1749150620000|2025-06-05 19:10:20|202.87||202.92||202.92||202.87||1
1749150660000|2025-06-05 19:11:00|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|12
1749150670000|2025-06-05 19:11:10||202.79||202.74||202.79||202.74|12
1749150680000|2025-06-05 19:11:20|202.82||202.87||202.87||202.82||13
1749150800000|2025-06-05 19:13:20|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|23
1749150810000|2025-06-05 19:13:30|202.77||202.77||202.77||202.77||0
1749150820000|2025-06-05 19:13:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|18
1749150830000|2025-06-05 19:13:50|202.77||202.72||202.77||202.72||1
1749150840000|2025-06-05 19:14:00|202.77||202.77||202.77||202.72||0
1749150850000|2025-06-05 19:14:10|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|12
1749150860000|2025-06-05 19:14:20|202.67||202.67||202.67||202.67||0
1749150870000|2025-06-05 19:14:30|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|7
1749150910000|2025-06-05 19:15:10|202.72|202.59|202.77|202.64|202.77|202.64|202.72|202.59|30
1749150930000|2025-06-05 19:15:30|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1749150940000|2025-06-05 19:15:40|202.67|202.54|202.67|202.54|202.67|202.54|202.62|202.54|51
1749150960000|2025-06-05 19:16:00|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|12
1749150970000|2025-06-05 19:16:10|202.57||202.62||202.62||202.57||6
1749150980000|2025-06-05 19:16:20|202.57||202.57||202.57||202.57||1
1749150990000|2025-06-05 19:16:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|20
1749151000000|2025-06-05 19:16:40||202.39||202.39||202.39||202.39|13
1749151010000|2025-06-05 19:16:50|202.47|202.34|202.47|202.34|202.47|202.34|202.47|202.34|19
1749151020000|2025-06-05 19:17:00|202.42|202.29|202.42|202.29|202.42|202.34|202.37|202.29|1
1749151030000|2025-06-05 19:17:10|202.37|202.24|202.37|202.24|202.42|202.24|202.37|202.24|16
1749151040000|2025-06-05 19:17:20|202.32|202.29|202.42|202.29|202.42|202.29|202.32|202.29|11
1749151050000|2025-06-05 19:17:30|202.37|202.24|202.37|202.24|202.37|202.24|202.32|202.24|0
1749151060000|2025-06-05 19:17:40|202.32|202.19|202.32|202.19|202.37|202.24|202.32|202.19|0
1749151070000|2025-06-05 19:17:50|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.19|1
1749151090000|2025-06-05 19:18:10|202.32|202.29|202.42|202.29|202.42|202.29|202.32|202.29|1
1749151100000|2025-06-05 19:18:20|202.37||202.37||202.42||202.37||0
1749151110000|2025-06-05 19:18:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|2
1749151120000|2025-06-05 19:18:40|202.37|202.19|202.32|202.19|202.37|202.24|202.32|202.19|0
1749151130000|2025-06-05 19:18:50||202.24||202.24||202.24||202.19|0
1749151140000|2025-06-05 19:19:00||202.19||202.24||202.24||202.19|0
1749151150000|2025-06-05 19:19:10|202.27|202.19|202.22|202.09|202.27|202.19|202.22|202.09|1
1749151160000|2025-06-05 19:19:20|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.14|0
1749151170000|2025-06-05 19:19:30|202.27|202.19|202.32|202.19|202.32|202.19|202.22|202.19|0
1749151180000|2025-06-05 19:19:40|202.27||202.32||202.32||202.27||0
1749151190000|2025-06-05 19:19:50|202.37|202.24|202.37|202.24|202.37|202.24|202.32|202.19|0
1749151200000|2025-06-05 19:20:00|202.32|202.19|202.37|202.24|202.37|202.24|202.32|202.19|0
1749151210000|2025-06-05 19:20:10|202.32|202.19|202.27|202.14|202.32|202.19|202.22|202.14|0
1749151220000|2025-06-05 19:20:20|202.22|202.19|202.22|202.09|202.27|202.19|202.22|202.09|0
1749151230000|2025-06-05 19:20:30|202.27|202.14|202.32|202.19|202.32|202.19|202.22|202.14|0
1749151240000|2025-06-05 19:20:40|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.14|0
1749151250000|2025-06-05 19:20:50|202.32|202.19|202.32|202.24|202.32|202.24|202.32|202.14|0
1749151260000|2025-06-05 19:21:00|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.14|10
1749151270000|2025-06-05 19:21:10||202.14||202.14||202.14||202.14|0
1749151280000|2025-06-05 19:21:20|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|4
1749151290000|2025-06-05 19:21:30|202.27|202.14|202.27|202.14|202.32|202.19|202.27|202.14|0
1749151320000|2025-06-05 19:22:00|202.32|202.19|202.32|202.19|202.32|202.19|202.32|202.19|0
1749151330000|2025-06-05 19:22:10|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.14|0
1749151340000|2025-06-05 19:22:20|202.17|202.09|202.17|202.09|202.17|202.14|202.17|202.09|0
1749151350000|2025-06-05 19:22:30|202.22||202.22||202.22||202.22||5
1749151360000|2025-06-05 19:22:40||202.14||202.09||202.14||202.09|0
1749151370000|2025-06-05 19:22:50|202.27|202.14|202.27|202.14|202.27|202.14|202.22|202.09|0
1749151380000|2025-06-05 19:23:00||202.19||202.19||202.19||202.19|0
1749151390000|2025-06-05 19:23:10||202.14||202.14||202.19||202.14|0
1749151400000|2025-06-05 19:23:20|202.22||202.27||202.27||202.22||0
1749151410000|2025-06-05 19:23:30|202.32|202.19|202.27|202.14|202.32|202.19|202.27|202.14|0
1749151420000|2025-06-05 19:23:40||202.19||202.19||202.19||202.14|0
1749151430000|2025-06-05 19:23:50||202.14||202.14||202.19||202.14|0
1749151440000|2025-06-05 19:24:00|202.22|202.09|202.22|202.09|202.27|202.14|202.22|202.09|0
1749151450000|2025-06-05 19:24:10|202.27|202.14|202.22|202.09|202.27|202.14|202.22|202.09|0
1749151460000|2025-06-05 19:24:20||202.14||202.09||202.14||202.09|0
1749151470000|2025-06-05 19:24:30|202.27|202.14|202.27|202.14|202.27|202.14|202.27|202.09|0
1749151480000|2025-06-05 19:24:40|202.22|202.09|202.22|202.09|202.27|202.09|202.22|202.09|0
1749151490000|2025-06-05 19:24:50||202.14||202.14||202.14||202.09|0
1749151500000|2025-06-05 19:25:00|202.27|202.09|202.22|202.14|202.27|202.14|202.22|202.09|0
1749151510000|2025-06-05 19:25:10||202.09||202.09||202.14||202.09|0
1749151520000|2025-06-05 19:25:20|202.27|202.14|202.27|202.14|202.27|202.14|202.22|202.09|0
1749151530000|2025-06-05 19:25:30|202.22|202.19|202.32|202.19|202.32|202.19|202.22|202.14|0
1749151540000|2025-06-05 19:25:40|202.27||202.32||202.32||202.27||0
1749151550000|2025-06-05 19:25:50|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|0
1749151560000|2025-06-05 19:26:00|202.37|202.24|202.42|202.29|202.42|202.29|202.37|202.24|0
1749151570000|2025-06-05 19:26:10||202.34||202.29||202.34||202.29|0
1749151580000|2025-06-05 19:26:20|202.47|202.34|202.47|202.34|202.47|202.39|202.47|202.34|0
1749151590000|2025-06-05 19:26:30|202.42||202.47||202.47||202.42||0
1749151600000|2025-06-05 19:26:40||202.39||202.34||202.39||202.34|0
1749151610000|2025-06-05 19:26:50|202.52|202.39|202.52|202.39|202.52|202.44|202.52|202.39|0
1749151630000|2025-06-05 19:27:10||202.44||202.39||202.44||202.39|0
1749151640000|2025-06-05 19:27:20||202.44||202.39||202.44||202.39|0
1749151660000|2025-06-05 19:27:40|202.57|202.44|202.57|202.44|202.57|202.44|202.52|202.39|0
1749151680000|2025-06-05 19:28:00|202.52||202.52||202.57||202.52||0
1749151690000|2025-06-05 19:28:10|202.57|202.39|202.47|202.39|202.57|202.39|202.47|202.39|0
1749151700000|2025-06-05 19:28:20||202.34||202.34||202.39||202.34|7
1749151720000|2025-06-05 19:28:40|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|21
1749151730000|2025-06-05 19:28:50|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|4
1749151740000|2025-06-05 19:29:00||202.34||202.29||202.34||202.29|1
1749151750000|2025-06-05 19:29:10||202.34||202.34||202.34||202.34|0
1749151760000|2025-06-05 19:29:20||202.29||202.29||202.29||202.29|0
1749151790000|2025-06-05 19:29:50|202.47|202.34|202.42|202.34|202.47|202.34|202.42|202.34|0
1749151800000|2025-06-05 19:30:00|202.47|202.39|202.52|202.44|202.57|202.44|202.42|202.39|3
1749151810000|2025-06-05 19:30:10|202.57||202.57||202.57||202.57||0
1749151820000|2025-06-05 19:30:20|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.49|0
1749151830000|2025-06-05 19:30:30|202.67|202.49|202.67|202.59|202.67|202.59|202.67|202.49|61
1749151840000|2025-06-05 19:30:40||202.54||202.54||202.59||202.54|55
1749151850000|2025-06-05 19:30:50|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|5
1749151860000|2025-06-05 19:31:00||202.54||202.49||202.54||202.49|0
1749151870000|2025-06-05 19:31:10|202.67|202.54|202.67|202.49|202.67|202.54|202.67|202.49|0
1749151880000|2025-06-05 19:31:20|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|0
1749151890000|2025-06-05 19:31:30||202.54||202.49||202.54||202.49|0
1749151900000|2025-06-05 19:31:40||202.54||202.49||202.54||202.49|0
1749151910000|2025-06-05 19:31:50|202.57||202.62||202.62||202.57||1
1749151940000|2025-06-05 19:32:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|9
1749151950000|2025-06-05 19:32:30||202.49||202.49||202.49||202.49|0
1749151970000|2025-06-05 19:32:50||202.44||202.49||202.49||202.44|0
1749151980000|2025-06-05 19:33:00|202.62||202.62||202.62||202.62||1
1749151990000|2025-06-05 19:33:10||202.54||202.49||202.54||202.49|0
1749152010000|2025-06-05 19:33:30||202.54||202.54||202.54||202.49|0
1749152030000|2025-06-05 19:33:50||202.49||202.49||202.54||202.49|0
1749152040000|2025-06-05 19:34:00|202.57||202.62||202.62||202.57||1
1749152060000|2025-06-05 19:34:20||202.54||202.49||202.54||202.49|0
1749152070000|2025-06-05 19:34:30|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1749152080000|2025-06-05 19:34:40||202.49||202.54||202.54||202.49|0
1749152140000|2025-06-05 19:35:40|202.62|202.49|202.67|202.54|202.67|202.54|202.62|202.49|1
1749152160000|2025-06-05 19:36:00|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1749152170000|2025-06-05 19:36:10|202.77|202.64|202.77|202.59|202.77|202.64|202.77|202.59|0
1749152180000|2025-06-05 19:36:20||202.64||202.59||202.64||202.59|0
1749152190000|2025-06-05 19:36:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|0
1749152200000|2025-06-05 19:36:40|202.77|202.59|202.77|202.64|202.77|202.64|202.77|202.59|0
1749152220000|2025-06-05 19:37:00|202.82|202.69|202.82|202.74|202.82|202.74|202.82|202.69|0
1749152230000|2025-06-05 19:37:10|202.87|202.79|202.87|202.74|202.87|202.79|202.87|202.74|0
1749152250000|2025-06-05 19:37:30|202.82||202.82||202.82||202.82||0
1749152260000|2025-06-05 19:37:40||202.69||202.69||202.69||202.69|0
1749152270000|2025-06-05 19:37:50|202.77||202.82||202.82||202.77||0
1749152280000|2025-06-05 19:38:00|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|0
1749152290000|2025-06-05 19:38:10|202.82||202.82||202.82||202.82||0
1749152300000|2025-06-05 19:38:20|202.87||202.87||202.87||202.87||26
1749152310000|2025-06-05 19:38:30||202.79||202.74||202.79||202.74|0
1749152320000|2025-06-05 19:38:40||202.79||202.79||202.79||202.79|0
1749152330000|2025-06-05 19:38:50|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|0
1749152340000|2025-06-05 19:39:00|202.77|202.74|202.82|202.69|202.82|202.74|202.77|202.69|2
1749152360000|2025-06-05 19:39:20|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|2
1749152370000|2025-06-05 19:39:30||202.79||202.79||202.79||202.74|0
1749152380000|2025-06-05 19:39:40||202.74||202.74||202.74||202.74|0
1749152400000|2025-06-05 19:40:00|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.79|0
1749152410000|2025-06-05 19:40:10|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|0
1749152420000|2025-06-05 19:40:20|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|7
1749152430000|2025-06-05 19:40:30|202.87|202.74|202.82|202.74|202.87|202.74|202.82|202.69|10
1749152440000|2025-06-05 19:40:40||202.69||202.74||202.74||202.69|0
1749152460000|2025-06-05 19:41:00|202.87|202.69|202.87|202.74|202.87|202.74|202.87|202.69|1
1749152470000|2025-06-05 19:41:10|202.82||202.82||202.82||202.82||0
1749152480000|2025-06-05 19:41:20||202.69||202.69||202.69||202.69|0
1749152490000|2025-06-05 19:41:30|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|1
1749152520000|2025-06-05 19:42:00||202.79||202.74||202.79||202.74|0
1749152530000|2025-06-05 19:42:10|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|0
1749152550000|2025-06-05 19:42:30|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|0
1749152560000|2025-06-05 19:42:40||202.69||202.69||202.69||202.64|0
1749152570000|2025-06-05 19:42:50|202.82||202.82||202.82||202.82||0
1749152580000|2025-06-05 19:43:00|202.77||202.77||202.77||202.77||0
1749152590000|2025-06-05 19:43:10||202.64||202.64||202.69||202.64|0
1749152600000|2025-06-05 19:43:20||202.69||202.69||202.69||202.64|0
1749152610000|2025-06-05 19:43:30||202.64||202.64||202.64||202.64|0
1749152630000|2025-06-05 19:43:50||202.69||202.64||202.69||202.64|0
1749152640000|2025-06-05 19:44:00||202.69||202.64||202.69||202.64|0
1749152650000|2025-06-05 19:44:10||202.59||202.59||202.59||202.59|0
1749152660000|2025-06-05 19:44:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.59|0
1749152670000|2025-06-05 19:44:30|202.77||202.77||202.77||202.77||0
1749152700000|2025-06-05 19:45:00||202.69||202.64||202.69||202.64|1
1749152710000|2025-06-05 19:45:10||202.59||202.59||202.59||202.59|0
1749152720000|2025-06-05 19:45:20||202.64||202.64||202.69||202.64|0
1749152740000|2025-06-05 19:45:40||202.69||202.64||202.69||202.64|0
1749152780000|2025-06-05 19:46:20||202.69||202.69||202.69||202.69|3
1749152790000|2025-06-05 19:46:30||202.64||202.64||202.64||202.64|0
1749152820000|2025-06-05 19:47:00|202.72|202.59|202.77|202.64|202.77|202.64|202.72|202.59|0
1749152830000|2025-06-05 19:47:10|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|27
1749152850000|2025-06-05 19:47:30|202.77|202.74|202.82|202.69|202.82|202.74|202.77|202.69|1
1749152890000|2025-06-05 19:48:10|202.77||202.77||202.82||202.77||0
1749152900000|2025-06-05 19:48:20|202.82||202.77||202.82||202.77||0
1749152910000|2025-06-05 19:48:30|202.82||202.77||202.82||202.77||0
1749152920000|2025-06-05 19:48:40|202.82||202.82||202.82||202.82||1
1749152930000|2025-06-05 19:48:50|202.77||202.82||202.82||202.77||0
1749152940000|2025-06-05 19:49:00|202.77||202.77||202.82||202.77||0
1749152950000|2025-06-05 19:49:10|202.82||202.82||202.82||202.77||0
1749152960000|2025-06-05 19:49:20|202.77||202.82||202.82||202.77||0
1749152970000|2025-06-05 19:49:30|202.77|202.74|202.87|202.74|202.87|202.74|202.77|202.74|114
1749152980000|2025-06-05 19:49:40|202.82||202.82||202.87||202.82||2
1749152990000|2025-06-05 19:49:50||202.69||202.69||202.69||202.69|0
1749153000000|2025-06-05 19:50:00|202.77|202.64|202.77|202.64|202.82|202.69|202.72|202.59|12
1749153010000|2025-06-05 19:50:10|202.72|202.59|202.72|202.54|202.77|202.64|202.72|202.54|0
1749153020000|2025-06-05 19:50:20|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|0
1749153030000|2025-06-05 19:50:30|202.72|202.49|202.72|202.59|202.72|202.59|202.72|202.49|0
1749153040000|2025-06-05 19:50:40|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1749153050000|2025-06-05 19:50:50||202.49||202.54||202.54||202.49|0
1749153060000|2025-06-05 19:51:00|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1749153070000|2025-06-05 19:51:10|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1749153080000|2025-06-05 19:51:20|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|1
1749153090000|2025-06-05 19:51:30|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1749153100000|2025-06-05 19:51:40|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.54|0
1749153110000|2025-06-05 19:51:50||202.54||202.54||202.54||202.54|0
1749153120000|2025-06-05 19:52:00|202.67||202.67||202.67||202.67||0
1749153140000|2025-06-05 19:52:20||202.59||202.54||202.59||202.54|0
1749153160000|2025-06-05 19:52:40|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|0
1749153190000|2025-06-05 19:53:10|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|0
1749153200000|2025-06-05 19:53:20||202.49||202.54||202.54||202.49|0
1749153210000|2025-06-05 19:53:30|202.62|202.49|202.67|202.54|202.67|202.54|202.62|202.49|0
1749153240000|2025-06-05 19:54:00||202.59||202.54||202.59||202.54|1
1749153250000|2025-06-05 19:54:10|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.49|1
1749153260000|2025-06-05 19:54:20||202.49||202.49||202.49||202.49|0
1749153270000|2025-06-05 19:54:30||202.54||202.54||202.54||202.54|0
1749153280000|2025-06-05 19:54:40||202.49||202.49||202.49||202.49|1
1749153300000|2025-06-05 19:55:00|202.57|202.44|202.62|202.49|202.67|202.49|202.57|202.44|0
1749153310000|2025-06-05 19:55:10|202.67|202.54|202.62|202.49|202.67|202.54|202.62|202.49|1
1749153320000|2025-06-05 19:55:20|202.67|202.54|202.67|202.49|202.67|202.54|202.67|202.49|0
1749153330000|2025-06-05 19:55:30||202.54||202.54||202.54||202.54|0
1749153340000|2025-06-05 19:55:40||202.49||202.49||202.54||202.49|0
1749153350000|2025-06-05 19:55:50||202.54||202.54||202.54||202.54|0
1749153380000|2025-06-05 19:56:20|||||||||1
1749153390000|2025-06-05 19:56:30|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|74
1749153400000|2025-06-05 19:56:40|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|4
1749153410000|2025-06-05 19:56:50|202.67|202.49|202.67|202.54|202.67|202.54|202.67|202.49|0
1749153420000|2025-06-05 19:57:00||202.59||202.59||202.59||202.59|0
1749153430000|2025-06-05 19:57:10|202.72|202.54|202.67|202.54|202.72|202.54|202.67|202.54|0
1749153440000|2025-06-05 19:57:20|||||||||1
1749153480000|2025-06-05 19:58:00|||||||||2
1749153490000|2025-06-05 19:58:10||202.59||202.54||202.59||202.54|0
1749153520000|2025-06-05 19:58:40|202.62|202.49|202.62|202.54|202.62|202.54|202.62|202.49|1
1749153530000|2025-06-05 19:58:50|202.67||202.67||202.67||202.67||3
1749153540000|2025-06-05 19:59:00|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|49
1749153560000|2025-06-05 19:59:20||202.54||202.59||202.59||202.54|0
1749153570000|2025-06-05 19:59:30|202.67|202.54|202.67|202.59|202.72|202.59|202.67|202.54|0
1749153580000|2025-06-05 19:59:40|||||||||1
1749153590000|2025-06-05 19:59:50|202.77|202.64|202.72|202.59|202.77|202.64|202.72|202.59|49
1749189660000|2025-06-06 06:01:00|202.74|202.67|203.37|203.29|203.37|203.29|202.74|202.67|11
1749189690000|2025-06-06 06:01:30|203.27|203.14|203.27|203.14|203.27|203.14|203.27|203.14|32
1749189700000|2025-06-06 06:01:40|203.37|203.19|203.37|203.24|203.37|203.24|203.37|203.19|8
1749189710000|2025-06-06 06:01:50|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|0
1749189720000|2025-06-06 06:02:00||203.24||203.19||203.24||203.19|10
1749189730000|2025-06-06 06:02:10|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|3
1749189740000|2025-06-06 06:02:20|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|0
1749189750000|2025-06-06 06:02:30|203.37|203.24|203.37|203.29|203.37|203.29|203.37|203.24|1
1749189780000|2025-06-06 06:03:00||203.19||203.19||203.19||203.19|11
1749189810000|2025-06-06 06:03:30|203.32||203.32||203.32||203.32||0
1749189830000|2025-06-06 06:03:50|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|0
1749189840000|2025-06-06 06:04:00|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|26
1749189860000|2025-06-06 06:04:20|203.37|203.34|203.47|203.34|203.47|203.34|203.37|203.34|2
1749189880000|2025-06-06 06:04:40|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|1
1749189900000|2025-06-06 06:05:00|||||||||1
1749189920000|2025-06-06 06:05:20|||||||||187
1749189940000|2025-06-06 06:05:40|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|2
1749189960000|2025-06-06 06:06:00|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|0
1749190050000|2025-06-06 06:07:30|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|1
1749190100000|2025-06-06 06:08:20|203.37|203.24|203.37|203.24|203.37|203.29|203.37|203.24|15
1749190110000|2025-06-06 06:08:30|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|3
1749190160000|2025-06-06 06:09:20|203.27||203.27||203.27||203.27||3
1749190170000|2025-06-06 06:09:30|203.32||203.32||203.32||203.32||4
1749190220000|2025-06-06 06:10:20||203.24||203.24||203.24||203.24|0
1749190230000|2025-06-06 06:10:30||203.19||203.19||203.19||203.19|1
1749190240000|2025-06-06 06:10:40|203.27||203.27||203.27||203.27||0
1749190250000|2025-06-06 06:10:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|13
1749190320000|2025-06-06 06:12:00|||||||||3
1749190340000|2025-06-06 06:12:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1749190350000|2025-06-06 06:12:30|||||||||1
1749190360000|2025-06-06 06:12:40|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|3
1749190370000|2025-06-06 06:12:50|203.22||203.22||203.22||203.22||0
1749190380000|2025-06-06 06:13:00|203.27||203.27||203.27||203.27||12
1749190400000|2025-06-06 06:13:20|203.22||203.27||203.27||203.22||3
1749190440000|2025-06-06 06:14:00|203.22||203.27||203.27||203.22||6
1749190450000|2025-06-06 06:14:10|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|6
1749190460000|2025-06-06 06:14:20|203.27||203.27||203.27||203.27||0
1749190550000|2025-06-06 06:15:50|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|15
1749190600000|2025-06-06 06:16:40|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|3
1749190630000|2025-06-06 06:17:10|203.27||203.27||203.27||203.27||0
1749190650000|2025-06-06 06:17:30|203.32||203.32||203.32||203.32||8
1749190660000|2025-06-06 06:17:40|203.27||203.32||203.32||203.27||1
1749190760000|2025-06-06 06:19:20|203.27||203.27||203.27||203.27||0
1749190780000|2025-06-06 06:19:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|6
1749190810000|2025-06-06 06:20:10|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|17
1749190840000|2025-06-06 06:20:40|203.27||203.27||203.27||203.27||0
1749190860000|2025-06-06 06:21:00|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|4
1749190870000|2025-06-06 06:21:10||203.24||203.19||203.24||203.19|6
1749190900000|2025-06-06 06:21:40|203.27|203.14|203.22|203.14|203.27|203.14|203.22|203.14|0
1749190930000|2025-06-06 06:22:10|203.27||203.27||203.27||203.27||6
1749190940000|2025-06-06 06:22:20|203.22||203.27||203.27||203.22||0
1749190950000|2025-06-06 06:22:30|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|0
1749191040000|2025-06-06 06:24:00|203.27|203.14|203.27|203.14|203.27|203.14|203.27|203.14|6
1749191070000|2025-06-06 06:24:30|203.22|203.19|203.32|203.19|203.32|203.19|203.22|203.19|7
1749191100000|2025-06-06 06:25:00|203.27||203.27||203.27||203.27||0
1749191130000|2025-06-06 06:25:30|203.32||203.32||203.32||203.32||3
1749191140000|2025-06-06 06:25:40|203.27||203.27||203.27||203.27||0
1749191150000|2025-06-06 06:25:50||203.14||203.14||203.14||203.14|6
1749191190000|2025-06-06 06:26:30|203.22||203.27||203.27||203.22||6
1749191230000|2025-06-06 06:27:10|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|2
1749191280000|2025-06-06 06:28:00|203.32|203.14|203.27|203.19|203.32|203.19|203.27|203.14|4
1749191290000|2025-06-06 06:28:10||203.14||203.14||203.14||203.14|3
1749191300000|2025-06-06 06:28:20|203.22||203.22||203.22||203.22||0
1749191330000|2025-06-06 06:28:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|6
1749191340000|2025-06-06 06:29:00|203.32|203.24|203.32|203.24|203.32|203.24|203.27|203.24|2
1749191350000|2025-06-06 06:29:10||203.19||203.19||203.19||203.19|0
1749191370000|2025-06-06 06:29:30||203.24||203.19||203.24||203.19|2
1749191380000|2025-06-06 06:29:40|203.27|203.24|203.32|203.19|203.32|203.24|203.27|203.19|2
1749191390000|2025-06-06 06:29:50|203.27||203.27||203.27||203.27||0
1749191400000|2025-06-06 06:30:00|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|4
1749191410000|2025-06-06 06:30:10||203.24||203.19||203.24||203.19|7
1749191450000|2025-06-06 06:30:50|203.27||203.32||203.32||203.27||7
1749191490000|2025-06-06 06:31:30|203.42|203.24|203.42|203.29|203.42|203.29|203.42|203.24|5
1749191540000|2025-06-06 06:32:20||203.34||203.34||203.34||203.34|0
1749191560000|2025-06-06 06:32:40||203.29||203.29||203.29||203.29|5
1749191570000|2025-06-06 06:32:50|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|9
1749191630000|2025-06-06 06:33:50|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|7
1749191640000|2025-06-06 06:34:00|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.34|3
1749191650000|2025-06-06 06:34:10||203.29||203.29||203.29||203.29|0
1749191660000|2025-06-06 06:34:20|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.34|0
1749191680000|2025-06-06 06:34:40||203.29||203.34||203.34||203.29|0
1749191700000|2025-06-06 06:35:00||203.29||203.29||203.29||203.29|0
1749191720000|2025-06-06 06:35:20||203.34||203.34||203.34||203.34|0
1749191750000|2025-06-06 06:35:50|203.52|203.39|203.57|203.39|203.57|203.39|203.52|203.39|0
1749191760000|2025-06-06 06:36:00||203.44||203.44||203.44||203.44|0
1749191770000|2025-06-06 06:36:10|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|36
1749191780000|2025-06-06 06:36:20|203.47||203.47||203.47||203.47||4
1749191810000|2025-06-06 06:36:50|203.42|203.29|203.42|203.29|203.42|203.29|203.42|203.29|1
1749191900000|2025-06-06 06:38:20|203.37||203.42||203.42||203.37||0
1749191920000|2025-06-06 06:38:40|203.37||203.37||203.37||203.37||0
1749192000000|2025-06-06 06:40:00|203.32|203.19|203.32|203.19|203.32|203.19|203.32|203.19|2
1749192040000|2025-06-06 06:40:40||203.24||203.24||203.24||203.24|0
1749192050000|2025-06-06 06:40:50|||||||||1
1749192060000|2025-06-06 06:41:00||203.19||203.24||203.24||203.19|11
1749192090000|2025-06-06 06:41:30||203.19||203.19||203.19||203.19|12
1749192110000|2025-06-06 06:41:50|203.27||203.32||203.32||203.27||1
1749192130000|2025-06-06 06:42:10|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|0
1749192190000|2025-06-06 06:43:10||203.19||203.19||203.19||203.19|0
1749192200000|2025-06-06 06:43:20|203.32||203.32||203.32||203.27||1
1749192220000|2025-06-06 06:43:40||203.24||203.24||203.24||203.24|0
1749192280000|2025-06-06 06:44:40||203.19||203.19||203.19||203.19|0
1749192310000|2025-06-06 06:45:10|203.27||203.32||203.32||203.27||3
1749192320000|2025-06-06 06:45:20||203.24||203.19||203.24||203.19|3
1749192430000|2025-06-06 06:47:10|203.27||203.27||203.27||203.27||0
1749192460000|2025-06-06 06:47:40|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|23
1749192470000|2025-06-06 06:47:50|203.27||203.27||203.27||203.27||0
1749192490000|2025-06-06 06:48:10|203.32||203.32||203.32||203.32||3
1749192540000|2025-06-06 06:49:00||203.24||203.24||203.24||203.24|0
1749192550000|2025-06-06 06:49:10||203.19||203.19||203.19||203.19|4
1749192570000|2025-06-06 06:49:30||203.24||203.24||203.24||203.24|0
1749192600000|2025-06-06 06:50:00|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|35
1749192630000|2025-06-06 06:50:30|203.37|203.19|203.27|203.19|203.37|203.19|203.27|203.19|32
1749192640000|2025-06-06 06:50:40||203.14||203.14||203.14||203.14|4
1749192700000|2025-06-06 06:51:40|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|172
1749192790000|2025-06-06 06:53:10|203.27|203.14|203.27|203.14|203.27|203.14|203.27|203.14|117
1749192950000|2025-06-06 06:55:50|||||||||1
1749192970000|2025-06-06 06:56:10||203.19||203.19||203.19||203.19|0
1749193020000|2025-06-06 06:57:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|40
1749193050000|2025-06-06 06:57:30|203.22|203.09|203.22|203.09|203.22|203.09|203.22|203.09|104
1749193070000|2025-06-06 06:57:50||203.14||203.14||203.14||203.09|0
1749193100000|2025-06-06 06:58:20|203.27||203.27||203.27||203.27||1
1749193110000|2025-06-06 06:58:30|203.32|203.19|203.32|203.24|203.32|203.24|203.32|203.19|3
1749193120000|2025-06-06 06:58:40|203.37||203.32||203.37||203.32||5
1749193140000|2025-06-06 06:59:00|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|9
1749193160000|2025-06-06 06:59:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|6
1749193170000|2025-06-06 06:59:30|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|13
1749193180000|2025-06-06 06:59:40|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.09|120
1749193190000|2025-06-06 06:59:50|203.17|203.19|203.17|203.04|203.22|203.19|203.12|202.99|290
1749193200000|2025-06-06 07:00:00|203.42|203.29|203.32|203.19|203.52|203.44|203.32|203.19|1035
1749193210000|2025-06-06 07:00:10|203.27|203.24|203.12|203.04|203.27|203.24|203.12|203.04|205
1749193220000|2025-06-06 07:00:20|203.17|202.99|203.17|203.09|203.27|203.14|203.07|202.99|320
1749193230000|2025-06-06 07:00:30|203.22|203.14|203.27|203.19|203.27|203.19|203.17|203.14|90
1749193240000|2025-06-06 07:00:40|203.32|203.14|203.27|203.19|203.32|203.19|203.22|203.14|53
1749193250000|2025-06-06 07:00:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.19|69
1749193260000|2025-06-06 07:01:00|203.37|203.29|203.32|203.19|203.37|203.29|203.32|203.19|213
1749193270000|2025-06-06 07:01:10|203.27|203.14|203.42|203.34|203.42|203.34|203.27|203.14|200
1749193280000|2025-06-06 07:01:20|203.47|203.39|203.62|203.54|203.62|203.54|203.47|203.39|109
1749193290000|2025-06-06 07:01:30|203.57|203.49|203.57|203.44|203.57|203.49|203.52|203.39|57
1749193300000|2025-06-06 07:01:40|203.52|203.39|203.52|203.44|203.57|203.44|203.47|203.39|52
1749193310000|2025-06-06 07:01:50|203.47|203.39|203.42|203.29|203.47|203.39|203.37|203.29|138
1749193320000|2025-06-06 07:02:00|203.37||203.37||203.42||203.37||65
1749193330000|2025-06-06 07:02:10|203.42|203.19|203.27|203.19|203.42|203.19|203.27|203.14|173
1749193340000|2025-06-06 07:02:20|203.32|203.14|203.27|203.14|203.32|203.24|203.27|203.14|108
1749193350000|2025-06-06 07:02:30|203.32|203.19|203.27|203.19|203.32|203.24|203.27|203.19|68
1749193360000|2025-06-06 07:02:40|203.22|203.14|203.12|203.04|203.22|203.14|203.12|203.04|58
1749193370000|2025-06-06 07:02:50|203.17|202.99|203.07|202.99|203.17|203.09|203.07|202.99|48
1749193380000|2025-06-06 07:03:00|203.12|203.04|203.32|203.24|203.32|203.24|203.07|202.99|336
1749193390000|2025-06-06 07:03:10|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|177
1749193400000|2025-06-06 07:03:20|203.27|203.19|203.27|203.19|203.32|203.24|203.27|203.19|46
1749193410000|2025-06-06 07:03:30|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|20
1749193420000|2025-06-06 07:03:40|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.19|15
1749193430000|2025-06-06 07:03:50|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.19|22
1749193440000|2025-06-06 07:04:00|203.37||203.37||203.37||203.37||15
1749193450000|2025-06-06 07:04:10|203.32||203.32||203.37||203.32||5
1749193460000|2025-06-06 07:04:20|203.37|203.29|203.37|203.29|203.42|203.34|203.32|203.24|38
1749193470000|2025-06-06 07:04:30|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.29|22
1749193480000|2025-06-06 07:04:40|203.52|203.44|203.57|203.49|203.62|203.49|203.47|203.44|78
1749193490000|2025-06-06 07:04:50|203.52|203.44|203.52|203.44|203.57|203.49|203.52|203.44|18
1749193500000|2025-06-06 07:05:00|203.57|203.39|203.42|203.34|203.57|203.44|203.42|203.29|127
1749193510000|2025-06-06 07:05:10|203.47||203.42||203.47||203.42||17
1749193520000|2025-06-06 07:05:20|203.37|203.29|203.42|203.29|203.42|203.34|203.37|203.29|69
1749193530000|2025-06-06 07:05:30|203.47|203.34|203.37|203.29|203.47|203.34|203.37|203.29|23
1749193540000|2025-06-06 07:05:40|203.42||203.37||203.42||203.37||16
1749193550000|2025-06-06 07:05:50|203.42||203.37||203.42||203.37||6
1749193560000|2025-06-06 07:06:00|203.32|203.24|203.27|203.14|203.37|203.29|203.27|203.14|40
1749193570000|2025-06-06 07:06:10|203.22|203.19|203.32|203.19|203.32|203.24|203.22|203.19|13
1749193580000|2025-06-06 07:06:20||203.24||203.24||203.24||203.19|18
1749193590000|2025-06-06 07:06:30|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|33
1749193600000|2025-06-06 07:06:40|203.22|203.09|203.22|203.09|203.27|203.14|203.22|203.09|7
1749193610000|2025-06-06 07:06:50|203.17|203.14|203.12|203.04|203.22|203.14|203.12|203.04|135
1749193620000|2025-06-06 07:07:00|203.17||203.17||203.17||203.12||6
1749193630000|2025-06-06 07:07:10|203.12|203.09|203.12|203.04|203.17|203.09|203.12|203.04|6
1749193640000|2025-06-06 07:07:20|203.17|203.09|203.17|203.04|203.17|203.09|203.12|203.04|66
1749193650000|2025-06-06 07:07:30|203.12|203.09|203.12|202.99|203.17|203.09|203.07|202.99|321
1749193660000|2025-06-06 07:07:40|203.07|203.04|203.02|202.94|203.12|203.04|203.02|202.94|23
1749193670000|2025-06-06 07:07:50||202.89||202.94||202.94||202.89|13
1749193680000|2025-06-06 07:08:00|203.07|202.99|203.07|202.99|203.12|203.04|203.07|202.99|88
1749193690000|2025-06-06 07:08:10|||||||||2
1749193700000|2025-06-06 07:08:20|203.12|203.04|203.12|203.04|203.17|203.09|203.12|202.99|17
1749193710000|2025-06-06 07:08:30|203.17|203.09|203.22|203.14|203.22|203.14|203.12|203.04|31
1749193720000|2025-06-06 07:08:40|203.27|203.19|203.27|203.14|203.27|203.19|203.22|203.14|108
1749193730000|2025-06-06 07:08:50|203.22|203.19|203.22|203.14|203.27|203.19|203.22|203.14|14
1749193740000|2025-06-06 07:09:00|203.27|203.19|203.27|203.14|203.27|203.19|203.22|203.14|98
1749193750000|2025-06-06 07:09:10|203.22|203.19|203.22|203.09|203.22|203.19|203.17|203.09|43
1749193760000|2025-06-06 07:09:20|203.17|203.14|203.32|203.24|203.32|203.24|203.17|203.09|15
1749193770000|2025-06-06 07:09:30|||||||||34
1749193780000|2025-06-06 07:09:40|203.27|203.19|203.22|203.14|203.27|203.24|203.22|203.14|66
1749193790000|2025-06-06 07:09:50|203.27||203.22||203.27||203.22||32
1749193800000|2025-06-06 07:10:00|203.32|203.09|203.32|203.24|203.32|203.24|203.27|203.09|74
1749193810000|2025-06-06 07:10:10|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|12
1749193820000|2025-06-06 07:10:20|203.47|203.39|203.52|203.44|203.52|203.44|203.47|203.39|35
1749193830000|2025-06-06 07:10:30|203.47|203.39|203.57|203.49|203.57|203.49|203.47|203.39|29
1749193840000|2025-06-06 07:10:40|203.62||203.57||203.62||203.57||4
1749193850000|2025-06-06 07:10:50|203.52|203.44|203.52|203.44|203.57|203.44|203.52|203.39|62
1749193860000|2025-06-06 07:11:00|203.57|203.39|203.52|203.44|203.57|203.49|203.52|203.39|19
1749193870000|2025-06-06 07:11:10|203.47|203.39|203.47|203.39|203.52|203.39|203.47|203.39|13
1749193880000|2025-06-06 07:11:20|203.52|203.34|203.47|203.34|203.52|203.39|203.42|203.34|63
1749193890000|2025-06-06 07:11:30|203.52|203.39|203.57|203.44|203.57|203.44|203.52|203.39|26
1749193900000|2025-06-06 07:11:40|203.52||203.52||203.52||203.52||3
1749193910000|2025-06-06 07:11:50|203.57|203.49|203.62|203.54|203.62|203.54|203.57|203.49|10
1749193920000|2025-06-06 07:12:00|203.67|203.59|203.67|203.59|203.72|203.59|203.67|203.59|32
1749193940000|2025-06-06 07:12:20||203.54||203.54||203.59||203.54|76
1749193950000|2025-06-06 07:12:30|203.62||203.62||203.67||203.62||0
1749193960000|2025-06-06 07:12:40|||||||||2
1749193980000|2025-06-06 07:13:00|203.67|203.59|203.72|203.59|203.72|203.59|203.67|203.59|102
1749193990000|2025-06-06 07:13:10|203.67|203.64|203.62|203.49|203.72|203.64|203.57|203.49|48
1749194000000|2025-06-06 07:13:20|203.57|203.54|203.47|203.39|203.62|203.54|203.47|203.39|5
1749194010000|2025-06-06 07:13:30|203.52|203.44|203.57|203.44|203.57|203.44|203.47|203.44|2
1749194020000|2025-06-06 07:13:40|203.52|203.49|203.52|203.44|203.57|203.49|203.52|203.44|0
1749194030000|2025-06-06 07:13:50|203.57|203.49|203.57|203.49|203.57|203.49|203.52|203.49|4
1749194040000|2025-06-06 07:14:00|203.52|203.44|203.62|203.49|203.62|203.49|203.52|203.44|4
1749194050000|2025-06-06 07:14:10|203.67|203.54|203.62|203.49|203.67|203.54|203.62|203.49|6
1749194060000|2025-06-06 07:14:20||203.54||203.54||203.54||203.54|15
1749194070000|2025-06-06 07:14:30|203.67|203.49|203.62|203.54|203.67|203.54|203.62|203.49|68
1749194080000|2025-06-06 07:14:40|203.57|203.49|203.62|203.49|203.62|203.49|203.57|203.49|7043
1749194090000|2025-06-06 07:14:50|203.57|203.54|203.57|203.49|203.57|203.54|203.57|203.49|9
1749194100000|2025-06-06 07:15:00|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|103
1749194110000|2025-06-06 07:15:10|203.62|203.54|203.67|203.54|203.67|203.59|203.62|203.54|5
1749194120000|2025-06-06 07:15:20|203.72|203.59|203.72|203.64|203.72|203.64|203.72|203.54|25
1749194140000|2025-06-06 07:15:40|203.77||203.72||203.77||203.72||105
1749194150000|2025-06-06 07:15:50|203.67|203.59|203.57|203.49|203.67|203.59|203.57|203.49|255
1749194160000|2025-06-06 07:16:00|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.39|71
1749194170000|2025-06-06 07:16:10|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|10
1749194180000|2025-06-06 07:16:20|203.52||203.47||203.52||203.47||20
1749194190000|2025-06-06 07:16:30|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|22
1749194200000|2025-06-06 07:16:40|203.52||203.52||203.52||203.47||40
1749194210000|2025-06-06 07:16:50|203.47|203.44|203.52|203.39|203.52|203.44|203.47|203.39|10
1749194220000|2025-06-06 07:17:00|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.44|64
1749194230000|2025-06-06 07:17:10||203.39||203.39||203.39||203.39|15
1749194240000|2025-06-06 07:17:20|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.44|1
1749194260000|2025-06-06 07:17:40|||||||||60
1749194270000|2025-06-06 07:17:50|203.47|203.39|203.47|203.39|203.47|203.44|203.47|203.39|17
1749194280000|2025-06-06 07:18:00|203.57|203.44|203.52|203.44|203.57|203.44|203.52|203.44|118
1749194290000|2025-06-06 07:18:10|203.57|203.39|203.47|203.39|203.57|203.39|203.47|203.39|42
1749194300000|2025-06-06 07:18:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|43
1749194310000|2025-06-06 07:18:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|30
1749194320000|2025-06-06 07:18:40|203.32|203.24|203.27|203.14|203.32|203.24|203.27|203.14|56
1749194330000|2025-06-06 07:18:50|203.22|203.19|203.22|203.14|203.27|203.19|203.17|203.09|21
1749194340000|2025-06-06 07:19:00|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|13
1749194350000|2025-06-06 07:19:10|203.07|202.99|203.07|202.99|203.07|203.04|203.07|202.99|12
1749194360000|2025-06-06 07:19:20|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|112
1749194370000|2025-06-06 07:19:30|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|110
1749194380000|2025-06-06 07:19:40|202.92|202.84|202.82|202.69|202.92|202.89|202.77|202.69|43
1749194390000|2025-06-06 07:19:50||202.74||202.74||202.74||202.69|4
1749194400000|2025-06-06 07:20:00|202.87|202.69|202.87|202.79|202.92|202.79|202.87|202.69|38
1749194410000|2025-06-06 07:20:10|202.82|202.74|202.92|202.84|202.92|202.84|202.82|202.74|368
1749194420000|2025-06-06 07:20:20|202.87|202.79|202.97|202.84|202.97|202.84|202.87|202.79|15
1749194430000|2025-06-06 07:20:30|202.92|202.89|203.02|202.94|203.02|202.94|202.92|202.89|5
1749194440000|2025-06-06 07:20:40|202.97|202.89|202.97|202.89|203.02|202.89|202.92|202.84|27
1749194450000|2025-06-06 07:20:50|203.02|202.84|202.97|202.84|203.02|202.84|202.97|202.84|2
1749194460000|2025-06-06 07:21:00|202.92|202.89|203.02|202.89|203.02|202.89|202.92|202.84|10
1749194470000|2025-06-06 07:21:10|202.97|202.94|202.97|202.89|203.02|202.94|202.97|202.89|3
1749194480000|2025-06-06 07:21:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.89|6
1749194490000|2025-06-06 07:21:30|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|96
1749194500000|2025-06-06 07:21:40|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|33
1749194510000|2025-06-06 07:21:50|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.94|7
1749194520000|2025-06-06 07:22:00|203.02|202.89|202.97|202.89|203.02|202.89|202.97|202.89|46
1749194530000|2025-06-06 07:22:10|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|29
1749194540000|2025-06-06 07:22:20|202.82|202.74|202.87|202.74|202.87|202.74|202.82|202.74|23
1749194550000|2025-06-06 07:22:30|202.82|202.79|202.87|202.74|202.87|202.79|202.82|202.74|1
1749194560000|2025-06-06 07:22:40||202.79||202.74||202.79||202.74|0
1749194570000|2025-06-06 07:22:50||202.79||202.74||202.79||202.74|5
1749194580000|2025-06-06 07:23:00||202.79||202.79||202.79||202.74|8
1749194590000|2025-06-06 07:23:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|5
1749194600000|2025-06-06 07:23:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|42
1749194610000|2025-06-06 07:23:30|||||||||36
1749194620000|2025-06-06 07:23:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|0
1749194630000|2025-06-06 07:23:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.89|48
1749194640000|2025-06-06 07:24:00||202.89||202.94||202.94||202.89|27
1749194650000|2025-06-06 07:24:10|202.97|202.89|203.02|202.89|203.02|202.94|202.97|202.89|37
1749194660000|2025-06-06 07:24:20|202.97|202.94|202.92|202.84|203.02|202.94|202.92|202.84|10
1749194680000|2025-06-06 07:24:40|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|31
1749194690000|2025-06-06 07:24:50|||||||||69
1749194700000|2025-06-06 07:25:00|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.94|17
1749194710000|2025-06-06 07:25:10|203.02|202.94|203.02|202.89|203.02|202.94|202.97|202.89|7
1749194720000|2025-06-06 07:25:20|202.97|202.94|202.97|202.89|203.02|202.94|202.97|202.89|4
1749194730000|2025-06-06 07:25:30|203.02|202.84|202.92|202.84|203.02|202.84|202.92|202.84|16
1749194740000|2025-06-06 07:25:40|202.97||202.92||202.97||202.92||4
1749194760000|2025-06-06 07:26:00||202.79||202.79||202.79||202.79|17
1749194770000|2025-06-06 07:26:10||202.84||202.84||202.84||202.84|0
1749194780000|2025-06-06 07:26:20||202.79||202.84||202.84||202.79|2
1749194790000|2025-06-06 07:26:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|79
1749194800000|2025-06-06 07:26:40|202.92|202.84|202.97|202.84|202.97|202.89|202.92|202.84|13
1749194810000|2025-06-06 07:26:50||202.89||202.89||202.89||202.89|1
1749194820000|2025-06-06 07:27:00||202.84||202.89||202.89||202.84|11
1749194830000|2025-06-06 07:27:10|202.92|202.84|202.92|202.79|202.92|202.89|202.87|202.79|33
1749194840000|2025-06-06 07:27:20|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|1
1749194850000|2025-06-06 07:27:30|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.84|13
1749194860000|2025-06-06 07:27:40||202.79||202.79||202.79||202.79|1
1749194870000|2025-06-06 07:27:50|202.87||202.87||202.92||202.87||5
1749194880000|2025-06-06 07:28:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|32
1749194890000|2025-06-06 07:28:10|202.67|202.59|202.72|202.59|202.72|202.64|202.67|202.59|162
1749194900000|2025-06-06 07:28:20|202.67|202.54|202.67|202.59|202.72|202.59|202.67|202.54|10
1749194910000|2025-06-06 07:28:30|202.72|202.54|202.67|202.59|202.72|202.59|202.67|202.54|18
1749194920000|2025-06-06 07:28:40|||||||||4
1749194930000|2025-06-06 07:28:50|202.62|202.54|202.67|202.54|202.67|202.59|202.62|202.54|13
1749194940000|2025-06-06 07:29:00|202.62|202.59|202.72|202.64|202.77|202.64|202.62|202.59|8
1749194950000|2025-06-06 07:29:10|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|3
1749194960000|2025-06-06 07:29:20|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|4
1749194970000|2025-06-06 07:29:30|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|9
1749194980000|2025-06-06 07:29:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|725
1749194990000|2025-06-06 07:29:50|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|1
1749195000000|2025-06-06 07:30:00|202.77|202.69|202.77|202.64|202.77|202.69|202.72|202.64|159
1749195010000|2025-06-06 07:30:10|202.72|202.69|202.72|202.64|202.72|202.69|202.72|202.64|4
1749195050000|2025-06-06 07:30:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|108
1749195060000|2025-06-06 07:31:00|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|34
1749195070000|2025-06-06 07:31:10|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|38
1749195080000|2025-06-06 07:31:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|15
1749195090000|2025-06-06 07:31:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|3
1749195100000|2025-06-06 07:31:40|202.77|202.69|202.77|202.64|202.77|202.69|202.72|202.64|76
1749195110000|2025-06-06 07:31:50||202.69||202.69||202.69||202.64|2
1749195120000|2025-06-06 07:32:00|202.72|202.64|202.72|202.59|202.72|202.64|202.67|202.59|6
1749195130000|2025-06-06 07:32:10|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.64|2
1749195140000|2025-06-06 07:32:20|202.67|202.59|202.62|202.54|202.72|202.64|202.62|202.54|12
1749195150000|2025-06-06 07:32:30|||||||||15
1749195170000|2025-06-06 07:32:50|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|30
1749195180000|2025-06-06 07:33:00|202.57||202.57||202.57||202.57||0
1749195190000|2025-06-06 07:33:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|3
1749195200000|2025-06-06 07:33:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|35
1749195210000|2025-06-06 07:33:30|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|6
1749195220000|2025-06-06 07:33:40|202.62||202.57||202.62||202.57||8
1749195230000|2025-06-06 07:33:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.49|97
1749195240000|2025-06-06 07:34:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|4
1749195250000|2025-06-06 07:34:10|202.52|202.44|202.42|202.29|202.52|202.44|202.42|202.29|221
1749195260000|2025-06-06 07:34:20|202.37|202.34|202.27|202.19|202.37|202.34|202.27|202.14|192
1749195270000|2025-06-06 07:34:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|36
1749195280000|2025-06-06 07:34:40|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|54
1749195290000|2025-06-06 07:34:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|78
1749195300000|2025-06-06 07:35:00|202.22|202.14|202.32|202.24|202.32|202.24|202.17|202.14|32
1749195310000|2025-06-06 07:35:10|202.27|202.19|202.32|202.19|202.32|202.19|202.22|202.14|71
1749195320000|2025-06-06 07:35:20|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|2
1749195330000|2025-06-06 07:35:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|52
1749195350000|2025-06-06 07:35:50|202.32||202.27||202.32||202.27||24
1749195360000|2025-06-06 07:36:00|||||||||58
1749195370000|2025-06-06 07:36:10||202.14||202.14||202.14||202.14|5
1749195380000|2025-06-06 07:36:20||202.19||202.19||202.19||202.19|0
1749195390000|2025-06-06 07:36:30|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|13
1749195400000|2025-06-06 07:36:40|202.32|202.19|202.32|202.24|202.32|202.24|202.32|202.14|16
1749195410000|2025-06-06 07:36:50|202.37|202.19|202.37|202.29|202.37|202.29|202.37|202.19|9
1749195420000|2025-06-06 07:37:00|202.32|202.24|202.32|202.19|202.37|202.29|202.32|202.19|4
1749195430000|2025-06-06 07:37:10|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.19|64
1749195440000|2025-06-06 07:37:20|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|57
1749195450000|2025-06-06 07:37:30||202.29||202.29||202.29||202.24|48
1749195460000|2025-06-06 07:37:40||202.24||202.24||202.29||202.24|1
1749195470000|2025-06-06 07:37:50|202.42|202.29|202.42|202.34|202.42|202.34|202.42|202.29|9
1749195480000|2025-06-06 07:38:00|202.47|202.39|202.42|202.29|202.47|202.39|202.42|202.29|16
1749195490000|2025-06-06 07:38:10|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.29|0
1749195500000|2025-06-06 07:38:20|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|8
1749195510000|2025-06-06 07:38:30|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|4
1749195520000|2025-06-06 07:38:40||202.29||202.34||202.34||202.29|39
1749195530000|2025-06-06 07:38:50|||||||||182
1749195540000|2025-06-06 07:39:00||202.29||202.29||202.29||202.29|22
1749195550000|2025-06-06 07:39:10|202.37|202.34|202.32|202.24|202.37|202.34|202.32|202.24|36
1749195560000|2025-06-06 07:39:20|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|10
1749195570000|2025-06-06 07:39:30|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|16
1749195580000|2025-06-06 07:39:40|202.42|202.39|202.47|202.34|202.47|202.39|202.42|202.34|3
1749195590000|2025-06-06 07:39:50|202.42|202.39|202.47|202.34|202.47|202.39|202.42|202.34|0
1749195600000|2025-06-06 07:40:00|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|19
1749195620000|2025-06-06 07:40:20|202.52|202.44|202.57|202.44|202.57|202.44|202.52|202.44|5
1749195630000|2025-06-06 07:40:30|202.52|202.39|202.52|202.44|202.57|202.44|202.47|202.39|0
1749195640000|2025-06-06 07:40:40|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|6
1749195650000|2025-06-06 07:40:50|202.47|202.39|202.47|202.39|202.47|202.44|202.47|202.39|63
1749195660000|2025-06-06 07:41:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|61
1749195680000|2025-06-06 07:41:20|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|55
1749195690000|2025-06-06 07:41:30|202.37|202.24|202.32|202.24|202.42|202.24|202.32|202.24|23
1749195700000|2025-06-06 07:41:40|||||||||3
1749195710000|2025-06-06 07:41:50|||||||||1
1749195720000|2025-06-06 07:42:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|30
1749195730000|2025-06-06 07:42:10||202.24||202.29||202.29||202.24|2
1749195740000|2025-06-06 07:42:20|||||||||1
1749195770000|2025-06-06 07:42:50|202.42|202.34|202.42|202.34|202.47|202.39|202.37|202.29|93
1749195780000|2025-06-06 07:43:00|202.47|202.29|202.37|202.29|202.47|202.29|202.37|202.29|13
1749195790000|2025-06-06 07:43:10|||||||||1
1749195800000|2025-06-06 07:43:20|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|20
1749195810000|2025-06-06 07:43:30|202.32||202.32||202.32||202.32||2
1749195840000|2025-06-06 07:44:00|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|32
1749195850000|2025-06-06 07:44:10|202.37|202.24|202.37|202.24|202.37|202.24|202.37|202.19|13
1749195860000|2025-06-06 07:44:20||202.29||202.29||202.29||202.29|2
1749195870000|2025-06-06 07:44:30|202.42|202.34|202.42|202.34|202.47|202.39|202.42|202.34|51
1749195890000|2025-06-06 07:44:50||202.29||202.34||202.34||202.29|4
1749195900000|2025-06-06 07:45:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|1
1749195930000|2025-06-06 07:45:30|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|31
1749195940000|2025-06-06 07:45:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|1
1749195950000|2025-06-06 07:45:50||202.39||202.44||202.44||202.39|3
1749195960000|2025-06-06 07:46:00||202.39||202.44||202.44||202.39|17
1749195980000|2025-06-06 07:46:20|||||||||42
1749196000000|2025-06-06 07:46:40|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|127
1749196010000|2025-06-06 07:46:50||202.44||202.44||202.44||202.44|0
1749196020000|2025-06-06 07:47:00|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|24
1749196030000|2025-06-06 07:47:10|||||||||10
1749196040000|2025-06-06 07:47:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|16
1749196050000|2025-06-06 07:47:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|9
1749196060000|2025-06-06 07:47:40|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|77
1749196070000|2025-06-06 07:47:50|202.57||202.57||202.62||202.57||9
1749196080000|2025-06-06 07:48:00|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|7
1749196090000|2025-06-06 07:48:10|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.49|45
1749196100000|2025-06-06 07:48:20|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|13
1749196110000|2025-06-06 07:48:30|202.67||202.67||202.67||202.67||8
1749196120000|2025-06-06 07:48:40|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|11
1749196130000|2025-06-06 07:48:50|202.72||202.72||202.72||202.72||23
1749196140000|2025-06-06 07:49:00|202.67|202.54|202.62|202.54|202.67|202.59|202.62|202.54|60
1749196150000|2025-06-06 07:49:10|202.67|202.59|202.72|202.59|202.72|202.64|202.67|202.59|7
1749196160000|2025-06-06 07:49:20|202.67|202.54|202.62|202.54|202.67|202.54|202.62|202.54|13
1749196170000|2025-06-06 07:49:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|52
1749196180000|2025-06-06 07:49:40|||||||||1
1749196190000|2025-06-06 07:49:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|64
1749196200000|2025-06-06 07:50:00||202.39||202.44||202.44||202.39|8
1749196220000|2025-06-06 07:50:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.44|25
1749196230000|2025-06-06 07:50:30||202.44||202.49||202.49||202.44|0
1749196240000|2025-06-06 07:50:40|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.49|57
1749196250000|2025-06-06 07:50:50||202.49||202.49||202.54||202.49|0
1749196260000|2025-06-06 07:51:00||202.54||202.54||202.54||202.49|8
1749196270000|2025-06-06 07:51:10|202.67||202.62||202.67||202.62||5
1749196300000|2025-06-06 07:51:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|67
1749196310000|2025-06-06 07:51:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|2
1749196320000|2025-06-06 07:52:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|20
1749196330000|2025-06-06 07:52:10|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|3
1749196350000|2025-06-06 07:52:30||202.44||202.49||202.49||202.44|10
1749196370000|2025-06-06 07:52:50||202.44||202.44||202.49||202.44|9
1749196380000|2025-06-06 07:53:00||202.49||202.49||202.49||202.44|10
1749196390000|2025-06-06 07:53:10|||||||||1
1749196400000|2025-06-06 07:53:20|||||||||47
1749196410000|2025-06-06 07:53:30|202.62||202.57||202.62||202.57||5
1749196420000|2025-06-06 07:53:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|6
1749196430000|2025-06-06 07:53:50|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.54|64
1749196440000|2025-06-06 07:54:00||202.59||202.59||202.64||202.59|0
1749196450000|2025-06-06 07:54:10||202.64||202.64||202.64||202.59|0
1749196460000|2025-06-06 07:54:20|202.67|202.59|202.72|202.59|202.72|202.64|202.67|202.59|4
1749196470000|2025-06-06 07:54:30||202.64||202.59||202.64||202.59|1
1749196480000|2025-06-06 07:54:40|202.67|202.64|202.62|202.54|202.67|202.64|202.62|202.54|116
1749196490000|2025-06-06 07:54:50|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|7
1749196500000|2025-06-06 07:55:00||202.59||202.54||202.59||202.54|14
1749196510000|2025-06-06 07:55:10||202.59||202.54||202.59||202.54|0
1749196520000|2025-06-06 07:55:20|202.62||202.62||202.67||202.62||3
1749196540000|2025-06-06 07:55:40|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|11
1749196550000|2025-06-06 07:55:50|202.62|202.59|202.62|202.54|202.62|202.59|202.62|202.54|0
1749196560000|2025-06-06 07:56:00|202.67||202.67||202.67||202.67||19
1749196570000|2025-06-06 07:56:10|202.72|202.59|202.72|202.64|202.72|202.64|202.72|202.59|820
1749196580000|2025-06-06 07:56:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|16
1749196600000|2025-06-06 07:56:40|202.82|202.74|202.82|202.74|202.82|202.74|202.77|202.74|3
1749196610000|2025-06-06 07:56:50|||||||||55
1749196620000|2025-06-06 07:57:00|202.77|202.69|202.82|202.69|202.82|202.74|202.77|202.69|27
1749196630000|2025-06-06 07:57:10|202.77||202.77||202.82||202.77||1
1749196640000|2025-06-06 07:57:20|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|4
1749196650000|2025-06-06 07:57:30|202.77||202.77||202.77||202.77||0
1749196660000|2025-06-06 07:57:40|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|1
1749196670000|2025-06-06 07:57:50|202.82||202.82||202.82||202.77||7
1749196680000|2025-06-06 07:58:00|202.77|202.74|202.72|202.64|202.77|202.74|202.72|202.64|26
1749196690000|2025-06-06 07:58:10|||||||||1
1749196700000|2025-06-06 07:58:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|6
1749196710000|2025-06-06 07:58:30|||||||||55
1749196720000|2025-06-06 07:58:40|||||||||364
1749196730000|2025-06-06 07:58:50|202.82|202.64|202.82|202.69|202.82|202.69|202.82|202.64|51
1749196740000|2025-06-06 07:59:00|202.77|202.74|202.82|202.74|202.87|202.74|202.77|202.74|83
1749196760000|2025-06-06 07:59:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.74|112
1749196780000|2025-06-06 07:59:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|2
1749196790000|2025-06-06 07:59:50|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|111
1749196800000|2025-06-06 08:00:00|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|158
1749196810000|2025-06-06 08:00:10|202.87||202.82||202.87||202.82||139
1749196820000|2025-06-06 08:00:20|||||||||2
1749196830000|2025-06-06 08:00:30|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.74|29
1749196840000|2025-06-06 08:00:40||202.79||202.84||202.84||202.79|16
1749196850000|2025-06-06 08:00:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|0
1749196870000|2025-06-06 08:01:10|202.92||202.92||202.92||202.92||42
1749196880000|2025-06-06 08:01:20|202.87||202.92||202.92||202.87||5
1749196890000|2025-06-06 08:01:30|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|40
1749196900000|2025-06-06 08:01:40|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|38
1749196910000|2025-06-06 08:01:50|||||||||1
1749196920000|2025-06-06 08:02:00|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|18
1749196930000|2025-06-06 08:02:10|202.82|202.74|202.82|202.74|202.87|202.74|202.77|202.74|51
1749196940000|2025-06-06 08:02:20|||||||||3
1749196950000|2025-06-06 08:02:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.74|5
1749196970000|2025-06-06 08:02:50|||||||||7
1749196990000|2025-06-06 08:03:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|3
1749197010000|2025-06-06 08:03:30|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.84|19
1749197020000|2025-06-06 08:03:40|203.02|202.84|202.97|202.89|203.02|202.89|202.97|202.84|49
1749197030000|2025-06-06 08:03:50|203.02||202.97||203.02||202.97||2
1749197040000|2025-06-06 08:04:00|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|43
1749197050000|2025-06-06 08:04:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.89|0
1749197060000|2025-06-06 08:04:20|203.07||203.02||203.07||203.02||1
1749197080000|2025-06-06 08:04:40|203.07||203.02||203.07||203.02||0
1749197090000|2025-06-06 08:04:50|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|4
1749197100000|2025-06-06 08:05:00|203.07|202.89|203.02|202.94|203.07|202.94|202.97|202.89|60
1749197110000|2025-06-06 08:05:10||202.89||202.89||202.89||202.89|0
1749197120000|2025-06-06 08:05:20||202.94||202.94||202.94||202.94|0
1749197140000|2025-06-06 08:05:40||202.89||202.89||202.94||202.89|73
1749197150000|2025-06-06 08:05:50||202.94||202.89||202.94||202.89|0
1749197160000|2025-06-06 08:06:00|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.89|15
1749197180000|2025-06-06 08:06:20|202.97|202.89|202.97|202.89|203.02|202.89|202.97|202.89|18
1749197190000|2025-06-06 08:06:30|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|36
1749197200000|2025-06-06 08:06:40|202.92||202.87||202.92||202.87||4
1749197210000|2025-06-06 08:06:50|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|10
1749197220000|2025-06-06 08:07:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|7
1749197230000|2025-06-06 08:07:10|202.97|202.89|202.97|202.89|203.02|202.89|202.97|202.89|4
1749197250000|2025-06-06 08:07:30|203.02||203.02||203.02||202.97||51
1749197260000|2025-06-06 08:07:40|202.97||202.97||202.97||202.97||0
1749197280000|2025-06-06 08:08:00|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|6
1749197290000|2025-06-06 08:08:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|38
1749197300000|2025-06-06 08:08:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|4
1749197330000|2025-06-06 08:08:50|202.92|202.84|202.92|202.84|202.92|202.89|202.92|202.84|8
1749197340000|2025-06-06 08:09:00|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.89|16
1749197350000|2025-06-06 08:09:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|1
1749197360000|2025-06-06 08:09:20|||||||||47
1749197370000|2025-06-06 08:09:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|4
1749197390000|2025-06-06 08:09:50|203.07|202.99|203.07|202.99|203.12|203.04|203.07|202.99|24
1749197420000|2025-06-06 08:10:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|16
1749197430000|2025-06-06 08:10:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|33
1749197440000|2025-06-06 08:10:40|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|51
1749197460000|2025-06-06 08:11:00||202.79||202.84||202.84||202.79|3
1749197470000|2025-06-06 08:11:10|202.97||202.92||202.97||202.92||34
1749197480000|2025-06-06 08:11:20|202.87|202.79|202.87|202.79|202.87|202.84|202.87|202.79|1
1749197490000|2025-06-06 08:11:30|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.79|3
1749197500000|2025-06-06 08:11:40||202.89||202.89||202.89||202.84|0
1749197510000|2025-06-06 08:11:50||202.84||202.84||202.84||202.84|0
1749197520000|2025-06-06 08:12:00|202.92||202.92||202.97||202.92||10
1749197530000|2025-06-06 08:12:10|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.89|5
1749197550000|2025-06-06 08:12:30|||||||||13
1749197560000|2025-06-06 08:12:40|203.02||202.97||203.02||202.97||21
1749197570000|2025-06-06 08:12:50|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.94|67
1749197580000|2025-06-06 08:13:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|2
1749197590000|2025-06-06 08:13:10|||||||||1
1749197600000|2025-06-06 08:13:20|203.12||203.07||203.12||203.07||21
1749197610000|2025-06-06 08:13:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|0
1749197620000|2025-06-06 08:13:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|8
1749197630000|2025-06-06 08:13:50|203.12|203.04|203.12|203.04|203.12|203.04|203.07|202.99|16
1749197650000|2025-06-06 08:14:10|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.09|17
1749197670000|2025-06-06 08:14:30|203.12|203.04|203.12|203.04|203.17|203.04|203.12|203.04|51
1749197680000|2025-06-06 08:14:40|||||||||13
1749197690000|2025-06-06 08:14:50|203.17|203.09|203.17|203.04|203.17|203.09|203.12|203.04|2
1749197700000|2025-06-06 08:15:00|203.12||203.12||203.17||203.12||12
1749197710000|2025-06-06 08:15:10|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|7
1749197720000|2025-06-06 08:15:20|203.17||203.12||203.17||203.12||11
1749197730000|2025-06-06 08:15:30|203.17||203.12||203.17||203.12||2
1749197740000|2025-06-06 08:15:40||202.99||202.99||203.04||202.99|0
1749197750000|2025-06-06 08:15:50||203.04||203.04||203.04||202.99|0
1749197760000|2025-06-06 08:16:00|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|48
1749197780000|2025-06-06 08:16:20|||||||||54
1749197790000|2025-06-06 08:16:30|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|33
1749197800000|2025-06-06 08:16:40|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|24
1749197810000|2025-06-06 08:16:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1749197820000|2025-06-06 08:17:00|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|6
1749197830000|2025-06-06 08:17:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|7
1749197840000|2025-06-06 08:17:20|203.27|203.19|203.27|203.14|203.32|203.19|203.27|203.14|45
1749197850000|2025-06-06 08:17:30|203.22||203.27||203.27||203.22||3
1749197860000|2025-06-06 08:17:40|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|63
1749197870000|2025-06-06 08:17:50|203.22|203.09|203.22|203.09|203.22|203.09|203.17|203.09|8
1749197880000|2025-06-06 08:18:00|203.27|203.14|203.32|203.19|203.32|203.19|203.27|203.09|11
1749197890000|2025-06-06 08:18:10|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|2
1749197900000|2025-06-06 08:18:20||203.29||203.29||203.29||203.29|0
1749197910000|2025-06-06 08:18:30|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|76
1749197930000|2025-06-06 08:18:50|203.47|203.29|203.42|203.34|203.47|203.34|203.42|203.29|3
1749197940000|2025-06-06 08:19:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|18
1749197950000|2025-06-06 08:19:10||203.34||203.34||203.39||203.34|9
1749197960000|2025-06-06 08:19:20||203.39||203.39||203.39||203.34|0
1749197970000|2025-06-06 08:19:30||203.34||203.39||203.39||203.34|5
1749197980000|2025-06-06 08:19:40|203.52||203.47||203.52||203.47||10
1749197990000|2025-06-06 08:19:50||203.34||203.39||203.39||203.34|47
1749198000000|2025-06-06 08:20:00||203.34||203.34||203.34||203.34|1
1749198010000|2025-06-06 08:20:10|203.42|203.29|203.37|203.29|203.42|203.29|203.37|203.29|5
1749198020000|2025-06-06 08:20:20||203.24||203.29||203.29||203.24|4
1749198030000|2025-06-06 08:20:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|0
1749198050000|2025-06-06 08:20:50|203.37||203.37||203.37||203.37||21
1749198060000|2025-06-06 08:21:00|203.42|203.29|203.42|203.34|203.42|203.34|203.42|203.29|2
1749198070000|2025-06-06 08:21:10|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|1
1749198080000|2025-06-06 08:21:20|203.47||203.42||203.47||203.42||3
1749198090000|2025-06-06 08:21:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|64
1749198100000|2025-06-06 08:21:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1749198110000|2025-06-06 08:21:50|203.47||203.47||203.47||203.47||3
1749198120000|2025-06-06 08:22:00|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.34|11
1749198140000|2025-06-06 08:22:20|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|12
1749198150000|2025-06-06 08:22:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|18
1749198170000|2025-06-06 08:22:50|203.47|203.39|203.52|203.39|203.52|203.39|203.47|203.39|10
1749198180000|2025-06-06 08:23:00|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.44|2
1749198190000|2025-06-06 08:23:10|||||||||3
1749198210000|2025-06-06 08:23:30|||||||||47
1749198240000|2025-06-06 08:24:00||203.39||203.44||203.44||203.39|6
1749198250000|2025-06-06 08:24:10|203.57|203.39|203.57|203.49|203.57|203.49|203.52|203.39|57
1749198260000|2025-06-06 08:24:20|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|17
1749198280000|2025-06-06 08:24:40|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|37
1749198290000|2025-06-06 08:24:50|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|21
1749198300000|2025-06-06 08:25:00|203.57||203.62||203.62||203.57||0
1749198310000|2025-06-06 08:25:10|203.57||203.57||203.57||203.57||46
1749198320000|2025-06-06 08:25:20|203.52|203.44|203.57|203.44|203.57|203.49|203.52|203.44|10
1749198330000|2025-06-06 08:25:30|203.52|203.49|203.57|203.49|203.57|203.49|203.52|203.49|0
1749198340000|2025-06-06 08:25:40|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|37
1749198350000|2025-06-06 08:25:50|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|48
1749198360000|2025-06-06 08:26:00|203.62|203.54|203.62|203.54|203.62|203.54|203.57|203.49|40
1749198370000|2025-06-06 08:26:10|||||||||23
1749198380000|2025-06-06 08:26:20||203.49||203.54||203.54||203.49|1
1749198390000|2025-06-06 08:26:30|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|5
1749198400000|2025-06-06 08:26:40|||||||||1
1749198420000|2025-06-06 08:27:00|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|51
1749198430000|2025-06-06 08:27:10|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|10
1749198440000|2025-06-06 08:27:20|203.62||203.57||203.62||203.57||10
1749198450000|2025-06-06 08:27:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|5
1749198460000|2025-06-06 08:27:40|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|2
1749198480000|2025-06-06 08:28:00|203.62|203.54|203.57|203.49|203.62|203.54|203.57|203.49|26
1749198500000|2025-06-06 08:28:20|203.62|203.54|203.62|203.49|203.62|203.54|203.57|203.49|15
1749198510000|2025-06-06 08:28:30|203.57|203.54|203.57|203.49|203.57|203.54|203.57|203.49|1
1749198520000|2025-06-06 08:28:40|203.62||203.57||203.62||203.57||1
1749198530000|2025-06-06 08:28:50|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|47
1749198540000|2025-06-06 08:29:00|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|25
1749198570000|2025-06-06 08:29:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|9
1749198580000|2025-06-06 08:29:40|203.52||203.47||203.52||203.47||6
1749198590000|2025-06-06 08:29:50|203.52||203.47||203.52||203.47||5
1749198600000|2025-06-06 08:30:00|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|1
1749198610000|2025-06-06 08:30:10|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.39|4
1749198630000|2025-06-06 08:30:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|78
1749198640000|2025-06-06 08:30:40|||||||||2
1749198650000|2025-06-06 08:30:50|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|27
1749198660000|2025-06-06 08:31:00|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|50
1749198670000|2025-06-06 08:31:10|203.37|203.19|203.32|203.24|203.37|203.24|203.32|203.19|33
1749198680000|2025-06-06 08:31:20|203.37|203.29|203.37|203.29|203.42|203.29|203.37|203.29|1
1749198690000|2025-06-06 08:31:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|4
1749198700000|2025-06-06 08:31:40|203.47||203.47||203.47||203.42||7
1749198710000|2025-06-06 08:31:50|203.42|203.39|203.47|203.39|203.47|203.39|203.42|203.39|48
1749198720000|2025-06-06 08:32:00|||||||||4
1749198740000|2025-06-06 08:32:20|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|45
1749198760000|2025-06-06 08:32:40|203.47|203.39|203.47|203.39|203.52|203.39|203.47|203.34|15
1749198770000|2025-06-06 08:32:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|9
1749198780000|2025-06-06 08:33:00|203.47|203.39|203.47|203.39|203.47|203.39|203.42|203.39|4
1749198800000|2025-06-06 08:33:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|1
1749198810000|2025-06-06 08:33:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|0
1749198820000|2025-06-06 08:33:40|||||||||10
1749198830000|2025-06-06 08:33:50|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|29
1749198840000|2025-06-06 08:34:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|60
1749198850000|2025-06-06 08:34:10|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|2
1749198860000|2025-06-06 08:34:20|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|4
1749198870000|2025-06-06 08:34:30||203.19||203.24||203.24||203.19|0
1749198890000|2025-06-06 08:34:50||203.19||203.19||203.19||203.19|1
1749198900000|2025-06-06 08:35:00|203.27|203.24|203.27|203.19|203.27|203.24|203.27|203.19|1
1749198910000|2025-06-06 08:35:10|203.32|203.24|203.37|203.24|203.37|203.29|203.32|203.24|92
1749198920000|2025-06-06 08:35:20||203.29||203.29||203.29||203.24|1
1749198930000|2025-06-06 08:35:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|4
1749198950000|2025-06-06 08:35:50|||||||||50
1749198960000|2025-06-06 08:36:00|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|30
1749198970000|2025-06-06 08:36:10|203.37|203.29|203.37|203.29|203.42|203.29|203.37|203.29|3
1749198990000|2025-06-06 08:36:30|203.42||203.37||203.42||203.37||3
1749199000000|2025-06-06 08:36:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|0
1749199010000|2025-06-06 08:36:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|0
1749199020000|2025-06-06 08:37:00|203.42||203.37||203.42||203.37||2
1749199030000|2025-06-06 08:37:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|19
1749199040000|2025-06-06 08:37:20|||||||||7
1749199050000|2025-06-06 08:37:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|53
1749199060000|2025-06-06 08:37:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|20
1749199080000|2025-06-06 08:38:00|203.22|203.14|203.17|203.09|203.22|203.14|203.17|203.09|87
1749199090000|2025-06-06 08:38:10||203.04||203.09||203.09||203.04|21
1749199100000|2025-06-06 08:38:20|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|3
1749199120000|2025-06-06 08:38:40|203.07|202.99|203.07|202.99|203.12|202.99|203.07|202.99|6
1749199130000|2025-06-06 08:38:50|203.12|203.04|203.12|202.99|203.12|203.04|203.07|202.99|2
1749199140000|2025-06-06 08:39:00|203.07||203.07||203.12||203.07||2
1749199160000|2025-06-06 08:39:20|203.12|203.04|203.17|203.04|203.17|203.04|203.07|203.04|53
1749199170000|2025-06-06 08:39:30||203.09||203.09||203.09||203.09|1
1749199180000|2025-06-06 08:39:40|||||||||2
1749199190000|2025-06-06 08:39:50|203.12|203.04|203.12|203.04|203.17|203.04|203.12|203.04|1
1749199200000|2025-06-06 08:40:00|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|9
1749199210000|2025-06-06 08:40:10||203.04||203.04||203.04||202.99|4
1749199230000|2025-06-06 08:40:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|5
1749199240000|2025-06-06 08:40:40|203.12|203.04|203.12|203.04|203.12|203.04|203.07|202.99|3
1749199260000|2025-06-06 08:41:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|49
1749199270000|2025-06-06 08:41:10|203.12||203.12||203.12||203.12||0
1749199280000|2025-06-06 08:41:20|203.07|203.04|203.02|202.89|203.07|203.04|202.97|202.89|11
1749199290000|2025-06-06 08:41:30|202.97||202.97||203.02||202.97||5
1749199300000|2025-06-06 08:41:40|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|0
1749199310000|2025-06-06 08:41:50|||||||||1
1749199330000|2025-06-06 08:42:10|202.92|202.84|202.97|202.84|202.97|202.89|202.92|202.84|8
1749199340000|2025-06-06 08:42:20|202.92||202.92||202.92||202.92||0
1749199350000|2025-06-06 08:42:30|202.97||202.97||202.97||202.97||22
1749199360000|2025-06-06 08:42:40|202.92||202.92||202.92||202.92||1
1749199370000|2025-06-06 08:42:50|202.97||202.92||202.97||202.92||0
1749199380000|2025-06-06 08:43:00|||||||||46
1749199400000|2025-06-06 08:43:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|1
1749199410000|2025-06-06 08:43:30||202.84||202.89||202.89||202.84|0
1749199430000|2025-06-06 08:43:50|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|11
1749199440000|2025-06-06 08:44:00||202.84||202.79||202.84||202.79|0
1749199450000|2025-06-06 08:44:10|202.97|202.84|203.02|202.89|203.02|202.89|202.97|202.84|61
1749199460000|2025-06-06 08:44:20|202.97|202.94|202.97|202.89|202.97|202.94|202.97|202.89|1
1749199470000|2025-06-06 08:44:30|203.02||203.02||203.02||202.97||3
1749199480000|2025-06-06 08:44:40||202.94||202.94||202.94||202.94|46
1749199500000|2025-06-06 08:45:00|203.07|202.89|202.97|202.89|203.07|202.89|202.97|202.89|4
1749199510000|2025-06-06 08:45:10||202.84||202.89||202.89||202.84|4
1749199520000|2025-06-06 08:45:20|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|1
1749199530000|2025-06-06 08:45:30||202.84||202.89||202.89||202.84|3
1749199550000|2025-06-06 08:45:50|203.02||202.97||203.02||202.97||0
1749199560000|2025-06-06 08:46:00|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|27
1749199570000|2025-06-06 08:46:10|203.12|202.94|203.02|202.94|203.12|202.99|203.02|202.94|1
1749199580000|2025-06-06 08:46:20|203.07||203.02||203.07||203.02||2
1749199590000|2025-06-06 08:46:30|203.07|202.99|203.12|203.04|203.12|203.04|203.02|202.94|56
1749199620000|2025-06-06 08:47:00|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|5
1749199630000|2025-06-06 08:47:10|203.07||203.07||203.12||203.07||0
1749199640000|2025-06-06 08:47:20|203.12||203.12||203.12||203.07||7
1749199650000|2025-06-06 08:47:30|203.07||203.12||203.12||203.07||0
1749199660000|2025-06-06 08:47:40|203.07|203.04|203.12|203.04|203.12|203.04|203.07|202.99|1
1749199680000|2025-06-06 08:48:00||202.99||203.04||203.04||202.99|55
1749199700000|2025-06-06 08:48:20|||||||||16
1749199710000|2025-06-06 08:48:30|203.17||203.17||203.17||203.12||74
1749199730000|2025-06-06 08:48:50|203.12||203.17||203.17||203.12||4
1749199740000|2025-06-06 08:49:00|203.12||203.17||203.17||203.12||0
1749199750000|2025-06-06 08:49:10|203.12||203.12||203.12||203.12||0
1749199770000|2025-06-06 08:49:30|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|47
1749199780000|2025-06-06 08:49:40|||||||||5
1749199790000|2025-06-06 08:49:50||202.99||202.99||203.04||202.99|21
1749199800000|2025-06-06 08:50:00|203.07|203.04|203.12|203.04|203.17|203.04|203.07|202.99|7
1749199810000|2025-06-06 08:50:10|203.17||203.17||203.17||203.17||10
1749199820000|2025-06-06 08:50:20||203.09||203.09||203.09||203.04|0
1749199830000|2025-06-06 08:50:30||203.04||203.09||203.09||203.04|0
1749199840000|2025-06-06 08:50:40||203.04||203.04||203.09||203.04|1
1749199850000|2025-06-06 08:50:50|203.12|203.09|203.17|203.09|203.17|203.09|203.12|203.04|34
1749199860000|2025-06-06 08:51:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|151
1749199870000|2025-06-06 08:51:10||202.99||203.04||203.04||202.99|1
1749199880000|2025-06-06 08:51:20|||||||||3
1749199900000|2025-06-06 08:51:40||202.99||203.04||203.04||202.99|84
1749199910000|2025-06-06 08:51:50|203.17|203.09|203.17|203.04|203.17|203.09|203.12|203.04|0
1749199920000|2025-06-06 08:52:00|203.12|203.09|203.07|202.94|203.17|203.09|203.07|202.94|13
1749199930000|2025-06-06 08:52:10||202.99||202.99||202.99||202.99|0
1749199940000|2025-06-06 08:52:20|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|6
1749199950000|2025-06-06 08:52:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|2
1749199960000|2025-06-06 08:52:40||202.99||202.99||202.99||202.99|0
1749199970000|2025-06-06 08:52:50|203.07||203.12||203.12||203.07||40
1749199980000|2025-06-06 08:53:00||203.04||203.04||203.04||202.99|250
1749199990000|2025-06-06 08:53:10||202.99||202.99||203.04||202.99|4
1749200000000|2025-06-06 08:53:20||203.04||202.99||203.04||202.99|0
1749200010000|2025-06-06 08:53:30||203.04||203.04||203.04||202.99|0
1749200020000|2025-06-06 08:53:40|||||||||15
1749200030000|2025-06-06 08:53:50|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|0
1749200040000|2025-06-06 08:54:00|203.17||203.17||203.17||203.12||21
1749200050000|2025-06-06 08:54:10|203.12||203.12||203.17||203.12||0
1749200060000|2025-06-06 08:54:20|203.17||203.17||203.17||203.12||2
1749200070000|2025-06-06 08:54:30|203.12|203.09|203.17|203.04|203.17|203.09|203.12|203.04|4
1749200080000|2025-06-06 08:54:40|203.12||203.12||203.17||203.12||0
1749200090000|2025-06-06 08:54:50|203.17|202.99|203.12|202.99|203.17|202.99|203.07|202.99|8
1749200110000|2025-06-06 08:55:10|||||||||9
1749200120000|2025-06-06 08:55:20||203.04||203.04||203.04||203.04|3
1749200130000|2025-06-06 08:55:30|203.17|203.09|203.17|203.04|203.17|203.09|203.12|203.04|30
1749200140000|2025-06-06 08:55:40|203.12||203.17||203.17||203.12||0
1749200150000|2025-06-06 08:55:50|203.12||203.17||203.17||203.12||6
1749200170000|2025-06-06 08:56:10||203.09||203.09||203.09||203.09|11
1749200200000|2025-06-06 08:56:40|203.12|203.04|203.12|203.04|203.17|203.04|203.12|203.04|11
1749200210000|2025-06-06 08:56:50|203.17|202.99|203.12|202.99|203.17|202.99|203.12|202.99|3
1749200220000|2025-06-06 08:57:00|203.07||203.07||203.07||203.07||0
1749200230000|2025-06-06 08:57:10|203.12||203.12||203.12||203.12||2
1749200240000|2025-06-06 08:57:20|||||||||5
1749200250000|2025-06-06 08:57:30||203.04||202.99||203.04||202.99|0
1749200260000|2025-06-06 08:57:40|203.07||203.07||203.07||203.07||0
1749200290000|2025-06-06 08:58:10|||||||||1
1749200300000|2025-06-06 08:58:20|||||||||1
1749200330000|2025-06-06 08:58:50|203.12||203.12||203.12||203.12||70
1749200360000|2025-06-06 08:59:20|203.07||203.07||203.12||203.07||15
1749200370000|2025-06-06 08:59:30|203.12||203.12||203.12||203.12||22
1749200400000|2025-06-06 09:00:00|203.17|203.04|203.17|203.04|203.17|203.09|203.17|203.04|2
1749200410000|2025-06-06 09:00:10||203.09||203.09||203.09||203.04|0
1749200420000|2025-06-06 09:00:20|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|31
1749200430000|2025-06-06 09:00:30|203.22||203.22||203.27||203.22||0
1749200440000|2025-06-06 09:00:40||203.09||203.14||203.14||203.09|0
1749200450000|2025-06-06 09:00:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|18
1749200470000|2025-06-06 09:01:10|||||||||14
1749200480000|2025-06-06 09:01:20|203.22||203.22||203.22||203.22||10
1749200490000|2025-06-06 09:01:30|203.17|203.14|203.17|203.09|203.17|203.14|203.17|203.09|0
1749200510000|2025-06-06 09:01:50|203.22|203.14|203.17|203.09|203.22|203.14|203.17|203.09|1
1749200520000|2025-06-06 09:02:00|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|12
1749200530000|2025-06-06 09:02:10|203.12||203.12||203.17||203.12||10
1749200540000|2025-06-06 09:02:20||202.99||202.99||203.04||202.99|20
1749200550000|2025-06-06 09:02:30|203.07|202.94|203.07|202.94|203.07|202.99|203.07|202.94|4
1749200560000|2025-06-06 09:02:40||202.99||202.94||202.99||202.94|0
1749200570000|2025-06-06 09:02:50||202.99||202.94||202.99||202.94|0
1749200580000|2025-06-06 09:03:00|203.02||203.02||203.07||203.02||9
1749200590000|2025-06-06 09:03:10|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|8
1749200600000|2025-06-06 09:03:20||203.04||203.04||203.04||203.04|0
1749200610000|2025-06-06 09:03:30|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|0
1749200620000|2025-06-06 09:03:40|203.07||203.07||203.07||203.07||0
1749200630000|2025-06-06 09:03:50|||||||||4
1749200650000|2025-06-06 09:04:10|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.89|19
1749200660000|2025-06-06 09:04:20|203.02||203.02||203.07||203.02||0
1749200670000|2025-06-06 09:04:30|203.07||203.07||203.07||203.07||1
1749200680000|2025-06-06 09:04:40|||||||||5
1749200690000|2025-06-06 09:04:50|203.02|202.99|203.02|202.94|203.02|202.99|203.02|202.94|6
1749200700000|2025-06-06 09:05:00||202.89||202.94||202.94||202.89|0
1749200710000|2025-06-06 09:05:10|202.97|202.89|203.07|202.94|203.07|202.99|202.97|202.89|34
1749200720000|2025-06-06 09:05:20|203.02|202.99|203.02|202.94|203.07|202.99|203.02|202.94|3
1749200730000|2025-06-06 09:05:30|203.07||203.02||203.07||203.02||11
1749200740000|2025-06-06 09:05:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|1
1749200750000|2025-06-06 09:05:50|203.02|202.94|203.02|202.94|203.07|202.99|203.02|202.89|8
1749200760000|2025-06-06 09:06:00|202.97|202.89|202.92|202.84|202.97|202.94|202.92|202.84|1
1749200770000|2025-06-06 09:06:10|||||||||4
1749200780000|2025-06-06 09:06:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|1
1749200790000|2025-06-06 09:06:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.79|9
1749200800000|2025-06-06 09:06:40||202.79||202.84||202.84||202.79|0
1749200820000|2025-06-06 09:07:00|202.87|202.79|202.87|202.79|202.92|202.84|202.87|202.79|32
1749200840000|2025-06-06 09:07:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|10
1749200860000|2025-06-06 09:07:40||202.69||202.74||202.74||202.69|10
1749200870000|2025-06-06 09:07:50|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|2
1749200880000|2025-06-06 09:08:00|202.77||202.77||202.77||202.77||0
1749200900000|2025-06-06 09:08:20|||||||||2
1749200910000|2025-06-06 09:08:30|202.72|202.64|202.82|202.74|202.82|202.74|202.72|202.64|86
1749200920000|2025-06-06 09:08:40|202.87||202.87||202.87||202.82||4
1749200930000|2025-06-06 09:08:50||202.79||202.79||202.79||202.74|20
1749200940000|2025-06-06 09:09:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|101
1749200950000|2025-06-06 09:09:10||202.79||202.84||202.84||202.79|40
1749200960000|2025-06-06 09:09:20|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|42
1749200970000|2025-06-06 09:09:30||202.74||202.79||202.79||202.74|1
1749201000000|2025-06-06 09:10:00|||||||||11
1749201020000|2025-06-06 09:10:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|7
1749201030000|2025-06-06 09:10:30|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|51
1749201040000|2025-06-06 09:10:40|202.97||202.92||202.97||202.92||2
1749201050000|2025-06-06 09:10:50|||||||||17
1749201060000|2025-06-06 09:11:00|||||||||11
1749201070000|2025-06-06 09:11:10|202.87|202.79|202.92|202.79|202.92|202.84|202.87|202.79|8
1749201080000|2025-06-06 09:11:20|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|8
1749201090000|2025-06-06 09:11:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|1
1749201100000|2025-06-06 09:11:40|202.87|202.79|202.87|202.79|202.87|202.84|202.87|202.79|1
1749201110000|2025-06-06 09:11:50|||||||||2
1749201130000|2025-06-06 09:12:10|||||||||1
1749201140000|2025-06-06 09:12:20|||||||||7
1749201150000|2025-06-06 09:12:30||202.74||202.79||202.79||202.74|2
1749201160000|2025-06-06 09:12:40|202.92|202.84|202.97|202.84|202.97|202.89|202.92|202.84|4
1749201170000|2025-06-06 09:12:50|203.02|202.89|202.97|202.89|203.02|202.89|202.97|202.84|5
1749201180000|2025-06-06 09:13:00|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|8
1749201190000|2025-06-06 09:13:10|203.02||203.02||203.02||203.02||3
1749201200000|2025-06-06 09:13:20||202.94||202.94||202.94||202.89|9
1749201210000|2025-06-06 09:13:30||202.89||202.89||202.94||202.89|4
1749201220000|2025-06-06 09:13:40||202.94||202.89||202.94||202.89|2
1749201230000|2025-06-06 09:13:50|202.97||203.02||203.02||202.97||4
1749201240000|2025-06-06 09:14:00|||||||||1
1749201250000|2025-06-06 09:14:10|202.97|202.94|202.97|202.89|202.97|202.94|202.97|202.89|0
1749201270000|2025-06-06 09:14:30|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|27
1749201280000|2025-06-06 09:14:40|203.07||203.02||203.07||203.02||8
1749201290000|2025-06-06 09:14:50|||||||||2
1749201300000|2025-06-06 09:15:00|203.07||203.02||203.07||203.02||3
1749201310000|2025-06-06 09:15:10|203.07||203.07||203.07||203.02||11
1749201320000|2025-06-06 09:15:20|203.02||203.02||203.07||203.02||4
1749201330000|2025-06-06 09:15:30|||||||||2
1749201340000|2025-06-06 09:15:40|203.07||203.07||203.07||203.07||0
1749201350000|2025-06-06 09:15:50|203.02||203.02||203.07||203.02||2
1749201380000|2025-06-06 09:16:20|203.07|202.89|202.97|202.89|203.07|202.89|202.97|202.89|15
1749201390000|2025-06-06 09:16:30|203.02||203.02||203.02||202.97||0
1749201400000|2025-06-06 09:16:40||202.94||202.94||202.94||202.89|1
1749201420000|2025-06-06 09:17:00|202.97|202.89|203.07|202.94|203.07|202.94|202.97|202.89|241
1749201430000|2025-06-06 09:17:10|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.94|64
1749201440000|2025-06-06 09:17:20|||||||||2
1749201450000|2025-06-06 09:17:30|||||||||1
1749201470000|2025-06-06 09:17:50||202.94||202.99||202.99||202.94|2
1749201480000|2025-06-06 09:18:00|203.12||203.12||203.12||203.12||3
1749201490000|2025-06-06 09:18:10||203.04||203.04||203.04||203.04|0
1749201500000|2025-06-06 09:18:20|||||||||176
1749201530000|2025-06-06 09:18:50|203.17||203.17||203.17||203.17||4
1749201540000|2025-06-06 09:19:00||203.09||203.04||203.09||203.04|0
1749201550000|2025-06-06 09:19:10|203.12||203.12||203.12||203.12||0
1749201560000|2025-06-06 09:19:20|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|4
1749201570000|2025-06-06 09:19:30||203.04||203.04||203.04||203.04|9
1749201580000|2025-06-06 09:19:40|203.12|203.09|203.17|203.09|203.17|203.09|203.12|203.04|28
1749201590000|2025-06-06 09:19:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|2
1749201600000|2025-06-06 09:20:00|203.17||203.12||203.17||203.12||27
1749201620000|2025-06-06 09:20:20||202.99||202.99||202.99||202.99|14
1749201630000|2025-06-06 09:20:30|203.07||203.07||203.07||203.07||1
1749201640000|2025-06-06 09:20:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|13
1749201650000|2025-06-06 09:20:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|0
1749201660000|2025-06-06 09:21:00|||||||||1
1749201670000|2025-06-06 09:21:10||202.94||202.94||202.94||202.94|4
1749201680000|2025-06-06 09:21:20|203.02|202.99|203.02|202.94|203.02|202.99|203.02|202.94|1
1749201690000|2025-06-06 09:21:30||202.89||202.89||202.89||202.89|20
1749201700000|2025-06-06 09:21:40|202.97|202.94|202.97|202.89|203.02|202.94|202.97|202.89|13
1749201710000|2025-06-06 09:21:50|202.92|202.84|202.92|202.84|202.97|202.89|202.92|202.84|14
1749201720000|2025-06-06 09:22:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|9
1749201730000|2025-06-06 09:22:10||202.84||202.84||202.84||202.84|0
1749201740000|2025-06-06 09:22:20|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.89|17
1749201780000|2025-06-06 09:23:00|202.92|202.84|202.97|202.84|202.97|202.89|202.92|202.84|99
1749201790000|2025-06-06 09:23:10|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.89|6
1749201800000|2025-06-06 09:23:20|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|1
1749201820000|2025-06-06 09:23:40|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|4
1749201840000|2025-06-06 09:24:00|||||||||2
1749201850000|2025-06-06 09:24:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|7
1749201860000|2025-06-06 09:24:20|202.92||202.87||202.92||202.87||2
1749201870000|2025-06-06 09:24:30|202.92||202.87||202.92||202.87||1
1749201890000|2025-06-06 09:24:50|||||||||1
1749201900000|2025-06-06 09:25:00|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|21
1749201910000|2025-06-06 09:25:10||202.84||202.84||202.84||202.84|2
1749201920000|2025-06-06 09:25:20|||||||||1
1749201940000|2025-06-06 09:25:40|202.87|202.74|202.82|202.74|202.87|202.74|202.82|202.74|21
1749201960000|2025-06-06 09:26:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|55
1749201970000|2025-06-06 09:26:10|||||||||1
1749201980000|2025-06-06 09:26:20|||||||||4
1749202010000|2025-06-06 09:26:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|18
1749202030000|2025-06-06 09:27:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|15
1749202050000|2025-06-06 09:27:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|1
1749202070000|2025-06-06 09:27:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|7
1749202080000|2025-06-06 09:28:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|7
1749202090000|2025-06-06 09:28:10|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|8
1749202100000|2025-06-06 09:28:20||202.69||202.69||202.69||202.69|1
1749202110000|2025-06-06 09:28:30|202.77|202.74|202.82|202.69|202.82|202.74|202.77|202.69|1
1749202120000|2025-06-06 09:28:40|202.77||202.77||202.77||202.77||17
1749202130000|2025-06-06 09:28:50|||||||||1
1749202140000|2025-06-06 09:29:00||202.64||202.69||202.69||202.64|6
1749202150000|2025-06-06 09:29:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|0
1749202160000|2025-06-06 09:29:20|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|5
1749202170000|2025-06-06 09:29:30||202.69||202.64||202.69||202.64|0
1749202180000|2025-06-06 09:29:40||202.69||202.64||202.69||202.64|0
1749202190000|2025-06-06 09:29:50|202.72||202.72||202.72||202.72||0
1749202200000|2025-06-06 09:30:00|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|107
1749202210000|2025-06-06 09:30:10|202.77|202.64|202.77|202.64|202.77|202.69|202.72|202.64|12
1749202220000|2025-06-06 09:30:20|202.72||202.72||202.77||202.72||12
1749202230000|2025-06-06 09:30:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|0
1749202240000|2025-06-06 09:30:40|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|9
1749202260000|2025-06-06 09:31:00|202.77||202.82||202.82||202.77||1
1749202270000|2025-06-06 09:31:10|202.77||202.77||202.77||202.77||1
1749202280000|2025-06-06 09:31:20|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|6
1749202300000|2025-06-06 09:31:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|2
1749202330000|2025-06-06 09:32:10||202.64||202.64||202.64||202.64|33
1749202340000|2025-06-06 09:32:20|202.72|202.69|202.72|202.64|202.72|202.69|202.72|202.64|18
1749202370000|2025-06-06 09:32:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|18
1749202380000|2025-06-06 09:33:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|14
1749202390000|2025-06-06 09:33:10|||||||||9
1749202430000|2025-06-06 09:33:50|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|100
1749202440000|2025-06-06 09:34:00|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.84|50
1749202450000|2025-06-06 09:34:10|202.92||202.97||202.97||202.92||6
1749202460000|2025-06-06 09:34:20|202.92||202.92||202.92||202.92||0
1749202480000|2025-06-06 09:34:40|||||||||2
1749202490000|2025-06-06 09:34:50||202.79||202.79||202.84||202.79|0
1749202500000|2025-06-06 09:35:00||202.84||202.84||202.84||202.84|0
1749202520000|2025-06-06 09:35:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|37
1749202540000|2025-06-06 09:35:40|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|2
1749202550000|2025-06-06 09:35:50||202.84||202.84||202.84||202.79|1
1749202610000|2025-06-06 09:36:50|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|24
1749202640000|2025-06-06 09:37:20||202.79||202.79||202.79||202.79|18
1749202650000|2025-06-06 09:37:30||202.84||202.79||202.84||202.79|0
1749202660000|2025-06-06 09:37:40||202.84||202.79||202.84||202.79|0
1749202670000|2025-06-06 09:37:50|202.97|202.84|202.97|202.84|202.97|202.84|202.97|202.84|2
1749202680000|2025-06-06 09:38:00||202.89||202.84||202.89||202.84|0
1749202690000|2025-06-06 09:38:10|202.92|202.89|202.92|202.84|202.92|202.89|202.92|202.84|4
1749202740000|2025-06-06 09:39:00||202.79||202.79||202.84||202.79|11
1749202750000|2025-06-06 09:39:10|202.87||202.87||202.87||202.87||0
1749202760000|2025-06-06 09:39:20|202.92||202.92||202.92||202.87||2
1749202770000|2025-06-06 09:39:30|202.87||202.92||202.92||202.87||0
1749202780000|2025-06-06 09:39:40||202.84||202.84||202.84||202.84|0
1749202790000|2025-06-06 09:39:50||202.79||202.79||202.79||202.79|3
1749202800000|2025-06-06 09:40:00||202.84||202.84||202.84||202.84|0
1749202810000|2025-06-06 09:40:10||202.79||202.84||202.84||202.79|0
1749202820000|2025-06-06 09:40:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|1
1749202850000|2025-06-06 09:40:50|||||||||3
1749202860000|2025-06-06 09:41:00||202.84||202.84||202.84||202.84|1
1749202870000|2025-06-06 09:41:10|202.92|202.89|202.92|202.84|202.92|202.89|202.92|202.84|0
1749202880000|2025-06-06 09:41:20|202.97||202.97||202.97||202.97||11
1749202890000|2025-06-06 09:41:30||202.89||202.89||202.89||202.84|0
1749202900000|2025-06-06 09:41:40|203.02|202.84|202.97|202.89|203.02|202.94|202.97|202.84|4
1749202920000|2025-06-06 09:42:00|203.02|202.94|203.02|202.89|203.02|202.94|202.97|202.89|6
1749202930000|2025-06-06 09:42:10||202.94||202.94||202.94||202.89|1260
1749202940000|2025-06-06 09:42:20||202.89||202.89||202.89||202.89|19
1749202950000|2025-06-06 09:42:30|202.97||202.97||203.02||202.97||2
1749202970000|2025-06-06 09:42:50|203.02||202.97||203.02||202.97||0
1749202980000|2025-06-06 09:43:00|203.02|202.84|202.97|202.89|203.02|202.89|202.97|202.84|12
1749202990000|2025-06-06 09:43:10||202.84||202.89||202.89||202.84|1
1749203000000|2025-06-06 09:43:20|202.92|202.84|202.97|202.84|202.97|202.89|202.92|202.84|8
1749203010000|2025-06-06 09:43:30|202.92||202.92||202.97||202.92||0
1749203020000|2025-06-06 09:43:40|202.97||202.97||202.97||202.92||0
1749203030000|2025-06-06 09:43:50|203.02|202.89|203.02|202.89|203.02|202.94|203.02|202.89|0
1749203040000|2025-06-06 09:44:00|202.97||203.02||203.02||202.97||1
1749203050000|2025-06-06 09:44:10||202.94||202.89||202.94||202.89|15
1749203060000|2025-06-06 09:44:20|||||||||9
1749203100000|2025-06-06 09:45:00||202.94||202.94||202.94||202.94|18
1749203110000|2025-06-06 09:45:10|202.97|202.89|202.97|202.89|203.02|202.89|202.97|202.89|6
1749203130000|2025-06-06 09:45:30|203.02||203.02||203.02||203.02||17
1749203150000|2025-06-06 09:45:50||202.94||202.94||202.94||202.94|0
1749203160000|2025-06-06 09:46:00|203.07||203.07||203.07||203.07||13
1749203180000|2025-06-06 09:46:20|203.02||203.02||203.07||203.02||3
1749203190000|2025-06-06 09:46:30|203.07||203.07||203.07||203.02||1
1749203210000|2025-06-06 09:46:50|203.02||203.07||203.07||203.02||0
1749203220000|2025-06-06 09:47:00|203.02||203.07||203.07||203.02||0
1749203230000|2025-06-06 09:47:10|203.02||203.02||203.07||203.02||0
1749203240000|2025-06-06 09:47:20|203.07||203.07||203.07||203.07||27
1749203250000|2025-06-06 09:47:30|203.02||203.07||203.07||203.02||1
1749203260000|2025-06-06 09:47:40|203.02||203.02||203.02||203.02||0
1749203270000|2025-06-06 09:47:50|203.07||203.07||203.07||203.07||13
1749203290000|2025-06-06 09:48:10|203.02||203.02||203.02||203.02||9
1749203300000|2025-06-06 09:48:20|202.97|202.84|202.97|202.84|202.97|202.84|202.97|202.84|21
1749203310000|2025-06-06 09:48:30||202.89||202.84||202.89||202.84|7
1749203320000|2025-06-06 09:48:40|202.92||202.92||202.92||202.92||0
1749203350000|2025-06-06 09:49:10|||||||||2
1749203370000|2025-06-06 09:49:30|202.97||202.92||202.97||202.92||10
1749203390000|2025-06-06 09:49:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|2
1749203400000|2025-06-06 09:50:00||202.84||202.84||202.84||202.84|21
1749203410000|2025-06-06 09:50:10|202.92|202.79|202.87|202.79|202.92|202.79|202.87|202.79|12
1749203420000|2025-06-06 09:50:20|202.92|202.84|202.92|202.84|202.97|202.84|202.92|202.84|32
1749203430000|2025-06-06 09:50:30||202.79||202.79||202.79||202.79|0
1749203440000|2025-06-06 09:50:40|202.87||202.87||202.92||202.87||0
1749203460000|2025-06-06 09:51:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|12
1749203470000|2025-06-06 09:51:10|||||||||5
1749203480000|2025-06-06 09:51:20||202.79||202.84||202.84||202.79|19
1749203490000|2025-06-06 09:51:30|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.84|7
1749203500000|2025-06-06 09:51:40|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.84|26
1749203510000|2025-06-06 09:51:50|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.84|52
1749203520000|2025-06-06 09:52:00|202.92|202.89|202.97|202.89|202.97|202.89|202.92|202.89|23
1749203540000|2025-06-06 09:52:20|203.02||202.97||203.02||202.97||18
1749203580000|2025-06-06 09:53:00|||||||||32
1749203590000|2025-06-06 09:53:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|21
1749203610000|2025-06-06 09:53:30||202.89||202.89||202.89||202.89|11
1749203620000|2025-06-06 09:53:40|202.97||202.97||202.97||202.97||0
1749203630000|2025-06-06 09:53:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|14
1749203640000|2025-06-06 09:54:00||202.89||202.94||202.94||202.89|3
1749203670000|2025-06-06 09:54:30|||||||||120
1749203680000|2025-06-06 09:54:40|203.07||203.02||203.07||203.02||18
1749203690000|2025-06-06 09:54:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|2523
1749203700000|2025-06-06 09:55:00|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|109
1749203740000|2025-06-06 09:55:40|||||||||16
1749203770000|2025-06-06 09:56:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|203
1749203800000|2025-06-06 09:56:40|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|33
1749203810000|2025-06-06 09:56:50|203.07||203.02||203.07||203.02||5
1749203830000|2025-06-06 09:57:10|202.97|202.89|202.97|202.89|202.97|202.94|202.97|202.89|6
1749203840000|2025-06-06 09:57:20||202.84||202.89||202.89||202.84|15
1749203850000|2025-06-06 09:57:30||202.84||202.84||202.89||202.84|0
1749203860000|2025-06-06 09:57:40|202.92||202.97||202.97||202.92||1
1749203870000|2025-06-06 09:57:50|202.92||202.92||202.97||202.92||1
1749203880000|2025-06-06 09:58:00|||||||||53
1749203890000|2025-06-06 09:58:10|202.97|202.79|202.92|202.84|202.97|202.84|202.87|202.79|30
1749203900000|2025-06-06 09:58:20|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|0
1749203910000|2025-06-06 09:58:30|202.97||202.97||202.97||202.92||25
1749203920000|2025-06-06 09:58:40|202.92||202.92||202.92||202.92||0
1749203940000|2025-06-06 09:59:00|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|22
1749203950000|2025-06-06 09:59:10|||||||||1
1749203990000|2025-06-06 09:59:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|40
1749204010000|2025-06-06 10:00:10|||||||||5
1749204030000|2025-06-06 10:00:30|202.82|202.74|202.87|202.74|202.87|202.74|202.82|202.74|20
1749204040000|2025-06-06 10:00:40||202.79||202.79||202.79||202.79|1
1749204050000|2025-06-06 10:00:50|||||||||7
1749204060000|2025-06-06 10:01:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|7
1749204070000|2025-06-06 10:01:10|202.77|202.69|202.77|202.64|202.77|202.69|202.77|202.64|53
1749204080000|2025-06-06 10:01:20|202.72||202.72||202.72||202.72||0
1749204100000|2025-06-06 10:01:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|4
1749204110000|2025-06-06 10:01:50|||||||||1
1749204130000|2025-06-06 10:02:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|1
1749204140000|2025-06-06 10:02:20|202.77||202.77||202.77||202.77||20
1749204150000|2025-06-06 10:02:30|202.72|202.69|202.72|202.64|202.72|202.69|202.72|202.64|0
1749204160000|2025-06-06 10:02:40|202.77||202.77||202.77||202.77||2
1749204170000|2025-06-06 10:02:50|202.82|202.69|202.82|202.69|202.82|202.74|202.82|202.69|7
1749204180000|2025-06-06 10:03:00||202.74||202.74||202.74||202.74|0
1749204190000|2025-06-06 10:03:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|22
1749204200000|2025-06-06 10:03:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|0
1749204210000|2025-06-06 10:03:30|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|13
1749204220000|2025-06-06 10:03:40|202.87||202.87||202.87||202.87||5
1749204240000|2025-06-06 10:04:00|202.82|202.79|202.87|202.74|202.87|202.79|202.82|202.74|5
1749204250000|2025-06-06 10:04:10||202.79||202.79||202.79||202.74|0
1749204280000|2025-06-06 10:04:40|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.84|29
1749204290000|2025-06-06 10:04:50||202.79||202.84||202.84||202.79|11
1749204300000|2025-06-06 10:05:00||202.79||202.84||202.84||202.79|0
1749204310000|2025-06-06 10:05:10|||||||||1
1749204350000|2025-06-06 10:05:50||202.79||202.79||202.79||202.79|15
1749204360000|2025-06-06 10:06:00||202.84||202.84||202.84||202.79|2
1749204370000|2025-06-06 10:06:10||202.79||202.79||202.79||202.79|0
1749204380000|2025-06-06 10:06:20|202.97|202.84|202.92|202.84|202.97|202.84|202.92|202.84|3
1749204390000|2025-06-06 10:06:30|202.97||202.92||202.97||202.92||12
1749204420000|2025-06-06 10:07:00|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|12
1749204430000|2025-06-06 10:07:10|202.87||202.87||202.87||202.87||0
1749204440000|2025-06-06 10:07:20|202.92|202.84|202.92|202.79|202.92|202.84|202.87|202.79|4
1749204450000|2025-06-06 10:07:30|202.87||202.92||202.92||202.87||1
1749204460000|2025-06-06 10:07:40||202.84||202.84||202.84||202.84|1
1749204490000|2025-06-06 10:08:10|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|9
1749204500000|2025-06-06 10:08:20|202.87||202.87||202.92||202.87||5
1749204510000|2025-06-06 10:08:30|||||||||1
1749204520000|2025-06-06 10:08:40|||||||||1
1749204530000|2025-06-06 10:08:50|||||||||1
1749204540000|2025-06-06 10:09:00||202.74||202.79||202.79||202.74|9
1749204550000|2025-06-06 10:09:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|1
1749204560000|2025-06-06 10:09:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|8
1749204590000|2025-06-06 10:09:50||202.74||202.74||202.74||202.74|8
1749204600000|2025-06-06 10:10:00||202.79||202.79||202.79||202.79|0
1749204610000|2025-06-06 10:10:10||202.74||202.79||202.79||202.74|2
1749204620000|2025-06-06 10:10:20||202.74||202.79||202.79||202.74|0
1749204640000|2025-06-06 10:10:40||202.74||202.79||202.79||202.74|1
1749204650000|2025-06-06 10:10:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|0
1749204660000|2025-06-06 10:11:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|9
1749204680000|2025-06-06 10:11:20|||||||||1
1749204690000|2025-06-06 10:11:30|||||||||4
1749204710000|2025-06-06 10:11:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|1
1749204750000|2025-06-06 10:12:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.74|8
1749204780000|2025-06-06 10:13:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|7
1749204790000|2025-06-06 10:13:10|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|4
1749204800000|2025-06-06 10:13:20|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|2
1749204810000|2025-06-06 10:13:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|1
1749204840000|2025-06-06 10:14:00||202.74||202.79||202.79||202.74|3
1749204850000|2025-06-06 10:14:10||202.74||202.79||202.79||202.74|3
1749204880000|2025-06-06 10:14:40|||||||||1
1749204890000|2025-06-06 10:14:50|||||||||7
1749204900000|2025-06-06 10:15:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|9
1749204950000|2025-06-06 10:15:50|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|50
1749204960000|2025-06-06 10:16:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|16
1749204980000|2025-06-06 10:16:20|||||||||2
1749204990000|2025-06-06 10:16:30|||||||||16
1749205020000|2025-06-06 10:17:00|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|10
1749205030000|2025-06-06 10:17:10||202.74||202.69||202.74||202.69|2
1749205040000|2025-06-06 10:17:20|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.69|224
1749205050000|2025-06-06 10:17:30||202.69||202.74||202.74||202.69|51
1749205070000|2025-06-06 10:17:50|||||||||10
1749205110000|2025-06-06 10:18:30|||||||||13
1749205120000|2025-06-06 10:18:40||202.69||202.69||202.74||202.69|17
1749205130000|2025-06-06 10:18:50|202.77||202.77||202.77||202.77||9
1749205140000|2025-06-06 10:19:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|80
1749205150000|2025-06-06 10:19:10|||||||||2
1749205170000|2025-06-06 10:19:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|218
1749205190000|2025-06-06 10:19:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.79|4
1749205210000|2025-06-06 10:20:10|||||||||14
1749205220000|2025-06-06 10:20:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|49
1749205230000|2025-06-06 10:20:30|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|27
1749205240000|2025-06-06 10:20:40|202.97|202.84|202.87|202.79|202.97|202.89|202.87|202.79|416
1749205250000|2025-06-06 10:20:50|202.82|202.74|202.87|202.74|202.87|202.74|202.82|202.74|127
1749205260000|2025-06-06 10:21:00|202.82||202.82||202.82||202.82||0
1749205290000|2025-06-06 10:21:30|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|45
1749205310000|2025-06-06 10:21:50|202.87||202.87||202.87||202.87||23
1749205320000|2025-06-06 10:22:00||202.79||202.74||202.79||202.74|1
1749205330000|2025-06-06 10:22:10|202.82||202.82||202.82||202.82||0
1749205340000|2025-06-06 10:22:20|||||||||45
1749205360000|2025-06-06 10:22:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|11
1749205370000|2025-06-06 10:22:50||202.74||202.79||202.79||202.74|1
1749205400000|2025-06-06 10:23:20|202.82|202.74|202.82|202.74|202.82|202.79|202.82|202.74|1
1749205430000|2025-06-06 10:23:50||202.69||202.74||202.74||202.69|50
1749205460000|2025-06-06 10:24:20|||||||||360
1749205480000|2025-06-06 10:24:40|||||||||8
1749205500000|2025-06-06 10:25:00|202.87||202.87||202.87||202.87||44
1749205510000|2025-06-06 10:25:10|202.82|202.79|202.92|202.79|202.92|202.79|202.82|202.79|9
1749205520000|2025-06-06 10:25:20|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|6
1749205540000|2025-06-06 10:25:40|||||||||48
1749205550000|2025-06-06 10:25:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|5
1749205560000|2025-06-06 10:26:00|202.87|202.79|202.87|202.79|202.87|202.84|202.87|202.79|0
1749205570000|2025-06-06 10:26:10|||||||||21
1749205580000|2025-06-06 10:26:20|||||||||3
1749205600000|2025-06-06 10:26:40||202.74||202.74||202.79||202.74|0
1749205610000|2025-06-06 10:26:50|202.82|202.79|202.82|202.74|202.87|202.79|202.82|202.74|66
1749205620000|2025-06-06 10:27:00|||||||||47
1749205630000|2025-06-06 10:27:10|||||||||84
1749205640000|2025-06-06 10:27:20|202.87||202.82||202.87||202.82||9
1749205650000|2025-06-06 10:27:30|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|74
1749205680000|2025-06-06 10:28:00|202.87||202.82||202.87||202.82||43
1749205690000|2025-06-06 10:28:10|||||||||2
1749205700000|2025-06-06 10:28:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|58
1749205730000|2025-06-06 10:28:50||202.74||202.79||202.79||202.74|55
1749205740000|2025-06-06 10:29:00||202.74||202.79||202.79||202.74|36
1749205750000|2025-06-06 10:29:10||202.74||202.79||202.79||202.74|8
1749205770000|2025-06-06 10:29:30|||||||||3
1749205780000|2025-06-06 10:29:40|202.82|202.74|202.82|202.74|202.82|202.79|202.82|202.74|4
1749205810000|2025-06-06 10:30:10|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|38
1749205820000|2025-06-06 10:30:20|202.87||202.82||202.87||202.82||61
1749205830000|2025-06-06 10:30:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|3
1749205840000|2025-06-06 10:30:40|202.82||202.82||202.82||202.82||25
1749205850000|2025-06-06 10:30:50|202.77||202.77||202.77||202.77||0
1749205860000|2025-06-06 10:31:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|18
1749205870000|2025-06-06 10:31:10|202.87|202.79|202.87|202.74|202.87|202.79|202.87|202.74|6
1749205880000|2025-06-06 10:31:20|202.82|202.79|202.82|202.74|202.82|202.79|202.82|202.74|0
1749205890000|2025-06-06 10:31:30|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.74|3
1749205910000|2025-06-06 10:31:50|202.92||202.92||202.92||202.87||2
1749205920000|2025-06-06 10:32:00|202.87|202.84|202.92|202.84|202.92|202.84|202.87|202.84|105
1749205930000|2025-06-06 10:32:10|||||||||3
1749205940000|2025-06-06 10:32:20|||||||||1
1749205950000|2025-06-06 10:32:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|36
1749205970000|2025-06-06 10:32:50||202.84||202.84||202.84||202.84|19
1749205980000|2025-06-06 10:33:00||202.89||202.89||202.89||202.84|2
1749205990000|2025-06-06 10:33:10|||||||||3
1749206000000|2025-06-06 10:33:20||202.84||202.84||202.89||202.84|1
1749206010000|2025-06-06 10:33:30||202.89||202.84||202.89||202.84|51
1749206020000|2025-06-06 10:33:40|202.92||202.92||202.92||202.92||1
1749206030000|2025-06-06 10:33:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|11
1749206040000|2025-06-06 10:34:00|||||||||2
1749206060000|2025-06-06 10:34:20|203.02||202.97||203.02||202.97||22
1749206070000|2025-06-06 10:34:30|203.02||202.97||203.02||202.97||11
1749206090000|2025-06-06 10:34:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.89|20
1749206100000|2025-06-06 10:35:00||202.89||202.89||202.94||202.89|47
1749206120000|2025-06-06 10:35:20||202.94||202.89||202.94||202.89|5
1749206130000|2025-06-06 10:35:30||202.94||202.94||202.94||202.89|0
1749206140000|2025-06-06 10:35:40|||||||||5
1749206150000|2025-06-06 10:35:50|203.07|202.99|203.12|202.99|203.12|203.04|203.02|202.99|7
1749206160000|2025-06-06 10:36:00|203.07|203.04|203.07|202.99|203.12|203.04|203.07|202.99|15
1749206170000|2025-06-06 10:36:10||202.94||202.94||202.94||202.94|4
1749206180000|2025-06-06 10:36:20|203.02|202.99|203.02|202.94|203.02|202.99|203.02|202.89|36
1749206200000|2025-06-06 10:36:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|38
1749206210000|2025-06-06 10:36:50|||||||||2
1749206220000|2025-06-06 10:37:00||202.94||202.94||202.99||202.94|2
1749206230000|2025-06-06 10:37:10||202.99||202.99||202.99||202.94|54
1749206240000|2025-06-06 10:37:20|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|181
1749206250000|2025-06-06 10:37:30|203.12||203.12||203.12||203.12||3
1749206260000|2025-06-06 10:37:40|203.07||203.07||203.12||203.07||3
1749206270000|2025-06-06 10:37:50||202.94||202.99||202.99||202.94|0
1749206280000|2025-06-06 10:38:00|||||||||755
1749206290000|2025-06-06 10:38:10|203.12||203.12||203.12||203.12||48
1749206300000|2025-06-06 10:38:20||203.04||202.99||203.04||202.99|759
1749206310000|2025-06-06 10:38:30||203.04||203.04||203.04||203.04|1
1749206320000|2025-06-06 10:38:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|10
1749206350000|2025-06-06 10:39:10|203.12||203.12||203.12||203.12||11
1749206360000|2025-06-06 10:39:20||203.04||203.04||203.04||203.04|2
1749206370000|2025-06-06 10:39:30||202.99||203.04||203.04||202.99|2
1749206380000|2025-06-06 10:39:40|||||||||2
1749206390000|2025-06-06 10:39:50||202.99||203.04||203.04||202.99|46
1749206400000|2025-06-06 10:40:00|||||||||2
1749206420000|2025-06-06 10:40:20|||||||||3
1749206440000|2025-06-06 10:40:40||202.99||202.99||203.04||202.99|20
1749206450000|2025-06-06 10:40:50||203.04||203.04||203.04||202.99|27
1749206480000|2025-06-06 10:41:20|||||||||54
1749206490000|2025-06-06 10:41:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|1
1749206510000|2025-06-06 10:41:50||202.94||202.94||202.94||202.94|0
1749206520000|2025-06-06 10:42:00|203.02|202.99|203.07|202.94|203.07|202.99|203.02|202.94|85
1749206530000|2025-06-06 10:42:10|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.94|27
1749206550000|2025-06-06 10:42:30||202.94||202.94||202.99||202.94|18
1749206560000|2025-06-06 10:42:40|203.02|202.99|203.02|202.94|203.02|202.99|203.02|202.94|0
1749206570000|2025-06-06 10:42:50|203.07|202.99|203.07|202.94|203.07|202.99|203.07|202.94|2
1749206580000|2025-06-06 10:43:00|203.02||203.02||203.07||203.02||46
1749206590000|2025-06-06 10:43:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|1
1749206620000|2025-06-06 10:43:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|10
1749206630000|2025-06-06 10:43:50|203.07||203.02||203.07||203.02||0
1749206640000|2025-06-06 10:44:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|43
1749206670000|2025-06-06 10:44:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|53
1749206700000|2025-06-06 10:45:00|||||||||25
1749206710000|2025-06-06 10:45:10|||||||||1
1749206730000|2025-06-06 10:45:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|9
1749206770000|2025-06-06 10:46:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|73
1749206790000|2025-06-06 10:46:30|203.07||203.07||203.07||203.07||1
1749206800000|2025-06-06 10:46:40|203.02||203.02||203.02||203.02||0
1749206830000|2025-06-06 10:47:10|203.07||203.07||203.07||203.02||0
1749206840000|2025-06-06 10:47:20|203.02|202.99|203.02|202.94|203.02|202.99|203.02|202.94|89
1749206870000|2025-06-06 10:47:50|||||||||5
1749206880000|2025-06-06 10:48:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|9
1749206900000|2025-06-06 10:48:20||202.94||202.99||202.99||202.94|7
1749206910000|2025-06-06 10:48:30||202.94||202.99||202.99||202.94|5
1749206920000|2025-06-06 10:48:40||202.94||202.94||202.94||202.94|2
1749206930000|2025-06-06 10:48:50|203.02|202.99|203.07|202.94|203.07|202.99|203.02|202.94|0
1749206940000|2025-06-06 10:49:00|203.02||203.02||203.07||203.02||0
1749206950000|2025-06-06 10:49:10|203.07|202.99|203.07|202.94|203.07|202.99|203.07|202.94|1
1749206960000|2025-06-06 10:49:20|||||||||47
1749206970000|2025-06-06 10:49:30|203.02||203.02||203.02||203.02||9
1749206980000|2025-06-06 10:49:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|0
1749207010000|2025-06-06 10:50:10|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|5
1749207020000|2025-06-06 10:50:20|||||||||1
1749207030000|2025-06-06 10:50:30|||||||||3
1749207050000|2025-06-06 10:50:50|||||||||46
1749207060000|2025-06-06 10:51:00|||||||||1
1749207110000|2025-06-06 10:51:50|||||||||930
1749207120000|2025-06-06 10:52:00|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|62
1749207130000|2025-06-06 10:52:10|||||||||1
1749207140000|2025-06-06 10:52:20|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.04|1
1749207150000|2025-06-06 10:52:30||203.04||203.09||203.09||203.04|0
1749207160000|2025-06-06 10:52:40||203.04||203.09||203.09||203.04|0
1749207170000|2025-06-06 10:52:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|2
1749207180000|2025-06-06 10:53:00|||||||||1560
1749207200000|2025-06-06 10:53:20||202.99||202.99||203.04||202.99|1
1749207210000|2025-06-06 10:53:30|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|0
1749207240000|2025-06-06 10:54:00|||||||||2
1749207260000|2025-06-06 10:54:20||202.94||202.99||202.99||202.94|15
1749207270000|2025-06-06 10:54:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|16
1749207280000|2025-06-06 10:54:40||202.99||203.04||203.04||202.99|0
1749207290000|2025-06-06 10:54:50|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|0
1749207300000|2025-06-06 10:55:00|203.17|203.04|203.17|203.04|203.17|203.04|203.17|203.04|1
1749207310000|2025-06-06 10:55:10||203.09||203.09||203.09||203.04|0
1749207320000|2025-06-06 10:55:20||203.04||203.04||203.04||203.04|7
1749207330000|2025-06-06 10:55:30||203.09||203.04||203.09||203.04|0
1749207340000|2025-06-06 10:55:40||203.09||203.04||203.09||203.04|15
1749207350000|2025-06-06 10:55:50||203.09||203.04||203.09||203.04|4
1749207360000|2025-06-06 10:56:00|||||||||9
1749207400000|2025-06-06 10:56:40|203.12|203.09|203.17|203.04|203.17|203.09|203.12|203.04|33
1749207410000|2025-06-06 10:56:50|203.12|203.09|203.22|203.09|203.22|203.09|203.12|203.09|14
1749207440000|2025-06-06 10:57:20|203.17||203.17||203.17||203.17||0
1749207450000|2025-06-06 10:57:30|203.22||203.17||203.22||203.17||0
1749207470000|2025-06-06 10:57:50|||||||||9
1749207510000|2025-06-06 10:58:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|2
1749207520000|2025-06-06 10:58:40||202.99||203.04||203.04||202.99|0
1749207530000|2025-06-06 10:58:50|203.17||203.17||203.17||203.17||2
1749207540000|2025-06-06 10:59:00|203.12||203.17||203.17||203.12||0
1749207550000|2025-06-06 10:59:10|203.12||203.12||203.17||203.12||3
1749207580000|2025-06-06 10:59:40||202.99||202.99||202.99||202.99|1
1749207590000|2025-06-06 10:59:50||203.04||203.04||203.04||203.04|0
1749207600000|2025-06-06 11:00:00|203.17|203.09|203.17|203.04|203.17|203.09|203.17|203.04|7
1749207610000|2025-06-06 11:00:10||203.09||203.09||203.09||203.09|0
1749207620000|2025-06-06 11:00:20|||||||||1
1749207630000|2025-06-06 11:00:30|||||||||2
1749207640000|2025-06-06 11:00:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|7
1749207650000|2025-06-06 11:00:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|0
1749207660000|2025-06-06 11:01:00||202.94||202.99||202.99||202.94|0
1749207700000|2025-06-06 11:01:40|||||||||2
1749207710000|2025-06-06 11:01:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|6
1749207730000|2025-06-06 11:02:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|9
1749207740000|2025-06-06 11:02:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|12
1749207750000|2025-06-06 11:02:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|4
1749207760000|2025-06-06 11:02:40||202.94||202.99||202.99||202.94|0
1749207780000|2025-06-06 11:03:00|203.12||203.07||203.12||203.07||14
1749207790000|2025-06-06 11:03:10|203.12||203.12||203.12||203.12||0
1749207800000|2025-06-06 11:03:20||203.04||203.04||203.04||203.04|0
1749207820000|2025-06-06 11:03:40|203.07|202.99|203.12|202.99|203.12|203.04|203.07|202.99|0
1749207830000|2025-06-06 11:03:50||203.04||203.04||203.04||202.99|1
1749207840000|2025-06-06 11:04:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|2
1749207850000|2025-06-06 11:04:10|203.22||203.22||203.22||203.22||3
1749207860000|2025-06-06 11:04:20||203.14||203.14||203.14||203.14|0
1749207920000|2025-06-06 11:05:20|||||||||1
1749208010000|2025-06-06 11:06:50|||||||||6
1749208030000|2025-06-06 11:07:10|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|4
1749208040000|2025-06-06 11:07:20|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|21
1749208050000|2025-06-06 11:07:30|203.17||203.17||203.22||203.17||0
1749208090000|2025-06-06 11:08:10|||||||||4
1749208120000|2025-06-06 11:08:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|8
1749208160000|2025-06-06 11:09:20||203.09||203.09||203.09||203.09|12
1749208170000|2025-06-06 11:09:30||203.14||203.14||203.14||203.09|0
1749208180000|2025-06-06 11:09:40|||||||||1
1749208190000|2025-06-06 11:09:50|||||||||4
1749208200000|2025-06-06 11:10:00||203.09||203.14||203.14||203.09|6
1749208210000|2025-06-06 11:10:10||203.09||203.09||203.09||203.09|0
1749208230000|2025-06-06 11:10:30|203.17||203.17||203.17||203.17||2
1749208240000|2025-06-06 11:10:40||203.04||203.09||203.09||203.04|7
1749208250000|2025-06-06 11:10:50|203.22||203.17||203.22||203.17||10
1749208300000|2025-06-06 11:11:40|||||||||4
1749208310000|2025-06-06 11:11:50|||||||||2
1749208320000|2025-06-06 11:12:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|15
1749208330000|2025-06-06 11:12:10|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.04|10
1749208350000|2025-06-06 11:12:30|||||||||1
1749208380000|2025-06-06 11:13:00|||||||||6
1749208440000|2025-06-06 11:14:00|||||||||1
1749208460000|2025-06-06 11:14:20|||||||||1
1749208470000|2025-06-06 11:14:30|||||||||6
1749208480000|2025-06-06 11:14:40|||||||||3
1749208490000|2025-06-06 11:14:50|||||||||2
1749208500000|2025-06-06 11:15:00|203.22||203.17||203.22||203.17||6
1749208510000|2025-06-06 11:15:10|||||||||4
1749208530000|2025-06-06 11:15:30|203.22|203.14|203.22|203.14|203.27|203.14|203.22|203.14|10
1749208540000|2025-06-06 11:15:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|2
1749208550000|2025-06-06 11:15:50|||||||||4
1749208570000|2025-06-06 11:16:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|12
1749208600000|2025-06-06 11:16:40|||||||||5
1749208650000|2025-06-06 11:17:30|||||||||1
1749208660000|2025-06-06 11:17:40|||||||||24
1749208670000|2025-06-06 11:17:50|||||||||5
1749208680000|2025-06-06 11:18:00|203.37|203.29|203.37|203.29|203.37|203.29|203.32|203.24|22
1749208690000|2025-06-06 11:18:10|203.32|203.24|203.32|203.24|203.32|203.29|203.32|203.24|2
1749208700000|2025-06-06 11:18:20|||||||||10
1749208710000|2025-06-06 11:18:30|203.37||203.37||203.37||203.32||3
1749208720000|2025-06-06 11:18:40|203.32||203.37||203.37||203.32||6
1749208730000|2025-06-06 11:18:50|203.32||203.37||203.37||203.32||0
1749208740000|2025-06-06 11:19:00|203.32||203.37||203.37||203.32||1
1749208750000|2025-06-06 11:19:10|203.32||203.32||203.32||203.32||4
1749208760000|2025-06-06 11:19:20|203.37||203.37||203.37||203.37||4
1749208770000|2025-06-06 11:19:30|203.32||203.37||203.37||203.32||0
1749208780000|2025-06-06 11:19:40|203.32||203.32||203.37||203.32||0
1749208790000|2025-06-06 11:19:50|||||||||3
1749208800000|2025-06-06 11:20:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|9
1749208810000|2025-06-06 11:20:10|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.24|0
1749208820000|2025-06-06 11:20:20|203.32||203.37||203.37||203.32||1
1749208830000|2025-06-06 11:20:30|203.32||203.37||203.37||203.32||3
1749208850000|2025-06-06 11:20:50|203.32||203.32||203.32||203.32||0
1749208860000|2025-06-06 11:21:00|||||||||1
1749208870000|2025-06-06 11:21:10|||||||||1
1749208880000|2025-06-06 11:21:20|203.37||203.32||203.37||203.32||2
1749208900000|2025-06-06 11:21:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|1
1749208910000|2025-06-06 11:21:50|||||||||1
1749208920000|2025-06-06 11:22:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|2
1749208940000|2025-06-06 11:22:20|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|1
1749208950000|2025-06-06 11:22:30||203.29||203.29||203.29||203.29|1
1749208960000|2025-06-06 11:22:40||203.24||203.24||203.29||203.24|1
1749208980000|2025-06-06 11:23:00|203.32||203.32||203.32||203.32||0
1749209020000|2025-06-06 11:23:40|203.27|203.19|203.27|203.19|203.27|203.24|203.27|203.19|11
1749209040000|2025-06-06 11:24:00|203.32||203.32||203.32||203.32||2
1749209050000|2025-06-06 11:24:10||203.24||203.19||203.24||203.19|7
1749209060000|2025-06-06 11:24:20||203.24||203.24||203.24||203.24|0
1749209070000|2025-06-06 11:24:30|||||||||3
1749209080000|2025-06-06 11:24:40|203.37||203.32||203.37||203.32||1
1749209090000|2025-06-06 11:24:50|203.37||203.37||203.37||203.32||0
1749209100000|2025-06-06 11:25:00|203.32||203.37||203.37||203.32||2
1749209110000|2025-06-06 11:25:10|203.32||203.32||203.37||203.32||1
1749209120000|2025-06-06 11:25:20|203.37||203.37||203.37||203.32||0
1749209130000|2025-06-06 11:25:30||203.29||203.29||203.29||203.29|1
1749209190000|2025-06-06 11:26:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|133
1749209200000|2025-06-06 11:26:40|||||||||27
1749209210000|2025-06-06 11:26:50|||||||||7
1749209230000|2025-06-06 11:27:10|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|215
1749209240000|2025-06-06 11:27:20|||||||||47
1749209250000|2025-06-06 11:27:30|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|0
1749209260000|2025-06-06 11:27:40|||||||||31
1749209270000|2025-06-06 11:27:50|||||||||6
1749209280000|2025-06-06 11:28:00|||||||||3
1749209290000|2025-06-06 11:28:10|203.47||203.42||203.47||203.42||2
1749209300000|2025-06-06 11:28:20|203.47||203.47||203.47||203.47||0
1749209310000|2025-06-06 11:28:30||203.39||203.39||203.39||203.39|85
1749209320000|2025-06-06 11:28:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|402
1749209330000|2025-06-06 11:28:50|203.47||203.42||203.47||203.42||71
1749209340000|2025-06-06 11:29:00|||||||||28
1749209350000|2025-06-06 11:29:10|203.47|203.39|203.47|203.39|203.47|203.39|203.42|203.39|12
1749209360000|2025-06-06 11:29:20|203.52|203.44|203.52|203.39|203.52|203.44|203.47|203.39|21
1749209370000|2025-06-06 11:29:30|203.47|203.44|203.52|203.44|203.52|203.44|203.47|203.44|6
1749209380000|2025-06-06 11:29:40||203.39||203.44||203.44||203.39|1
1749209390000|2025-06-06 11:29:50||203.39||203.44||203.44||203.39|82
1749209420000|2025-06-06 11:30:20|203.62|203.49|203.57|203.49|203.62|203.49|203.57|203.49|175
1749209430000|2025-06-06 11:30:30|||||||||2
1749209440000|2025-06-06 11:30:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|24
1749209450000|2025-06-06 11:30:50||203.49||203.54||203.54||203.49|3
1749209460000|2025-06-06 11:31:00||203.49||203.49||203.54||203.49|7
1749209470000|2025-06-06 11:31:10|203.57|203.54|203.57|203.49|203.57|203.54|203.57|203.49|6
1749209500000|2025-06-06 11:31:40|203.62||203.62||203.62||203.57||2
1749209510000|2025-06-06 11:31:50|203.57||203.62||203.62||203.57||1
1749209520000|2025-06-06 11:32:00|203.57||203.57||203.62||203.57||0
1749209560000|2025-06-06 11:32:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.49|14
1749209580000|2025-06-06 11:33:00||203.49||203.54||203.54||203.49|12
1749209590000|2025-06-06 11:33:10||203.49||203.54||203.54||203.49|1
1749209600000|2025-06-06 11:33:20||203.49||203.49||203.54||203.49|0
1749209620000|2025-06-06 11:33:40|203.57|203.54|203.57|203.49|203.57|203.54|203.57|203.49|0
1749209670000|2025-06-06 11:34:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|226
1749209690000|2025-06-06 11:34:50|||||||||3
1749209700000|2025-06-06 11:35:00|||||||||2
1749209710000|2025-06-06 11:35:10|||||||||1
1749209730000|2025-06-06 11:35:30|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|43
1749209740000|2025-06-06 11:35:40||203.44||203.44||203.44||203.44|2
1749209760000|2025-06-06 11:36:00|203.52||203.52||203.52||203.52||2
1749209770000|2025-06-06 11:36:10|||||||||1
1749209780000|2025-06-06 11:36:20|||||||||2
1749209790000|2025-06-06 11:36:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|7
1749209800000|2025-06-06 11:36:40|203.42|203.34|203.47|203.34|203.47|203.34|203.42|203.34|6
1749209810000|2025-06-06 11:36:50|203.42||203.47||203.47||203.42||1
1749209820000|2025-06-06 11:37:00|203.42||203.42||203.42||203.42||0
1749209830000|2025-06-06 11:37:10|203.47|203.39|203.47|203.34|203.47|203.39|203.42|203.34|12
1749209840000|2025-06-06 11:37:20|203.42||203.42||203.42||203.42||0
1749209850000|2025-06-06 11:37:30|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|11
1749209870000|2025-06-06 11:37:50|203.42||203.42||203.42||203.42||1
1749209890000|2025-06-06 11:38:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1749209900000|2025-06-06 11:38:20|203.42||203.37||203.42||203.37||61
1749209910000|2025-06-06 11:38:30|||||||||1
1749209920000|2025-06-06 11:38:40|203.42||203.42||203.42||203.37||0
1749209930000|2025-06-06 11:38:50|203.37|203.34|203.47|203.34|203.47|203.34|203.37|203.34|1
1749209940000|2025-06-06 11:39:00|203.42|203.39|203.42|203.34|203.42|203.39|203.42|203.34|0
1749209950000|2025-06-06 11:39:10|203.47||203.42||203.47||203.42||1
1749209980000|2025-06-06 11:39:40|203.47||203.47||203.47||203.47||0
1749209990000|2025-06-06 11:39:50|203.42||203.47||203.47||203.42||0
1749210000000|2025-06-06 11:40:00|203.42||203.47||203.47||203.42||1
1749210010000|2025-06-06 11:40:10|203.42||203.42||203.47||203.42||0
1749210070000|2025-06-06 11:41:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|3
1749210080000|2025-06-06 11:41:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|3
1749210110000|2025-06-06 11:41:50|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|2
1749210120000|2025-06-06 11:42:00|203.37|203.34|203.42|203.29|203.42|203.34|203.37|203.29|0
1749210130000|2025-06-06 11:42:10|203.37|203.24|203.37|203.24|203.37|203.24|203.37|203.24|0
1749210140000|2025-06-06 11:42:20|203.32||203.32||203.32||203.32||50
1749210160000|2025-06-06 11:42:40|||||||||50
1749210200000|2025-06-06 11:43:20|||||||||3
1749210220000|2025-06-06 11:43:40|||||||||5
1749210270000|2025-06-06 11:44:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|2
1749210290000|2025-06-06 11:44:50|203.22|203.14|203.22|203.14|203.22|203.19|203.22|203.14|13
1749210330000|2025-06-06 11:45:30|203.27|203.19|203.27|203.19|203.32|203.19|203.27|203.19|5
1749210340000|2025-06-06 11:45:40|203.32||203.32||203.32||203.27||3
1749210350000|2025-06-06 11:45:50||203.24||203.24||203.24||203.24|0
1749210370000|2025-06-06 11:46:10|203.37||203.32||203.37||203.32||2
1749210380000|2025-06-06 11:46:20|203.37||203.32||203.37||203.32||0
1749210390000|2025-06-06 11:46:30|203.37||203.32||203.37||203.32||0
1749210400000|2025-06-06 11:46:40|203.37||203.37||203.37||203.37||0
1749210410000|2025-06-06 11:46:50|203.32||203.32||203.37||203.32||0
1749210420000|2025-06-06 11:47:00|203.37||203.32||203.37||203.32||0
1749210430000|2025-06-06 11:47:10|203.37|203.19|203.27|203.19|203.37|203.19|203.27|203.19|1
1749210440000|2025-06-06 11:47:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|0
1749210450000|2025-06-06 11:47:30|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|3
1749210460000|2025-06-06 11:47:40||203.19||203.19||203.19||203.14|0
1749210470000|2025-06-06 11:47:50|203.22|203.14|203.22|203.14|203.27|203.14|203.22|203.14|1
1749210490000|2025-06-06 11:48:10|||||||||4
1749210520000|2025-06-06 11:48:40|||||||||2
1749210530000|2025-06-06 11:48:50|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|5
1749210540000|2025-06-06 11:49:00|203.22|203.19|203.22|203.14|203.27|203.19|203.22|203.14|18
1749210560000|2025-06-06 11:49:20|203.27|203.19|203.27|203.14|203.27|203.19|203.22|203.14|9
1749210570000|2025-06-06 11:49:30||203.19||203.14||203.19||203.14|3
1749210580000|2025-06-06 11:49:40|203.22|203.19|203.27|203.19|203.27|203.19|203.22|203.19|1
1749210590000|2025-06-06 11:49:50||203.14||203.14||203.14||203.14|0
1749210600000|2025-06-06 11:50:00|203.22||203.27||203.27||203.22||1
1749210610000|2025-06-06 11:50:10|203.22||203.22||203.22||203.22||4
1749210620000|2025-06-06 11:50:20|203.17|203.09|203.22|203.09|203.22|203.09|203.17|203.09|8
1749210630000|2025-06-06 11:50:30||203.14||203.14||203.14||203.14|0
1749210640000|2025-06-06 11:50:40|203.27||203.27||203.27||203.22||18
1749210650000|2025-06-06 11:50:50|203.22|203.19|203.27|203.19|203.27|203.19|203.22|203.19|1
1749210690000|2025-06-06 11:51:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|52
1749210700000|2025-06-06 11:51:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|6
1749210720000|2025-06-06 11:52:00|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|13
1749210730000|2025-06-06 11:52:10||203.19||203.19||203.19||203.19|0
1749210740000|2025-06-06 11:52:20||203.14||203.19||203.19||203.14|0
1749210810000|2025-06-06 11:53:30||203.14||203.19||203.19||203.14|25
1749210820000|2025-06-06 11:53:40|||||||||11
1749210840000|2025-06-06 11:54:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|51
1749210850000|2025-06-06 11:54:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|2
1749210860000|2025-06-06 11:54:20||203.14||203.19||203.19||203.14|1
1749210910000|2025-06-06 11:55:10|203.32||203.27||203.32||203.27||0
1749210950000|2025-06-06 11:55:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|2
1749210990000|2025-06-06 11:56:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|5
1749211000000|2025-06-06 11:56:40||203.14||203.14||203.14||203.14|0
1749211010000|2025-06-06 11:56:50||203.19||203.14||203.19||203.14|0
1749211020000|2025-06-06 11:57:00|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.14|0
1749211040000|2025-06-06 11:57:20|203.27||203.27||203.27||203.22||5
1749211050000|2025-06-06 11:57:30|203.22||203.27||203.27||203.22||0
1749211060000|2025-06-06 11:57:40|203.22||203.27||203.27||203.22||0
1749211070000|2025-06-06 11:57:50||203.19||203.19||203.19||203.19|6
1749211130000|2025-06-06 11:58:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|4
1749211140000|2025-06-06 11:59:00|||||||||1
1749211150000|2025-06-06 11:59:10||203.09||203.09||203.14||203.09|8
1749211160000|2025-06-06 11:59:20||203.14||203.14||203.14||203.14|0
1749211200000|2025-06-06 12:00:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|3
1749211210000|2025-06-06 12:00:10|203.32|203.14|203.32|203.24|203.32|203.24|203.32|203.14|31
1749211230000|2025-06-06 12:00:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|1
1749211260000|2025-06-06 12:01:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|36
1749211270000|2025-06-06 12:01:10|||||||||6
1749211280000|2025-06-06 12:01:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|0
1749211290000|2025-06-06 12:01:30|||||||||1
1749211300000|2025-06-06 12:01:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|18
1749211310000|2025-06-06 12:01:50|203.47||203.42||203.47||203.42||1
1749211320000|2025-06-06 12:02:00|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|97
1749211330000|2025-06-06 12:02:10|203.42||203.42||203.42||203.42||36
1749211340000|2025-06-06 12:02:20|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|6
1749211350000|2025-06-06 12:02:30||203.34||203.34||203.34||203.34|1
1749211380000|2025-06-06 12:03:00|203.47||203.47||203.47||203.47||9
1749211390000|2025-06-06 12:03:10|203.42||203.42||203.42||203.42||0
1749211400000|2025-06-06 12:03:20|203.47||203.47||203.47||203.47||3
1749211410000|2025-06-06 12:03:30|203.42|203.39|203.47|203.34|203.47|203.39|203.42|203.34|1
1749211420000|2025-06-06 12:03:40|203.42|203.39|203.47|203.34|203.47|203.39|203.42|203.34|1
1749211440000|2025-06-06 12:04:00||203.39||203.34||203.39||203.34|0
1749211470000|2025-06-06 12:04:30|203.42||203.42||203.42||203.42||0
1749211490000|2025-06-06 12:04:50|203.47||203.47||203.47||203.47||4
1749211500000|2025-06-06 12:05:00||203.39||203.34||203.39||203.34|0
1749211520000|2025-06-06 12:05:20||203.39||203.39||203.39||203.39|0
1749211540000|2025-06-06 12:05:40||203.34||203.34||203.34||203.34|0
1749211560000|2025-06-06 12:06:00|203.42||203.47||203.47||203.42||1
1749211600000|2025-06-06 12:06:40|||||||||900
1749211610000|2025-06-06 12:06:50|203.42||203.47||203.47||203.42||0
1749211630000|2025-06-06 12:07:10|203.42||203.42||203.42||203.42||0
1749211640000|2025-06-06 12:07:20|203.47||203.47||203.47||203.47||1
1749211650000|2025-06-06 12:07:30||203.39||203.34||203.39||203.34|0
1749211680000|2025-06-06 12:08:00|203.42||203.47||203.47||203.42||0
1749211700000|2025-06-06 12:08:20|203.42||203.42||203.47||203.42||2
1749211720000|2025-06-06 12:08:40|203.47||203.47||203.47||203.47||0
1749211740000|2025-06-06 12:09:00|203.42||203.42||203.42||203.42||0
1749211750000|2025-06-06 12:09:10|203.47||203.42||203.47||203.42||0
1749211760000|2025-06-06 12:09:20|203.47||203.47||203.47||203.47||0
1749211780000|2025-06-06 12:09:40|203.42||203.42||203.42||203.42||0
1749211820000|2025-06-06 12:10:20|203.37|203.29|203.42|203.29|203.42|203.29|203.37|203.29|48
1749211830000|2025-06-06 12:10:30|203.37||203.37||203.37||203.37||0
1749211840000|2025-06-06 12:10:40|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|7
1749211850000|2025-06-06 12:10:50|203.27|203.24|203.32|203.19|203.32|203.24|203.27|203.19|1
1749211890000|2025-06-06 12:11:30|203.27||203.27||203.27||203.27||0
1749211900000|2025-06-06 12:11:40|203.32||203.32||203.32||203.32||0
1749211920000|2025-06-06 12:12:00|203.27||203.27||203.27||203.27||0
1749211930000|2025-06-06 12:12:10|||||||||630
1749211970000|2025-06-06 12:12:50|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|2
1749211980000|2025-06-06 12:13:00||203.19||203.19||203.19||203.19|0
1749212000000|2025-06-06 12:13:20|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|8
1749212010000|2025-06-06 12:13:30||203.19||203.19||203.24||203.19|0
1749212020000|2025-06-06 12:13:40||203.24||203.19||203.24||203.19|0
1749212040000|2025-06-06 12:14:00||203.24||203.19||203.24||203.19|0
1749212050000|2025-06-06 12:14:10||203.24||203.19||203.24||203.19|0
1749212060000|2025-06-06 12:14:20|203.27||203.32||203.32||203.27||1
1749212070000|2025-06-06 12:14:30||203.24||203.24||203.24||203.24|0
1749212080000|2025-06-06 12:14:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1749212090000|2025-06-06 12:14:50|203.32||203.32||203.32||203.27||7
1749212100000|2025-06-06 12:15:00|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.24|0
1749212130000|2025-06-06 12:15:30|||||||||1
1749212150000|2025-06-06 12:15:50|203.37||203.32||203.37||203.32||0
1749212160000|2025-06-06 12:16:00|203.37|203.29|203.37|203.29|203.37|203.29|203.32|203.24|0
1749212170000|2025-06-06 12:16:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|0
1749212190000|2025-06-06 12:16:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|2
1749212200000|2025-06-06 12:16:40||203.14||203.14||203.14||203.14|2
1749212210000|2025-06-06 12:16:50||203.19||203.14||203.19||203.14|0
1749212220000|2025-06-06 12:17:00|203.22||203.22||203.27||203.22||0
1749212240000|2025-06-06 12:17:20|203.27||203.22||203.27||203.22||2
1749212290000|2025-06-06 12:18:10||203.09||203.09||203.09||203.09|0
1749212300000|2025-06-06 12:18:20|203.17||203.17||203.17||203.17||0
1749212320000|2025-06-06 12:18:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|11
1749212340000|2025-06-06 12:19:00|||||||||2
1749212360000|2025-06-06 12:19:20|203.07|202.99|203.12|202.99|203.12|202.99|203.07|202.99|5
1749212380000|2025-06-06 12:19:40||203.04||203.04||203.04||203.04|0
1749212400000|2025-06-06 12:20:00||202.99||202.99||202.99||202.99|1
1749212410000|2025-06-06 12:20:10|203.07||203.07||203.07||203.07||1
1749212430000|2025-06-06 12:20:30|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|3
1749212450000|2025-06-06 12:20:50|203.07||203.07||203.07||203.07||0
1749212460000|2025-06-06 12:21:00|203.12||203.12||203.12||203.12||0
1749212470000|2025-06-06 12:21:10|203.07||203.12||203.12||203.07||1
1749212480000|2025-06-06 12:21:20|203.07||203.07||203.07||203.07||0
1749212500000|2025-06-06 12:21:40|203.12||203.12||203.12||203.12||2
1749212520000|2025-06-06 12:22:00|203.07|203.04|203.07|202.99|203.07|203.04|203.07|202.99|0
1749212530000|2025-06-06 12:22:10||202.94||202.94||202.94||202.94|71
1749212550000|2025-06-06 12:22:30|203.02||203.07||203.07||203.02||1
1749212560000|2025-06-06 12:22:40||202.99||202.94||202.99||202.94|0
1749212580000|2025-06-06 12:23:00|203.02||203.07||203.07||203.02||4
1749212620000|2025-06-06 12:23:40|203.02||203.02||203.02||203.02||0
1749212630000|2025-06-06 12:23:50|203.07||203.07||203.07||203.07||4
1749212640000|2025-06-06 12:24:00||202.99||202.99||202.99||202.94|0
1749212660000|2025-06-06 12:24:20||202.94||202.94||202.94||202.94|0
1749212670000|2025-06-06 12:24:30||202.99||202.94||202.99||202.94|0
1749212680000|2025-06-06 12:24:40||202.99||202.99||202.99||202.94|0
1749212750000|2025-06-06 12:25:50||202.94||202.99||202.99||202.94|0
1749212760000|2025-06-06 12:26:00|203.12||203.07||203.12||203.07||3
1749212810000|2025-06-06 12:26:50|203.12||203.12||203.12||203.07||18
1749212820000|2025-06-06 12:27:00||203.04||203.04||203.04||203.04|0
1749212870000|2025-06-06 12:27:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|11
1749212910000|2025-06-06 12:28:30|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|69
1749212930000|2025-06-06 12:28:50||203.09||203.09||203.09||203.09|0
1749212950000|2025-06-06 12:29:10|||||||||31
1749212960000|2025-06-06 12:29:20||203.04||203.04||203.09||203.04|86
1749212970000|2025-06-06 12:29:30|203.12||203.17||203.17||203.12||3
1749212980000|2025-06-06 12:29:40||203.09||203.04||203.09||203.04|3
1749212990000|2025-06-06 12:29:50|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|8
1749213000000|2025-06-06 12:30:00|203.17|203.04|203.42|203.24|203.42|203.34|203.17|203.04|188
1749213010000|2025-06-06 12:30:10|203.47|203.34|203.57|203.44|203.72|203.59|203.47|203.34|728
1749213020000|2025-06-06 12:30:20|203.52|203.39|203.57|203.44|203.62|203.49|203.47|203.39|182
1749213030000|2025-06-06 12:30:30|203.52|203.49|203.52|203.44|203.62|203.49|203.52|203.44|194
1749213040000|2025-06-06 12:30:40|203.57||203.57||203.57||203.52||146
1749213050000|2025-06-06 12:30:50|203.52|203.39|203.52|203.44|203.57|203.44|203.47|203.39|47
1749213060000|2025-06-06 12:31:00|203.57|203.49|203.57|203.49|203.57|203.49|203.52|203.44|57
1749213070000|2025-06-06 12:31:10|203.62|203.54|203.67|203.54|203.67|203.54|203.62|203.54|33
1749213080000|2025-06-06 12:31:20|203.62||203.67||203.67||203.62||0
1749213090000|2025-06-06 12:31:30|203.62|203.49|203.67|203.54|203.67|203.54|203.62|203.49|3
1749213100000|2025-06-06 12:31:40|203.62|203.59|203.62|203.54|203.67|203.59|203.62|203.54|0
1749213110000|2025-06-06 12:31:50|203.67||203.67||203.67||203.62||1
1749213120000|2025-06-06 12:32:00||203.59||203.59||203.59||203.59|1
1749213130000|2025-06-06 12:32:10|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|3
1749213150000|2025-06-06 12:32:30|203.57|203.49|203.57|203.49|203.62|203.54|203.57|203.49|37
1749213160000|2025-06-06 12:32:40|203.62|203.44|203.62|203.49|203.62|203.54|203.62|203.44|76
1749213170000|2025-06-06 12:32:50||203.54||203.49||203.54||203.49|1
1749213180000|2025-06-06 12:33:00|203.57|203.54|203.62|203.54|203.62|203.54|203.57|203.49|3
1749213190000|2025-06-06 12:33:10||203.49||203.54||203.54||203.49|17
1749213200000|2025-06-06 12:33:20|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|81
1749213210000|2025-06-06 12:33:30|203.72|203.54|203.67|203.54|203.72|203.54|203.62|203.54|203
1749213220000|2025-06-06 12:33:40|203.62||203.62||203.62||203.62||0
1749213230000|2025-06-06 12:33:50|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|21
1749213240000|2025-06-06 12:34:00|203.62||203.62||203.62||203.62||0
1749213250000|2025-06-06 12:34:10|203.57|203.54|203.62|203.54|203.67|203.54|203.57|203.54|8
1749213260000|2025-06-06 12:34:20|203.67|203.49|203.57|203.49|203.67|203.49|203.57|203.44|169
1749213270000|2025-06-06 12:34:30|203.67|203.54|203.67|203.54|203.72|203.59|203.67|203.54|601
1749213280000|2025-06-06 12:34:40|203.62||203.62||203.62||203.62||0
1749213290000|2025-06-06 12:34:50||203.49||203.49||203.54||203.49|19
1749213300000|2025-06-06 12:35:00||203.54||203.49||203.54||203.49|0
1749213320000|2025-06-06 12:35:20|203.57|203.54|203.62|203.54|203.62|203.54|203.57|203.49|4
1749213330000|2025-06-06 12:35:30|203.57|203.49|203.67|203.54|203.67|203.59|203.57|203.49|473
1749213340000|2025-06-06 12:35:40|203.62|203.64|203.72|203.59|203.72|203.64|203.62|203.59|523
1749213350000|2025-06-06 12:35:50||203.64||203.59||203.64||203.59|1
1749213360000|2025-06-06 12:36:00|203.67||203.72||203.72||203.67||0
1749213370000|2025-06-06 12:36:10|203.67||203.72||203.72||203.67||0
1749213380000|2025-06-06 12:36:20|203.67||203.72||203.72||203.67||0
1749213390000|2025-06-06 12:36:30|203.67||203.72||203.72||203.67||29
1749213400000|2025-06-06 12:36:40||203.64||203.59||203.64||203.59|3
1749213430000|2025-06-06 12:37:10|203.77|203.64|203.72|203.64|203.77|203.64|203.72|203.64|114
1749213440000|2025-06-06 12:37:20|203.77||203.72||203.77||203.72||0
1749213450000|2025-06-06 12:37:30||203.59||203.59||203.59||203.59|10
1749213460000|2025-06-06 12:37:40||203.64||203.64||203.64||203.64|0
1749213470000|2025-06-06 12:37:50|203.67|203.59|203.72|203.59|203.72|203.59|203.67|203.59|12
1749213480000|2025-06-06 12:38:00|203.67|203.54|203.67|203.59|203.67|203.59|203.67|203.54|33
1749213490000|2025-06-06 12:38:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|21
1749213500000|2025-06-06 12:38:20|203.77|203.69|203.77|203.64|203.77|203.69|203.77|203.64|26
1749213510000|2025-06-06 12:38:30|203.72||203.77||203.77||203.72||0
1749213520000|2025-06-06 12:38:40|203.72|203.69|203.77|203.64|203.77|203.69|203.72|203.64|58
1749213530000|2025-06-06 12:38:50|203.72||203.77||203.77||203.72||10
1749213540000|2025-06-06 12:39:00|203.72|203.69|203.77|203.64|203.77|203.69|203.72|203.64|115
1749213550000|2025-06-06 12:39:10|203.72||203.72||203.72||203.72||0
1749213560000|2025-06-06 12:39:20|203.77|203.69|203.77|203.69|203.77|203.69|203.72|203.69|23
1749213570000|2025-06-06 12:39:30|203.72|203.64|203.72|203.64|203.77|203.64|203.72|203.64|6
1749213580000|2025-06-06 12:39:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|10
1749213590000|2025-06-06 12:39:50|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|364
1749213600000|2025-06-06 12:40:00|||||||||337
1749213610000|2025-06-06 12:40:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|48
1749213620000|2025-06-06 12:40:20|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|59
1749213630000|2025-06-06 12:40:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|31
1749213640000|2025-06-06 12:40:40|||||||||7
1749213650000|2025-06-06 12:40:50|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|11
1749213660000|2025-06-06 12:41:00|||||||||16
1749213670000|2025-06-06 12:41:10|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|5
1749213700000|2025-06-06 12:41:40|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|37
1749213710000|2025-06-06 12:41:50|203.82|203.74|203.92|203.79|203.92|203.79|203.82|203.74|78
1749213720000|2025-06-06 12:42:00||203.84||203.84||203.84||203.84|0
1749213730000|2025-06-06 12:42:10|||||||||23
1749213740000|2025-06-06 12:42:20|||||||||33
1749213750000|2025-06-06 12:42:30|||||||||1
1749213760000|2025-06-06 12:42:40|203.87|203.79|203.87|203.79|203.92|203.79|203.87|203.79|26
1749213770000|2025-06-06 12:42:50|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|29
1749213780000|2025-06-06 12:43:00|203.87|203.79|203.82|203.74|203.87|203.79|203.82|203.74|16
1749213790000|2025-06-06 12:43:10|203.87||203.87||203.87||203.87||2
1749213800000|2025-06-06 12:43:20|203.82||203.82||203.82||203.82||0
1749213820000|2025-06-06 12:43:40|203.87||203.87||203.87||203.82||21
1749213830000|2025-06-06 12:43:50|203.82||203.82||203.82||203.82||0
1749213840000|2025-06-06 12:44:00|203.87|203.79|203.87|203.74|203.87|203.79|203.82|203.74|18
1749213850000|2025-06-06 12:44:10||203.79||203.79||203.79||203.79|0
1749213870000|2025-06-06 12:44:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|14
1749213880000|2025-06-06 12:44:40|||||||||1
1749213900000|2025-06-06 12:45:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|15
1749213920000|2025-06-06 12:45:20|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|11
1749213930000|2025-06-06 12:45:30|203.87|203.79|203.87|203.79|203.87|203.79|203.82|203.79|82
1749213940000|2025-06-06 12:45:40||203.74||203.74||203.74||203.74|343
1749213950000|2025-06-06 12:45:50||203.79||203.74||203.79||203.74|19
1749213960000|2025-06-06 12:46:00||203.79||203.79||203.79||203.79|1
1749213970000|2025-06-06 12:46:10|||||||||5
1749213980000|2025-06-06 12:46:20|||||||||2
1749214000000|2025-06-06 12:46:40|203.92|203.84|203.92|203.79|203.92|203.84|203.87|203.79|22
1749214010000|2025-06-06 12:46:50|203.87||203.92||203.92||203.87||1
1749214020000|2025-06-06 12:47:00|203.87|203.84|203.92|203.84|203.92|203.84|203.87|203.84|5
1749214030000|2025-06-06 12:47:10|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|18
1749214040000|2025-06-06 12:47:20|203.87||203.87||203.87||203.87||0
1749214050000|2025-06-06 12:47:30|||||||||9
1749214060000|2025-06-06 12:47:40|||||||||10
1749214070000|2025-06-06 12:47:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|17
1749214100000|2025-06-06 12:48:20||203.79||203.79||203.84||203.79|119
1749214110000|2025-06-06 12:48:30|203.87|203.84|203.87|203.79|203.87|203.84|203.87|203.79|17
1749214130000|2025-06-06 12:48:50|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|16
1749214140000|2025-06-06 12:49:00||203.74||203.74||203.74||203.74|14
1749214150000|2025-06-06 12:49:10|203.82||203.82||203.82||203.82||0
1749214170000|2025-06-06 12:49:30|||||||||6
1749214190000|2025-06-06 12:49:50|203.77|203.69|203.82|203.74|203.82|203.74|203.77|203.69|15
1749214220000|2025-06-06 12:50:20|||||||||6
1749214230000|2025-06-06 12:50:30|203.87|203.79|203.87|203.74|203.87|203.79|203.82|203.74|56
1749214240000|2025-06-06 12:50:40||203.79||203.79||203.79||203.79|1
1749214250000|2025-06-06 12:50:50|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|100
1749214260000|2025-06-06 12:51:00|||||||||4
1749214270000|2025-06-06 12:51:10|||||||||21
1749214280000|2025-06-06 12:51:20|||||||||4
1749214290000|2025-06-06 12:51:30|||||||||5
1749214300000|2025-06-06 12:51:40|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|46
1749214310000|2025-06-06 12:51:50|||||||||5
1749214320000|2025-06-06 12:52:00|204.02|203.94|203.97|203.89|204.02|203.94|203.97|203.89|36
1749214330000|2025-06-06 12:52:10|||||||||2
1749214340000|2025-06-06 12:52:20|||||||||7
1749214350000|2025-06-06 12:52:30|||||||||3
1749214360000|2025-06-06 12:52:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|7
1749214370000|2025-06-06 12:52:50|||||||||5
1749214380000|2025-06-06 12:53:00|||||||||10
1749214400000|2025-06-06 12:53:20|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|40
1749214420000|2025-06-06 12:53:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|19
1749214430000|2025-06-06 12:53:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|20
1749214450000|2025-06-06 12:54:10|203.87|203.79|203.87|203.79|203.92|203.79|203.87|203.79|17
1749214470000|2025-06-06 12:54:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|44
1749214500000|2025-06-06 12:55:00|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|10
1749214510000|2025-06-06 12:55:10|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|15
1749214530000|2025-06-06 12:55:30|||||||||15
1749214540000|2025-06-06 12:55:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|129
1749214560000|2025-06-06 12:56:00|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|4
1749214570000|2025-06-06 12:56:10|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|25
1749214580000|2025-06-06 12:56:20||203.89||203.89||203.89||203.89|16
1749214590000|2025-06-06 12:56:30|203.97||204.02||204.02||203.97||5
1749214600000|2025-06-06 12:56:40|203.97|203.94|204.02|203.94|204.02|203.94|203.97|203.94|7
1749214610000|2025-06-06 12:56:50|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|19
1749214620000|2025-06-06 12:57:00|||||||||1
1749214630000|2025-06-06 12:57:10|204.02|203.94|204.02|203.89|204.02|203.94|203.97|203.89|26
1749214640000|2025-06-06 12:57:20|203.97||203.97||203.97||203.97||1
1749214660000|2025-06-06 12:57:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|6
1749214670000|2025-06-06 12:57:50|203.97|203.89|203.97|203.89|204.02|203.89|203.97|203.89|14
1749214680000|2025-06-06 12:58:00||203.84||203.84||203.84||203.84|12
1749214690000|2025-06-06 12:58:10|203.92||203.92||203.92||203.92||1
1749214700000|2025-06-06 12:58:20|203.97|203.89|203.97|203.89|203.97|203.89|203.92|203.89|21
1749214710000|2025-06-06 12:58:30|||||||||1
1749214780000|2025-06-06 12:59:40|||||||||96
1749214800000|2025-06-06 13:00:00|203.92|203.84|203.62|203.54|203.92|203.84|203.57|203.49|985
1749214810000|2025-06-06 13:00:10|203.67|203.49|203.72|203.64|203.72|203.64|203.57|203.44|714
1749214820000|2025-06-06 13:00:20|203.77||203.72||203.77||203.72||68
1749214830000|2025-06-06 13:00:30|203.77|203.69|203.82|203.74|203.87|203.79|203.77|203.69|235
1749214840000|2025-06-06 13:00:40|||||||||14
1749214850000|2025-06-06 13:00:50|203.87||203.87||203.87||203.87||19
1749214860000|2025-06-06 13:01:00|203.82|203.79|203.92|203.84|203.92|203.84|203.82|203.79|86
1749214870000|2025-06-06 13:01:10|204.02|203.89|204.07|203.94|204.07|203.99|203.97|203.89|488
1749214880000|2025-06-06 13:01:20|204.02|203.99|204.12|204.04|204.12|204.04|204.02|203.99|118
1749214890000|2025-06-06 13:01:30|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|54
1749214900000|2025-06-06 13:01:40|||||||||56
1749214910000|2025-06-06 13:01:50|204.12|204.04|204.12|204.04|204.12|204.04|204.07|203.99|77
1749214920000|2025-06-06 13:02:00|204.07|203.99|204.12|203.99|204.12|203.99|204.07|203.99|95
1749214930000|2025-06-06 13:02:10|204.07||204.07||204.12||204.07||0
1749214940000|2025-06-06 13:02:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|41
1749214950000|2025-06-06 13:02:30|204.07|203.99|204.02|203.94|204.07|203.99|204.02|203.94|35
1749214980000|2025-06-06 13:03:00|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|38
1749214990000|2025-06-06 13:03:10|204.02|203.94|204.02|203.94|204.02|203.94|203.97|203.94|21
1749215000000|2025-06-06 13:03:20|||||||||24
1749215020000|2025-06-06 13:03:40|203.97|203.89|204.02|203.89|204.02|203.94|203.97|203.89|62
1749215030000|2025-06-06 13:03:50||203.94||203.94||203.94||203.94|0
1749215050000|2025-06-06 13:04:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|103
1749215070000|2025-06-06 13:04:30|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|27
1749215080000|2025-06-06 13:04:40|204.07|203.99|204.12|203.99|204.12|203.99|204.07|203.99|14
1749215090000|2025-06-06 13:04:50|204.07|204.04|204.07|203.99|204.12|204.04|204.07|203.99|26
1749215110000|2025-06-06 13:05:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|64
1749215120000|2025-06-06 13:05:20|||||||||54
1749215130000|2025-06-06 13:05:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|13
1749215140000|2025-06-06 13:05:40|||||||||20
1749215150000|2025-06-06 13:05:50|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|11
1749215160000|2025-06-06 13:06:00|204.12|204.04|204.17|204.04|204.17|204.04|204.12|204.04|42
1749215170000|2025-06-06 13:06:10|204.12||204.17||204.17||204.12||1
1749215180000|2025-06-06 13:06:20|204.12||204.12||204.12||204.12||19
1749215190000|2025-06-06 13:06:30|204.17||204.17||204.17||204.12||0
1749215200000|2025-06-06 13:06:40|204.12||204.12||204.17||204.12||0
1749215210000|2025-06-06 13:06:50|204.17|204.09|204.17|204.09|204.17|204.09|204.12|204.09|24
1749215240000|2025-06-06 13:07:20|||||||||14
1749215250000|2025-06-06 13:07:30|||||||||18
1749215270000|2025-06-06 13:07:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|204
1749215280000|2025-06-06 13:08:00|204.17|203.99|204.12|203.99|204.17|203.99|204.07|203.99|71
1749215290000|2025-06-06 13:08:10|204.07|204.04|204.12|203.99|204.12|204.04|204.07|203.99|23
1749215300000|2025-06-06 13:08:20|204.07||204.07||204.12||204.07||0
1749215320000|2025-06-06 13:08:40|204.12||204.12||204.12||204.12||59
1749215330000|2025-06-06 13:08:50||204.04||204.04||204.04||203.99|32
1749215340000|2025-06-06 13:09:00||203.99||204.04||204.04||203.99|20
1749215350000|2025-06-06 13:09:10|204.17||204.17||204.17||204.17||19
1749215360000|2025-06-06 13:09:20||204.09||204.09||204.09||204.09|0
1749215370000|2025-06-06 13:09:30|||||||||1
1749215380000|2025-06-06 13:09:40|204.12|204.04|204.12|204.04|204.17|204.04|204.12|204.04|13
1749215390000|2025-06-06 13:09:50|204.17||204.12||204.17||204.12||0
1749215400000|2025-06-06 13:10:00|204.17|204.09|204.22|204.14|204.22|204.14|204.17|204.09|31
1749215410000|2025-06-06 13:10:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|17
1749215420000|2025-06-06 13:10:20|204.22||204.22||204.22||204.22||5
1749215430000|2025-06-06 13:10:30||204.14||204.14||204.14||204.14|18
1749215440000|2025-06-06 13:10:40|204.27||204.22||204.27||204.22||33
1749215450000|2025-06-06 13:10:50|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.19|3
1749215460000|2025-06-06 13:11:00|204.22|204.14|204.22|204.14|204.27|204.19|204.22|204.14|141
1749215470000|2025-06-06 13:11:10|204.17|204.09|204.17|204.09|204.22|204.09|204.17|204.09|17
1749215480000|2025-06-06 13:11:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|28
1749215490000|2025-06-06 13:11:30|204.27|204.19|204.27|204.14|204.27|204.19|204.22|204.14|32
1749215500000|2025-06-06 13:11:40||204.19||204.19||204.19||204.19|0
1749215510000|2025-06-06 13:11:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|18
1749215520000|2025-06-06 13:12:00|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|20
1749215530000|2025-06-06 13:12:10|||||||||4
1749215540000|2025-06-06 13:12:20||204.14||204.19||204.19||204.14|22
1749215550000|2025-06-06 13:12:30|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|14
1749215560000|2025-06-06 13:12:40|204.27||204.27||204.27||204.22||7
1749215570000|2025-06-06 13:12:50|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.19|0
1749215590000|2025-06-06 13:13:10|204.32||204.32||204.32||204.27||33
1749215600000|2025-06-06 13:13:20|204.27||204.27||204.32||204.27||1
1749215610000|2025-06-06 13:13:30|||||||||17
1749215620000|2025-06-06 13:13:40|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.24|7
1749215630000|2025-06-06 13:13:50|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|46
1749215640000|2025-06-06 13:14:00||204.19||204.24||204.24||204.19|65
1749215650000|2025-06-06 13:14:10|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|24
1749215660000|2025-06-06 13:14:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|38
1749215680000|2025-06-06 13:14:40|204.32||204.32||204.32||204.27||17
1749215690000|2025-06-06 13:14:50||204.24||204.19||204.24||204.19|15
1749215700000|2025-06-06 13:15:00|204.27|204.24|204.27|204.19|204.32|204.24|204.27|204.19|30
1749215710000|2025-06-06 13:15:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|64
1749215720000|2025-06-06 13:15:20|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.19|17
1749215730000|2025-06-06 13:15:30|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|89
1749215740000|2025-06-06 13:15:40|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|25
1749215750000|2025-06-06 13:15:50|204.22||204.22||204.27||204.22||18
1749215760000|2025-06-06 13:16:00|204.27||204.22||204.27||204.22||0
1749215770000|2025-06-06 13:16:10|204.27||204.27||204.27||204.22||1
1749215780000|2025-06-06 13:16:20|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.19|0
1749215790000|2025-06-06 13:16:30|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|56
1749215800000|2025-06-06 13:16:40|204.22|204.19|204.22|204.14|204.22|204.19|204.22|204.14|13
1749215810000|2025-06-06 13:16:50|204.27||204.22||204.27||204.22||17
1749215820000|2025-06-06 13:17:00|||||||||19
1749215830000|2025-06-06 13:17:10|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|28
1749215840000|2025-06-06 13:17:20|204.22|204.19|204.22|204.14|204.27|204.19|204.22|204.14|12
1749215850000|2025-06-06 13:17:30|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.19|18
1749215860000|2025-06-06 13:17:40|||||||||1
1749215870000|2025-06-06 13:17:50|||||||||18
1749215880000|2025-06-06 13:18:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|70
1749215890000|2025-06-06 13:18:10|||||||||1
1749215920000|2025-06-06 13:18:40||204.19||204.24||204.24||204.19|28
1749215940000|2025-06-06 13:19:00|||||||||17
1749215960000|2025-06-06 13:19:20|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|49
1749215970000|2025-06-06 13:19:30|||||||||17
1749215990000|2025-06-06 13:19:50|204.32|204.24|204.37|204.29|204.37|204.29|204.32|204.24|32
1749216000000|2025-06-06 13:20:00|||||||||1
1749216020000|2025-06-06 13:20:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|14
1749216030000|2025-06-06 13:20:30|204.37||204.32||204.37||204.32||14
1749216040000|2025-06-06 13:20:40|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|0
1749216050000|2025-06-06 13:20:50|||||||||28
1749216060000|2025-06-06 13:21:00|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.14|118
1749216070000|2025-06-06 13:21:10|||||||||1
1749216080000|2025-06-06 13:21:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|100
1749216100000|2025-06-06 13:21:40|||||||||1
1749216110000|2025-06-06 13:21:50|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|29
1749216120000|2025-06-06 13:22:00||204.19||204.24||204.24||204.19|19
1749216130000|2025-06-06 13:22:10|||||||||2
1749216140000|2025-06-06 13:22:20|||||||||1
1749216150000|2025-06-06 13:22:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|12
1749216160000|2025-06-06 13:22:40|204.32||204.27||204.32||204.27||27
1749216200000|2025-06-06 13:23:20|||||||||53
1749216240000|2025-06-06 13:24:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|11
1749216250000|2025-06-06 13:24:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|13
1749216280000|2025-06-06 13:24:40|||||||||1
1749216290000|2025-06-06 13:24:50||204.14||204.14||204.19||204.14|26
1749216300000|2025-06-06 13:25:00|204.22||204.22||204.22||204.22||0
1749216310000|2025-06-06 13:25:10|||||||||3
1749216320000|2025-06-06 13:25:20|||||||||39
1749216330000|2025-06-06 13:25:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|72
1749216340000|2025-06-06 13:25:40|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|12
1749216350000|2025-06-06 13:25:50|||||||||3
1749216360000|2025-06-06 13:26:00|||||||||4
1749216370000|2025-06-06 13:26:10|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|60
1749216390000|2025-06-06 13:26:30|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|99
1749216400000|2025-06-06 13:26:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|16
1749216420000|2025-06-06 13:27:00|||||||||1
1749216440000|2025-06-06 13:27:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|41
1749216450000|2025-06-06 13:27:30|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|22
1749216480000|2025-06-06 13:28:00|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|110
1749216490000|2025-06-06 13:28:10|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|45
1749216500000|2025-06-06 13:28:20|||||||||4
1749216560000|2025-06-06 13:29:20|||||||||1
1749216580000|2025-06-06 13:29:40|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|147
1749216590000|2025-06-06 13:29:50|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|51
1749216600000|2025-06-06 13:30:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|199
1749216610000|2025-06-06 13:30:10|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|81
1749216620000|2025-06-06 13:30:20|||||||||11
1749216630000|2025-06-06 13:30:30|||||||||17
1749216640000|2025-06-06 13:30:40|||||||||2
1749216650000|2025-06-06 13:30:50|||||||||6
1749216660000|2025-06-06 13:31:00|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|236
1749216670000|2025-06-06 13:31:10|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|124
1749216680000|2025-06-06 13:31:20||204.44||204.49||204.49||204.44|100
1749216690000|2025-06-06 13:31:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|2977
1749216700000|2025-06-06 13:31:40|204.67|204.49|204.62|204.54|204.67|204.54|204.62|204.49|191
1749216720000|2025-06-06 13:32:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|86
1749216730000|2025-06-06 13:32:10|204.62|204.54|204.62|204.54|204.62|204.54|204.57|204.54|83
1749216740000|2025-06-06 13:32:20|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|140
1749216750000|2025-06-06 13:32:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|47
1749216760000|2025-06-06 13:32:40|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|87
1749216770000|2025-06-06 13:32:50|204.57|204.49|204.57|204.49|204.57|204.49|204.52|204.49|47
1749216780000|2025-06-06 13:33:00|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|83
1749216800000|2025-06-06 13:33:20|||||||||22
1749216810000|2025-06-06 13:33:30||204.44||204.49||204.49||204.44|21
1749216820000|2025-06-06 13:33:40|204.52|204.44|204.52|204.44|204.52|204.49|204.52|204.44|29
1749216830000|2025-06-06 13:33:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|146
1749216840000|2025-06-06 13:34:00|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|29
1749216860000|2025-06-06 13:34:20|204.57||204.57||204.57||204.57||21
1749216870000|2025-06-06 13:34:30|204.52|204.49|204.52|204.44|204.57|204.49|204.52|204.44|87
1749216880000|2025-06-06 13:34:40|204.57||204.52||204.57||204.52||29
1749216890000|2025-06-06 13:34:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|118
1749216900000|2025-06-06 13:35:00|||||||||1
1749216910000|2025-06-06 13:35:10|204.52|204.44|204.47|204.39|204.52|204.44|204.42|204.34|80
1749216930000|2025-06-06 13:35:30|||||||||24
1749216940000|2025-06-06 13:35:40|204.52|204.44|204.52|204.44|204.52|204.44|204.47|204.44|39
1749216950000|2025-06-06 13:35:50|||||||||16
1749216960000|2025-06-06 13:36:00|204.57|204.49|204.62|204.54|204.62|204.54|204.52|204.49|20
1749216970000|2025-06-06 13:36:10|||||||||19
1749216980000|2025-06-06 13:36:20|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|28
1749216990000|2025-06-06 13:36:30||204.54||204.59||204.59||204.54|22
1749217000000|2025-06-06 13:36:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|37
1749217020000|2025-06-06 13:37:00||204.49||204.54||204.54||204.49|37
1749217030000|2025-06-06 13:37:10||204.49||204.54||204.54||204.49|10
1749217040000|2025-06-06 13:37:20|||||||||2
1749217060000|2025-06-06 13:37:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|12
1749217070000|2025-06-06 13:37:50|204.62|204.54|204.62|204.49|204.62|204.54|204.62|204.49|25
1749217080000|2025-06-06 13:38:00||204.54||204.54||204.54||204.49|0
1749217100000|2025-06-06 13:38:20|||||||||3
1749217110000|2025-06-06 13:38:30|204.57|204.49|204.57|204.49|204.62|204.49|204.57|204.49|15
1749217120000|2025-06-06 13:38:40|204.62||204.57||204.62||204.57||7
1749217130000|2025-06-06 13:38:50|204.62||204.57||204.62||204.57||16
1749217140000|2025-06-06 13:39:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|1
1749217150000|2025-06-06 13:39:10|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|36
1749217170000|2025-06-06 13:39:30|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|7
1749217190000|2025-06-06 13:39:50|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|4
1749217200000|2025-06-06 13:40:00|||||||||5
1749217210000|2025-06-06 13:40:10|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|1
1749217220000|2025-06-06 13:40:20|204.77|204.69|204.82|204.74|204.82|204.74|204.77|204.69|379
1749217230000|2025-06-06 13:40:30|||||||||4
1749217240000|2025-06-06 13:40:40|||||||||1
1749217250000|2025-06-06 13:40:50|204.77|204.69|204.82|204.74|204.82|204.74|204.77|204.69|48
1749217260000|2025-06-06 13:41:00|204.87|204.79|204.87|204.79|204.87|204.79|204.87|204.79|26
1749217270000|2025-06-06 13:41:10|||||||||22
1749217280000|2025-06-06 13:41:20|||||||||29
1749217290000|2025-06-06 13:41:30|204.92|204.84|204.97|204.89|204.97|204.89|204.87|204.84|139
1749217300000|2025-06-06 13:41:40|204.92|204.84|205.02|204.94|205.02|204.94|204.92|204.84|288
1749217320000|2025-06-06 13:42:00|204.97|204.89|205.02|204.89|205.02|204.94|204.97|204.89|431
1749217330000|2025-06-06 13:42:10|204.97|204.84|204.92|204.79|204.97|204.89|204.92|204.79|38
1749217340000|2025-06-06 13:42:20|204.87|204.84|204.92|204.84|204.92|204.84|204.87|204.84|0
1749217350000|2025-06-06 13:42:30|204.87|204.79|204.92|204.84|204.92|204.84|204.87|204.79|22
1749217360000|2025-06-06 13:42:40|204.97|204.89|204.97|204.89|204.97|204.89|204.97|204.89|10
1749217370000|2025-06-06 13:42:50|205.02|204.94|205.02|204.94|205.02|204.94|205.02|204.94|180
1749217380000|2025-06-06 13:43:00|204.97|204.89|205.02|204.94|205.02|204.94|204.97|204.89|32
1749217390000|2025-06-06 13:43:10|205.07|204.99|205.07|204.99|205.07|204.99|205.07|204.99|51
1749217400000|2025-06-06 13:43:20|||||||||1
1749217410000|2025-06-06 13:43:30|205.12|205.04|205.12|205.04|205.12|205.04|205.07|205.04|130
1749217420000|2025-06-06 13:43:40|205.07|204.99|205.07|204.99|205.12|204.99|205.07|204.99|40
1749217430000|2025-06-06 13:43:50|205.12|205.04|205.12|205.04|205.12|205.04|205.07|204.99|12
1749217440000|2025-06-06 13:44:00|205.07|204.99|205.12|204.99|205.12|205.04|205.07|204.99|65
1749217450000|2025-06-06 13:44:10|205.07|205.04|205.07|204.99|205.12|205.04|205.07|204.99|51
1749217470000|2025-06-06 13:44:30|205.12|205.04|205.12|205.04|205.12|205.04|205.07|204.99|45
1749217480000|2025-06-06 13:44:40|205.07|204.99|205.07|204.99|205.12|205.04|205.07|204.99|26
1749217490000|2025-06-06 13:44:50|205.12|205.04|205.12|205.04|205.12|205.04|205.07|205.04|16
1749217500000|2025-06-06 13:45:00|||||||||3
1749217510000|2025-06-06 13:45:10|205.17|205.09|205.12|205.04|205.17|205.09|205.12|205.04|194
1749217520000|2025-06-06 13:45:20||204.99||204.99||204.99||204.99|40
1749217530000|2025-06-06 13:45:30|205.07|205.04|205.07|204.99|205.07|205.04|205.07|204.99|16
1749217540000|2025-06-06 13:45:40|205.12|205.04|205.12|205.04|205.12|205.04|205.12|205.04|48
1749217550000|2025-06-06 13:45:50|205.07|204.99|205.07|204.99|205.07|205.04|205.07|204.99|36
1749217560000|2025-06-06 13:46:00|205.12||205.07||205.12||205.07||19
1749217570000|2025-06-06 13:46:10|205.02|204.94|205.02|204.94|205.02|204.94|205.02|204.94|42
1749217580000|2025-06-06 13:46:20|205.07|204.99|205.07|204.99|205.07|204.99|205.07|204.99|57
1749217590000|2025-06-06 13:46:30|||||||||2
1749217600000|2025-06-06 13:46:40|205.02|204.94|205.02|204.94|205.02|204.99|205.02|204.94|38
1749217610000|2025-06-06 13:46:50|205.07||205.02||205.07||205.02||3
1749217620000|2025-06-06 13:47:00|204.97|204.89|204.97|204.89|204.97|204.89|204.97|204.89|63
1749217630000|2025-06-06 13:47:10||204.84||204.84||204.84||204.84|5
1749217640000|2025-06-06 13:47:20|204.92|204.79|204.87|204.79|204.97|204.79|204.87|204.79|0
1749217650000|2025-06-06 13:47:30|204.92|204.84|204.92|204.79|204.92|204.84|204.92|204.79|12
1749217660000|2025-06-06 13:47:40|204.87||204.92||204.92||204.87||52
1749217670000|2025-06-06 13:47:50|204.87|204.84|204.92|204.84|204.92|204.84|204.87|204.79|0
1749217680000|2025-06-06 13:48:00|204.87|204.79|204.87|204.79|204.92|204.84|204.87|204.79|24
1749217690000|2025-06-06 13:48:10|204.92|204.84|204.92|204.84|204.92|204.84|204.87|204.79|111
1749217710000|2025-06-06 13:48:30|204.97|204.89|204.97|204.84|204.97|204.89|204.97|204.84|10
1749217720000|2025-06-06 13:48:40|204.92||204.92||204.97||204.92||0
1749217730000|2025-06-06 13:48:50|204.97||204.97||204.97||204.92||7
1749217740000|2025-06-06 13:49:00|204.92|204.89|204.87|204.79|204.92|204.89|204.87|204.79|564
1749217750000|2025-06-06 13:49:10|204.82|204.74|204.82|204.74|204.87|204.79|204.82|204.74|10
1749217760000|2025-06-06 13:49:20|204.87|204.79|204.82|204.74|204.87|204.79|204.82|204.74|28
1749217770000|2025-06-06 13:49:30|204.87|204.79|204.87|204.79|204.87|204.79|204.82|204.74|18
1749217780000|2025-06-06 13:49:40|||||||||1
1749217790000|2025-06-06 13:49:50|204.82|204.74|204.87|204.79|204.87|204.79|204.82|204.74|103
1749217800000|2025-06-06 13:50:00|204.92|204.74|204.82|204.74|204.92|204.74|204.82|204.74|52
1749217810000|2025-06-06 13:50:10|204.87||204.87||204.87||204.87||25
1749217820000|2025-06-06 13:50:20|204.82|204.79|204.87|204.74|204.87|204.79|204.82|204.74|0
1749217830000|2025-06-06 13:50:30|204.82||204.82||204.87||204.82||0
1749217840000|2025-06-06 13:50:40|204.77|204.69|204.72|204.64|204.77|204.69|204.72|204.64|59
1749217850000|2025-06-06 13:50:50|204.77||204.72||204.77||204.72||12
1749217860000|2025-06-06 13:51:00|204.67|204.59|204.67|204.59|204.72|204.59|204.67|204.59|27
1749217870000|2025-06-06 13:51:10|204.72|204.64|204.67|204.59|204.72|204.64|204.67|204.59|14
1749217880000|2025-06-06 13:51:20|204.62|204.54|204.62|204.54|204.67|204.54|204.62|204.54|72
1749217890000|2025-06-06 13:51:30|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|86
1749217900000|2025-06-06 13:51:40|204.57|204.49|204.62|204.49|204.62|204.54|204.57|204.49|15
1749217910000|2025-06-06 13:51:50|204.57|204.54|204.67|204.54|204.67|204.54|204.57|204.54|29
1749217920000|2025-06-06 13:52:00|204.62|204.59|204.62|204.54|204.67|204.59|204.62|204.54|6
1749217930000|2025-06-06 13:52:10|||||||||1
1749217940000|2025-06-06 13:52:20|||||||||38
1749217950000|2025-06-06 13:52:30|||||||||8
1749217970000|2025-06-06 13:52:50|||||||||1
1749217980000|2025-06-06 13:53:00|||||||||3
1749217990000|2025-06-06 13:53:10|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|34
1749218000000|2025-06-06 13:53:20|204.67|204.59|204.72|204.64|204.72|204.64|204.67|204.59|118
1749218020000|2025-06-06 13:53:40|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|6
1749218030000|2025-06-06 13:53:50|204.62|204.54|204.67|204.59|204.67|204.59|204.62|204.54|18
1749218040000|2025-06-06 13:54:00|204.62|204.54|204.62|204.54|204.62|204.59|204.62|204.54|3
1749218050000|2025-06-06 13:54:10|||||||||6
1749218060000|2025-06-06 13:54:20|204.57|204.49|204.62|204.49|204.62|204.49|204.57|204.49|20
1749218070000|2025-06-06 13:54:30||204.54||204.54||204.54||204.54|0
1749218080000|2025-06-06 13:54:40|204.57|204.49|204.57|204.49|204.62|204.54|204.57|204.49|21
1749218090000|2025-06-06 13:54:50|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|9
1749218100000|2025-06-06 13:55:00|||||||||9
1749218110000|2025-06-06 13:55:10|204.57|204.49|204.57|204.49|204.62|204.49|204.57|204.49|6
1749218140000|2025-06-06 13:55:40|204.62||204.57||204.62||204.57||2
1749218150000|2025-06-06 13:55:50|204.62|204.54|204.62|204.54|204.62|204.54|204.57|204.49|12
1749218160000|2025-06-06 13:56:00||204.49||204.54||204.54||204.49|1
1749218170000|2025-06-06 13:56:10|204.57|204.49|204.57|204.49|204.57|204.54|204.57|204.49|8
1749218180000|2025-06-06 13:56:20|204.62||204.62||204.62||204.57||7
1749218190000|2025-06-06 13:56:30|204.57|204.54|204.62|204.54|204.62|204.54|204.57|204.49|2
1749218200000|2025-06-06 13:56:40|204.57|204.49|204.62|204.49|204.62|204.49|204.57|204.49|5
1749218210000|2025-06-06 13:56:50|204.57|204.54|204.62|204.54|204.62|204.54|204.57|204.49|4
1749218230000|2025-06-06 13:57:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|1
1749218240000|2025-06-06 13:57:20|204.62|204.54|204.62|204.54|204.62|204.54|204.57|204.54|0
1749218250000|2025-06-06 13:57:30|204.57|204.49|204.57|204.49|204.62|204.54|204.57|204.49|29
1749218260000|2025-06-06 13:57:40|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|44
1749218270000|2025-06-06 13:57:50|204.52|204.39|204.47|204.39|204.52|204.39|204.47|204.39|5
1749218290000|2025-06-06 13:58:10|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|2
1749218300000|2025-06-06 13:58:20||204.29||204.34||204.34||204.29|4
1749218310000|2025-06-06 13:58:30|||||||||1
1749218320000|2025-06-06 13:58:40|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|96
1749218330000|2025-06-06 13:58:50||204.34||204.39||204.39||204.34|38
1749218340000|2025-06-06 13:59:00|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|6
1749218350000|2025-06-06 13:59:10|204.42|204.34|204.42|204.34|204.47|204.34|204.42|204.34|6
1749218370000|2025-06-06 13:59:30|204.47||204.42||204.47||204.42||0
1749218380000|2025-06-06 13:59:40|204.47|204.39|204.47|204.39|204.47|204.39|204.42|204.39|7
1749218390000|2025-06-06 13:59:50|204.42|204.34|204.52|204.44|204.52|204.44|204.42|204.34|35
1749218410000|2025-06-06 14:00:10|204.47|204.39|204.42|204.34|204.47|204.39|204.42|204.34|82
1749218420000|2025-06-06 14:00:20|204.37|204.29|204.42|204.34|204.42|204.34|204.37|204.29|11
1749218430000|2025-06-06 14:00:30|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|7
1749218440000|2025-06-06 14:00:40|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|34
1749218460000|2025-06-06 14:01:00|204.32|204.24|204.37|204.24|204.37|204.24|204.32|204.24|824
1749218470000|2025-06-06 14:01:10|204.32|204.29|204.32|204.24|204.32|204.29|204.32|204.24|3
1749218480000|2025-06-06 14:01:20|204.37|204.29|204.42|204.34|204.42|204.34|204.37|204.29|72
1749218490000|2025-06-06 14:01:30|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|7
1749218520000|2025-06-06 14:02:00|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|39
1749218530000|2025-06-06 14:02:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|4
1749218540000|2025-06-06 14:02:20|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|7
1749218550000|2025-06-06 14:02:30||204.19||204.19||204.19||204.19|3
1749218560000|2025-06-06 14:02:40|204.27||204.27||204.32||204.27||0
1749218570000|2025-06-06 14:02:50|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|14
1749218580000|2025-06-06 14:03:00|||||||||11
1749218590000|2025-06-06 14:03:10|204.17|204.09|204.17|204.09|204.22|204.09|204.17|204.09|3
1749218610000|2025-06-06 14:03:30|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.14|11
1749218630000|2025-06-06 14:03:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|4
1749218640000|2025-06-06 14:04:00|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|73
1749218650000|2025-06-06 14:04:10|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|46
1749218660000|2025-06-06 14:04:20|204.22||204.17||204.22||204.17||24
1749218670000|2025-06-06 14:04:30|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.09|35
1749218690000|2025-06-06 14:04:50|||||||||20
1749218700000|2025-06-06 14:05:00|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.14|1602
1749218710000|2025-06-06 14:05:10|204.22|204.14|204.22|204.14|204.27|204.19|204.22|204.14|16
1749218720000|2025-06-06 14:05:20|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|164
1749218730000|2025-06-06 14:05:30|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|155
1749218740000|2025-06-06 14:05:40||204.09||204.14||204.14||204.09|3
1749218750000|2025-06-06 14:05:50|204.27|204.09|204.27|204.14|204.27|204.19|204.27|204.09|23
1749218760000|2025-06-06 14:06:00|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.19|7
1749218770000|2025-06-06 14:06:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|3
1749218790000|2025-06-06 14:06:30|||||||||7
1749218810000|2025-06-06 14:06:50|204.17|204.09|204.22|204.14|204.22|204.14|204.17|204.09|12
1749218820000|2025-06-06 14:07:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|2
1749218830000|2025-06-06 14:07:10|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|17
1749218840000|2025-06-06 14:07:20|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|2
1749218850000|2025-06-06 14:07:30|204.22|204.14|204.27|204.14|204.27|204.19|204.22|204.14|133
1749218860000|2025-06-06 14:07:40||204.19||204.19||204.19||204.19|0
1749218870000|2025-06-06 14:07:50|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|7
1749218900000|2025-06-06 14:08:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|25
1749218920000|2025-06-06 14:08:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|68
1749218930000|2025-06-06 14:08:50|204.32|204.24|204.37|204.24|204.37|204.24|204.32|204.24|6
1749218940000|2025-06-06 14:09:00||204.29||204.29||204.29||204.24|266
1749218950000|2025-06-06 14:09:10|204.32|204.24|204.37|204.24|204.37|204.29|204.32|204.24|35
1749218960000|2025-06-06 14:09:20|204.32||204.32||204.37||204.32||1
1749218970000|2025-06-06 14:09:30|204.37||204.32||204.37||204.32||0
1749218980000|2025-06-06 14:09:40||204.19||204.19||204.19||204.19|32
1749218990000|2025-06-06 14:09:50|204.27||204.32||204.32||204.27||0
1749219000000|2025-06-06 14:10:00|204.27||204.32||204.32||204.27||0
1749219010000|2025-06-06 14:10:10|204.27|204.14|204.22|204.14|204.32|204.14|204.22|204.14|48
1749219030000|2025-06-06 14:10:30||204.09||204.14||204.14||204.09|15
1749219040000|2025-06-06 14:10:40|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|5
1749219050000|2025-06-06 14:10:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|3
1749219060000|2025-06-06 14:11:00|204.07|203.99|204.02|203.94|204.07|203.99|204.02|203.94|78
1749219070000|2025-06-06 14:11:10|204.07||204.02||204.07||204.02||0
1749219080000|2025-06-06 14:11:20|203.97|203.89|203.92|203.84|203.97|203.89|203.92|203.84|18
1749219090000|2025-06-06 14:11:30|203.97||203.92||203.97||203.92||31
1749219100000|2025-06-06 14:11:40|203.97|203.89|203.97|203.89|203.97|203.89|203.92|203.89|3
1749219110000|2025-06-06 14:11:50|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|109
1749219130000|2025-06-06 14:12:10|||||||||255
1749219150000|2025-06-06 14:12:30|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|62
1749219160000|2025-06-06 14:12:40|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|263
1749219190000|2025-06-06 14:13:10|||||||||17
1749219200000|2025-06-06 14:13:20|204.07|203.99|204.07|203.99|204.12|204.04|204.07|203.99|28
1749219210000|2025-06-06 14:13:30|204.12|204.04|204.17|204.04|204.17|204.09|204.12|204.04|99
1749219220000|2025-06-06 14:13:40|204.12||204.12||204.12||204.12||0
1749219230000|2025-06-06 14:13:50|||||||||24
1749219240000|2025-06-06 14:14:00|||||||||3
1749219250000|2025-06-06 14:14:10|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|23
1749219270000|2025-06-06 14:14:30||203.99||204.04||204.04||203.99|5
1749219290000|2025-06-06 14:14:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|26
1749219300000|2025-06-06 14:15:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|3
1749219320000|2025-06-06 14:15:20|204.27|204.19|204.27|204.14|204.27|204.19|204.22|204.14|35
1749219330000|2025-06-06 14:15:30|204.22||204.22||204.22||204.22||0
1749219340000|2025-06-06 14:15:40|204.17|204.09|204.17|204.04|204.17|204.09|204.17|204.04|59
1749219350000|2025-06-06 14:15:50|204.12||204.12||204.12||204.12||0
1749219360000|2025-06-06 14:16:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|50
1749219370000|2025-06-06 14:16:10|204.12|204.04|204.12|204.04|204.17|204.04|204.12|204.04|5
1749219380000|2025-06-06 14:16:20|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|30
1749219390000|2025-06-06 14:16:30|204.07|203.99|204.12|203.99|204.12|204.04|204.07|203.99|7
1749219400000|2025-06-06 14:16:40|204.07|204.04|204.12|203.99|204.12|204.04|204.07|203.99|6
1749219410000|2025-06-06 14:16:50|204.07|204.04|204.12|204.04|204.12|204.04|204.07|204.04|0
1749219420000|2025-06-06 14:17:00|204.17||204.12||204.17||204.12||0
1749219430000|2025-06-06 14:17:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|2
1749219440000|2025-06-06 14:17:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|24
1749219450000|2025-06-06 14:17:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|5
1749219460000|2025-06-06 14:17:40|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|2
1749219470000|2025-06-06 14:17:50|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|1
1749219480000|2025-06-06 14:18:00|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|4
1749219490000|2025-06-06 14:18:10|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|1
1749219500000|2025-06-06 14:18:20|204.07|203.99|204.12|203.99|204.12|204.04|204.07|203.99|4
1749219510000|2025-06-06 14:18:30|204.07|204.04|204.17|204.09|204.17|204.09|204.07|204.04|1
1749219520000|2025-06-06 14:18:40|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|40
1749219530000|2025-06-06 14:18:50|||||||||50
1749219540000|2025-06-06 14:19:00|204.12|204.04|204.17|204.04|204.17|204.04|204.12|204.04|5
1749219550000|2025-06-06 14:19:10||204.09||204.09||204.09||204.09|2
1749219570000|2025-06-06 14:19:30|||||||||20
1749219580000|2025-06-06 14:19:40|||||||||8
1749219590000|2025-06-06 14:19:50||204.04||204.09||204.09||204.04|16
1749219600000|2025-06-06 14:20:00|||||||||5
1749219610000|2025-06-06 14:20:10|||||||||10
1749219620000|2025-06-06 14:20:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|145
1749219630000|2025-06-06 14:20:30|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|54
1749219640000|2025-06-06 14:20:40|204.27|204.24|204.27|204.19|204.32|204.24|204.27|204.19|19
1749219660000|2025-06-06 14:21:00|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|50
1749219670000|2025-06-06 14:21:10|204.27|204.19|204.27|204.14|204.27|204.19|204.22|204.14|6
1749219680000|2025-06-06 14:21:20|204.32|204.19|204.32|204.19|204.32|204.24|204.32|204.19|27
1749219690000|2025-06-06 14:21:30|204.37|204.24|204.32|204.24|204.37|204.24|204.32|204.24|11
1749219700000|2025-06-06 14:21:40|204.37||204.32||204.37||204.32||9
1749219710000|2025-06-06 14:21:50|204.37|204.19|204.32|204.24|204.37|204.24|204.32|204.19|14
1749219720000|2025-06-06 14:22:00|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|24
1749219730000|2025-06-06 14:22:10|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|14
1749219740000|2025-06-06 14:22:20||204.29||204.29||204.29||204.24|212
1749219750000|2025-06-06 14:22:30|||||||||3
1749219760000|2025-06-06 14:22:40|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|7
1749219770000|2025-06-06 14:22:50|||||||||54
1749219780000|2025-06-06 14:23:00|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|53
1749219790000|2025-06-06 14:23:10||204.29||204.29||204.29||204.29|2
1749219800000|2025-06-06 14:23:20|||||||||4
1749219810000|2025-06-06 14:23:30|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|8
1749219820000|2025-06-06 14:23:40|||||||||23
1749219830000|2025-06-06 14:23:50|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|13
1749219840000|2025-06-06 14:24:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.24|7
1749219850000|2025-06-06 14:24:10|||||||||4
1749219860000|2025-06-06 14:24:20|||||||||4
1749219870000|2025-06-06 14:24:30|||||||||7
1749219880000|2025-06-06 14:24:40|||||||||1
1749219890000|2025-06-06 14:24:50||204.24||204.24||204.24||204.24|2746
1749219900000|2025-06-06 14:25:00|204.32||204.32||204.32||204.32||0
1749219910000|2025-06-06 14:25:10|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|36
1749219920000|2025-06-06 14:25:20|204.37||204.37||204.37||204.32||43
1749219930000|2025-06-06 14:25:30||204.29||204.24||204.29||204.24|39
1749219940000|2025-06-06 14:25:40|204.32|204.29|204.32|204.24|204.32|204.29|204.32|204.24|2
1749219950000|2025-06-06 14:25:50|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|12
1749219960000|2025-06-06 14:26:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|2
1749219970000|2025-06-06 14:26:10|||||||||8
1749219980000|2025-06-06 14:26:20|204.42|204.34|204.42|204.34|204.47|204.34|204.42|204.34|22
1749219990000|2025-06-06 14:26:30|204.47|204.29|204.42|204.34|204.47|204.34|204.42|204.29|91
1749220000000|2025-06-06 14:26:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|5
1749220030000|2025-06-06 14:27:10||204.24||204.24||204.29||204.24|67
1749220040000|2025-06-06 14:27:20||204.29||204.24||204.29||204.24|10
1749220050000|2025-06-06 14:27:30|204.32||204.32||204.37||204.32||18
1749220060000|2025-06-06 14:27:40|204.37|204.29|204.37|204.24|204.37|204.29|204.32|204.24|25
1749220070000|2025-06-06 14:27:50||204.29||204.24||204.29||204.24|5
1749220080000|2025-06-06 14:28:00|204.32|204.29|204.37|204.24|204.37|204.29|204.32|204.24|1
1749220090000|2025-06-06 14:28:10|204.32||204.32||204.37||204.32||0
1749220100000|2025-06-06 14:28:20|||||||||1
1749220110000|2025-06-06 14:28:30|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|287
1749220120000|2025-06-06 14:28:40|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|22
1749220130000|2025-06-06 14:28:50|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|33
1749220140000|2025-06-06 14:29:00|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|17
1749220150000|2025-06-06 14:29:10|204.17|204.09|204.12|204.04|204.17|204.09|204.12|204.04|38
1749220160000|2025-06-06 14:29:20|204.17||204.12||204.17||204.12||8
1749220170000|2025-06-06 14:29:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|3
1749220180000|2025-06-06 14:29:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|71
1749220210000|2025-06-06 14:30:10||204.09||204.09||204.09||204.09|2
1749220220000|2025-06-06 14:30:20|204.17|204.14|204.12|204.04|204.22|204.14|204.12|204.04|3
1749220230000|2025-06-06 14:30:30|||||||||24
1749220240000|2025-06-06 14:30:40|204.17|204.09|204.17|204.04|204.17|204.09|204.17|204.04|24
1749220250000|2025-06-06 14:30:50||204.09||204.09||204.09||204.09|0
1749220290000|2025-06-06 14:31:30|||||||||2
1749220300000|2025-06-06 14:31:40|204.22||204.17||204.22||204.17||30
1749220310000|2025-06-06 14:31:50|||||||||3
1749220320000|2025-06-06 14:32:00|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|5
1749220330000|2025-06-06 14:32:10|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|0
1749220340000|2025-06-06 14:32:20||204.04||204.09||204.09||204.04|7
1749220350000|2025-06-06 14:32:30|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.14|11
1749220360000|2025-06-06 14:32:40||204.09||204.14||204.14||204.09|1
1749220370000|2025-06-06 14:32:50||204.09||204.14||204.14||204.09|0
1749220380000|2025-06-06 14:33:00||204.09||204.14||204.14||204.09|9
1749220390000|2025-06-06 14:33:10|204.27|204.09|204.17|204.09|204.27|204.09|204.17|204.09|46
1749220400000|2025-06-06 14:33:20|204.22||204.17||204.22||204.17||6
1749220410000|2025-06-06 14:33:30|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|8
1749220420000|2025-06-06 14:33:40|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|5
1749220430000|2025-06-06 14:33:50|||||||||11
1749220450000|2025-06-06 14:34:10|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|34
1749220460000|2025-06-06 14:34:20|204.07|203.99|204.07|203.99|204.12|204.04|204.07|203.99|13
1749220470000|2025-06-06 14:34:30|204.12||204.07||204.12||204.07||12
1749220480000|2025-06-06 14:34:40|204.12|204.04|204.12|203.99|204.12|204.04|204.07|203.99|0
1749220490000|2025-06-06 14:34:50||204.04||204.04||204.04||204.04|5
1749220500000|2025-06-06 14:35:00|||||||||16
1749220510000|2025-06-06 14:35:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|33
1749220520000|2025-06-06 14:35:20||204.04||204.04||204.09||204.04|3
1749220530000|2025-06-06 14:35:30|204.12|204.09|204.17|204.09|204.17|204.09|204.12|204.04|18
1749220540000|2025-06-06 14:35:40|204.22|204.14|204.22|204.09|204.22|204.14|204.22|204.09|37
1749220550000|2025-06-06 14:35:50|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.09|3
1749220560000|2025-06-06 14:36:00|204.17|204.09|204.22|204.09|204.22|204.14|204.17|204.09|0
1749220570000|2025-06-06 14:36:10|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.14|2
1749220580000|2025-06-06 14:36:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|17
1749220590000|2025-06-06 14:36:30|||||||||7
1749220600000|2025-06-06 14:36:40|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|7
1749220610000|2025-06-06 14:36:50|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.14|0
1749220620000|2025-06-06 14:37:00||204.14||204.14||204.19||204.14|0
1749220630000|2025-06-06 14:37:10||204.19||204.19||204.19||204.14|0
1749220650000|2025-06-06 14:37:30||204.14||204.14||204.19||204.14|29
1749220660000|2025-06-06 14:37:40|204.22||204.22||204.27||204.22||63
1749220670000|2025-06-06 14:37:50|||||||||10
1749220690000|2025-06-06 14:38:10||204.09||204.14||204.14||204.09|92
1749220720000|2025-06-06 14:38:40|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.14|142
1749220730000|2025-06-06 14:38:50|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|0
1749220740000|2025-06-06 14:39:00|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.14|39
1749220750000|2025-06-06 14:39:10||204.14||204.19||204.19||204.14|0
1749220760000|2025-06-06 14:39:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|2
1749220780000|2025-06-06 14:39:40|204.37||204.37||204.37||204.32||33
1749220790000|2025-06-06 14:39:50|204.32||204.37||204.37||204.32||0
1749220800000|2025-06-06 14:40:00|204.32||204.32||204.37||204.32||0
1749220810000|2025-06-06 14:40:10|204.37||204.32||204.37||204.32||0
1749220820000|2025-06-06 14:40:20|204.37|204.29|204.37|204.29|204.37|204.29|204.32|204.24|12
1749220830000|2025-06-06 14:40:30|||||||||5
1749220840000|2025-06-06 14:40:40|||||||||7
1749220850000|2025-06-06 14:40:50|||||||||1
1749220860000|2025-06-06 14:41:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|0
1749220870000|2025-06-06 14:41:10|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|0
1749220880000|2025-06-06 14:41:20|204.27||204.27||204.27||204.27||0
1749220910000|2025-06-06 14:41:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|23
1749220920000|2025-06-06 14:42:00|204.17|204.09|204.17|204.09|204.22|204.09|204.17|204.09|37
1749220930000|2025-06-06 14:42:10||204.04||204.09||204.09||204.04|0
1749220950000|2025-06-06 14:42:30|||||||||13
1749220960000|2025-06-06 14:42:40|||||||||2
1749220980000|2025-06-06 14:43:00|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|98
1749220990000|2025-06-06 14:43:10|204.27||204.27||204.27||204.22||0
1749221000000|2025-06-06 14:43:20|204.32|204.19|204.32|204.24|204.32|204.24|204.32|204.19|39
1749221010000|2025-06-06 14:43:30|204.27|204.19|204.32|204.19|204.32|204.24|204.27|204.19|39
1749221020000|2025-06-06 14:43:40|204.27|204.14|204.27|204.19|204.27|204.19|204.27|204.14|0
1749221030000|2025-06-06 14:43:50||204.14||204.19||204.19||204.14|0
1749221040000|2025-06-06 14:44:00|204.32|204.24|204.32|204.19|204.32|204.24|204.27|204.19|15
1749221050000|2025-06-06 14:44:10||204.24||204.24||204.24||204.19|0
1749221060000|2025-06-06 14:44:20||204.19||204.19||204.24||204.19|7
1749221070000|2025-06-06 14:44:30|204.27||204.27||204.27||204.27||8
1749221080000|2025-06-06 14:44:40|204.32||204.32||204.32||204.27||11
1749221090000|2025-06-06 14:44:50|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.24|2
1749221110000|2025-06-06 14:45:10|||||||||200
1749221120000|2025-06-06 14:45:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.14|15
1749221130000|2025-06-06 14:45:30||204.14||204.14||204.14||204.14|0
1749221140000|2025-06-06 14:45:40||204.19||204.19||204.19||204.19|7
1749221160000|2025-06-06 14:46:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.19|19
1749221190000|2025-06-06 14:46:30||204.19||204.19||204.24||204.19|3
1749221200000|2025-06-06 14:46:40||204.24||204.24||204.24||204.24|0
1749221220000|2025-06-06 14:47:00|204.27|204.19|204.27|204.19|204.32|204.24|204.27|204.19|12
1749221230000|2025-06-06 14:47:10|204.32||204.27||204.32||204.27||0
1749221240000|2025-06-06 14:47:20|||||||||4
1749221250000|2025-06-06 14:47:30|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.24|4
1749221280000|2025-06-06 14:48:00|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|1
1749221290000|2025-06-06 14:48:10|204.27|204.24|204.27|204.19|204.32|204.24|204.27|204.19|0
1749221300000|2025-06-06 14:48:20|||||||||10002
1749221320000|2025-06-06 14:48:40|204.32||204.32||204.32||204.27||46
1749221330000|2025-06-06 14:48:50||204.24||204.19||204.24||204.19|14
1749221340000|2025-06-06 14:49:00|204.27||204.27||204.27||204.27||0
1749221350000|2025-06-06 14:49:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|31
1749221360000|2025-06-06 14:49:20||204.19||204.19||204.24||204.19|6
1749221370000|2025-06-06 14:49:30||204.24||204.19||204.24||204.19|0
1749221380000|2025-06-06 14:49:40||204.24||204.19||204.24||204.19|0
1749221390000|2025-06-06 14:49:50||204.24||204.19||204.24||204.19|7
1749221400000|2025-06-06 14:50:00|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.19|107
1749221410000|2025-06-06 14:50:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|126
1749221430000|2025-06-06 14:50:30|||||||||7
1749221440000|2025-06-06 14:50:40|||||||||18
1749221450000|2025-06-06 14:50:50|204.42||204.37||204.42||204.37||31
1749221460000|2025-06-06 14:51:00|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|39
1749221470000|2025-06-06 14:51:10|204.32||204.32||204.32||204.32||0
1749221480000|2025-06-06 14:51:20||204.24||204.24||204.24||204.24|0
1749221490000|2025-06-06 14:51:30|||||||||1
1749221530000|2025-06-06 14:52:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|17
1749221570000|2025-06-06 14:52:50|||||||||6
1749221590000|2025-06-06 14:53:10|||||||||50
1749221600000|2025-06-06 14:53:20|204.32|204.24|204.32|204.19|204.32|204.24|204.32|204.19|5
1749221610000|2025-06-06 14:53:30|204.27||204.27||204.32||204.27||0
1749221640000|2025-06-06 14:54:00|204.32||204.27||204.32||204.27||0
1749221650000|2025-06-06 14:54:10|204.32||204.32||204.32||204.32||0
1749221660000|2025-06-06 14:54:20||204.24||204.24||204.24||204.19|0
1749221670000|2025-06-06 14:54:30||204.19||204.24||204.24||204.19|8
1749221690000|2025-06-06 14:54:50||204.19||204.24||204.24||204.19|0
1749221700000|2025-06-06 14:55:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|4
1749221730000|2025-06-06 14:55:30|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|195
1749221740000|2025-06-06 14:55:40|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|4
1749221750000|2025-06-06 14:55:50|||||||||7
1749221760000|2025-06-06 14:56:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|21
1749221770000|2025-06-06 14:56:10|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.29|11
1749221780000|2025-06-06 14:56:20||204.29||204.29||204.29||204.29|1
1749221790000|2025-06-06 14:56:30|204.37||204.37||204.37||204.37||0
1749221800000|2025-06-06 14:56:40|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|14
1749221810000|2025-06-06 14:56:50|204.42|204.24|204.37|204.29|204.42|204.29|204.32|204.24|162
1749221830000|2025-06-06 14:57:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|40
1749221840000|2025-06-06 14:57:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|28
1749221850000|2025-06-06 14:57:30|||||||||42
1749221860000|2025-06-06 14:57:40|||||||||70
1749221880000|2025-06-06 14:58:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|21
1749221930000|2025-06-06 14:58:50|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|174
1749221940000|2025-06-06 14:59:00|||||||||1
1749221950000|2025-06-06 14:59:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|61
1749221960000|2025-06-06 14:59:20|204.22||204.17||204.22||204.17||0
1749221970000|2025-06-06 14:59:30|204.22|204.14|204.22|204.09|204.22|204.14|204.17|204.09|1
1749221980000|2025-06-06 14:59:40||204.14||204.14||204.14||204.09|0
1749222010000|2025-06-06 15:00:10|204.17|204.09|204.22|204.09|204.22|204.09|204.17|204.09|8
1749222020000|2025-06-06 15:00:20||204.14||204.14||204.14||204.09|0
1749222030000|2025-06-06 15:00:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|37
1749222040000|2025-06-06 15:00:40|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|0
1749222110000|2025-06-06 15:01:50|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|59
1749222120000|2025-06-06 15:02:00|204.32||204.27||204.32||204.27||207
1749222130000|2025-06-06 15:02:10|204.32||204.32||204.32||204.27||13
1749222140000|2025-06-06 15:02:20|204.27|204.24|204.32|204.19|204.32|204.24|204.27|204.19|11
1749222150000|2025-06-06 15:02:30|204.27||204.32||204.32||204.27||23
1749222160000|2025-06-06 15:02:40||204.24||204.19||204.24||204.19|1
1749222170000|2025-06-06 15:02:50||204.24||204.19||204.24||204.19|0
1749222180000|2025-06-06 15:03:00|204.27||204.32||204.32||204.27||4
1749222190000|2025-06-06 15:03:10||204.24||204.19||204.24||204.19|1
1749222200000|2025-06-06 15:03:20|204.27||204.32||204.32||204.27||3
1749222210000|2025-06-06 15:03:30|204.27|204.14|204.22|204.14|204.32|204.14|204.22|204.14|24
1749222220000|2025-06-06 15:03:40|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|52
1749222240000|2025-06-06 15:04:00||204.19||204.19||204.19||204.19|12
1749222250000|2025-06-06 15:04:10|204.32||204.32||204.32||204.32||1862
1749222260000|2025-06-06 15:04:20||204.24||204.24||204.24||204.24|104
1749222270000|2025-06-06 15:04:30|||||||||1
1749222310000|2025-06-06 15:05:10|||||||||8
1749222320000|2025-06-06 15:05:20|||||||||20
1749222340000|2025-06-06 15:05:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|38
1749222360000|2025-06-06 15:06:00|204.42|204.24|204.37|204.29|204.42|204.29|204.37|204.24|31
1749222370000|2025-06-06 15:06:10|204.42|204.34|204.52|204.39|204.52|204.44|204.42|204.34|288
1749222380000|2025-06-06 15:06:20|204.47|204.44|204.52|204.44|204.52|204.44|204.47|204.44|38
1749222390000|2025-06-06 15:06:30|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|50
1749222400000|2025-06-06 15:06:40|204.57|204.49|204.57|204.44|204.57|204.49|204.52|204.44|10
1749222410000|2025-06-06 15:06:50|204.52||204.52||204.57||204.52||0
1749222430000|2025-06-06 15:07:10|204.57||204.52||204.57||204.52||9
1749222450000|2025-06-06 15:07:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|26
1749222460000|2025-06-06 15:07:40|204.52|204.44|204.52|204.44|204.57|204.49|204.52|204.44|3
1749222480000|2025-06-06 15:08:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.44|18
1749222490000|2025-06-06 15:08:10||204.44||204.44||204.44||204.44|2
1749222500000|2025-06-06 15:08:20|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.49|0
1749222510000|2025-06-06 15:08:30|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|87
1749222520000|2025-06-06 15:08:40|204.52|204.44|204.52|204.44|204.52|204.44|204.47|204.44|27
1749222550000|2025-06-06 15:09:10|||||||||1
1749222570000|2025-06-06 15:09:30|204.47|204.39|204.47|204.39|204.52|204.39|204.47|204.39|74
1749222580000|2025-06-06 15:09:40|204.52||204.52||204.52||204.47||0
1749222590000|2025-06-06 15:09:50||204.44||204.44||204.44||204.44|0
1749222600000|2025-06-06 15:10:00|||||||||90
1749222620000|2025-06-06 15:10:20|||||||||8
1749222630000|2025-06-06 15:10:30||204.39||204.44||204.44||204.39|6
1749222640000|2025-06-06 15:10:40|204.47|204.39|204.47|204.39|204.47|204.44|204.47|204.39|17
1749222680000|2025-06-06 15:11:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|17
1749222700000|2025-06-06 15:11:40|204.47|204.39|204.42|204.34|204.47|204.39|204.42|204.34|74
1749222710000|2025-06-06 15:11:50|204.47||204.42||204.47||204.42||100
1749222740000|2025-06-06 15:12:20|||||||||19
1749222750000|2025-06-06 15:12:30|||||||||1
1749222760000|2025-06-06 15:12:40|204.47||204.42||204.47||204.42||1
1749222770000|2025-06-06 15:12:50|204.47|204.39|204.47|204.34|204.47|204.39|204.47|204.34|61
1749222780000|2025-06-06 15:13:00|204.42||204.42||204.42||204.42||0
1749222800000|2025-06-06 15:13:20|||||||||14
1749222810000|2025-06-06 15:13:30|||||||||1
1749222830000|2025-06-06 15:13:50|||||||||1
1749222850000|2025-06-06 15:14:10|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|65
1749222890000|2025-06-06 15:14:50|||||||||4
1749222900000|2025-06-06 15:15:00|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|50
1749222910000|2025-06-06 15:15:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|81
1749222920000|2025-06-06 15:15:20|||||||||22
1749222930000|2025-06-06 15:15:30||204.24||204.29||204.29||204.24|45
1749222940000|2025-06-06 15:15:40|204.42|204.34|204.42|204.29|204.42|204.34|204.37|204.29|108
1749222950000|2025-06-06 15:15:50|204.37||204.42||204.42||204.37||17
1749222960000|2025-06-06 15:16:00|204.37||204.37||204.37||204.37||1
1749222970000|2025-06-06 15:16:10|204.32|204.24|204.37|204.29|204.37|204.29|204.32|204.24|54
1749222990000|2025-06-06 15:16:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|87
1749223000000|2025-06-06 15:16:40||204.29||204.34||204.34||204.29|1
1749223010000|2025-06-06 15:16:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|1
1749223020000|2025-06-06 15:17:00|||||||||2
1749223040000|2025-06-06 15:17:20||204.24||204.24||204.29||204.24|2
1749223050000|2025-06-06 15:17:30|204.32|204.29|204.32|204.24|204.32|204.29|204.32|204.24|0
1749223070000|2025-06-06 15:17:50|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|12
1749223080000|2025-06-06 15:18:00|204.27||204.27||204.27||204.27||0
1749223100000|2025-06-06 15:18:20||204.14||204.19||204.19||204.14|10
1749223110000|2025-06-06 15:18:30|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|38
1749223130000|2025-06-06 15:18:50|204.17|204.09|204.17|204.09|204.22|204.09|204.17|204.04|23
1749223140000|2025-06-06 15:19:00|204.12|204.04|204.12|204.04|204.17|204.09|204.12|203.99|59
1749223150000|2025-06-06 15:19:10|204.17|204.09|204.17|204.09|204.17|204.09|204.12|204.04|21
1749223160000|2025-06-06 15:19:20||204.04||204.09||204.09||204.04|3
1749223170000|2025-06-06 15:19:30|204.12|204.04|204.12|204.04|204.12|204.09|204.12|204.04|177
1749223180000|2025-06-06 15:19:40|||||||||52
1749223190000|2025-06-06 15:19:50||203.99||204.04||204.04||203.99|104
1749223200000|2025-06-06 15:20:00|204.17||204.12||204.17||204.12||88
1749223210000|2025-06-06 15:20:10|204.17|203.99|204.07|203.99|204.17|203.99|204.07|203.99|115
1749223220000|2025-06-06 15:20:20|204.12|203.94|204.07|203.99|204.12|203.99|204.07|203.94|19
1749223230000|2025-06-06 15:20:30|204.02|203.94|204.07|203.99|204.07|203.99|204.02|203.94|11
1749223240000|2025-06-06 15:20:40|204.12|204.04|204.07|203.99|204.12|204.04|204.07|203.99|3
1749223250000|2025-06-06 15:20:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|2
1749223260000|2025-06-06 15:21:00|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|49
1749223280000|2025-06-06 15:21:20|||||||||1
1749223290000|2025-06-06 15:21:30|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|22
1749223310000|2025-06-06 15:21:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|95
1749223320000|2025-06-06 15:22:00||204.04||204.09||204.09||204.04|96
1749223330000|2025-06-06 15:22:10|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.14|144
1749223340000|2025-06-06 15:22:20|204.17|204.09|204.17|204.09|204.17|204.14|204.17|204.09|1
1749223350000|2025-06-06 15:22:30|204.22|204.14|204.22|204.09|204.22|204.14|204.22|204.09|7
1749223360000|2025-06-06 15:22:40|204.17|204.14|204.17|204.09|204.17|204.14|204.17|204.09|0
1749223370000|2025-06-06 15:22:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|35
1749223380000|2025-06-06 15:23:00|||||||||1
1749223390000|2025-06-06 15:23:10|204.27||204.22||204.27||204.22||41
1749223410000|2025-06-06 15:23:30|||||||||9
1749223420000|2025-06-06 15:23:40|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|102
1749223430000|2025-06-06 15:23:50|||||||||4
1749223440000|2025-06-06 15:24:00|||||||||5
1749223450000|2025-06-06 15:24:10|||||||||12
1749223460000|2025-06-06 15:24:20|||||||||7
1749223470000|2025-06-06 15:24:30|204.22||204.17||204.22||204.17||255
1749223480000|2025-06-06 15:24:40|||||||||27
1749223490000|2025-06-06 15:24:50|||||||||12
1749223500000|2025-06-06 15:25:00|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|105
1749223530000|2025-06-06 15:25:30|||||||||9
1749223540000|2025-06-06 15:25:40|||||||||31
1749223550000|2025-06-06 15:25:50||204.04||204.04||204.09||204.04|84
1749223560000|2025-06-06 15:26:00||204.09||204.09||204.09||204.04|12
1749223570000|2025-06-06 15:26:10|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|67
1749223590000|2025-06-06 15:26:30|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|79
1749223610000|2025-06-06 15:26:50|||||||||21
1749223620000|2025-06-06 15:27:00|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|221
1749223630000|2025-06-06 15:27:10|||||||||15
1749223640000|2025-06-06 15:27:20||203.99||204.04||204.04||203.99|224
1749223650000|2025-06-06 15:27:30|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|11
1749223660000|2025-06-06 15:27:40|204.12|204.04|204.07|203.99|204.12|204.04|204.07|203.99|96
1749223670000|2025-06-06 15:27:50|204.12||204.07||204.12||204.07||4
1749223680000|2025-06-06 15:28:00|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|61
1749223690000|2025-06-06 15:28:10|||||||||11
1749223700000|2025-06-06 15:28:20|204.17|204.09|204.12|204.04|204.17|204.09|204.12|204.04|350
1749223710000|2025-06-06 15:28:30|204.17|204.09|204.17|204.04|204.17|204.09|204.12|204.04|585
1749223720000|2025-06-06 15:28:40|204.12||204.12||204.12||204.12||0
1749223730000|2025-06-06 15:28:50|||||||||15
1749223740000|2025-06-06 15:29:00|204.17|204.09|204.17|204.09|204.22|204.14|204.17|204.09|162
1749223750000|2025-06-06 15:29:10|||||||||10
1749223760000|2025-06-06 15:29:20|||||||||21
1749223770000|2025-06-06 15:29:30|||||||||35
1749223780000|2025-06-06 15:29:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|79
1749223790000|2025-06-06 15:29:50|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|132
1749223800000|2025-06-06 15:30:00|204.27|204.19|204.22|204.14|204.27|204.19|204.22|204.14|99
1749223810000|2025-06-06 15:30:10|||||||||28
1749223820000|2025-06-06 15:30:20|204.27||204.22||204.27||204.22||7
1749223830000|2025-06-06 15:30:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|20
1749223850000|2025-06-06 15:30:50|||||||||2
1749223860000|2025-06-06 15:31:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|322
1749223870000|2025-06-06 15:31:10|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|117
1749223880000|2025-06-06 15:31:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|209
1749223890000|2025-06-06 15:31:30|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|56
1749223900000|2025-06-06 15:31:40|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|157
1749223910000|2025-06-06 15:31:50|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|76
1749223920000|2025-06-06 15:32:00|204.22|204.19|204.22|204.14|204.22|204.19|204.22|204.14|101
1749223930000|2025-06-06 15:32:10|||||||||2
1749223940000|2025-06-06 15:32:20|||||||||55
1749223950000|2025-06-06 15:32:30|||||||||57
1749223960000|2025-06-06 15:32:40|||||||||56
1749223970000|2025-06-06 15:32:50|204.27|204.19|204.27|204.19|204.32|204.24|204.27|204.19|413
1749223980000|2025-06-06 15:33:00|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|11
1749223990000|2025-06-06 15:33:10|||||||||56
1749224000000|2025-06-06 15:33:20||204.14||204.19||204.19||204.14|71
1749224010000|2025-06-06 15:33:30|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|70
1749224020000|2025-06-06 15:33:40|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.19|113
1749224040000|2025-06-06 15:34:00|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|565
1749224050000|2025-06-06 15:34:10|204.32|204.24|204.32|204.19|204.32|204.24|204.27|204.19|32
1749224060000|2025-06-06 15:34:20|204.27|204.24|204.27|204.19|204.27|204.24|204.27|204.19|5
1749224070000|2025-06-06 15:34:30|204.22|204.14|204.27|204.14|204.27|204.19|204.22|204.14|210
1749224080000|2025-06-06 15:34:40|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.14|43
1749224090000|2025-06-06 15:34:50|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|409
1749224100000|2025-06-06 15:35:00|204.37|204.24|204.37|204.29|204.37|204.29|204.32|204.24|623
1749224110000|2025-06-06 15:35:10|204.42|204.24|204.42|204.34|204.42|204.34|204.42|204.24|88
1749224130000|2025-06-06 15:35:30|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|12
1749224140000|2025-06-06 15:35:40||204.34||204.39||204.39||204.34|15
1749224160000|2025-06-06 15:36:00||204.34||204.39||204.39||204.34|38
1749224170000|2025-06-06 15:36:10|204.42|204.34|204.42|204.34|204.47|204.34|204.42|204.34|58
1749224180000|2025-06-06 15:36:20|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|384
1749224190000|2025-06-06 15:36:30|204.32|204.29|204.37|204.24|204.37|204.29|204.32|204.24|70
1749224200000|2025-06-06 15:36:40|204.32|204.29|204.37|204.24|204.37|204.29|204.32|204.24|5
1749224210000|2025-06-06 15:36:50|204.32|204.19|204.27|204.19|204.32|204.19|204.27|204.19|125
1749224220000|2025-06-06 15:37:00|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.24|123
1749224230000|2025-06-06 15:37:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|77
1749224240000|2025-06-06 15:37:20||204.24||204.24||204.29||204.24|0
1749224250000|2025-06-06 15:37:30|204.32|204.29|204.32|204.24|204.37|204.29|204.32|204.24|14
1749224280000|2025-06-06 15:38:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|13
1749224290000|2025-06-06 15:38:10||204.24||204.29||204.29||204.24|0
1749224300000|2025-06-06 15:38:20|204.32|204.24|204.32|204.24|204.32|204.29|204.32|204.24|1
1749224320000|2025-06-06 15:38:40||204.19||204.19||204.24||204.19|0
1749224330000|2025-06-06 15:38:50||204.24||204.24||204.24||204.24|0
1749224340000|2025-06-06 15:39:00|204.37||204.32||204.37||204.32||155
1749224350000|2025-06-06 15:39:10|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|47
1749224360000|2025-06-06 15:39:20|204.27|204.24|204.27|204.19|204.27|204.24|204.27|204.19|2
1749224390000|2025-06-06 15:39:50|204.32||204.32||204.32||204.32||9
1749224400000|2025-06-06 15:40:00||204.24||204.24||204.24||204.24|9
1749224420000|2025-06-06 15:40:20|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|0
1749224430000|2025-06-06 15:40:30|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|17
1749224470000|2025-06-06 15:41:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|13
1749224560000|2025-06-06 15:42:40|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|1160
1749224570000|2025-06-06 15:42:50|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|32
1749224640000|2025-06-06 15:44:00|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|121
1749224650000|2025-06-06 15:44:10|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|142
1749224690000|2025-06-06 15:44:50|||||||||1
1749224710000|2025-06-06 15:45:10|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|28
1749224770000|2025-06-06 15:46:10|204.37|204.29|204.42|204.29|204.42|204.29|204.37|204.29|26
1749224790000|2025-06-06 15:46:30|204.37||204.42||204.42||204.37||5
1749224800000|2025-06-06 15:46:40||204.34||204.34||204.34||204.34|0
1749224820000|2025-06-06 15:47:00|204.47||204.47||204.47||204.47||7
1749224830000|2025-06-06 15:47:10||204.39||204.39||204.39||204.39|0
1749224850000|2025-06-06 15:47:30||204.34||204.39||204.39||204.34|0
1749224860000|2025-06-06 15:47:40||204.34||204.39||204.39||204.34|0
1749224870000|2025-06-06 15:47:50|||||||||8
1749224920000|2025-06-06 15:48:40|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|7
1749224930000|2025-06-06 15:48:50|||||||||1
1749224940000|2025-06-06 15:49:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.44|32
1749224950000|2025-06-06 15:49:10|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|10
1749224960000|2025-06-06 15:49:20|204.57||204.57||204.57||204.57||2
1749224980000|2025-06-06 15:49:40|204.52||204.57||204.57||204.52||0
1749224990000|2025-06-06 15:49:50||204.49||204.44||204.49||204.44|0
1749225000000|2025-06-06 15:50:00|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.44|0
1749225010000|2025-06-06 15:50:10|||||||||400
1749225020000|2025-06-06 15:50:20|204.62||204.62||204.62||204.62||19
1749225030000|2025-06-06 15:50:30|204.57||204.57||204.57||204.57||4000
1749225040000|2025-06-06 15:50:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|616
1749225050000|2025-06-06 15:50:50|||||||||600
1749225070000|2025-06-06 15:51:10|||||||||2401
1749225100000|2025-06-06 15:51:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|0
1749225130000|2025-06-06 15:52:10||204.44||204.44||204.44||204.44|0
1749225140000|2025-06-06 15:52:20|204.52||204.52||204.52||204.52||0
1749225170000|2025-06-06 15:52:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|7
1749225180000|2025-06-06 15:53:00|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|100
1749225200000|2025-06-06 15:53:20|204.57||204.52||204.57||204.52||0
1749225210000|2025-06-06 15:53:30|204.57||204.57||204.57||204.57||0
1749225240000|2025-06-06 15:54:00|204.52|204.49|204.52|204.44|204.57|204.49|204.52|204.44|0
1749225250000|2025-06-06 15:54:10|204.57||204.57||204.57||204.57||5
1749225270000|2025-06-06 15:54:30||204.49||204.49||204.49||204.49|0
1749225300000|2025-06-06 15:55:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|3
1749225340000|2025-06-06 15:55:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|2
1749225350000|2025-06-06 15:55:50||204.44||204.44||204.44||204.44|0
1749225360000|2025-06-06 15:56:00||204.49||204.49||204.49||204.49|0
1749225370000|2025-06-06 15:56:10|204.52|204.44|204.52|204.44|204.52|204.49|204.52|204.44|0
1749225380000|2025-06-06 15:56:20|204.47|204.39|204.52|204.39|204.52|204.44|204.47|204.39|3
1749225390000|2025-06-06 15:56:30||204.44||204.39||204.44||204.39|0
1749225400000|2025-06-06 15:56:40|204.47||204.47||204.47||204.47||0
1749225410000|2025-06-06 15:56:50|204.52||204.52||204.52||204.47||38
1749225420000|2025-06-06 15:57:00|204.47||204.47||204.47||204.47||121
1749225430000|2025-06-06 15:57:10|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|129
1749225490000|2025-06-06 15:58:10|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|12
1749225500000|2025-06-06 15:58:20|204.57|204.49|204.57|204.44|204.57|204.49|204.57|204.44|32
1749225510000|2025-06-06 15:58:30|204.52|204.49|204.57|204.44|204.57|204.49|204.52|204.44|18
1749225520000|2025-06-06 15:58:40||204.49||204.44||204.49||204.44|0
1749225540000|2025-06-06 15:59:00||204.49||204.44||204.49||204.44|3
1749225550000|2025-06-06 15:59:10||204.49||204.49||204.49||204.49|0
1749225590000|2025-06-06 15:59:50||204.44||204.44||204.44||204.44|0
1749225600000|2025-06-06 16:00:00||204.49||204.49||204.49||204.49|0
1749225610000|2025-06-06 16:00:10|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|91
1749225650000|2025-06-06 16:00:50||204.49||204.49||204.54||204.49|0
1749225660000|2025-06-06 16:01:00||204.54||204.49||204.54||204.49|5
1749225670000|2025-06-06 16:01:10||204.54||204.54||204.54||204.54|0
1749225680000|2025-06-06 16:01:20||204.49||204.49||204.49||204.49|0
1749225690000|2025-06-06 16:01:30|204.57|204.44|204.57|204.44|204.57|204.44|204.52|204.44|47
1749225700000|2025-06-06 16:01:40|204.52||204.52||204.57||204.52||0
1749225710000|2025-06-06 16:01:50|204.57||204.57||204.57||204.57||2
1749225720000|2025-06-06 16:02:00|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.49|0
1749225730000|2025-06-06 16:02:10||204.44||204.49||204.49||204.44|1
1749225740000|2025-06-06 16:02:20||204.44||204.44||204.49||204.44|0
1749225750000|2025-06-06 16:02:30||204.49||204.49||204.49||204.49|0
1749225770000|2025-06-06 16:02:50|||||||||301
1749225800000|2025-06-06 16:03:20||204.44||204.49||204.49||204.44|0
1749225810000|2025-06-06 16:03:30||204.44||204.44||204.44||204.44|0
1749225830000|2025-06-06 16:03:50|204.52||204.57||204.57||204.52||0
1749225840000|2025-06-06 16:04:00||204.49||204.49||204.49||204.49|0
1749225870000|2025-06-06 16:04:30|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|1
1749225880000|2025-06-06 16:04:40||204.49||204.49||204.49||204.49|0
1749225920000|2025-06-06 16:05:20|204.62||204.62||204.62||204.57||0
1749225930000|2025-06-06 16:05:30|204.57|204.54|204.57|204.49|204.57|204.54|204.57|204.49|0
1749225970000|2025-06-06 16:06:10||204.44||204.44||204.44||204.44|0
1749225980000|2025-06-06 16:06:20|204.52||204.52||204.52||204.52||0
1749226000000|2025-06-06 16:06:40|204.57||204.57||204.57||204.57||13
1749226010000|2025-06-06 16:06:50||204.49||204.49||204.49||204.49|0
1749226020000|2025-06-06 16:07:00||204.44||204.49||204.49||204.44|0
1749226030000|2025-06-06 16:07:10|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|0
1749226040000|2025-06-06 16:07:20||204.49||204.49||204.49||204.44|0
1749226050000|2025-06-06 16:07:30||204.44||204.44||204.44||204.44|0
1749226060000|2025-06-06 16:07:40|204.52||204.52||204.52||204.52||0
1749226080000|2025-06-06 16:08:00|204.57||204.57||204.57||204.52||0
1749226090000|2025-06-06 16:08:10||204.49||204.49||204.49||204.49|0
1749226100000|2025-06-06 16:08:20|||||||||1
1749226130000|2025-06-06 16:08:50|||||||||1
1749226140000|2025-06-06 16:09:00||204.44||204.49||204.49||204.44|0
1749226200000|2025-06-06 16:10:00||204.44||204.44||204.44||204.44|0
1749226210000|2025-06-06 16:10:10||204.49||204.49||204.49||204.44|0
1749226250000|2025-06-06 16:10:50|||||||||1
1749226260000|2025-06-06 16:11:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|3
1749226270000|2025-06-06 16:11:10||204.49||204.54||204.54||204.49|1
1749226280000|2025-06-06 16:11:20||204.49||204.49||204.49||204.49|0
1749226290000|2025-06-06 16:11:30|204.57||204.57||204.57||204.57||0
1749226360000|2025-06-06 16:12:40|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|19
1749226370000|2025-06-06 16:12:50|204.52||204.52||204.52||204.52||0
1749226520000|2025-06-06 16:15:20||204.39||204.39||204.39||204.39|10
1749226530000|2025-06-06 16:15:30|204.47||204.47||204.47||204.47||0
1749226550000|2025-06-06 16:15:50|||||||||2
1749226570000|2025-06-06 16:16:10|204.52||204.52||204.52||204.47||2
1749226590000|2025-06-06 16:16:30||204.44||204.44||204.44||204.44|0
1749226600000|2025-06-06 16:16:40|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|13
1749226610000|2025-06-06 16:16:50|204.52||204.52||204.52||204.52||1
1749226620000|2025-06-06 16:17:00|204.47||204.52||204.52||204.47||1
1749226630000|2025-06-06 16:17:10||204.44||204.44||204.44||204.44|0
1749226670000|2025-06-06 16:17:50|204.57|204.49|204.57|204.44|204.57|204.49|204.57|204.44|15
1749226680000|2025-06-06 16:18:00|204.52|204.34|204.47|204.34|204.52|204.39|204.42|204.34|82
1749226690000|2025-06-06 16:18:10|204.42||204.42||204.42||204.42||0
1749226700000|2025-06-06 16:18:20|204.47||204.47||204.47||204.42||2
1749226710000|2025-06-06 16:18:30|204.42||204.47||204.47||204.42||1
1749226720000|2025-06-06 16:18:40||204.39||204.39||204.39||204.34|0
1749226730000|2025-06-06 16:18:50||204.34||204.39||204.39||204.34|0
1749226770000|2025-06-06 16:19:30||204.34||204.34||204.34||204.34|3
1749226780000|2025-06-06 16:19:40||204.39||204.39||204.39||204.39|0
1749226830000|2025-06-06 16:20:30||204.34||204.39||204.39||204.34|0
1749226890000|2025-06-06 16:21:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|0
1749226900000|2025-06-06 16:21:40|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|3
1749226920000|2025-06-06 16:22:00||204.34||204.34||204.34||204.34|0
1749226930000|2025-06-06 16:22:10|204.42||204.42||204.42||204.42||0
1749226940000|2025-06-06 16:22:20|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|1
1749227050000|2025-06-06 16:24:10||204.34||204.39||204.39||204.34|0
1749227060000|2025-06-06 16:24:20||204.34||204.34||204.39||204.34|0
1749227070000|2025-06-06 16:24:30||204.39||204.39||204.39||204.39|0
1749227140000|2025-06-06 16:25:40|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|10
1749227210000|2025-06-06 16:26:50|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|14
1749227240000|2025-06-06 16:27:20|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|3
1749227280000|2025-06-06 16:28:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|14
1749227290000|2025-06-06 16:28:10|||||||||1
1749227320000|2025-06-06 16:28:40|204.52||204.52||204.52||204.52||6
1749227330000|2025-06-06 16:28:50||204.44||204.39||204.44||204.39|0
1749227340000|2025-06-06 16:29:00|204.47||204.52||204.52||204.47||0
1749227350000|2025-06-06 16:29:10|204.47||204.52||204.52||204.47||0
1749227360000|2025-06-06 16:29:20|204.47||204.47||204.47||204.47||0
1749227370000|2025-06-06 16:29:30|204.52||204.52||204.52||204.47||0
1749227380000|2025-06-06 16:29:40|204.47||204.47||204.47||204.47||0
1749227390000|2025-06-06 16:29:50|204.52||204.47||204.52||204.47||0
1749227410000|2025-06-06 16:30:10||204.34||204.34||204.39||204.34|0
1749227420000|2025-06-06 16:30:20||204.39||204.39||204.39||204.39|0
1749227430000|2025-06-06 16:30:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|2
1749227450000|2025-06-06 16:30:50||204.39||204.39||204.39||204.39|0
1749227460000|2025-06-06 16:31:00||204.44||204.39||204.44||204.39|0
1749227510000|2025-06-06 16:31:50|204.47||204.47||204.47||204.47||0
1749227520000|2025-06-06 16:32:00|||||||||1
1749227530000|2025-06-06 16:32:10||204.34||204.34||204.34||204.34|0
1749227720000|2025-06-06 16:35:20|204.42||204.42||204.42||204.42||0
1749227730000|2025-06-06 16:35:30|204.47||204.42||204.47||204.42||9
1749227740000|2025-06-06 16:35:40|204.47||204.47||204.47||204.47||2
1749227760000|2025-06-06 16:36:00||204.39||204.39||204.39||204.39|0
1749227780000|2025-06-06 16:36:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|4
1749227840000|2025-06-06 16:37:20|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|13
1749227850000|2025-06-06 16:37:30|204.42||204.42||204.42||204.42||4
1749227860000|2025-06-06 16:37:40|204.37||204.42||204.42||204.37||1
1749227880000|2025-06-06 16:38:00||204.34||204.34||204.34||204.34|0
1749227960000|2025-06-06 16:39:20|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|0
1749228010000|2025-06-06 16:40:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|105
1749228040000|2025-06-06 16:40:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|6
1749228120000|2025-06-06 16:42:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|1
1749228130000|2025-06-06 16:42:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|1
1749228140000|2025-06-06 16:42:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|0
1749228230000|2025-06-06 16:43:50|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|3
1749228260000|2025-06-06 16:44:20|||||||||1
1749228270000|2025-06-06 16:44:30|||||||||18
1749228280000|2025-06-06 16:44:40|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|4
1749228290000|2025-06-06 16:44:50|||||||||4
1749228300000|2025-06-06 16:45:00||204.19||204.19||204.19||204.19|0
1749228310000|2025-06-06 16:45:10|204.27||204.27||204.27||204.27||0
1749228320000|2025-06-06 16:45:20|204.32||204.32||204.32||204.32||1
1749228330000|2025-06-06 16:45:30|204.27||204.27||204.27||204.27||4
1749228340000|2025-06-06 16:45:40|204.32||204.32||204.32||204.32||2
1749228350000|2025-06-06 16:45:50||204.24||204.24||204.24||204.24|0
1749228360000|2025-06-06 16:46:00||204.19||204.19||204.19||204.19|0
1749228370000|2025-06-06 16:46:10||204.24||204.24||204.24||204.24|0
1749228490000|2025-06-06 16:48:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|16
1749228500000|2025-06-06 16:48:20|204.32|204.24|204.32|204.24|204.32|204.29|204.32|204.24|0
1749228520000|2025-06-06 16:48:40|204.37||204.37||204.37||204.37||1
1749228530000|2025-06-06 16:48:50||204.29||204.29||204.29||204.29|2
1749228580000|2025-06-06 16:49:40||204.24||204.24||204.24||204.24|1
1749228590000|2025-06-06 16:49:50||204.29||204.29||204.29||204.29|0
1749228600000|2025-06-06 16:50:00||204.24||204.24||204.24||204.24|0
1749228610000|2025-06-06 16:50:10||204.29||204.29||204.29||204.29|0
1749228630000|2025-06-06 16:50:30|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|0
1749228640000|2025-06-06 16:50:40|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|27
1749228660000|2025-06-06 16:51:00|204.32|204.24|204.32|204.19|204.32|204.24|204.32|204.19|3
1749228670000|2025-06-06 16:51:10|204.27||204.27||204.27||204.27||0
1749228680000|2025-06-06 16:51:20|204.32||204.32||204.32||204.32||1
1749228690000|2025-06-06 16:51:30||204.24||204.19||204.24||204.19|0
1749228700000|2025-06-06 16:51:40|204.27|204.24|204.27|204.19|204.27|204.24|204.27|204.19|0
1749228760000|2025-06-06 16:52:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|4
1749228780000|2025-06-06 16:53:00|204.27||204.22||204.27||204.22||3
1749228790000|2025-06-06 16:53:10||204.09||204.14||204.14||204.09|0
1749228850000|2025-06-06 16:54:10|||||||||5
1749228920000|2025-06-06 16:55:20|204.17|204.09|204.17|204.04|204.17|204.09|204.12|204.04|32
1749228930000|2025-06-06 16:55:30|204.12||204.12||204.12||204.12||0
1749228950000|2025-06-06 16:55:50||203.99||203.99||204.04||203.99|0
1749228960000|2025-06-06 16:56:00|204.07||204.07||204.12||204.07||21
1749228980000|2025-06-06 16:56:20|204.12||204.07||204.12||204.07||1
1749229000000|2025-06-06 16:56:40|204.12||204.12||204.12||204.07||3
1749229010000|2025-06-06 16:56:50||204.04||204.04||204.04||204.04|0
1749229040000|2025-06-06 16:57:20|204.17||204.17||204.17||204.17||1
1749229050000|2025-06-06 16:57:30|204.12|204.09|204.17|204.09|204.17|204.09|204.12|204.09|1
1749229080000|2025-06-06 16:58:00|||||||||1
1749229090000|2025-06-06 16:58:10|204.12|204.04|204.17|204.04|204.17|204.04|204.12|204.04|14
1749229130000|2025-06-06 16:58:50||204.09||204.09||204.09||204.09|0
1749229170000|2025-06-06 16:59:30|204.22||204.22||204.22||204.22||1
1749229220000|2025-06-06 17:00:20||204.14||204.09||204.14||204.09|17
1749229260000|2025-06-06 17:01:00||204.14||204.14||204.14||204.14|16
1749229270000|2025-06-06 17:01:10||204.09||204.09||204.09||204.09|0
1749229280000|2025-06-06 17:01:20||204.14||204.14||204.14||204.14|0
1749229290000|2025-06-06 17:01:30||204.09||204.14||204.14||204.09|0
1749229310000|2025-06-06 17:01:50||204.09||204.09||204.09||204.09|0
1749229340000|2025-06-06 17:02:20|204.17||204.17||204.17||204.17||0
1749229350000|2025-06-06 17:02:30||204.04||204.04||204.04||204.04|0
1749229380000|2025-06-06 17:03:00||204.09||204.09||204.09||204.09|0
1749229410000|2025-06-06 17:03:30|204.22||204.22||204.22||204.22||2
1749229440000|2025-06-06 17:04:00|204.17||204.17||204.22||204.17||6
1749229450000|2025-06-06 17:04:10|204.22||204.17||204.22||204.17||1
1749229480000|2025-06-06 17:04:40||204.04||204.04||204.04||204.04|0
1749229510000|2025-06-06 17:05:10|204.12||204.12||204.12||204.12||0
1749229520000|2025-06-06 17:05:20|204.17||204.17||204.17||204.17||1
1749229570000|2025-06-06 17:06:10|||||||||19
1749229600000|2025-06-06 17:06:40|204.12||204.12||204.12||204.12||1
1749229620000|2025-06-06 17:07:00|204.17||204.17||204.17||204.17||3
1749229630000|2025-06-06 17:07:10|204.12||204.12||204.12||204.12||0
1749229690000|2025-06-06 17:08:10|||||||||2
1749229730000|2025-06-06 17:08:50|204.17||204.12||204.17||204.12||7
1749229750000|2025-06-06 17:09:10|204.17||204.17||204.17||204.17||3
1749229760000|2025-06-06 17:09:20|204.12||204.12||204.17||204.12||3
1749229810000|2025-06-06 17:10:10|||||||||30
1749229840000|2025-06-06 17:10:40||203.99||203.99||203.99||203.99|19
1749229860000|2025-06-06 17:11:00|204.07||204.07||204.07||204.07||1
1749229950000|2025-06-06 17:12:30|204.12||204.12||204.12||204.12||2
1749229980000|2025-06-06 17:13:00||204.04||204.04||204.04||204.04|0
1749230070000|2025-06-06 17:14:30||203.99||204.04||204.04||203.99|0
1749230090000|2025-06-06 17:14:50||203.99||203.99||203.99||203.99|0
1749230120000|2025-06-06 17:15:20|204.07||204.07||204.07||204.07||0
1749230170000|2025-06-06 17:16:10|204.12||204.12||204.12||204.12||2
1749230230000|2025-06-06 17:17:10|204.07||204.07||204.07||204.07||0
1749230250000|2025-06-06 17:17:30|204.12||204.12||204.12||204.12||1
1749230300000|2025-06-06 17:18:20|204.17|204.04|204.17|204.04|204.17|204.04|204.17|204.04|4
1749230330000|2025-06-06 17:18:50||204.09||204.09||204.09||204.09|0
1749230390000|2025-06-06 17:19:50|204.22||204.22||204.22||204.22||10
1749230400000|2025-06-06 17:20:00||204.14||204.09||204.14||204.09|0
1749230410000|2025-06-06 17:20:10||204.14||204.14||204.14||204.14|0
1749230430000|2025-06-06 17:20:30|204.27||204.27||204.27||204.27||1
1749230460000|2025-06-06 17:21:00|204.22||204.22||204.22||204.22||0
1749230470000|2025-06-06 17:21:10||204.09||204.09||204.09||204.09|0
1749230480000|2025-06-06 17:21:20||204.14||204.09||204.14||204.09|0
1749230550000|2025-06-06 17:22:30||204.14||204.14||204.14||204.14|0
1749230590000|2025-06-06 17:23:10|||||||||10
1749230610000|2025-06-06 17:23:30|||||||||1
1749230620000|2025-06-06 17:23:40|204.27||204.27||204.27||204.27||11
1749230660000|2025-06-06 17:24:20|204.22||204.22||204.22||204.22||0
1749230680000|2025-06-06 17:24:40|||||||||10
1749230730000|2025-06-06 17:25:30||204.09||204.09||204.09||204.09|11
1749230760000|2025-06-06 17:26:00|||||||||1
1749230770000|2025-06-06 17:26:10||204.14||204.14||204.14||204.14|0
1749230780000|2025-06-06 17:26:20|204.17|204.09|204.22|204.09|204.22|204.09|204.17|204.09|21
1749230790000|2025-06-06 17:26:30|204.17||204.22||204.22||204.17||14
1749230800000|2025-06-06 17:26:40|204.17||204.17||204.17||204.17||0
1749230810000|2025-06-06 17:26:50|204.22||204.22||204.22||204.22||14
1749230820000|2025-06-06 17:27:00||204.14||204.14||204.14||204.14|0
1749230900000|2025-06-06 17:28:20|||||||||11
1749230920000|2025-06-06 17:28:40|204.27||204.27||204.27||204.27||12
1749230930000|2025-06-06 17:28:50|204.22||204.27||204.27||204.22||0
1749230940000|2025-06-06 17:29:00|||||||||9
1749230980000|2025-06-06 17:29:40|||||||||9
1749231030000|2025-06-06 17:30:30|||||||||9
1749231060000|2025-06-06 17:31:00||204.19||204.19||204.19||204.19|0
1749231070000|2025-06-06 17:31:10|204.32||204.32||204.32||204.32||13
1749231090000|2025-06-06 17:31:30|||||||||10
1749231120000|2025-06-06 17:32:00|204.27||204.27||204.27||204.27||0
1749231150000|2025-06-06 17:32:30|||||||||4
1749231170000|2025-06-06 17:32:50||204.14||204.14||204.14||204.14|6
1749231210000|2025-06-06 17:33:30||204.19||204.19||204.19||204.19|0
1749231280000|2025-06-06 17:34:40|||||||||1
1749231290000|2025-06-06 17:34:50|||||||||10
1749231310000|2025-06-06 17:35:10|||||||||1
1749231360000|2025-06-06 17:36:00||204.14||204.14||204.14||204.14|0
1749231380000|2025-06-06 17:36:20|204.32|204.19|204.32|204.19|204.32|204.19|204.32|204.19|0
1749231710000|2025-06-06 17:41:50|204.27||204.27||204.27||204.27||0
1749231790000|2025-06-06 17:43:10|204.32||204.32||204.32||204.32||0
1749231920000|2025-06-06 17:45:20||204.24||204.24||204.24||204.24|0
1749232010000|2025-06-06 17:46:50||204.19||204.19||204.19||204.19|0
1749232290000|2025-06-06 17:51:30|204.27||204.27||204.27||204.27||0
1749232340000|2025-06-06 17:52:20|204.32||204.32||204.32||204.32||1
1749232380000|2025-06-06 17:53:00|204.27|204.14|204.27|204.14|204.27|204.14|204.27|204.14|21
1749232440000|2025-06-06 17:54:00|204.32|204.19|204.32|204.19|204.32|204.19|204.32|204.19|5
1749232830000|2025-06-06 18:00:30|204.37|204.24|204.37|204.24|204.37|204.24|204.37|204.24|0
1749232920000|2025-06-06 18:02:00|204.42|204.29|204.42|204.29|204.42|204.29|204.42|204.29|0
1749232990000|2025-06-06 18:03:10|204.47|204.34|204.47|204.34|204.47|204.34|204.47|204.34|0
1749233020000|2025-06-06 18:03:40|204.42|204.29|204.42|204.29|204.42|204.29|204.42|204.29|0
1749233310000|2025-06-06 18:08:30||204.34||204.34||204.34||204.34|0
1749233320000|2025-06-06 18:08:40||204.29||204.29||204.29||204.29|0
1749233400000|2025-06-06 18:10:00||204.34||204.34||204.34||204.34|0
1749233430000|2025-06-06 18:10:30||204.29||204.29||204.29||204.29|0
1749233470000|2025-06-06 18:11:10||204.34||204.34||204.34||204.34|0
1749233680000|2025-06-06 18:14:40||204.29||204.29||204.29||204.29|1
1749233750000|2025-06-06 18:15:50|204.47|204.34|204.47|204.34|204.47|204.34|204.47|204.34|0
1749233780000|2025-06-06 18:16:20|204.42||204.42||204.42||204.42||0
1749233840000|2025-06-06 18:17:20||204.29||204.34||204.34||204.29|0
1749233860000|2025-06-06 18:17:40|204.47||204.47||204.47||204.47||0
1749233900000|2025-06-06 18:18:20|204.42||204.42||204.42||204.42||0
1749233920000|2025-06-06 18:18:40||204.29||204.29||204.29||204.29|0
1749233980000|2025-06-06 18:19:40||204.34||204.34||204.34||204.34|0
1749233990000|2025-06-06 18:19:50|204.47||204.47||204.47||204.47||0
1749234110000|2025-06-06 18:21:50|204.42||204.42||204.42||204.42||0
1749234130000|2025-06-06 18:22:10||204.29||204.29||204.29||204.29|0
1749234150000|2025-06-06 18:22:30||204.34||204.34||204.34||204.34|0
1749234230000|2025-06-06 18:23:50|204.47||204.47||204.47||204.47||1
1749234300000|2025-06-06 18:25:00|204.42|204.29|204.42|204.29|204.42|204.29|204.42|204.29|17
1749234340000|2025-06-06 18:25:40||204.34||204.29||204.34||204.29|2
1749234350000|2025-06-06 18:25:50|204.37||204.37||204.37||204.37||0
1749234390000|2025-06-06 18:26:30|204.42||204.37||204.42||204.37||12
1749234400000|2025-06-06 18:26:40|204.42||204.37||204.42||204.37||0
1749234420000|2025-06-06 18:27:00||204.24||204.24||204.24||204.24|0
1749234430000|2025-06-06 18:27:10|204.42|204.29|204.42|204.29|204.42|204.29|204.42|204.29|0
1749234540000|2025-06-06 18:29:00|204.37||204.37||204.37||204.37||0
1749234550000|2025-06-06 18:29:10||204.24||204.24||204.24||204.24|0
1749234570000|2025-06-06 18:29:30||204.29||204.29||204.29||204.29|0
1749234580000|2025-06-06 18:29:40|204.42||204.42||204.42||204.42||0
1749234600000|2025-06-06 18:30:00|204.47|204.34|204.42|204.29|204.47|204.34|204.42|204.29|22
1749234620000|2025-06-06 18:30:20||204.34||204.34||204.34||204.34|0
1749234630000|2025-06-06 18:30:30|204.47|204.29|204.42|204.29|204.47|204.29|204.42|204.29|6
1749234680000|2025-06-06 18:31:20||204.34||204.34||204.34||204.34|0
1749234690000|2025-06-06 18:31:30|204.47||204.47||204.47||204.47||0
1749234740000|2025-06-06 18:32:20||204.39||204.39||204.39||204.39|0
1749234770000|2025-06-06 18:32:50|204.52||204.52||204.52||204.52||0
1749234820000|2025-06-06 18:33:40||204.44||204.44||204.44||204.44|0
1749234830000|2025-06-06 18:33:50|204.57||204.52||204.57||204.52||0
1749234840000|2025-06-06 18:34:00|204.57||204.57||204.57||204.52||0
1749234850000|2025-06-06 18:34:10|204.52|204.39|204.52|204.39|204.52|204.39|204.52|204.39|0
1749235170000|2025-06-06 18:39:30|204.47||204.52||204.52||204.47||0
1749235320000|2025-06-06 18:42:00|204.47||204.47||204.47||204.47||0
1749235370000|2025-06-06 18:42:50|204.52||204.52||204.52||204.52||0
1749235380000|2025-06-06 18:43:00|204.47||204.52||204.52||204.47||0
1749235440000|2025-06-06 18:44:00|204.47||204.47||204.47||204.47||0
1749235470000|2025-06-06 18:44:30|204.52|204.44|204.52|204.39|204.52|204.44|204.52|204.39|15
1749235490000|2025-06-06 18:44:50|204.47||204.47||204.47||204.47||28
1749235500000|2025-06-06 18:45:00|||||||||4
1749235530000|2025-06-06 18:45:30|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|11
1749235570000|2025-06-06 18:46:10||204.39||204.39||204.39||204.39|0
1749235610000|2025-06-06 18:46:50|204.52||204.52||204.52||204.52||1
1749235740000|2025-06-06 18:49:00|204.47||204.52||204.52||204.47||0
1749235840000|2025-06-06 18:50:40|204.47||204.52||204.52||204.47||0
1749235860000|2025-06-06 18:51:00|204.47||204.47||204.47||204.47||0
1749235890000|2025-06-06 18:51:30|204.52||204.52||204.52||204.52||0
1749235950000|2025-06-06 18:52:30||204.44||204.44||204.44||204.44|0
1749236190000|2025-06-06 18:56:30|204.57||204.57||204.57||204.57||1
1749236350000|2025-06-06 18:59:10|204.52||204.52||204.52||204.52||1
1749236450000|2025-06-06 19:00:50|204.57||204.57||204.57||204.52||0
1749236480000|2025-06-06 19:01:20|204.52||204.57||204.57||204.52||0
1749236490000|2025-06-06 19:01:30|204.52||204.57||204.57||204.52||0
1749236520000|2025-06-06 19:02:00|204.52||204.52||204.52||204.52||0
1749236530000|2025-06-06 19:02:10|204.57||204.57||204.57||204.57||0
1749236540000|2025-06-06 19:02:20|204.52||204.52||204.52||204.52||0
1749236550000|2025-06-06 19:02:30|204.57||204.57||204.57||204.57||0
1749236560000|2025-06-06 19:02:40|204.52||204.52||204.52||204.52||0
1749236570000|2025-06-06 19:02:50|204.57||204.57||204.57||204.57||0
1749236620000|2025-06-06 19:03:40|204.52||204.57||204.57||204.52||0
1749236630000|2025-06-06 19:03:50|204.52||204.52||204.52||204.52||0
1749236640000|2025-06-06 19:04:00|204.57||204.57||204.57||204.57||0
1749236650000|2025-06-06 19:04:10|204.52||204.52||204.52||204.52||0
1749236660000|2025-06-06 19:04:20|204.57||204.57||204.57||204.57||0
1749236800000|2025-06-06 19:06:40|204.52||204.52||204.52||204.52||0
1749236820000|2025-06-06 19:07:00|204.57||204.57||204.57||204.57||0
1749236960000|2025-06-06 19:09:20|204.52||204.52||204.52||204.52||0
1749237060000|2025-06-06 19:11:00|204.57||204.57||204.57||204.57||0
1749237070000|2025-06-06 19:11:10|204.52||204.52||204.52||204.52||0
1749237100000|2025-06-06 19:11:40||204.39||204.39||204.39||204.39|12
1749237170000|2025-06-06 19:12:50||204.44||204.39||204.44||204.39|10
1749237200000|2025-06-06 19:13:20||204.44||204.44||204.44||204.44|0
1749237220000|2025-06-06 19:13:40|204.57||204.57||204.57||204.57||0
1749237250000|2025-06-06 19:14:10|204.52||204.52||204.52||204.52||0
1749237290000|2025-06-06 19:14:50||204.39||204.39||204.39||204.39|0
1749237320000|2025-06-06 19:15:20||204.44||204.44||204.44||204.44|0
1749237360000|2025-06-06 19:16:00|204.57||204.57||204.57||204.57||0
1749237370000|2025-06-06 19:16:10|204.52||204.52||204.52||204.52||0
1749237380000|2025-06-06 19:16:20||204.39||204.39||204.39||204.39|1
1749237390000|2025-06-06 19:16:30||204.44||204.39||204.44||204.39|0
1749237410000|2025-06-06 19:16:50||204.44||204.39||204.44||204.39|0
1749237540000|2025-06-06 19:19:00||204.44||204.44||204.44||204.44|0
1749237570000|2025-06-06 19:19:30||204.39||204.39||204.39||204.39|16
1749237600000|2025-06-06 19:20:00|204.47||204.47||204.47||204.47||0
1749237610000|2025-06-06 19:20:10|204.52||204.52||204.52||204.52||4
1749237660000|2025-06-06 19:21:00|204.47||204.47||204.47||204.47||0
1749237670000|2025-06-06 19:21:10|204.52||204.52||204.52||204.52||0
1749237700000|2025-06-06 19:21:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|52
1749237720000|2025-06-06 19:22:00|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|254
1749237910000|2025-06-06 19:25:10||204.49||204.44||204.49||204.44|0
1749237930000|2025-06-06 19:25:30|||||||||5
1749237960000|2025-06-06 19:26:00|204.62|204.49|204.62|204.49|204.62|204.49|204.62|204.49|10
1749238000000|2025-06-06 19:26:40|204.57||204.62||204.62||204.57||13
1749238040000|2025-06-06 19:27:20|204.57||204.57||204.57||204.57||0
1749238050000|2025-06-06 19:27:30||204.44||204.44||204.44||204.44|0
1749238130000|2025-06-06 19:28:50|||||||||1
1749238140000|2025-06-06 19:29:00||204.49||204.49||204.49||204.49|0
1749238170000|2025-06-06 19:29:30||204.44||204.44||204.44||204.44|0
1749238200000|2025-06-06 19:30:00|204.52||204.57||204.57||204.52||11
1749238240000|2025-06-06 19:30:40||204.49||204.49||204.49||204.49|0
1749238370000|2025-06-06 19:32:50|204.62||204.62||204.62||204.62||0
1749238380000|2025-06-06 19:33:00|204.57||204.57||204.57||204.57||0
1749238390000|2025-06-06 19:33:10||204.44||204.44||204.44||204.44|6
1749238400000|2025-06-06 19:33:20||204.49||204.49||204.49||204.49|1
1749238410000|2025-06-06 19:33:30|204.62||204.62||204.62||204.62||0
1749238420000|2025-06-06 19:33:40||204.54||204.54||204.54||204.54|0
1749238450000|2025-06-06 19:34:10|||||||||1
1749238460000|2025-06-06 19:34:20|||||||||1
1749238470000|2025-06-06 19:34:30|||||||||1
1749238520000|2025-06-06 19:35:20|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|24
1749238530000|2025-06-06 19:35:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|87
1749238540000|2025-06-06 19:35:40|||||||||33
1749238570000|2025-06-06 19:36:10|||||||||9
1749238600000|2025-06-06 19:36:40||204.44||204.44||204.44||204.44|18
1749238680000|2025-06-06 19:38:00|204.52||204.52||204.52||204.52||1
1749238720000|2025-06-06 19:38:40||204.39||204.39||204.39||204.39|20
1749238800000|2025-06-06 19:40:00|204.57|204.44|204.57|204.44|204.57|204.44|204.57|204.44|5
1749238850000|2025-06-06 19:40:50||204.49||204.49||204.49||204.49|0
1749238930000|2025-06-06 19:42:10||204.44||204.44||204.44||204.44|1
1749238970000|2025-06-06 19:42:50|204.52||204.57||204.57||204.52||0
1749239020000|2025-06-06 19:43:40|204.52||204.52||204.52||204.52||0
1749239030000|2025-06-06 19:43:50|204.57||204.57||204.57||204.57||0
1749239070000|2025-06-06 19:44:30||204.49||204.49||204.49||204.49|0
1749239100000|2025-06-06 19:45:00|||||||||4
1749239140000|2025-06-06 19:45:40|||||||||10
1749239160000|2025-06-06 19:46:00|204.62||204.62||204.62||204.62||13
1749239200000|2025-06-06 19:46:40|||||||||5
1749239280000|2025-06-06 19:48:00||204.54||204.54||204.54||204.54|0
1749239300000|2025-06-06 19:48:20||204.49||204.49||204.49||204.49|2
1749239320000|2025-06-06 19:48:40|204.57||204.57||204.57||204.57||1
1749239370000|2025-06-06 19:49:30|204.62||204.62||204.62||204.62||38
1749239380000|2025-06-06 19:49:40|204.57||204.62||204.62||204.57||3
1749239400000|2025-06-06 19:50:00|204.57||204.62||204.62||204.57||24
1749239450000|2025-06-06 19:50:50||204.54||204.54||204.54||204.54|1
1749239460000|2025-06-06 19:51:00|204.67|204.49|204.62|204.49|204.67|204.49|204.62|204.49|1
1749239470000|2025-06-06 19:51:10||204.54||204.49||204.54||204.49|0
1749239520000|2025-06-06 19:52:00||204.54||204.54||204.54||204.54|0
1749239530000|2025-06-06 19:52:10|204.67||204.67||204.67||204.67||2
1749239640000|2025-06-06 19:54:00|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|0
1749239660000|2025-06-06 19:54:20|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|0
1749239670000|2025-06-06 19:54:30|204.72||204.77||204.77||204.72||0
1749239680000|2025-06-06 19:54:40|204.72||204.72||204.77||204.72||0
1749239690000|2025-06-06 19:54:50|204.77||204.72||204.77||204.72||0
1749239700000|2025-06-06 19:55:00|204.77|204.59|204.77|204.64|204.77|204.64|204.72|204.59|26
1749239710000|2025-06-06 19:55:10|204.72||204.72||204.77||204.72||3
1749239720000|2025-06-06 19:55:20||204.59||204.59||204.59||204.59|42
1749239740000|2025-06-06 19:55:40|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|93
1749239750000|2025-06-06 19:55:50|||||||||1
1749239760000|2025-06-06 19:56:00|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|4
1749239770000|2025-06-06 19:56:10|204.67||204.72||204.72||204.67||1
1749239780000|2025-06-06 19:56:20|||||||||1
1749239830000|2025-06-06 19:57:10|204.67||204.72||204.72||204.67||1
1749239880000|2025-06-06 19:58:00|||||||||12
1749239890000|2025-06-06 19:58:10||204.64||204.59||204.64||204.59|3
1749239900000|2025-06-06 19:58:20|204.67||204.72||204.72||204.67||92
1749239920000|2025-06-06 19:58:40|204.67|204.54|204.67|204.54|204.67|204.54|204.67|204.54|21
1749239930000|2025-06-06 19:58:50|204.62||204.67||204.67||204.62||2
1749239940000|2025-06-06 19:59:00|204.72||204.67||204.72||204.67||21
1749239960000|2025-06-06 19:59:20|204.62|204.49|204.62|204.49|204.67|204.49|204.62|204.49|16
1749239970000|2025-06-06 19:59:30|204.57|204.44|204.57|204.44|204.57|204.44|204.57|204.44|71
1749239980000|2025-06-06 19:59:40|204.62||204.57||204.62||204.57||0
1749239990000|2025-06-06 19:59:50|204.52|204.34|204.27|204.14|204.52|204.34|204.27|204.14|21
1749449020000|2025-06-09 06:03:40|204.22|204.04|204.27|204.09|204.27|204.09|204.22|204.04|44
1749449040000|2025-06-09 06:04:00|204.22|204.04|204.22|204.04|204.22|204.04|204.22|204.04|0
1749449110000|2025-06-09 06:05:10|204.17||204.17||204.17||204.17||0
1749449130000|2025-06-09 06:05:30|204.27|204.14|204.27|204.14|204.27|204.14|204.27|204.14|27
1749449410000|2025-06-09 06:10:10|204.22||204.22||204.22||204.22||2
1749449420000|2025-06-09 06:10:20||204.09||204.09||204.09||204.09|7
1749449440000|2025-06-09 06:10:40|||||||||1
1749449460000|2025-06-09 06:11:00|204.17|203.99|204.17|203.99|204.17|203.99|204.17|203.99|0
1749449470000|2025-06-09 06:11:10|204.12||204.12||204.12||204.12||0
1749449480000|2025-06-09 06:11:20|204.17||204.17||204.17||204.12||0
1749449490000|2025-06-09 06:11:30||204.04||204.04||204.04||204.04|0
1749449500000|2025-06-09 06:11:40|204.12||204.17||204.17||204.12||0
1749449550000|2025-06-09 06:12:30|204.22|204.09|204.22|204.09|204.22|204.09|204.22|204.09|0
1749449560000|2025-06-09 06:12:40|204.17||204.22||204.22||204.17||0
1749449680000|2025-06-09 06:14:40|204.27|204.14|204.22|204.14|204.27|204.14|204.22|204.14|1
1749449690000|2025-06-09 06:14:50|204.27||204.22||204.27||204.22||0
1749449700000|2025-06-09 06:15:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|1
1749449790000|2025-06-09 06:16:30|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|21
1749449800000|2025-06-09 06:16:40|204.22|204.09|204.22|204.09|204.22|204.14|204.22|204.09|6
1749449870000|2025-06-09 06:17:50|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.14|1
1749449880000|2025-06-09 06:18:00||204.09||204.09||204.09||204.09|4
1749450020000|2025-06-09 06:20:20|204.17|204.04|204.12|204.04|204.17|204.04|204.12|204.04|4
1749450030000|2025-06-09 06:20:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|5
1749450050000|2025-06-09 06:20:50|||||||||1
1749450100000|2025-06-09 06:21:40|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|24
1749450130000|2025-06-09 06:22:10|204.22||204.22||204.22||204.22||0
1749450150000|2025-06-09 06:22:30|||||||||1
1749450160000|2025-06-09 06:22:40|204.27||204.27||204.27||204.27||17
1749450170000|2025-06-09 06:22:50|204.22||204.22||204.22||204.22||0
1749450180000|2025-06-09 06:23:00|||||||||1
1749450190000|2025-06-09 06:23:10|204.27||204.27||204.27||204.27||0
1749450220000|2025-06-09 06:23:40|204.32|204.19|204.27|204.19|204.32|204.19|204.27|204.19|0
1749450230000|2025-06-09 06:23:50|204.32||204.32||204.32||204.32||0
1749450240000|2025-06-09 06:24:00|204.27||204.27||204.27||204.27||0
1749450250000|2025-06-09 06:24:10|204.32||204.32||204.32||204.32||0
1749450300000|2025-06-09 06:25:00|204.27||204.32||204.32||204.27||0
1749450310000|2025-06-09 06:25:10|204.27||204.27||204.27||204.27||0
1749450320000|2025-06-09 06:25:20|204.32||204.32||204.32||204.32||0
1749450420000|2025-06-09 06:27:00|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.24|5
1749450440000|2025-06-09 06:27:20||204.19||204.19||204.19||204.19|8
1749450560000|2025-06-09 06:29:20||204.24||204.24||204.24||204.24|0
1749450600000|2025-06-09 06:30:00|||||||||1
1749450630000|2025-06-09 06:30:30|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|5
1749450640000|2025-06-09 06:30:40|204.22||204.22||204.22||204.22||0
1749450660000|2025-06-09 06:31:00||204.09||204.09||204.09||204.09|0
1749450670000|2025-06-09 06:31:10|204.27|204.14|204.27|204.14|204.27|204.14|204.27|204.14|0
1749450760000|2025-06-09 06:32:40|204.32|204.19|204.32|204.24|204.32|204.24|204.32|204.19|8
1749450790000|2025-06-09 06:33:10||204.19||204.19||204.19||204.19|2
1749450890000|2025-06-09 06:34:50|204.27||204.27||204.27||204.27||0
1749450950000|2025-06-09 06:35:50|||||||||1
1749451040000|2025-06-09 06:37:20||204.14||204.14||204.14||204.14|4
1749451140000|2025-06-09 06:39:00||204.09||204.09||204.09||204.09|0
1749451200000|2025-06-09 06:40:00||204.14||204.14||204.14||204.14|0
1749451460000|2025-06-09 06:44:20|204.22|204.09|204.22|204.09|204.22|204.09|204.22|204.09|0
1749451600000|2025-06-09 06:46:40||204.14||204.14||204.14||204.14|0
1749451630000|2025-06-09 06:47:10||204.09||204.09||204.09||204.09|0
1749451640000|2025-06-09 06:47:20||204.14||204.09||204.14||204.09|4
1749451700000|2025-06-09 06:48:20||204.14||204.14||204.14||204.14|0
1749451760000|2025-06-09 06:49:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|1
1749451780000|2025-06-09 06:49:40||204.14||204.14||204.14||204.14|0
1749451820000|2025-06-09 06:50:20|204.22||204.22||204.22||204.22||0
1749451840000|2025-06-09 06:50:40|||||||||2
1749451860000|2025-06-09 06:51:00||204.09||204.09||204.09||204.09|0
1749451890000|2025-06-09 06:51:30|204.17|204.04|204.17|204.04|204.17|204.04|204.12|204.04|37
1749451900000|2025-06-09 06:51:40||204.09||204.09||204.09||204.09|0
1749451910000|2025-06-09 06:51:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|12
1749451920000|2025-06-09 06:52:00||204.09||204.14||204.14||204.09|0
1749451930000|2025-06-09 06:52:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|32
1749451970000|2025-06-09 06:52:50||204.14||204.14||204.14||204.14|6
1749451980000|2025-06-09 06:53:00|204.22||204.27||204.27||204.22||0
1749452000000|2025-06-09 06:53:20||204.19||204.19||204.19||204.19|1
1749452030000|2025-06-09 06:53:50|||||||||1
1749452040000|2025-06-09 06:54:00|||||||||1
1749452080000|2025-06-09 06:54:40|204.32||204.32||204.32||204.32||37
1749452110000|2025-06-09 06:55:10|204.27||204.27||204.27||204.27||1
1749452120000|2025-06-09 06:55:20|204.32||204.32||204.32||204.32||15
1749452130000|2025-06-09 06:55:30|204.27|204.14|204.27|204.14|204.27|204.14|204.27|204.14|4
1749452160000|2025-06-09 06:56:00|204.22|204.09|204.22|204.09|204.22|204.09|204.22|204.09|0
1749452210000|2025-06-09 06:56:50|204.27|204.14|204.27|204.19|204.27|204.19|204.27|204.14|6
1749452220000|2025-06-09 06:57:00|204.17|204.14|204.12|203.99|204.17|204.14|204.12|203.99|66
1749452340000|2025-06-09 06:59:00|204.07|204.04|204.17|204.04|204.17|204.04|204.07|204.04|64
1749452350000|2025-06-09 06:59:10|204.12|203.99|204.17|204.04|204.17|204.04|204.12|203.99|42
1749452360000|2025-06-09 06:59:20|204.12|204.09|204.27|204.14|204.27|204.14|204.12|204.09|8
1749452370000|2025-06-09 06:59:30|204.22|204.09|204.12|203.99|204.22|204.09|204.12|203.99|161
1749452380000|2025-06-09 06:59:40|204.07|204.04|204.07|203.94|204.12|204.04|204.07|203.94|62
1749452390000|2025-06-09 06:59:50|204.02|203.99|204.12|204.04|204.12|204.04|204.02|203.94|46
1749452400000|2025-06-09 07:00:00|204.32|204.19|204.42|204.29|204.42|204.29|204.32|204.19|157
1749452410000|2025-06-09 07:00:10|204.47|204.34|204.42|204.29|204.52|204.44|204.22|204.14|346
1749452420000|2025-06-09 07:00:20|204.52|204.34|204.42|204.29|204.52|204.39|204.37|204.29|79
1749452430000|2025-06-09 07:00:30|204.47|204.34|204.37|204.24|204.47|204.34|204.32|204.24|66
1749452440000|2025-06-09 07:00:40|204.32|204.19|204.32|204.24|204.37|204.24|204.27|204.19|46
1749452450000|2025-06-09 07:00:50|204.37|204.29|204.37|204.24|204.37|204.29|204.32|204.24|41
1749452460000|2025-06-09 07:01:00|204.32|204.29|204.32|204.19|204.42|204.34|204.32|204.19|66
1749452470000|2025-06-09 07:01:10|204.27|204.14|204.32|204.24|204.37|204.24|204.27|204.14|31
1749452480000|2025-06-09 07:01:20|204.27|204.19|204.37|204.24|204.37|204.24|204.27|204.19|63
1749452490000|2025-06-09 07:01:30|204.32|204.19|204.32|204.19|204.37|204.19|204.32|204.19|20
1749452500000|2025-06-09 07:01:40|204.37|204.24|204.37|204.24|204.42|204.29|204.37|204.24|37
1749452510000|2025-06-09 07:01:50|204.32|204.19|204.32|204.19|204.32|204.19|204.27|204.19|34
1749452520000|2025-06-09 07:02:00|204.27|204.14|204.37|204.24|204.37|204.29|204.22|204.14|106
1749452530000|2025-06-09 07:02:10|204.42|204.29|204.42|204.34|204.42|204.34|204.37|204.24|1
1749452540000|2025-06-09 07:02:20|204.47|204.29|204.37|204.24|204.47|204.29|204.37|204.24|47
1749452550000|2025-06-09 07:02:30||204.29||204.29||204.29||204.24|1
1749452560000|2025-06-09 07:02:40|204.42|204.24|204.47|204.34|204.47|204.34|204.42|204.24|10
1749452570000|2025-06-09 07:02:50|204.52|204.39|204.57|204.44|204.57|204.44|204.52|204.39|32
1749452580000|2025-06-09 07:03:00|204.62|204.49|204.67|204.59|204.72|204.59|204.62|204.44|56
1749452590000|2025-06-09 07:03:10|204.72|204.64|204.72|204.59|204.72|204.64|204.67|204.59|6
1749452600000|2025-06-09 07:03:20|204.67||204.72||204.72||204.67||5
1749452610000|2025-06-09 07:03:30||204.64||204.64||204.64||204.64|5
1749452620000|2025-06-09 07:03:40|204.67|204.59|204.72|204.64|204.72|204.64|204.67|204.54|58
1749452630000|2025-06-09 07:03:50|204.67|204.59|204.72|204.59|204.72|204.64|204.67|204.59|269
1749452640000|2025-06-09 07:04:00|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|24
1749452650000|2025-06-09 07:04:10|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|3
1749452660000|2025-06-09 07:04:20|204.67|204.54|204.67|204.59|204.67|204.59|204.67|204.54|26
1749452670000|2025-06-09 07:04:30|204.72|204.64|204.77|204.69|204.77|204.69|204.72|204.64|36
1749452680000|2025-06-09 07:04:40|204.82|204.74|204.82|204.69|204.82|204.74|204.82|204.69|55
1749452690000|2025-06-09 07:04:50||204.74||204.69||204.74||204.69|10
1749452700000|2025-06-09 07:05:00||204.74||204.69||204.74||204.69|30
1749452710000|2025-06-09 07:05:10|204.87|204.79|204.82|204.74|204.92|204.84|204.82|204.74|251
1749452720000|2025-06-09 07:05:20|204.87|204.69|204.77|204.64|204.87|204.74|204.77|204.64|5
1749452730000|2025-06-09 07:05:30|204.72|204.69|204.72|204.59|204.77|204.69|204.72|204.59|20
1749452740000|2025-06-09 07:05:40|204.67|204.54|204.72|204.64|204.72|204.64|204.67|204.54|21
1749452750000|2025-06-09 07:05:50|204.77|204.59|204.72|204.59|204.77|204.59|204.72|204.59|3
1749452760000|2025-06-09 07:06:00|204.67|204.54|204.67|204.54|204.67|204.59|204.67|204.54|2
1749452770000|2025-06-09 07:06:10|204.62|204.59|204.57|204.44|204.62|204.59|204.57|204.44|11
1749452780000|2025-06-09 07:06:20|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.49|4
1749452790000|2025-06-09 07:06:30|204.62|204.44|204.62|204.49|204.62|204.49|204.62|204.44|8
1749452800000|2025-06-09 07:06:40||204.54||204.49||204.54||204.49|10
1749452810000|2025-06-09 07:06:50|204.57|204.44|204.57|204.44|204.57|204.44|204.57|204.44|3
1749452820000|2025-06-09 07:07:00|204.52|204.39|204.47|204.39|204.52|204.39|204.47|204.39|9
1749452830000|2025-06-09 07:07:10|204.42|204.34|204.37|204.29|204.47|204.34|204.37|204.29|19
1749452840000|2025-06-09 07:07:20|204.42|204.19|204.37|204.24|204.42|204.29|204.32|204.19|30
1749452860000|2025-06-09 07:07:40|204.32|204.19|204.32|204.19|204.32|204.19|204.32|204.19|21
1749452870000|2025-06-09 07:07:50|204.27|204.14|204.27|204.19|204.32|204.19|204.22|204.14|12
1749452880000|2025-06-09 07:08:00|204.32|204.24|204.32|204.19|204.32|204.24|204.32|204.19|8
1749452890000|2025-06-09 07:08:10|204.37|204.24|204.32|204.19|204.37|204.29|204.32|204.19|8
1749452900000|2025-06-09 07:08:20|204.27|204.14|204.27|204.14|204.32|204.14|204.27|204.14|6
1749452910000|2025-06-09 07:08:30||204.19||204.14||204.19||204.14|4
1749452920000|2025-06-09 07:08:40|204.22||204.22||204.22||204.22||0
1749452930000|2025-06-09 07:08:50|204.27|204.09|204.22|204.09|204.27|204.09|204.22|204.09|15
1749452940000|2025-06-09 07:09:00|204.17|204.14|204.17|204.04|204.27|204.19|204.17|204.04|52
1749452950000|2025-06-09 07:09:10|204.12|203.99|204.07|203.99|204.12|203.99|204.07|203.99|61
1749452960000|2025-06-09 07:09:20|204.02|203.94|204.02|203.89|204.02|203.94|203.97|203.89|61
1749452970000|2025-06-09 07:09:30|203.97||203.97||203.97||203.97||30
1749452980000|2025-06-09 07:09:40|204.02||203.97||204.02||203.97||2
1749452990000|2025-06-09 07:09:50|203.92|203.84|203.87|203.79|203.92|203.84|203.87|203.79|41
1749453000000|2025-06-09 07:10:00|203.82|203.74|203.92|203.79|203.92|203.79|203.82|203.69|76
1749453010000|2025-06-09 07:10:10|203.87|203.74|203.82|203.69|203.87|203.79|203.82|203.69|11
1749453020000|2025-06-09 07:10:20|203.77|203.64|203.77|203.64|203.77|203.64|203.77|203.64|15
1749453030000|2025-06-09 07:10:30||203.69||203.64||203.69||203.64|8
1749453050000|2025-06-09 07:10:50|203.72|203.54|203.67|203.59|203.72|203.59|203.67|203.54|89
1749453060000|2025-06-09 07:11:00|203.72|203.64|203.82|203.74|203.82|203.74|203.72|203.64|72
1749453070000|2025-06-09 07:11:10||203.69||203.69||203.74||203.69|99
1749453080000|2025-06-09 07:11:20|203.87|203.74|203.97|203.84|203.97|203.84|203.87|203.74|22
1749453090000|2025-06-09 07:11:30|203.92|203.79|203.87|203.79|203.97|203.79|203.87|203.79|14
1749453100000|2025-06-09 07:11:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|2
1749453110000|2025-06-09 07:11:50||203.79||203.79||203.79||203.79|20
1749453120000|2025-06-09 07:12:00|203.87|203.74|203.87|203.79|203.87|203.79|203.87|203.74|8
1749453130000|2025-06-09 07:12:10|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|42
1749453140000|2025-06-09 07:12:20|203.92|203.79|203.87|203.79|203.92|203.79|203.87|203.79|1
1749453150000|2025-06-09 07:12:30|203.92|203.84|203.97|203.84|203.97|203.84|203.87|203.79|19
1749453160000|2025-06-09 07:12:40||203.89||203.84||203.89||203.84|0
1749453170000|2025-06-09 07:12:50|203.92|203.79|203.92|203.84|203.92|203.84|203.92|203.79|2
1749453180000|2025-06-09 07:13:00||203.79||203.84||203.84||203.79|0
1749453190000|2025-06-09 07:13:10||203.79||203.79||203.84||203.79|2
1749453200000|2025-06-09 07:13:20|203.97|203.84|203.97|203.84|203.97|203.84|203.97|203.84|53
1749453220000|2025-06-09 07:13:40|203.92|203.79|203.87|203.74|203.92|203.79|203.87|203.74|24
1749453230000|2025-06-09 07:13:50|203.92|203.79|203.92|203.84|203.92|203.84|203.92|203.79|26
1749453240000|2025-06-09 07:14:00||203.79||203.84||203.84||203.79|10
1749453260000|2025-06-09 07:14:20|203.87|203.79|203.82|203.74|203.87|203.79|203.82|203.74|17
1749453270000|2025-06-09 07:14:30||203.69||203.69||203.69||203.69|47
1749453280000|2025-06-09 07:14:40||203.74||203.74||203.74||203.69|10
1749453300000|2025-06-09 07:15:00|203.77|203.69|203.82|203.69|203.82|203.74|203.77|203.64|88
1749453310000|2025-06-09 07:15:10|203.77|203.74|203.77|203.69|203.77|203.74|203.77|203.69|28
1749453320000|2025-06-09 07:15:20|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.69|29
1749453330000|2025-06-09 07:15:30|203.92|203.79|203.92|203.84|203.97|203.84|203.92|203.79|33
1749453340000|2025-06-09 07:15:40||203.79||203.79||203.79||203.79|2
1749453350000|2025-06-09 07:15:50||203.84||203.84||203.84||203.84|0
1749453360000|2025-06-09 07:16:00|203.77|203.69|203.82|203.69|203.82|203.69|203.77|203.69|99
1749453370000|2025-06-09 07:16:10||203.74||203.74||203.74||203.69|23
1749453380000|2025-06-09 07:16:20|203.77|203.69|203.77|203.64|203.82|203.74|203.72|203.64|457
1749453390000|2025-06-09 07:16:30|203.72|203.69|203.77|203.69|203.77|203.69|203.72|203.69|16
1749453400000|2025-06-09 07:16:40|||||||||22
1749453410000|2025-06-09 07:16:50|203.87|203.74|203.87|203.79|203.87|203.79|203.87|203.74|32
1749453430000|2025-06-09 07:17:10|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|61
1749453440000|2025-06-09 07:17:20||203.64||203.69||203.69||203.64|27
1749453450000|2025-06-09 07:17:30|203.82|203.64|203.72|203.64|203.82|203.64|203.72|203.64|57
1749453460000|2025-06-09 07:17:40|203.67|203.59|203.72|203.64|203.72|203.64|203.67|203.59|19
1749453470000|2025-06-09 07:17:50|203.67|203.59|203.67|203.59|203.67|203.59|203.62|203.54|73
1749453480000|2025-06-09 07:18:00|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|20
1749453490000|2025-06-09 07:18:10|203.57|203.49|203.62|203.54|203.62|203.54|203.57|203.49|28
1749453500000|2025-06-09 07:18:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|12
1749453510000|2025-06-09 07:18:30|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|22
1749453520000|2025-06-09 07:18:40|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|70
1749453530000|2025-06-09 07:18:50|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.24|131
1749453540000|2025-06-09 07:19:00||203.24||203.29||203.29||203.24|15
1749453550000|2025-06-09 07:19:10|203.32|203.24|203.22|203.14|203.32|203.29|203.22|203.14|101
1749453560000|2025-06-09 07:19:20|203.27|203.09|203.22|203.14|203.27|203.19|203.22|203.09|172
1749453570000|2025-06-09 07:19:30|||||||||1
1749453580000|2025-06-09 07:19:40|203.27|203.09|203.22|203.14|203.27|203.14|203.17|203.09|23
1749453590000|2025-06-09 07:19:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|1
1749453600000|2025-06-09 07:20:00|203.12|203.04|203.27|203.19|203.27|203.19|203.12|203.04|24
1749453610000|2025-06-09 07:20:10|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|17
1749453620000|2025-06-09 07:20:20|||||||||1
1749453630000|2025-06-09 07:20:30|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|6
1749453640000|2025-06-09 07:20:40|203.32|203.24|203.32|203.19|203.32|203.29|203.32|203.19|0
1749453650000|2025-06-09 07:20:50|203.37|203.24|203.32|203.24|203.37|203.24|203.32|203.24|16
1749453660000|2025-06-09 07:21:00||203.19||203.24||203.24||203.19|19
1749453670000|2025-06-09 07:21:10|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|23
1749453680000|2025-06-09 07:21:20|203.22|203.09|203.22|203.14|203.27|203.19|203.22|203.09|798
1749453690000|2025-06-09 07:21:30|||||||||3
1749453700000|2025-06-09 07:21:40|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|24
1749453710000|2025-06-09 07:21:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|12
1749453720000|2025-06-09 07:22:00|203.12|203.04|203.12|203.04|203.17|203.09|203.12|203.04|17
1749453730000|2025-06-09 07:22:10|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.04|15
1749453740000|2025-06-09 07:22:20|203.22|203.14|203.37|203.29|203.37|203.29|203.22|203.14|81
1749453750000|2025-06-09 07:22:30|203.42|203.34|203.32|203.24|203.47|203.34|203.32|203.24|44
1749453760000|2025-06-09 07:22:40|203.37|203.29|203.37|203.29|203.37|203.29|203.32|203.24|10
1749453770000|2025-06-09 07:22:50|203.32|203.24|203.37|203.24|203.37|203.29|203.32|203.19|9
1749453780000|2025-06-09 07:23:00||203.29||203.29||203.29||203.29|30
1749453790000|2025-06-09 07:23:10|203.32|203.24|203.47|203.39|203.47|203.39|203.32|203.24|45
1749453800000|2025-06-09 07:23:20|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|28
1749453820000|2025-06-09 07:23:40|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|18
1749453830000|2025-06-09 07:23:50|203.47|203.39|203.52|203.39|203.52|203.44|203.47|203.39|7
1749453840000|2025-06-09 07:24:00|203.47||203.47||203.47||203.47||4
1749453850000|2025-06-09 07:24:10|203.52|203.44|203.62|203.54|203.62|203.54|203.52|203.44|22
1749453860000|2025-06-09 07:24:20|203.67|203.59|203.72|203.59|203.72|203.64|203.67|203.59|17
1749453870000|2025-06-09 07:24:30|203.67|203.64|203.62|203.54|203.67|203.64|203.62|203.54|15
1749453880000|2025-06-09 07:24:40|203.67||203.62||203.67||203.62||11
1749453890000|2025-06-09 07:24:50|203.67|203.49|203.57|203.44|203.67|203.49|203.57|203.44|16
1749453900000|2025-06-09 07:25:00|203.52||203.52||203.52||203.52||6
1749453910000|2025-06-09 07:25:10|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|7
1749453920000|2025-06-09 07:25:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|2
1749453940000|2025-06-09 07:25:40|203.52|203.44|203.52|203.44|203.57|203.49|203.52|203.44|19
1749453950000|2025-06-09 07:25:50|203.47|203.39|203.52|203.44|203.57|203.44|203.47|203.39|101
1749453960000|2025-06-09 07:26:00|203.57|203.49|203.57|203.44|203.57|203.49|203.52|203.44|101
1749453970000|2025-06-09 07:26:10|203.52||203.52||203.57||203.52||10
1749453980000|2025-06-09 07:26:20|203.47|203.39|203.52|203.44|203.52|203.44|203.47|203.39|35
1749453990000|2025-06-09 07:26:30|203.47|203.39|203.47|203.39|203.52|203.44|203.47|203.39|11
1749454000000|2025-06-09 07:26:40|203.52|203.44|203.57|203.49|203.57|203.49|203.47|203.44|25
1749454010000|2025-06-09 07:26:50|203.62||203.57||203.62||203.57||7
1749454020000|2025-06-09 07:27:00|203.62||203.57||203.62||203.57||4
1749454030000|2025-06-09 07:27:10|203.62||203.62||203.62||203.62||6
1749454040000|2025-06-09 07:27:20|203.57|203.44|203.57|203.49|203.57|203.49|203.52|203.44|21
1749454050000|2025-06-09 07:27:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.49|10
1749454070000|2025-06-09 07:27:50|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|17
1749454080000|2025-06-09 07:28:00|203.57||203.52||203.57||203.52||16
1749454090000|2025-06-09 07:28:10||203.39||203.44||203.44||203.39|22
1749454100000|2025-06-09 07:28:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|9
1749454110000|2025-06-09 07:28:30|||||||||40
1749454130000|2025-06-09 07:28:50|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|44
1749454140000|2025-06-09 07:29:00|203.42|203.34|203.42|203.34|203.47|203.39|203.42|203.34|14
1749454150000|2025-06-09 07:29:10|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|3
1749454160000|2025-06-09 07:29:20|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|42
1749454170000|2025-06-09 07:29:30|203.47|203.39|203.47|203.39|203.47|203.39|203.42|203.39|10
1749454180000|2025-06-09 07:29:40|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|12
1749454190000|2025-06-09 07:29:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|48
1749454200000|2025-06-09 07:30:00|203.52|203.44|203.57|203.49|203.57|203.49|203.52|203.39|56
1749454210000|2025-06-09 07:30:10||203.44||203.44||203.49||203.44|28
1749454220000|2025-06-09 07:30:20|203.52|203.39|203.47|203.39|203.57|203.39|203.47|203.39|25
1749454230000|2025-06-09 07:30:30|203.52|203.44|203.57|203.44|203.57|203.49|203.52|203.44|9
1749454240000|2025-06-09 07:30:40||203.49||203.49||203.49||203.49|1
1749454250000|2025-06-09 07:30:50|203.62|203.54|203.67|203.59|203.67|203.59|203.62|203.54|58
1749454260000|2025-06-09 07:31:00|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|11
1749454280000|2025-06-09 07:31:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|5
1749454290000|2025-06-09 07:31:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.49|6
1749454300000|2025-06-09 07:31:40|203.57|203.49|203.57|203.49|203.62|203.49|203.57|203.49|5
1749454320000|2025-06-09 07:32:00|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|9
1749454330000|2025-06-09 07:32:10||203.54||203.54||203.54||203.49|0
1749454350000|2025-06-09 07:32:30|203.67||203.62||203.67||203.62||10
1749454360000|2025-06-09 07:32:40|203.57|203.49|203.62|203.54|203.62|203.54|203.57|203.49|26
1749454370000|2025-06-09 07:32:50|203.57|203.49|203.62|203.49|203.62|203.49|203.57|203.49|5
1749454380000|2025-06-09 07:33:00|203.57|203.54|203.62|203.54|203.62|203.54|203.57|203.49|4
1749454390000|2025-06-09 07:33:10|203.57|203.49|203.57|203.49|203.62|203.54|203.57|203.49|15
1749454400000|2025-06-09 07:33:20|203.62||203.62||203.62||203.62||4
1749454410000|2025-06-09 07:33:30|203.57|203.44|203.52|203.44|203.57|203.44|203.52|203.44|30
1749454430000|2025-06-09 07:33:50|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|79
1749454440000|2025-06-09 07:34:00|203.42|203.39|203.52|203.44|203.57|203.44|203.42|203.39|66
1749454450000|2025-06-09 07:34:10|203.57||203.52||203.57||203.52||9
1749454460000|2025-06-09 07:34:20|203.57|203.49|203.62|203.49|203.62|203.54|203.57|203.49|99
1749454470000|2025-06-09 07:34:30|203.57||203.57||203.57||203.57||1
1749454480000|2025-06-09 07:34:40|||||||||3
1749454490000|2025-06-09 07:34:50|203.62|203.54|203.57|203.49|203.62|203.54|203.57|203.49|11
1749454500000|2025-06-09 07:35:00|203.62||203.57||203.62||203.57||7
1749454510000|2025-06-09 07:35:10|203.52|203.44|203.52|203.44|203.57|203.44|203.52|203.44|14
1749454520000|2025-06-09 07:35:20|203.47|203.39|203.52|203.39|203.52|203.39|203.47|203.39|11
1749454530000|2025-06-09 07:35:30|203.47||203.47||203.47||203.47||0
1749454540000|2025-06-09 07:35:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|8
1749454550000|2025-06-09 07:35:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|5
1749454560000|2025-06-09 07:36:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|12
1749454570000|2025-06-09 07:36:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|46
1749454580000|2025-06-09 07:36:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|4
1749454590000|2025-06-09 07:36:30||203.29||203.34||203.34||203.29|1
1749454600000|2025-06-09 07:36:40|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|15
1749454610000|2025-06-09 07:36:50|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|36
1749454620000|2025-06-09 07:37:00||203.24||203.29||203.29||203.24|4
1749454630000|2025-06-09 07:37:10|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|6
1749454640000|2025-06-09 07:37:20|203.32|203.24|203.42|203.29|203.42|203.29|203.32|203.24|234
1749454650000|2025-06-09 07:37:30|203.37|203.24|203.32|203.24|203.37|203.24|203.32|203.24|4
1749454660000|2025-06-09 07:37:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|17
1749454670000|2025-06-09 07:37:50|203.47|203.34|203.47|203.34|203.47|203.39|203.47|203.34|46
1749454680000|2025-06-09 07:38:00||203.39||203.39||203.39||203.39|0
1749454690000|2025-06-09 07:38:10||203.34||203.39||203.39||203.34|136
1749454700000|2025-06-09 07:38:20|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.39|13
1749454710000|2025-06-09 07:38:30||203.39||203.39||203.39||203.39|1
1749454720000|2025-06-09 07:38:40||203.44||203.44||203.44||203.44|2
1749454730000|2025-06-09 07:38:50|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|81
1749454760000|2025-06-09 07:39:20|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|3
1749454780000|2025-06-09 07:39:40|203.57|203.49|203.57|203.49|203.57|203.49|203.52|203.49|81
1749454790000|2025-06-09 07:39:50|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.49|37
1749454800000|2025-06-09 07:40:00|203.57|203.49|203.57|203.49|203.62|203.49|203.57|203.49|7
1749454810000|2025-06-09 07:40:10|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|81
1749454830000|2025-06-09 07:40:30||203.34||203.39||203.39||203.34|36
1749454840000|2025-06-09 07:40:40||203.34||203.34||203.39||203.34|6
1749454850000|2025-06-09 07:40:50||203.39||203.39||203.39||203.34|2
1749454870000|2025-06-09 07:41:10|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|16
1749454880000|2025-06-09 07:41:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|17
1749454910000|2025-06-09 07:41:50|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|39
1749454920000|2025-06-09 07:42:00|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|128
1749454930000|2025-06-09 07:42:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1749454950000|2025-06-09 07:42:30|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|223
1749454960000|2025-06-09 07:42:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1749454980000|2025-06-09 07:43:00|203.32||203.27||203.32||203.27||28
1749455010000|2025-06-09 07:43:30|203.32|203.24|203.32|203.24|203.37|203.24|203.32|203.24|27
1749455020000|2025-06-09 07:43:40|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|24
1749455030000|2025-06-09 07:43:50|203.42|203.34|203.47|203.34|203.47|203.34|203.42|203.34|50
1749455040000|2025-06-09 07:44:00|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.34|2
1749455050000|2025-06-09 07:44:10||203.44||203.44||203.44||203.39|4
1749455060000|2025-06-09 07:44:20|203.47|203.39|203.42|203.34|203.47|203.44|203.42|203.34|1
1749455070000|2025-06-09 07:44:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|1
1749455080000|2025-06-09 07:44:40|||||||||6
1749455090000|2025-06-09 07:44:50|||||||||5
1749455100000|2025-06-09 07:45:00|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|106
1749455110000|2025-06-09 07:45:10|203.37|203.34|203.42|203.29|203.42|203.34|203.37|203.29|8
1749455120000|2025-06-09 07:45:20|203.37|203.34|203.37|203.29|203.37|203.34|203.37|203.29|0
1749455130000|2025-06-09 07:45:30|203.32|203.24|203.32|203.19|203.37|203.24|203.32|203.19|23
1749455140000|2025-06-09 07:45:40||203.24||203.19||203.24||203.19|4
1749455150000|2025-06-09 07:45:50||203.24||203.24||203.24||203.19|4
1749455160000|2025-06-09 07:46:00|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|11
1749455170000|2025-06-09 07:46:10|203.32|203.29|203.37|203.29|203.42|203.29|203.32|203.29|11
1749455180000|2025-06-09 07:46:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|2
1749455190000|2025-06-09 07:46:30|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|11
1749455200000|2025-06-09 07:46:40|||||||||2
1749455210000|2025-06-09 07:46:50|203.47|203.29|203.42|203.29|203.47|203.34|203.42|203.29|7
1749455220000|2025-06-09 07:47:00||203.34||203.34||203.34||203.34|0
1749455230000|2025-06-09 07:47:10|203.37|203.29|203.42|203.29|203.42|203.34|203.37|203.29|5
1749455240000|2025-06-09 07:47:20||203.34||203.34||203.34||203.34|0
1749455250000|2025-06-09 07:47:30|203.47||203.42||203.47||203.42||44
1749455260000|2025-06-09 07:47:40|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|39
1749455270000|2025-06-09 07:47:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|19
1749455280000|2025-06-09 07:48:00|||||||||16
1749455290000|2025-06-09 07:48:10|||||||||3
1749455300000|2025-06-09 07:48:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|17
1749455310000|2025-06-09 07:48:30|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|5
1749455330000|2025-06-09 07:48:50|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|55
1749455340000|2025-06-09 07:49:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|60
1749455350000|2025-06-09 07:49:10|203.47||203.42||203.47||203.42||35
1749455360000|2025-06-09 07:49:20|||||||||53
1749455370000|2025-06-09 07:49:30|||||||||21
1749455380000|2025-06-09 07:49:40|203.47|203.39|203.52|203.44|203.52|203.44|203.47|203.39|75
1749455390000|2025-06-09 07:49:50|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|98
1749455400000|2025-06-09 07:50:00|||||||||64
1749455410000|2025-06-09 07:50:10|||||||||2
1749455420000|2025-06-09 07:50:20|203.57|203.44|203.57|203.49|203.57|203.49|203.52|203.44|90
1749455430000|2025-06-09 07:50:30|203.62||203.57||203.62||203.57||10
1749455440000|2025-06-09 07:50:40|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|55
1749455450000|2025-06-09 07:50:50|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|21
1749455460000|2025-06-09 07:51:00|203.47||203.42||203.47||203.42||5
1749455470000|2025-06-09 07:51:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|18
1749455480000|2025-06-09 07:51:20|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|15
1749455490000|2025-06-09 07:51:30|203.37|203.34|203.37|203.29|203.37|203.34|203.37|203.29|2
1749455500000|2025-06-09 07:51:40|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|13
1749455510000|2025-06-09 07:51:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|43
1749455520000|2025-06-09 07:52:00|203.37|203.29|203.42|203.34|203.42|203.34|203.32|203.29|63
1749455530000|2025-06-09 07:52:10|203.47|203.39|203.47|203.34|203.47|203.39|203.42|203.34|22
1749455540000|2025-06-09 07:52:20|203.42||203.42||203.42||203.42||0
1749455550000|2025-06-09 07:52:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|11
1749455560000|2025-06-09 07:52:40|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|5
1749455570000|2025-06-09 07:52:50|||||||||5
1749455580000|2025-06-09 07:53:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.34|20
1749455590000|2025-06-09 07:53:10|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|19
1749455610000|2025-06-09 07:53:30|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|22
1749455630000|2025-06-09 07:53:50|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|7
1749455640000|2025-06-09 07:54:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|23
1749455650000|2025-06-09 07:54:10|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|59
1749455660000|2025-06-09 07:54:20|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|60
1749455670000|2025-06-09 07:54:30|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|89
1749455680000|2025-06-09 07:54:40|203.32|203.29|203.37|203.29|203.37|203.29|203.32|203.24|19
1749455690000|2025-06-09 07:54:50||203.24||203.29||203.29||203.24|31
1749455700000|2025-06-09 07:55:00|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|20
1749455710000|2025-06-09 07:55:10|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.24|22
1749455720000|2025-06-09 07:55:20|203.32|203.29|203.37|203.24|203.37|203.29|203.32|203.24|21
1749455730000|2025-06-09 07:55:30|203.32|203.29|203.32|203.24|203.32|203.29|203.32|203.24|1
1749455740000|2025-06-09 07:55:40|203.37|203.29|203.37|203.24|203.37|203.29|203.32|203.24|13
1749455750000|2025-06-09 07:55:50||203.29||203.24||203.29||203.24|0
1749455760000|2025-06-09 07:56:00||203.29||203.29||203.29||203.29|27
1749455770000|2025-06-09 07:56:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|6
1749455780000|2025-06-09 07:56:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|2
1749455810000|2025-06-09 07:56:50|203.42|203.34|203.42|203.29|203.42|203.34|203.42|203.29|13
1749455820000|2025-06-09 07:57:00|203.37|203.34|203.37|203.29|203.37|203.34|203.37|203.29|2
1749455850000|2025-06-09 07:57:30||203.24||203.29||203.29||203.24|67
1749455860000|2025-06-09 07:57:40|203.42|203.34|203.42|203.34|203.47|203.39|203.42|203.34|14
1749455900000|2025-06-09 07:58:20|203.47|203.39|203.52|203.44|203.52|203.44|203.47|203.39|20
1749455910000|2025-06-09 07:58:30||203.39||203.39||203.44||203.39|9
1749455920000|2025-06-09 07:58:40||203.44||203.39||203.44||203.39|6
1749455940000|2025-06-09 07:59:00|203.47|203.44|203.57|203.49|203.62|203.54|203.47|203.39|29
1749455950000|2025-06-09 07:59:10|203.62||203.57||203.62||203.57||8
1749455970000|2025-06-09 07:59:30|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|16
1749455980000|2025-06-09 07:59:40|203.67||203.67||203.67||203.67||6
1749455990000|2025-06-09 07:59:50||203.59||203.59||203.59||203.59|9
1749456000000|2025-06-09 08:00:00|203.72|203.54|203.67|203.59|203.72|203.59|203.67|203.54|11
1749456010000|2025-06-09 08:00:10|203.62|203.54|203.62|203.54|203.62|203.59|203.62|203.54|1
1749456030000|2025-06-09 08:00:30|203.57|203.49|203.57|203.49|203.62|203.49|203.57|203.44|4
1749456040000|2025-06-09 08:00:40|203.52|203.44|203.47|203.39|203.57|203.44|203.47|203.34|13
1749456050000|2025-06-09 08:00:50|203.42|203.34|203.42|203.34|203.42|203.39|203.42|203.34|2
1749456060000|2025-06-09 08:01:00|203.47||203.42||203.47||203.42||3
1749456070000|2025-06-09 08:01:10|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|44
1749456080000|2025-06-09 08:01:20|203.42|203.39|203.42|203.34|203.42|203.39|203.42|203.34|4
1749456090000|2025-06-09 08:01:30||203.29||203.34||203.34||203.29|3
1749456100000|2025-06-09 08:01:40|203.52|203.39|203.52|203.39|203.52|203.39|203.52|203.39|9
1749456110000|2025-06-09 08:01:50|203.57|203.44|203.52|203.44|203.57|203.44|203.52|203.44|5
1749456120000|2025-06-09 08:02:00|203.62|203.49|203.57|203.49|203.62|203.54|203.57|203.49|63
1749456130000|2025-06-09 08:02:10|203.62||203.57||203.62||203.57||0
1749456140000|2025-06-09 08:02:20|203.52|203.44|203.52|203.44|203.57|203.44|203.52|203.44|12
1749456150000|2025-06-09 08:02:30|203.47|203.39|203.47|203.39|203.52|203.44|203.47|203.39|3
1749456160000|2025-06-09 08:02:40|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|3
1749456170000|2025-06-09 08:02:50|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|6
1749456180000|2025-06-09 08:03:00||203.34||203.39||203.39||203.34|2
1749456190000|2025-06-09 08:03:10|203.52|203.44|203.52|203.44|203.52|203.44|203.47|203.44|10
1749456200000|2025-06-09 08:03:20||203.39||203.44||203.44||203.39|1
1749456210000|2025-06-09 08:03:30|203.47|203.39|203.57|203.49|203.57|203.49|203.47|203.39|25
1749456220000|2025-06-09 08:03:40|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|9
1749456230000|2025-06-09 08:03:50|203.57|203.44|203.52|203.44|203.57|203.49|203.52|203.44|12
1749456240000|2025-06-09 08:04:00|203.57|203.49|203.57|203.44|203.57|203.49|203.57|203.44|47
1749456250000|2025-06-09 08:04:10|203.52||203.57||203.57||203.52||1
1749456270000|2025-06-09 08:04:30|203.52|203.39|203.52|203.39|203.52|203.44|203.47|203.34|27
1749456280000|2025-06-09 08:04:40|203.47||203.47||203.47||203.47||0
1749456290000|2025-06-09 08:04:50||203.34||203.39||203.39||203.34|14
1749456300000|2025-06-09 08:05:00|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.29|33
1749456320000|2025-06-09 08:05:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|8
1749456340000|2025-06-09 08:05:40|||||||||14
1749456350000|2025-06-09 08:05:50|203.42|203.34|203.47|203.34|203.47|203.34|203.42|203.34|3
1749456360000|2025-06-09 08:06:00|203.52|203.39|203.47|203.39|203.52|203.39|203.47|203.39|25
1749456370000|2025-06-09 08:06:10|203.52|203.44|203.52|203.44|203.57|203.49|203.52|203.44|28
1749456380000|2025-06-09 08:06:20|203.57||203.57||203.57||203.57||13
1749456390000|2025-06-09 08:06:30|203.52|203.49|203.57|203.49|203.57|203.49|203.52|203.44|17
1749456410000|2025-06-09 08:06:50|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|2
1749456420000|2025-06-09 08:07:00||203.54||203.49||203.54||203.49|0
1749456430000|2025-06-09 08:07:10|203.57||203.62||203.62||203.57||5
1749456440000|2025-06-09 08:07:20|203.67|203.54|203.62|203.54|203.67|203.59|203.62|203.49|10
1749456450000|2025-06-09 08:07:30|||||||||2
1749456470000|2025-06-09 08:07:50|203.57|203.49|203.62|203.49|203.62|203.49|203.57|203.49|35
1749456480000|2025-06-09 08:08:00||203.54||203.54||203.54||203.54|0
1749456490000|2025-06-09 08:08:10||203.49||203.54||203.54||203.49|2
1749456500000|2025-06-09 08:08:20|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|1
1749456520000|2025-06-09 08:08:40|203.62|203.54|203.62|203.49|203.62|203.54|203.57|203.49|5
1749456530000|2025-06-09 08:08:50||203.54||203.49||203.54||203.49|0
1749456540000|2025-06-09 08:09:00|203.57||203.57||203.57||203.57||0
1749456560000|2025-06-09 08:09:20|203.52|203.44|203.52|203.44|203.57|203.44|203.52|203.44|90
1749456570000|2025-06-09 08:09:30|203.62|203.54|203.67|203.54|203.67|203.59|203.62|203.54|44
1749456580000|2025-06-09 08:09:40|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.54|23
1749456590000|2025-06-09 08:09:50||203.54||203.59||203.59||203.54|0
1749456600000|2025-06-09 08:10:00||203.54||203.59||203.59||203.54|16
1749456610000|2025-06-09 08:10:10|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|40
1749456620000|2025-06-09 08:10:20|203.67|203.59|203.72|203.64|203.72|203.64|203.67|203.59|2
1749456630000|2025-06-09 08:10:30|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|0
1749456640000|2025-06-09 08:10:40||203.54||203.59||203.59||203.54|3
1749456650000|2025-06-09 08:10:50|203.62|203.54|203.57|203.49|203.62|203.54|203.57|203.49|13
1749456660000|2025-06-09 08:11:00|203.52|203.44|203.52|203.44|203.52|203.44|203.52|203.44|20
1749456670000|2025-06-09 08:11:10|||||||||1
1749456680000|2025-06-09 08:11:20|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|10
1749456690000|2025-06-09 08:11:30|203.52|203.44|203.57|203.44|203.57|203.44|203.52|203.44|10
1749456700000|2025-06-09 08:11:40||203.49||203.49||203.49||203.49|0
1749456720000|2025-06-09 08:12:00|203.52|203.44|203.57|203.49|203.57|203.49|203.52|203.44|22
1749456730000|2025-06-09 08:12:10||203.44||203.49||203.49||203.44|0
1749456740000|2025-06-09 08:12:20||203.44||203.49||203.49||203.44|14
1749456750000|2025-06-09 08:12:30|203.62||203.62||203.62||203.62||9
1749456760000|2025-06-09 08:12:40||203.54||203.54||203.54||203.54|0
1749456770000|2025-06-09 08:12:50|203.57|203.44|203.52|203.44|203.57|203.44|203.52|203.44|14
1749456780000|2025-06-09 08:13:00|||||||||12
1749456790000|2025-06-09 08:13:10|203.57||203.57||203.57||203.57||1
1749456800000|2025-06-09 08:13:20|203.52||203.52||203.52||203.52||0
1749456820000|2025-06-09 08:13:40|203.57|203.49|203.52|203.39|203.57|203.49|203.52|203.39|3
1749456830000|2025-06-09 08:13:50|203.47|203.34|203.47|203.34|203.47|203.39|203.47|203.34|0
1749456840000|2025-06-09 08:14:00|203.52|203.39|203.52|203.44|203.52|203.44|203.52|203.39|3
1749456850000|2025-06-09 08:14:10|203.57||203.57||203.57||203.57||2
1749456860000|2025-06-09 08:14:20|203.52||203.57||203.57||203.52||23
1749456870000|2025-06-09 08:14:30||203.49||203.49||203.49||203.49|0
1749456880000|2025-06-09 08:14:40|203.62||203.62||203.62||203.62||3
1749456890000|2025-06-09 08:14:50||203.54||203.54||203.54||203.49|1
1749456900000|2025-06-09 08:15:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|10
1749456910000|2025-06-09 08:15:10|203.72||203.72||203.72||203.72||20
1749456920000|2025-06-09 08:15:20|203.67|203.64|203.72|203.59|203.77|203.64|203.67|203.59|29
1749456930000|2025-06-09 08:15:30|203.67|203.64|203.62|203.54|203.72|203.64|203.62|203.54|15
1749456940000|2025-06-09 08:15:40||203.49||203.49||203.49||203.49|11
1749456950000|2025-06-09 08:15:50|203.57|203.54|203.62|203.54|203.62|203.54|203.57|203.54|10
1749456960000|2025-06-09 08:16:00|203.67|203.59|203.72|203.59|203.72|203.64|203.67|203.59|13
1749456970000|2025-06-09 08:16:10|203.67||203.67||203.72||203.67||4
1749456980000|2025-06-09 08:16:20|||||||||1
1749456990000|2025-06-09 08:16:30||203.54||203.54||203.59||203.54|8
1749457000000|2025-06-09 08:16:40||203.59||203.59||203.59||203.54|0
1749457010000|2025-06-09 08:16:50||203.54||203.54||203.54||203.54|0
1749457020000|2025-06-09 08:17:00|203.62|203.59|203.67|203.59|203.67|203.59|203.62|203.59|8
1749457030000|2025-06-09 08:17:10||203.54||203.54||203.54||203.54|5
1749457040000|2025-06-09 08:17:20||203.59||203.54||203.59||203.54|0
1749457050000|2025-06-09 08:17:30||203.59||203.59||203.59||203.59|0
1749457060000|2025-06-09 08:17:40|||||||||1
1749457100000|2025-06-09 08:18:20|||||||||29
1749457110000|2025-06-09 08:18:30||203.54||203.59||203.59||203.54|6
1749457120000|2025-06-09 08:18:40||203.54||203.54||203.54||203.54|0
1749457130000|2025-06-09 08:18:50||203.59||203.59||203.59||203.54|5
1749457140000|2025-06-09 08:19:00||203.54||203.54||203.59||203.54|0
1749457150000|2025-06-09 08:19:10|203.62|203.59|203.57|203.49|203.62|203.59|203.57|203.49|10
1749457160000|2025-06-09 08:19:20|203.62|203.54|203.57|203.49|203.62|203.54|203.57|203.49|15
1749457170000|2025-06-09 08:19:30|203.52|203.44|203.52|203.44|203.52|203.49|203.52|203.44|0
1749457200000|2025-06-09 08:20:00||203.39||203.44||203.44||203.39|1
1749457210000|2025-06-09 08:20:10|203.47|203.39|203.47|203.39|203.52|203.44|203.47|203.39|5
1749457220000|2025-06-09 08:20:20||203.34||203.39||203.39||203.34|0
1749457230000|2025-06-09 08:20:30|203.42|203.34|203.42|203.34|203.42|203.39|203.42|203.34|0
1749457250000|2025-06-09 08:20:50||203.29||203.34||203.34||203.29|2
1749457260000|2025-06-09 08:21:00|203.37|203.29|203.37|203.29|203.37|203.34|203.37|203.29|29
1749457270000|2025-06-09 08:21:10||203.24||203.29||203.29||203.24|18
1749457280000|2025-06-09 08:21:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|32
1749457290000|2025-06-09 08:21:30||203.29||203.29||203.34||203.29|11
1749457300000|2025-06-09 08:21:40||203.34||203.34||203.34||203.29|0
1749457320000|2025-06-09 08:22:00|203.47|203.39|203.47|203.39|203.47|203.39|203.47|203.39|16
1749457330000|2025-06-09 08:22:10|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|47
1749457340000|2025-06-09 08:22:20||203.29||203.34||203.34||203.29|1
1749457350000|2025-06-09 08:22:30||203.29||203.29||203.29||203.29|0
1749457360000|2025-06-09 08:22:40|203.47|203.34|203.47|203.34|203.47|203.34|203.47|203.29|19
1749457370000|2025-06-09 08:22:50|203.42|203.29|203.42|203.29|203.47|203.29|203.42|203.29|16
1749457380000|2025-06-09 08:23:00|203.37|203.34|203.42|203.34|203.42|203.34|203.37|203.34|1
1749457390000|2025-06-09 08:23:10|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|7
1749457400000|2025-06-09 08:23:20|203.42||203.42||203.42||203.42||0
1749457410000|2025-06-09 08:23:30|203.47||203.47||203.47||203.47||1
1749457420000|2025-06-09 08:23:40||203.39||203.34||203.39||203.34|0
1749457430000|2025-06-09 08:23:50||203.39||203.39||203.39||203.34|6
1749457450000|2025-06-09 08:24:10|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|46
1749457460000|2025-06-09 08:24:20|203.37|203.29|203.42|203.34|203.42|203.34|203.37|203.29|29
1749457470000|2025-06-09 08:24:30|||||||||17
1749457480000|2025-06-09 08:24:40|203.47||203.47||203.47||203.47||2
1749457490000|2025-06-09 08:24:50|203.42||203.47||203.47||203.42||1
1749457500000|2025-06-09 08:25:00||203.39||203.39||203.39||203.34|5
1749457510000|2025-06-09 08:25:10|||||||||1
1749457530000|2025-06-09 08:25:30|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|4
1749457540000|2025-06-09 08:25:40|||||||||2
1749457550000|2025-06-09 08:25:50|||||||||3
1749457560000|2025-06-09 08:26:00|203.42|203.34|203.52|203.44|203.52|203.44|203.42|203.34|20
1749457570000|2025-06-09 08:26:10|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.44|9
1749457590000|2025-06-09 08:26:30|203.52|203.44|203.57|203.44|203.57|203.44|203.52|203.44|31
1749457600000|2025-06-09 08:26:40|203.62|203.49|203.62|203.54|203.62|203.54|203.62|203.44|9
1749457640000|2025-06-09 08:27:20|||||||||1
1749457650000|2025-06-09 08:27:30||203.49||203.54||203.54||203.49|362
1749457670000|2025-06-09 08:27:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.54|11
1749457680000|2025-06-09 08:28:00|203.62|203.54|203.62|203.54|203.62|203.59|203.62|203.54|0
1749457720000|2025-06-09 08:28:40||203.49||203.54||203.54||203.49|2
1749457760000|2025-06-09 08:29:20|||||||||1
1749457800000|2025-06-09 08:30:00|203.67||203.62||203.67||203.62||31
1749457810000|2025-06-09 08:30:10|203.67||203.62||203.67||203.62||3
1749457820000|2025-06-09 08:30:20||203.49||203.49||203.49||203.49|22
1749457830000|2025-06-09 08:30:30||203.54||203.54||203.54||203.49|7
1749457840000|2025-06-09 08:30:40|203.57|203.49|203.57|203.49|203.62|203.49|203.57|203.49|12
1749457850000|2025-06-09 08:30:50|203.62|203.54|203.62|203.49|203.62|203.54|203.62|203.49|2
1749457860000|2025-06-09 08:31:00||203.54||203.54||203.54||203.54|0
1749457880000|2025-06-09 08:31:20|203.67||203.67||203.67||203.67||13
1749457890000|2025-06-09 08:31:30||203.59||203.59||203.59||203.59|0
1749457900000|2025-06-09 08:31:40|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|2
1749457910000|2025-06-09 08:31:50|||||||||11
1749457960000|2025-06-09 08:32:40|||||||||1
1749457970000|2025-06-09 08:32:50|||||||||31
1749457980000|2025-06-09 08:33:00||203.49||203.49||203.49||203.49|12
1749457990000|2025-06-09 08:33:10|203.57|203.54|203.62|203.49|203.62|203.54|203.57|203.49|6
1749458000000|2025-06-09 08:33:20||203.54||203.54||203.54||203.54|0
1749458010000|2025-06-09 08:33:30|203.67|203.59|203.67|203.54|203.67|203.59|203.67|203.54|43
1749458020000|2025-06-09 08:33:40|203.62||203.62||203.62||203.62||0
1749458030000|2025-06-09 08:33:50|203.67||203.62||203.67||203.62||10
1749458040000|2025-06-09 08:34:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.54|3
1749458060000|2025-06-09 08:34:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|9
1749458070000|2025-06-09 08:34:30|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|22
1749458080000|2025-06-09 08:34:40|203.72||203.67||203.72||203.67||1
1749458090000|2025-06-09 08:34:50|||||||||2
1749458110000|2025-06-09 08:35:10|203.72||203.72||203.72||203.72||7
1749458120000|2025-06-09 08:35:20|203.67|203.64|203.77|203.64|203.77|203.64|203.67|203.64|23
1749458130000|2025-06-09 08:35:30||203.69||203.69||203.69||203.69|1
1749458140000|2025-06-09 08:35:40||203.64||203.64||203.69||203.64|0
1749458150000|2025-06-09 08:35:50||203.69||203.64||203.69||203.64|6
1749458160000|2025-06-09 08:36:00||203.69||203.69||203.69||203.64|3
1749458180000|2025-06-09 08:36:20|203.82|203.74|203.77|203.69|203.82|203.74|203.77|203.69|6
1749458190000|2025-06-09 08:36:30|203.72|203.64|203.72|203.64|203.72|203.69|203.72|203.64|0
1749458200000|2025-06-09 08:36:40|203.77||203.77||203.77||203.77||1
1749458210000|2025-06-09 08:36:50||203.69||203.69||203.69||203.69|21
1749458220000|2025-06-09 08:37:00|203.82|203.74|203.82|203.69|203.82|203.74|203.82|203.69|4
1749458230000|2025-06-09 08:37:10|203.77||203.77||203.77||203.77||0
1749458240000|2025-06-09 08:37:20|203.72|203.64|203.72|203.59|203.72|203.64|203.72|203.59|3
1749458250000|2025-06-09 08:37:30||203.64||203.64||203.64||203.64|0
1749458300000|2025-06-09 08:38:20|203.77|203.69|203.77|203.64|203.77|203.69|203.72|203.64|22
1749458310000|2025-06-09 08:38:30|203.72||203.72||203.72||203.72||0
1749458320000|2025-06-09 08:38:40|203.77||203.77||203.77||203.77||2
1749458330000|2025-06-09 08:38:50|203.72|203.59|203.72|203.59|203.72|203.59|203.72|203.59|1
1749458340000|2025-06-09 08:39:00|203.67||203.67||203.67||203.67||0
1749458350000|2025-06-09 08:39:10|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|1
1749458370000|2025-06-09 08:39:30||203.49||203.49||203.54||203.49|0
1749458380000|2025-06-09 08:39:40|203.57|203.54|203.57|203.49|203.57|203.54|203.57|203.49|0
1749458400000|2025-06-09 08:40:00|203.62|203.54|203.62|203.54|203.62|203.54|203.62|203.54|5
1749458410000|2025-06-09 08:40:10|203.67|203.59|203.67|203.54|203.67|203.59|203.67|203.54|15
1749458420000|2025-06-09 08:40:20|203.62|203.49|203.62|203.49|203.62|203.49|203.62|203.49|0
1749458430000|2025-06-09 08:40:30||203.54||203.54||203.54||203.54|0
1749458450000|2025-06-09 08:40:50|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.54|3
1749458470000|2025-06-09 08:41:10|||||||||1
1749458480000|2025-06-09 08:41:20|203.72|203.64|203.72|203.64|203.72|203.64|203.72|203.64|1
1749458490000|2025-06-09 08:41:30|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|4
1749458510000|2025-06-09 08:41:50|203.72|203.64|203.77|203.64|203.77|203.64|203.72|203.64|5
1749458520000|2025-06-09 08:42:00||203.69||203.69||203.69||203.69|0
1749458550000|2025-06-09 08:42:30|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|1
1749458560000|2025-06-09 08:42:40|203.87|203.79|203.87|203.74|203.87|203.79|203.87|203.74|1
1749458570000|2025-06-09 08:42:50||203.79||203.74||203.79||203.74|2
1749458580000|2025-06-09 08:43:00|203.82||203.82||203.82||203.82||0
1749458600000|2025-06-09 08:43:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|3
1749458610000|2025-06-09 08:43:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|12
1749458620000|2025-06-09 08:43:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.84|153
1749458640000|2025-06-09 08:44:00|204.02|203.94|204.02|203.89|204.02|203.94|204.02|203.89|21
1749458650000|2025-06-09 08:44:10|203.97|203.94|203.97|203.89|203.97|203.94|203.97|203.89|8
1749458660000|2025-06-09 08:44:20|204.02||203.97||204.02||203.97||4
1749458690000|2025-06-09 08:44:50|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.89|13
1749458740000|2025-06-09 08:45:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|5
1749458750000|2025-06-09 08:45:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.79|26
1749458760000|2025-06-09 08:46:00|203.97||203.97||203.97||203.92||17
1749458770000|2025-06-09 08:46:10||203.89||203.84||203.89||203.84|1
1749458780000|2025-06-09 08:46:20|203.92||203.92||203.92||203.92||0
1749458800000|2025-06-09 08:46:40|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|90
1749458810000|2025-06-09 08:46:50|||||||||1
1749458820000|2025-06-09 08:47:00|||||||||39
1749458860000|2025-06-09 08:47:40|||||||||2
1749458870000|2025-06-09 08:47:50|||||||||2
1749458880000|2025-06-09 08:48:00|||||||||2
1749458890000|2025-06-09 08:48:10|204.07||204.02||204.07||204.02||28
1749458900000|2025-06-09 08:48:20|204.07|203.99|204.02|203.94|204.07|203.99|204.02|203.94|43
1749458930000|2025-06-09 08:48:50||203.89||203.89||203.94||203.89|1
1749458940000|2025-06-09 08:49:00|203.97||203.97||203.97||203.97||0
1749458950000|2025-06-09 08:49:10|204.02||204.02||204.02||204.02||11
1749458960000|2025-06-09 08:49:20|203.97|203.94|203.97|203.89|203.97|203.94|203.97|203.89|0
1749458970000|2025-06-09 08:49:30|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|0
1749458990000|2025-06-09 08:49:50|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|22
1749459000000|2025-06-09 08:50:00||203.89||203.89||203.89||203.84|0
1749459010000|2025-06-09 08:50:10|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|12
1749459020000|2025-06-09 08:50:20|204.02|203.84|204.02|203.94|204.02|203.94|204.02|203.84|5
1749459030000|2025-06-09 08:50:30|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|1
1749459040000|2025-06-09 08:50:40|203.97|203.89|203.97|203.89|204.02|203.89|203.97|203.89|2
1749459120000|2025-06-09 08:52:00|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.89|9
1749459130000|2025-06-09 08:52:10|||||||||5
1749459140000|2025-06-09 08:52:20|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|2
1749459150000|2025-06-09 08:52:30|204.02|203.94|203.97|203.89|204.02|203.94|203.97|203.89|2
1749459180000|2025-06-09 08:53:00|204.02||204.02||204.02||204.02||4
1749459190000|2025-06-09 08:53:10||203.94||203.94||203.94||203.94|0
1749459200000|2025-06-09 08:53:20|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|8
1749459210000|2025-06-09 08:53:30|204.02|203.94|204.02|203.89|204.02|203.94|204.02|203.89|1
1749459230000|2025-06-09 08:53:50||203.94||203.94||203.94||203.94|0
1749459240000|2025-06-09 08:54:00|204.07|203.99|204.07|203.94|204.07|203.99|204.02|203.94|9
1749459250000|2025-06-09 08:54:10||203.99||203.99||203.99||203.94|2
1749459280000|2025-06-09 08:54:40|204.12||204.12||204.12||204.12||14
1749459300000|2025-06-09 08:55:00|204.07|204.04|204.17|204.04|204.17|204.04|204.07|204.04|22
1749459310000|2025-06-09 08:55:10|204.12||204.12||204.12||204.12||2
1749459340000|2025-06-09 08:55:40|||||||||1
1749459350000|2025-06-09 08:55:50|204.17|204.09|204.22|204.14|204.22|204.14|204.17|204.04|46
1749459360000|2025-06-09 08:56:00|||||||||1
1749459380000|2025-06-09 08:56:20|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|4
1749459400000|2025-06-09 08:56:40|||||||||1
1749459410000|2025-06-09 08:56:50|204.22|204.14|204.22|204.09|204.22|204.14|204.22|204.09|48
1749459420000|2025-06-09 08:57:00|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.14|238
1749459430000|2025-06-09 08:57:10||204.09||204.09||204.14||204.09|15
1749459440000|2025-06-09 08:57:20||204.14||204.14||204.14||204.14|6
1749459450000|2025-06-09 08:57:30|||||||||2
1749459470000|2025-06-09 08:57:50||204.09||204.09||204.14||204.09|7
1749459480000|2025-06-09 08:58:00|204.17||204.17||204.17||204.17||1
1749459520000|2025-06-09 08:58:40||204.04||204.09||204.09||204.04|0
1749459550000|2025-06-09 08:59:10|204.22||204.22||204.22||204.22||20
1749459560000|2025-06-09 08:59:20||204.14||204.09||204.14||204.09|1
1749459570000|2025-06-09 08:59:30||204.14||204.14||204.14||204.09|5
1749459580000|2025-06-09 08:59:40|204.27||204.27||204.27||204.27||5
1749459590000|2025-06-09 08:59:50||204.19||204.14||204.19||204.14|0
1749459600000|2025-06-09 09:00:00|204.32|204.19|204.37|204.24|204.37|204.24|204.32|204.14|14
1749459610000|2025-06-09 09:00:10|204.32||204.32||204.32||204.32||1
1749459680000|2025-06-09 09:01:20|||||||||1
1749459690000|2025-06-09 09:01:30|||||||||1
1749459700000|2025-06-09 09:01:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|16
1749459710000|2025-06-09 09:01:50||204.24||204.29||204.29||204.24|2
1749459720000|2025-06-09 09:02:00|||||||||1
1749459730000|2025-06-09 09:02:10||204.24||204.24||204.24||204.24|0
1749459740000|2025-06-09 09:02:20|204.32|204.29|204.37|204.24|204.37|204.29|204.32|204.24|1
1749459750000|2025-06-09 09:02:30|204.32||204.32||204.37||204.32||3
1749459760000|2025-06-09 09:02:40||204.19||204.24||204.24||204.19|1
1749459790000|2025-06-09 09:03:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|1
1749459810000|2025-06-09 09:03:30||204.24||204.24||204.24||204.24|1
1749459820000|2025-06-09 09:03:40|204.32|204.29|204.32|204.24|204.32|204.29|204.32|204.24|0
1749459860000|2025-06-09 09:04:20|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|2
1749459870000|2025-06-09 09:04:30||204.24||204.19||204.24||204.19|0
1749459880000|2025-06-09 09:04:40||204.24||204.19||204.24||204.19|0
1749459890000|2025-06-09 09:04:50||204.24||204.24||204.24||204.24|0
1749459900000|2025-06-09 09:05:00||204.19||204.19||204.19||204.19|0
1749459910000|2025-06-09 09:05:10||204.24||204.19||204.24||204.19|0
1749459920000|2025-06-09 09:05:20|204.27|204.24|204.32|204.19|204.32|204.24|204.27|204.19|4
1749459930000|2025-06-09 09:05:30|204.27|204.24|204.37|204.29|204.42|204.29|204.27|204.24|17
1749459940000|2025-06-09 09:05:40|||||||||8
1749459960000|2025-06-09 09:06:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|1
1749459980000|2025-06-09 09:06:20|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.24|1
1749459990000|2025-06-09 09:06:30|204.42|204.24|204.37|204.24|204.42|204.24|204.37|204.24|1
1749460000000|2025-06-09 09:06:40||204.29||204.29||204.29||204.29|0
1749460010000|2025-06-09 09:06:50|||||||||31
1749460020000|2025-06-09 09:07:00||204.24||204.24||204.29||204.24|18
1749460030000|2025-06-09 09:07:10|204.32||204.32||204.32||204.32||0
1749460060000|2025-06-09 09:07:40|||||||||5
1749460090000|2025-06-09 09:08:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|1
1749460100000|2025-06-09 09:08:20|204.32||204.27||204.32||204.27||14
1749460120000|2025-06-09 09:08:40|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|1
1749460150000|2025-06-09 09:09:10|204.27|204.19|204.27|204.14|204.27|204.19|204.22|204.14|39
1749460160000|2025-06-09 09:09:20|204.22||204.22||204.27||204.22||39
1749460170000|2025-06-09 09:09:30|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|13
1749460180000|2025-06-09 09:09:40|204.27||204.32||204.32||204.27||9
1749460190000|2025-06-09 09:09:50|204.27|204.24|204.32|204.19|204.32|204.24|204.27|204.19|5
1749460200000|2025-06-09 09:10:00|204.37|204.24|204.32|204.24|204.37|204.29|204.32|204.24|32
1749460210000|2025-06-09 09:10:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|81
1749460220000|2025-06-09 09:10:20|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|15
1749460230000|2025-06-09 09:10:30|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|8
1749460240000|2025-06-09 09:10:40||204.39||204.34||204.39||204.34|0
1749460250000|2025-06-09 09:10:50|204.42|204.29|204.42|204.34|204.42|204.34|204.37|204.29|9
1749460260000|2025-06-09 09:11:00||204.29||204.29||204.34||204.29|1
1749460270000|2025-06-09 09:11:10||204.34||204.29||204.34||204.29|1
1749460280000|2025-06-09 09:11:20||204.34||204.29||204.34||204.29|0
1749460290000|2025-06-09 09:11:30||204.34||204.34||204.34||204.29|1
1749460300000|2025-06-09 09:11:40||204.29||204.34||204.34||204.29|0
1749460310000|2025-06-09 09:11:50|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.34|31
1749460320000|2025-06-09 09:12:00|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|4
1749460340000|2025-06-09 09:12:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|0
1749460350000|2025-06-09 09:12:30|||||||||2
1749460360000|2025-06-09 09:12:40||204.29||204.34||204.34||204.29|2
1749460370000|2025-06-09 09:12:50|||||||||10
1749460380000|2025-06-09 09:13:00|||||||||3
1749460400000|2025-06-09 09:13:20|||||||||1
1749460410000|2025-06-09 09:13:30|204.37|204.29|204.37|204.29|204.42|204.29|204.37|204.29|8
1749460420000|2025-06-09 09:13:40|204.42|204.34|204.42|204.29|204.42|204.34|204.42|204.29|25
1749460430000|2025-06-09 09:13:50||204.34||204.34||204.34||204.34|0
1749460480000|2025-06-09 09:14:40|||||||||5
1749460490000|2025-06-09 09:14:50|204.47||204.47||204.47||204.47||348
1749460500000|2025-06-09 09:15:00||204.39||204.34||204.39||204.34|3
1749460510000|2025-06-09 09:15:10||204.39||204.39||204.39||204.39|0
1749460520000|2025-06-09 09:15:20||204.34||204.34||204.34||204.34|0
1749460530000|2025-06-09 09:15:30|204.42||204.42||204.47||204.42||6
1749460540000|2025-06-09 09:15:40|204.47||204.42||204.47||204.42||1
1749460550000|2025-06-09 09:15:50|204.47||204.47||204.47||204.42||1
1749460560000|2025-06-09 09:16:00|204.42||204.42||204.47||204.42||0
1749460570000|2025-06-09 09:16:10|204.47|204.39|204.52|204.39|204.52|204.44|204.47|204.39|4
1749460580000|2025-06-09 09:16:20||204.44||204.44||204.44||204.44|7
1749460590000|2025-06-09 09:16:30|||||||||1
1749460600000|2025-06-09 09:16:40|||||||||1
1749460630000|2025-06-09 09:17:10|204.57||204.52||204.57||204.52||35
1749460640000|2025-06-09 09:17:20|||||||||2
1749460650000|2025-06-09 09:17:30|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|3
1749460660000|2025-06-09 09:17:40|204.52||204.52||204.52||204.47||17
1749460670000|2025-06-09 09:17:50||204.44||204.44||204.44||204.44|4
1749460680000|2025-06-09 09:18:00|204.57||204.52||204.57||204.52||29
1749460700000|2025-06-09 09:18:20|||||||||2
1749460710000|2025-06-09 09:18:30||204.39||204.39||204.39||204.39|0
1749460720000|2025-06-09 09:18:40|204.47|204.44|204.47|204.39|204.47|204.44|204.47|204.39|5
1749460730000|2025-06-09 09:18:50|204.52|204.44|204.52|204.39|204.52|204.44|204.52|204.39|8
1749460740000|2025-06-09 09:19:00|204.47|204.44|204.52|204.44|204.52|204.44|204.47|204.39|0
1749460750000|2025-06-09 09:19:10|||||||||123
1749460760000|2025-06-09 09:19:20||204.39||204.44||204.44||204.39|12
1749460770000|2025-06-09 09:19:30|204.47|204.39|204.47|204.39|204.52|204.39|204.47|204.39|4
1749460780000|2025-06-09 09:19:40|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|0
1749460790000|2025-06-09 09:19:50||204.39||204.39||204.44||204.39|0
1749460800000|2025-06-09 09:20:00|204.47|204.44|204.47|204.39|204.47|204.44|204.47|204.39|3
1749460810000|2025-06-09 09:20:10|204.52||204.52||204.52||204.47||0
1749460820000|2025-06-09 09:20:20|204.47||204.52||204.52||204.47||1
1749460830000|2025-06-09 09:20:30|204.47|204.44|204.52|204.39|204.52|204.44|204.47|204.39|1
1749460840000|2025-06-09 09:20:40|204.47|204.34|204.47|204.39|204.47|204.39|204.47|204.34|1
1749460850000|2025-06-09 09:20:50|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|1
1749460870000|2025-06-09 09:21:10||204.39||204.39||204.39||204.39|1
1749460880000|2025-06-09 09:21:20||204.44||204.39||204.44||204.39|0
1749460890000|2025-06-09 09:21:30|204.47|204.44|204.47|204.34|204.47|204.44|204.47|204.34|0
1749460900000|2025-06-09 09:21:40|204.42|204.39|204.47|204.39|204.47|204.39|204.42|204.39|21
1749460910000|2025-06-09 09:21:50|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|85
1749460920000|2025-06-09 09:22:00|204.37|204.29|204.37|204.29|204.42|204.29|204.37|204.29|23
1749460930000|2025-06-09 09:22:10||204.24||204.24||204.24||204.24|5
1749460940000|2025-06-09 09:22:20||204.29||204.29||204.29||204.24|19
1749460950000|2025-06-09 09:22:30|204.42||204.37||204.42||204.37||13
1749460960000|2025-06-09 09:22:40|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|0
1749460970000|2025-06-09 09:22:50|204.37||204.37||204.37||204.37||0
1749460980000|2025-06-09 09:23:00|204.32|204.29|204.37|204.29|204.37|204.29|204.32|204.29|0
1749460990000|2025-06-09 09:23:10|||||||||4
1749461000000|2025-06-09 09:23:20|||||||||2
1749461010000|2025-06-09 09:23:30|||||||||1
1749461020000|2025-06-09 09:23:40|204.42||204.42||204.42||204.37||1
1749461030000|2025-06-09 09:23:50|204.37|204.34|204.42|204.34|204.42|204.34|204.37|204.34|0
1749461070000|2025-06-09 09:24:30|||||||||5
1749461090000|2025-06-09 09:24:50|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|1
1749461100000|2025-06-09 09:25:00||204.34||204.34||204.34||204.34|6
1749461110000|2025-06-09 09:25:10|204.42||204.47||204.47||204.42||0
1749461120000|2025-06-09 09:25:20|204.42|204.39|204.42|204.34|204.47|204.39|204.42|204.34|2
1749461140000|2025-06-09 09:25:40||204.29||204.29||204.29||204.29|15
1749461150000|2025-06-09 09:25:50|204.37||204.42||204.42||204.37||5
1749461160000|2025-06-09 09:26:00|204.37|204.34|204.42|204.34|204.42|204.34|204.37|204.34|3
1749461170000|2025-06-09 09:26:10|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.34|8
1749461180000|2025-06-09 09:26:20|||||||||1
1749461190000|2025-06-09 09:26:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|15
1749461200000|2025-06-09 09:26:40||204.39||204.39||204.39||204.39|1
1749461210000|2025-06-09 09:26:50|204.47||204.47||204.47||204.47||0
1749461220000|2025-06-09 09:27:00|204.52||204.52||204.52||204.52||6
1749461230000|2025-06-09 09:27:10||204.44||204.44||204.44||204.44|0
1749461240000|2025-06-09 09:27:20|||||||||2
1749461250000|2025-06-09 09:27:30|204.57||204.57||204.57||204.57||7
1749461260000|2025-06-09 09:27:40|204.52|204.39|204.47|204.39|204.52|204.39|204.47|204.39|1
1749461270000|2025-06-09 09:27:50|||||||||4
1749461280000|2025-06-09 09:28:00|||||||||6
1749461310000|2025-06-09 09:28:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|15
1749461330000|2025-06-09 09:28:50||204.39||204.44||204.44||204.39|13
1749461360000|2025-06-09 09:29:20|204.57||204.57||204.57||204.57||5
1749461370000|2025-06-09 09:29:30||204.49||204.49||204.49||204.49|0
1749461380000|2025-06-09 09:29:40|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|17
1749461390000|2025-06-09 09:29:50|||||||||1
1749461400000|2025-06-09 09:30:00|204.62||204.57||204.62||204.57||5
1749461410000|2025-06-09 09:30:10|||||||||1
1749461420000|2025-06-09 09:30:20|204.62||204.57||204.62||204.57||5
1749461450000|2025-06-09 09:30:50||204.44||204.49||204.49||204.44|34
1749461460000|2025-06-09 09:31:00||204.44||204.49||204.49||204.44|50
1749461470000|2025-06-09 09:31:10|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|0
1749461510000|2025-06-09 09:31:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|46
1749461520000|2025-06-09 09:32:00||204.44||204.49||204.49||204.44|9
1749461530000|2025-06-09 09:32:10|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|7
1749461540000|2025-06-09 09:32:20||204.49||204.49||204.49||204.49|6
1749461550000|2025-06-09 09:32:30|||||||||11
1749461570000|2025-06-09 09:32:50||204.44||204.44||204.44||204.44|2
1749461580000|2025-06-09 09:33:00|204.52||204.52||204.52||204.52||0
1749461600000|2025-06-09 09:33:20|204.47|204.39|204.47|204.39|204.47|204.44|204.47|204.39|86
1749461610000|2025-06-09 09:33:30|204.42|204.34|204.42|204.29|204.42|204.34|204.37|204.29|63
1749461620000|2025-06-09 09:33:40||204.34||204.34||204.34||204.34|0
1749461630000|2025-06-09 09:33:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|3
1749461670000|2025-06-09 09:34:30|204.42|204.34|204.42|204.34|204.47|204.39|204.42|204.34|82
1749461680000|2025-06-09 09:34:40|204.47||204.47||204.47||204.47||11
1749461700000|2025-06-09 09:35:00|204.42||204.47||204.47||204.42||5
1749461710000|2025-06-09 09:35:10||204.39||204.34||204.39||204.34|7
1749461720000|2025-06-09 09:35:20||204.39||204.34||204.39||204.34|2
1749461730000|2025-06-09 09:35:30|204.42|204.39|204.37|204.29|204.42|204.39|204.37|204.29|32
1749461740000|2025-06-09 09:35:40|204.42||204.42||204.42||204.42||64
1749461750000|2025-06-09 09:35:50||204.34||204.34||204.34||204.34|8
1749461760000|2025-06-09 09:36:00|204.47||204.42||204.47||204.42||15
1749461770000|2025-06-09 09:36:10|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|19
1749461780000|2025-06-09 09:36:20|||||||||1
1749461800000|2025-06-09 09:36:40|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|3
1749461810000|2025-06-09 09:36:50|204.47||204.47||204.47||204.47||39
1749461820000|2025-06-09 09:37:00|204.42||204.42||204.42||204.42||0
1749461830000|2025-06-09 09:37:10|204.47||204.42||204.47||204.42||1
1749461840000|2025-06-09 09:37:20|204.37|204.29|204.37|204.29|204.37|204.34|204.37|204.29|4
1749461860000|2025-06-09 09:37:40||204.24||204.29||204.29||204.24|1
1749461870000|2025-06-09 09:37:50||204.24||204.29||204.29||204.24|6
1749461880000|2025-06-09 09:38:00|204.32|204.24|204.37|204.29|204.37|204.29|204.32|204.24|84
1749461890000|2025-06-09 09:38:10|||||||||2
1749461900000|2025-06-09 09:38:20||204.24||204.24||204.24||204.24|44
1749461910000|2025-06-09 09:38:30|204.32|204.29|204.37|204.24|204.37|204.29|204.32|204.24|36
1749461920000|2025-06-09 09:38:40||204.29||204.24||204.29||204.24|3
1749461930000|2025-06-09 09:38:50|204.32|204.19|204.27|204.19|204.32|204.19|204.27|204.19|8
1749461940000|2025-06-09 09:39:00|||||||||2
1749461960000|2025-06-09 09:39:20|204.22|204.14|204.22|204.14|204.22|204.19|204.22|204.14|38
1749461970000|2025-06-09 09:39:30||204.09||204.09||204.09||204.09|0
1749461980000|2025-06-09 09:39:40|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.14|6
1749461990000|2025-06-09 09:39:50|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|39
1749462000000|2025-06-09 09:40:00||204.14||204.14||204.19||204.14|3
1749462010000|2025-06-09 09:40:10||204.19||204.19||204.19||204.14|0
1749462020000|2025-06-09 09:40:20||204.14||204.19||204.19||204.14|2
1749462040000|2025-06-09 09:40:40|||||||||2
1749462060000|2025-06-09 09:41:00||204.14||204.14||204.14||204.14|22
1749462070000|2025-06-09 09:41:10||204.19||204.19||204.19||204.19|1
1749462080000|2025-06-09 09:41:20||204.14||204.14||204.14||204.14|1
1749462090000|2025-06-09 09:41:30|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.19|26
1749462100000|2025-06-09 09:41:40||204.14||204.19||204.19||204.14|54
1749462110000|2025-06-09 09:41:50|204.32|204.14|204.32|204.19|204.32|204.24|204.27|204.14|34
1749462120000|2025-06-09 09:42:00|204.37|204.24|204.37|204.29|204.37|204.29|204.37|204.24|0
1749462140000|2025-06-09 09:42:20|||||||||2
1749462150000|2025-06-09 09:42:30|||||||||2
1749462160000|2025-06-09 09:42:40||204.24||204.24||204.24||204.24|3
1749462170000|2025-06-09 09:42:50|204.32||204.32||204.32||204.32||37
1749462180000|2025-06-09 09:43:00|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|9
1749462190000|2025-06-09 09:43:10||204.24||204.24||204.24||204.24|0
1749462200000|2025-06-09 09:43:20||204.19||204.19||204.19||204.19|36
1749462220000|2025-06-09 09:43:40|204.27|204.24|204.27|204.19|204.32|204.24|204.27|204.19|6
1749462230000|2025-06-09 09:43:50||204.14||204.19||204.19||204.14|20
1749462240000|2025-06-09 09:44:00||204.14||204.14||204.14||204.14|0
1749462250000|2025-06-09 09:44:10||204.19||204.19||204.19||204.14|0
1749462270000|2025-06-09 09:44:30||204.14||204.14||204.19||204.14|2
1749462280000|2025-06-09 09:44:40||204.19||204.14||204.19||204.14|0
1749462290000|2025-06-09 09:44:50||204.19||204.14||204.19||204.14|31
1749462300000|2025-06-09 09:45:00||204.19||204.19||204.19||204.19|0
1749462310000|2025-06-09 09:45:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|9
1749462330000|2025-06-09 09:45:30|||||||||7
1749462340000|2025-06-09 09:45:40|204.37|204.29|204.42|204.34|204.42|204.34|204.37|204.29|15
1749462350000|2025-06-09 09:45:50|||||||||1
1749462360000|2025-06-09 09:46:00||204.29||204.34||204.34||204.29|0
1749462390000|2025-06-09 09:46:30|||||||||5
1749462420000|2025-06-09 09:47:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|2
1749462430000|2025-06-09 09:47:10||204.24||204.29||204.29||204.24|0
1749462440000|2025-06-09 09:47:20||204.24||204.29||204.29||204.24|21
1749462480000|2025-06-09 09:48:00|204.42||204.37||204.42||204.37||1
1749462500000|2025-06-09 09:48:20|204.42||204.42||204.42||204.42||2
1749462510000|2025-06-09 09:48:30|204.37||204.37||204.37||204.37||0
1749462520000|2025-06-09 09:48:40|204.42||204.42||204.42||204.42||1
1749462530000|2025-06-09 09:48:50||204.34||204.29||204.34||204.29|1
1749462540000|2025-06-09 09:49:00|204.37||204.37||204.37||204.37||0
1749462560000|2025-06-09 09:49:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|1
1749462570000|2025-06-09 09:49:30||204.29||204.29||204.34||204.29|2
1749462580000|2025-06-09 09:49:40||204.34||204.34||204.34||204.34|4
1749462600000|2025-06-09 09:50:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|0
1749462610000|2025-06-09 09:50:10|204.32|204.24|204.32|204.24|204.37|204.24|204.32|204.24|0
1749462630000|2025-06-09 09:50:30|204.37|204.34|204.37|204.29|204.42|204.34|204.37|204.29|6
1749462640000|2025-06-09 09:50:40|204.42||204.42||204.42||204.37||0
1749462650000|2025-06-09 09:50:50||204.34||204.34||204.34||204.34|0
1749462670000|2025-06-09 09:51:10|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|2
1749462680000|2025-06-09 09:51:20|||||||||1
1749462720000|2025-06-09 09:52:00|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|2
1749462730000|2025-06-09 09:52:10|204.47|204.39|204.47|204.39|204.47|204.39|204.42|204.34|0
1749462740000|2025-06-09 09:52:20|204.42|204.34|204.47|204.34|204.47|204.39|204.42|204.34|7
1749462750000|2025-06-09 09:52:30|204.42||204.47||204.47||204.42||0
1749462760000|2025-06-09 09:52:40|204.42|204.29|204.37|204.24|204.42|204.29|204.32|204.24|6
1749462780000|2025-06-09 09:53:00|204.32|204.19|204.32|204.24|204.32|204.24|204.32|204.19|1
1749462790000|2025-06-09 09:53:10||204.19||204.19||204.24||204.19|0
1749462800000|2025-06-09 09:53:20|204.37|204.24|204.37|204.24|204.37|204.24|204.37|204.24|0
1749462810000|2025-06-09 09:53:30|204.32||204.32||204.32||204.32||0
1749462820000|2025-06-09 09:53:40|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|43
1749462840000|2025-06-09 09:54:00||204.29||204.29||204.29||204.24|0
1749462850000|2025-06-09 09:54:10|204.42||204.42||204.42||204.42||0
1749462860000|2025-06-09 09:54:20||204.34||204.29||204.34||204.29|0
1749462870000|2025-06-09 09:54:30|204.37||204.37||204.37||204.37||0
1749462880000|2025-06-09 09:54:40|204.42||204.42||204.42||204.37||19
1749462890000|2025-06-09 09:54:50|204.37||204.42||204.42||204.37||0
1749462910000|2025-06-09 09:55:10|204.37||204.42||204.42||204.37||3
1749462930000|2025-06-09 09:55:30|204.37||204.42||204.42||204.37||0
1749462940000|2025-06-09 09:55:40|204.37||204.37||204.37||204.37||0
1749462990000|2025-06-09 09:56:30|||||||||1
1749463010000|2025-06-09 09:56:50|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|2
1749463030000|2025-06-09 09:57:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|17
1749463070000|2025-06-09 09:57:50|204.22|204.14|204.32|204.24|204.32|204.24|204.22|204.14|32
1749463090000|2025-06-09 09:58:10||204.19||204.19||204.19||204.19|1
1749463100000|2025-06-09 09:58:20||204.24||204.24||204.24||204.24|0
1749463120000|2025-06-09 09:58:40|204.37||204.32||204.37||204.32||14
1749463140000|2025-06-09 09:59:00|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|0
1749463150000|2025-06-09 09:59:10||204.24||204.24||204.24||204.19|1
1749463190000|2025-06-09 09:59:50|204.42|204.29|204.37|204.29|204.42|204.29|204.37|204.29|9
1749463200000|2025-06-09 10:00:00|204.32|204.24|204.37|204.24|204.37|204.29|204.32|204.24|7
1749463210000|2025-06-09 10:00:10|204.32|204.29|204.37|204.29|204.37|204.29|204.32|204.29|0
1749463260000|2025-06-09 10:01:00|||||||||1
1749463270000|2025-06-09 10:01:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|1
1749463280000|2025-06-09 10:01:20|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|7
1749463290000|2025-06-09 10:01:30||204.29||204.29||204.29||204.24|0
1749463310000|2025-06-09 10:01:50||204.24||204.24||204.24||204.24|1
1749463320000|2025-06-09 10:02:00||204.29||204.29||204.29||204.29|0
1749463340000|2025-06-09 10:02:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|23
1749463350000|2025-06-09 10:02:30|204.37|204.29|204.42|204.34|204.42|204.34|204.37|204.29|17
1749463360000|2025-06-09 10:02:40|204.47||204.47||204.47||204.42||7
1749463380000|2025-06-09 10:03:00||204.39||204.39||204.39||204.39|0
1749463390000|2025-06-09 10:03:10|||||||||15
1749463420000|2025-06-09 10:03:40|||||||||4
1749463440000|2025-06-09 10:04:00||204.34||204.39||204.39||204.34|11
1749463450000|2025-06-09 10:04:10|204.52||204.47||204.52||204.47||3
1749463460000|2025-06-09 10:04:20|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|1
1749463470000|2025-06-09 10:04:30|||||||||1
1749463490000|2025-06-09 10:04:50|204.57|204.49|204.57|204.49|204.57|204.49|204.52|204.44|15
1749463500000|2025-06-09 10:05:00||204.44||204.44||204.49||204.44|7
1749463510000|2025-06-09 10:05:10|204.52|204.39|204.47|204.34|204.52|204.39|204.47|204.34|1
1749463520000|2025-06-09 10:05:20||204.39||204.34||204.39||204.34|1
1749463530000|2025-06-09 10:05:30||204.39||204.39||204.39||204.39|0
1749463540000|2025-06-09 10:05:40|||||||||2
1749463550000|2025-06-09 10:05:50|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|1
1749463560000|2025-06-09 10:06:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|3
1749463570000|2025-06-09 10:06:10|204.52||204.52||204.52||204.52||1
1749463580000|2025-06-09 10:06:20||204.44||204.39||204.44||204.39|0
1749463600000|2025-06-09 10:06:40||204.44||204.44||204.44||204.44|0
1749463620000|2025-06-09 10:07:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|3
1749463630000|2025-06-09 10:07:10|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.39|4
1749463640000|2025-06-09 10:07:20|||||||||1
1749463680000|2025-06-09 10:08:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|5
1749463690000|2025-06-09 10:08:10|||||||||17
1749463700000|2025-06-09 10:08:20|204.52||204.52||204.52||204.52||18
1749463720000|2025-06-09 10:08:40|204.47||204.47||204.47||204.47||3
1749463740000|2025-06-09 10:09:00|||||||||210
1749463750000|2025-06-09 10:09:10|||||||||4
1749463760000|2025-06-09 10:09:20|||||||||1
1749463770000|2025-06-09 10:09:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|2
1749463800000|2025-06-09 10:10:00|204.47|204.39|204.52|204.39|204.52|204.39|204.47|204.39|5
1749463810000|2025-06-09 10:10:10||204.44||204.44||204.44||204.44|0
1749463820000|2025-06-09 10:10:20|204.57|204.49|204.57|204.44|204.57|204.49|204.57|204.44|18
1749463830000|2025-06-09 10:10:30||204.49||204.44||204.49||204.44|0
1749463840000|2025-06-09 10:10:40||204.49||204.49||204.49||204.44|0
1749463890000|2025-06-09 10:11:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|8
1749463900000|2025-06-09 10:11:40|204.57||204.57||204.57||204.57||0
1749463910000|2025-06-09 10:11:50|204.52||204.57||204.57||204.52||0
1749463920000|2025-06-09 10:12:00|204.52||204.52||204.52||204.52||0
1749463940000|2025-06-09 10:12:20|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|4
1749463950000|2025-06-09 10:12:30|204.42|204.34|204.42|204.34|204.47|204.34|204.42|204.34|0
1749463970000|2025-06-09 10:12:50||204.29||204.29||204.29||204.29|0
1749463980000|2025-06-09 10:13:00|204.37|204.24|204.37|204.24|204.37|204.24|204.37|204.24|0
1749463990000|2025-06-09 10:13:10||204.29||204.29||204.29||204.29|0
1749464000000|2025-06-09 10:13:20||204.24||204.24||204.24||204.24|1
1749464010000|2025-06-09 10:13:30||204.29||204.24||204.29||204.24|1
1749464030000|2025-06-09 10:13:50||204.29||204.29||204.29||204.29|0
1749464040000|2025-06-09 10:14:00|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|0
1749464050000|2025-06-09 10:14:10|||||||||12
1749464060000|2025-06-09 10:14:20||204.29||204.34||204.34||204.29|0
1749464070000|2025-06-09 10:14:30|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|0
1749464080000|2025-06-09 10:14:40|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|5
1749464100000|2025-06-09 10:15:00|204.42||204.42||204.42||204.42||0
1749464110000|2025-06-09 10:15:10|204.47|204.39|204.47|204.39|204.47|204.39|204.42|204.39|1
1749464140000|2025-06-09 10:15:40|||||||||2
1749464160000|2025-06-09 10:16:00||204.34||204.34||204.34||204.34|10
1749464170000|2025-06-09 10:16:10||204.39||204.34||204.39||204.34|0
1749464180000|2025-06-09 10:16:20||204.39||204.39||204.39||204.39|0
1749464190000|2025-06-09 10:16:30|204.42|204.34|204.42|204.34|204.47|204.39|204.42|204.34|7
1749464200000|2025-06-09 10:16:40|204.47|204.39|204.47|204.39|204.47|204.39|204.42|204.34|2
1749464240000|2025-06-09 10:17:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|4
1749464260000|2025-06-09 10:17:40||204.29||204.34||204.34||204.29|1
1749464270000|2025-06-09 10:17:50|204.47||204.47||204.47||204.42||12
1749464280000|2025-06-09 10:18:00|204.42||204.47||204.47||204.42||0
1749464290000|2025-06-09 10:18:10|204.42||204.42||204.47||204.42||0
1749464300000|2025-06-09 10:18:20|204.47||204.47||204.47||204.42||3
1749464310000|2025-06-09 10:18:30||204.39||204.39||204.39||204.39|1
1749464320000|2025-06-09 10:18:40|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|3
1749464330000|2025-06-09 10:18:50|204.47||204.47||204.47||204.47||0
1749464340000|2025-06-09 10:19:00|204.42||204.47||204.47||204.42||1
1749464350000|2025-06-09 10:19:10|204.42||204.42||204.42||204.42||0
1749464370000|2025-06-09 10:19:30|204.47|204.39|204.47|204.34|204.47|204.39|204.42|204.34|2
1749464380000|2025-06-09 10:19:40|204.42||204.47||204.47||204.42||0
1749464400000|2025-06-09 10:20:00|204.42|204.39|204.47|204.39|204.47|204.39|204.42|204.39|0
1749464440000|2025-06-09 10:20:40|204.52||204.47||204.52||204.47||8
1749464450000|2025-06-09 10:20:50|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.39|2
1749464520000|2025-06-09 10:22:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|9
1749464540000|2025-06-09 10:22:20|204.52||204.52||204.52||204.47||0
1749464550000|2025-06-09 10:22:30|204.47|204.34|204.47|204.34|204.52|204.34|204.47|204.34|136
1749464560000|2025-06-09 10:22:40|204.42||204.47||204.47||204.42||0
1749464580000|2025-06-09 10:23:00|204.42||204.42||204.42||204.42||8
1749464610000|2025-06-09 10:23:30|||||||||7
1749464630000|2025-06-09 10:23:50|||||||||2
1749464680000|2025-06-09 10:24:40|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|61
1749464690000|2025-06-09 10:24:50|||||||||3
1749464700000|2025-06-09 10:25:00||204.34||204.39||204.39||204.34|3
1749464740000|2025-06-09 10:25:40|||||||||1
1749464830000|2025-06-09 10:27:10||204.34||204.34||204.34||204.34|12
1749464840000|2025-06-09 10:27:20|204.42|204.39|204.47|204.34|204.47|204.39|204.42|204.34|2
1749464850000|2025-06-09 10:27:30|204.42||204.42||204.42||204.42||0
1749464880000|2025-06-09 10:28:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|31
1749464890000|2025-06-09 10:28:10|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|8
1749464900000|2025-06-09 10:28:20|204.42||204.42||204.42||204.42||1
1749464930000|2025-06-09 10:28:50||204.29||204.34||204.34||204.29|10
1749464940000|2025-06-09 10:29:00|||||||||2
1749464990000|2025-06-09 10:29:50|||||||||29
1749465010000|2025-06-09 10:30:10|204.52|204.39|204.52|204.44|204.52|204.44|204.52|204.39|8
1749465040000|2025-06-09 10:30:40|204.57||204.52||204.57||204.52||25
1749465050000|2025-06-09 10:30:50|||||||||1
1749465090000|2025-06-09 10:31:30|||||||||105
1749465100000|2025-06-09 10:31:40|||||||||2
1749465120000|2025-06-09 10:32:00|||||||||5
1749465140000|2025-06-09 10:32:20|204.57|204.49|204.57|204.44|204.57|204.49|204.52|204.44|11
1749465160000|2025-06-09 10:32:40|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.49|0
1749465220000|2025-06-09 10:33:40|||||||||43
1749465230000|2025-06-09 10:33:50|||||||||117
1749465270000|2025-06-09 10:34:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|4
1749465310000|2025-06-09 10:35:10||204.39||204.39||204.39||204.39|1
1749465320000|2025-06-09 10:35:20||204.44||204.39||204.44||204.39|0
1749465330000|2025-06-09 10:35:30||204.44||204.44||204.44||204.44|0
1749465390000|2025-06-09 10:36:30|||||||||1
1749465400000|2025-06-09 10:36:40|||||||||1
1749465420000|2025-06-09 10:37:00|204.57||204.57||204.57||204.57||1
1749465430000|2025-06-09 10:37:10||204.49||204.44||204.49||204.44|2
1749465440000|2025-06-09 10:37:20||204.49||204.49||204.49||204.49|0
1749465460000|2025-06-09 10:37:40|204.62|204.54|204.62|204.49|204.62|204.54|204.57|204.49|14
1749465490000|2025-06-09 10:38:10|204.57||204.62||204.62||204.57||0
1749465510000|2025-06-09 10:38:30|204.57||204.62||204.62||204.57||3
1749465560000|2025-06-09 10:39:20||204.54||204.54||204.54||204.54|0
1749465570000|2025-06-09 10:39:30|204.67||204.67||204.67||204.67||0
1749465580000|2025-06-09 10:39:40||204.59||204.59||204.59||204.59|20
1749465600000|2025-06-09 10:40:00|||||||||1
1749465610000|2025-06-09 10:40:10|204.72||204.72||204.72||204.67||1
1749465620000|2025-06-09 10:40:20|204.67||204.67||204.67||204.67||0
1749465630000|2025-06-09 10:40:30|204.72||204.72||204.72||204.72||0
1749465640000|2025-06-09 10:40:40|204.67||204.67||204.67||204.67||2500
1749465680000|2025-06-09 10:41:20|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|3
1749465730000|2025-06-09 10:42:10|204.62|204.54|204.57|204.44|204.62|204.54|204.57|204.44|48
1749465740000|2025-06-09 10:42:20|204.52||204.52||204.52||204.52||5
1749465750000|2025-06-09 10:42:30||204.39||204.39||204.44||204.39|4
1749465770000|2025-06-09 10:42:50||204.44||204.44||204.44||204.44|2500
1749465780000|2025-06-09 10:43:00||204.39||204.39||204.39||204.39|1
1749465790000|2025-06-09 10:43:10||204.44||204.39||204.44||204.39|0
1749465830000|2025-06-09 10:43:50|204.47||204.47||204.47||204.47||0
1749465870000|2025-06-09 10:44:30|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|4
1749465880000|2025-06-09 10:44:40|204.42|204.29|204.42|204.29|204.47|204.29|204.42|204.29|2
1749465890000|2025-06-09 10:44:50|204.37||204.37||204.37||204.37||0
1749465900000|2025-06-09 10:45:00|204.42||204.42||204.42||204.42||1
1749465910000|2025-06-09 10:45:10|204.37|204.34|204.42|204.29|204.42|204.34|204.37|204.29|1
1749465920000|2025-06-09 10:45:20|204.37||204.42||204.42||204.37||1
1749465930000|2025-06-09 10:45:30|204.37||204.37||204.42||204.37||1
1749465940000|2025-06-09 10:45:40|204.42||204.37||204.42||204.37||0
1749465950000|2025-06-09 10:45:50|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|1
1749465960000|2025-06-09 10:46:00|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|9
1749465970000|2025-06-09 10:46:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|0
1749466010000|2025-06-09 10:46:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|1
1749466020000|2025-06-09 10:47:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|68
1749466030000|2025-06-09 10:47:10|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|9
1749466040000|2025-06-09 10:47:20|204.22||204.27||204.27||204.22||6
1749466050000|2025-06-09 10:47:30|204.22|204.19|204.22|204.14|204.22|204.19|204.22|204.14|0
1749466060000|2025-06-09 10:47:40|204.27||204.27||204.27||204.22||1
1749466070000|2025-06-09 10:47:50|204.22|204.19|204.27|204.14|204.27|204.19|204.22|204.14|0
1749466080000|2025-06-09 10:48:00||204.19||204.19||204.19||204.19|0
1749466100000|2025-06-09 10:48:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|70
1749466140000|2025-06-09 10:49:00||204.19||204.19||204.19||204.19|17
1749466150000|2025-06-09 10:49:10||204.24||204.24||204.24||204.19|0
1749466160000|2025-06-09 10:49:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|1
1749466170000|2025-06-09 10:49:30||204.14||204.14||204.14||204.14|0
1749466180000|2025-06-09 10:49:40||204.19||204.19||204.19||204.19|0
1749466240000|2025-06-09 10:50:40|||||||||8
1749466250000|2025-06-09 10:50:50|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|4
1749466260000|2025-06-09 10:51:00|204.32||204.32||204.32||204.27||1
1749466270000|2025-06-09 10:51:10||204.24||204.24||204.24||204.19|0
1749466290000|2025-06-09 10:51:30|204.37||204.32||204.37||204.32||0
1749466300000|2025-06-09 10:51:40|204.37||204.32||204.37||204.32||0
1749466340000|2025-06-09 10:52:20|204.37|204.29|204.37|204.24|204.37|204.29|204.37|204.24|54
1749466350000|2025-06-09 10:52:30|204.32|204.19|204.32|204.19|204.32|204.24|204.32|204.19|13
1749466360000|2025-06-09 10:52:40||204.24||204.24||204.24||204.24|0
1749466380000|2025-06-09 10:53:00|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|2
1749466400000|2025-06-09 10:53:20|204.32|204.14|204.27|204.19|204.32|204.19|204.27|204.14|5
1749466420000|2025-06-09 10:53:40||204.14||204.19||204.19||204.14|0
1749466430000|2025-06-09 10:53:50||204.14||204.14||204.14||204.14|0
1749466440000|2025-06-09 10:54:00||204.19||204.19||204.19||204.19|0
1749466490000|2025-06-09 10:54:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|29
1749466500000|2025-06-09 10:55:00||204.09||204.09||204.14||204.09|2
1749466510000|2025-06-09 10:55:10||204.14||204.14||204.14||204.14|0
1749466520000|2025-06-09 10:55:20||204.09||204.09||204.09||204.09|1
1749466530000|2025-06-09 10:55:30|204.17||204.17||204.17||204.17||0
1749466550000|2025-06-09 10:55:50|204.12|204.04|204.12|204.04|204.17|204.04|204.12|204.04|18
1749466560000|2025-06-09 10:56:00|204.17||204.12||204.17||204.12||7
1749466570000|2025-06-09 10:56:10|204.17||204.17||204.17||204.17||2
1749466580000|2025-06-09 10:56:20||204.09||204.09||204.09||204.09|0
1749466640000|2025-06-09 10:57:20|204.22||204.22||204.22||204.22||14
1749466650000|2025-06-09 10:57:30|204.17|204.14|204.22|204.09|204.22|204.14|204.17|204.09|140
1749466660000|2025-06-09 10:57:40|204.17|204.14|204.17|204.09|204.17|204.14|204.17|204.09|1
1749466680000|2025-06-09 10:58:00|||||||||12
1749466690000|2025-06-09 10:58:10|204.22||204.22||204.22||204.17||6
1749466700000|2025-06-09 10:58:20|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.14|0
1749466730000|2025-06-09 10:58:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|7
1749466770000|2025-06-09 10:59:30|204.22||204.17||204.22||204.17||8
1749466780000|2025-06-09 10:59:40|204.22||204.17||204.22||204.17||0
1749466790000|2025-06-09 10:59:50|||||||||3
1749466800000|2025-06-09 11:00:00|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|17
1749466810000|2025-06-09 11:00:10|||||||||1
1749466860000|2025-06-09 11:01:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|5
1749466890000|2025-06-09 11:01:30||204.09||204.14||204.14||204.09|47
1749466900000|2025-06-09 11:01:40|204.17|204.09|204.22|204.09|204.22|204.09|204.17|204.09|7
1749466910000|2025-06-09 11:01:50||204.14||204.14||204.14||204.14|0
1749466920000|2025-06-09 11:02:00|204.27||204.27||204.27||204.22||1
1749466930000|2025-06-09 11:02:10|204.22||204.22||204.27||204.22||6
1749466940000|2025-06-09 11:02:20||204.09||204.09||204.09||204.09|1
1749466950000|2025-06-09 11:02:30|204.17||204.17||204.17||204.17||0
1749466970000|2025-06-09 11:02:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|8
1749466980000|2025-06-09 11:03:00|||||||||22
1749466990000|2025-06-09 11:03:10||203.99||203.99||203.99||203.99|7
1749467000000|2025-06-09 11:03:20||204.04||204.04||204.04||203.99|0
1749467020000|2025-06-09 11:03:40|204.17||204.12||204.17||204.12||18
1749467030000|2025-06-09 11:03:50|||||||||1
1749467040000|2025-06-09 11:04:00||203.99||203.99||203.99||203.99|1
1749467060000|2025-06-09 11:04:20|204.07|204.04|204.12|204.04|204.12|204.04|204.07|204.04|0
1749467080000|2025-06-09 11:04:40|204.07|203.99|204.07|203.99|204.12|204.04|204.07|203.99|2
1749467090000|2025-06-09 11:04:50|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|0
1749467110000|2025-06-09 11:05:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|0
1749467130000|2025-06-09 11:05:30|204.12||204.12||204.12||204.12||35
1749467140000|2025-06-09 11:05:40||204.04||204.04||204.04||204.04|0
1749467170000|2025-06-09 11:06:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|1
1749467180000|2025-06-09 11:06:20|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|2
1749467200000|2025-06-09 11:06:40|||||||||2
1749467210000|2025-06-09 11:06:50|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|1
1749467230000|2025-06-09 11:07:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|4
1749467240000|2025-06-09 11:07:20|204.07|203.99|204.12|203.99|204.12|204.04|204.07|203.99|1
1749467250000|2025-06-09 11:07:30||204.04||203.99||204.04||203.99|0
1749467260000|2025-06-09 11:07:40||204.04||203.99||204.04||203.99|0
1749467270000|2025-06-09 11:07:50|204.07||204.12||204.12||204.07||3
1749467280000|2025-06-09 11:08:00|204.07||204.12||204.12||204.07||0
1749467290000|2025-06-09 11:08:10||204.04||203.99||204.04||203.99|0
1749467310000|2025-06-09 11:08:30||204.04||203.99||204.04||203.99|0
1749467320000|2025-06-09 11:08:40|204.07||204.07||204.07||204.07||0
1749467330000|2025-06-09 11:08:50|204.12|204.04|204.12|203.99|204.12|204.04|204.12|203.99|1
1749467350000|2025-06-09 11:09:10||204.04||204.04||204.04||204.04|0
1749467440000|2025-06-09 11:10:40|||||||||1
1749467470000|2025-06-09 11:11:10|204.07|203.94|204.07|203.99|204.07|203.99|204.07|203.94|7
1749467500000|2025-06-09 11:11:40||203.94||203.94||203.94||203.94|0
1749467510000|2025-06-09 11:11:50||203.99||203.99||203.99||203.99|0
1749467590000|2025-06-09 11:13:10|204.02|203.94|204.07|203.94|204.07|203.99|204.02|203.94|59
1749467600000|2025-06-09 11:13:20|204.02||204.02||204.02||204.02||0
1749467610000|2025-06-09 11:13:30|204.07|203.99|204.07|203.99|204.12|203.99|204.07|203.99|10
1749467620000|2025-06-09 11:13:40|204.12||204.12||204.12||204.12||2
1749467630000|2025-06-09 11:13:50|204.07|204.04|204.12|204.04|204.12|204.04|204.07|204.04|0
1749467640000|2025-06-09 11:14:00|||||||||1
1749467650000|2025-06-09 11:14:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|6
1749467670000|2025-06-09 11:14:30||204.04||204.04||204.04||204.04|1
1749467680000|2025-06-09 11:14:40||204.09||204.09||204.09||204.09|0
1749467700000|2025-06-09 11:15:00|204.12|204.04|204.17|204.04|204.17|204.04|204.12|204.04|5
1749467710000|2025-06-09 11:15:10|204.12||204.17||204.17||204.12||0
1749467770000|2025-06-09 11:16:10|204.12|203.99|204.12|203.99|204.12|203.99|204.12|203.99|2
1749467790000|2025-06-09 11:16:30|204.07|204.29|204.37|204.29|204.37|204.29|204.07|204.29|981
1749467800000|2025-06-09 11:16:40|204.42|204.24|204.27|204.19|204.42|204.24|204.22|204.14|477
1749467810000|2025-06-09 11:16:50|||||||||2
1749467820000|2025-06-09 11:17:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|7
1749467830000|2025-06-09 11:17:10|204.37|204.19|204.22|204.14|204.37|204.29|204.17|204.09|1262
1749467840000|2025-06-09 11:17:20|204.17|204.09|204.22|204.09|204.22|204.09|204.17|204.09|5
1749467850000|2025-06-09 11:17:30|204.17||204.22||204.22||204.17||19
1749467860000|2025-06-09 11:17:40|204.17||204.17||204.17||204.17||0
1749467870000|2025-06-09 11:17:50|204.22||204.17||204.22||204.17||6
1749467880000|2025-06-09 11:18:00||204.04||204.09||204.09||204.04|3
1749467890000|2025-06-09 11:18:10||204.04||204.09||204.09||204.04|0
1749467900000|2025-06-09 11:18:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|3
1749467910000|2025-06-09 11:18:30|204.27||204.27||204.27||204.27||8
1749467920000|2025-06-09 11:18:40|204.22|204.19|204.27|204.14|204.27|204.19|204.22|204.14|1
1749467930000|2025-06-09 11:18:50||204.19||204.14||204.19||204.14|0
1749467940000|2025-06-09 11:19:00|204.22||204.22||204.22||204.22||0
1749467960000|2025-06-09 11:19:20|204.27||204.27||204.27||204.27||0
1749467970000|2025-06-09 11:19:30|204.22|204.19|204.22|204.14|204.27|204.19|204.22|204.14|2
1749467980000|2025-06-09 11:19:40|204.27|204.09|204.22|204.09|204.27|204.09|204.22|204.09|0
1749467990000|2025-06-09 11:19:50|204.17|204.14|204.22|204.14|204.22|204.14|204.17|204.14|0
1749468010000|2025-06-09 11:20:10||204.09||204.09||204.09||204.09|3
1749468020000|2025-06-09 11:20:20|204.17|204.14|204.17|204.09|204.17|204.14|204.17|204.04|7
1749468030000|2025-06-09 11:20:30||204.04||204.04||204.04||204.04|0
1749468040000|2025-06-09 11:20:40|204.12||204.17||204.17||204.12||12
1749468060000|2025-06-09 11:21:00|204.12||204.17||204.17||204.12||0
1749468080000|2025-06-09 11:21:20|204.22|204.09|204.22|204.14|204.22|204.14|204.22|204.09|0
1749468090000|2025-06-09 11:21:30|204.27|204.19|204.27|204.19|204.27|204.19|204.22|204.19|34
1749468100000|2025-06-09 11:21:40|204.32||204.32||204.32||204.32||7
1749468110000|2025-06-09 11:21:50|204.27||204.32||204.32||204.27||12
1749468130000|2025-06-09 11:22:10|204.27||204.32||204.32||204.27||0
1749468140000|2025-06-09 11:22:20|||||||||1
1749468170000|2025-06-09 11:22:50||204.24||204.24||204.24||204.24|0
1749468190000|2025-06-09 11:23:10|204.37||204.37||204.37||204.37||0
1749468200000|2025-06-09 11:23:20|204.32||204.32||204.32||204.32||0
1749468210000|2025-06-09 11:23:30|||||||||1
1749468240000|2025-06-09 11:24:00|204.27|204.19|204.32|204.19|204.32|204.19|204.27|204.19|14
1749468250000|2025-06-09 11:24:10|204.37|204.24|204.37|204.24|204.37|204.24|204.37|204.19|18
1749468260000|2025-06-09 11:24:20|204.32||204.37||204.37||204.32||0
1749468270000|2025-06-09 11:24:30|204.32||204.32||204.32||204.32||0
1749468280000|2025-06-09 11:24:40|204.27|204.19|204.27|204.19|204.27|204.24|204.27|204.19|0
1749468290000|2025-06-09 11:24:50|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|30
1749468300000|2025-06-09 11:25:00|||||||||18
1749468330000|2025-06-09 11:25:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.14|1
1749468340000|2025-06-09 11:25:40|204.32||204.32||204.32||204.32||0
1749468350000|2025-06-09 11:25:50|204.27||204.27||204.27||204.27||0
1749468370000|2025-06-09 11:26:10|||||||||3
1749468380000|2025-06-09 11:26:20||204.14||204.14||204.14||204.14|0
1749468390000|2025-06-09 11:26:30||204.19||204.14||204.19||204.14|0
1749468400000|2025-06-09 11:26:40||204.19||204.14||204.19||204.14|0
1749468420000|2025-06-09 11:27:00||204.19||204.14||204.19||204.14|0
1749468430000|2025-06-09 11:27:10||204.19||204.14||204.19||204.14|0
1749468440000|2025-06-09 11:27:20||204.19||204.19||204.19||204.19|0
1749468450000|2025-06-09 11:27:30|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|73
1749468480000|2025-06-09 11:28:00|204.27||204.27||204.27||204.27||19
1749468490000|2025-06-09 11:28:10||204.19||204.19||204.19||204.19|0
1749468500000|2025-06-09 11:28:20||204.14||204.14||204.19||204.14|1
1749468510000|2025-06-09 11:28:30||204.19||204.19||204.19||204.19|0
1749468550000|2025-06-09 11:29:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|7
1749468570000|2025-06-09 11:29:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|3
1749468590000|2025-06-09 11:29:50|204.22|204.14|204.22|204.14|204.27|204.14|204.22|204.14|0
1749468600000|2025-06-09 11:30:00|||||||||1
1749468610000|2025-06-09 11:30:10|204.27||204.27||204.27||204.27||8
1749468620000|2025-06-09 11:30:20|204.22||204.22||204.27||204.22||14
1749468630000|2025-06-09 11:30:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|7
1749468640000|2025-06-09 11:30:40||204.14||204.19||204.19||204.14|1
1749468650000|2025-06-09 11:30:50|||||||||1
1749468660000|2025-06-09 11:31:00|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.24|2
1749468690000|2025-06-09 11:31:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|9
1749468700000|2025-06-09 11:31:40|204.32||204.27||204.32||204.27||4
1749468710000|2025-06-09 11:31:50|204.32||204.32||204.32||204.27||1
1749468720000|2025-06-09 11:32:00|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.19|2
1749468730000|2025-06-09 11:32:10|204.37||204.32||204.37||204.32||0
1749468740000|2025-06-09 11:32:20|||||||||3
1749468750000|2025-06-09 11:32:30|204.37||204.37||204.37||204.32||1
1749468770000|2025-06-09 11:32:50||204.29||204.29||204.29||204.24|18
1749468780000|2025-06-09 11:33:00|204.42|204.34|204.42|204.29|204.42|204.34|204.37|204.29|8
1749468800000|2025-06-09 11:33:20||204.34||204.34||204.34||204.29|6
1749468810000|2025-06-09 11:33:30||204.29||204.34||204.34||204.29|0
1749468820000|2025-06-09 11:33:40||204.29||204.29||204.29||204.29|6
1749468830000|2025-06-09 11:33:50||204.34||204.34||204.34||204.34|0
1749468840000|2025-06-09 11:34:00||204.29||204.29||204.29||204.29|2
1749468850000|2025-06-09 11:34:10|204.37||204.37||204.37||204.37||4
1749468860000|2025-06-09 11:34:20|204.42||204.42||204.42||204.37||6
1749468910000|2025-06-09 11:35:10|204.37|204.24|204.37|204.24|204.37|204.24|204.37|204.24|3
1749468920000|2025-06-09 11:35:20||204.29||204.29||204.29||204.29|0
1749468940000|2025-06-09 11:35:40|204.42||204.42||204.42||204.42||0
1749468950000|2025-06-09 11:35:50|204.37||204.37||204.37||204.37||0
1749468960000|2025-06-09 11:36:00|204.42||204.42||204.42||204.42||0
1749468980000|2025-06-09 11:36:20|204.37||204.37||204.37||204.37||0
1749468990000|2025-06-09 11:36:30|204.42||204.42||204.42||204.42||12
1749469000000|2025-06-09 11:36:40|204.47|204.34|204.47|204.34|204.47|204.34|204.42|204.34|12
1749469020000|2025-06-09 11:37:00|204.42||204.42||204.42||204.42||16
1749469040000|2025-06-09 11:37:20||204.29||204.29||204.29||204.29|2
1749469050000|2025-06-09 11:37:30|204.37||204.37||204.37||204.37||3
1749469060000|2025-06-09 11:37:40|204.42||204.42||204.42||204.42||0
1749469070000|2025-06-09 11:37:50|204.47|204.34|204.47|204.34|204.47|204.34|204.42|204.34|0
1749469080000|2025-06-09 11:38:00|204.42||204.42||204.42||204.42||0
1749469090000|2025-06-09 11:38:10|204.37|204.29|204.32|204.24|204.37|204.29|204.32|204.24|8
1749469110000|2025-06-09 11:38:30|204.37||204.32||204.37||204.32||0
1749469120000|2025-06-09 11:38:40|204.37||204.37||204.37||204.32||2
1749469130000|2025-06-09 11:38:50||204.29||204.29||204.29||204.24|0
1749469150000|2025-06-09 11:39:10||204.24||204.24||204.24||204.24|7
1749469170000|2025-06-09 11:39:30|204.32||204.37||204.37||204.32||0
1749469180000|2025-06-09 11:39:40||204.29||204.29||204.29||204.29|0
1749469190000|2025-06-09 11:39:50|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|1
1749469200000|2025-06-09 11:40:00|204.37||204.32||204.37||204.32||0
1749469210000|2025-06-09 11:40:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|0
1749469220000|2025-06-09 11:40:20|204.42||204.37||204.42||204.37||0
1749469230000|2025-06-09 11:40:30|204.42||204.37||204.42||204.37||0
1749469250000|2025-06-09 11:40:50|204.42||204.37||204.42||204.37||0
1749469260000|2025-06-09 11:41:00|204.42||204.37||204.42||204.37||1
1749469270000|2025-06-09 11:41:10|204.42||204.42||204.42||204.42||0
1749469280000|2025-06-09 11:41:20|204.37|204.34|204.42|204.29|204.42|204.34|204.37|204.29|6
1749469290000|2025-06-09 11:41:30||204.34||204.29||204.34||204.29|1
1749469310000|2025-06-09 11:41:50|204.37||204.42||204.42||204.37||0
1749469330000|2025-06-09 11:42:10|204.37|204.34|204.37|204.29|204.37|204.34|204.37|204.29|7
1749469340000|2025-06-09 11:42:20||204.24||204.29||204.29||204.24|18
1749469350000|2025-06-09 11:42:30||204.24||204.24||204.24||204.24|1
1749469360000|2025-06-09 11:42:40|204.32|204.19|204.32|204.19|204.32|204.19|204.32|204.19|0
1749469380000|2025-06-09 11:43:00|204.27|204.14|204.27|204.14|204.27|204.14|204.27|204.14|1
1749469400000|2025-06-09 11:43:20|204.22||204.22||204.22||204.22||5
1749469410000|2025-06-09 11:43:30|204.27|204.09|204.22|204.09|204.27|204.09|204.22|204.09|1
1749469420000|2025-06-09 11:43:40|204.17|204.04|204.17|204.04|204.17|204.04|204.17|204.04|0
1749469430000|2025-06-09 11:43:50||204.09||204.04||204.09||204.04|0
1749469470000|2025-06-09 11:44:30|204.22|204.09|204.17|204.09|204.22|204.09|204.17|204.09|0
1749469480000|2025-06-09 11:44:40|204.22||204.22||204.22||204.22||0
1749469490000|2025-06-09 11:44:50|204.17||204.22||204.22||204.17||12
1749469510000|2025-06-09 11:45:10|204.17||204.17||204.17||204.17||0
1749469520000|2025-06-09 11:45:20|||||||||1
1749469550000|2025-06-09 11:45:50|||||||||26
1749469560000|2025-06-09 11:46:00|204.12|204.04|204.12|203.99|204.17|204.04|204.12|203.99|16
1749469570000|2025-06-09 11:46:10|204.07|203.94|203.97|203.89|204.07|203.94|203.97|203.89|1
1749469590000|2025-06-09 11:46:30||203.84||203.89||203.89||203.84|26
1749469600000|2025-06-09 11:46:40|203.92|203.84|203.92|203.84|203.92|203.89|203.92|203.84|23
1749469620000|2025-06-09 11:47:00|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|102
1749469630000|2025-06-09 11:47:10||203.84||203.84||203.84||203.84|3
1749469640000|2025-06-09 11:47:20||203.89||203.89||203.89||203.84|1
1749469650000|2025-06-09 11:47:30|||||||||1
1749469660000|2025-06-09 11:47:40|204.02||204.02||204.02||204.02||0
1749469670000|2025-06-09 11:47:50|203.97|203.94|203.97|203.89|203.97|203.94|203.97|203.89|12
1749469690000|2025-06-09 11:48:10|||||||||1
1749469700000|2025-06-09 11:48:20|204.02|203.84|203.97|203.84|204.02|203.84|203.92|203.84|2
1749469710000|2025-06-09 11:48:30|203.92|203.79|203.92|203.84|203.97|203.84|203.92|203.79|6
1749469720000|2025-06-09 11:48:40||203.79||203.84||203.84||203.79|0
1749469740000|2025-06-09 11:49:00||203.79||203.79||203.84||203.79|0
1749469750000|2025-06-09 11:49:10||203.84||203.84||203.84||203.79|0
1749469790000|2025-06-09 11:49:50|203.97|203.89|203.97|203.84|203.97|203.89|203.92|203.84|1
1749469800000|2025-06-09 11:50:00|204.02|203.89|204.02|203.89|204.02|203.89|204.02|203.89|0
1749469810000|2025-06-09 11:50:10|203.97||203.97||204.02||203.97||0
1749469820000|2025-06-09 11:50:20|204.02||204.02||204.02||204.02||0
1749469830000|2025-06-09 11:50:30|203.97||203.97||204.02||203.97||0
1749469840000|2025-06-09 11:50:40|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.89|16
1749469850000|2025-06-09 11:50:50||203.89||203.94||203.94||203.89|18
1749469890000|2025-06-09 11:51:30|||||||||2
1749469920000|2025-06-09 11:52:00|||||||||2
1749469930000|2025-06-09 11:52:10|||||||||9
1749469940000|2025-06-09 11:52:20|204.07||204.02||204.07||204.02||0
1749469950000|2025-06-09 11:52:30|||||||||14
1749469960000|2025-06-09 11:52:40|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|140
1749469970000|2025-06-09 11:52:50|203.92|203.89|203.92|203.84|203.97|203.89|203.92|203.84|0
1749469980000|2025-06-09 11:53:00|203.97||203.92||203.97||203.92||0
1749470020000|2025-06-09 11:53:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|7
1749470050000|2025-06-09 11:54:10|||||||||1
1749470080000|2025-06-09 11:54:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|4
1749470090000|2025-06-09 11:54:50|203.87|203.79|203.92|203.79|203.92|203.84|203.87|203.79|0
1749470110000|2025-06-09 11:55:10|203.87||203.87||203.87||203.87||0
1749470130000|2025-06-09 11:55:30|203.92||203.92||203.92||203.92||0
1749470140000|2025-06-09 11:55:40||203.84||203.84||203.84||203.84|0
1749470160000|2025-06-09 11:56:00|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|3
1749470170000|2025-06-09 11:56:10|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.84|6
1749470180000|2025-06-09 11:56:20|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.74|6
1749470200000|2025-06-09 11:56:40||203.74||203.74||203.79||203.74|0
1749470210000|2025-06-09 11:56:50||203.79||203.79||203.79||203.74|0
1749470220000|2025-06-09 11:57:00|203.92||203.92||203.92||203.87||6
1749470230000|2025-06-09 11:57:10||203.84||203.84||203.84||203.84|0
1749470250000|2025-06-09 11:57:30|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|1
1749470260000|2025-06-09 11:57:40||203.84||203.79||203.84||203.79|0
1749470270000|2025-06-09 11:57:50||203.84||203.84||203.84||203.79|0
1749470280000|2025-06-09 11:58:00|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|18
1749470290000|2025-06-09 11:58:10||203.89||203.89||203.89||203.89|0
1749470320000|2025-06-09 11:58:40||203.84||203.84||203.84||203.84|2
1749470330000|2025-06-09 11:58:50|203.92||203.92||203.97||203.92||0
1749470340000|2025-06-09 11:59:00|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|6
1749470350000|2025-06-09 11:59:10|203.87||203.87||203.92||203.87||0
1749470380000|2025-06-09 11:59:40|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|2
1749470390000|2025-06-09 11:59:50||203.69||203.69||203.69||203.69|46
1749470400000|2025-06-09 12:00:00|203.77||203.82||203.82||203.77||0
1749470410000|2025-06-09 12:00:10|203.77|203.74|203.82|203.69|203.82|203.74|203.77|203.69|1
1749470420000|2025-06-09 12:00:20||203.74||203.74||203.74||203.74|0
1749470440000|2025-06-09 12:00:40|203.87|203.69|203.82|203.69|203.87|203.74|203.82|203.69|1
1749470450000|2025-06-09 12:00:50||203.74||203.69||203.74||203.69|0
1749470460000|2025-06-09 12:01:00||203.74||203.74||203.74||203.74|1
1749470480000|2025-06-09 12:01:20||203.69||203.69||203.69||203.69|2
1749470490000|2025-06-09 12:01:30||203.74||203.74||203.74||203.69|0
1749470500000|2025-06-09 12:01:40|203.87|203.79|203.87|203.74|203.87|203.79|203.87|203.74|102
1749470510000|2025-06-09 12:01:50||203.79||203.74||203.79||203.74|0
1749470520000|2025-06-09 12:02:00|203.82|203.79|203.82|203.74|203.87|203.79|203.82|203.74|52
1749470530000|2025-06-09 12:02:10|203.87|203.79|203.87|203.74|203.87|203.79|203.82|203.74|50
1749470540000|2025-06-09 12:02:20|203.82||203.82||203.82||203.82||0
1749470550000|2025-06-09 12:02:30|203.87||203.82||203.87||203.82||0
1749470560000|2025-06-09 12:02:40|203.77|203.69|203.77|203.69|203.77|203.69|203.77|203.69|6
1749470580000|2025-06-09 12:03:00|203.72|203.64|203.77|203.64|203.77|203.64|203.72|203.64|10
1749470590000|2025-06-09 12:03:10|203.72||203.77||203.77||203.72||0
1749470600000|2025-06-09 12:03:20|203.72||203.77||203.77||203.72||0
1749470610000|2025-06-09 12:03:30||203.69||203.64||203.69||203.64|9
1749470630000|2025-06-09 12:03:50||203.69||203.64||203.69||203.64|1
1749470640000|2025-06-09 12:04:00|203.72|203.59|203.72|203.59|203.72|203.64|203.72|203.59|20
1749470650000|2025-06-09 12:04:10||203.64||203.64||203.64||203.64|1
1749470670000|2025-06-09 12:04:30|||||||||23
1749470680000|2025-06-09 12:04:40||203.59||203.59||203.64||203.59|0
1749470690000|2025-06-09 12:04:50||203.64||203.64||203.64||203.59|1
1749470700000|2025-06-09 12:05:00|203.67|203.59|203.67|203.59|203.67|203.59|203.67|203.59|2
1749470720000|2025-06-09 12:05:20|203.72||203.72||203.72||203.72||2
1749470730000|2025-06-09 12:05:30|203.77|203.64|203.82|203.69|203.82|203.69|203.72|203.64|0
1749470740000|2025-06-09 12:05:40|203.77|203.74|203.87|203.74|203.87|203.74|203.77|203.74|0
1749470750000|2025-06-09 12:05:50|203.82||203.87||203.87||203.82||0
1749470760000|2025-06-09 12:06:00|203.82||203.82||203.87||203.82||0
1749470820000|2025-06-09 12:07:00|203.77|203.69|203.77|203.69|203.82|203.69|203.77|203.69|5
1749470830000|2025-06-09 12:07:10|203.82||203.82||203.82||203.82||0
1749470840000|2025-06-09 12:07:20|203.77||203.82||203.82||203.77||0
1749470850000|2025-06-09 12:07:30||203.74||203.74||203.74||203.74|0
1749470860000|2025-06-09 12:07:40|203.87||203.87||203.87||203.82||0
1749470880000|2025-06-09 12:08:00|203.82||203.82||203.82||203.82||0
1749470900000|2025-06-09 12:08:20|||||||||1
1749470910000|2025-06-09 12:08:30|203.77|203.69|203.77|203.69|203.82|203.69|203.77|203.69|9
1749470930000|2025-06-09 12:08:50|203.82||203.77||203.82||203.77||0
1749470940000|2025-06-09 12:09:00|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.69|0
1749470950000|2025-06-09 12:09:10||203.69||203.69||203.69||203.69|6
1749470970000|2025-06-09 12:09:30|203.77|203.74|203.77|203.69|203.77|203.74|203.77|203.69|0
1749470990000|2025-06-09 12:09:50|203.82|203.74|203.82|203.74|203.82|203.74|203.82|203.74|3
1749471010000|2025-06-09 12:10:10|203.87|203.79|203.87|203.79|203.87|203.79|203.87|203.79|0
1749471030000|2025-06-09 12:10:30|203.92|203.84|203.97|203.89|203.97|203.89|203.92|203.84|44
1749471040000|2025-06-09 12:10:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|1
1749471050000|2025-06-09 12:10:50|203.97||203.97||203.97||203.97||0
1749471060000|2025-06-09 12:11:00|204.02|203.89|203.97|203.89|204.02|203.89|203.97|203.89|0
1749471070000|2025-06-09 12:11:10|204.02|203.94|204.02|203.94|204.02|203.94|203.97|203.94|0
1749471090000|2025-06-09 12:11:30||203.89||203.89||203.89||203.89|7
1749471100000|2025-06-09 12:11:40|203.97|203.84|203.92|203.84|203.97|203.84|203.92|203.84|0
1749471110000|2025-06-09 12:11:50|203.97|203.89|203.97|203.89|204.02|203.89|203.97|203.89|55
1749471120000|2025-06-09 12:12:00|||||||||38
1749471140000|2025-06-09 12:12:20|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|7
1749471150000|2025-06-09 12:12:30|203.82|203.74|203.87|203.79|203.87|203.79|203.82|203.74|120
1749471160000|2025-06-09 12:12:40||203.74||203.74||203.74||203.74|0
1749471170000|2025-06-09 12:12:50||203.79||203.79||203.79||203.74|0
1749471180000|2025-06-09 12:13:00|203.82|203.74|203.82|203.74|203.87|203.79|203.82|203.74|6
1749471190000|2025-06-09 12:13:10|203.87||203.82||203.87||203.82||5
1749471200000|2025-06-09 12:13:20|203.87||203.82||203.87||203.82||0
1749471210000|2025-06-09 12:13:30|203.87||203.87||203.87||203.87||1
1749471220000|2025-06-09 12:13:40|203.82|203.79|203.87|203.79|203.87|203.79|203.82|203.79|6
1749471230000|2025-06-09 12:13:50|203.92||203.87||203.92||203.87||0
1749471240000|2025-06-09 12:14:00|||||||||1
1749471260000|2025-06-09 12:14:20|203.82|203.74|203.87|203.74|203.87|203.74|203.82|203.74|28
1749471270000|2025-06-09 12:14:30||203.79||203.79||203.79||203.79|0
1749471290000|2025-06-09 12:14:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|0
1749471330000|2025-06-09 12:15:30|||||||||1
1749471340000|2025-06-09 12:15:40|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|2
1749471350000|2025-06-09 12:15:50|203.87||203.87||203.87||203.87||0
1749471360000|2025-06-09 12:16:00|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|2
1749471370000|2025-06-09 12:16:10|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|1
1749471380000|2025-06-09 12:16:20|203.82|203.69|203.82|203.69|203.82|203.69|203.77|203.69|187
1749471390000|2025-06-09 12:16:30||203.74||203.69||203.74||203.69|0
1749471400000|2025-06-09 12:16:40||203.74||203.74||203.74||203.69|0
1749471410000|2025-06-09 12:16:50||203.69||203.74||203.74||203.69|6
1749471420000|2025-06-09 12:17:00||203.69||203.74||203.74||203.69|0
1749471430000|2025-06-09 12:17:10|203.87||203.82||203.87||203.82||196
1749471450000|2025-06-09 12:17:30|||||||||14
1749471470000|2025-06-09 12:17:50|203.87||203.87||203.87||203.82||0
1749471480000|2025-06-09 12:18:00||203.79||203.74||203.79||203.74|6
1749471490000|2025-06-09 12:18:10||203.79||203.74||203.79||203.74|0
1749471500000|2025-06-09 12:18:20|203.82|203.79|203.87|203.74|203.87|203.79|203.82|203.74|3
1749471510000|2025-06-09 12:18:30|203.82|203.79|203.87|203.79|203.87|203.79|203.82|203.79|6
1749471520000|2025-06-09 12:18:40|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|0
1749471550000|2025-06-09 12:19:10|203.97|203.89|203.92|203.84|203.97|203.89|203.92|203.84|10
1749471570000|2025-06-09 12:19:30|203.97|203.89|203.92|203.84|203.97|203.89|203.92|203.84|4
1749471580000|2025-06-09 12:19:40||203.79||203.79||203.79||203.79|1
1749471590000|2025-06-09 12:19:50||203.84||203.84||203.84||203.84|0
1749471610000|2025-06-09 12:20:10|203.97||203.97||203.97||203.92||0
1749471620000|2025-06-09 12:20:20|203.92||203.92||203.92||203.92||0
1749471630000|2025-06-09 12:20:30|203.97||203.92||203.97||203.92||2
1749471640000|2025-06-09 12:20:40||203.79||203.79||203.84||203.79|27
1749471650000|2025-06-09 12:20:50|203.87|203.84|203.92|203.79|203.92|203.84|203.87|203.79|0
1749471660000|2025-06-09 12:21:00|203.97|203.84|203.97|203.89|203.97|203.89|203.97|203.79|7
1749471680000|2025-06-09 12:21:20||203.84||203.84||203.84||203.84|2
1749471690000|2025-06-09 12:21:30|203.92||203.92||203.92||203.92||0
1749471720000|2025-06-09 12:22:00|203.87|203.79|203.87|203.79|203.87|203.84|203.87|203.79|19
1749471760000|2025-06-09 12:22:40|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.84|3
1749471780000|2025-06-09 12:23:00|203.97||203.97||203.97||203.92||0
1749471790000|2025-06-09 12:23:10||203.89||203.89||203.89||203.89|0
1749471810000|2025-06-09 12:23:30||203.84||203.84||203.84||203.84|1
1749471820000|2025-06-09 12:23:40|203.92|203.89|203.92|203.84|203.97|203.89|203.92|203.84|0
1749471830000|2025-06-09 12:23:50|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.84|0
1749471840000|2025-06-09 12:24:00|204.02||204.02||204.02||203.97||6
1749471850000|2025-06-09 12:24:10||203.94||203.94||203.94||203.94|0
1749471880000|2025-06-09 12:24:40|203.97|203.89|203.97|203.89|203.97|203.89|203.97|203.89|2
1749471910000|2025-06-09 12:25:10|204.02|203.94|203.97|203.89|204.02|203.94|203.97|203.89|4
1749471920000|2025-06-09 12:25:20|204.02||203.97||204.02||203.97||0
1749471930000|2025-06-09 12:25:30|204.02||203.97||204.02||203.97||0
1749471940000|2025-06-09 12:25:40|204.02||204.02||204.02||204.02||0
1749471960000|2025-06-09 12:26:00||203.94||203.94||203.94||203.94|8
1749471970000|2025-06-09 12:26:10|204.07||204.07||204.07||204.07||1
1749471980000|2025-06-09 12:26:20||203.99||203.99||203.99||203.99|0
1749471990000|2025-06-09 12:26:30|204.12||204.07||204.12||204.07||0
1749472030000|2025-06-09 12:27:10|||||||||2
1749472040000|2025-06-09 12:27:20|204.02|203.94|203.97|203.89|204.07|203.94|203.97|203.89|60
1749472050000|2025-06-09 12:27:30|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|1
1749472060000|2025-06-09 12:27:40|||||||||5
1749472080000|2025-06-09 12:28:00|203.97|203.89|204.02|203.94|204.02|203.94|203.97|203.89|1
1749472090000|2025-06-09 12:28:10||203.89||203.94||203.94||203.89|0
1749472120000|2025-06-09 12:28:40|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.94|1
1749472140000|2025-06-09 12:29:00|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|1
1749472200000|2025-06-09 12:30:00|204.07||204.07||204.07||204.02||15
1749472210000|2025-06-09 12:30:10|204.02||204.07||204.07||204.02||0
1749472220000|2025-06-09 12:30:20|204.02||204.07||204.07||204.02||0
1749472230000|2025-06-09 12:30:30|204.02||204.02||204.07||204.02||0
1749472240000|2025-06-09 12:30:40|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|0
1749472270000|2025-06-09 12:31:10|||||||||1
1749472310000|2025-06-09 12:31:50|204.12|204.04|204.12|204.04|204.12|204.04|204.07|203.99|9
1749472330000|2025-06-09 12:32:10||203.99||204.04||204.04||203.99|1
1749472340000|2025-06-09 12:32:20|||||||||1
1749472390000|2025-06-09 12:33:10|204.17|204.09|204.17|204.04|204.17|204.09|204.12|204.04|9
1749472400000|2025-06-09 12:33:20|204.12||204.17||204.17||204.12||0
1749472420000|2025-06-09 12:33:40|204.12|203.99|204.12|203.99|204.12|203.99|204.07|203.99|71
1749472430000|2025-06-09 12:33:50||204.04||204.04||204.04||204.04|0
1749472450000|2025-06-09 12:34:10|204.07|203.99|204.12|203.99|204.12|203.99|204.07|203.99|1
1749472470000|2025-06-09 12:34:30||204.04||203.99||204.04||203.99|4
1749472480000|2025-06-09 12:34:40||204.04||204.04||204.04||204.04|0
1749472490000|2025-06-09 12:34:50|204.07|203.99|204.07|203.99|204.07|204.04|204.07|203.99|0
1749472520000|2025-06-09 12:35:20|||||||||1
1749472560000|2025-06-09 12:36:00||203.94||203.94||203.94||203.94|2
1749472580000|2025-06-09 12:36:20||203.99||203.94||203.99||203.94|0
1749472590000|2025-06-09 12:36:30|204.12|203.99|204.12|203.99|204.12|203.99|204.07|203.99|2
1749472600000|2025-06-09 12:36:40|204.07||204.07||204.07||204.07||0
1749472610000|2025-06-09 12:36:50|204.12|204.04|204.12|204.04|204.12|204.04|204.07|204.04|6
1749472640000|2025-06-09 12:37:20|204.17||204.17||204.17||204.17||1
1749472650000|2025-06-09 12:37:30|204.12||204.17||204.17||204.12||1
1749472670000|2025-06-09 12:37:50|204.12||204.12||204.12||204.12||3
1749472680000|2025-06-09 12:38:00|204.17|204.09|204.22|204.09|204.22|204.09|204.12|204.09|8
1749472690000|2025-06-09 12:38:10||204.14||204.14||204.14||204.14|0
1749472700000|2025-06-09 12:38:20||204.09||204.09||204.09||204.09|2
1749472710000|2025-06-09 12:38:30|204.17||204.22||204.22||204.17||0
1749472730000|2025-06-09 12:38:50|204.17||204.17||204.17||204.17||0
1749472740000|2025-06-09 12:39:00|204.22||204.22||204.22||204.22||1
1749472750000|2025-06-09 12:39:10|204.17||204.22||204.22||204.17||0
1749472760000|2025-06-09 12:39:20|204.17||204.22||204.22||204.17||0
1749472770000|2025-06-09 12:39:30||204.14||204.09||204.14||204.09|2
1749472780000|2025-06-09 12:39:40|204.17||204.22||204.22||204.17||0
1749472830000|2025-06-09 12:40:30|204.17||204.17||204.22||204.17||0
1749472850000|2025-06-09 12:40:50|204.22||204.22||204.22||204.22||5
1749472870000|2025-06-09 12:41:10|||||||||1
1749472880000|2025-06-09 12:41:20|204.17||204.22||204.22||204.17||1
1749472910000|2025-06-09 12:41:50|204.17||204.22||204.22||204.17||6
1749472920000|2025-06-09 12:42:00||204.14||204.09||204.14||204.09|2
1749472940000|2025-06-09 12:42:20|204.17|204.04|204.17|204.04|204.17|204.04|204.17|204.04|1
1749472950000|2025-06-09 12:42:30|204.12||204.12||204.17||204.12||0
1749472970000|2025-06-09 12:42:50|||||||||8
1749473010000|2025-06-09 12:43:30|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|3
1749473020000|2025-06-09 12:43:40|204.12||204.07||204.12||204.07||2
1749473070000|2025-06-09 12:44:30|204.12||204.12||204.12||204.07||1
1749473080000|2025-06-09 12:44:40||204.04||204.04||204.04||204.04|0
1749473090000|2025-06-09 12:44:50|204.07|203.99|204.12|203.99|204.12|203.99|204.07|203.99|7
1749473100000|2025-06-09 12:45:00|204.07||204.07||204.07||204.07||0
1749473110000|2025-06-09 12:45:10|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|10
1749473120000|2025-06-09 12:45:20||203.89||203.89||203.94||203.89|2
1749473130000|2025-06-09 12:45:30||203.94||203.94||203.94||203.94|0
1749473140000|2025-06-09 12:45:40||203.89||203.89||203.94||203.89|6
1749473150000|2025-06-09 12:45:50|203.97|203.84|203.97|203.84|203.97|203.89|203.97|203.84|27
1749473160000|2025-06-09 12:46:00||203.89||203.89||203.89||203.84|0
1749473170000|2025-06-09 12:46:10|||||||||4
1749473180000|2025-06-09 12:46:20|204.02||203.97||204.02||203.97||0
1749473190000|2025-06-09 12:46:30|204.02||204.02||204.02||204.02||0
1749473200000|2025-06-09 12:46:40||203.94||203.89||203.94||203.89|0
1749473220000|2025-06-09 12:47:00||203.94||203.89||203.94||203.89|1
1749473250000|2025-06-09 12:47:30|203.97||203.97||203.97||203.97||0
1749473260000|2025-06-09 12:47:40|203.92|203.84|203.97|203.84|203.97|203.84|203.92|203.84|66
1749473280000|2025-06-09 12:48:00|203.92||203.97||203.97||203.92||1
1749473310000|2025-06-09 12:48:30|203.92||203.92||203.92||203.92||0
1749473320000|2025-06-09 12:48:40||203.79||203.79||203.84||203.79|0
1749473340000|2025-06-09 12:49:00||203.84||203.84||203.84||203.84|0
1749473350000|2025-06-09 12:49:10|203.97||203.97||203.97||203.97||0
1749473360000|2025-06-09 12:49:20|204.02|203.89|203.97|203.89|204.02|203.89|203.97|203.89|1
1749473370000|2025-06-09 12:49:30|||||||||5
1749473380000|2025-06-09 12:49:40|204.02||204.02||204.02||204.02||4
1749473390000|2025-06-09 12:49:50|203.97||203.97||204.02||203.97||1
1749473400000|2025-06-09 12:50:00|203.92|203.84|203.97|203.84|203.97|203.89|203.92|203.84|14
1749473420000|2025-06-09 12:50:20|203.92||203.97||203.97||203.92||12
1749473440000|2025-06-09 12:50:40|203.92|203.79|203.92|203.79|203.92|203.84|203.92|203.79|34
1749473470000|2025-06-09 12:51:10||203.84||203.79||203.84||203.79|0
1749473500000|2025-06-09 12:51:40||203.84||203.84||203.84||203.84|0
1749473530000|2025-06-09 12:52:10||203.79||203.79||203.84||203.79|3
1749473550000|2025-06-09 12:52:30|203.97|203.84|203.97|203.84|203.97|203.84|203.97|203.84|0
1749473580000|2025-06-09 12:53:00|203.92||203.92||203.92||203.92||0
1749473590000|2025-06-09 12:53:10|203.97||203.97||203.97||203.97||3
1749473600000|2025-06-09 12:53:20||203.89||203.89||203.89||203.84|0
1749473610000|2025-06-09 12:53:30|204.02||204.02||204.02||204.02||7
1749473640000|2025-06-09 12:54:00|203.97||203.97||203.97||203.97||1
1749473680000|2025-06-09 12:54:40|204.02||203.97||204.02||203.97||0
1749473690000|2025-06-09 12:54:50|203.92|203.84|203.92|203.84|203.92|203.84|203.92|203.84|9
1749473700000|2025-06-09 12:55:00||203.79||203.79||203.79||203.79|2
1749473710000|2025-06-09 12:55:10|203.87|203.74|203.87|203.74|203.87|203.74|203.87|203.74|0
1749473720000|2025-06-09 12:55:20||203.79||203.79||203.79||203.79|0
1749473760000|2025-06-09 12:56:00|203.92||203.92||203.92||203.92||5
1749473770000|2025-06-09 12:56:10||203.84||203.84||203.84||203.84|0
1749473790000|2025-06-09 12:56:30||203.79||203.84||203.84||203.79|10
1749473800000|2025-06-09 12:56:40|203.87|203.79|203.92|203.79|203.92|203.79|203.87|203.79|6
1749473810000|2025-06-09 12:56:50||203.84||203.84||203.84||203.84|0
1749473820000|2025-06-09 12:57:00|203.97|203.89|203.97|203.84|203.97|203.89|203.97|203.84|13
1749473830000|2025-06-09 12:57:10||203.89||203.89||203.89||203.89|0
1749473880000|2025-06-09 12:58:00|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|4
1749473890000|2025-06-09 12:58:10|204.07||204.02||204.07||204.02||0
1749473900000|2025-06-09 12:58:20|204.07||204.07||204.07||204.02||0
1749473910000|2025-06-09 12:58:30|204.02|203.99|204.07|203.99|204.07|203.99|204.02|203.94|1
1749473920000|2025-06-09 12:58:40||203.94||203.94||203.94||203.94|31
1749473930000|2025-06-09 12:58:50|204.02||204.07||204.07||204.02||6
1749473940000|2025-06-09 12:59:00|204.02||204.07||204.07||204.02||0
1749473950000|2025-06-09 12:59:10|204.02|203.99|204.07|203.94|204.07|203.99|204.02|203.94|7
1749473960000|2025-06-09 12:59:20||203.99||203.94||203.99||203.94|0
1749473980000|2025-06-09 12:59:40||203.99||203.94||203.99||203.94|1
1749473990000|2025-06-09 12:59:50|204.02||204.02||204.02||204.02||0
1749474000000|2025-06-09 13:00:00|204.07||204.07||204.07||204.07||1
1749474020000|2025-06-09 13:00:20|204.12|203.99|204.12|203.99|204.12|203.99|204.12|203.99|1
1749474030000|2025-06-09 13:00:30|||||||||1
1749474050000|2025-06-09 13:00:50||204.04||204.04||204.04||204.04|0
1749474060000|2025-06-09 13:01:00|204.17||204.12||204.17||204.12||0
1749474070000|2025-06-09 13:01:10|204.17||204.17||204.17||204.17||1
1749474080000|2025-06-09 13:01:20|204.12||204.12||204.12||204.12||0
1749474090000|2025-06-09 13:01:30|204.07|203.99|204.07|203.94|204.07|203.99|204.07|203.94|49
1749474100000|2025-06-09 13:01:40|204.02||204.02||204.02||204.02||1
1749474110000|2025-06-09 13:01:50|204.07||204.07||204.07||204.07||0
1749474130000|2025-06-09 13:02:10||203.99||203.99||203.99||203.99|0
1749474140000|2025-06-09 13:02:20|204.02|203.94|204.02|203.94|204.02|203.94|204.02|203.94|1
1749474150000|2025-06-09 13:02:30|204.07||204.07||204.07||204.07||0
1749474170000|2025-06-09 13:02:50||203.99||203.99||203.99||203.99|6
1749474180000|2025-06-09 13:03:00|||||||||2
1749474190000|2025-06-09 13:03:10|||||||||2400
1749474200000|2025-06-09 13:03:20|204.12||204.12||204.12||204.12||3
1749474210000|2025-06-09 13:03:30||204.04||203.99||204.04||203.99|2482
1749474220000|2025-06-09 13:03:40|204.07|204.04|204.12|204.04|204.12|204.04|204.07|204.04|0
1749474230000|2025-06-09 13:03:50|204.17||204.12||204.17||204.12||3
1749474240000|2025-06-09 13:04:00|204.17||204.12||204.17||204.12||0
1749474280000|2025-06-09 13:04:40|||||||||5
1749474290000|2025-06-09 13:04:50|204.17||204.17||204.17||204.17||7
1749474300000|2025-06-09 13:05:00|204.12||204.12||204.17||204.12||6
1749474310000|2025-06-09 13:05:10|||||||||2
1749474320000|2025-06-09 13:05:20|||||||||1
1749474330000|2025-06-09 13:05:30||203.99||204.04||204.04||203.99|25
1749474340000|2025-06-09 13:05:40||203.99||204.04||204.04||203.99|0
1749474350000|2025-06-09 13:05:50||203.99||203.99||204.04||203.99|0
1749474360000|2025-06-09 13:06:00||204.04||204.04||204.04||203.99|0
1749474370000|2025-06-09 13:06:10||203.99||203.99||204.04||203.99|0
1749474380000|2025-06-09 13:06:20||204.04||203.99||204.04||203.99|0
1749474390000|2025-06-09 13:06:30||204.04||204.04||204.04||203.99|0
1749474400000|2025-06-09 13:06:40|204.17||204.12||204.17||204.12||9
1749474410000|2025-06-09 13:06:50|204.17|204.09|204.17|204.09|204.17|204.09|204.12|204.09|0
1749474430000|2025-06-09 13:07:10||204.04||204.04||204.04||204.04|2
1749474460000|2025-06-09 13:07:40|204.12||204.12||204.12||204.12||0
1749474500000|2025-06-09 13:08:20|||||||||1
1749474520000|2025-06-09 13:08:40|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|2
1749474550000|2025-06-09 13:09:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|5
1749474560000|2025-06-09 13:09:20|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|0
1749474580000|2025-06-09 13:09:40|204.12||204.12||204.12||204.12||1
1749474600000|2025-06-09 13:10:00|204.07||204.07||204.07||204.07||1
1749474610000|2025-06-09 13:10:10|204.12||204.12||204.12||204.12||5
1749474620000|2025-06-09 13:10:20|204.07||204.12||204.12||204.07||2
1749474630000|2025-06-09 13:10:30|204.07||204.07||204.07||204.07||1
1749474650000|2025-06-09 13:10:50||203.94||203.94||203.99||203.94|79
1749474660000|2025-06-09 13:11:00||203.99||203.99||203.99||203.99|0
1749474670000|2025-06-09 13:11:10|||||||||3
1749474680000|2025-06-09 13:11:20|204.12||204.07||204.12||204.07||0
1749474690000|2025-06-09 13:11:30|204.12||204.07||204.12||204.07||0
1749474720000|2025-06-09 13:12:00|204.12||204.12||204.12||204.07||0
1749474730000|2025-06-09 13:12:10||204.04||203.99||204.04||203.99|1
1749474740000|2025-06-09 13:12:20|204.07|204.04|204.07|203.99|204.07|204.04|204.07|203.99|1
1749474750000|2025-06-09 13:12:30|204.12||204.12||204.12||204.12||0
1749474760000|2025-06-09 13:12:40||204.04||204.04||204.04||204.04|0
1749474790000|2025-06-09 13:13:10|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|1
1749474810000|2025-06-09 13:13:30|||||||||1
1749474860000|2025-06-09 13:14:20||204.04||204.04||204.04||204.04|12
1749474870000|2025-06-09 13:14:30||204.09||204.09||204.09||204.09|0
1749474880000|2025-06-09 13:14:40|204.22||204.17||204.22||204.17||1
1749474890000|2025-06-09 13:14:50|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.14|13
1749474900000|2025-06-09 13:15:00||204.09||204.14||204.14||204.09|13
1749474960000|2025-06-09 13:16:00|||||||||1
1749475010000|2025-06-09 13:16:50|||||||||1
1749475040000|2025-06-09 13:17:20|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|13
1749475050000|2025-06-09 13:17:30|204.22||204.22||204.22||204.22||0
1749475060000|2025-06-09 13:17:40|204.17||204.17||204.17||204.17||0
1749475070000|2025-06-09 13:17:50|204.22||204.17||204.22||204.17||0
1749475080000|2025-06-09 13:18:00|||||||||2
1749475110000|2025-06-09 13:18:30|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|5
1749475130000|2025-06-09 13:18:50|||||||||180
1749475150000|2025-06-09 13:19:10|204.07|203.99|204.07|203.99|204.07|203.99|204.07|203.99|3
1749475170000|2025-06-09 13:19:30|||||||||1
1749475220000|2025-06-09 13:20:20|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|1
1749475230000|2025-06-09 13:20:30|204.17|204.09|204.17|204.09|204.17|204.09|204.12|204.09|0
1749475240000|2025-06-09 13:20:40|204.12|204.04|204.17|204.04|204.17|204.04|204.12|204.04|4
1749475250000|2025-06-09 13:20:50|204.12|204.09|204.12|204.04|204.17|204.09|204.12|204.04|25
1749475260000|2025-06-09 13:21:00|204.17||204.12||204.17||204.12||0
1749475280000|2025-06-09 13:21:20|204.17||204.17||204.17||204.12||0
1749475290000|2025-06-09 13:21:30|204.12||204.17||204.17||204.12||5
1749475300000|2025-06-09 13:21:40||204.09||204.09||204.09||204.09|0
1749475320000|2025-06-09 13:22:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|38
1749475340000|2025-06-09 13:22:20|||||||||1
1749475350000|2025-06-09 13:22:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|10
1749475390000|2025-06-09 13:23:10||204.14||204.14||204.14||204.14|47
1749475400000|2025-06-09 13:23:20|204.22||204.22||204.22||204.22||0
1749475430000|2025-06-09 13:23:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|11
1749475440000|2025-06-09 13:24:00|204.22||204.22||204.22||204.22||2
1749475450000|2025-06-09 13:24:10|204.17||204.17||204.22||204.17||1
1749475470000|2025-06-09 13:24:30|||||||||3
1749475480000|2025-06-09 13:24:40|204.22||204.17||204.22||204.17||0
1749475510000|2025-06-09 13:25:10|||||||||18
1749475520000|2025-06-09 13:25:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|27
1749475540000|2025-06-09 13:25:40|||||||||1
1749475580000|2025-06-09 13:26:20|204.17|204.09|204.22|204.09|204.22|204.09|204.17|204.09|16
1749475600000|2025-06-09 13:26:40||204.14||204.14||204.14||204.14|0
1749475620000|2025-06-09 13:27:00||204.09||204.09||204.14||204.09|8
1749475630000|2025-06-09 13:27:10||204.14||204.14||204.14||204.09|0
1749475650000|2025-06-09 13:27:30||204.09||204.14||204.14||204.09|5047
1749475660000|2025-06-09 13:27:40|||||||||19
1749475670000|2025-06-09 13:27:50|||||||||3
1749475690000|2025-06-09 13:28:10|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|379
1749475710000|2025-06-09 13:28:30|||||||||26
1749475720000|2025-06-09 13:28:40|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|12
1749475730000|2025-06-09 13:28:50||204.19||204.19||204.19||204.19|0
1749475750000|2025-06-09 13:29:10|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|75
1749475760000|2025-06-09 13:29:20|204.32||204.27||204.32||204.27||0
1749475770000|2025-06-09 13:29:30|204.32||204.27||204.32||204.27||0
1749475790000|2025-06-09 13:29:50|204.32||204.27||204.32||204.27||22
1749475800000|2025-06-09 13:30:00|204.32|204.24|204.32|204.24|204.32|204.24|204.27|204.19|36
1749475810000|2025-06-09 13:30:10|204.37||204.32||204.37||204.32||23
1749475820000|2025-06-09 13:30:20|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|13
1749475830000|2025-06-09 13:30:30|204.32|204.19|204.32|204.19|204.32|204.19|204.32|204.14|18
1749475840000|2025-06-09 13:30:40|204.27||204.27||204.32||204.27||13
1749475870000|2025-06-09 13:31:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|13
1749475880000|2025-06-09 13:31:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|10
1749475890000|2025-06-09 13:31:30|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|16
1749475900000|2025-06-09 13:31:40|204.12|204.04|204.17|204.09|204.17|204.09|204.12|204.04|11
1749475910000|2025-06-09 13:31:50|204.22||204.22||204.22||204.17||16
1749475920000|2025-06-09 13:32:00|204.17|204.14|204.27|204.19|204.27|204.19|204.17|204.14|25
1749475930000|2025-06-09 13:32:10|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|158
1749475940000|2025-06-09 13:32:20|204.32|204.14|204.32|204.24|204.32|204.24|204.32|204.14|52
1749475950000|2025-06-09 13:32:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|7
1749475960000|2025-06-09 13:32:40||204.14||204.14||204.14||204.14|6
1749475970000|2025-06-09 13:32:50|204.22|204.19|204.17|204.09|204.27|204.19|204.17|204.09|4
1749475980000|2025-06-09 13:33:00|204.22||204.17||204.22||204.17||9
1749475990000|2025-06-09 13:33:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|5
1749476020000|2025-06-09 13:33:40|204.17||204.17||204.17||204.17||4
1749476030000|2025-06-09 13:33:50||204.09||204.09||204.09||204.09|1
1749476040000|2025-06-09 13:34:00|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|46
1749476050000|2025-06-09 13:34:10|204.22||204.17||204.22||204.17||14
1749476060000|2025-06-09 13:34:20|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.14|75
1749476070000|2025-06-09 13:34:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|3
1749476100000|2025-06-09 13:35:00||204.04||204.09||204.09||204.04|34
1749476110000|2025-06-09 13:35:10||204.04||204.09||204.09||204.04|14
1749476120000|2025-06-09 13:35:20|204.22|204.14|204.22|204.14|204.22|204.14|204.17|204.14|10
1749476140000|2025-06-09 13:35:40|204.27||204.22||204.27||204.22||9
1749476150000|2025-06-09 13:35:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|3
1749476160000|2025-06-09 13:36:00|204.22||204.22||204.22||204.17||31
1749476170000|2025-06-09 13:36:10|204.17|204.14|204.17|204.09|204.17|204.14|204.17|204.09|8
1749476180000|2025-06-09 13:36:20|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|27
1749476190000|2025-06-09 13:36:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|43
1749476220000|2025-06-09 13:37:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|5
1749476230000|2025-06-09 13:37:10||204.19||204.24||204.24||204.19|8
1749476240000|2025-06-09 13:37:20||204.19||204.24||204.24||204.19|5
1749476250000|2025-06-09 13:37:30|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|5
1749476260000|2025-06-09 13:37:40|204.27|204.19|204.32|204.24|204.32|204.24|204.27|204.19|5
1749476270000|2025-06-09 13:37:50|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|5
1749476280000|2025-06-09 13:38:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|4
1749476290000|2025-06-09 13:38:10|||||||||2
1749476310000|2025-06-09 13:38:30|||||||||2
1749476330000|2025-06-09 13:38:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|9
1749476340000|2025-06-09 13:39:00|204.32|204.24|204.37|204.29|204.37|204.29|204.32|204.24|31
1749476370000|2025-06-09 13:39:30|204.42|204.24|204.37|204.29|204.42|204.29|204.37|204.24|5
1749476380000|2025-06-09 13:39:40|204.42|204.34|204.42|204.34|204.42|204.34|204.37|204.34|13
1749476390000|2025-06-09 13:39:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|0
1749476400000|2025-06-09 13:40:00|204.42||204.42||204.42||204.37||7
1749476410000|2025-06-09 13:40:10||204.34||204.34||204.34||204.34|0
1749476430000|2025-06-09 13:40:30|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|1
1749476440000|2025-06-09 13:40:40|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|29
1749476450000|2025-06-09 13:40:50|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|53
1749476460000|2025-06-09 13:41:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|28
1749476490000|2025-06-09 13:41:30|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|72
1749476500000|2025-06-09 13:41:40|||||||||1
1749476510000|2025-06-09 13:41:50|||||||||4
1749476520000|2025-06-09 13:42:00|||||||||3
1749476530000|2025-06-09 13:42:10|204.62|204.54|204.62|204.49|204.62|204.54|204.62|204.49|78
1749476540000|2025-06-09 13:42:20|204.57|204.54|204.62|204.54|204.62|204.54|204.57|204.49|14
1749476550000|2025-06-09 13:42:30|||||||||10
1749476560000|2025-06-09 13:42:40|||||||||3
1749476570000|2025-06-09 13:42:50|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|81
1749476580000|2025-06-09 13:43:00||204.49||204.54||204.54||204.49|16
1749476590000|2025-06-09 13:43:10|204.57|204.49|204.57|204.49|204.62|204.49|204.57|204.49|6
1749476620000|2025-06-09 13:43:40||204.44||204.49||204.49||204.44|11
1749476670000|2025-06-09 13:44:30|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|10
1749476700000|2025-06-09 13:45:00|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|6
1749476710000|2025-06-09 13:45:10|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|11
1749476750000|2025-06-09 13:45:50|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|40
1749476760000|2025-06-09 13:46:00|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|137
1749476780000|2025-06-09 13:46:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|8
1749476810000|2025-06-09 13:46:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|6
1749476820000|2025-06-09 13:47:00|||||||||3
1749476830000|2025-06-09 13:47:10|204.62||204.57||204.62||204.57||16
1749476840000|2025-06-09 13:47:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|6
1749476850000|2025-06-09 13:47:30|||||||||2
1749476860000|2025-06-09 13:47:40|||||||||2
1749476870000|2025-06-09 13:47:50|204.67|204.59|204.67|204.59|204.67|204.59|204.62|204.54|21
1749476880000|2025-06-09 13:48:00||204.54||204.59||204.59||204.54|4
1749476890000|2025-06-09 13:48:10|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|2
1749476920000|2025-06-09 13:48:40||204.49||204.54||204.54||204.49|8
1749476940000|2025-06-09 13:49:00|204.57|204.49|204.62|204.49|204.62|204.49|204.57|204.49|254
1749476950000|2025-06-09 13:49:10||204.54||204.54||204.54||204.54|0
1749476990000|2025-06-09 13:49:50|204.67|204.59|204.72|204.59|204.72|204.59|204.67|204.59|135
1749477000000|2025-06-09 13:50:00||204.64||204.59||204.64||204.59|10
1749477010000|2025-06-09 13:50:10|204.67|204.64|204.67|204.59|204.72|204.64|204.67|204.59|8
1749477020000|2025-06-09 13:50:20|204.62|204.54|204.67|204.59|204.67|204.59|204.62|204.54|9
1749477030000|2025-06-09 13:50:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|11
1749477040000|2025-06-09 13:50:40|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|29
1749477060000|2025-06-09 13:51:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|1
1749477080000|2025-06-09 13:51:20|||||||||16
1749477090000|2025-06-09 13:51:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|0
1749477100000|2025-06-09 13:51:40|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|1
1749477120000|2025-06-09 13:52:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|51
1749477130000|2025-06-09 13:52:10|||||||||3
1749477180000|2025-06-09 13:53:00|204.57|204.49|204.57|204.49|204.62|204.49|204.57|204.49|24
1749477190000|2025-06-09 13:53:10|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|35
1749477200000|2025-06-09 13:53:20|||||||||10
1749477220000|2025-06-09 13:53:40|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|111
1749477230000|2025-06-09 13:53:50|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|13
1749477260000|2025-06-09 13:54:20|204.67||204.62||204.67||204.62||32
1749477270000|2025-06-09 13:54:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|1
1749477290000|2025-06-09 13:54:50|||||||||1
1749477300000|2025-06-09 13:55:00||204.54||204.59||204.59||204.54|17
1749477320000|2025-06-09 13:55:20|204.62|204.54|204.62|204.54|204.67|204.54|204.62|204.54|16
1749477370000|2025-06-09 13:56:10|||||||||1
1749477400000|2025-06-09 13:56:40|204.67|204.59|204.72|204.64|204.72|204.64|204.67|204.59|250
1749477410000|2025-06-09 13:56:50|204.67|204.59|204.67|204.59|204.72|204.64|204.67|204.59|117
1749477420000|2025-06-09 13:57:00|||||||||2
1749477430000|2025-06-09 13:57:10|204.72||204.72||204.72||204.72||14
1749477440000|2025-06-09 13:57:20|204.67||204.67||204.67||204.67||0
1749477450000|2025-06-09 13:57:30|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|64
1749477460000|2025-06-09 13:57:40|204.62||204.62||204.62||204.62||0
1749477470000|2025-06-09 13:57:50|204.67|204.49|204.57|204.49|204.67|204.49|204.57|204.49|43
1749477480000|2025-06-09 13:58:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|94
1749477500000|2025-06-09 13:58:20|||||||||5
1749477520000|2025-06-09 13:58:40|||||||||13
1749477530000|2025-06-09 13:58:50|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|7
1749477540000|2025-06-09 13:59:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|13
1749477550000|2025-06-09 13:59:10|204.67||204.62||204.67||204.62||3
1749477560000|2025-06-09 13:59:20|204.67||204.62||204.67||204.62||0
1749477580000|2025-06-09 13:59:40|204.67||204.62||204.67||204.62||1
1749477590000|2025-06-09 13:59:50|||||||||1
1749477600000|2025-06-09 14:00:00|204.67|204.59|204.67|204.59|204.72|204.64|204.67|204.54|17
1749477610000|2025-06-09 14:00:10|||||||||2
1749477630000|2025-06-09 14:00:30|204.62|204.54|204.67|204.59|204.67|204.59|204.62|204.54|11
1749477640000|2025-06-09 14:00:40|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|4
1749477650000|2025-06-09 14:00:50|204.62||204.67||204.67||204.62||19
1749477660000|2025-06-09 14:01:00|204.62||204.67||204.67||204.62||6
1749477670000|2025-06-09 14:01:10||204.59||204.59||204.59||204.59|0
1749477680000|2025-06-09 14:01:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|30
1749477690000|2025-06-09 14:01:30|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|15
1749477720000|2025-06-09 14:02:00|204.57|204.49|204.57|204.49|204.57|204.54|204.57|204.49|12
1749477730000|2025-06-09 14:02:10||204.44||204.49||204.49||204.44|10
1749477740000|2025-06-09 14:02:20||204.44||204.44||204.44||204.44|10
1749477750000|2025-06-09 14:02:30|204.52||204.52||204.57||204.52||7
1749477770000|2025-06-09 14:02:50|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|5
1749477780000|2025-06-09 14:03:00|204.47|204.39|204.47|204.39|204.52|204.39|204.47|204.39|11
1749477790000|2025-06-09 14:03:10|204.52|204.44|204.52|204.44|204.52|204.44|204.47|204.44|0
1749477810000|2025-06-09 14:03:30|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|4
1749477820000|2025-06-09 14:03:40|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|5
1749477840000|2025-06-09 14:04:00|204.47|204.39|204.52|204.39|204.52|204.39|204.47|204.39|5
1749477850000|2025-06-09 14:04:10|204.47||204.47||204.47||204.47||0
1749477860000|2025-06-09 14:04:20|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|2
1749477870000|2025-06-09 14:04:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|4
1749477900000|2025-06-09 14:05:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|6
1749477920000|2025-06-09 14:05:20|||||||||150
1749477930000|2025-06-09 14:05:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|34
1749477940000|2025-06-09 14:05:40||204.39||204.44||204.44||204.39|12
1749477960000|2025-06-09 14:06:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|15
1749477970000|2025-06-09 14:06:10|||||||||3
1749477980000|2025-06-09 14:06:20|204.52||204.47||204.52||204.47||0
1749477990000|2025-06-09 14:06:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|0
1749478000000|2025-06-09 14:06:40|||||||||1
1749478010000|2025-06-09 14:06:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|3
1749478020000|2025-06-09 14:07:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|0
1749478030000|2025-06-09 14:07:10|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|49
1749478040000|2025-06-09 14:07:20|204.57||204.52||204.57||204.52||0
1749478050000|2025-06-09 14:07:30|204.57|204.49|204.57|204.49|204.57|204.49|204.52|204.49|6
1749478070000|2025-06-09 14:07:50||204.44||204.49||204.49||204.44|9
1749478110000|2025-06-09 14:08:30|||||||||1
1749478120000|2025-06-09 14:08:40|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|5
1749478130000|2025-06-09 14:08:50|204.47|204.39|204.52|204.44|204.52|204.44|204.47|204.39|16
1749478140000|2025-06-09 14:09:00|||||||||17
1749478150000|2025-06-09 14:09:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|3
1749478160000|2025-06-09 14:09:20|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|32
1749478170000|2025-06-09 14:09:30|||||||||4
1749478180000|2025-06-09 14:09:40|204.62||204.57||204.62||204.57||0
1749478200000|2025-06-09 14:10:00|||||||||5
1749478210000|2025-06-09 14:10:10|204.52|204.44|204.52|204.44|204.57|204.44|204.52|204.44|37
1749478220000|2025-06-09 14:10:20|204.57||204.52||204.57||204.52||4
1749478230000|2025-06-09 14:10:30|204.57||204.57||204.57||204.57||0
1749478240000|2025-06-09 14:10:40||204.49||204.49||204.49||204.49|0
1749478260000|2025-06-09 14:11:00|204.52|204.44|204.57|204.44|204.57|204.49|204.52|204.44|47
1749478270000|2025-06-09 14:11:10|204.52||204.52||204.52||204.52||0
1749478280000|2025-06-09 14:11:20||204.39||204.39||204.39||204.39|9
1749478290000|2025-06-09 14:11:30||204.44||204.39||204.44||204.39|8
1749478300000|2025-06-09 14:11:40|204.47||204.52||204.52||204.47||14
1749478310000|2025-06-09 14:11:50|204.47|204.44|204.52|204.44|204.52|204.44|204.47|204.44|0
1749478330000|2025-06-09 14:12:10|204.57||204.57||204.57||204.57||8
1749478340000|2025-06-09 14:12:20|204.52||204.52||204.52||204.52||1
1749478360000|2025-06-09 14:12:40|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|9
1749478370000|2025-06-09 14:12:50|204.52||204.47||204.52||204.47||15
1749478390000|2025-06-09 14:13:10|204.42|204.34|204.42|204.29|204.42|204.34|204.42|204.29|22
1749478400000|2025-06-09 14:13:20||204.34||204.34||204.34||204.29|4
1749478410000|2025-06-09 14:13:30|||||||||3
1749478430000|2025-06-09 14:13:50|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|4
1749478440000|2025-06-09 14:14:00|204.32|204.24|204.37|204.24|204.37|204.29|204.32|204.24|36
1749478450000|2025-06-09 14:14:10||204.29||204.29||204.29||204.29|0
1749478460000|2025-06-09 14:14:20|||||||||5
1749478470000|2025-06-09 14:14:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|1
1749478480000|2025-06-09 14:14:40|204.37|204.29|204.42|204.34|204.42|204.34|204.37|204.29|6
1749478500000|2025-06-09 14:15:00|204.47|204.29|204.47|204.39|204.47|204.39|204.47|204.29|5
1749478530000|2025-06-09 14:15:30|||||||||1800
1749478550000|2025-06-09 14:15:50|204.42|204.34|204.47|204.34|204.47|204.34|204.42|204.34|35
1749478570000|2025-06-09 14:16:10|204.42||204.42||204.42||204.42||17
1749478590000|2025-06-09 14:16:30|204.47|204.39|204.37|204.29|204.47|204.39|204.37|204.29|8
1749478610000|2025-06-09 14:16:50|204.42||204.37||204.42||204.37||9
1749478620000|2025-06-09 14:17:00|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|26
1749478640000|2025-06-09 14:17:20|204.47|204.39|204.47|204.34|204.47|204.39|204.47|204.34|33
1749478650000|2025-06-09 14:17:30||204.39||204.39||204.39||204.34|21
1749478660000|2025-06-09 14:17:40|||||||||1
1749478670000|2025-06-09 14:17:50|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|1
1749478680000|2025-06-09 14:18:00||204.39||204.39||204.39||204.39|4
1749478700000|2025-06-09 14:18:20||204.44||204.44||204.44||204.44|0
1749478740000|2025-06-09 14:19:00|204.57||204.57||204.57||204.57||6
1749478750000|2025-06-09 14:19:10|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.49|42
1749478760000|2025-06-09 14:19:20||204.44||204.49||204.49||204.44|7
1749478770000|2025-06-09 14:19:30|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|9
1749478780000|2025-06-09 14:19:40|204.52|204.39|204.47|204.39|204.52|204.39|204.47|204.39|4
1749478880000|2025-06-09 14:21:20|||||||||1
1749478890000|2025-06-09 14:21:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|5
1749478920000|2025-06-09 14:22:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|66
1749478930000|2025-06-09 14:22:10|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|2
1749478940000|2025-06-09 14:22:20|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|13
1749478980000|2025-06-09 14:23:00|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|0
1749479010000|2025-06-09 14:23:30||204.39||204.44||204.44||204.39|23
1749479080000|2025-06-09 14:24:40|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|12
1749479100000|2025-06-09 14:25:00|204.57||204.57||204.57||204.52||1
1749479110000|2025-06-09 14:25:10|204.52||204.57||204.57||204.52||6
1749479120000|2025-06-09 14:25:20|204.52|204.39|204.47|204.39|204.52|204.39|204.47|204.39|5
1749479140000|2025-06-09 14:25:40|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|64
1749479190000|2025-06-09 14:26:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.39|21
1749479220000|2025-06-09 14:27:00|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|2
1749479230000|2025-06-09 14:27:10|204.52||204.47||204.52||204.47||14
1749479240000|2025-06-09 14:27:20|204.52|204.44|204.52|204.44|204.52|204.44|204.47|204.44|0
1749479250000|2025-06-09 14:27:30|||||||||2
1749479260000|2025-06-09 14:27:40|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|2
1749479270000|2025-06-09 14:27:50|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|20
1749479290000|2025-06-09 14:28:10|204.47|204.39|204.52|204.39|204.52|204.39|204.47|204.39|3
1749479300000|2025-06-09 14:28:20|204.47||204.47||204.52||204.47||0
1749479310000|2025-06-09 14:28:30|||||||||4
1749479320000|2025-06-09 14:28:40|204.52||204.47||204.52||204.47||0
1749479330000|2025-06-09 14:28:50|204.52||204.52||204.52||204.52||0
1749479340000|2025-06-09 14:29:00|204.57|204.44|204.57|204.49|204.57|204.49|204.57|204.44|37
1749479350000|2025-06-09 14:29:10||204.44||204.49||204.49||204.44|9
1749479390000|2025-06-09 14:29:50|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|108
1749479400000|2025-06-09 14:30:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|3
1749479410000|2025-06-09 14:30:10|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|116
1749479420000|2025-06-09 14:30:20|||||||||3
1749479430000|2025-06-09 14:30:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|153
1749479440000|2025-06-09 14:30:40|204.62||204.57||204.62||204.57||0
1749479450000|2025-06-09 14:30:50|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|6
1749479460000|2025-06-09 14:31:00|||||||||1
1749479470000|2025-06-09 14:31:10|204.67|204.59|204.67|204.59|204.67|204.59|204.62|204.54|59
1749479490000|2025-06-09 14:31:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|42
1749479500000|2025-06-09 14:31:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|12
1749479530000|2025-06-09 14:32:10|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|25
1749479540000|2025-06-09 14:32:20|204.52|204.49|204.67|204.59|204.77|204.64|204.52|204.49|632
1749479550000|2025-06-09 14:32:30|204.62|204.49|204.67|204.59|204.67|204.59|204.57|204.49|373
1749479560000|2025-06-09 14:32:40||204.54||204.54||204.59||204.54|38
1749479570000|2025-06-09 14:32:50|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.59|28
1749479590000|2025-06-09 14:33:10|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|65
1749479600000|2025-06-09 14:33:20|||||||||7
1749479610000|2025-06-09 14:33:30|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|38
1749479620000|2025-06-09 14:33:40|204.82||204.77||204.82||204.77||1
1749479630000|2025-06-09 14:33:50|||||||||26
1749479640000|2025-06-09 14:34:00|204.72|204.64|204.77|204.69|204.82|204.74|204.72|204.64|282
1749479650000|2025-06-09 14:34:10|||||||||1
1749479680000|2025-06-09 14:34:40|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|5
1749479690000|2025-06-09 14:34:50|204.67|204.59|204.67|204.59|204.67|204.64|204.67|204.59|19
1749479700000|2025-06-09 14:35:00|204.62|204.54|204.67|204.54|204.67|204.54|204.62|204.54|4
1749479710000|2025-06-09 14:35:10|204.62|204.59|204.62|204.54|204.62|204.59|204.62|204.54|2
1749479720000|2025-06-09 14:35:20|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|3
1749479730000|2025-06-09 14:35:30|204.62|204.54|204.62|204.54|204.62|204.54|204.57|204.49|13
1749479760000|2025-06-09 14:36:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|5
1749479770000|2025-06-09 14:36:10|204.62||204.57||204.62||204.57||0
1749479800000|2025-06-09 14:36:40|204.52|204.44|204.57|204.44|204.57|204.49|204.52|204.44|35
1749479810000|2025-06-09 14:36:50||204.49||204.49||204.49||204.49|0
1749479820000|2025-06-09 14:37:00|204.62|204.44|204.52|204.44|204.62|204.44|204.52|204.44|2
1749479830000|2025-06-09 14:37:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|9
1749479840000|2025-06-09 14:37:20|||||||||2
1749479850000|2025-06-09 14:37:30|204.62||204.57||204.62||204.57||26
1749479860000|2025-06-09 14:37:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|0
1749479870000|2025-06-09 14:37:50|||||||||2
1749479900000|2025-06-09 14:38:20|||||||||13
1749479910000|2025-06-09 14:38:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|14
1749479930000|2025-06-09 14:38:50|||||||||5
1749479950000|2025-06-09 14:39:10|||||||||8
1749479960000|2025-06-09 14:39:20|||||||||3
1749479970000|2025-06-09 14:39:30|||||||||4
1749479980000|2025-06-09 14:39:40|||||||||2
1749479990000|2025-06-09 14:39:50|||||||||27
1749480000000|2025-06-09 14:40:00|||||||||3
1749480010000|2025-06-09 14:40:10||204.54||204.54||204.59||204.54|26
1749480030000|2025-06-09 14:40:30|204.62||204.67||204.67||204.62||16
1749480040000|2025-06-09 14:40:40|204.62||204.67||204.67||204.62||21
1749480050000|2025-06-09 14:40:50|204.62|204.49|204.62|204.49|204.62|204.49|204.62|204.49|22
1749480060000|2025-06-09 14:41:00||204.54||204.54||204.54||204.54|0
1749480070000|2025-06-09 14:41:10|204.57|204.49|204.57|204.49|204.62|204.49|204.57|204.49|17
1749480090000|2025-06-09 14:41:30|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|10
1749480100000|2025-06-09 14:41:40|204.62||204.62||204.62||204.62||2
1749480110000|2025-06-09 14:41:50|204.57|204.54|204.57|204.49|204.62|204.54|204.57|204.49|14
1749480120000|2025-06-09 14:42:00|204.62||204.62||204.62||204.57||11
1749480130000|2025-06-09 14:42:10|204.57|204.54|204.62|204.49|204.62|204.54|204.57|204.49|14
1749480140000|2025-06-09 14:42:20|204.57|204.44|204.52|204.44|204.62|204.44|204.52|204.44|11
1749480150000|2025-06-09 14:42:30|204.57|204.49|204.62|204.49|204.62|204.49|204.57|204.49|16
1749480160000|2025-06-09 14:42:40|204.67|204.54|204.67|204.54|204.67|204.54|204.67|204.54|11
1749480170000|2025-06-09 14:42:50||204.59||204.59||204.59||204.59|0
1749480180000|2025-06-09 14:43:00|||||||||5
1749480190000|2025-06-09 14:43:10|204.72||204.72||204.72||204.67||283
1749480200000|2025-06-09 14:43:20||204.64||204.64||204.64||204.64|0
1749480210000|2025-06-09 14:43:30|||||||||6
1749480240000|2025-06-09 14:44:00|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|16
1749480250000|2025-06-09 14:44:10|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|8
1749480270000|2025-06-09 14:44:30||204.59||204.64||204.64||204.59|15
1749480300000|2025-06-09 14:45:00||204.59||204.64||204.64||204.59|8
1749480310000|2025-06-09 14:45:10|204.67|204.59|204.62|204.54|204.67|204.59|204.62|204.54|152
1749480330000|2025-06-09 14:45:30|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|153
1749480340000|2025-06-09 14:45:40||204.54||204.54||204.54||204.54|8
1749480350000|2025-06-09 14:45:50|204.62||204.67||204.67||204.62||0
1749480360000|2025-06-09 14:46:00|204.62||204.67||204.67||204.62||2
1749480380000|2025-06-09 14:46:20||204.59||204.59||204.59||204.54|24
1749480390000|2025-06-09 14:46:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|32
1749480400000|2025-06-09 14:46:40|204.57|204.49|204.62|204.49|204.62|204.54|204.57|204.49|25
1749480410000|2025-06-09 14:46:50||204.54||204.54||204.54||204.54|0
1749480420000|2025-06-09 14:47:00|204.57|204.49|204.62|204.49|204.62|204.54|204.57|204.49|37
1749480440000|2025-06-09 14:47:20|204.57|204.54|204.62|204.49|204.62|204.54|204.57|204.49|109
1749480450000|2025-06-09 14:47:30||204.54||204.49||204.54||204.49|1
1749480480000|2025-06-09 14:48:00||204.54||204.49||204.54||204.49|7
1749480490000|2025-06-09 14:48:10||204.54||204.49||204.54||204.49|1
1749480520000|2025-06-09 14:48:40||204.54||204.54||204.54||204.49|0
1749480530000|2025-06-09 14:48:50||204.49||204.49||204.49||204.49|4
1749480590000|2025-06-09 14:49:50||204.54||204.49||204.54||204.49|2
1749480610000|2025-06-09 14:50:10||204.54||204.54||204.54||204.54|0
1749480620000|2025-06-09 14:50:20||204.49||204.49||204.49||204.49|6
1749480640000|2025-06-09 14:50:40||204.54||204.54||204.54||204.54|0
1749480660000|2025-06-09 14:51:00||204.49||204.49||204.49||204.49|3
1749480670000|2025-06-09 14:51:10||204.54||204.54||204.54||204.54|13
1749480680000|2025-06-09 14:51:20|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|3
1749480690000|2025-06-09 14:51:30||204.49||204.49||204.49||204.49|1
1749480720000|2025-06-09 14:52:00|204.57||204.57||204.57||204.57||0
1749480740000|2025-06-09 14:52:20||204.44||204.44||204.44||204.44|5
1749480760000|2025-06-09 14:52:40|204.62|204.49|204.62|204.49|204.62|204.49|204.62|204.49|9
1749480770000|2025-06-09 14:52:50|204.57||204.62||204.62||204.57||25
1749480820000|2025-06-09 14:53:40|204.57|204.54|204.57|204.49|204.57|204.54|204.57|204.49|1
1749480830000|2025-06-09 14:53:50|204.62||204.62||204.62||204.62||15
1749480860000|2025-06-09 14:54:20|204.57||204.62||204.62||204.57||10
1749480870000|2025-06-09 14:54:30|204.57||204.57||204.57||204.57||0
1749480890000|2025-06-09 14:54:50|||||||||6
1749480900000|2025-06-09 14:55:00||204.44||204.44||204.44||204.44|17
1749480910000|2025-06-09 14:55:10||204.49||204.49||204.49||204.49|0
1749480920000|2025-06-09 14:55:20||204.44||204.44||204.44||204.44|7
1749480970000|2025-06-09 14:56:10|204.52|204.49|204.57|204.44|204.57|204.49|204.52|204.44|3
1749480980000|2025-06-09 14:56:20|204.52||204.52||204.52||204.52||0
1749480990000|2025-06-09 14:56:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|6
1749481010000|2025-06-09 14:56:50|||||||||1
1749481020000|2025-06-09 14:57:00|||||||||2
1749481030000|2025-06-09 14:57:10|||||||||6
1749481040000|2025-06-09 14:57:20|||||||||1
1749481060000|2025-06-09 14:57:40|204.52|204.44|204.57|204.49|204.57|204.49|204.52|204.44|53
1749481070000|2025-06-09 14:57:50||204.44||204.44||204.44||204.44|30
1749481080000|2025-06-09 14:58:00|204.52|204.39|204.47|204.39|204.57|204.39|204.47|204.39|14
1749481120000|2025-06-09 14:58:40|204.52||204.52||204.52||204.52||39
1749481130000|2025-06-09 14:58:50||204.44||204.44||204.44||204.39|2
1749481140000|2025-06-09 14:59:00|204.47|204.39|204.47|204.39|204.52|204.39|204.47|204.39|23
1749481150000|2025-06-09 14:59:10|204.52||204.47||204.52||204.47||10
1749481160000|2025-06-09 14:59:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|17
1749481170000|2025-06-09 14:59:30|||||||||39
1749481180000|2025-06-09 14:59:40||204.29||204.34||204.34||204.29|5
1749481190000|2025-06-09 14:59:50|||||||||28
1749481200000|2025-06-09 15:00:00|||||||||49
1749481210000|2025-06-09 15:00:10|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|87
1749481230000|2025-06-09 15:00:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|554
1749481240000|2025-06-09 15:00:40|||||||||5
1749481250000|2025-06-09 15:00:50|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|29
1749481260000|2025-06-09 15:01:00|204.52||204.47||204.52||204.47||60
1749481270000|2025-06-09 15:01:10|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|17
1749481280000|2025-06-09 15:01:20|||||||||14
1749481290000|2025-06-09 15:01:30|||||||||2
1749481300000|2025-06-09 15:01:40|204.32|204.24|204.37|204.24|204.37|204.24|204.32|204.24|8
1749481310000|2025-06-09 15:01:50|204.32||204.32||204.32||204.32||0
1749481320000|2025-06-09 15:02:00|204.37|204.19|204.27|204.19|204.37|204.19|204.27|204.19|12
1749481340000|2025-06-09 15:02:20||204.14||204.14||204.14||204.14|3
1749481350000|2025-06-09 15:02:30|204.22||204.22||204.22||204.22||1
1749481370000|2025-06-09 15:02:50||204.09||204.14||204.14||204.09|3
1749481380000|2025-06-09 15:03:00|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|91
1749481390000|2025-06-09 15:03:10|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.19|1
1749481410000|2025-06-09 15:03:30|||||||||1
1749481420000|2025-06-09 15:03:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|3
1749481430000|2025-06-09 15:03:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|3
1749481440000|2025-06-09 15:04:00|204.22||204.22||204.22||204.22||2
1749481450000|2025-06-09 15:04:10|204.17||204.22||204.22||204.17||18
1749481460000|2025-06-09 15:04:20|204.17||204.22||204.22||204.17||20
1749481470000|2025-06-09 15:04:30||204.14||204.09||204.14||204.09|11
1749481480000|2025-06-09 15:04:40|204.17||204.22||204.22||204.17||1
1749481490000|2025-06-09 15:04:50|204.17|204.14|204.22|204.09|204.22|204.14|204.17|204.09|8
1749481500000|2025-06-09 15:05:00|204.27|204.14|204.27|204.19|204.27|204.19|204.27|204.14|29
1749481510000|2025-06-09 15:05:10|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|5
1749481520000|2025-06-09 15:05:20|||||||||2
1749481530000|2025-06-09 15:05:30|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|2
1749481550000|2025-06-09 15:05:50|||||||||22
1749481560000|2025-06-09 15:06:00|204.22||204.17||204.22||204.17||11
1749481570000|2025-06-09 15:06:10|204.22|204.14|204.17|204.09|204.22|204.14|204.17|204.09|6
1749481580000|2025-06-09 15:06:20|204.22||204.22||204.22||204.22||2
1749481590000|2025-06-09 15:06:30|204.17||204.17||204.17||204.17||0
1749481600000|2025-06-09 15:06:40|204.22||204.22||204.22||204.22||1
1749481610000|2025-06-09 15:06:50||204.14||204.14||204.14||204.09|1
1749481650000|2025-06-09 15:07:30|204.27||204.22||204.27||204.22||4
1749481670000|2025-06-09 15:07:50|204.17|204.09|204.22|204.09|204.22|204.09|204.17|204.09|52
1749481690000|2025-06-09 15:08:10|204.17||204.22||204.22||204.17||3
1749481700000|2025-06-09 15:08:20|204.27|204.14|204.22|204.14|204.27|204.14|204.22|204.14|1
1749481710000|2025-06-09 15:08:30||204.09||204.09||204.09||204.09|25
1749481720000|2025-06-09 15:08:40||204.14||204.14||204.14||204.14|0
1749481730000|2025-06-09 15:08:50|||||||||1
1749481740000|2025-06-09 15:09:00|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|3
1749481750000|2025-06-09 15:09:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|25
1749481760000|2025-06-09 15:09:20|204.17||204.12||204.17||204.12||10
1749481780000|2025-06-09 15:09:40|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|2
1749481810000|2025-06-09 15:10:10|204.12|204.04|204.12|204.04|204.12|204.04|204.12|204.04|45
1749481830000|2025-06-09 15:10:30|204.17||204.17||204.17||204.12||25
1749481840000|2025-06-09 15:10:40|204.12||204.12||204.12||204.12||0
1749481860000|2025-06-09 15:11:00|204.17||204.12||204.17||204.12||66
1749481870000|2025-06-09 15:11:10|204.17||204.17||204.17||204.12||7
1749481880000|2025-06-09 15:11:20|204.22|204.09|204.22|204.14|204.22|204.14|204.22|204.09|7
1749481890000|2025-06-09 15:11:30||204.09||204.14||204.14||204.09|3
1749481910000|2025-06-09 15:11:50|204.17|204.09|204.17|204.09|204.17|204.09|204.17|204.09|1
1749481920000|2025-06-09 15:12:00|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.09|3
1749481930000|2025-06-09 15:12:10|||||||||1
1749481950000|2025-06-09 15:12:30|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|15
1749481960000|2025-06-09 15:12:40|204.32|204.24|204.27|204.19|204.32|204.24|204.27|204.19|39
1749481970000|2025-06-09 15:12:50|204.32||204.27||204.32||204.27||0
1749481980000|2025-06-09 15:13:00|204.32||204.27||204.32||204.27||0
1749482040000|2025-06-09 15:14:00|||||||||17
1749482050000|2025-06-09 15:14:10||204.14||204.19||204.19||204.14|14
1749482060000|2025-06-09 15:14:20|||||||||1
1749482070000|2025-06-09 15:14:30|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|7
1749482080000|2025-06-09 15:14:40|204.27||204.27||204.27||204.27||10
1749482090000|2025-06-09 15:14:50||204.19||204.19||204.19||204.19|0
1749482100000|2025-06-09 15:15:00|204.32||204.32||204.32||204.27||14
1749482110000|2025-06-09 15:15:10|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.19|6
1749482120000|2025-06-09 15:15:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|4
1749482130000|2025-06-09 15:15:30|204.22|204.14|204.27|204.19|204.27|204.19|204.22|204.14|62
1749482140000|2025-06-09 15:15:40|204.22|204.14|204.22|204.14|204.22|204.14|204.22|204.14|41
1749482150000|2025-06-09 15:15:50|204.27||204.22||204.27||204.22||2
1749482170000|2025-06-09 15:16:10|204.27||204.22||204.27||204.22||10
1749482200000|2025-06-09 15:16:40|204.27||204.27||204.27||204.27||3
1749482210000|2025-06-09 15:16:50||204.19||204.19||204.19||204.19|16
1749482230000|2025-06-09 15:17:10|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|3
1749482240000|2025-06-09 15:17:20|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|3
1749482250000|2025-06-09 15:17:30||204.14||204.14||204.14||204.14|2
1749482260000|2025-06-09 15:17:40|204.22||204.22||204.27||204.22||2
1749482270000|2025-06-09 15:17:50|204.27|204.19|204.27|204.14|204.27|204.19|204.27|204.14|12
1749482280000|2025-06-09 15:18:00|204.22||204.27||204.27||204.22||2
1749482290000|2025-06-09 15:18:10|204.22||204.27||204.27||204.22||2
1749482300000|2025-06-09 15:18:20||204.19||204.19||204.19||204.19|2
1749482320000|2025-06-09 15:18:40|||||||||2
1749482330000|2025-06-09 15:18:50|||||||||1
1749482340000|2025-06-09 15:19:00|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|4
1749482350000|2025-06-09 15:19:10|204.22|204.19|204.27|204.19|204.27|204.19|204.22|204.14|41
1749482360000|2025-06-09 15:19:20|204.22|204.14|204.27|204.14|204.27|204.14|204.22|204.14|5
1749482370000|2025-06-09 15:19:30|204.22||204.22||204.27||204.22||1
1749482380000|2025-06-09 15:19:40|204.27|204.19|204.27|204.19|204.27|204.19|204.27|204.19|0
1749482390000|2025-06-09 15:19:50||204.14||204.19||204.19||204.14|13
1749482400000|2025-06-09 15:20:00|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|132
1749482410000|2025-06-09 15:20:10||204.19||204.19||204.19||204.19|8
1749482430000|2025-06-09 15:20:30||204.24||204.24||204.24||204.24|9
1749482440000|2025-06-09 15:20:40|||||||||67
1749482480000|2025-06-09 15:21:20|||||||||3
1749482490000|2025-06-09 15:21:30|||||||||7
1749482510000|2025-06-09 15:21:50|||||||||21
1749482520000|2025-06-09 15:22:00|||||||||7
1749482540000|2025-06-09 15:22:20||204.19||204.19||204.19||204.19|45
1749482550000|2025-06-09 15:22:30||204.24||204.24||204.24||204.24|0
1749482560000|2025-06-09 15:22:40|||||||||8
1749482570000|2025-06-09 15:22:50|||||||||32
1749482580000|2025-06-09 15:23:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|41
1749482590000|2025-06-09 15:23:10||204.24||204.29||204.29||204.24|8
1749482640000|2025-06-09 15:24:00|||||||||5
1749482650000|2025-06-09 15:24:10|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|2
1749482660000|2025-06-09 15:24:20|||||||||3
1749482680000|2025-06-09 15:24:40|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|13
1749482700000|2025-06-09 15:25:00|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.29|27
1749482710000|2025-06-09 15:25:10|204.37|204.29|204.37|204.29|204.42|204.29|204.37|204.29|34
1749482720000|2025-06-09 15:25:20|204.42||204.37||204.42||204.37||20
1749482730000|2025-06-09 15:25:30|204.42|204.34|204.37|204.29|204.42|204.34|204.37|204.29|102
1749482760000|2025-06-09 15:26:00|||||||||52
1749482770000|2025-06-09 15:26:10|204.32|204.24|204.37|204.29|204.37|204.29|204.32|204.24|182
1749482780000|2025-06-09 15:26:20|204.32|204.24|204.37|204.24|204.37|204.29|204.32|204.24|2
1749482790000|2025-06-09 15:26:30|204.32||204.32||204.32||204.32||0
1749482800000|2025-06-09 15:26:40|||||||||1
1749482810000|2025-06-09 15:26:50|||||||||4
1749482820000|2025-06-09 15:27:00|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|9
1749482840000|2025-06-09 15:27:20|||||||||1
1749482850000|2025-06-09 15:27:30|||||||||22
1749482860000|2025-06-09 15:27:40|||||||||6
1749482870000|2025-06-09 15:27:50|||||||||3
1749482880000|2025-06-09 15:28:00|||||||||5
1749482890000|2025-06-09 15:28:10|||||||||4
1749482900000|2025-06-09 15:28:20|||||||||3
1749482910000|2025-06-09 15:28:30|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|181
1749482920000|2025-06-09 15:28:40||204.29||204.34||204.34||204.29|23
1749482930000|2025-06-09 15:28:50|||||||||78
1749482940000|2025-06-09 15:29:00|||||||||17
1749482950000|2025-06-09 15:29:10|204.37|204.29|204.37|204.29|204.37|204.29|204.37|204.29|31
1749482960000|2025-06-09 15:29:20|204.42|204.34|204.42|204.34|204.42|204.34|204.42|204.34|56
1749482980000|2025-06-09 15:29:40|||||||||5
1749482990000|2025-06-09 15:29:50|||||||||10
1749483000000|2025-06-09 15:30:00|204.47|204.39|204.57|204.49|204.57|204.49|204.47|204.39|259
1749483010000|2025-06-09 15:30:10|||||||||56
1749483030000|2025-06-09 15:30:30|||||||||24
1749483040000|2025-06-09 15:30:40|||||||||1
1749483070000|2025-06-09 15:31:10|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|87
1749483080000|2025-06-09 15:31:20|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|47
1749483090000|2025-06-09 15:31:30|||||||||5
1749483100000|2025-06-09 15:31:40|||||||||6
1749483110000|2025-06-09 15:31:50|||||||||6
1749483120000|2025-06-09 15:32:00|||||||||6
1749483130000|2025-06-09 15:32:10|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|106
1749483140000|2025-06-09 15:32:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|25
1749483150000|2025-06-09 15:32:30|||||||||23
1749483160000|2025-06-09 15:32:40|||||||||6
1749483170000|2025-06-09 15:32:50|||||||||7
1749483180000|2025-06-09 15:33:00|||||||||6
1749483190000|2025-06-09 15:33:10|||||||||5
1749483200000|2025-06-09 15:33:20|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|95
1749483210000|2025-06-09 15:33:30|204.62|204.54|204.67|204.59|204.67|204.59|204.62|204.54|259
1749483220000|2025-06-09 15:33:40|||||||||5
1749483230000|2025-06-09 15:33:50|||||||||7
1749483240000|2025-06-09 15:34:00|204.62|204.54|204.67|204.54|204.67|204.59|204.62|204.54|333
1749483250000|2025-06-09 15:34:10|204.62|204.49|204.57|204.49|204.62|204.49|204.57|204.49|171
1749483260000|2025-06-09 15:34:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.49|13
1749483270000|2025-06-09 15:34:30||204.49||204.49||204.54||204.49|92
1749483280000|2025-06-09 15:34:40|204.57|204.44|204.52|204.44|204.57|204.44|204.52|204.44|47
1749483290000|2025-06-09 15:34:50|||||||||76
1749483300000|2025-06-09 15:35:00|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|26
1749483310000|2025-06-09 15:35:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|22
1749483320000|2025-06-09 15:35:20|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|79
1749483330000|2025-06-09 15:35:30|||||||||5
1749483340000|2025-06-09 15:35:40|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|91
1749483350000|2025-06-09 15:35:50|||||||||3
1749483360000|2025-06-09 15:36:00|204.62|204.54|204.67|204.59|204.67|204.59|204.62|204.54|51
1749483370000|2025-06-09 15:36:10|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|20
1749483410000|2025-06-09 15:36:50|204.67||204.67||204.67||204.62||194
1749483420000|2025-06-09 15:37:00||204.59||204.59||204.59||204.59|4
1749483440000|2025-06-09 15:37:20|||||||||1
1749483470000|2025-06-09 15:37:50|||||||||3
1749483480000|2025-06-09 15:38:00|204.62|204.54|204.57|204.49|204.62|204.54|204.57|204.49|63
1749483530000|2025-06-09 15:38:50|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|73
1749483550000|2025-06-09 15:39:10||204.49||204.49||204.49||204.49|83
1749483560000|2025-06-09 15:39:20||204.54||204.54||204.54||204.54|0
1749483570000|2025-06-09 15:39:30|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|0
1749483590000|2025-06-09 15:39:50||204.49||204.54||204.54||204.49|0
1749483600000|2025-06-09 15:40:00|204.67|204.59|204.67|204.54|204.67|204.59|204.62|204.54|174
1749483610000|2025-06-09 15:40:10|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.59|0
1749483630000|2025-06-09 15:40:30|||||||||3
1749483680000|2025-06-09 15:41:20|||||||||3
1749483700000|2025-06-09 15:41:40|||||||||20
1749483710000|2025-06-09 15:41:50|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|9
1749483730000|2025-06-09 15:42:10|||||||||3
1749483770000|2025-06-09 15:42:50|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|116
1749483780000|2025-06-09 15:43:00|||||||||3
1749483790000|2025-06-09 15:43:10|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|167
1749483810000|2025-06-09 15:43:30|204.77||204.77||204.77||204.77||25
1749483820000|2025-06-09 15:43:40|204.72||204.72||204.72||204.72||0
1749483830000|2025-06-09 15:43:50|204.77||204.77||204.77||204.77||24
1749483840000|2025-06-09 15:44:00||204.69||204.69||204.69||204.69|0
1749483850000|2025-06-09 15:44:10|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|14
1749483860000|2025-06-09 15:44:20|204.77||204.77||204.77||204.77||8
1749483870000|2025-06-09 15:44:30||204.69||204.64||204.69||204.64|2
1749483880000|2025-06-09 15:44:40|204.72||204.72||204.77||204.72||0
1749483890000|2025-06-09 15:44:50|204.77||204.72||204.77||204.72||3
1749483900000|2025-06-09 15:45:00|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|11
1749483940000|2025-06-09 15:45:40|||||||||2
1749483980000|2025-06-09 15:46:20|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|44
1749484080000|2025-06-09 15:48:00|||||||||1
1749484090000|2025-06-09 15:48:10|||||||||7
1749484130000|2025-06-09 15:48:50|||||||||1
1749484150000|2025-06-09 15:49:10|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|36
1749484200000|2025-06-09 15:50:00|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|55
1749484210000|2025-06-09 15:50:10|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|9
1749484290000|2025-06-09 15:51:30|||||||||1
1749484330000|2025-06-09 15:52:10|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|27
1749484340000|2025-06-09 15:52:20|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|9
1749484400000|2025-06-09 15:53:20|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|7
1749484450000|2025-06-09 15:54:10|204.77||204.77||204.77||204.77||1
1749484460000|2025-06-09 15:54:20|204.72||204.72||204.72||204.72||0
1749484470000|2025-06-09 15:54:30|204.77||204.77||204.77||204.72||0
1749484480000|2025-06-09 15:54:40||204.69||204.69||204.69||204.69|0
1749484500000|2025-06-09 15:55:00|||||||||2
1749484530000|2025-06-09 15:55:30||204.64||204.64||204.64||204.64|7
1749484540000|2025-06-09 15:55:40|204.72||204.72||204.72||204.72||0
1749484580000|2025-06-09 15:56:20|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|52
1749484590000|2025-06-09 15:56:30||204.64||204.64||204.64||204.64|1
1749484620000|2025-06-09 15:57:00|204.72|204.69|204.77|204.64|204.77|204.69|204.72|204.64|12
1749484630000|2025-06-09 15:57:10|204.72||204.72||204.72||204.72||0
1749484660000|2025-06-09 15:57:40|||||||||3
1749484700000|2025-06-09 15:58:20|204.77||204.77||204.77||204.77||82
1749484710000|2025-06-09 15:58:30|204.72||204.72||204.72||204.72||1
1749484740000|2025-06-09 15:59:00|||||||||1
1749484750000|2025-06-09 15:59:10|||||||||2
1749484770000|2025-06-09 15:59:30|204.67|204.59|204.72|204.59|204.72|204.59|204.67|204.59|14
1749484780000|2025-06-09 15:59:40||204.64||204.64||204.64||204.64|0
1749484790000|2025-06-09 15:59:50|||||||||1
1749484800000|2025-06-09 16:00:00|204.67|204.59|204.72|204.59|204.72|204.59|204.67|204.59|10
1749484810000|2025-06-09 16:00:10||204.64||204.64||204.64||204.64|0
1749484840000|2025-06-09 16:00:40|||||||||1
1749484860000|2025-06-09 16:01:00|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|1
1749484900000|2025-06-09 16:01:40|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|10
1749485010000|2025-06-09 16:03:30||204.59||204.59||204.59||204.59|11
1749485020000|2025-06-09 16:03:40|204.67||204.67||204.67||204.67||0
1749485140000|2025-06-09 16:05:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|21
1749485170000|2025-06-09 16:06:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|15
1749485180000|2025-06-09 16:06:20|||||||||9
1749485190000|2025-06-09 16:06:30|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|24
1749485260000|2025-06-09 16:07:40|||||||||1
1749485290000|2025-06-09 16:08:10|204.47|204.39|204.47|204.39|204.47|204.39|204.47|204.39|1
1749485320000|2025-06-09 16:08:40|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|34
1749485340000|2025-06-09 16:09:00|204.47|204.39|204.47|204.39|204.52|204.39|204.47|204.39|6
1749485350000|2025-06-09 16:09:10|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|0
1749485510000|2025-06-09 16:11:50|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|29
1749485520000|2025-06-09 16:12:00|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|9
1749485530000|2025-06-09 16:12:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|0
1749485560000|2025-06-09 16:12:40|204.62||204.62||204.62||204.57||3
1749485570000|2025-06-09 16:12:50|204.57||204.57||204.57||204.57||0
1749485630000|2025-06-09 16:13:50|204.62||204.57||204.62||204.57||5
1749485640000|2025-06-09 16:14:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|0
1749485670000|2025-06-09 16:14:30|||||||||160
1749485680000|2025-06-09 16:14:40|||||||||3
1749485700000|2025-06-09 16:15:00||204.49||204.49||204.49||204.49|2
1749485710000|2025-06-09 16:15:10||204.54||204.54||204.54||204.54|0
1749485730000|2025-06-09 16:15:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|9
1749485760000|2025-06-09 16:16:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|10
1749485790000|2025-06-09 16:16:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|1
1749485830000|2025-06-09 16:17:10|204.52|204.44|204.57|204.44|204.57|204.44|204.52|204.44|21
1749485840000|2025-06-09 16:17:20|204.52|204.49|204.57|204.49|204.57|204.49|204.52|204.49|0
1749485880000|2025-06-09 16:18:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|71
1749485920000|2025-06-09 16:18:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|2
1749485970000|2025-06-09 16:19:30|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|26
1749486000000|2025-06-09 16:20:00|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|9
1749486030000|2025-06-09 16:20:30||204.49||204.54||204.54||204.49|1
1749486040000|2025-06-09 16:20:40|||||||||1
1749486060000|2025-06-09 16:21:00|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|1
1749486080000|2025-06-09 16:21:20|||||||||1
1749486120000|2025-06-09 16:22:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|3
1749486150000|2025-06-09 16:22:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|1
1749486160000|2025-06-09 16:22:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|1
1749486170000|2025-06-09 16:22:50|||||||||103
1749486180000|2025-06-09 16:23:00|||||||||1
1749486260000|2025-06-09 16:24:20|||||||||1
1749486350000|2025-06-09 16:25:50||204.49||204.54||204.54||204.49|5
1749486360000|2025-06-09 16:26:00|||||||||1
1749486370000|2025-06-09 16:26:10|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|0
1749486380000|2025-06-09 16:26:20||204.44||204.44||204.44||204.44|0
1749486390000|2025-06-09 16:26:30|204.52|204.49|204.52|204.44|204.52|204.49|204.52|204.44|60
1749486460000|2025-06-09 16:27:40|||||||||87
1749486480000|2025-06-09 16:28:00|||||||||1
1749486500000|2025-06-09 16:28:20|204.57||204.57||204.57||204.57||12
1749486510000|2025-06-09 16:28:30|204.52||204.57||204.57||204.52||1
1749486520000|2025-06-09 16:28:40||204.49||204.49||204.49||204.49|0
1749486550000|2025-06-09 16:29:10|204.62||204.57||204.62||204.57||10
1749486560000|2025-06-09 16:29:20|204.62||204.57||204.62||204.57||9
1749486600000|2025-06-09 16:30:00|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|36
1749486610000|2025-06-09 16:30:10|204.57|204.49|204.52|204.44|204.57|204.49|204.52|204.44|18
1749486620000|2025-06-09 16:30:20|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|50
1749486630000|2025-06-09 16:30:30|||||||||1
1749486820000|2025-06-09 16:33:40|204.62||204.62||204.62||204.62||1
1749486830000|2025-06-09 16:33:50||204.54||204.54||204.54||204.49|0
1749486840000|2025-06-09 16:34:00||204.49||204.54||204.54||204.49|0
1749486910000|2025-06-09 16:35:10|204.67||204.67||204.67||204.62||0
1749486920000|2025-06-09 16:35:20|204.62||204.62||204.62||204.62||0
1749486990000|2025-06-09 16:36:30||204.49||204.49||204.49||204.49|0
1749487000000|2025-06-09 16:36:40||204.54||204.49||204.54||204.49|0
1749487010000|2025-06-09 16:36:50||204.54||204.54||204.54||204.54|0
1749487020000|2025-06-09 16:37:00|||||||||1
1749487080000|2025-06-09 16:38:00||204.49||204.49||204.49||204.49|5
1749487100000|2025-06-09 16:38:20||204.54||204.54||204.54||204.54|0
1749487210000|2025-06-09 16:40:10|||||||||1
1749487230000|2025-06-09 16:40:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|15
1749487250000|2025-06-09 16:40:50|204.52|204.44|204.52|204.44|204.52|204.44|204.52|204.44|64
1749487270000|2025-06-09 16:41:10||204.39||204.39||204.39||204.39|0
1749487300000|2025-06-09 16:41:40||204.44||204.44||204.44||204.44|0
1749487340000|2025-06-09 16:42:20|204.57||204.57||204.57||204.57||6
1749487350000|2025-06-09 16:42:30|204.52||204.52||204.52||204.52||0
1749487420000|2025-06-09 16:43:40|||||||||1
1749487430000|2025-06-09 16:43:50|||||||||8
1749487440000|2025-06-09 16:44:00|204.57||204.57||204.57||204.57||2
1749487460000|2025-06-09 16:44:20|204.52||204.52||204.52||204.52||0
1749487490000|2025-06-09 16:44:50|204.47|204.39|204.52|204.44|204.52|204.44|204.47|204.39|5
1749487500000|2025-06-09 16:45:00||204.39||204.39||204.39||204.39|0
1749487520000|2025-06-09 16:45:20|204.47|204.44|204.52|204.44|204.52|204.44|204.47|204.44|0
1749487780000|2025-06-09 16:49:40|204.47|204.39|204.52|204.39|204.52|204.39|204.47|204.39|54
1749487790000|2025-06-09 16:49:50|204.47||204.47||204.47||204.47||0
1749487800000|2025-06-09 16:50:00|204.52||204.52||204.52||204.52||1
1749487810000|2025-06-09 16:50:10||204.44||204.44||204.44||204.44|0
1749487840000|2025-06-09 16:50:40|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|58
1749487860000|2025-06-09 16:51:00|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|9
1749487880000|2025-06-09 16:51:20|204.67||204.67||204.67||204.62||81
1749487890000|2025-06-09 16:51:30|204.62||204.67||204.67||204.62||0
1749487900000|2025-06-09 16:51:40||204.59||204.59||204.59||204.59|0
1749487930000|2025-06-09 16:52:10|||||||||1
1749487980000|2025-06-09 16:53:00|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|15
1749487990000|2025-06-09 16:53:10|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|0
1749488020000|2025-06-09 16:53:40|204.62|204.54|204.62|204.54|204.62|204.54|204.62|204.54|2
1749488040000|2025-06-09 16:54:00|204.67||204.67||204.67||204.67||1
1749488050000|2025-06-09 16:54:10|204.62||204.67||204.67||204.62||0
1749488080000|2025-06-09 16:54:40|204.62||204.62||204.62||204.62||0
1749488090000|2025-06-09 16:54:50|204.67||204.67||204.67||204.67||0
1749488110000|2025-06-09 16:55:10|204.62||204.62||204.62||204.62||0
1749488120000|2025-06-09 16:55:20||204.49||204.49||204.49||204.49|1
1749488190000|2025-06-09 16:56:30|204.57|204.44|204.57|204.44|204.57|204.44|204.57|204.44|2
1749488230000|2025-06-09 16:57:10||204.49||204.49||204.49||204.49|0
1749488270000|2025-06-09 16:57:50|204.62||204.57||204.62||204.57||0
1749488320000|2025-06-09 16:58:40|204.62||204.62||204.62||204.62||5
1749488340000|2025-06-09 16:59:00|204.57||204.62||204.62||204.57||14
1749488510000|2025-06-09 17:01:50|204.67|204.54|204.67|204.54|204.67|204.54|204.67|204.54|105
1749488680000|2025-06-09 17:04:40||204.59||204.59||204.59||204.59|0
1749488720000|2025-06-09 17:05:20|||||||||17
1749488790000|2025-06-09 17:06:30|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|96
1749488820000|2025-06-09 17:07:00|204.77||204.72||204.77||204.72||22
1749488830000|2025-06-09 17:07:10|204.77||204.77||204.77||204.72||1
1749488840000|2025-06-09 17:07:20|204.72||204.72||204.77||204.72||0
1749488850000|2025-06-09 17:07:30|204.77||204.72||204.77||204.72||0
1749488860000|2025-06-09 17:07:40|204.77||204.72||204.77||204.72||0
1749488940000|2025-06-09 17:09:00||204.59||204.59||204.59||204.59|1
1749489000000|2025-06-09 17:10:00||204.64||204.64||204.64||204.64|0
1749489020000|2025-06-09 17:10:20|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|3
1749489030000|2025-06-09 17:10:30|204.72||204.72||204.72||204.72||1
1749489090000|2025-06-09 17:11:30|204.67||204.72||204.72||204.67||0
1749489100000|2025-06-09 17:11:40||204.64||204.64||204.64||204.64|0
1749489120000|2025-06-09 17:12:00||204.59||204.59||204.59||204.59|2
1749489140000|2025-06-09 17:12:20||204.64||204.64||204.64||204.64|0
1749489180000|2025-06-09 17:13:00|204.77||204.77||204.77||204.77||88
1749489190000|2025-06-09 17:13:10|204.72||204.77||204.77||204.72||4
1749489200000|2025-06-09 17:13:20|204.72||204.77||204.77||204.72||2
1749489310000|2025-06-09 17:15:10|204.72||204.72||204.72||204.72||1
1749489320000|2025-06-09 17:15:20||204.59||204.59||204.59||204.59|1
1749489360000|2025-06-09 17:16:00|204.67||204.72||204.72||204.67||0
1749489460000|2025-06-09 17:17:40|204.67||204.67||204.67||204.67||0
1749489470000|2025-06-09 17:17:50||204.54||204.54||204.54||204.54|51
1749489530000|2025-06-09 17:18:50||204.59||204.59||204.59||204.59|1
1749489660000|2025-06-09 17:21:00||204.54||204.54||204.54||204.54|18
1749489670000|2025-06-09 17:21:10|204.62||204.67||204.67||204.62||4
1749489680000|2025-06-09 17:21:20|204.62||204.67||204.67||204.62||17
1749489880000|2025-06-09 17:24:40|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|0
1749489920000|2025-06-09 17:25:20||204.64||204.64||204.64||204.64|0
1749489970000|2025-06-09 17:26:10|204.77||204.77||204.77||204.77||99
1749489980000|2025-06-09 17:26:20|204.82|204.69|204.82|204.69|204.82|204.69|204.82|204.69|3
1749489990000|2025-06-09 17:26:30|204.77||204.77||204.77||204.77||1
1749490010000|2025-06-09 17:26:50||204.64||204.64||204.64||204.64|13
1749490020000|2025-06-09 17:27:00|204.72||204.72||204.72||204.72||0
1749490030000|2025-06-09 17:27:10|204.77||204.77||204.77||204.77||1
1749490130000|2025-06-09 17:28:50|204.72||204.77||204.77||204.72||0
1749490230000|2025-06-09 17:30:30|204.72||204.72||204.72||204.72||55
1749490240000|2025-06-09 17:30:40|204.67|204.59|204.67|204.59|204.67|204.59|204.67|204.59|0
1749490250000|2025-06-09 17:30:50|204.72||204.72||204.72||204.72||1
1749490280000|2025-06-09 17:31:20||204.64||204.59||204.64||204.59|0
1749490290000|2025-06-09 17:31:30|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|1
1749490400000|2025-06-09 17:33:20|204.72||204.77||204.77||204.72||0
1749490450000|2025-06-09 17:34:10|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|0
1749490500000|2025-06-09 17:35:00||204.64||204.64||204.64||204.64|0
1749490510000|2025-06-09 17:35:10|204.77||204.72||204.77||204.72||0
1749490540000|2025-06-09 17:35:40|204.77||204.77||204.77||204.77||0
1749490590000|2025-06-09 17:36:30|204.72||204.72||204.72||204.72||0
1749490630000|2025-06-09 17:37:10|204.77||204.77||204.77||204.77||0
1749490640000|2025-06-09 17:37:20|204.72||204.72||204.72||204.72||0
1749490690000|2025-06-09 17:38:10|204.77||204.77||204.77||204.77||0
1749490700000|2025-06-09 17:38:20|||||||||5
1749490840000|2025-06-09 17:40:40|204.72||204.72||204.72||204.72||0
1749490850000|2025-06-09 17:40:50||204.59||204.59||204.59||204.59|0
1749491030000|2025-06-09 17:43:50||204.64||204.64||204.64||204.64|50
1749491040000|2025-06-09 17:44:00|204.77||204.77||204.77||204.77||15
1749491190000|2025-06-09 17:46:30|||||||||50
1749491240000|2025-06-09 17:47:20||204.69||204.69||204.69||204.69|0
1749491250000|2025-06-09 17:47:30||204.64||204.64||204.64||204.64|15
1749491280000|2025-06-09 17:48:00||204.69||204.64||204.69||204.64|0
1749491290000|2025-06-09 17:48:10|204.82|204.69|204.82|204.69|204.82|204.69|204.82|204.69|114
1749491300000|2025-06-09 17:48:20|204.77||204.82||204.82||204.77||1
1749491310000|2025-06-09 17:48:30|204.77||204.82||204.82||204.77||1
1749491430000|2025-06-09 17:50:30|204.87|204.74|204.87|204.74|204.87|204.74|204.87|204.74|3
1749491470000|2025-06-09 17:51:10|204.82||204.82||204.82||204.82||0
1749491480000|2025-06-09 17:51:20||204.69||204.69||204.69||204.69|0
1749491600000|2025-06-09 17:53:20||204.74||204.69||204.74||204.69|0
1749491740000|2025-06-09 17:55:40|204.77||204.77||204.77||204.77||1
1749491780000|2025-06-09 17:56:20|204.82||204.82||204.82||204.82||0
1749492000000|2025-06-09 18:00:00|204.77||204.77||204.77||204.77||0
1749492030000|2025-06-09 18:00:30|204.82||204.82||204.82||204.82||5
1749492460000|2025-06-09 18:07:40|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|5
1749492900000|2025-06-09 18:15:00|204.82|204.69|204.82|204.69|204.82|204.69|204.82|204.69|1
1749492970000|2025-06-09 18:16:10|204.77||204.77||204.77||204.77||0
1749493030000|2025-06-09 18:17:10|204.82||204.82||204.82||204.82||0
1749493200000|2025-06-09 18:20:00|204.77||204.77||204.77||204.77||1
1749493240000|2025-06-09 18:20:40|204.82||204.82||204.82||204.82||0
1749493580000|2025-06-09 18:26:20|204.77||204.77||204.77||204.77||0
1749493700000|2025-06-09 18:28:20|204.82||204.82||204.82||204.82||0
1749493750000|2025-06-09 18:29:10|204.77||204.77||204.77||204.77||0
1749493810000|2025-06-09 18:30:10|204.82||204.82||204.82||204.82||0
1749493860000|2025-06-09 18:31:00|204.77||204.77||204.77||204.77||0
1749493880000|2025-06-09 18:31:20|204.82||204.82||204.82||204.82||0
1749493900000|2025-06-09 18:31:40|204.77||204.77||204.77||204.77||0
1749493910000|2025-06-09 18:31:50|204.82||204.82||204.82||204.82||0
1749494100000|2025-06-09 18:35:00|204.77||204.77||204.77||204.77||0
1749494110000|2025-06-09 18:35:10|204.82||204.82||204.82||204.82||0
1749494120000|2025-06-09 18:35:20|204.77||204.77||204.77||204.77||0
1749494150000|2025-06-09 18:35:50|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|62
1749494160000|2025-06-09 18:36:00|||||||||10
1749494170000|2025-06-09 18:36:10|||||||||11
1749494320000|2025-06-09 18:38:40||204.59||204.59||204.59||204.59|20
1749494330000|2025-06-09 18:38:50|204.67||204.67||204.67||204.67||0
1749494380000|2025-06-09 18:39:40||204.54||204.54||204.54||204.54|27
1749494530000|2025-06-09 18:42:10|204.62||204.62||204.62||204.62||0
1749494540000|2025-06-09 18:42:20|204.67||204.67||204.67||204.67||1
1749494630000|2025-06-09 18:43:50||204.59||204.59||204.59||204.59|0
1749494770000|2025-06-09 18:46:10|204.72||204.72||204.72||204.72||5
1749494880000|2025-06-09 18:48:00|204.67||204.72||204.72||204.67||2
1749494900000|2025-06-09 18:48:20|204.67||204.67||204.67||204.67||0
1749494960000|2025-06-09 18:49:20|204.72||204.72||204.72||204.72||1
1749494980000|2025-06-09 18:49:40|204.67||204.67||204.67||204.67||0
1749495030000|2025-06-09 18:50:30||204.54||204.54||204.54||204.54|15
1749495240000|2025-06-09 18:54:00|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|46
1749495260000|2025-06-09 18:54:20|204.67||204.72||204.72||204.67||1
1749495340000|2025-06-09 18:55:40||204.64||204.64||204.64||204.64|0
1749495450000|2025-06-09 18:57:30|||||||||54
1749495510000|2025-06-09 18:58:30|||||||||1
1749495600000|2025-06-09 19:00:00||204.59||204.59||204.59||204.59|18
1749495630000|2025-06-09 19:00:30||204.64||204.64||204.64||204.64|0
1749496020000|2025-06-09 19:07:00||204.59||204.59||204.59||204.59|17
1749496100000|2025-06-09 19:08:20||204.64||204.64||204.64||204.64|0
1749496120000|2025-06-09 19:08:40|||||||||11
1749496200000|2025-06-09 19:10:00|||||||||40
1749496210000|2025-06-09 19:10:10|204.77||204.77||204.77||204.77||15
1749496440000|2025-06-09 19:14:00|204.72||204.72||204.72||204.72||0
1749496520000|2025-06-09 19:15:20|204.77||204.77||204.77||204.77||0
1749496740000|2025-06-09 19:19:00|204.72||204.72||204.72||204.72||0
1749496750000|2025-06-09 19:19:10||204.59||204.59||204.59||204.59|15
1749496760000|2025-06-09 19:19:20|204.67||204.67||204.67||204.67||0
1749496770000|2025-06-09 19:19:30|204.72||204.72||204.72||204.72||1
1749496870000|2025-06-09 19:21:10|204.67||204.72||204.72||204.67||0
1749496960000|2025-06-09 19:22:40|204.67||204.67||204.67||204.67||0
1749497170000|2025-06-09 19:26:10|204.72||204.72||204.72||204.72||0
1749497200000|2025-06-09 19:26:40|204.67||204.67||204.67||204.67||0
1749497210000|2025-06-09 19:26:50|204.72||204.72||204.72||204.72||0
1749497330000|2025-06-09 19:28:50|204.67||204.67||204.67||204.67||0
1749497400000|2025-06-09 19:30:00|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|48
1749497420000|2025-06-09 19:30:20||204.59||204.59||204.59||204.59|23
1749497460000|2025-06-09 19:31:00|204.67||204.67||204.67||204.67||0
1749497490000|2025-06-09 19:31:30||204.54||204.54||204.54||204.54|21
1749497570000|2025-06-09 19:32:50||204.59||204.59||204.59||204.59|0
1749497600000|2025-06-09 19:33:20||204.54||204.54||204.54||204.54|30
1749497850000|2025-06-09 19:37:30|204.62||204.62||204.62||204.62||0
1749497860000|2025-06-09 19:37:40||204.49||204.49||204.49||204.49|20
1749497880000|2025-06-09 19:38:00|204.57||204.57||204.57||204.57||0
1749497890000|2025-06-09 19:38:10|204.62||204.62||204.62||204.62||1
1749497900000|2025-06-09 19:38:20|204.57||204.57||204.57||204.57||0
1749497970000|2025-06-09 19:39:30|||||||||22
1749497980000|2025-06-09 19:39:40||204.44||204.44||204.44||204.44|15
1749497990000|2025-06-09 19:39:50||204.49||204.44||204.49||204.44|13
1749498140000|2025-06-09 19:42:20|204.52||204.52||204.52||204.52||0
1749498210000|2025-06-09 19:43:30|204.57|204.49|204.57|204.49|204.57|204.49|204.57|204.49|3
1749498220000|2025-06-09 19:43:40||204.44||204.44||204.44||204.44|13
1749498230000|2025-06-09 19:43:50|||||||||15
1749498270000|2025-06-09 19:44:30|204.52||204.52||204.52||204.52||0
1749498300000|2025-06-09 19:45:00|204.57||204.57||204.57||204.57||10
1749498320000|2025-06-09 19:45:20|204.52|204.39|204.52|204.39|204.52|204.39|204.52|204.39|42
1749498370000|2025-06-09 19:46:10|204.47||204.47||204.47||204.47||0
1749498390000|2025-06-09 19:46:30|204.52||204.52||204.52||204.52||4
1749498440000|2025-06-09 19:47:20|204.47||204.47||204.47||204.47||2
1749498470000|2025-06-09 19:47:50||204.34||204.34||204.34||204.34|0
1749498480000|2025-06-09 19:48:00||204.39||204.39||204.39||204.39|0
1749498490000|2025-06-09 19:48:10||204.34||204.34||204.34||204.34|2
1749498500000|2025-06-09 19:48:20||204.39||204.39||204.39||204.39|0
1749498530000|2025-06-09 19:48:50|204.52|204.44|204.52|204.39|204.52|204.44|204.52|204.39|6
1749498600000|2025-06-09 19:50:00|204.57|204.44|204.52|204.44|204.57|204.44|204.52|204.44|60
1749498610000|2025-06-09 19:50:10|204.57||204.57||204.57||204.57||0
1749498620000|2025-06-09 19:50:20|204.52|204.39|204.52|204.39|204.52|204.39|204.52|204.39|0
1749498700000|2025-06-09 19:51:40|204.57|204.44|204.57|204.44|204.57|204.44|204.57|204.44|0
1749498720000|2025-06-09 19:52:00|204.52|204.39|204.52|204.39|204.52|204.39|204.52|204.39|1
1749498800000|2025-06-09 19:53:20|204.47||204.47||204.47||204.47||0
1749498830000|2025-06-09 19:53:50|||||||||1
1749498840000|2025-06-09 19:54:00|204.42|204.34|204.42|204.29|204.42|204.34|204.42|204.29|1
1749498870000|2025-06-09 19:54:30|204.37||204.37||204.37||204.37||0
1749498880000|2025-06-09 19:54:40|204.42|204.24|204.42|204.29|204.42|204.29|204.37|204.24|0
1749498890000|2025-06-09 19:54:50|204.37||204.37||204.37||204.37||0
1749498900000|2025-06-09 19:55:00|204.42||204.42||204.42||204.42||0
1749498910000|2025-06-09 19:55:10||204.34||204.34||204.34||204.29|0
1749498920000|2025-06-09 19:55:20|204.47||204.42||204.47||204.42||0
1749498940000|2025-06-09 19:55:40||204.29||204.29||204.29||204.29|1
1749498960000|2025-06-09 19:56:00|204.37||204.37||204.37||204.37||1
1749498980000|2025-06-09 19:56:20|||||||||7
1749498990000|2025-06-09 19:56:30|204.42||204.42||204.42||204.42||0
1749499020000|2025-06-09 19:57:00|204.37||204.42||204.42||204.37||0
1749499060000|2025-06-09 19:57:40|204.37||204.37||204.37||204.37||0
1749499090000|2025-06-09 19:58:10|||||||||2
1749499100000|2025-06-09 19:58:20|204.32|204.24|204.32|204.24|204.32|204.24|204.32|204.24|3
1749499130000|2025-06-09 19:58:50|||||||||2
1749499140000|2025-06-09 19:59:00||204.19||204.24||204.24||204.19|7
1749499150000|2025-06-09 19:59:10|204.37||204.37||204.37||204.37||0
1749499160000|2025-06-09 19:59:20||204.29||204.24||204.29||204.24|0
1749499170000|2025-06-09 19:59:30||204.29||204.24||204.29||204.24|0
1749499190000|2025-06-09 19:59:50|204.32|204.19|204.32|204.19|204.32|204.24|204.32|204.19|7
1749535200000|2025-06-10 06:00:00|204.34|204.27|204.34|204.27|204.34|204.27|204.34|204.27|0
1749535250000|2025-06-10 06:00:50|204.77|204.59|204.77|204.69|204.77|204.69|204.77|204.59|0
1749535260000|2025-06-10 06:01:00|204.72|204.64|204.72|204.59|204.72|204.64|204.72|204.54|20
1749535270000|2025-06-10 06:01:10|204.67|204.54|204.67|204.49|204.67|204.54|204.67|204.49|0
1749535280000|2025-06-10 06:01:20||204.54||204.54||204.59||204.54|0
1749535300000|2025-06-10 06:01:40||204.59||204.54||204.59||204.54|0
1749535320000|2025-06-10 06:02:00|204.62|204.59|204.62|204.54|204.62|204.59|204.62|204.49|5
1749535340000|2025-06-10 06:02:20||204.49||204.49||204.49||204.49|5
1749535350000|2025-06-10 06:02:30|204.57|204.54|204.62|204.49|204.62|204.54|204.57|204.49|29
1749535370000|2025-06-10 06:02:50|204.67|204.54|204.67|204.49|204.67|204.54|204.67|204.49|8
1749535380000|2025-06-10 06:03:00||204.54||204.49||204.54||204.49|1
1749535390000|2025-06-10 06:03:10|204.72|204.54|204.72|204.59|204.72|204.59|204.72|204.54|0
1749535400000|2025-06-10 06:03:20|204.77||204.77||204.77||204.77||0
1749535420000|2025-06-10 06:03:40||204.64||204.64||204.64||204.59|1
1749535440000|2025-06-10 06:04:00||204.69||204.69||204.69||204.69|1
1749535450000|2025-06-10 06:04:10|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|3
1749535460000|2025-06-10 06:04:20||204.54||204.54||204.54||204.54|5
1749535470000|2025-06-10 06:04:30|204.67|204.49|204.67|204.49|204.67|204.49|204.67|204.49|0
1749535490000|2025-06-10 06:04:50||204.54||204.54||204.54||204.54|0
1749535500000|2025-06-10 06:05:00|204.72||204.72||204.72||204.72||0
1749535510000|2025-06-10 06:05:10||204.59||204.59||204.59||204.59|0
1749535560000|2025-06-10 06:06:00|204.82|204.64|204.82|204.64|204.82|204.64|204.82|204.64|1
1749535660000|2025-06-10 06:07:40|204.77|204.59|204.77|204.59|204.77|204.59|204.77|204.59|3
1749535710000|2025-06-10 06:08:30|204.82|204.64|204.82|204.69|204.82|204.69|204.82|204.64|1
1749535720000|2025-06-10 06:08:40|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|12
1749535740000|2025-06-10 06:09:00|204.82|204.64|204.87|204.74|204.87|204.74|204.82|204.64|43
1749535750000|2025-06-10 06:09:10||204.69||204.69||204.69||204.69|0
1749535770000|2025-06-10 06:09:30|204.82|204.64|204.82|204.69|204.82|204.69|204.82|204.64|0
1749535780000|2025-06-10 06:09:40|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.59|0
1749535790000|2025-06-10 06:09:50||204.59||204.64||204.64||204.59|0
1749535800000|2025-06-10 06:10:00||204.59||204.64||204.64||204.59|0
1749535840000|2025-06-10 06:10:40||204.69||204.64||204.69||204.64|7
1749535850000|2025-06-10 06:10:50|204.82|204.69|204.82|204.69|204.82|204.69|204.82|204.69|1
1749535870000|2025-06-10 06:11:10|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|0
1749535880000|2025-06-10 06:11:20||204.69||204.69||204.69||204.69|2
1749535890000|2025-06-10 06:11:30||204.64||204.69||204.69||204.64|0
1749535900000|2025-06-10 06:11:40|204.72|204.64|204.77|204.59|204.77|204.69|204.72|204.59|9
1749535910000|2025-06-10 06:11:50||204.64||204.59||204.64||204.59|0
1749535940000|2025-06-10 06:12:20|204.72||204.77||204.77||204.72||0
1749535950000|2025-06-10 06:12:30|204.72||204.72||204.72||204.72||0
1749535960000|2025-06-10 06:12:40||204.54||204.54||204.54||204.54|0
1749535970000|2025-06-10 06:12:50|204.67|204.49|204.62|204.54|204.67|204.54|204.62|204.49|0
1749535980000|2025-06-10 06:13:00|204.67||204.72||204.72||204.67||4
1749536000000|2025-06-10 06:13:20||204.59||204.59||204.59||204.59|0
1749536100000|2025-06-10 06:15:00||204.64||204.59||204.64||204.59|2
1749536110000|2025-06-10 06:15:10|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|2
1749536150000|2025-06-10 06:15:50||204.59||204.59||204.59||204.59|0
1749536160000|2025-06-10 06:16:00||204.64||204.59||204.64||204.59|0
1749536170000|2025-06-10 06:16:10|204.72||204.72||204.72||204.72||0
1749536190000|2025-06-10 06:16:30|204.77||204.77||204.77||204.77||0
1749536200000|2025-06-10 06:16:40||204.64||204.64||204.64||204.64|0
1749536300000|2025-06-10 06:18:20|204.82|204.69|204.82|204.69|204.82|204.69|204.82|204.69|1
1749536330000|2025-06-10 06:18:50|204.87|204.74|204.87|204.74|204.87|204.74|204.87|204.74|0
1749536430000|2025-06-10 06:20:30||204.79||204.79||204.79||204.79|0
1749536440000|2025-06-10 06:20:40||204.74||204.74||204.74||204.74|1
1749536450000|2025-06-10 06:20:50||204.69||204.74||204.74||204.69|0
1749536500000|2025-06-10 06:21:40||204.79||204.79||204.79||204.74|2
1749536510000|2025-06-10 06:21:50||204.69||204.69||204.74||204.69|1
1749536590000|2025-06-10 06:23:10|204.92|204.74|204.92|204.79|204.92|204.79|204.92|204.74|2
1749536640000|2025-06-10 06:24:00|204.87|204.74|204.92|204.74|204.92|204.79|204.87|204.74|1
1749536650000|2025-06-10 06:24:10||204.79||204.74||204.79||204.74|0
1749536660000|2025-06-10 06:24:20|204.87||204.87||204.87||204.87||0
1749536670000|2025-06-10 06:24:30|204.92|204.79|204.92|204.79|204.92|204.79|204.92|204.74|0
1749536740000|2025-06-10 06:25:40|||||||||1
1749536770000|2025-06-10 06:26:10|204.87|204.74|204.87|204.74|204.87|204.74|204.87|204.74|0
1749536790000|2025-06-10 06:26:30||204.69||204.69||204.69||204.69|0
1749536800000|2025-06-10 06:26:40||204.74||204.74||204.74||204.74|0
1749536820000|2025-06-10 06:27:00||204.79||204.79||204.79||204.79|0
1749536830000|2025-06-10 06:27:10|204.92||204.92||204.92||204.92||0
1749537060000|2025-06-10 06:31:00|204.87|204.74|204.87|204.74|204.87|204.74|204.87|204.74|3
1749537120000|2025-06-10 06:32:00|204.82|204.69|204.82|204.69|204.82|204.69|204.77|204.69|5
1749537150000|2025-06-10 06:32:30||204.74||204.74||204.74||204.74|0
1749537170000|2025-06-10 06:32:50|204.87|204.79|204.87|204.74|204.87|204.79|204.87|204.74|5
1749537240000|2025-06-10 06:34:00||204.79||204.74||204.79||204.74|0
1749537360000|2025-06-10 06:36:00|204.82|204.69|204.82|204.69|204.82|204.69|204.82|204.69|4
1749537370000|2025-06-10 06:36:10|204.87|204.74|204.87|204.74|204.87|204.74|204.87|204.74|3
1749537480000|2025-06-10 06:38:00|204.82|204.69|204.82|204.69|204.82|204.69|204.82|204.69|0
1749537520000|2025-06-10 06:38:40||204.74||204.74||204.74||204.74|0
1749537530000|2025-06-10 06:38:50||204.69||204.69||204.69||204.69|0
1749537560000|2025-06-10 06:39:20|204.87|204.74|204.87|204.74|204.87|204.74|204.82|204.74|0
1749537690000|2025-06-10 06:41:30||204.79||204.79||204.79||204.79|0
1749537700000|2025-06-10 06:41:40||204.74||204.74||204.74||204.74|0
1749537710000|2025-06-10 06:41:50|204.82||204.87||204.87||204.82||1
1749537750000|2025-06-10 06:42:30|204.82||204.87||204.87||204.82||0
1749537770000|2025-06-10 06:42:50|204.82||204.82||204.82||204.82||0
1749537780000|2025-06-10 06:43:00|204.87||204.87||204.87||204.87||0
1749537790000|2025-06-10 06:43:10|204.82||204.87||204.87||204.82||0
1749537810000|2025-06-10 06:43:30|204.82|204.69|204.82|204.74|204.87|204.74|204.82|204.69|0
1749537840000|2025-06-10 06:44:00|204.87||204.87||204.87||204.87||0
1749537850000|2025-06-10 06:44:10|204.82||204.87||204.87||204.82||0
1749537860000|2025-06-10 06:44:20|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|4
1749537870000|2025-06-10 06:44:30|204.82||204.82||204.82||204.82||102
1749537980000|2025-06-10 06:46:20|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|0
1749537990000|2025-06-10 06:46:30||204.69||204.69||204.69||204.69|0
1749538000000|2025-06-10 06:46:40||204.64||204.64||204.64||204.64|0
1749538070000|2025-06-10 06:47:50|204.72|204.69|204.77|204.69|204.77|204.69|204.72|204.64|9
1749538090000|2025-06-10 06:48:10||204.64||204.64||204.64||204.64|0
1749538110000|2025-06-10 06:48:30||204.69||204.69||204.69||204.69|0
1749538120000|2025-06-10 06:48:40|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|3
1749538130000|2025-06-10 06:48:50|204.77|204.69|204.77|204.69|204.77|204.69|204.77|204.69|4
1749538140000|2025-06-10 06:49:00||204.64||204.64||204.64||204.64|1
1749538160000|2025-06-10 06:49:20|204.72||204.72||204.72||204.72||0
1749538180000|2025-06-10 06:49:40||204.59||204.59||204.59||204.59|0
1749538200000|2025-06-10 06:50:00|204.67||204.67||204.67||204.67||0
1749538210000|2025-06-10 06:50:10||204.54||204.54||204.54||204.54|0
1749538350000|2025-06-10 06:52:30|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|1
1749538400000|2025-06-10 06:53:20|204.67|204.54|204.67|204.59|204.67|204.59|204.67|204.54|18
1749538420000|2025-06-10 06:53:40|204.72|204.64|204.72|204.64|204.72|204.64|204.72|204.64|3
1749538430000|2025-06-10 06:53:50|204.77||204.77||204.77||204.77||0
1749538440000|2025-06-10 06:54:00|204.72|204.59|204.72|204.59|204.72|204.59|204.72|204.59|0
1749538460000|2025-06-10 06:54:20||204.64||204.64||204.64||204.64|0
1749538500000|2025-06-10 06:55:00|204.77|204.69|204.77|204.64|204.77|204.69|204.77|204.64|1
1749538510000|2025-06-10 06:55:10||204.69||204.69||204.69||204.69|0
1749538520000|2025-06-10 06:55:20|204.82|204.74|204.82|204.74|204.82|204.74|204.82|204.74|0
1749538540000|2025-06-10 06:55:40||204.69||204.74||204.74||204.69|0
1749538550000|2025-06-10 06:55:50||204.69||204.69||204.69||204.69|0
1749538560000|2025-06-10 06:56:00|204.77||204.77||204.77||204.77||0
1749538570000|2025-06-10 06:56:10||204.64||204.64||204.64||204.64|0
1749538580000|2025-06-10 06:56:20||204.69||204.64||204.69||204.64|0
1749538590000|2025-06-10 06:56:30||204.69||204.69||204.69||204.69|0
1749538600000|2025-06-10 06:56:40||204.64||204.64||204.64||204.64|0
1749538620000|2025-06-10 06:57:00|204.72||204.72||204.72||204.72||0
1749538630000|2025-06-10 06:57:10||204.59||204.64||204.64||204.59|1
1749538640000|2025-06-10 06:57:20|204.67|204.59|204.67|204.54|204.67|204.64|204.67|204.54|110
1749538650000|2025-06-10 06:57:30|204.62|204.49|204.62|204.49|204.62|204.49|204.62|204.49|0
1749538750000|2025-06-10 06:59:10|204.52|204.39|204.57|204.44|204.57|204.44|204.52|204.39|157
1749538760000|2025-06-10 06:59:20|204.52||204.57||204.57||204.52||1
1749538770000|2025-06-10 06:59:30|204.52|204.39|204.47|204.34|204.52|204.39|204.47|204.34|36
1749538780000|2025-06-10 06:59:40|204.37|204.24|204.32|204.19|204.37|204.24|204.32|204.19|257
1749538790000|2025-06-10 06:59:50|204.27|204.14|204.32|204.19|204.32|204.24|204.27|204.14|86
1749538800000|2025-06-10 07:00:00|204.37|204.24|204.47|204.34|204.47|204.39|204.37|204.24|111
1749538810000|2025-06-10 07:00:10|204.57|204.39|204.57|204.49|204.57|204.49|204.52|204.39|159
1749538820000|2025-06-10 07:00:20|204.52|204.44|204.37|204.29|204.52|204.44|204.37|204.24|88
1749538830000|2025-06-10 07:00:30|204.32|204.24|204.27|204.14|204.32|204.24|204.27|204.14|64
1749538840000|2025-06-10 07:00:40|204.22|204.19|204.32|204.24|204.32|204.24|204.22|204.19|30
1749538850000|2025-06-10 07:00:50|204.37||204.32||204.37||204.32||23
1749538860000|2025-06-10 07:01:00|204.27|204.19|204.52|204.39|204.52|204.39|204.27|204.19|66
1749538870000|2025-06-10 07:01:10|204.47|204.34|204.27|204.14|204.47|204.39|204.27|204.14|61
1749538880000|2025-06-10 07:01:20|204.22|204.09|204.02|203.94|204.22|204.09|204.02|203.94|260
1749538890000|2025-06-10 07:01:30|203.97|203.89|203.92|203.79|204.02|203.89|203.92|203.79|155
1749538900000|2025-06-10 07:01:40|203.87|203.84|203.87|203.79|203.92|203.84|203.87|203.79|17
1749538910000|2025-06-10 07:01:50|203.92||203.92||203.92||203.92||3
1749538920000|2025-06-10 07:02:00|203.87|203.74|203.87|203.74|203.92|203.79|203.77|203.69|77
1749538930000|2025-06-10 07:02:10|203.82|203.69|203.77|203.64|203.87|203.69|203.72|203.64|41
1749538940000|2025-06-10 07:02:20|203.82|203.69|203.82|203.69|203.82|203.69|203.82|203.64|12
1749538950000|2025-06-10 07:02:30|203.77|203.64|203.92|203.79|203.92|203.79|203.77|203.64|51
1749538960000|2025-06-10 07:02:40|203.87|203.84|203.97|203.84|203.97|203.89|203.87|203.74|56
1749538970000|2025-06-10 07:02:50|204.02|203.89|203.97|203.84|204.02|203.89|203.92|203.84|8
1749538980000|2025-06-10 07:03:00|204.07|203.89|203.92|203.84|204.07|203.94|203.92|203.84|49
1749538990000|2025-06-10 07:03:10|203.97|203.79|204.02|203.89|204.02|203.89|203.92|203.79|40
1749539000000|2025-06-10 07:03:20|203.97|203.84|203.97|203.84|203.97|203.89|203.97|203.84|26
1749539010000|2025-06-10 07:03:30|204.02|203.89|204.02|203.89|204.02|203.94|204.02|203.84|23
1749539020000|2025-06-10 07:03:40|203.97|203.84|204.02|203.89|204.02|203.89|203.92|203.84|65
1749539030000|2025-06-10 07:03:50|203.97|203.84|203.97|203.84|204.02|203.89|203.97|203.84|3
1749539040000|2025-06-10 07:04:00||203.89||203.89||203.89||203.89|0
1749539050000|2025-06-10 07:04:10|204.02|203.84|204.12|203.99|204.12|203.99|204.02|203.84|165
1749539060000|2025-06-10 07:04:20|204.17|204.04|204.17|204.09|204.22|204.14|204.17|204.04|42
1749539070000|2025-06-10 07:04:30|204.12|204.04|204.12|204.04|204.12|204.04|204.12|203.99|18
1749539080000|2025-06-10 07:04:40|204.17|204.09|204.12|204.04|204.17|204.09|204.12|204.04|160
1749539090000|2025-06-10 07:04:50|204.17|203.99|204.12|203.99|204.17|203.99|204.07|203.99|10
1749539100000|2025-06-10 07:05:00|204.07|204.04|203.97|203.84|204.12|204.04|203.97|203.84|48
1749539110000|2025-06-10 07:05:10|203.92|203.79|203.97|203.89|204.02|203.94|203.92|203.79|5
1749539120000|2025-06-10 07:05:20|204.02|203.84|204.07|203.94|204.07|203.94|203.97|203.84|9
1749539130000|2025-06-10 07:05:30|204.02|203.99|204.02|203.94|204.07|203.99|204.02|203.94|8
1749539140000|2025-06-10 07:05:40|203.97|203.89|204.02|203.89|204.02|203.94|203.97|203.89|11
1749539150000|2025-06-10 07:05:50|204.07|203.94|203.97|203.84|204.07|203.94|203.97|203.84|8
1749539160000|2025-06-10 07:06:00|203.92|203.79|203.92|203.84|203.97|203.84|203.92|203.79|8
1749539170000|2025-06-10 07:06:10|203.97|203.89|203.92|203.79|204.02|203.89|203.87|203.79|23
1749539180000|2025-06-10 07:06:20|203.97|203.84|203.92|203.79|203.97|203.84|203.92|203.79|8
1749539190000|2025-06-10 07:06:30|203.87|203.74|203.82|203.69|203.92|203.79|203.82|203.69|11
1749539200000|2025-06-10 07:06:40|203.77|203.74|203.92|203.79|203.92|203.79|203.77|203.74|8
1749539210000|2025-06-10 07:06:50|203.87|203.84|203.92|203.79|203.92|203.84|203.87|203.79|9
1749539220000|2025-06-10 07:07:00|203.87|203.74|203.87|203.79|203.92|203.79|203.87|203.74|13
1749539230000|2025-06-10 07:07:10|203.82|203.74|203.82|203.69|203.87|203.74|203.77|203.69|248
1749539240000|2025-06-10 07:07:20|203.77|203.64|203.57|203.49|203.77|203.64|203.52|203.44|133
1749539250000|2025-06-10 07:07:30|203.52|203.44|203.42|203.34|203.52|203.44|203.42|203.34|26
1749539260000|2025-06-10 07:07:40|203.47|203.39|203.47|203.39|203.47|203.39|203.42|203.34|37
1749539270000|2025-06-10 07:07:50|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.34|94
1749539280000|2025-06-10 07:08:00|203.42|203.34|203.27|203.19|203.42|203.34|203.27|203.19|98
1749539290000|2025-06-10 07:08:10|203.22|203.14|203.22|203.14|203.27|203.19|203.22|203.14|46
1749539300000|2025-06-10 07:08:20|203.17|203.09|203.17|203.09|203.22|203.14|203.17|203.09|109
1749539310000|2025-06-10 07:08:30|203.22|203.04|203.17|203.09|203.22|203.09|203.17|203.04|56
1749539320000|2025-06-10 07:08:40|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|28
1749539330000|2025-06-10 07:08:50|203.22|203.14|203.12|203.04|203.22|203.14|203.12|203.04|247
1749539340000|2025-06-10 07:09:00|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.89|115
1749539350000|2025-06-10 07:09:10|203.07||203.02||203.07||203.02||57
1749539360000|2025-06-10 07:09:20|203.12|203.04|203.12|203.04|203.17|203.09|203.12|202.99|70
1749539370000|2025-06-10 07:09:30|203.07|202.99|203.12|203.04|203.17|203.04|203.07|202.99|36
1749539380000|2025-06-10 07:09:40|203.07|202.99|202.92|202.84|203.07|202.99|202.92|202.84|338
1749539390000|2025-06-10 07:09:50|202.97|202.89|202.97|202.84|202.97|202.89|202.92|202.79|31
1749539400000|2025-06-10 07:10:00|202.92|202.79|202.92|202.84|202.97|202.89|202.92|202.79|42
1749539410000|2025-06-10 07:10:10|202.97|202.79|202.87|202.79|202.97|202.84|202.87|202.74|13
1749539420000|2025-06-10 07:10:20|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|27
1749539430000|2025-06-10 07:10:30|202.82|202.74|202.72|202.64|202.87|202.74|202.72|202.59|35
1749539440000|2025-06-10 07:10:40|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.64|109
1749539450000|2025-06-10 07:10:50|202.87|202.79|202.92|202.84|202.97|202.89|202.87|202.79|40
1749539460000|2025-06-10 07:11:00|202.87|202.79|202.97|202.84|202.97|202.89|202.87|202.79|175
1749539470000|2025-06-10 07:11:10|203.02|202.89|202.87|202.74|203.02|202.89|202.82|202.74|78
1749539480000|2025-06-10 07:11:20|202.82|202.79|202.87|202.79|202.92|202.79|202.82|202.74|22
1749539490000|2025-06-10 07:11:30|202.82|202.74|202.97|202.84|202.97|202.89|202.82|202.74|56
1749539500000|2025-06-10 07:11:40|202.92|202.89|203.02|202.89|203.02|202.94|202.92|202.84|20
1749539510000|2025-06-10 07:11:50|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.89|8
1749539520000|2025-06-10 07:12:00|202.97|202.89|203.07|202.99|203.12|203.04|202.97|202.89|86
1749539530000|2025-06-10 07:12:10|203.02|202.94|202.92|202.84|203.02|202.94|202.92|202.84|16
1749539540000|2025-06-10 07:12:20|202.97|202.79|202.87|202.79|202.97|202.79|202.82|202.74|241
1749539550000|2025-06-10 07:12:30|202.82|202.69|202.62|202.54|202.82|202.69|202.62|202.54|114
1749539560000|2025-06-10 07:12:40|202.67|202.49|202.77|202.69|202.77|202.69|202.67|202.49|120
1749539570000|2025-06-10 07:12:50|202.72|202.64|202.92|202.79|202.92|202.84|202.72|202.64|78
1749539580000|2025-06-10 07:13:00|202.87|202.74|202.77|202.69|202.87|202.74|202.77|202.69|16
1749539590000|2025-06-10 07:13:10|202.82|202.74|202.87|202.79|202.87|202.79|202.77|202.74|2
1749539600000|2025-06-10 07:13:20|202.92|202.74|202.92|202.84|202.97|202.84|202.87|202.74|23
1749539610000|2025-06-10 07:13:30|202.97|202.89|202.92|202.79|202.97|202.89|202.87|202.79|5
1749539620000|2025-06-10 07:13:40|202.97|202.84|202.97|202.84|202.97|202.89|202.87|202.79|216
1749539630000|2025-06-10 07:13:50|202.92|202.89|202.87|202.79|203.02|202.94|202.87|202.79|110
1749539640000|2025-06-10 07:14:00|202.92|202.84|202.82|202.74|202.92|202.84|202.82|202.74|12
1749539650000|2025-06-10 07:14:10|202.87|202.69|202.82|202.74|202.87|202.79|202.77|202.69|14
1749539660000|2025-06-10 07:14:20|202.87|202.79|202.92|202.84|203.02|202.89|202.87|202.79|35
1749539670000|2025-06-10 07:14:30|202.87|202.79|202.87|202.79|202.97|202.84|202.87|202.74|211
1749539680000|2025-06-10 07:14:40|202.92|202.74|202.87|202.74|202.92|202.79|202.87|202.74|8
1749539690000|2025-06-10 07:14:50|202.82|202.69|202.82|202.74|202.87|202.74|202.82|202.69|2
1749539700000|2025-06-10 07:15:00|202.87|202.79|202.82|202.74|202.92|202.79|202.82|202.69|16
1749539710000|2025-06-10 07:15:10|202.77|202.69|202.77|202.69|202.82|202.74|202.77|202.64|29
1749539720000|2025-06-10 07:15:20|202.72|202.64|202.72|202.64|202.77|202.69|202.72|202.64|22
1749539730000|2025-06-10 07:15:30|202.77|202.69|202.72|202.64|202.77|202.69|202.67|202.59|16
1749539740000|2025-06-10 07:15:40|202.77|202.69|202.87|202.79|202.87|202.79|202.72|202.69|75
1749539750000|2025-06-10 07:15:50|202.92|202.84|202.87|202.79|202.97|202.89|202.77|202.69|321
1749539760000|2025-06-10 07:16:00|202.92|202.74|202.87|202.79|202.92|202.79|202.87|202.74|57
1749539770000|2025-06-10 07:16:10|202.82|202.74|202.82|202.74|202.87|202.79|202.82|202.74|5
1749539780000|2025-06-10 07:16:20|202.77|202.69|202.72|202.64|202.77|202.74|202.72|202.64|9
1749539790000|2025-06-10 07:16:30|202.77|202.69|202.82|202.74|202.87|202.79|202.72|202.64|19
1749539800000|2025-06-10 07:16:40|202.87|202.69|202.92|202.84|202.92|202.84|202.87|202.69|25
1749539810000|2025-06-10 07:16:50|202.87|202.79|202.92|202.79|202.92|202.84|202.87|202.79|17
1749539820000|2025-06-10 07:17:00|203.02|202.84|202.82|202.74|203.02|202.89|202.82|202.74|42
1749539830000|2025-06-10 07:17:10|202.72|202.69|202.72|202.64|202.77|202.69|202.72|202.59|1
1749539840000|2025-06-10 07:17:20|202.77|202.59|202.72|202.59|202.77|202.59|202.67|202.59|109
1749539850000|2025-06-10 07:17:30|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|10
1749539860000|2025-06-10 07:17:40|202.77|202.64|202.77|202.69|202.82|202.69|202.72|202.59|38
1749539870000|2025-06-10 07:17:50|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|184
1749539880000|2025-06-10 07:18:00|202.77|202.59|202.82|202.69|202.82|202.69|202.67|202.59|104
1749539890000|2025-06-10 07:18:10|202.77|202.74|202.92|202.84|202.92|202.84|202.77|202.74|118
1749539900000|2025-06-10 07:18:20|202.97|202.74|202.82|202.74|202.97|202.74|202.77|202.69|194
1749539910000|2025-06-10 07:18:30|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|8
1749539920000|2025-06-10 07:18:40|202.77|202.64|202.77|202.69|202.77|202.69|202.72|202.64|13
1749539930000|2025-06-10 07:18:50|202.72|202.64|202.82|202.74|202.82|202.74|202.72|202.64|3
1749539940000|2025-06-10 07:19:00|202.87|202.69|202.67|202.59|202.87|202.69|202.62|202.54|10
1749539950000|2025-06-10 07:19:10|202.72|202.54|202.77|202.69|202.77|202.69|202.67|202.54|25
1749539960000|2025-06-10 07:19:20|202.72|202.64|202.82|202.74|202.82|202.74|202.72|202.64|14
1749539970000|2025-06-10 07:19:30|202.87|202.69|202.77|202.69|202.87|202.74|202.77|202.69|7
1749539980000|2025-06-10 07:19:40|202.82||202.77||202.82||202.77||5
1749539990000|2025-06-10 07:19:50|202.82|202.64|202.82|202.74|202.82|202.74|202.77|202.64|18
1749540000000|2025-06-10 07:20:00|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.64|12
1749540010000|2025-06-10 07:20:10|202.87|202.79|202.87|202.74|202.92|202.84|202.87|202.74|23
1749540020000|2025-06-10 07:20:20|202.82|202.79|202.82|202.74|202.87|202.79|202.82|202.69|3
1749540030000|2025-06-10 07:20:30|202.87||202.87||202.87||202.82||20
1749540040000|2025-06-10 07:20:40|202.82|202.79|202.82|202.74|202.87|202.79|202.82|202.74|41
1749540050000|2025-06-10 07:20:50|202.72|202.64|202.67|202.54|202.77|202.69|202.67|202.54|62
1749540060000|2025-06-10 07:21:00|202.72|202.59|202.67|202.59|202.77|202.69|202.67|202.59|22
1749540070000|2025-06-10 07:21:10|202.72|202.64|202.82|202.69|202.82|202.74|202.72|202.64|27
1749540080000|2025-06-10 07:21:20|202.77|202.74|202.72|202.59|202.77|202.74|202.72|202.59|3
1749540090000|2025-06-10 07:21:30|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|143
1749540100000|2025-06-10 07:21:40|202.67|202.64|202.72|202.59|202.72|202.64|202.67|202.59|16
1749540110000|2025-06-10 07:21:50|202.67|202.64|202.72|202.64|202.77|202.64|202.67|202.59|15
1749540120000|2025-06-10 07:22:00|||||||||22
1749540130000|2025-06-10 07:22:10|202.62|202.54|202.72|202.64|202.77|202.69|202.62|202.54|48
1749540140000|2025-06-10 07:22:20|202.77|202.69|202.87|202.79|202.87|202.79|202.77|202.69|21
1749540150000|2025-06-10 07:22:30|202.82|202.74|202.77|202.69|202.82|202.79|202.77|202.69|7
1749540160000|2025-06-10 07:22:40|202.72|202.64|202.72|202.64|202.72|202.69|202.72|202.64|3
1749540170000|2025-06-10 07:22:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.64|11
1749540180000|2025-06-10 07:23:00||202.64||202.69||202.69||202.64|3
1749540190000|2025-06-10 07:23:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.69|10
1749540200000|2025-06-10 07:23:20|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|213
1749540210000|2025-06-10 07:23:30|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|11
1749540220000|2025-06-10 07:23:40|202.77|202.69|202.87|202.79|202.87|202.79|202.77|202.64|121
1749540230000|2025-06-10 07:23:50|202.82|202.74|202.82|202.74|202.92|202.84|202.82|202.74|53
1749540240000|2025-06-10 07:24:00|202.87|202.79|202.82|202.69|202.87|202.79|202.82|202.69|2
1749540250000|2025-06-10 07:24:10|202.77|202.64|202.77|202.69|202.82|202.69|202.77|202.64|4
1749540260000|2025-06-10 07:24:20|202.82|202.74|202.82|202.69|202.82|202.74|202.77|202.69|0
1749540270000|2025-06-10 07:24:30|202.77|202.64|202.77|202.64|202.77|202.69|202.72|202.64|101
1749540280000|2025-06-10 07:24:40|202.72|202.69|202.82|202.69|202.82|202.69|202.72|202.64|9
1749540290000|2025-06-10 07:24:50||202.74||202.74||202.74||202.69|11
1749540300000|2025-06-10 07:25:00|202.87|202.79|202.97|202.84|202.97|202.89|202.87|202.79|21
1749540310000|2025-06-10 07:25:10|202.92|202.79|202.77|202.69|202.92|202.79|202.77|202.64|15
1749540320000|2025-06-10 07:25:20|202.87|202.64|202.87|202.74|202.92|202.84|202.82|202.64|13
1749540330000|2025-06-10 07:25:30|202.82|202.79|202.87|202.79|202.92|202.84|202.82|202.74|12
1749540340000|2025-06-10 07:25:40||202.74||202.79||202.79||202.74|41
1749540350000|2025-06-10 07:25:50|202.82|202.74|202.82|202.74|202.82|202.79|202.82|202.74|21
1749540360000|2025-06-10 07:26:00|202.87|202.69|202.82|202.74|202.87|202.74|202.82|202.69|70
1749540370000|2025-06-10 07:26:10|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|35
1749540380000|2025-06-10 07:26:20|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.69|30
1749540390000|2025-06-10 07:26:30|202.87|202.79|202.92|202.84|202.97|202.89|202.87|202.74|107
1749540400000|2025-06-10 07:26:40|202.87|202.79|202.82|202.74|202.92|202.84|202.82|202.74|19
1749540410000|2025-06-10 07:26:50|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|5
1749540420000|2025-06-10 07:27:00|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|18
1749540430000|2025-06-10 07:27:10|202.87|202.79|202.92|202.79|202.92|202.84|202.87|202.79|12
1749540440000|2025-06-10 07:27:20||202.84||202.84||202.84||202.84|0
1749540450000|2025-06-10 07:27:30|||||||||4
1749540460000|2025-06-10 07:27:40|202.97|202.89|203.02|202.94|203.07|202.94|202.97|202.89|19
1749540470000|2025-06-10 07:27:50|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|30
1749540480000|2025-06-10 07:28:00|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.94|30
1749540490000|2025-06-10 07:28:10||202.94||202.94||202.99||202.94|9
1749540500000|2025-06-10 07:28:20|203.02|202.89|203.02|202.94|203.07|202.99|202.97|202.89|8
1749540510000|2025-06-10 07:28:30|202.97|202.89|203.12|203.04|203.12|203.04|202.97|202.89|88
1749540520000|2025-06-10 07:28:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|35
1749540530000|2025-06-10 07:28:50|203.12||203.12||203.12||203.07||44
1749540540000|2025-06-10 07:29:00|203.07|203.04|203.12|203.04|203.12|203.04|203.07|202.99|32
1749540550000|2025-06-10 07:29:10|203.17|203.09|203.22|203.09|203.22|203.14|203.12|203.04|15
1749540560000|2025-06-10 07:29:20|203.17|203.04|203.12|203.04|203.17|203.09|203.12|203.04|1
1749540570000|2025-06-10 07:29:30|203.17|203.09|203.17|203.04|203.17|203.09|203.17|203.04|1
1749540580000|2025-06-10 07:29:40|203.12|202.99|203.07|202.99|203.12|203.04|203.07|202.99|34
1749540590000|2025-06-10 07:29:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|7
1749540600000|2025-06-10 07:30:00|203.17|203.09|203.17|203.04|203.22|203.14|203.12|203.04|11
1749540610000|2025-06-10 07:30:10|203.22|203.09|203.32|203.24|203.32|203.24|203.22|203.04|30
1749540620000|2025-06-10 07:30:20|||||||||9
1749540630000|2025-06-10 07:30:30|203.37|203.29|203.27|203.19|203.37|203.29|203.27|203.19|73
1749540640000|2025-06-10 07:30:40|203.32|203.24|203.37|203.24|203.37|203.29|203.32|203.19|52
1749540650000|2025-06-10 07:30:50|203.42|203.29|203.42|203.34|203.42|203.34|203.37|203.29|5
1749540660000|2025-06-10 07:31:00|203.37|203.29|203.47|203.39|203.52|203.39|203.37|203.29|25
1749540670000|2025-06-10 07:31:10|203.52||203.47||203.52||203.47||5
1749540680000|2025-06-10 07:31:20|203.52|203.44|203.52|203.44|203.57|203.49|203.52|203.44|7
1749540690000|2025-06-10 07:31:30|203.57|203.49|203.57|203.49|203.57|203.49|203.57|203.49|10
1749540700000|2025-06-10 07:31:40|203.52|203.44|203.62|203.54|203.62|203.54|203.52|203.44|23
1749540710000|2025-06-10 07:31:50|203.57|203.49|203.62|203.54|203.67|203.59|203.57|203.49|19
1749540720000|2025-06-10 07:32:00|203.57|203.49|203.62|203.54|203.62|203.54|203.52|203.44|82
1749540730000|2025-06-10 07:32:10|203.67|203.59|203.47|203.39|203.67|203.59|203.47|203.39|293
1749540740000|2025-06-10 07:32:20|203.52|203.44|203.52|203.44|203.57|203.44|203.52|203.44|11
1749540750000|2025-06-10 07:32:30|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|14
1749540760000|2025-06-10 07:32:40|203.47|203.39|203.42|203.34|203.47|203.44|203.42|203.34|14
1749540770000|2025-06-10 07:32:50|203.47|203.39|203.52|203.44|203.52|203.44|203.42|203.34|60
1749540780000|2025-06-10 07:33:00|203.47|203.39|203.52|203.39|203.52|203.44|203.47|203.39|16
1749540790000|2025-06-10 07:33:10||203.44||203.44||203.44||203.39|0
1749540800000|2025-06-10 07:33:20|203.57|203.49|203.52|203.44|203.57|203.49|203.52|203.44|42
1749540810000|2025-06-10 07:33:30|203.47|203.39|203.47|203.34|203.47|203.39|203.47|203.34|26
1749540820000|2025-06-10 07:33:40|203.37|203.39|203.42|203.34|203.42|203.39|203.37|203.29|153
1749540830000|2025-06-10 07:33:50|203.47|203.39|203.47|203.39|203.52|203.44|203.47|203.39|158
1749540840000|2025-06-10 07:34:00|203.42|203.34|203.62|203.54|203.62|203.54|203.42|203.34|59
1749540860000|2025-06-10 07:34:20|203.57|203.49|203.47|203.39|203.57|203.49|203.47|203.39|67
1749540870000|2025-06-10 07:34:30|203.52|203.44|203.52|203.44|203.57|203.44|203.52|203.44|18
1749540880000|2025-06-10 07:34:40|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|34
1749540890000|2025-06-10 07:34:50|203.47|203.39|203.42|203.34|203.47|203.39|203.42|203.34|6
1749540900000|2025-06-10 07:35:00|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|45
1749540910000|2025-06-10 07:35:10|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|4
1749540920000|2025-06-10 07:35:20|203.42|203.34|203.37|203.29|203.42|203.34|203.32|203.24|34
1749540930000|2025-06-10 07:35:30|203.42||203.37||203.42||203.37||1
1749540940000|2025-06-10 07:35:40|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|14
1749540950000|2025-06-10 07:35:50|||||||||3
1749540960000|2025-06-10 07:36:00|203.52|203.44|203.47|203.39|203.52|203.44|203.47|203.39|10
1749540970000|2025-06-10 07:36:10|203.52||203.52||203.52||203.47||2
1749540980000|2025-06-10 07:36:20|203.47|203.44|203.47|203.39|203.52|203.44|203.47|203.39|4
1749540990000|2025-06-10 07:36:30|203.42|203.34|203.42|203.34|203.47|203.34|203.42|203.34|6
1749541000000|2025-06-10 07:36:40|203.27|203.19|203.27|203.19|203.32|203.19|203.27|203.19|19
1749541010000|2025-06-10 07:36:50|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.09|52
1749541020000|2025-06-10 07:37:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|10
1749541030000|2025-06-10 07:37:10|203.27||203.22||203.27||203.22||10
1749541040000|2025-06-10 07:37:20|203.27|203.19|203.32|203.19|203.32|203.19|203.22|203.19|4
1749541050000|2025-06-10 07:37:30||203.24||203.19||203.24||203.19|8
1749541060000|2025-06-10 07:37:40|203.27|203.14|203.27|203.19|203.27|203.19|203.22|203.14|15
1749541070000|2025-06-10 07:37:50|203.32|203.24|203.22|203.14|203.32|203.24|203.17|203.09|13
1749541080000|2025-06-10 07:38:00|203.27|203.19|203.32|203.19|203.32|203.24|203.22|203.19|8
1749541090000|2025-06-10 07:38:10|203.27|203.14|203.22|203.09|203.27|203.14|203.17|203.09|6
1749541100000|2025-06-10 07:38:20|203.17||203.17||203.17||203.17||0
1749541110000|2025-06-10 07:38:30|203.22|203.14|203.17|203.09|203.22|203.14|203.12|203.04|130
1749541120000|2025-06-10 07:38:40|203.27|203.14|203.32|203.24|203.32|203.24|203.22|203.14|13
1749541130000|2025-06-10 07:38:50||203.19||203.24||203.24||203.19|4
1749541140000|2025-06-10 07:39:00|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|8
1749541150000|2025-06-10 07:39:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.14|2
1749541160000|2025-06-10 07:39:20|203.22|203.14|203.22|203.14|203.22|203.14|203.17|203.09|17
1749541170000|2025-06-10 07:39:30|203.27|203.19|203.17|203.09|203.27|203.19|203.17|203.09|10
1749541180000|2025-06-10 07:39:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|1
1749541190000|2025-06-10 07:39:50|203.07|202.94|203.07|202.94|203.07|202.99|202.97|202.89|184
1749541200000|2025-06-10 07:40:00|203.02|202.89|203.02|202.94|203.02|202.94|202.97|202.84|16
1749541210000|2025-06-10 07:40:10|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|3
1749541220000|2025-06-10 07:40:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|9
1749541230000|2025-06-10 07:40:30|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|21
1749541240000|2025-06-10 07:40:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|1
1749541250000|2025-06-10 07:40:50|203.07||203.07||203.07||203.07||18
1749541260000|2025-06-10 07:41:00|203.02|202.89|203.02|202.94|203.02|202.94|202.97|202.89|3
1749541270000|2025-06-10 07:41:10||202.89||202.94||202.94||202.89|1
1749541280000|2025-06-10 07:41:20|202.97|202.89|202.97|202.89|202.97|202.94|202.97|202.89|0
1749541290000|2025-06-10 07:41:30|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.89|20
1749541300000|2025-06-10 07:41:40|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|51
1749541310000|2025-06-10 07:41:50|||||||||15
1749541320000|2025-06-10 07:42:00|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|16
1749541330000|2025-06-10 07:42:10|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|2
1749541350000|2025-06-10 07:42:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|1
1749541360000|2025-06-10 07:42:40|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.94|15
1749541370000|2025-06-10 07:42:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|5
1749541380000|2025-06-10 07:43:00|202.97|202.84|202.87|202.79|202.97|202.84|202.87|202.79|6
1749541390000|2025-06-10 07:43:10|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|7
1749541400000|2025-06-10 07:43:20|202.82||202.82||202.82||202.82||0
1749541410000|2025-06-10 07:43:30|202.77|202.69|202.82|202.69|202.82|202.74|202.77|202.69|33
1749541420000|2025-06-10 07:43:40|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|7
1749541430000|2025-06-10 07:43:50|202.77|202.69|202.87|202.79|202.87|202.79|202.77|202.69|126
1749541440000|2025-06-10 07:44:00|202.92|202.84|202.92|202.79|202.92|202.84|202.87|202.79|96
1749541450000|2025-06-10 07:44:10|202.87|202.84|202.87|202.79|202.92|202.84|202.87|202.79|227
1749541460000|2025-06-10 07:44:20|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|19
1749541470000|2025-06-10 07:44:30|202.82|202.74|202.87|202.79|202.87|202.79|202.82|202.74|4
1749541480000|2025-06-10 07:44:40|202.92|202.84|202.92|202.79|202.92|202.84|202.92|202.79|1
1749541490000|2025-06-10 07:44:50|202.87|202.74|202.87|202.79|202.87|202.79|202.87|202.74|6
1749541500000|2025-06-10 07:45:00|202.82|202.74|202.72|202.64|202.82|202.74|202.67|202.54|235
1749541510000|2025-06-10 07:45:10|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|134
1749541520000|2025-06-10 07:45:20|202.77||202.77||202.77||202.77||3
1749541530000|2025-06-10 07:45:30|202.72|202.69|202.82|202.74|202.82|202.74|202.72|202.69|20
1749541540000|2025-06-10 07:45:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|1
1749541550000|2025-06-10 07:45:50|202.82||202.77||202.82||202.77||14
1749541560000|2025-06-10 07:46:00|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|11
1749541570000|2025-06-10 07:46:10|202.72|202.64|202.82|202.69|202.82|202.69|202.72|202.64|15
1749541580000|2025-06-10 07:46:20|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|4
1749541590000|2025-06-10 07:46:30|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|23
1749541600000|2025-06-10 07:46:40|202.87||202.82||202.87||202.82||4
1749541610000|2025-06-10 07:46:50|202.87|202.79|202.97|202.89|202.97|202.89|202.82|202.79|14
1749541620000|2025-06-10 07:47:00|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|51
1749541630000|2025-06-10 07:47:10|||||||||11
1749541640000|2025-06-10 07:47:20|203.12|203.04|203.12|203.04|203.12|203.04|203.07|202.99|44
1749541650000|2025-06-10 07:47:30|203.07|202.99|203.07|202.99|203.12|203.04|203.07|202.99|13
1749541660000|2025-06-10 07:47:40|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|33
1749541670000|2025-06-10 07:47:50|203.02|202.94|203.12|202.99|203.12|202.99|203.02|202.94|5
1749541680000|2025-06-10 07:48:00|203.07||203.12||203.12||203.07||5
1749541690000|2025-06-10 07:48:10|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|64
1749541700000|2025-06-10 07:48:20|203.17|203.09|203.22|203.14|203.22|203.14|203.17|203.09|64
1749541710000|2025-06-10 07:48:30|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|65
1749541730000|2025-06-10 07:48:50||202.99||203.04||203.04||202.99|111
1749541740000|2025-06-10 07:49:00|203.17|203.09|203.17|203.09|203.22|203.14|203.17|203.09|27
1749541750000|2025-06-10 07:49:10|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|118
1749541760000|2025-06-10 07:49:20|203.22||203.22||203.22||203.22||1
1749541770000|2025-06-10 07:49:30|203.27||203.27||203.27||203.22||3
1749541780000|2025-06-10 07:49:40|203.32|203.19|203.27|203.19|203.32|203.19|203.27|203.14|4
1749541790000|2025-06-10 07:49:50|203.32|203.24|203.32|203.19|203.32|203.24|203.27|203.19|3
1749541800000|2025-06-10 07:50:00|203.27|203.14|203.27|203.19|203.32|203.24|203.27|203.14|108
1749541810000|2025-06-10 07:50:10|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|21
1749541820000|2025-06-10 07:50:20|203.32|203.24|203.32|203.24|203.37|203.29|203.32|203.24|20
1749541830000|2025-06-10 07:50:30|203.27|203.19|203.27|203.19|203.27|203.24|203.27|203.14|2
1749541840000|2025-06-10 07:50:40|203.22|203.14|203.22|203.14|203.22|203.19|203.22|203.09|4
1749541850000|2025-06-10 07:50:50|203.27|203.19|203.27|203.19|203.32|203.19|203.22|203.19|17
1749541860000|2025-06-10 07:51:00|203.32|203.14|203.27|203.14|203.32|203.14|203.22|203.14|13
1749541870000|2025-06-10 07:51:10|203.22|203.19|203.27|203.19|203.27|203.19|203.22|203.14|15
1749541880000|2025-06-10 07:51:20|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|1
1749541890000|2025-06-10 07:51:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|4
1749541900000|2025-06-10 07:51:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|5
1749541910000|2025-06-10 07:51:50|203.17|203.09|203.17|203.04|203.22|203.14|203.17|203.04|21
1749541920000|2025-06-10 07:52:00|203.12|202.99|203.12|203.04|203.17|203.04|203.07|202.99|16
1749541930000|2025-06-10 07:52:10|||||||||10
1749541940000|2025-06-10 07:52:20|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.09|6
1749541950000|2025-06-10 07:52:30|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|14
1749541960000|2025-06-10 07:52:40|203.27|203.14|203.22|203.14|203.27|203.14|203.22|203.14|1
1749541980000|2025-06-10 07:53:00|203.27|203.19|203.37|203.29|203.37|203.29|203.27|203.19|56
1749541990000|2025-06-10 07:53:10|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|65
1749542000000|2025-06-10 07:53:20|||||||||2
1749542010000|2025-06-10 07:53:30|203.32||203.27||203.32||203.27||2
1749542020000|2025-06-10 07:53:40|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|5
1749542030000|2025-06-10 07:53:50|203.32|203.19|203.22|203.14|203.32|203.24|203.22|203.14|8
1749542040000|2025-06-10 07:54:00|203.17|203.09|203.17|203.09|203.17|203.14|203.17|203.09|16
1749542050000|2025-06-10 07:54:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|6
1749542060000|2025-06-10 07:54:20|203.17|203.04|203.12|203.04|203.17|203.04|203.12|203.04|231
1749542070000|2025-06-10 07:54:30|203.17|203.09|203.17|203.04|203.22|203.09|203.12|203.04|99
1749542080000|2025-06-10 07:54:40|203.12|203.09|203.12|203.04|203.17|203.09|203.12|203.04|3
1749542090000|2025-06-10 07:54:50|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|2
1749542100000|2025-06-10 07:55:00|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|3
1749542110000|2025-06-10 07:55:10|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|16
1749542120000|2025-06-10 07:55:20|||||||||10
1749542130000|2025-06-10 07:55:30|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|14
1749542140000|2025-06-10 07:55:40||202.99||202.99||202.99||202.99|1
1749542150000|2025-06-10 07:55:50|203.07|203.04|203.22|203.14|203.22|203.14|203.07|202.99|9
1749542160000|2025-06-10 07:56:00|203.27|203.19|203.27|203.19|203.27|203.19|203.22|203.19|7
1749542170000|2025-06-10 07:56:10|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|36
1749542180000|2025-06-10 07:56:20|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|13
1749542190000|2025-06-10 07:56:30|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|19
1749542210000|2025-06-10 07:56:50|203.32|203.24|203.37|203.29|203.37|203.29|203.32|203.24|15
1749542220000|2025-06-10 07:57:00|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|4
1749542230000|2025-06-10 07:57:10|203.27|203.19|203.32|203.24|203.32|203.24|203.27|203.19|53
1749542240000|2025-06-10 07:57:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|5
1749542250000|2025-06-10 07:57:30|||||||||4
1749542260000|2025-06-10 07:57:40|203.32|203.19|203.32|203.19|203.32|203.24|203.32|203.19|19
1749542270000|2025-06-10 07:57:50|203.37|203.24|203.32|203.24|203.37|203.24|203.32|203.19|4
1749542280000|2025-06-10 07:58:00|203.37|203.19|203.37|203.29|203.37|203.29|203.37|203.19|2
1749542290000|2025-06-10 07:58:10|203.32|203.24|203.32|203.24|203.37|203.24|203.32|203.24|11
1749542300000|2025-06-10 07:58:20|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.24|2
1749542310000|2025-06-10 07:58:30|203.32|203.24|203.27|203.19|203.37|203.24|203.27|203.19|3
1749542320000|2025-06-10 07:58:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|6
1749542330000|2025-06-10 07:58:50|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|10
1749542340000|2025-06-10 07:59:00|203.17|203.09|203.22|203.14|203.22|203.14|203.17|203.09|3
1749542350000|2025-06-10 07:59:10||203.09||203.09||203.14||203.09|2
1749542360000|2025-06-10 07:59:20|203.17|203.14|203.22|203.09|203.22|203.14|203.17|203.09|4
1749542370000|2025-06-10 07:59:30|203.17|203.14|203.32|203.24|203.32|203.24|203.17|203.14|10
1749542390000|2025-06-10 07:59:50|203.37|203.19|203.37|203.24|203.37|203.29|203.32|203.19|8
1749542400000|2025-06-10 08:00:00|203.32|203.29|203.47|203.39|203.47|203.39|203.32|203.24|5
1749542410000|2025-06-10 08:00:10|203.42|203.34|203.47|203.39|203.47|203.39|203.42|203.34|2
1749542420000|2025-06-10 08:00:20||203.34||203.39||203.39||203.34|3
1749542430000|2025-06-10 08:00:30||203.34||203.39||203.39||203.34|6
1749542450000|2025-06-10 08:00:50|203.42|203.34|203.37|203.29|203.42|203.34|203.37|203.29|7
1749542460000|2025-06-10 08:01:00|203.32|203.24|203.32|203.24|203.32|203.29|203.32|203.24|7
1749542470000|2025-06-10 08:01:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|10
1749542480000|2025-06-10 08:01:20|203.32||203.32||203.32||203.27||7
1749542490000|2025-06-10 08:01:30|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.24|2
1749542500000|2025-06-10 08:01:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1749542510000|2025-06-10 08:01:50|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|2
1749542520000|2025-06-10 08:02:00|203.27|203.24|203.32|203.19|203.32|203.24|203.27|203.19|3
1749542530000|2025-06-10 08:02:10|203.37|203.24|203.37|203.24|203.37|203.29|203.32|203.24|3
1749542540000|2025-06-10 08:02:20|203.32||203.32||203.32||203.32||0
1749542550000|2025-06-10 08:02:30|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.24|3
1749542560000|2025-06-10 08:02:40|203.42|203.34|203.32|203.24|203.42|203.34|203.32|203.24|9
1749542570000|2025-06-10 08:02:50|203.37||203.32||203.37||203.32||2
1749542580000|2025-06-10 08:03:00|203.37||203.32||203.37||203.32||2
1749542590000|2025-06-10 08:03:10|203.37|203.29|203.37|203.29|203.37|203.29|203.37|203.29|1
1749542600000|2025-06-10 08:03:20|203.42|203.34|203.42|203.34|203.42|203.34|203.42|203.34|3
1749542610000|2025-06-10 08:03:30|203.37|203.29|203.32|203.24|203.37|203.34|203.32|203.24|10
1749542620000|2025-06-10 08:03:40|203.37||203.37||203.37||203.37||1
1749542630000|2025-06-10 08:03:50|203.32|203.29|203.32|203.24|203.32|203.29|203.32|203.24|0
1749542650000|2025-06-10 08:04:10|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|52
1749542660000|2025-06-10 08:04:20|203.27|203.19|203.27|203.19|203.32|203.19|203.27|203.14|3
1749542670000|2025-06-10 08:04:30|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|5
1749542680000|2025-06-10 08:04:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|5
1749542690000|2025-06-10 08:04:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|0
1749542700000|2025-06-10 08:05:00|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|8
1749542710000|2025-06-10 08:05:10|203.22|203.14|203.22|203.14|203.27|203.14|203.17|203.14|6
1749542740000|2025-06-10 08:05:40||203.09||203.09||203.14||203.09|4
1749542750000|2025-06-10 08:05:50||203.14||203.14||203.14||203.09|0
1749542760000|2025-06-10 08:06:00|||||||||9
1749542770000|2025-06-10 08:06:10|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|14
1749542780000|2025-06-10 08:06:20|203.22|203.09|203.17|203.09|203.22|203.09|203.12|203.04|14
1749542800000|2025-06-10 08:06:40|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|6
1749542810000|2025-06-10 08:06:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|74
1749542820000|2025-06-10 08:07:00|||||||||2
1749542830000|2025-06-10 08:07:10|203.27||203.27||203.27||203.22||2
1749542840000|2025-06-10 08:07:20|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|6
1749542850000|2025-06-10 08:07:30||203.19||203.19||203.19||203.19|0
1749542860000|2025-06-10 08:07:40|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|11
1749542870000|2025-06-10 08:07:50|203.22|203.14|203.27|203.14|203.27|203.14|203.22|203.14|13
1749542880000|2025-06-10 08:08:00|203.22|203.04|203.12|203.04|203.27|203.04|203.12|203.04|16
1749542890000|2025-06-10 08:08:10|203.17|203.09|203.17|203.09|203.22|203.09|203.17|203.09|20
1749542900000|2025-06-10 08:08:20|203.22|203.04|203.17|203.09|203.22|203.09|203.12|203.04|10
1749542910000|2025-06-10 08:08:30|||||||||11
1749542920000|2025-06-10 08:08:40|203.22||203.22||203.22||203.22||1
1749542930000|2025-06-10 08:08:50|203.17|203.14|203.22|203.14|203.22|203.14|203.17|203.14|2
1749542940000|2025-06-10 08:09:00|203.17|203.04|203.17|203.09|203.17|203.09|203.12|203.04|3
1749542950000|2025-06-10 08:09:10|203.22||203.22||203.22||203.22||2
1749542960000|2025-06-10 08:09:20||203.14||203.14||203.14||203.14|0
1749542970000|2025-06-10 08:09:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|9
1749542980000|2025-06-10 08:09:40|203.22||203.17||203.22||203.17||8
1749542990000|2025-06-10 08:09:50|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|6
1749543000000|2025-06-10 08:10:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|3
1749543010000|2025-06-10 08:10:10|203.17|203.09|203.17|203.04|203.17|203.09|203.12|203.04|9
1749543020000|2025-06-10 08:10:20|203.12|203.09|203.17|203.09|203.17|203.09|203.12|203.09|2
1749543030000|2025-06-10 08:10:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|1
1749543040000|2025-06-10 08:10:40|203.07|202.94|203.02|202.94|203.07|202.94|203.02|202.94|11
1749543060000|2025-06-10 08:11:00||202.89||202.94||202.94||202.89|3
1749543070000|2025-06-10 08:11:10|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|13
1749543080000|2025-06-10 08:11:20|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.84|5
1749543090000|2025-06-10 08:11:30|202.92|202.84|202.92|202.84|202.92|202.89|202.92|202.84|8
1749543110000|2025-06-10 08:11:50|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|6
1749543120000|2025-06-10 08:12:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|3
1749543130000|2025-06-10 08:12:10|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|1
1749543140000|2025-06-10 08:12:20|202.77|202.74|202.77|202.69|202.82|202.74|202.77|202.69|6
1749543150000|2025-06-10 08:12:30||202.64||202.69||202.69||202.64|17
1749543160000|2025-06-10 08:12:40|202.87|202.74|202.87|202.74|202.87|202.74|202.82|202.74|28
1749543170000|2025-06-10 08:12:50|202.82|202.79|202.77|202.69|202.87|202.79|202.77|202.69|6
1749543180000|2025-06-10 08:13:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|37
1749543190000|2025-06-10 08:13:10|202.67|202.59|202.67|202.59|202.72|202.64|202.67|202.59|24
1749543200000|2025-06-10 08:13:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|4
1749543210000|2025-06-10 08:13:30|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|24
1749543220000|2025-06-10 08:13:40|202.62|202.49|202.42|202.34|202.62|202.49|202.42|202.29|114
1749543230000|2025-06-10 08:13:50|202.47|202.39|202.37|202.29|202.47|202.39|202.37|202.29|23
1749543240000|2025-06-10 08:14:00|202.32|202.24|202.22|202.14|202.37|202.24|202.22|202.14|71
1749543250000|2025-06-10 08:14:10|202.17|202.09|202.12|202.04|202.22|202.14|202.12|202.04|25
1749543260000|2025-06-10 08:14:20|202.07|201.99|202.17|202.09|202.17|202.09|202.07|201.99|29
1749543270000|2025-06-10 08:14:30|202.22|202.14|202.32|202.19|202.32|202.24|202.22|202.14|115
1749543280000|2025-06-10 08:14:40|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|13
1749543290000|2025-06-10 08:14:50|202.27||202.27||202.27||202.27||41
1749543300000|2025-06-10 08:15:00|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|227
1749543310000|2025-06-10 08:15:10|202.37|202.29|202.52|202.44|202.52|202.44|202.37|202.29|81
1749543320000|2025-06-10 08:15:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|51
1749543330000|2025-06-10 08:15:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.39|33
1749543340000|2025-06-10 08:15:40|202.57|202.49|202.62|202.49|202.62|202.54|202.57|202.49|12
1749543350000|2025-06-10 08:15:50|202.57|202.44|202.47|202.34|202.62|202.49|202.42|202.34|24
1749543360000|2025-06-10 08:16:00||202.39||202.39||202.39||202.34|10
1749543370000|2025-06-10 08:16:10|202.42|202.29|202.47|202.39|202.47|202.39|202.42|202.29|9
1749543380000|2025-06-10 08:16:20|202.42|202.29|202.42|202.29|202.42|202.34|202.42|202.29|1
1749543390000|2025-06-10 08:16:30|202.52|202.34|202.47|202.39|202.52|202.39|202.47|202.34|2
1749543400000|2025-06-10 08:16:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|1
1749543410000|2025-06-10 08:16:50|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|6
1749543420000|2025-06-10 08:17:00|202.47|202.44|202.57|202.49|202.57|202.49|202.47|202.44|11
1749543430000|2025-06-10 08:17:10|202.62|202.54|202.62|202.49|202.62|202.54|202.57|202.49|15
1749543440000|2025-06-10 08:17:20|202.57|202.54|202.62|202.49|202.62|202.54|202.57|202.49|8
1749543450000|2025-06-10 08:17:30|202.57|202.54|202.67|202.59|202.67|202.59|202.57|202.49|12
1749543460000|2025-06-10 08:17:40|202.72|202.54|202.72|202.59|202.72|202.64|202.67|202.54|167
1749543470000|2025-06-10 08:17:50|202.67|202.64|202.57|202.49|202.67|202.64|202.57|202.49|2
1749543480000|2025-06-10 08:18:00|202.62|202.44|202.57|202.49|202.62|202.49|202.57|202.44|5
1749543490000|2025-06-10 08:18:10|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|2
1749543500000|2025-06-10 08:18:20|202.52|202.44|202.57|202.49|202.62|202.54|202.52|202.44|99
1749543510000|2025-06-10 08:18:30|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|451
1749543520000|2025-06-10 08:18:40|202.47|202.39|202.37|202.24|202.47|202.39|202.37|202.24|329
1749543530000|2025-06-10 08:18:50|202.32|202.29|202.37|202.29|202.42|202.34|202.32|202.29|64
1749543540000|2025-06-10 08:19:00|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.19|55
1749543550000|2025-06-10 08:19:10||202.19||202.24||202.24||202.19|39
1749543560000|2025-06-10 08:19:20||202.19||202.19||202.19||202.19|71
1749543570000|2025-06-10 08:19:30||202.24||202.19||202.24||202.19|3
1749543580000|2025-06-10 08:19:40||202.24||202.24||202.24||202.19|10
1749543590000|2025-06-10 08:19:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|93
1749543600000|2025-06-10 08:20:00|202.57|202.44|202.57|202.49|202.57|202.49|202.52|202.44|35
1749543610000|2025-06-10 08:20:10|202.62|202.54|202.67|202.54|202.67|202.54|202.57|202.49|3
1749543620000|2025-06-10 08:20:20|202.62|202.49|202.57|202.44|202.62|202.54|202.52|202.44|4
1749543630000|2025-06-10 08:20:30|202.52|202.49|202.47|202.39|202.52|202.49|202.47|202.34|8
1749543640000|2025-06-10 08:20:40|202.52||202.47||202.52||202.47||6
1749543660000|2025-06-10 08:21:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.29|15
1749543670000|2025-06-10 08:21:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|4
1749543680000|2025-06-10 08:21:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|23
1749543690000|2025-06-10 08:21:30|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|7
1749543700000|2025-06-10 08:21:40||202.44||202.44||202.44||202.44|0
1749543720000|2025-06-10 08:22:00|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.34|10
1749543730000|2025-06-10 08:22:10|202.57|202.49|202.62|202.49|202.62|202.54|202.52|202.44|15
1749543740000|2025-06-10 08:22:20|202.57|202.54|202.57|202.49|202.62|202.54|202.57|202.49|3
1749543750000|2025-06-10 08:22:30||202.44||202.49||202.49||202.44|52
1749543760000|2025-06-10 08:22:40||202.44||202.49||202.49||202.44|6
1749543770000|2025-06-10 08:22:50|202.52|202.39|202.52|202.44|202.52|202.44|202.47|202.39|3
1749543780000|2025-06-10 08:23:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|1
1749543790000|2025-06-10 08:23:10|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|4
1749543800000|2025-06-10 08:23:20|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|3
1749543810000|2025-06-10 08:23:30|||||||||1
1749543830000|2025-06-10 08:23:50|202.57||202.57||202.57||202.57||1
1749543840000|2025-06-10 08:24:00|202.52||202.52||202.57||202.52||2
1749543850000|2025-06-10 08:24:10|202.47|202.39|202.47|202.39|202.52|202.44|202.47|202.39|9
1749543860000|2025-06-10 08:24:20|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|2
1749543870000|2025-06-10 08:24:30||202.34||202.39||202.39||202.34|1
1749543880000|2025-06-10 08:24:40||202.34||202.39||202.39||202.34|2
1749543900000|2025-06-10 08:25:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|5
1749543910000|2025-06-10 08:25:10|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|5
1749543920000|2025-06-10 08:25:20||202.44||202.44||202.44||202.44|1
1749543930000|2025-06-10 08:25:30|202.62|202.49|202.62|202.54|202.62|202.54|202.57|202.49|5
1749543940000|2025-06-10 08:25:40|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|42
1749543970000|2025-06-10 08:26:10|202.67||202.67||202.67||202.67||1
1749543980000|2025-06-10 08:26:20|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|2
1749543990000|2025-06-10 08:26:30|202.72|202.64|202.67|202.59|202.77|202.69|202.67|202.59|18
1749544000000|2025-06-10 08:26:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|4
1749544010000|2025-06-10 08:26:50|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.54|10
1749544020000|2025-06-10 08:27:00|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|2
1749544030000|2025-06-10 08:27:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|1
1749544040000|2025-06-10 08:27:20|||||||||16
1749544050000|2025-06-10 08:27:30|202.57|202.49|202.57|202.49|202.62|202.49|202.57|202.49|15
1749544060000|2025-06-10 08:27:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|3
1749544070000|2025-06-10 08:27:50|202.57|202.49|202.52|202.44|202.57|202.49|202.47|202.39|23
1749544090000|2025-06-10 08:28:10|202.57||202.57||202.57||202.57||1
1749544100000|2025-06-10 08:28:20|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|3
1749544120000|2025-06-10 08:28:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|2
1749544130000|2025-06-10 08:28:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|1
1749544140000|2025-06-10 08:29:00|||||||||5
1749544150000|2025-06-10 08:29:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|1
1749544160000|2025-06-10 08:29:20|202.47|202.39|202.57|202.49|202.57|202.49|202.47|202.39|24
1749544170000|2025-06-10 08:29:30|202.62|202.54|202.72|202.64|202.72|202.64|202.62|202.54|45
1749544180000|2025-06-10 08:29:40||202.59||202.64||202.64||202.59|1
1749544200000|2025-06-10 08:30:00|202.82|202.69|202.72|202.59|202.82|202.69|202.67|202.59|7
1749544210000|2025-06-10 08:30:10|202.77|202.64|202.72|202.64|202.77|202.64|202.67|202.59|64
1749544220000|2025-06-10 08:30:20|202.77|202.69|202.77|202.64|202.77|202.69|202.72|202.64|3
1749544230000|2025-06-10 08:30:30|202.82|202.69|202.82|202.74|202.82|202.74|202.82|202.69|5
1749544240000|2025-06-10 08:30:40|202.87|202.79|202.87|202.74|202.87|202.79|202.87|202.74|17
1749544250000|2025-06-10 08:30:50|202.92|202.79|202.92|202.79|202.92|202.79|202.92|202.74|2
1749544260000|2025-06-10 08:31:00|202.87|202.84|202.87|202.79|202.92|202.84|202.87|202.79|16
1749544270000|2025-06-10 08:31:10|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|19
1749544280000|2025-06-10 08:31:20|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|11
1749544290000|2025-06-10 08:31:30|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|9
1749544310000|2025-06-10 08:31:50|203.12|202.94|203.02|202.94|203.12|202.94|203.02|202.94|10
1749544320000|2025-06-10 08:32:00|203.07|202.99|203.07|202.94|203.07|202.99|203.02|202.94|20
1749544330000|2025-06-10 08:32:10|203.02|202.99|203.12|203.04|203.12|203.04|203.02|202.99|2
1749544340000|2025-06-10 08:32:20|203.07|202.99|203.12|202.99|203.12|203.04|203.07|202.99|4
1749544350000|2025-06-10 08:32:30|203.07||203.07||203.07||203.07||1
1749544360000|2025-06-10 08:32:40|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|8
1749544370000|2025-06-10 08:32:50|||||||||1
1749544390000|2025-06-10 08:33:10|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|3
1749544400000|2025-06-10 08:33:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|1
1749544410000|2025-06-10 08:33:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|25
1749544420000|2025-06-10 08:33:40||203.04||203.09||203.09||203.04|18
1749544430000|2025-06-10 08:33:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|8
1749544440000|2025-06-10 08:34:00||202.99||203.04||203.04||202.99|3
1749544450000|2025-06-10 08:34:10|203.17||203.12||203.17||203.12||1
1749544460000|2025-06-10 08:34:20|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.09|31
1749544470000|2025-06-10 08:34:30|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|6
1749544480000|2025-06-10 08:34:40||203.14||203.14||203.14||203.14|0
1749544490000|2025-06-10 08:34:50|203.27||203.22||203.27||203.22||8
1749544500000|2025-06-10 08:35:00||203.09||203.14||203.14||203.09|3
1749544510000|2025-06-10 08:35:10|||||||||2
1749544530000|2025-06-10 08:35:30|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|10
1749544540000|2025-06-10 08:35:40|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|2
1749544550000|2025-06-10 08:35:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.14|18
1749544560000|2025-06-10 08:36:00|203.22|203.14|203.17|203.09|203.22|203.14|203.17|203.04|0
1749544570000|2025-06-10 08:36:10||203.04||203.09||203.09||203.04|0
1749544580000|2025-06-10 08:36:20|203.12|203.04|203.27|203.19|203.27|203.19|203.12|203.04|21
1749544590000|2025-06-10 08:36:30|203.22|203.14|203.27|203.14|203.27|203.19|203.22|203.14|5
1749544600000|2025-06-10 08:36:40|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|1
1749544610000|2025-06-10 08:36:50||203.19||203.14||203.19||203.14|0
1749544620000|2025-06-10 08:37:00||203.19||203.19||203.19||203.19|0
1749544630000|2025-06-10 08:37:10|203.32|203.24|203.37|203.24|203.37|203.24|203.32|203.24|29
1749544640000|2025-06-10 08:37:20|203.32|203.19|203.32|203.24|203.37|203.24|203.32|203.19|60
1749544650000|2025-06-10 08:37:30|203.37||203.32||203.37||203.32||11
1749544670000|2025-06-10 08:37:50|203.27|203.19|203.17|203.09|203.27|203.19|203.17|203.09|15
1749544680000|2025-06-10 08:38:00|203.12|203.04|203.12|203.04|203.17|203.09|203.12|203.04|3
1749544690000|2025-06-10 08:38:10|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|126
1749544700000|2025-06-10 08:38:20||202.99||203.04||203.04||202.99|42
1749544710000|2025-06-10 08:38:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|32
1749544720000|2025-06-10 08:38:40|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.94|3
1749544730000|2025-06-10 08:38:50|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|4
1749544740000|2025-06-10 08:39:00||202.99||203.04||203.04||202.99|3
1749544750000|2025-06-10 08:39:10|203.17||203.17||203.17||203.12||3
1749544760000|2025-06-10 08:39:20|203.12|202.99|203.07|202.99|203.17|202.99|203.07|202.99|1
1749544770000|2025-06-10 08:39:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|1
1749544780000|2025-06-10 08:39:40|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|4
1749544790000|2025-06-10 08:39:50|203.17|202.99|203.12|203.04|203.17|203.04|203.12|202.99|5
1749544800000|2025-06-10 08:40:00|203.17||203.12||203.17||203.12||3
1749544820000|2025-06-10 08:40:20|||||||||2
1749544830000|2025-06-10 08:40:30|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|1
1749544840000|2025-06-10 08:40:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|3
1749544850000|2025-06-10 08:40:50|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|5
1749544860000|2025-06-10 08:41:00|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|19
1749544870000|2025-06-10 08:41:10|203.17|203.09|203.12|203.04|203.17|203.09|203.12|203.04|16
1749544890000|2025-06-10 08:41:30|203.17|203.09|203.22|203.14|203.22|203.14|203.12|203.09|26
1749544900000|2025-06-10 08:41:40|203.17|203.09|203.17|203.09|203.17|203.14|203.17|203.04|8
1749544910000|2025-06-10 08:41:50|203.22||203.17||203.22||203.17||4
1749544920000|2025-06-10 08:42:00|203.12|203.04|203.12|203.04|203.12|203.09|203.12|203.04|4
1749544930000|2025-06-10 08:42:10|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.09|7
1749544940000|2025-06-10 08:42:20|203.12|203.04|203.12|203.04|203.17|203.04|203.12|203.04|3
1749544950000|2025-06-10 08:42:30||202.99||202.99||202.99||202.99|5
1749544960000|2025-06-10 08:42:40||203.04||202.99||203.04||202.99|1
1749544970000|2025-06-10 08:42:50|203.07|203.04|203.07|202.99|203.12|203.04|203.07|202.99|5
1749544980000|2025-06-10 08:43:00|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|4
1749544990000|2025-06-10 08:43:10|203.07|202.99|203.12|203.04|203.17|203.09|203.07|202.99|5
1749545000000|2025-06-10 08:43:20|203.17||203.12||203.17||203.12||1
1749545020000|2025-06-10 08:43:40|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|5
1749545030000|2025-06-10 08:43:50|203.07|202.99|203.12|203.04|203.12|203.04|203.07|202.99|3
1749545040000|2025-06-10 08:44:00|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|6
1749545050000|2025-06-10 08:44:10|||||||||2
1749545060000|2025-06-10 08:44:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|1
1749545070000|2025-06-10 08:44:30|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.94|21
1749545090000|2025-06-10 08:44:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|18
1749545100000|2025-06-10 08:45:00|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|2
1749545110000|2025-06-10 08:45:10|203.12||203.07||203.12||203.07||5
1749545130000|2025-06-10 08:45:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|1
1749545150000|2025-06-10 08:45:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|5
1749545160000|2025-06-10 08:46:00|||||||||2
1749545170000|2025-06-10 08:46:10|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|32
1749545190000|2025-06-10 08:46:30|||||||||4
1749545200000|2025-06-10 08:46:40|||||||||4
1749545210000|2025-06-10 08:46:50|||||||||2
1749545220000|2025-06-10 08:47:00|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|48
1749545230000|2025-06-10 08:47:10|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|18
1749545250000|2025-06-10 08:47:30|||||||||2
1749545270000|2025-06-10 08:47:50|||||||||2
1749545280000|2025-06-10 08:48:00|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|17
1749545290000|2025-06-10 08:48:10|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|10
1749545310000|2025-06-10 08:48:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|15
1749545320000|2025-06-10 08:48:40|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|6
1749545350000|2025-06-10 08:49:10|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|17
1749545360000|2025-06-10 08:49:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|3
1749545370000|2025-06-10 08:49:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|139
1749545380000|2025-06-10 08:49:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|23
1749545400000|2025-06-10 08:50:00|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|4
1749545410000|2025-06-10 08:50:10|203.02||202.97||203.02||202.97||5
1749545420000|2025-06-10 08:50:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|3
1749545430000|2025-06-10 08:50:30|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|19
1749545440000|2025-06-10 08:50:40|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.89|6
1749545450000|2025-06-10 08:50:50|||||||||1
1749545460000|2025-06-10 08:51:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|17
1749545470000|2025-06-10 08:51:10||202.79||202.84||202.84||202.79|6
1749545480000|2025-06-10 08:51:20|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|2
1749545500000|2025-06-10 08:51:40||202.74||202.79||202.79||202.74|3
1749545550000|2025-06-10 08:52:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|4
1749545560000|2025-06-10 08:52:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|37
1749545590000|2025-06-10 08:53:10|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|33
1749545600000|2025-06-10 08:53:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|8
1749545610000|2025-06-10 08:53:30|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|5
1749545620000|2025-06-10 08:53:40|202.97||202.92||202.97||202.92||1
1749545630000|2025-06-10 08:53:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|1
1749545640000|2025-06-10 08:54:00|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|20
1749545650000|2025-06-10 08:54:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|2
1749545660000|2025-06-10 08:54:20|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.69|6
1749545670000|2025-06-10 08:54:30|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|11
1749545680000|2025-06-10 08:54:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.64|2
1749545690000|2025-06-10 08:54:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|3
1749545700000|2025-06-10 08:55:00|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.64|7
1749545710000|2025-06-10 08:55:10|202.82|202.64|202.72|202.64|202.82|202.64|202.72|202.64|11
1749545720000|2025-06-10 08:55:20|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.54|9
1749545730000|2025-06-10 08:55:30|202.72|202.54|202.72|202.59|202.72|202.59|202.72|202.54|7
1749545740000|2025-06-10 08:55:40|202.67||202.67||202.72||202.67||11
1749545760000|2025-06-10 08:56:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|82
1749545770000|2025-06-10 08:56:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|4
1749545780000|2025-06-10 08:56:20|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|4
1749545810000|2025-06-10 08:56:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.59|3
1749545820000|2025-06-10 08:57:00||202.59||202.64||202.64||202.59|11
1749545830000|2025-06-10 08:57:10||202.59||202.64||202.64||202.59|3
1749545840000|2025-06-10 08:57:20|202.67|202.59|202.67|202.59|202.72|202.59|202.67|202.59|6
1749545850000|2025-06-10 08:57:30|||||||||1
1749545860000|2025-06-10 08:57:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|1
1749545870000|2025-06-10 08:57:50|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|2
1749545880000|2025-06-10 08:58:00|||||||||5
1749545890000|2025-06-10 08:58:10|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|2
1749545900000|2025-06-10 08:58:20|202.67|202.64|202.77|202.69|202.77|202.69|202.67|202.64|5
1749545910000|2025-06-10 08:58:30|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|2
1749545930000|2025-06-10 08:58:50|202.72|202.64|202.82|202.74|202.82|202.74|202.72|202.64|4
1749545940000|2025-06-10 08:59:00|202.87||202.82||202.87||202.82||2
1749545950000|2025-06-10 08:59:10|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|53
1749545960000|2025-06-10 08:59:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|9
1749545970000|2025-06-10 08:59:30||202.79||202.79||202.79||202.79|2
1749545980000|2025-06-10 08:59:40|202.87|202.84|202.92|202.84|202.92|202.84|202.87|202.84|6
1749546000000|2025-06-10 09:00:00|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|10
1749546010000|2025-06-10 09:00:10|||||||||13
1749546020000|2025-06-10 09:00:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|1
1749546030000|2025-06-10 09:00:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.64|7
1749546050000|2025-06-10 09:00:50||202.64||202.69||202.69||202.64|1
1749546060000|2025-06-10 09:01:00|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|9
1749546070000|2025-06-10 09:01:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|9
1749546080000|2025-06-10 09:01:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|1
1749546090000|2025-06-10 09:01:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|17
1749546100000|2025-06-10 09:01:40|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|98
1749546110000|2025-06-10 09:01:50||202.79||202.84||202.84||202.79|30
1749546120000|2025-06-10 09:02:00|202.97|202.89|203.02|202.89|203.02|202.89|202.97|202.89|3
1749546130000|2025-06-10 09:02:10|202.97|202.84|202.92|202.84|202.97|202.84|202.92|202.84|3
1749546170000|2025-06-10 09:02:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|20
1749546180000|2025-06-10 09:03:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|8
1749546190000|2025-06-10 09:03:10|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|2
1749546200000|2025-06-10 09:03:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.79|2
1749546210000|2025-06-10 09:03:30|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|5
1749546220000|2025-06-10 09:03:40|202.87||202.87||202.87||202.87||0
1749546230000|2025-06-10 09:03:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|7
1749546260000|2025-06-10 09:04:20||202.79||202.79||202.79||202.79|3
1749546270000|2025-06-10 09:04:30|202.97|202.84|202.97|202.84|202.97|202.89|202.97|202.84|24
1749546280000|2025-06-10 09:04:40||202.89||202.89||202.89||202.89|0
1749546290000|2025-06-10 09:04:50|203.02||203.02||203.02||202.97||5
1749546300000|2025-06-10 09:05:00|202.97|202.84|202.97|202.84|202.97|202.84|202.97|202.84|1
1749546310000|2025-06-10 09:05:10|202.92|202.89|202.92|202.84|202.92|202.89|202.92|202.84|1
1749546320000|2025-06-10 09:05:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|10
1749546330000|2025-06-10 09:05:30||202.79||202.84||202.84||202.79|1
1749546340000|2025-06-10 09:05:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|2
1749546370000|2025-06-10 09:06:10|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|8
1749546380000|2025-06-10 09:06:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|2
1749546390000|2025-06-10 09:06:30|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|15
1749546400000|2025-06-10 09:06:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|7
1749546410000|2025-06-10 09:06:50|203.12|203.04|203.12|203.04|203.12|203.04|203.07|203.04|2
1749546420000|2025-06-10 09:07:00|||||||||200
1749546430000|2025-06-10 09:07:10|203.07|202.99|203.02|202.94|203.07|202.99|203.02|202.94|20
1749546440000|2025-06-10 09:07:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|6
1749546450000|2025-06-10 09:07:30|203.12|203.04|203.12|203.04|203.12|203.04|203.07|202.99|5
1749546460000|2025-06-10 09:07:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|8
1749546490000|2025-06-10 09:08:10|203.02|202.94|203.02|202.94|203.02|202.99|203.02|202.94|60
1749546500000|2025-06-10 09:08:20|203.07||203.07||203.07||203.07||2
1749546510000|2025-06-10 09:08:30|203.02|202.99|202.92|202.84|203.02|202.99|202.92|202.84|59
1749546520000|2025-06-10 09:08:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|28
1749546530000|2025-06-10 09:08:50|203.02|202.94|203.02|202.94|203.02|202.94|202.97|202.94|4
1749546540000|2025-06-10 09:09:00|||||||||3
1749546550000|2025-06-10 09:09:10|||||||||1
1749546560000|2025-06-10 09:09:20||202.89||202.89||202.89||202.89|2
1749546570000|2025-06-10 09:09:30|202.97|202.94|202.97|202.89|202.97|202.94|202.97|202.89|18
1749546580000|2025-06-10 09:09:40|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|39001
1749546590000|2025-06-10 09:09:50|203.07|202.89|203.07|202.99|203.07|202.99|203.07|202.89|8
1749546600000|2025-06-10 09:10:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|2
1749546610000|2025-06-10 09:10:10||202.89||202.89||202.89||202.89|4
1749546620000|2025-06-10 09:10:20|202.97|202.84|202.92|202.84|202.97|202.84|202.92|202.79|20
1749546640000|2025-06-10 09:10:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|1
1749546650000|2025-06-10 09:10:50|202.92||202.87||202.92||202.87||6
1749546660000|2025-06-10 09:11:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|4
1749546670000|2025-06-10 09:11:10|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|52
1749546680000|2025-06-10 09:11:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.84|6
1749546690000|2025-06-10 09:11:30||202.84||202.89||202.89||202.84|2
1749546700000|2025-06-10 09:11:40|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|6
1749546710000|2025-06-10 09:11:50||202.94||202.94||202.94||202.94|0
1749546720000|2025-06-10 09:12:00|203.07|202.89|203.02|202.94|203.07|202.94|202.97|202.89|10
1749546730000|2025-06-10 09:12:10||202.89||202.94||202.94||202.89|1
1749546740000|2025-06-10 09:12:20|||||||||260
1749546750000|2025-06-10 09:12:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|16
1749546760000|2025-06-10 09:12:40|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|11
1749546770000|2025-06-10 09:12:50|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|4
1749546780000|2025-06-10 09:13:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|16
1749546800000|2025-06-10 09:13:20|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.89|8
1749546810000|2025-06-10 09:13:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|5
1749546820000|2025-06-10 09:13:40|202.97||202.92||202.97||202.92||2
1749546830000|2025-06-10 09:13:50|202.97||202.92||202.97||202.92||10
1749546850000|2025-06-10 09:14:10|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|1
1749546860000|2025-06-10 09:14:20|||||||||18
1749546870000|2025-06-10 09:14:30|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|68
1749546890000|2025-06-10 09:14:50|203.02||203.02||203.02||203.02||3
1749546900000|2025-06-10 09:15:00|202.97|202.94|203.07|202.99|203.07|202.99|202.97|202.89|5
1749546910000|2025-06-10 09:15:10||202.94||202.99||202.99||202.94|6
1749546920000|2025-06-10 09:15:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|2
1749546930000|2025-06-10 09:15:30|||||||||6
1749546960000|2025-06-10 09:16:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|5003
1749546970000|2025-06-10 09:16:10|203.02|202.94|203.07|202.94|203.07|202.94|203.02|202.94|3
1749546980000|2025-06-10 09:16:20|203.02|202.99|203.02|202.94|203.07|202.99|203.02|202.94|11
1749547000000|2025-06-10 09:16:40|||||||||1
1749547020000|2025-06-10 09:17:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|2
1749547030000|2025-06-10 09:17:10|203.12||203.12||203.12||203.12||16
1749547040000|2025-06-10 09:17:20|203.17|203.04|203.17|203.09|203.17|203.09|203.12|203.04|16
1749547050000|2025-06-10 09:17:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|2
1749547060000|2025-06-10 09:17:40|||||||||67
1749547080000|2025-06-10 09:18:00||202.99||203.04||203.04||202.99|4
1749547110000|2025-06-10 09:18:30|203.07|202.99|203.02|202.94|203.07|203.04|203.02|202.94|11
1749547120000|2025-06-10 09:18:40|202.97|202.89|203.02|202.89|203.02|202.94|202.97|202.89|43
1749547130000|2025-06-10 09:18:50|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.94|1
1749547140000|2025-06-10 09:19:00||202.89||202.94||202.94||202.89|26
1749547150000|2025-06-10 09:19:10||202.89||202.94||202.94||202.89|2
1749547160000|2025-06-10 09:19:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|1
1749547170000|2025-06-10 09:19:30|||||||||2
1749547180000|2025-06-10 09:19:40|||||||||1
1749547190000|2025-06-10 09:19:50|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|8
1749547200000|2025-06-10 09:20:00|202.92|202.84|202.97|202.84|202.97|202.84|202.92|202.84|5
1749547210000|2025-06-10 09:20:10|202.92|202.79|202.92|202.84|202.92|202.84|202.92|202.79|1
1749547220000|2025-06-10 09:20:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|209
1749547240000|2025-06-10 09:20:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|2
1749547270000|2025-06-10 09:21:10|||||||||1
1749547290000|2025-06-10 09:21:30|||||||||13
1749547300000|2025-06-10 09:21:40|202.82|202.74|202.87|202.74|202.87|202.79|202.82|202.74|26
1749547310000|2025-06-10 09:21:50|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.74|3
1749547320000|2025-06-10 09:22:00|202.82|202.74|202.82|202.74|202.87|202.74|202.82|202.74|2
1749547340000|2025-06-10 09:22:20|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|51
1749547360000|2025-06-10 09:22:40|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|1
1749547390000|2025-06-10 09:23:10|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|26
1749547400000|2025-06-10 09:23:20|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|2
1749547410000|2025-06-10 09:23:30|203.02|202.94|203.07|202.94|203.07|202.94|202.97|202.94|1
1749547420000|2025-06-10 09:23:40|203.02|202.99|203.07|202.94|203.07|202.99|203.02|202.94|3
1749547430000|2025-06-10 09:23:50|203.02||203.02||203.07||203.02||2
1749547440000|2025-06-10 09:24:00||202.89||202.94||202.94||202.89|4
1749547460000|2025-06-10 09:24:20|||||||||1
1749547470000|2025-06-10 09:24:30|203.12|202.99|203.12|203.04|203.12|203.04|203.12|202.99|1
1749547510000|2025-06-10 09:25:10|203.07|202.99|203.17|203.04|203.17|203.09|203.07|202.99|93
1749547520000|2025-06-10 09:25:20|203.12||203.12||203.17||203.12||1
1749547540000|2025-06-10 09:25:40|||||||||250
1749547570000|2025-06-10 09:26:10|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.04|12
1749547580000|2025-06-10 09:26:20|203.22|203.14|203.12|203.04|203.22|203.14|203.12|203.04|4004
1749547600000|2025-06-10 09:26:40|||||||||3
1749547610000|2025-06-10 09:26:50|203.17||203.12||203.17||203.12||1
1749547620000|2025-06-10 09:27:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|1
1749547630000|2025-06-10 09:27:10|203.12||203.12||203.12||203.12||109
1749547640000|2025-06-10 09:27:20|203.07|202.94|203.02|202.94|203.07|202.99|203.02|202.94|3
1749547650000|2025-06-10 09:27:30|203.07||203.07||203.07||203.07||2
1749547660000|2025-06-10 09:27:40||202.99||202.94||202.99||202.94|0
1749547670000|2025-06-10 09:27:50||202.99||202.99||202.99||202.99|0
1749547680000|2025-06-10 09:28:00|203.12|203.04|203.07|202.94|203.12|203.04|203.02|202.94|6
1749547690000|2025-06-10 09:28:10|203.02||203.07||203.07||203.02||1
1749547700000|2025-06-10 09:28:20|203.02||203.07||203.07||203.02||1
1749547710000|2025-06-10 09:28:30|203.02|202.99|203.07|202.99|203.07|202.99|203.02|202.94|3
1749547720000|2025-06-10 09:28:40||202.94||202.99||202.99||202.94|1
1749547730000|2025-06-10 09:28:50||202.94||202.99||202.99||202.94|2
1749547740000|2025-06-10 09:29:00||202.94||202.94||202.99||202.94|13
1749547750000|2025-06-10 09:29:10||202.99||202.99||202.99||202.94|0
1749547760000|2025-06-10 09:29:20|203.12|203.04|203.12|202.99|203.12|203.04|203.12|202.99|4
1749547770000|2025-06-10 09:29:30|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|1
1749547780000|2025-06-10 09:29:40|203.17||203.12||203.17||203.12||3
1749547790000|2025-06-10 09:29:50|||||||||2
1749547800000|2025-06-10 09:30:00|203.17|203.09|203.17|203.09|203.17|203.09|203.12|203.04|2
1749547810000|2025-06-10 09:30:10|||||||||1
1749547820000|2025-06-10 09:30:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|1
1749547830000|2025-06-10 09:30:30|203.12|203.09|203.12|203.04|203.12|203.14|203.12|202.99|50
1749547850000|2025-06-10 09:30:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.04|3
1749547860000|2025-06-10 09:31:00|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|3
1749547870000|2025-06-10 09:31:10||203.04||203.09||203.09||203.04|0
1749547880000|2025-06-10 09:31:20|||||||||1
1749547890000|2025-06-10 09:31:30||203.04||203.04||203.04||203.04|0
1749547900000|2025-06-10 09:31:40||203.09||203.04||203.09||203.04|1
1749547910000|2025-06-10 09:31:50|203.12|203.09|203.17|203.09|203.17|203.09|203.12|203.09|6
1749547920000|2025-06-10 09:32:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|2
1749547930000|2025-06-10 09:32:10||203.09||203.14||203.14||203.09|1
1749547940000|2025-06-10 09:32:20||203.09||203.09||203.14||203.09|5
1749547950000|2025-06-10 09:32:30||203.14||203.14||203.14||203.09|0
1749547960000|2025-06-10 09:32:40||203.09||203.14||203.14||203.09|0
1749547970000|2025-06-10 09:32:50|203.27|203.19|203.27|203.14|203.27|203.19|203.22|203.14|73
1749547980000|2025-06-10 09:33:00|203.22||203.22||203.22||203.22||0
1749548010000|2025-06-10 09:33:30|||||||||145
1749548020000|2025-06-10 09:33:40|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|6
1749548030000|2025-06-10 09:33:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|6
1749548040000|2025-06-10 09:34:00||203.09||203.14||203.14||203.09|0
1749548050000|2025-06-10 09:34:10|||||||||1
1749548060000|2025-06-10 09:34:20|203.17|203.09|203.27|203.14|203.27|203.14|203.17|203.09|10
1749548070000|2025-06-10 09:34:30|203.22|203.19|203.27|203.14|203.27|203.19|203.22|203.14|0
1749548080000|2025-06-10 09:34:40|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.14|0
1749548090000|2025-06-10 09:34:50|203.17|203.09|203.17|203.09|203.17|203.14|203.17|203.09|1
1749548100000|2025-06-10 09:35:00|||||||||2
1749548110000|2025-06-10 09:35:10|203.22|203.14|203.22|203.09|203.22|203.14|203.17|203.09|4
1749548120000|2025-06-10 09:35:20|203.17|203.14|203.22|203.09|203.22|203.14|203.17|203.09|7
1749548130000|2025-06-10 09:35:30|203.17|203.14|203.22|203.09|203.22|203.14|203.17|203.09|0
1749548140000|2025-06-10 09:35:40|203.17||203.17||203.17||203.17||0
1749548150000|2025-06-10 09:35:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|0
1749548160000|2025-06-10 09:36:00|203.17|203.09|203.22|203.09|203.22|203.14|203.17|203.09|0
1749548170000|2025-06-10 09:36:10||203.14||203.09||203.14||203.09|0
1749548180000|2025-06-10 09:36:20||203.14||203.09||203.14||203.09|0
1749548190000|2025-06-10 09:36:30||203.14||203.09||203.14||203.09|0
1749548200000|2025-06-10 09:36:40||203.14||203.14||203.14||203.09|0
1749548230000|2025-06-10 09:37:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|1
1749548260000|2025-06-10 09:37:40|203.32||203.27||203.32||203.27||0
1749548270000|2025-06-10 09:37:50|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.09|2
1749548320000|2025-06-10 09:38:40|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1749548340000|2025-06-10 09:39:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|5
1749548350000|2025-06-10 09:39:10|203.27|203.19|203.32|203.19|203.32|203.24|203.22|203.19|1
1749548360000|2025-06-10 09:39:20||203.24||203.19||203.24||203.19|0
1749548370000|2025-06-10 09:39:30|203.27|203.24|203.27|203.19|203.27|203.24|203.27|203.19|0
1749548390000|2025-06-10 09:39:50|203.32|203.24|203.32|203.24|203.32|203.24|203.32|203.24|0
1749548400000|2025-06-10 09:40:00|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1749548410000|2025-06-10 09:40:10|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|2
1749548420000|2025-06-10 09:40:20|||||||||11
1749548450000|2025-06-10 09:40:50|||||||||1
1749548460000|2025-06-10 09:41:00|203.32|203.24|203.32|203.19|203.32|203.24|203.27|203.19|60
1749548470000|2025-06-10 09:41:10|203.27|203.24|203.32|203.19|203.32|203.24|203.27|203.19|6
1749548480000|2025-06-10 09:41:20|203.27|203.24|203.32|203.19|203.32|203.24|203.27|203.19|0
1749548490000|2025-06-10 09:41:30||203.24||203.24||203.24||203.24|0
1749548510000|2025-06-10 09:41:50|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|14
1749548520000|2025-06-10 09:42:00||203.14||203.14||203.14||203.14|0
1749548530000|2025-06-10 09:42:10|203.22|203.19|203.22|203.14|203.22|203.19|203.22|203.14|0
1749548540000|2025-06-10 09:42:20|203.27|203.19|203.27|203.19|203.27|203.19|203.22|203.19|0
1749548570000|2025-06-10 09:42:50|203.22|203.14|203.27|203.19|203.27|203.19|203.22|203.14|95
1749548580000|2025-06-10 09:43:00|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|0
1749548590000|2025-06-10 09:43:10|203.27|203.19|203.27|203.14|203.27|203.19|203.22|203.14|7
1749548600000|2025-06-10 09:43:20||203.19||203.19||203.19||203.14|0
1749548610000|2025-06-10 09:43:30|203.32||203.27||203.32||203.27||11
1749548620000|2025-06-10 09:43:40|203.32|203.24|203.27|203.19|203.32|203.24|203.27|203.19|1
1749548630000|2025-06-10 09:43:50|203.32|203.24|203.32|203.19|203.32|203.24|203.32|203.19|4
1749548640000|2025-06-10 09:44:00||203.24||203.19||203.24||203.19|0
1749548650000|2025-06-10 09:44:10|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.19|0
1749548660000|2025-06-10 09:44:20||203.19||203.24||203.24||203.19|0
1749548670000|2025-06-10 09:44:30|203.37|203.29|203.37|203.24|203.37|203.29|203.32|203.24|73
1749548680000|2025-06-10 09:44:40|203.32||203.32||203.37||203.32||0
1749548690000|2025-06-10 09:44:50|203.37|203.29|203.32|203.24|203.37|203.29|203.32|203.24|7
1749548700000|2025-06-10 09:45:00|203.37|203.29|203.37|203.24|203.37|203.29|203.37|203.24|0
1749548710000|2025-06-10 09:45:10||203.29||203.24||203.29||203.24|0
1749548720000|2025-06-10 09:45:20|203.32|203.29|203.32|203.24|203.37|203.29|203.32|203.24|1
1749548730000|2025-06-10 09:45:30|203.37||203.37||203.37||203.32||0
1749548740000|2025-06-10 09:45:40|203.32||203.32||203.32||203.32||0
1749548750000|2025-06-10 09:45:50|203.27|203.19|203.32|203.19|203.32|203.24|203.27|203.19|26
1749548760000|2025-06-10 09:46:00|203.27|203.24|203.32|203.19|203.32|203.24|203.27|203.19|2
1749548770000|2025-06-10 09:46:10|203.27|203.14|203.27|203.14|203.27|203.14|203.22|203.14|25
1749548800000|2025-06-10 09:46:40|203.22||203.22||203.22||203.22||0
1749548810000|2025-06-10 09:46:50|203.27||203.27||203.27||203.27||0
1749548820000|2025-06-10 09:47:00|203.22||203.22||203.27||203.22||2
1749548840000|2025-06-10 09:47:20|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|4
1749548900000|2025-06-10 09:48:20|203.22|203.09|203.17|203.09|203.22|203.09|203.17|203.09|100
1749548910000|2025-06-10 09:48:30|203.22|203.14|203.22|203.09|203.22|203.14|203.22|203.09|29
1749548920000|2025-06-10 09:48:40||203.14||203.09||203.14||203.09|1
1749548930000|2025-06-10 09:48:50||203.14||203.09||203.14||203.09|0
1749548960000|2025-06-10 09:49:20||203.14||203.09||203.14||203.09|0
1749548970000|2025-06-10 09:49:30|203.17||203.17||203.17||203.17||0
1749548980000|2025-06-10 09:49:40||203.04||203.04||203.04||203.04|26
1749548990000|2025-06-10 09:49:50||203.09||203.09||203.09||203.09|0
1749549000000|2025-06-10 09:50:00||203.04||203.09||203.09||203.04|0
1749549010000|2025-06-10 09:50:10||203.04||203.04||203.04||203.04|1
1749549020000|2025-06-10 09:50:20|203.12|202.99|203.12|202.99|203.12|202.99|203.12|202.99|0
1749549030000|2025-06-10 09:50:30||203.04||202.99||203.04||202.99|1
1749549050000|2025-06-10 09:50:50||203.04||202.99||203.04||202.99|11
1749549070000|2025-06-10 09:51:10|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.94|10
1749549080000|2025-06-10 09:51:20||202.99||202.94||202.99||202.94|8
1749549090000|2025-06-10 09:51:30||202.99||202.99||202.99||202.94|0
1749549100000|2025-06-10 09:51:40||202.94||202.99||202.99||202.94|0
1749549110000|2025-06-10 09:51:50||202.94||202.94||202.99||202.94|0
1749549120000|2025-06-10 09:52:00||202.99||202.94||202.99||202.94|0
1749549130000|2025-06-10 09:52:10||202.99||202.94||202.99||202.94|1
1749549140000|2025-06-10 09:52:20||202.99||202.94||202.99||202.94|0
1749549160000|2025-06-10 09:52:40||202.99||202.94||202.99||202.94|0
1749549170000|2025-06-10 09:52:50||202.99||202.94||202.99||202.94|0
1749549180000|2025-06-10 09:53:00|203.02||203.02||203.02||203.02||1080
1749549200000|2025-06-10 09:53:20|||||||||1
1749549210000|2025-06-10 09:53:30|202.97|202.89|203.07|202.94|203.07|202.94|202.97|202.89|120
1749549220000|2025-06-10 09:53:40||202.99||202.99||202.99||202.99|0
1749549230000|2025-06-10 09:53:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|202.99|1
1749549240000|2025-06-10 09:54:00||202.99||202.99||202.99||202.99|1
1749549270000|2025-06-10 09:54:30||203.04||203.04||203.04||203.04|6
1749549280000|2025-06-10 09:54:40|203.17||203.17||203.17||203.17||10
1749549300000|2025-06-10 09:55:00|203.12||203.12||203.12||203.12||0
1749549310000|2025-06-10 09:55:10||202.99||202.99||202.99||202.99|3
1749549320000|2025-06-10 09:55:20|||||||||210
1749549330000|2025-06-10 09:55:30|203.07||203.12||203.12||203.07||3
1749549360000|2025-06-10 09:56:00|203.07||203.07||203.07||203.07||0
1749549380000|2025-06-10 09:56:20||202.94||202.94||202.94||202.94|2
1749549410000|2025-06-10 09:56:50|203.02|202.89|203.02|202.89|203.02|202.89|203.02|202.89|140
1749549440000|2025-06-10 09:57:20||202.94||202.89||202.94||202.89|1
1749549450000|2025-06-10 09:57:30||202.94||202.94||202.94||202.89|1
1749549470000|2025-06-10 09:57:50|||||||||8
1749549480000|2025-06-10 09:58:00||202.89||202.89||202.89||202.89|6
1749549510000|2025-06-10 09:58:30|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.94|0
1749549520000|2025-06-10 09:58:40|203.02|202.89|203.07|202.94|203.07|202.94|203.02|202.89|4
1749549530000|2025-06-10 09:58:50|203.02|202.89|203.07|202.94|203.07|202.94|203.02|202.89|0
1749549540000|2025-06-10 09:59:00||202.99||202.94||202.99||202.94|1
1749549550000|2025-06-10 09:59:10||202.99||202.99||202.99||202.99|1
1749549600000|2025-06-10 10:00:00|203.17|203.09|203.17|203.09|203.22|203.09|203.17|203.09|249
1749549620000|2025-06-10 10:00:20|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|205
1749549640000|2025-06-10 10:00:40|||||||||1
1749549670000|2025-06-10 10:01:10||203.09||203.14||203.14||203.09|3
1749549680000|2025-06-10 10:01:20|203.17|203.09|203.17|203.09|203.17|203.14|203.17|203.04|24
1749549690000|2025-06-10 10:01:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|0
1749549700000|2025-06-10 10:01:40|203.17|202.99|203.17|203.09|203.17|203.09|203.17|202.99|9
1749549710000|2025-06-10 10:01:50|203.12|203.04|203.17|203.04|203.17|203.04|203.12|203.04|0
1749549720000|2025-06-10 10:02:00||203.09||203.09||203.09||203.09|0
1749549730000|2025-06-10 10:02:10|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|0
1749549760000|2025-06-10 10:02:40|||||||||18
1749549770000|2025-06-10 10:02:50||203.09||203.14||203.14||203.09|2
1749549790000|2025-06-10 10:03:10|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|173
1749549800000|2025-06-10 10:03:20|203.27|203.19|203.27|203.14|203.27|203.19|203.27|203.14|0
1749549810000|2025-06-10 10:03:30||203.19||203.14||203.19||203.14|24
1749549820000|2025-06-10 10:03:40||203.19||203.19||203.19||203.19|0
1749549850000|2025-06-10 10:04:10||203.14||203.14||203.14||203.14|6
1749549860000|2025-06-10 10:04:20|203.22|203.09|203.22|203.09|203.27|203.09|203.17|203.09|9
1749549870000|2025-06-10 10:04:30||203.14||203.14||203.14||203.14|0
1749549890000|2025-06-10 10:04:50|203.27||203.27||203.27||203.22||1
1749549900000|2025-06-10 10:05:00|203.22||203.22||203.22||203.22||0
1749549910000|2025-06-10 10:05:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|0
1749549920000|2025-06-10 10:05:20|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|5
1749549930000|2025-06-10 10:05:30|203.27||203.27||203.27||203.22||1
1749549940000|2025-06-10 10:05:40||203.19||203.14||203.19||203.14|0
1749549950000|2025-06-10 10:05:50||203.19||203.14||203.19||203.14|1
1749549960000|2025-06-10 10:06:00|203.22|203.09|203.22|203.14|203.22|203.14|203.22|203.09|1
1749549970000|2025-06-10 10:06:10|203.27|203.19|203.27|203.19|203.27|203.19|203.27|203.19|9
1749549980000|2025-06-10 10:06:20||203.14||203.14||203.19||203.14|12
1749549990000|2025-06-10 10:06:30|203.22||203.22||203.22||203.22||8
1749550010000|2025-06-10 10:06:50|203.17|203.09|203.17|203.09|203.22|203.09|203.17|203.09|1
1749550020000|2025-06-10 10:07:00|203.22|203.14|203.22|203.14|203.27|203.14|203.22|203.14|1
1749550030000|2025-06-10 10:07:10|203.27||203.27||203.27||203.27||1
1749550040000|2025-06-10 10:07:20||203.19||203.19||203.19||203.14|0
1749550050000|2025-06-10 10:07:30|203.22|203.14|203.22|203.14|203.22|203.14|203.22|203.14|3
1749550080000|2025-06-10 10:08:00|||||||||1
1749550090000|2025-06-10 10:08:10|203.17|203.09|203.17|203.09|203.22|203.09|203.17|203.09|4
1749550100000|2025-06-10 10:08:20|203.22||203.17||203.22||203.17||9
1749550140000|2025-06-10 10:09:00|||||||||1
1749550170000|2025-06-10 10:09:30|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|6
1749550180000|2025-06-10 10:09:40||202.99||202.99||203.04||202.99|20
1749550190000|2025-06-10 10:09:50||203.04||202.99||203.04||202.99|9
1749550200000|2025-06-10 10:10:00||203.04||202.99||203.04||202.99|0
1749550220000|2025-06-10 10:10:20|203.07||203.12||203.12||203.07||1
1749550230000|2025-06-10 10:10:30|203.07||203.12||203.12||203.07||9
1749550240000|2025-06-10 10:10:40|203.07||203.07||203.07||203.07||1
1749550250000|2025-06-10 10:10:50||202.94||202.94||202.94||202.94|1
1749550260000|2025-06-10 10:11:00||202.99||202.94||202.99||202.94|2
1749550270000|2025-06-10 10:11:10|||||||||8
1749550280000|2025-06-10 10:11:20|203.02||203.02||203.02||203.02||0
1749550300000|2025-06-10 10:11:40|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|3
1749550310000|2025-06-10 10:11:50|203.02||202.97||203.02||202.97||2
1749550320000|2025-06-10 10:12:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|1
1749550330000|2025-06-10 10:12:10|202.87|202.79|202.87|202.74|202.87|202.79|202.87|202.74|23
1749550340000|2025-06-10 10:12:20||202.79||202.79||202.79||202.79|0
1749550350000|2025-06-10 10:12:30|||||||||1
1749550380000|2025-06-10 10:13:00|||||||||1
1749550390000|2025-06-10 10:13:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|2
1749550400000|2025-06-10 10:13:20||202.69||202.69||202.74||202.69|12
1749550410000|2025-06-10 10:13:30|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.74|0
1749550420000|2025-06-10 10:13:40||202.69||202.69||202.74||202.69|0
1749550430000|2025-06-10 10:13:50|202.77||202.77||202.77||202.77||0
1749550440000|2025-06-10 10:14:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|3
1749550460000|2025-06-10 10:14:20|||||||||1
1749550520000|2025-06-10 10:15:20|202.77|202.69|202.77|202.69|202.82|202.74|202.77|202.69|48
1749550540000|2025-06-10 10:15:40|||||||||8
1749550560000|2025-06-10 10:16:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|21
1749550570000|2025-06-10 10:16:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|0
1749550580000|2025-06-10 10:16:20|202.82||202.82||202.82||202.82||7
1749550590000|2025-06-10 10:16:30|202.77|202.74|202.77|202.69|202.77|202.74|202.77|202.69|0
1749550610000|2025-06-10 10:16:50|||||||||40
1749550650000|2025-06-10 10:17:30|202.82||202.77||202.82||202.77||21
1749550670000|2025-06-10 10:17:50|202.82||202.77||202.82||202.77||28
1749550690000|2025-06-10 10:18:10|202.82||202.77||202.82||202.77||0
1749550700000|2025-06-10 10:18:20|||||||||1
1749550710000|2025-06-10 10:18:30||202.64||202.64||202.64||202.64|22
1749550720000|2025-06-10 10:18:40|202.72|202.59|202.77|202.64|202.77|202.64|202.72|202.59|16
1749550730000|2025-06-10 10:18:50|202.72|202.69|202.77|202.69|202.77|202.69|202.72|202.64|2
1749550740000|2025-06-10 10:19:00||202.64||202.64||202.69||202.64|0
1749550750000|2025-06-10 10:19:10|202.72||202.77||202.77||202.72||9
1749550760000|2025-06-10 10:19:20|202.72||202.72||202.77||202.72||0
1749550770000|2025-06-10 10:19:30|||||||||1
1749550800000|2025-06-10 10:20:00|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|23
1749550810000|2025-06-10 10:20:10||202.64||202.59||202.64||202.59|0
1749550820000|2025-06-10 10:20:20||202.64||202.59||202.64||202.59|0
1749550830000|2025-06-10 10:20:30||202.64||202.59||202.64||202.59|0
1749550840000|2025-06-10 10:20:40||202.64||202.64||202.64||202.59|0
1749550850000|2025-06-10 10:20:50|202.67|202.59|202.67|202.59|202.67|202.64|202.67|202.59|0
1749550870000|2025-06-10 10:21:10|||||||||1
1749550880000|2025-06-10 10:21:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|15
1749550890000|2025-06-10 10:21:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|6
1749550920000|2025-06-10 10:22:00|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|42
1749550950000|2025-06-10 10:22:30|||||||||30
1749550960000|2025-06-10 10:22:40|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|42
1749550970000|2025-06-10 10:22:50|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|146
1749550980000|2025-06-10 10:23:00|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|0
1749550990000|2025-06-10 10:23:10|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|5
1749551010000|2025-06-10 10:23:30|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|67
1749551020000|2025-06-10 10:23:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|5
1749551030000|2025-06-10 10:23:50||202.59||202.59||202.64||202.59|0
1749551040000|2025-06-10 10:24:00||202.64||202.59||202.64||202.59|0
1749551050000|2025-06-10 10:24:10||202.64||202.64||202.64||202.59|0
1749551070000|2025-06-10 10:24:30||202.59||202.59||202.59||202.59|31
1749551080000|2025-06-10 10:24:40|202.67|202.64|202.67|202.59|202.72|202.64|202.67|202.59|1
1749551110000|2025-06-10 10:25:10|||||||||31
1749551120000|2025-06-10 10:25:20|||||||||3
1749551130000|2025-06-10 10:25:30|202.72|202.64|202.77|202.64|202.77|202.69|202.72|202.64|17
1749551140000|2025-06-10 10:25:40|202.72||202.77||202.77||202.72||20
1749551150000|2025-06-10 10:25:50|202.72||202.72||202.77||202.72||0
1749551200000|2025-06-10 10:26:40|202.67|202.59|202.72|202.59|202.72|202.64|202.67|202.59|101
1749551210000|2025-06-10 10:26:50||202.64||202.59||202.64||202.59|0
1749551220000|2025-06-10 10:27:00|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|12
1749551240000|2025-06-10 10:27:20|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|38
1749551250000|2025-06-10 10:27:30||202.59||202.59||202.59||202.54|540
1749551270000|2025-06-10 10:27:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|40
1749551280000|2025-06-10 10:28:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|35
1749551290000|2025-06-10 10:28:10|||||||||56
1749551300000|2025-06-10 10:28:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|58
1749551310000|2025-06-10 10:28:30|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|8
1749551320000|2025-06-10 10:28:40|202.22|202.14|202.22|202.14|202.27|202.19|202.22|202.14|614
1749551340000|2025-06-10 10:29:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|60
1749551350000|2025-06-10 10:29:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|228
1749551360000|2025-06-10 10:29:20|||||||||9
1749551370000|2025-06-10 10:29:30|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|18
1749551380000|2025-06-10 10:29:40|202.12|201.99|202.12|202.04|202.12|202.04|202.07|201.99|101
1749551390000|2025-06-10 10:29:50|202.17||202.17||202.17||202.12||13
1749551400000|2025-06-10 10:30:00|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.09|1
1749551410000|2025-06-10 10:30:10|202.22|202.14|202.12|202.04|202.22|202.14|202.12|202.04|182
1749551420000|2025-06-10 10:30:20|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|7
1749551430000|2025-06-10 10:30:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|8
1749551440000|2025-06-10 10:30:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|73
1749551450000|2025-06-10 10:30:50|||||||||43
1749551460000|2025-06-10 10:31:00|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|100
1749551470000|2025-06-10 10:31:10||202.04||202.04||202.04||202.04|0
1749551490000|2025-06-10 10:31:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|14
1749551500000|2025-06-10 10:31:40|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|19
1749551520000|2025-06-10 10:32:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|540
1749551530000|2025-06-10 10:32:10|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|238
1749551540000|2025-06-10 10:32:20|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.89|263
1749551550000|2025-06-10 10:32:30|||||||||6
1749551560000|2025-06-10 10:32:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|6
1749551570000|2025-06-10 10:32:50|201.97|201.89|202.02|201.89|202.02|201.94|201.97|201.89|3
1749551580000|2025-06-10 10:33:00|201.97||201.97||202.02||201.97||4
1749551590000|2025-06-10 10:33:10|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|19
1749551600000|2025-06-10 10:33:20||201.89||201.89||201.89||201.89|4
1749551610000|2025-06-10 10:33:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|24
1749551630000|2025-06-10 10:33:50|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|310
1749551640000|2025-06-10 10:34:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|21
1749551650000|2025-06-10 10:34:10||201.84||201.89||201.89||201.84|1
1749551670000|2025-06-10 10:34:30||201.84||201.89||201.89||201.84|38
1749551680000|2025-06-10 10:34:40|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.79|218
1749551690000|2025-06-10 10:34:50|201.97|201.89|201.97|201.84|201.97|201.89|201.92|201.84|34
1749551700000|2025-06-10 10:35:00|201.92||201.92||201.97||201.92||0
1749551710000|2025-06-10 10:35:10|||||||||6
1749551730000|2025-06-10 10:35:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|92
1749551740000|2025-06-10 10:35:40|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|13
1749551750000|2025-06-10 10:35:50|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|57
1749551760000|2025-06-10 10:36:00||201.94||201.94||201.94||201.94|0
1749551770000|2025-06-10 10:36:10|201.97|201.89|201.92|201.84|201.97|201.89|201.87|201.79|7
1749551780000|2025-06-10 10:36:20||201.79||201.79||201.84||201.79|0
1749551790000|2025-06-10 10:36:30||201.84||201.84||201.84||201.79|0
1749551800000|2025-06-10 10:36:40||201.79||201.79||201.84||201.79|8
1749551810000|2025-06-10 10:36:50|201.87||201.87||201.87||201.87||0
1749551840000|2025-06-10 10:37:20|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|62
1749551850000|2025-06-10 10:37:30|201.92|201.84|201.97|201.89|201.97|201.89|201.87|201.79|20
1749551860000|2025-06-10 10:37:40|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.79|187
1749551870000|2025-06-10 10:37:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|23
1749551880000|2025-06-10 10:38:00|||||||||14
1749551890000|2025-06-10 10:38:10|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|9
1749551900000|2025-06-10 10:38:20||202.04||202.04||202.04||202.04|0
1749551910000|2025-06-10 10:38:30||201.99||201.99||202.04||201.99|1
1749551920000|2025-06-10 10:38:40||202.04||202.04||202.04||201.99|14
1749551950000|2025-06-10 10:39:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|15
1749551960000|2025-06-10 10:39:20|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|2
1749551970000|2025-06-10 10:39:30||202.09||202.09||202.09||202.09|1
1749552000000|2025-06-10 10:40:00|202.22|202.14|202.12|201.99|202.22|202.14|202.07|201.99|225
1749552010000|2025-06-10 10:40:10|202.07|202.04|202.07|201.99|202.07|202.04|202.07|201.99|0
1749552020000|2025-06-10 10:40:20|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|57
1749552040000|2025-06-10 10:40:40|202.07|201.94|202.07|201.99|202.07|201.99|202.02|201.94|0
1749552050000|2025-06-10 10:40:50|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|7
1749552060000|2025-06-10 10:41:00|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|2
1749552070000|2025-06-10 10:41:10|202.17|202.09|202.22|202.14|202.27|202.19|202.17|202.09|74
1749552080000|2025-06-10 10:41:20|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|94
1749552090000|2025-06-10 10:41:30|202.17|202.14|202.17|202.09|202.22|202.14|202.17|202.09|21
1749552100000|2025-06-10 10:41:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1749552110000|2025-06-10 10:41:50|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|0
1749552120000|2025-06-10 10:42:00|202.12||202.12||202.12||202.12||12
1749552130000|2025-06-10 10:42:10||202.04||202.04||202.04||201.99|0
1749552150000|2025-06-10 10:42:30||201.99||202.04||202.04||201.99|0
1749552160000|2025-06-10 10:42:40|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|55
1749552170000|2025-06-10 10:42:50|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|50
1749552180000|2025-06-10 10:43:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|6
1749552190000|2025-06-10 10:43:10|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|7
1749552200000|2025-06-10 10:43:20|202.22|202.09|202.22|202.14|202.22|202.14|202.22|202.09|16
1749552210000|2025-06-10 10:43:30||202.09||202.14||202.14||202.09|0
1749552220000|2025-06-10 10:43:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|10
1749552230000|2025-06-10 10:43:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|34
1749552240000|2025-06-10 10:44:00|||||||||1
1749552260000|2025-06-10 10:44:20|||||||||73
1749552270000|2025-06-10 10:44:30|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|12
1749552290000|2025-06-10 10:44:50|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|67
1749552300000|2025-06-10 10:45:00|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|101
1749552310000|2025-06-10 10:45:10|202.37|202.34|202.37|202.29|202.37|202.34|202.37|202.29|2
1749552330000|2025-06-10 10:45:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|14
1749552340000|2025-06-10 10:45:40|202.37|202.24|202.37|202.29|202.37|202.29|202.37|202.24|145
1749552350000|2025-06-10 10:45:50||202.24||202.24||202.24||202.24|0
1749552360000|2025-06-10 10:46:00|202.32|202.29|202.32|202.24|202.37|202.29|202.32|202.24|15
1749552370000|2025-06-10 10:46:10||202.19||202.24||202.24||202.19|0
1749552380000|2025-06-10 10:46:20|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|0
1749552400000|2025-06-10 10:46:40|||||||||1
1749552410000|2025-06-10 10:46:50||202.14||202.19||202.19||202.14|0
1749552420000|2025-06-10 10:47:00|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|19
1749552440000|2025-06-10 10:47:20|202.22||202.22||202.22||202.22||0
1749552450000|2025-06-10 10:47:30|||||||||3
1749552460000|2025-06-10 10:47:40|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|36
1749552470000|2025-06-10 10:47:50|202.17|202.09|202.07|201.99|202.17|202.09|202.07|201.99|114
1749552480000|2025-06-10 10:48:00|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|0
1749552500000|2025-06-10 10:48:20|202.07||202.07||202.07||202.07||74
1749552510000|2025-06-10 10:48:30|202.02||202.02||202.02||202.02||0
1749552520000|2025-06-10 10:48:40|202.07||202.02||202.07||202.02||7
1749552530000|2025-06-10 10:48:50|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|28
1749552580000|2025-06-10 10:49:40|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|21
1749552590000|2025-06-10 10:49:50||201.94||201.94||201.94||201.89|1
1749552600000|2025-06-10 10:50:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|13
1749552610000|2025-06-10 10:50:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|10
1749552630000|2025-06-10 10:50:30|202.17||202.17||202.17||202.17||13
1749552640000|2025-06-10 10:50:40||202.09||202.09||202.09||202.04|0
1749552650000|2025-06-10 10:50:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|13
1749552660000|2025-06-10 10:51:00|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|4
1749552680000|2025-06-10 10:51:20|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|12
1749552690000|2025-06-10 10:51:30|202.32|202.24|202.37|202.24|202.37|202.29|202.32|202.24|18
1749552700000|2025-06-10 10:51:40||202.29||202.24||202.29||202.24|0
1749552710000|2025-06-10 10:51:50|202.32|202.19|202.32|202.19|202.32|202.24|202.32|202.19|0
1749552720000|2025-06-10 10:52:00|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.19|5
1749552730000|2025-06-10 10:52:10|202.27|202.19|202.32|202.19|202.32|202.24|202.27|202.19|7
1749552740000|2025-06-10 10:52:20|202.27||202.32||202.32||202.27||20
1749552750000|2025-06-10 10:52:30||202.24||202.24||202.24||202.19|0
1749552770000|2025-06-10 10:52:50|202.27|202.19|202.22|202.09|202.27|202.19|202.22|202.09|34
1749552780000|2025-06-10 10:53:00|202.17||202.17||202.17||202.17||0
1749552790000|2025-06-10 10:53:10|202.22|202.14|202.22|202.09|202.22|202.14|202.17|202.09|6
1749552800000|2025-06-10 10:53:20|202.17||202.22||202.22||202.17||0
1749552810000|2025-06-10 10:53:30||202.14||202.14||202.14||202.09|0
1749552830000|2025-06-10 10:53:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|2
1749552860000|2025-06-10 10:54:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|9
1749552870000|2025-06-10 10:54:30||202.09||202.14||202.14||202.09|0
1749552880000|2025-06-10 10:54:40||202.09||202.09||202.14||202.09|0
1749552890000|2025-06-10 10:54:50||202.14||202.14||202.14||202.14|0
1749552910000|2025-06-10 10:55:10||202.09||202.14||202.14||202.09|74
1749552920000|2025-06-10 10:55:20|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|36
1749552930000|2025-06-10 10:55:30|202.27||202.27||202.32||202.27||0
1749552940000|2025-06-10 10:55:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|6
1749552960000|2025-06-10 10:56:00|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|3
1749552990000|2025-06-10 10:56:30|202.32||202.27||202.32||202.27||3
1749553000000|2025-06-10 10:56:40|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|1
1749553010000|2025-06-10 10:56:50|202.32|202.19|202.32|202.24|202.32|202.24|202.32|202.19|5
1749553020000|2025-06-10 10:57:00||202.19||202.19||202.24||202.19|0
1749553030000|2025-06-10 10:57:10|202.27||202.32||202.32||202.27||1
1749553040000|2025-06-10 10:57:20||202.24||202.24||202.24||202.24|0
1749553050000|2025-06-10 10:57:30|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|23
1749553070000|2025-06-10 10:57:50|202.37|202.29|202.37|202.24|202.37|202.29|202.37|202.24|10099
1749553080000|2025-06-10 10:58:00||202.29||202.24||202.29||202.24|0
1749553090000|2025-06-10 10:58:10|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|8
1749553100000|2025-06-10 10:58:20||202.19||202.24||202.24||202.19|0
1749553110000|2025-06-10 10:58:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1749553120000|2025-06-10 10:58:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|0
1749553130000|2025-06-10 10:58:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|1
1749553150000|2025-06-10 10:59:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|11
1749553160000|2025-06-10 10:59:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|12
1749553170000|2025-06-10 10:59:30|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|0
1749553180000|2025-06-10 10:59:40|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.09|0
1749553190000|2025-06-10 10:59:50|202.17|202.14|202.32|202.24|202.32|202.24|202.17|202.09|105
1749553200000|2025-06-10 11:00:00|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|33
1749553210000|2025-06-10 11:00:10|202.37|202.19|202.32|202.24|202.37|202.24|202.32|202.19|8
1749553230000|2025-06-10 11:00:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|87
1749553240000|2025-06-10 11:00:40|||||||||10
1749553250000|2025-06-10 11:00:50||202.09||202.09||202.09||202.09|1
1749553260000|2025-06-10 11:01:00||202.14||202.14||202.14||202.14|0
1749553280000|2025-06-10 11:01:20||202.09||202.14||202.14||202.09|1
1749553290000|2025-06-10 11:01:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|9
1749553310000|2025-06-10 11:01:50|202.32||202.32||202.32||202.27||9
1749553320000|2025-06-10 11:02:00|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|8
1749553330000|2025-06-10 11:02:10|||||||||3
1749553350000|2025-06-10 11:02:30||202.19||202.19||202.19||202.19|1
1749553360000|2025-06-10 11:02:40|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.09|0
1749553390000|2025-06-10 11:03:10|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|8
1749553400000|2025-06-10 11:03:20|202.32||202.32||202.32||202.32||10
1749553410000|2025-06-10 11:03:30||202.24||202.24||202.24||202.19|0
1749553430000|2025-06-10 11:03:50||202.19||202.19||202.24||202.19|1
1749553440000|2025-06-10 11:04:00||202.24||202.24||202.24||202.24|0
1749553450000|2025-06-10 11:04:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|67
1749553490000|2025-06-10 11:04:50|||||||||250
1749553500000|2025-06-10 11:05:00|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|16
1749553510000|2025-06-10 11:05:10||202.24||202.19||202.24||202.19|0
1749553520000|2025-06-10 11:05:20||202.24||202.24||202.24||202.24|0
1749553530000|2025-06-10 11:05:30|||||||||53
1749553540000|2025-06-10 11:05:40|||||||||2
1749553550000|2025-06-10 11:05:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|5
1749553570000|2025-06-10 11:06:10||202.14||202.14||202.14||202.14|0
1749553580000|2025-06-10 11:06:20|202.22|202.09|202.12|202.04|202.22|202.09|202.12|202.04|40
1749553590000|2025-06-10 11:06:30|202.17||202.17||202.17||202.12||10
1749553600000|2025-06-10 11:06:40|202.12|201.99|202.12|202.04|202.12|202.04|202.12|201.99|1
1749553610000|2025-06-10 11:06:50||201.99||202.04||202.04||201.99|0
1749553640000|2025-06-10 11:07:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|21
1749553650000|2025-06-10 11:07:30|202.12|202.04|202.12|202.04|202.17|202.09|202.12|202.04|1
1749553670000|2025-06-10 11:07:50|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|82
1749553680000|2025-06-10 11:08:00|202.12||202.12||202.12||202.07||0
1749553690000|2025-06-10 11:08:10||202.04||202.04||202.04||202.04|0
1749553700000|2025-06-10 11:08:20|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|0
1749553710000|2025-06-10 11:08:30|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|63
1749553720000|2025-06-10 11:08:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|2
1749553730000|2025-06-10 11:08:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|0
1749553740000|2025-06-10 11:09:00||201.74||201.79||201.79||201.74|1
1749553750000|2025-06-10 11:09:10|201.92||201.87||201.92||201.87||8
1749553760000|2025-06-10 11:09:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|6
1749553770000|2025-06-10 11:09:30||201.79||201.84||201.84||201.79|1
1749553790000|2025-06-10 11:09:50|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|141
1749553800000|2025-06-10 11:10:00|201.92|201.79|201.92|201.84|201.92|201.84|201.87|201.79|54
1749553810000|2025-06-10 11:10:10|201.97||201.97||201.97||201.97||5
1749553820000|2025-06-10 11:10:20|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|6
1749553830000|2025-06-10 11:10:30|||||||||20
1749553850000|2025-06-10 11:10:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|12
1749553880000|2025-06-10 11:11:20|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|19
1749553890000|2025-06-10 11:11:30|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|8
1749553900000|2025-06-10 11:11:40|202.02||202.02||202.02||202.02||0
1749553910000|2025-06-10 11:11:50||201.89||201.94||201.94||201.89|2
1749553920000|2025-06-10 11:12:00||201.89||201.89||201.94||201.89|2
1749553930000|2025-06-10 11:12:10|||||||||660
1749553940000|2025-06-10 11:12:20||201.94||201.89||201.94||201.89|0
1749553950000|2025-06-10 11:12:30||201.94||201.89||201.94||201.89|1
1749553960000|2025-06-10 11:12:40|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|16
1749553980000|2025-06-10 11:13:00|||||||||4
1749553990000|2025-06-10 11:13:10|202.02||202.02||202.02||202.02||9
1749554000000|2025-06-10 11:13:20|201.97||202.02||202.02||201.97||0
1749554010000|2025-06-10 11:13:30||201.94||201.94||201.94||201.94|0
1749554020000|2025-06-10 11:13:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|39
1749554030000|2025-06-10 11:13:50||201.84||201.89||201.89||201.84|53
1749554040000|2025-06-10 11:14:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|23
1749554050000|2025-06-10 11:14:10|||||||||4
1749554060000|2025-06-10 11:14:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|8
1749554100000|2025-06-10 11:15:00|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|13
1749554110000|2025-06-10 11:15:10|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|9
1749554120000|2025-06-10 11:15:20|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|3
1749554140000|2025-06-10 11:15:40|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|0
1749554150000|2025-06-10 11:15:50||202.14||202.14||202.14||202.14|0
1749554170000|2025-06-10 11:16:10|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|1
1749554180000|2025-06-10 11:16:20||202.14||202.14||202.14||202.14|1
1749554200000|2025-06-10 11:16:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|1
1749554210000|2025-06-10 11:16:50|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|122
1749554220000|2025-06-10 11:17:00|202.12|202.09|202.17|202.04|202.17|202.09|202.12|202.04|8
1749554230000|2025-06-10 11:17:10|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.09|0
1749554240000|2025-06-10 11:17:20|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|4
1749554250000|2025-06-10 11:17:30||202.09||202.09||202.09||202.09|5000
1749554260000|2025-06-10 11:17:40||202.04||202.04||202.04||202.04|8
1749554270000|2025-06-10 11:17:50|202.22|202.09|202.22|202.09|202.22|202.09|202.22|202.04|21
1749554290000|2025-06-10 11:18:10|||||||||660
1749554300000|2025-06-10 11:18:20||202.14||202.14||202.14||202.14|0
1749554310000|2025-06-10 11:18:30|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|15
1749554340000|2025-06-10 11:19:00|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|25
1749554350000|2025-06-10 11:19:10|202.27||202.27||202.27||202.27||0
1749554370000|2025-06-10 11:19:30|202.22|202.14|202.12|202.04|202.22|202.14|202.12|202.04|105
1749554380000|2025-06-10 11:19:40|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|28
1749554390000|2025-06-10 11:19:50||202.14||202.14||202.14||202.14|0
1749554400000|2025-06-10 11:20:00|202.27||202.27||202.27||202.27||11
1749554430000|2025-06-10 11:20:30|202.22||202.27||202.27||202.22||0
1749554450000|2025-06-10 11:20:50||202.19||202.19||202.19||202.19|0
1749554460000|2025-06-10 11:21:00|202.32||202.32||202.32||202.32||8
1749554480000|2025-06-10 11:21:20|||||||||10
1749554500000|2025-06-10 11:21:40|202.27||202.32||202.32||202.27||0
1749554510000|2025-06-10 11:21:50|202.27||202.27||202.27||202.27||0
1749554520000|2025-06-10 11:22:00|202.32||202.32||202.32||202.32||23
1749554530000|2025-06-10 11:22:10||202.24||202.19||202.24||202.19|25
1749554540000|2025-06-10 11:22:20||202.24||202.24||202.24||202.24|0
1749554550000|2025-06-10 11:22:30||202.19||202.24||202.24||202.19|0
1749554560000|2025-06-10 11:22:40|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|2
1749554570000|2025-06-10 11:22:50|202.27|202.14|202.22|202.09|202.27|202.14|202.22|202.09|5
1749554580000|2025-06-10 11:23:00||202.14||202.09||202.14||202.09|94
1749554600000|2025-06-10 11:23:20|202.17||202.17||202.17||202.17||0
1749554620000|2025-06-10 11:23:40|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|1006
1749554640000|2025-06-10 11:24:00|202.07|201.94|202.07|201.99|202.07|201.99|202.02|201.94|96
1749554650000|2025-06-10 11:24:10|202.12|201.94|202.12|201.99|202.12|201.99|202.12|201.94|12
1749554670000|2025-06-10 11:24:30||202.04||202.04||202.04||202.04|0
1749554690000|2025-06-10 11:24:50|202.17||202.17||202.17||202.17||7
1749554700000|2025-06-10 11:25:00|202.12||202.17||202.17||202.12||10
1749554710000|2025-06-10 11:25:10|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|1
1749554720000|2025-06-10 11:25:20|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|8
1749554730000|2025-06-10 11:25:30||201.99||201.99||201.99||201.94|0
1749554750000|2025-06-10 11:25:50|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|14
1749554760000|2025-06-10 11:26:00|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|0
1749554770000|2025-06-10 11:26:10||201.99||201.94||201.99||201.94|1
1749554780000|2025-06-10 11:26:20||201.99||201.94||201.99||201.94|0
1749554790000|2025-06-10 11:26:30|202.02||202.02||202.02||202.02||250
1749554810000|2025-06-10 11:26:50||201.89||201.89||201.89||201.89|1053
1749554820000|2025-06-10 11:27:00|201.97||201.97||202.02||201.97||0
1749554840000|2025-06-10 11:27:20|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|107
1749554850000|2025-06-10 11:27:30|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|0
1749554860000|2025-06-10 11:27:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|5
1749554870000|2025-06-10 11:27:50|202.02|201.94|202.02|201.94|202.07|201.99|202.02|201.94|37
1749554890000|2025-06-10 11:28:10|202.07||202.07||202.07||202.07||3
1749554900000|2025-06-10 11:28:20|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.94|3
1749554920000|2025-06-10 11:28:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|11
1749554930000|2025-06-10 11:28:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|6
1749554940000|2025-06-10 11:29:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|1
1749554990000|2025-06-10 11:29:50|||||||||1
1749555000000|2025-06-10 11:30:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|10
1749555010000|2025-06-10 11:30:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|10
1749555020000|2025-06-10 11:30:20|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|0
1749555030000|2025-06-10 11:30:30||201.99||201.99||201.99||201.94|0
1749555040000|2025-06-10 11:30:40|202.12|201.94|202.12|202.04|202.12|202.04|202.12|201.94|22
1749555050000|2025-06-10 11:30:50|202.07|201.99|202.07|201.99|202.07|202.04|202.07|201.99|5
1749555060000|2025-06-10 11:31:00||201.94||201.99||201.99||201.94|0
1749555070000|2025-06-10 11:31:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|13
1749555080000|2025-06-10 11:31:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|11
1749555110000|2025-06-10 11:31:50|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|3
1749555120000|2025-06-10 11:32:00||202.09||202.04||202.09||202.04|0
1749555130000|2025-06-10 11:32:10|202.12|202.09|202.17|202.04|202.17|202.09|202.12|202.04|0
1749555140000|2025-06-10 11:32:20||202.09||202.09||202.09||202.09|0
1749555150000|2025-06-10 11:32:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|16
1749555170000|2025-06-10 11:32:50||202.09||202.09||202.09||202.09|1
1749555180000|2025-06-10 11:33:00|202.17||202.17||202.17||202.17||0
1749555210000|2025-06-10 11:33:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|896
1749555220000|2025-06-10 11:33:40|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|24
1749555230000|2025-06-10 11:33:50||202.14||202.14||202.14||202.14|4
1749555250000|2025-06-10 11:34:10|202.22||202.27||202.27||202.22||0
1749555260000|2025-06-10 11:34:20||202.19||202.19||202.19||202.19|0
1749555270000|2025-06-10 11:34:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|13
1749555280000|2025-06-10 11:34:40||202.19||202.19||202.24||202.19|2
1749555290000|2025-06-10 11:34:50|202.27||202.27||202.27||202.27||0
1749555300000|2025-06-10 11:35:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|30
1749555320000|2025-06-10 11:35:20||202.19||202.19||202.19||202.19|9
1749555330000|2025-06-10 11:35:30||202.24||202.19||202.24||202.19|0
1749555340000|2025-06-10 11:35:40||202.24||202.19||202.24||202.19|0
1749555350000|2025-06-10 11:35:50||202.24||202.19||202.24||202.19|0
1749555360000|2025-06-10 11:36:00||202.24||202.19||202.24||202.19|28
1749555370000|2025-06-10 11:36:10|202.27||202.27||202.27||202.27||10
1749555390000|2025-06-10 11:36:30|||||||||4
1749555410000|2025-06-10 11:36:50|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|15
1749555450000|2025-06-10 11:37:30||202.19||202.24||202.24||202.19|2
1749555460000|2025-06-10 11:37:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1749555470000|2025-06-10 11:37:50||202.14||202.19||202.19||202.14|1
1749555480000|2025-06-10 11:38:00|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|67
1749555490000|2025-06-10 11:38:10|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|3
1749555500000|2025-06-10 11:38:20|202.22||202.22||202.22||202.22||0
1749555510000|2025-06-10 11:38:30|202.27||202.27||202.27||202.27||5
1749555520000|2025-06-10 11:38:40||202.19||202.14||202.19||202.14|0
1749555530000|2025-06-10 11:38:50|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|0
1749555540000|2025-06-10 11:39:00|202.32|202.14|202.27|202.19|202.32|202.19|202.27|202.14|9
1749555560000|2025-06-10 11:39:20|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|8
1749555570000|2025-06-10 11:39:30|202.22||202.22||202.22||202.22||0
1749555590000|2025-06-10 11:39:50|202.27||202.27||202.27||202.22||14
1749555600000|2025-06-10 11:40:00||202.19||202.19||202.19||202.19|0
1749555620000|2025-06-10 11:40:20|||||||||1
1749555630000|2025-06-10 11:40:30|202.32||202.27||202.32||202.27||9
1749555640000|2025-06-10 11:40:40|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|0
1749555660000|2025-06-10 11:41:00|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|8
1749555670000|2025-06-10 11:41:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|0
1749555680000|2025-06-10 11:41:20|||||||||1
1749555690000|2025-06-10 11:41:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|220
1749555700000|2025-06-10 11:41:40|202.27|202.19|202.27|202.19|202.32|202.24|202.27|202.19|1
1749555730000|2025-06-10 11:42:10|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|12
1749555740000|2025-06-10 11:42:20|202.32|202.14|202.27|202.19|202.32|202.19|202.27|202.14|1
1749555750000|2025-06-10 11:42:30|202.32|202.14|202.27|202.14|202.32|202.14|202.22|202.14|1
1749555770000|2025-06-10 11:42:50|202.22||202.22||202.27||202.22||1
1749555780000|2025-06-10 11:43:00|||||||||53
1749555790000|2025-06-10 11:43:10|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|6
1749555800000|2025-06-10 11:43:20|||||||||1
1749555820000|2025-06-10 11:43:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|16
1749555850000|2025-06-10 11:44:10|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|7
1749555860000|2025-06-10 11:44:20||202.09||202.14||202.14||202.09|0
1749555870000|2025-06-10 11:44:30|202.17|202.09|202.17|202.09|202.22|202.14|202.17|202.09|5
1749555900000|2025-06-10 11:45:00|202.22||202.17||202.22||202.17||14
1749555960000|2025-06-10 11:46:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|18
1749555980000|2025-06-10 11:46:20||201.99||201.99||201.99||201.99|119
1749555990000|2025-06-10 11:46:30|202.07||202.12||202.12||202.07||69
1749556000000|2025-06-10 11:46:40|202.07|202.04|202.12|202.04|202.12|202.04|202.07|202.04|0
1749556010000|2025-06-10 11:46:50|||||||||3
1749556020000|2025-06-10 11:47:00|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|0
1749556040000|2025-06-10 11:47:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|3
1749556050000|2025-06-10 11:47:30||201.99||201.99||202.04||201.99|4
1749556060000|2025-06-10 11:47:40||202.04||201.99||202.04||201.99|0
1749556070000|2025-06-10 11:47:50|202.07||202.07||202.07||202.07||4
1749556100000|2025-06-10 11:48:20|||||||||1
1749556140000|2025-06-10 11:49:00|202.12||202.12||202.12||202.12||19
1749556150000|2025-06-10 11:49:10|202.07|202.04|202.12|202.04|202.12|202.04|202.07|201.99|0
1749556160000|2025-06-10 11:49:20||201.99||202.04||202.04||201.99|0
1749556170000|2025-06-10 11:49:30||201.99||201.99||201.99||201.99|0
1749556180000|2025-06-10 11:49:40||202.04||201.99||202.04||201.99|0
1749556190000|2025-06-10 11:49:50|202.07||202.07||202.07||202.07||0
1749556210000|2025-06-10 11:50:10|202.02|201.94|201.97|201.89|202.02|201.94|201.97|201.89|55
1749556220000|2025-06-10 11:50:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|20
1749556230000|2025-06-10 11:50:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|22
1749556240000|2025-06-10 11:50:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|7
1749556250000|2025-06-10 11:50:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|8
1749556260000|2025-06-10 11:51:00|202.12|201.94|202.12|202.04|202.12|202.04|202.12|201.94|21
1749556270000|2025-06-10 11:51:10|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|2
1749556280000|2025-06-10 11:51:20||202.04||201.99||202.04||201.99|0
1749556300000|2025-06-10 11:51:40|202.07||202.07||202.07||202.07||3
1749556310000|2025-06-10 11:51:50|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|7
1749556320000|2025-06-10 11:52:00||201.99||201.99||201.99||201.99|7
1749556330000|2025-06-10 11:52:10||202.04||201.99||202.04||201.99|0
1749556340000|2025-06-10 11:52:20||202.04||201.99||202.04||201.99|14
1749556350000|2025-06-10 11:52:30||202.04||202.04||202.04||202.04|0
1749556360000|2025-06-10 11:52:40||201.99||202.04||202.04||201.99|0
1749556370000|2025-06-10 11:52:50||201.99||202.04||202.04||201.99|0
1749556380000|2025-06-10 11:53:00|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.99|93
1749556390000|2025-06-10 11:53:10|202.07|202.04|202.12|202.04|202.12|202.04|202.07|202.04|12
1749556400000|2025-06-10 11:53:20|||||||||6
1749556410000|2025-06-10 11:53:30|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|2
1749556420000|2025-06-10 11:53:40||202.04||202.04||202.04||201.99|0
1749556430000|2025-06-10 11:53:50||201.99||201.99||201.99||201.99|0
1749556440000|2025-06-10 11:54:00|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|13
1749556450000|2025-06-10 11:54:10||201.99||201.99||201.99||201.99|0
1749556460000|2025-06-10 11:54:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|201.99|18
1749556470000|2025-06-10 11:54:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|31
1749556510000|2025-06-10 11:55:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|35
1749556520000|2025-06-10 11:55:20|202.17|202.09|202.17|202.04|202.22|202.14|202.17|202.04|42
1749556530000|2025-06-10 11:55:30|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.04|10
1749556570000|2025-06-10 11:56:10|||||||||21
1749556580000|2025-06-10 11:56:20||202.04||202.04||202.09||202.04|2
1749556590000|2025-06-10 11:56:30||202.09||202.09||202.09||202.04|0
1749556600000|2025-06-10 11:56:40|202.12|202.04|202.12|202.04|202.17|202.04|202.12|202.04|3
1749556620000|2025-06-10 11:57:00|||||||||1
1749556630000|2025-06-10 11:57:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|113
1749556640000|2025-06-10 11:57:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|29
1749556660000|2025-06-10 11:57:40|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|60
1749556670000|2025-06-10 11:57:50|202.02||202.02||202.07||202.02||2
1749556680000|2025-06-10 11:58:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|11
1749556690000|2025-06-10 11:58:10|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|4
1749556700000|2025-06-10 11:58:20|201.97||201.97||202.02||201.97||0
1749556710000|2025-06-10 11:58:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|48
1749556750000|2025-06-10 11:59:10|202.07|201.99|202.07|201.94|202.07|201.99|202.02|201.94|12
1749556760000|2025-06-10 11:59:20||201.99||201.94||201.99||201.94|7
1749556770000|2025-06-10 11:59:30|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|8
1749556780000|2025-06-10 11:59:40||201.94||201.94||201.94||201.94|7
1749556790000|2025-06-10 11:59:50||201.99||201.99||201.99||201.99|0
1749556800000|2025-06-10 12:00:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|11
1749556810000|2025-06-10 12:00:10|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|37
1749556820000|2025-06-10 12:00:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|0
1749556830000|2025-06-10 12:00:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|69
1749556860000|2025-06-10 12:01:00|202.17|201.99|202.12|202.04|202.17|202.04|202.12|201.99|9
1749556870000|2025-06-10 12:01:10|202.17||202.17||202.17||202.12||0
1749556880000|2025-06-10 12:01:20|202.12||202.12||202.17||202.12||0
1749556890000|2025-06-10 12:01:30|||||||||1
1749556900000|2025-06-10 12:01:40||201.99||202.04||202.04||201.99|0
1749556910000|2025-06-10 12:01:50||201.99||202.04||202.04||201.99|1
1749556920000|2025-06-10 12:02:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|4
1749556940000|2025-06-10 12:02:20|||||||||48
1749556950000|2025-06-10 12:02:30|||||||||26
1749556960000|2025-06-10 12:02:40|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|26
1749556970000|2025-06-10 12:02:50|||||||||2
1749556980000|2025-06-10 12:03:00|202.12|201.99|202.12|202.04|202.12|202.04|202.12|201.99|39
1749556990000|2025-06-10 12:03:10|202.07|201.99|202.12|201.99|202.12|201.99|202.07|201.94|129
1749557000000|2025-06-10 12:03:20||202.04||202.04||202.04||201.99|0
1749557040000|2025-06-10 12:04:00||201.99||202.04||202.04||201.99|21
1749557060000|2025-06-10 12:04:20||201.99||202.04||202.04||201.99|0
1749557070000|2025-06-10 12:04:30|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|0
1749557090000|2025-06-10 12:04:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|2
1749557100000|2025-06-10 12:05:00|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|61
1749557110000|2025-06-10 12:05:10||201.89||201.94||201.94||201.89|0
1749557120000|2025-06-10 12:05:20||201.89||201.94||201.94||201.89|4
1749557130000|2025-06-10 12:05:30|||||||||1
1749557140000|2025-06-10 12:05:40||201.89||201.89||201.89||201.89|1
1749557150000|2025-06-10 12:05:50|201.97||201.97||201.97||201.97||0
1749557160000|2025-06-10 12:06:00|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|3
1749557170000|2025-06-10 12:06:10|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|11
1749557190000|2025-06-10 12:06:30|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|2
1749557200000|2025-06-10 12:06:40||201.89||201.84||201.89||201.84|4
1749557210000|2025-06-10 12:06:50|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|0
1749557220000|2025-06-10 12:07:00||201.89||201.84||201.89||201.84|9
1749557230000|2025-06-10 12:07:10||201.89||201.84||201.89||201.84|26
1749557240000|2025-06-10 12:07:20|201.92||201.92||201.92||201.92||0
1749557270000|2025-06-10 12:07:50|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|89
1749557280000|2025-06-10 12:08:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|50
1749557290000|2025-06-10 12:08:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|12
1749557320000|2025-06-10 12:08:40||201.79||201.84||201.84||201.79|50
1749557330000|2025-06-10 12:08:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|8
1749557340000|2025-06-10 12:09:00|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|1
1749557350000|2025-06-10 12:09:10|202.02|201.89|202.02|201.89|202.02|201.94|202.02|201.89|16
1749557360000|2025-06-10 12:09:20||201.94||201.89||201.94||201.89|2
1749557370000|2025-06-10 12:09:30||201.94||201.89||201.94||201.89|0
1749557380000|2025-06-10 12:09:40||201.94||201.94||201.94||201.89|18
1749557390000|2025-06-10 12:09:50||201.89||201.89||201.89||201.89|3
1749557400000|2025-06-10 12:10:00|201.97||201.97||201.97||201.97||7
1749557430000|2025-06-10 12:10:30|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|40
1749557440000|2025-06-10 12:10:40|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|21
1749557450000|2025-06-10 12:10:50|202.02||201.97||202.02||201.97||0
1749557460000|2025-06-10 12:11:00|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|100
1749557470000|2025-06-10 12:11:10|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.79|5
1749557480000|2025-06-10 12:11:20|201.92||201.92||201.92||201.87||0
1749557490000|2025-06-10 12:11:30|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|0
1749557510000|2025-06-10 12:11:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|30
1749557520000|2025-06-10 12:12:00||201.79||201.84||201.84||201.79|9
1749557530000|2025-06-10 12:12:10||201.79||201.84||201.84||201.79|0
1749557550000|2025-06-10 12:12:30|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|14
1749557560000|2025-06-10 12:12:40|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|0
1749557570000|2025-06-10 12:12:50||201.84||201.89||201.89||201.84|100
1749557590000|2025-06-10 12:13:10||201.84||201.89||201.89||201.84|1
1749557600000|2025-06-10 12:13:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|33
1749557610000|2025-06-10 12:13:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|11
1749557620000|2025-06-10 12:13:40|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|0
1749557630000|2025-06-10 12:13:50|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|0
1749557640000|2025-06-10 12:14:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|30
1749557650000|2025-06-10 12:14:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|11
1749557660000|2025-06-10 12:14:20||201.79||201.79||201.84||201.79|1
1749557670000|2025-06-10 12:14:30||201.84||201.84||201.84||201.84|0
1749557690000|2025-06-10 12:14:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|14
1749557700000|2025-06-10 12:15:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1749557720000|2025-06-10 12:15:20|||||||||5
1749557740000|2025-06-10 12:15:40||201.79||201.84||201.84||201.79|13
1749557750000|2025-06-10 12:15:50||201.79||201.84||201.84||201.79|3
1749557760000|2025-06-10 12:16:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|80
1749557770000|2025-06-10 12:16:10|201.92||201.87||201.92||201.87||64
1749557780000|2025-06-10 12:16:20|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|40
1749557790000|2025-06-10 12:16:30|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|24
1749557820000|2025-06-10 12:17:00|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|50
1749557830000|2025-06-10 12:17:10|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.84|17
1749557840000|2025-06-10 12:17:20||201.84||201.89||201.89||201.84|3
1749557850000|2025-06-10 12:17:30|||||||||1
1749557860000|2025-06-10 12:17:40|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|10
1749557870000|2025-06-10 12:17:50|202.07|201.99|202.07|201.94|202.12|202.04|202.07|201.94|22
1749557880000|2025-06-10 12:18:00||201.99||201.94||201.99||201.94|0
1749557890000|2025-06-10 12:18:10|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|3
1749557900000|2025-06-10 12:18:20|201.97||201.97||201.97||201.97||0
1749557920000|2025-06-10 12:18:40|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|4
1749557940000|2025-06-10 12:19:00|201.92||201.97||201.97||201.92||8
1749557950000|2025-06-10 12:19:10|201.92|201.89|201.92|201.84|201.97|201.89|201.92|201.84|996
1749557960000|2025-06-10 12:19:20||201.79||201.84||201.84||201.79|8
1749557970000|2025-06-10 12:19:30|201.87|201.79|201.87|201.79|201.87|201.84|201.87|201.79|0
1749557980000|2025-06-10 12:19:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|22
1749557990000|2025-06-10 12:19:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|14
1749558000000|2025-06-10 12:20:00|||||||||56
1749558010000|2025-06-10 12:20:10|201.82|201.74|201.57|201.49|201.82|201.74|201.52|201.44|347
1749558020000|2025-06-10 12:20:20|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|26
1749558030000|2025-06-10 12:20:30|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|306
1749558040000|2025-06-10 12:20:40|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|13
1749558050000|2025-06-10 12:20:50||201.54||201.54||201.54||201.49|1
1749558060000|2025-06-10 12:21:00|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|405
1749558070000|2025-06-10 12:21:10|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|117
1749558130000|2025-06-10 12:22:10|201.67|201.59|201.62|201.54|201.72|201.64|201.62|201.54|217
1749558140000|2025-06-10 12:22:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|23
1749558150000|2025-06-10 12:22:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|13
1749558160000|2025-06-10 12:22:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|14
1749558170000|2025-06-10 12:22:50||201.64||201.64||201.64||201.64|4
1749558180000|2025-06-10 12:23:00|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1749558190000|2025-06-10 12:23:10|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|26
1749558240000|2025-06-10 12:24:00||201.64||201.69||201.69||201.64|2
1749558260000|2025-06-10 12:24:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|11
1749558270000|2025-06-10 12:24:30|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|2
1749558280000|2025-06-10 12:24:40|201.72||201.72||201.72||201.72||0
1749558300000|2025-06-10 12:25:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|2
1749558320000|2025-06-10 12:25:20|201.77||201.72||201.77||201.72||480
1749558330000|2025-06-10 12:25:30||201.59||201.64||201.64||201.59|0
1749558350000|2025-06-10 12:25:50|201.77||201.72||201.77||201.72||16
1749558360000|2025-06-10 12:26:00|||||||||1
1749558370000|2025-06-10 12:26:10|201.77||201.72||201.77||201.72||1
1749558380000|2025-06-10 12:26:20|201.77||201.77||201.77||201.77||13
1749558390000|2025-06-10 12:26:30||201.69||201.69||201.69||201.64|7
1749558420000|2025-06-10 12:27:00|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|7
1749558430000|2025-06-10 12:27:10|||||||||3
1749558440000|2025-06-10 12:27:20|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|64
1749558460000|2025-06-10 12:27:40|||||||||1
1749558490000|2025-06-10 12:28:10|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|38
1749558500000|2025-06-10 12:28:20|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|25
1749558510000|2025-06-10 12:28:30|||||||||2
1749558540000|2025-06-10 12:29:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|6
1749558550000|2025-06-10 12:29:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|8
1749558560000|2025-06-10 12:29:20|||||||||1
1749558570000|2025-06-10 12:29:30|201.67||201.62||201.67||201.62||12
1749558580000|2025-06-10 12:29:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|1
1749558590000|2025-06-10 12:29:50|||||||||1
1749558600000|2025-06-10 12:30:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|0
1749558610000|2025-06-10 12:30:10|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|10
1749558620000|2025-06-10 12:30:20|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|31
1749558660000|2025-06-10 12:31:00|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|15
1749558670000|2025-06-10 12:31:10|||||||||71
1749558680000|2025-06-10 12:31:20|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|18
1749558690000|2025-06-10 12:31:30|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|2
1749558700000|2025-06-10 12:31:40|201.67||201.67||201.67||201.67||0
1749558720000|2025-06-10 12:32:00|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|32
1749558730000|2025-06-10 12:32:10|201.67||201.67||201.72||201.67||1
1749558750000|2025-06-10 12:32:30|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|9
1749558760000|2025-06-10 12:32:40|||||||||2
1749558770000|2025-06-10 12:32:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|19
1749558780000|2025-06-10 12:33:00|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|2
1749558790000|2025-06-10 12:33:10|201.77||201.82||201.82||201.77||0
1749558800000|2025-06-10 12:33:20|201.77||201.77||201.82||201.77||0
1749558810000|2025-06-10 12:33:30|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|69
1749558820000|2025-06-10 12:33:40|201.67|201.54|201.67|201.54|201.67|201.59|201.67|201.54|10
1749558830000|2025-06-10 12:33:50|201.62||201.62||201.62||201.62||0
1749558840000|2025-06-10 12:34:00|||||||||24
1749558850000|2025-06-10 12:34:10|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|84
1749558860000|2025-06-10 12:34:20|201.67|201.54|201.67|201.59|201.67|201.59|201.62|201.54|28
1749558890000|2025-06-10 12:34:50|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|31
1749558900000|2025-06-10 12:35:00||201.69||201.69||201.69||201.69|0
1749558910000|2025-06-10 12:35:10|||||||||1
1749558920000|2025-06-10 12:35:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|14
1749558940000|2025-06-10 12:35:40|||||||||1
1749558950000|2025-06-10 12:35:50|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|30
1749558960000|2025-06-10 12:36:00||201.79||201.79||201.79||201.74|1
1749558970000|2025-06-10 12:36:10||201.74||201.79||201.79||201.74|10
1749558980000|2025-06-10 12:36:20|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|32
1749558990000|2025-06-10 12:36:30|201.87||201.87||201.92||201.87||0
1749559000000|2025-06-10 12:36:40|201.92|201.74|201.92|201.84|201.92|201.84|201.92|201.74|17
1749559020000|2025-06-10 12:37:00||201.79||201.79||201.84||201.79|27
1749559030000|2025-06-10 12:37:10|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|14
1749559040000|2025-06-10 12:37:20||201.84||201.84||201.84||201.84|0
1749559060000|2025-06-10 12:37:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|6
1749559070000|2025-06-10 12:37:50|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|22
1749559080000|2025-06-10 12:38:00|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|34
1749559090000|2025-06-10 12:38:10|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|13
1749559140000|2025-06-10 12:39:00|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|94
1749559150000|2025-06-10 12:39:10|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|25
1749559160000|2025-06-10 12:39:20|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|40
1749559170000|2025-06-10 12:39:30|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|0
1749559180000|2025-06-10 12:39:40|||||||||661
1749559190000|2025-06-10 12:39:50|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|42
1749559200000|2025-06-10 12:40:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|5
1749559220000|2025-06-10 12:40:20|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|25
1749559230000|2025-06-10 12:40:30|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|39
1749559250000|2025-06-10 12:40:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|73
1749559260000|2025-06-10 12:41:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|33
1749559270000|2025-06-10 12:41:10|||||||||6
1749559280000|2025-06-10 12:41:20|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|34
1749559290000|2025-06-10 12:41:30|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.59|0
1749559300000|2025-06-10 12:41:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|8
1749559310000|2025-06-10 12:41:50|||||||||47
1749559320000|2025-06-10 12:42:00|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|25
1749559330000|2025-06-10 12:42:10|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.64|0
1749559370000|2025-06-10 12:42:50|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|23
1749559380000|2025-06-10 12:43:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|1
1749559430000|2025-06-10 12:43:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|69
1749559440000|2025-06-10 12:44:00||201.69||201.69||201.69||201.69|2
1749559450000|2025-06-10 12:44:10||201.74||201.69||201.74||201.69|0
1749559460000|2025-06-10 12:44:20|201.77||201.77||201.82||201.77||0
1749559470000|2025-06-10 12:44:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|31
1749559500000|2025-06-10 12:45:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|33
1749559510000|2025-06-10 12:45:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|5
1749559520000|2025-06-10 12:45:20|201.82||201.82||201.82||201.82||15
1749559530000|2025-06-10 12:45:30|201.77||201.77||201.82||201.77||0
1749559540000|2025-06-10 12:45:40|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|0
1749559550000|2025-06-10 12:45:50|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|26
1749559560000|2025-06-10 12:46:00|201.92||201.92||201.92||201.92||43
1749559570000|2025-06-10 12:46:10||201.84||201.84||201.84||201.79|20
1749559580000|2025-06-10 12:46:20|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|28
1749559590000|2025-06-10 12:46:30|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|1
1749559600000|2025-06-10 12:46:40||201.79||201.79||201.79||201.79|0
1749559610000|2025-06-10 12:46:50||201.74||201.79||201.79||201.74|7
1749559620000|2025-06-10 12:47:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|16
1749559630000|2025-06-10 12:47:10|201.92||201.87||201.92||201.87||0
1749559640000|2025-06-10 12:47:20|||||||||290
1749559650000|2025-06-10 12:47:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|17
1749559660000|2025-06-10 12:47:40||201.69||201.74||201.74||201.69|0
1749559670000|2025-06-10 12:47:50|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|310
1749559680000|2025-06-10 12:48:00|201.92|201.79|201.87|201.79|201.92|201.79|201.87|201.79|14
1749559690000|2025-06-10 12:48:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1749559700000|2025-06-10 12:48:20|||||||||2500
1749559710000|2025-06-10 12:48:30||201.79||201.79||201.84||201.79|1
1749559720000|2025-06-10 12:48:40|201.87||201.92||201.92||201.87||18
1749559730000|2025-06-10 12:48:50||201.84||201.84||201.84||201.79|3
1749559740000|2025-06-10 12:49:00|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|15
1749559750000|2025-06-10 12:49:10|201.87||201.92||201.92||201.87||0
1749559760000|2025-06-10 12:49:20|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|32
1749559770000|2025-06-10 12:49:30|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|40
1749559780000|2025-06-10 12:49:40||201.84||201.89||201.89||201.84|101
1749559790000|2025-06-10 12:49:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|17
1749559800000|2025-06-10 12:50:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|2
1749559830000|2025-06-10 12:50:30|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|23
1749559840000|2025-06-10 12:50:40||201.74||201.69||201.74||201.69|6
1749559850000|2025-06-10 12:50:50||201.74||201.74||201.74||201.69|0
1749559880000|2025-06-10 12:51:20|||||||||1
1749559900000|2025-06-10 12:51:40|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|106
1749559910000|2025-06-10 12:51:50|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|67
1749559920000|2025-06-10 12:52:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|2401
1749559940000|2025-06-10 12:52:20|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|73
1749559950000|2025-06-10 12:52:30||201.69||201.74||201.74||201.69|0
1749559970000|2025-06-10 12:52:50||201.69||201.69||201.74||201.69|11
1749559980000|2025-06-10 12:53:00|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|1
1749560010000|2025-06-10 12:53:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|22
1749560030000|2025-06-10 12:53:50|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|3
1749560040000|2025-06-10 12:54:00|201.77||201.77||201.82||201.77||108
1749560080000|2025-06-10 12:54:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|150
1749560090000|2025-06-10 12:54:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|76
1749560100000|2025-06-10 12:55:00|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|1
1749560110000|2025-06-10 12:55:10||201.69||201.69||201.69||201.69|0
1749560120000|2025-06-10 12:55:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|42
1749560130000|2025-06-10 12:55:30|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|0
1749560160000|2025-06-10 12:56:00|201.77|201.69|201.77|201.64|201.82|201.74|201.72|201.64|72
1749560170000|2025-06-10 12:56:10|201.72|201.69|201.77|201.64|201.77|201.69|201.72|201.64|7
1749560180000|2025-06-10 12:56:20||201.69||201.69||201.69||201.69|0
1749560200000|2025-06-10 12:56:40|||||||||11
1749560210000|2025-06-10 12:56:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|7
1749560220000|2025-06-10 12:57:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|2
1749560230000|2025-06-10 12:57:10|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|35
1749560240000|2025-06-10 12:57:20|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|22
1749560250000|2025-06-10 12:57:30||201.69||201.69||201.69||201.69|0
1749560260000|2025-06-10 12:57:40|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.69|0
1749560270000|2025-06-10 12:57:50|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|0
1749560280000|2025-06-10 12:58:00|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|0
1749560290000|2025-06-10 12:58:10||201.74||201.69||201.74||201.69|0
1749560300000|2025-06-10 12:58:20||201.74||201.74||201.74||201.69|1
1749560320000|2025-06-10 12:58:40|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|34
1749560330000|2025-06-10 12:58:50||201.79||201.79||201.79||201.79|0
1749560340000|2025-06-10 12:59:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|13
1749560350000|2025-06-10 12:59:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|66
1749560360000|2025-06-10 12:59:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|1
1749560380000|2025-06-10 12:59:40|201.82||201.77||201.82||201.77||11
1749560390000|2025-06-10 12:59:50|201.72|201.64|201.72|201.59|201.77|201.64|201.72|201.59|0
1749560400000|2025-06-10 13:00:00|201.77|201.64|201.77|201.69|201.77|201.69|201.77|201.64|73
1749560410000|2025-06-10 13:00:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|20
1749560420000|2025-06-10 13:00:20|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|1
1749560430000|2025-06-10 13:00:30|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|0
1749560440000|2025-06-10 13:00:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|8
1749560450000|2025-06-10 13:00:50|||||||||1
1749560460000|2025-06-10 13:01:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|62
1749560470000|2025-06-10 13:01:10|||||||||2
1749560480000|2025-06-10 13:01:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|14
1749560490000|2025-06-10 13:01:30||201.74||201.74||201.79||201.74|10
1749560500000|2025-06-10 13:01:40|201.82||201.82||201.82||201.82||0
1749560510000|2025-06-10 13:01:50||201.69||201.69||201.69||201.69|3
1749560520000|2025-06-10 13:02:00||201.74||201.69||201.74||201.69|0
1749560530000|2025-06-10 13:02:10|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|0
1749560560000|2025-06-10 13:02:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|11
1749560570000|2025-06-10 13:02:50|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|29
1749560580000|2025-06-10 13:03:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|4
1749560590000|2025-06-10 13:03:10|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|101
1749560610000|2025-06-10 13:03:30|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|44
1749560620000|2025-06-10 13:03:40|201.82||201.82||201.87||201.82||40
1749560630000|2025-06-10 13:03:50||201.69||201.74||201.74||201.69|9
1749560640000|2025-06-10 13:04:00|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|19
1749560650000|2025-06-10 13:04:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|5
1749560670000|2025-06-10 13:04:30|||||||||44
1749560680000|2025-06-10 13:04:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|4
1749560700000|2025-06-10 13:05:00||201.64||201.69||201.69||201.64|0
1749560730000|2025-06-10 13:05:30|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|56
1749560740000|2025-06-10 13:05:40||201.69||201.69||201.69||201.64|0
1749560750000|2025-06-10 13:05:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|12
1749560760000|2025-06-10 13:06:00|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|8
1749560770000|2025-06-10 13:06:10||201.74||201.74||201.74||201.74|17
1749560790000|2025-06-10 13:06:30|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|17
1749560800000|2025-06-10 13:06:40|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|9
1749560810000|2025-06-10 13:06:50|201.87|201.74|201.82|201.74|201.87|201.74|201.82|201.74|0
1749560820000|2025-06-10 13:07:00|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|9
1749560830000|2025-06-10 13:07:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|4
1749560840000|2025-06-10 13:07:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|3
1749560850000|2025-06-10 13:07:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1749560860000|2025-06-10 13:07:40|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|6
1749560870000|2025-06-10 13:07:50||201.79||201.74||201.79||201.74|0
1749560880000|2025-06-10 13:08:00||201.79||201.79||201.79||201.79|0
1749560890000|2025-06-10 13:08:10|||||||||1
1749560900000|2025-06-10 13:08:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|12
1749560920000|2025-06-10 13:08:40|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|158
1749560930000|2025-06-10 13:08:50|||||||||30
1749560940000|2025-06-10 13:09:00|||||||||30
1749560970000|2025-06-10 13:09:30|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|30
1749560980000|2025-06-10 13:09:40|||||||||7
1749560990000|2025-06-10 13:09:50|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|18
1749561000000|2025-06-10 13:10:00|201.92|201.79|201.87|201.74|201.97|201.84|201.87|201.74|1
1749561010000|2025-06-10 13:10:10||201.79||201.79||201.79||201.74|0
1749561020000|2025-06-10 13:10:20||201.74||201.74||201.74||201.74|1
1749561030000|2025-06-10 13:10:30||201.79||201.74||201.79||201.74|0
1749561040000|2025-06-10 13:10:40|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|0
1749561050000|2025-06-10 13:10:50||201.74||201.74||201.79||201.74|0
1749561060000|2025-06-10 13:11:00|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|26
1749561070000|2025-06-10 13:11:10||201.74||201.79||201.79||201.74|1
1749561080000|2025-06-10 13:11:20|201.82|201.74|201.82|201.74|201.87|201.79|201.82|201.74|25
1749561090000|2025-06-10 13:11:30|201.87||201.82||201.87||201.82||0
1749561110000|2025-06-10 13:11:50|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|54
1749561120000|2025-06-10 13:12:00|201.77||201.77||201.82||201.77||0
1749561130000|2025-06-10 13:12:10|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|38
1749561140000|2025-06-10 13:12:20|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|8
1749561150000|2025-06-10 13:12:30|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|41
1749561160000|2025-06-10 13:12:40|201.82||201.82||201.87||201.82||0
1749561180000|2025-06-10 13:13:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|6
1749561240000|2025-06-10 13:14:00||201.74||201.74||201.79||201.74|12
1749561250000|2025-06-10 13:14:10||201.79||201.79||201.79||201.79|0
1749561290000|2025-06-10 13:14:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|16
1749561300000|2025-06-10 13:15:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|21
1749561320000|2025-06-10 13:15:20|201.97||201.97||201.97||201.97||11
1749561330000|2025-06-10 13:15:30|201.92||201.97||201.97||201.92||32
1749561340000|2025-06-10 13:15:40|201.92||201.92||201.92||201.92||0
1749561370000|2025-06-10 13:16:10|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|9
1749561380000|2025-06-10 13:16:20|||||||||35
1749561400000|2025-06-10 13:16:40|||||||||2
1749561420000|2025-06-10 13:17:00|201.97|201.89|201.97|201.84|201.97|201.89|201.92|201.84|535
1749561430000|2025-06-10 13:17:10|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|0
1749561450000|2025-06-10 13:17:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|66
1749561480000|2025-06-10 13:18:00|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.99|25
1749561490000|2025-06-10 13:18:10|||||||||4
1749561500000|2025-06-10 13:18:20|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|18
1749561510000|2025-06-10 13:18:30|202.07|202.04|202.02|201.94|202.07|202.04|202.02|201.94|13
1749561520000|2025-06-10 13:18:40|202.07|201.89|202.02|201.94|202.07|201.99|202.02|201.89|6
1749561530000|2025-06-10 13:18:50||201.89||201.94||201.94||201.89|0
1749561550000|2025-06-10 13:19:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|1
1749561560000|2025-06-10 13:19:20|202.02||202.02||202.02||202.02||18
1749561570000|2025-06-10 13:19:30||201.94||201.94||201.94||201.94|0
1749561580000|2025-06-10 13:19:40||201.89||201.89||201.94||201.89|50
1749561590000|2025-06-10 13:19:50|201.97||201.97||201.97||201.97||0
1749561610000|2025-06-10 13:20:10|||||||||8
1749561630000|2025-06-10 13:20:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|6
1749561640000|2025-06-10 13:20:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|20
1749561650000|2025-06-10 13:20:50|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|30
1749561670000|2025-06-10 13:21:10|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|28
1749561700000|2025-06-10 13:21:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|75
1749561720000|2025-06-10 13:22:00|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|43
1749561730000|2025-06-10 13:22:10|||||||||900
1749561740000|2025-06-10 13:22:20|||||||||1
1749561760000|2025-06-10 13:22:40|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|2
1749561770000|2025-06-10 13:22:50|201.92||201.97||201.97||201.92||0
1749561780000|2025-06-10 13:23:00|201.92||201.92||201.97||201.92||2
1749561790000|2025-06-10 13:23:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|18
1749561810000|2025-06-10 13:23:30|||||||||4
1749561820000|2025-06-10 13:23:40|201.92|201.84|201.97|201.84|201.97|201.84|201.92|201.84|22
1749561830000|2025-06-10 13:23:50|201.92|201.79|201.92|201.79|201.97|201.84|201.87|201.79|167
1749561840000|2025-06-10 13:24:00|201.87||201.87||201.87||201.87||0
1749561850000|2025-06-10 13:24:10|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|21
1749561860000|2025-06-10 13:24:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|15
1749561880000|2025-06-10 13:24:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|3
1749561900000|2025-06-10 13:25:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|14
1749561910000|2025-06-10 13:25:10|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|20
1749561940000|2025-06-10 13:25:40||201.64||201.69||201.69||201.64|69
1749561950000|2025-06-10 13:25:50|201.82||201.77||201.82||201.77||28
1749561970000|2025-06-10 13:26:10|201.82||201.77||201.82||201.77||34
1749561990000|2025-06-10 13:26:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|21
1749562020000|2025-06-10 13:27:00|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|28
1749562030000|2025-06-10 13:27:10|||||||||1
1749562040000|2025-06-10 13:27:20|201.87|201.79|201.92|201.79|201.92|201.84|201.87|201.79|64
1749562050000|2025-06-10 13:27:30|201.87|201.84|201.87|201.79|201.87|201.84|201.87|201.79|1
1749562080000|2025-06-10 13:28:00|201.82|201.74|201.87|201.74|201.87|201.79|201.82|201.74|64
1749562090000|2025-06-10 13:28:10|201.82||201.82||201.87||201.82||0
1749562100000|2025-06-10 13:28:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|25
1749562110000|2025-06-10 13:28:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1
1749562130000|2025-06-10 13:28:50||201.69||201.74||201.74||201.69|13
1749562140000|2025-06-10 13:29:00|201.87|201.69|201.87|201.79|201.87|201.79|201.87|201.69|12
1749562150000|2025-06-10 13:29:10|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|0
1749562170000|2025-06-10 13:29:30|201.82|201.74|201.87|201.74|201.87|201.79|201.82|201.74|1
1749562180000|2025-06-10 13:29:40|201.82||201.87||201.87||201.82||0
1749562190000|2025-06-10 13:29:50|201.82|201.69|201.82|201.74|201.82|201.74|201.82|201.69|62
1749562200000|2025-06-10 13:30:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|80
1749562210000|2025-06-10 13:30:10|201.77|201.69|201.77|201.69|201.77|201.74|201.77|201.69|0
1749562220000|2025-06-10 13:30:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|31
1749562230000|2025-06-10 13:30:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|5
1749562240000|2025-06-10 13:30:40|201.82||201.77||201.82||201.77||10
1749562250000|2025-06-10 13:30:50|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|11
1749562260000|2025-06-10 13:31:00|201.72|201.64|201.77|201.69|201.82|201.69|201.72|201.64|1
1749562270000|2025-06-10 13:31:10|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|16
1749562280000|2025-06-10 13:31:20|201.72||201.72||201.77||201.72||0
1749562290000|2025-06-10 13:31:30|201.77|201.59|201.67|201.59|201.77|201.59|201.67|201.54|8
1749562300000|2025-06-10 13:31:40|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|11
1749562310000|2025-06-10 13:31:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|8
1749562320000|2025-06-10 13:32:00|201.67|201.59|201.57|201.44|201.67|201.59|201.57|201.44|690
1749562330000|2025-06-10 13:32:10|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|36
1749562340000|2025-06-10 13:32:20|201.52||201.57||201.57||201.52||17
1749562350000|2025-06-10 13:32:30|201.52|201.49|201.52|201.44|201.52|201.49|201.52|201.44|44
1749562360000|2025-06-10 13:32:40|201.57|201.49|201.62|201.54|201.62|201.54|201.52|201.49|42
1749562370000|2025-06-10 13:32:50|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|50
1749562380000|2025-06-10 13:33:00||201.64||201.64||201.64||201.59|0
1749562390000|2025-06-10 13:33:10|201.77||201.72||201.77||201.72||9
1749562400000|2025-06-10 13:33:20|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|10
1749562410000|2025-06-10 13:33:30|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|2
1749562420000|2025-06-10 13:33:40|201.77|201.69|201.72|201.64|201.77|201.69|201.67|201.59|25
1749562430000|2025-06-10 13:33:50||201.59||201.64||201.64||201.59|0
1749562440000|2025-06-10 13:34:00|201.77||201.77||201.77||201.72||3
1749562450000|2025-06-10 13:34:10|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.64|0
1749562460000|2025-06-10 13:34:20|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|1
1749562470000|2025-06-10 13:34:30|201.77||201.77||201.77||201.72||0
1749562480000|2025-06-10 13:34:40|201.72||201.72||201.77||201.72||0
1749562500000|2025-06-10 13:35:00|201.67|201.59|201.67|201.59|201.72|201.64|201.67|201.54|45
1749562510000|2025-06-10 13:35:10|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|18
1749562520000|2025-06-10 13:35:20|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|0
1749562530000|2025-06-10 13:35:30|201.62|201.54|201.67|201.54|201.67|201.59|201.62|201.54|2
1749562540000|2025-06-10 13:35:40|201.72|201.59|201.72|201.59|201.72|201.59|201.67|201.59|41
1749562550000|2025-06-10 13:35:50|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|1
1749562560000|2025-06-10 13:36:00|201.67|201.64|201.77|201.64|201.77|201.64|201.67|201.64|12
1749562570000|2025-06-10 13:36:10|201.72|201.69|201.67|201.59|201.77|201.69|201.67|201.59|17
1749562580000|2025-06-10 13:36:20|201.72||201.72||201.72||201.67||5
1749562590000|2025-06-10 13:36:30|201.67|201.64|201.77|201.69|201.77|201.69|201.67|201.64|10
1749562600000|2025-06-10 13:36:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|20
1749562610000|2025-06-10 13:36:50|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|29
1749562620000|2025-06-10 13:37:00|201.87|201.79|201.97|201.84|201.97|201.89|201.87|201.79|163
1749562630000|2025-06-10 13:37:10|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|6
1749562640000|2025-06-10 13:37:20|201.92|201.79|201.92|201.79|201.97|201.79|201.87|201.79|3
1749562650000|2025-06-10 13:37:30|201.87||201.87||201.92||201.87||0
1749562660000|2025-06-10 13:37:40|||||||||4
1749562670000|2025-06-10 13:37:50||201.74||201.79||201.79||201.74|9
1749562680000|2025-06-10 13:38:00|201.92|201.74|201.92|201.84|201.92|201.84|201.92|201.74|16
1749562690000|2025-06-10 13:38:10|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|8
1749562700000|2025-06-10 13:38:20|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.84|0
1749562710000|2025-06-10 13:38:30||201.79||201.79||201.84||201.79|12
1749562720000|2025-06-10 13:38:40|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|7
1749562730000|2025-06-10 13:38:50|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|47
1749562750000|2025-06-10 13:39:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|2
1749562760000|2025-06-10 13:39:20|201.87||201.82||201.87||201.82||25
1749562770000|2025-06-10 13:39:30|201.77|201.69|201.87|201.79|201.87|201.79|201.77|201.69|31
1749562780000|2025-06-10 13:39:40|201.82|201.74|201.92|201.84|201.92|201.84|201.82|201.74|22
1749562790000|2025-06-10 13:39:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|29
1749562800000|2025-06-10 13:40:00||201.84||201.84||201.89||201.84|8
1749562810000|2025-06-10 13:40:10|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|0
1749562820000|2025-06-10 13:40:20|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|1
1749562830000|2025-06-10 13:40:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|0
1749562840000|2025-06-10 13:40:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.84|16
1749562850000|2025-06-10 13:40:50|||||||||22
1749562860000|2025-06-10 13:41:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|33
1749562890000|2025-06-10 13:41:30||201.89||201.94||201.94||201.89|10
1749562900000|2025-06-10 13:41:40|202.07|201.99|202.12|202.04|202.12|202.04|202.07|201.99|102
1749562910000|2025-06-10 13:41:50|202.07|201.99|202.07|201.99|202.12|201.99|202.07|201.99|3
1749562920000|2025-06-10 13:42:00|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|34
1749562940000|2025-06-10 13:42:20|||||||||17
1749562950000|2025-06-10 13:42:30|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|6
1749562960000|2025-06-10 13:42:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|15
1749562970000|2025-06-10 13:42:50||202.14||202.19||202.19||202.14|5
1749562980000|2025-06-10 13:43:00||202.14||202.19||202.19||202.14|4
1749562990000|2025-06-10 13:43:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|10
1749563000000|2025-06-10 13:43:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|13
1749563010000|2025-06-10 13:43:30|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|5
1749563020000|2025-06-10 13:43:40|202.32|202.14|202.32|202.24|202.32|202.24|202.32|202.14|16
1749563030000|2025-06-10 13:43:50|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|33
1749563040000|2025-06-10 13:44:00|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|68
1749563050000|2025-06-10 13:44:10|202.32||202.27||202.32||202.27||40
1749563060000|2025-06-10 13:44:20|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.24|4
1749563070000|2025-06-10 13:44:30|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|36
1749563080000|2025-06-10 13:44:40||202.19||202.24||202.24||202.19|2
1749563090000|2025-06-10 13:44:50|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|12
1749563100000|2025-06-10 13:45:00||202.24||202.29||202.29||202.24|0
1749563110000|2025-06-10 13:45:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|12
1749563120000|2025-06-10 13:45:20||202.19||202.24||202.24||202.19|0
1749563140000|2025-06-10 13:45:40|||||||||53
1749563150000|2025-06-10 13:45:50|||||||||1
1749563160000|2025-06-10 13:46:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|18
1749563170000|2025-06-10 13:46:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|26
1749563180000|2025-06-10 13:46:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|24
1749563190000|2025-06-10 13:46:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|3
1749563200000|2025-06-10 13:46:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.24|8
1749563210000|2025-06-10 13:46:50|202.32|202.24|202.32|202.24|202.32|202.29|202.32|202.24|0
1749563220000|2025-06-10 13:47:00|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|39
1749563230000|2025-06-10 13:47:10|202.32|202.29|202.32|202.24|202.37|202.29|202.32|202.24|43
1749563240000|2025-06-10 13:47:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|6
1749563250000|2025-06-10 13:47:30|||||||||3
1749563260000|2025-06-10 13:47:40|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|20
1749563270000|2025-06-10 13:47:50|202.37||202.32||202.37||202.32||0
1749563280000|2025-06-10 13:48:00|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|17
1749563290000|2025-06-10 13:48:10|202.32|202.24|202.37|202.24|202.37|202.24|202.32|202.24|3
1749563300000|2025-06-10 13:48:20||202.29||202.29||202.29||202.24|1
1749563310000|2025-06-10 13:48:30|||||||||4
1749563320000|2025-06-10 13:48:40|||||||||5
1749563330000|2025-06-10 13:48:50|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.19|44
1749563340000|2025-06-10 13:49:00|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|336
1749563350000|2025-06-10 13:49:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|39
1749563360000|2025-06-10 13:49:20|202.42|202.34|202.42|202.29|202.42|202.34|202.42|202.29|22
1749563370000|2025-06-10 13:49:30||202.34||202.34||202.34||202.34|0
1749563380000|2025-06-10 13:49:40|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|8
1749563390000|2025-06-10 13:49:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|9
1749563400000|2025-06-10 13:50:00|202.42||202.37||202.42||202.37||5
1749563410000|2025-06-10 13:50:10||202.24||202.24||202.24||202.24|15
1749563420000|2025-06-10 13:50:20|202.42|202.29|202.42|202.34|202.42|202.34|202.37|202.29|12
1749563430000|2025-06-10 13:50:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|30
1749563440000|2025-06-10 13:50:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|60
1749563450000|2025-06-10 13:50:50|202.37|202.29|202.32|202.24|202.42|202.29|202.32|202.24|11
1749563460000|2025-06-10 13:51:00|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|13
1749563470000|2025-06-10 13:51:10|202.42||202.37||202.42||202.37||11
1749563480000|2025-06-10 13:51:20|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|5
1749563490000|2025-06-10 13:51:30|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|42
1749563500000|2025-06-10 13:51:40|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|17
1749563510000|2025-06-10 13:51:50|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.24|6
1749563530000|2025-06-10 13:52:10|||||||||1
1749563540000|2025-06-10 13:52:20|||||||||12
1749563550000|2025-06-10 13:52:30|202.42||202.37||202.42||202.37||7
1749563560000|2025-06-10 13:52:40|202.42||202.37||202.42||202.37||11
1749563570000|2025-06-10 13:52:50|202.42|202.34|202.32|202.24|202.42|202.34|202.32|202.24|20
1749563610000|2025-06-10 13:53:30|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|32
1749563620000|2025-06-10 13:53:40|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|2
1749563630000|2025-06-10 13:53:50|202.27|202.19|202.32|202.24|202.32|202.24|202.27|202.19|13
1749563640000|2025-06-10 13:54:00|202.27|202.19|202.27|202.19|202.27|202.24|202.27|202.19|1
1749563660000|2025-06-10 13:54:20|||||||||53
1749563670000|2025-06-10 13:54:30|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|86
1749563680000|2025-06-10 13:54:40|202.27||202.27||202.32||202.27||0
1749563690000|2025-06-10 13:54:50|202.32|202.24|202.32|202.24|202.37|202.29|202.32|202.24|15
1749563700000|2025-06-10 13:55:00|||||||||1
1749563710000|2025-06-10 13:55:10|202.37|202.29|202.32|202.24|202.37|202.29|202.32|202.24|10
1749563720000|2025-06-10 13:55:20|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|0
1749563730000|2025-06-10 13:55:30||202.24||202.24||202.29||202.24|2
1749563740000|2025-06-10 13:55:40|202.32||202.32||202.32||202.32||1
1749563750000|2025-06-10 13:55:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|7
1749563760000|2025-06-10 13:56:00|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|14
1749563770000|2025-06-10 13:56:10|202.47||202.42||202.47||202.42||15
1749563780000|2025-06-10 13:56:20|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|14
1749563790000|2025-06-10 13:56:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|4
1749563800000|2025-06-10 13:56:40|||||||||1
1749563810000|2025-06-10 13:56:50|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|5
1749563820000|2025-06-10 13:57:00|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|9
1749563830000|2025-06-10 13:57:10|202.42||202.42||202.42||202.42||0
1749563840000|2025-06-10 13:57:20|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|27
1749563850000|2025-06-10 13:57:30||202.29||202.34||202.34||202.29|3
1749563860000|2025-06-10 13:57:40|||||||||2
1749563870000|2025-06-10 13:57:50|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|33
1749563880000|2025-06-10 13:58:00|||||||||2
1749563900000|2025-06-10 13:58:20|202.42||202.37||202.42||202.37||15
1749563910000|2025-06-10 13:58:30|202.32|202.24|202.32|202.24|202.37|202.24|202.32|202.24|7
1749563920000|2025-06-10 13:58:40|202.37|202.19|202.27|202.19|202.37|202.19|202.27|202.19|40
1749563930000|2025-06-10 13:58:50|202.32||202.27||202.32||202.27||602
1749563940000|2025-06-10 13:59:00|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|11
1749563950000|2025-06-10 13:59:10|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|1
1749563960000|2025-06-10 13:59:20|202.27|202.24|202.27|202.19|202.32|202.24|202.27|202.19|0
1749563970000|2025-06-10 13:59:30|202.32||202.27||202.32||202.27||1
1749563980000|2025-06-10 13:59:40|||||||||9
1749563990000|2025-06-10 13:59:50|||||||||11
1749564000000|2025-06-10 14:00:00|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.09|161
1749564010000|2025-06-10 14:00:10|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|37
1749564020000|2025-06-10 14:00:20|||||||||11
1749564030000|2025-06-10 14:00:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|618
1749564040000|2025-06-10 14:00:40|202.32|202.24|202.32|202.24|202.37|202.24|202.27|202.19|45
1749564050000|2025-06-10 14:00:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|5
1749564060000|2025-06-10 14:01:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|14
1749564070000|2025-06-10 14:01:10|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|11
1749564080000|2025-06-10 14:01:20|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|22
1749564090000|2025-06-10 14:01:30|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|0
1749564100000|2025-06-10 14:01:40|202.27||202.27||202.32||202.27||6
1749564120000|2025-06-10 14:02:00|||||||||1
1749564140000|2025-06-10 14:02:20|||||||||15
1749564150000|2025-06-10 14:02:30|||||||||2
1749564160000|2025-06-10 14:02:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|5
1749564170000|2025-06-10 14:02:50||202.09||202.14||202.14||202.09|0
1749564180000|2025-06-10 14:03:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|5
1749564200000|2025-06-10 14:03:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|20
1749564210000|2025-06-10 14:03:30|||||||||21
1749564220000|2025-06-10 14:03:40|202.32|202.24|202.32|202.24|202.32|202.24|202.27|202.19|38
1749564230000|2025-06-10 14:03:50|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.24|30
1749564240000|2025-06-10 14:04:00|||||||||5
1749564250000|2025-06-10 14:04:10|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|3
1749564260000|2025-06-10 14:04:20|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|11
1749564270000|2025-06-10 14:04:30||202.19||202.24||202.24||202.19|11
1749564280000|2025-06-10 14:04:40|||||||||5
1749564300000|2025-06-10 14:05:00||202.19||202.24||202.24||202.19|0
1749564310000|2025-06-10 14:05:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|1
1749564320000|2025-06-10 14:05:20|||||||||9
1749564330000|2025-06-10 14:05:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.19|30
1749564340000|2025-06-10 14:05:40|202.27|202.19|202.27|202.19|202.32|202.19|202.27|202.19|0
1749564350000|2025-06-10 14:05:50|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|7
1749564360000|2025-06-10 14:06:00|202.32||202.27||202.32||202.27||19
1749564380000|2025-06-10 14:06:20|||||||||23
1749564400000|2025-06-10 14:06:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|69
1749564410000|2025-06-10 14:06:50||202.09||202.09||202.09||202.09|95
1749564420000|2025-06-10 14:07:00|202.27|202.14|202.27|202.14|202.27|202.19|202.22|202.09|53
1749564430000|2025-06-10 14:07:10|202.22|202.19|202.27|202.14|202.27|202.19|202.22|202.14|4
1749564440000|2025-06-10 14:07:20|202.22||202.22||202.22||202.22||9
1749564450000|2025-06-10 14:07:30|202.27||202.22||202.27||202.22||26
1749564460000|2025-06-10 14:07:40|||||||||20
1749564480000|2025-06-10 14:08:00|||||||||6
1749564490000|2025-06-10 14:08:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|98
1749564510000|2025-06-10 14:08:30|202.22|202.14|202.22|202.14|202.27|202.14|202.22|202.14|57
1749564520000|2025-06-10 14:08:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|17
1749564530000|2025-06-10 14:08:50|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.09|34
1749564540000|2025-06-10 14:09:00|||||||||5
1749564560000|2025-06-10 14:09:20||202.09||202.09||202.14||202.09|5
1749564570000|2025-06-10 14:09:30||202.14||202.09||202.14||202.09|32
1749564580000|2025-06-10 14:09:40||202.14||202.14||202.14||202.09|0
1749564590000|2025-06-10 14:09:50|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|1
1749564600000|2025-06-10 14:10:00|202.27|202.14|202.27|202.19|202.27|202.19|202.27|202.14|21
1749564610000|2025-06-10 14:10:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|66
1749564620000|2025-06-10 14:10:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.14|11
1749564640000|2025-06-10 14:10:40|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|4
1749564650000|2025-06-10 14:10:50||202.19||202.19||202.19||202.19|0
1749564660000|2025-06-10 14:11:00|202.32|202.24|202.32|202.19|202.32|202.24|202.32|202.19|35
1749564670000|2025-06-10 14:11:10||202.24||202.24||202.24||202.24|0
1749564700000|2025-06-10 14:11:40|||||||||5
1749564710000|2025-06-10 14:11:50|202.37|202.29|202.37|202.29|202.37|202.29|202.32|202.29|40
1749564720000|2025-06-10 14:12:00|||||||||2
1749564730000|2025-06-10 14:12:10|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|6
1749564760000|2025-06-10 14:12:40|202.22|202.14|202.27|202.14|202.27|202.19|202.22|202.14|20
1749564770000|2025-06-10 14:12:50|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|0
1749564780000|2025-06-10 14:13:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|1
1749564810000|2025-06-10 14:13:30|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|24
1749564820000|2025-06-10 14:13:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|53
1749564830000|2025-06-10 14:13:50|202.22|202.14|202.22|202.14|202.22|202.14|202.17|202.14|16
1749564840000|2025-06-10 14:14:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|2
1749564860000|2025-06-10 14:14:20|202.12|202.04|202.07|201.99|202.12|202.09|202.07|201.99|178
1749564870000|2025-06-10 14:14:30|202.12|201.94|202.12|202.04|202.12|202.04|202.07|201.94|27
1749564880000|2025-06-10 14:14:40||201.99||202.04||202.04||201.99|126
1749564890000|2025-06-10 14:14:50|202.07|201.99|202.12|201.99|202.12|202.04|202.07|201.99|2
1749564900000|2025-06-10 14:15:00|202.07||202.07||202.12||202.07||1
1749564910000|2025-06-10 14:15:10|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|38
1749564920000|2025-06-10 14:15:20||201.89||201.94||201.94||201.89|2
1749564930000|2025-06-10 14:15:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|33
1749564940000|2025-06-10 14:15:40||201.94||201.99||201.99||201.94|5
1749564950000|2025-06-10 14:15:50|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.94|2
1749564960000|2025-06-10 14:16:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|3
1749564970000|2025-06-10 14:16:10|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|38
1749564990000|2025-06-10 14:16:30|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|52
1749565000000|2025-06-10 14:16:40|||||||||7
1749565030000|2025-06-10 14:17:10|||||||||5
1749565050000|2025-06-10 14:17:30|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|4
1749565060000|2025-06-10 14:17:40|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|5
1749565070000|2025-06-10 14:17:50||201.74||201.74||201.79||201.74|2
1749565080000|2025-06-10 14:18:00|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.69|1
1749565090000|2025-06-10 14:18:10|||||||||59
1749565110000|2025-06-10 14:18:30|||||||||1
1749565120000|2025-06-10 14:18:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1749565140000|2025-06-10 14:19:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|19
1749565150000|2025-06-10 14:19:10||201.59||201.64||201.64||201.59|25
1749565160000|2025-06-10 14:19:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|19
1749565170000|2025-06-10 14:19:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1749565190000|2025-06-10 14:19:50|||||||||5
1749565200000|2025-06-10 14:20:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|62
1749565210000|2025-06-10 14:20:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|242
1749565220000|2025-06-10 14:20:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|40
1749565230000|2025-06-10 14:20:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|31
1749565240000|2025-06-10 14:20:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|40
1749565250000|2025-06-10 14:20:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|31
1749565260000|2025-06-10 14:21:00|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|8
1749565270000|2025-06-10 14:21:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|1
1749565280000|2025-06-10 14:21:20|201.72||201.72||201.72||201.72||10
1749565290000|2025-06-10 14:21:30|201.77|201.64|201.77|201.69|201.77|201.69|201.77|201.64|11
1749565300000|2025-06-10 14:21:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|42
1749565310000|2025-06-10 14:21:50|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|189
1749565320000|2025-06-10 14:22:00|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|19
1749565330000|2025-06-10 14:22:10||201.64||201.69||201.69||201.64|17
1749565340000|2025-06-10 14:22:20|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|40
1749565350000|2025-06-10 14:22:30|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|61
1749565360000|2025-06-10 14:22:40||201.74||201.74||201.74||201.74|0
1749565370000|2025-06-10 14:22:50||201.69||201.69||201.69||201.69|2
1749565380000|2025-06-10 14:23:00||201.74||201.74||201.74||201.69|1
1749565390000|2025-06-10 14:23:10||201.69||201.74||201.74||201.69|1
1749565400000|2025-06-10 14:23:20|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|0
1749565410000|2025-06-10 14:23:30|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|51
1749565420000|2025-06-10 14:23:40|||||||||6
1749565450000|2025-06-10 14:24:10|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|209
1749565460000|2025-06-10 14:24:20|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|21
1749565470000|2025-06-10 14:24:30|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.74|0
1749565480000|2025-06-10 14:24:40||201.74||201.74||201.79||201.74|0
1749565490000|2025-06-10 14:24:50||201.79||201.79||201.79||201.74|8
1749565500000|2025-06-10 14:25:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|14
1749565510000|2025-06-10 14:25:10||201.74||201.79||201.79||201.74|10
1749565530000|2025-06-10 14:25:30|201.92|201.74|201.87|201.79|201.92|201.79|201.87|201.74|100
1749565540000|2025-06-10 14:25:40|201.92|201.74|201.82|201.74|201.92|201.79|201.82|201.74|5
1749565550000|2025-06-10 14:25:50|201.87|201.69|201.82|201.69|201.87|201.69|201.82|201.69|2
1749565560000|2025-06-10 14:26:00|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|0
1749565570000|2025-06-10 14:26:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|7
1749565580000|2025-06-10 14:26:20||201.69||201.74||201.74||201.69|3
1749565590000|2025-06-10 14:26:30||201.69||201.74||201.74||201.69|0
1749565600000|2025-06-10 14:26:40||201.69||201.69||201.74||201.69|0
1749565610000|2025-06-10 14:26:50|201.77||201.82||201.82||201.77||8
1749565620000|2025-06-10 14:27:00||201.74||201.69||201.74||201.69|0
1749565630000|2025-06-10 14:27:10|201.77|201.74|201.82|201.69|201.82|201.74|201.77|201.69|0
1749565640000|2025-06-10 14:27:20|201.77||201.77||201.82||201.77||0
1749565650000|2025-06-10 14:27:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|54
1749565660000|2025-06-10 14:27:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|68
1749565670000|2025-06-10 14:27:50|201.67||201.67||201.67||201.67||14
1749565680000|2025-06-10 14:28:00|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|3
1749565690000|2025-06-10 14:28:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|40
1749565700000|2025-06-10 14:28:20|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|1
1749565720000|2025-06-10 14:28:40|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|24
1749565730000|2025-06-10 14:28:50||201.64||201.64||201.64||201.64|0
1749565740000|2025-06-10 14:29:00|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|16
1749565760000|2025-06-10 14:29:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|37
1749565770000|2025-06-10 14:29:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|5
1749565800000|2025-06-10 14:30:00|201.77|201.54|201.62|201.54|201.77|201.59|201.62|201.54|74
1749565810000|2025-06-10 14:30:10|201.57|201.49|201.52|201.39|201.62|201.49|201.52|201.39|41
1749565820000|2025-06-10 14:30:20|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|135
1749565830000|2025-06-10 14:30:30|201.52||201.52||201.52||201.47||13
1749565840000|2025-06-10 14:30:40|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.39|9
1749565850000|2025-06-10 14:30:50||201.39||201.39||201.44||201.39|26
1749565860000|2025-06-10 14:31:00|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|0
1749565870000|2025-06-10 14:31:10|201.52||201.47||201.52||201.47||16
1749565880000|2025-06-10 14:31:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|33
1749565890000|2025-06-10 14:31:30||201.39||201.44||201.44||201.39|3
1749565900000|2025-06-10 14:31:40|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|28
1749565910000|2025-06-10 14:31:50|201.57|201.44|201.52|201.44|201.57|201.49|201.52|201.44|38
1749565920000|2025-06-10 14:32:00|201.57||201.52||201.57||201.52||120
1749565930000|2025-06-10 14:32:10|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|10
1749565940000|2025-06-10 14:32:20|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|23
1749565950000|2025-06-10 14:32:30|||||||||20
1749565960000|2025-06-10 14:32:40|201.42|201.29|201.42|201.34|201.42|201.34|201.42|201.29|81
1749565970000|2025-06-10 14:32:50||201.29||201.34||201.34||201.29|0
1749565980000|2025-06-10 14:33:00|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|62
1749566000000|2025-06-10 14:33:20|||||||||1
1749566010000|2025-06-10 14:33:30|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|60
1749566050000|2025-06-10 14:34:10|201.27|201.19|201.27|201.14|201.32|201.19|201.27|201.14|8
1749566060000|2025-06-10 14:34:20|201.22|201.19|201.22|201.14|201.27|201.19|201.22|201.14|18
1749566070000|2025-06-10 14:34:30|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|50
1749566080000|2025-06-10 14:34:40|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|62
1749566090000|2025-06-10 14:34:50|201.22|201.09|201.22|201.09|201.22|201.14|201.22|201.09|16
1749566100000|2025-06-10 14:35:00|201.17|201.04|201.17|201.09|201.17|201.09|201.12|201.04|8
1749566110000|2025-06-10 14:35:10||201.04||201.09||201.09||201.04|100
1749566120000|2025-06-10 14:35:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|12
1749566130000|2025-06-10 14:35:30|201.17|201.09|201.17|201.04|201.22|201.14|201.17|201.04|140
1749566140000|2025-06-10 14:35:40|201.12|201.09|201.12|201.04|201.17|201.09|201.12|201.04|11
1749566150000|2025-06-10 14:35:50|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|21
1749566170000|2025-06-10 14:36:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|15
1749566180000|2025-06-10 14:36:20|||||||||20
1749566190000|2025-06-10 14:36:30||200.94||200.99||200.99||200.94|36
1749566200000|2025-06-10 14:36:40|201.12|200.94|201.12|201.04|201.12|201.04|201.12|200.94|77
1749566210000|2025-06-10 14:36:50|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|9
1749566220000|2025-06-10 14:37:00||200.99||201.04||201.04||200.99|12
1749566250000|2025-06-10 14:37:30|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|156
1749566260000|2025-06-10 14:37:40|||||||||103
1749566270000|2025-06-10 14:37:50|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|152
1749566280000|2025-06-10 14:38:00||201.04||201.04||201.04||200.99|110
1749566290000|2025-06-10 14:38:10||200.99||200.99||200.99||200.99|0
1749566300000|2025-06-10 14:38:20|201.07|200.94|201.02|200.94|201.07|200.94|201.02|200.94|114
1749566310000|2025-06-10 14:38:30|200.97|200.89|200.92|200.84|200.97|200.89|200.87|200.79|44
1749566320000|2025-06-10 14:38:40|200.97|200.79|200.97|200.89|200.97|200.89|200.97|200.79|52
1749566330000|2025-06-10 14:38:50|201.02|200.84|201.02|200.89|201.02|200.94|201.02|200.84|125
1749566340000|2025-06-10 14:39:00|200.97|200.94|200.97|200.89|201.02|200.94|200.97|200.89|1
1749566350000|2025-06-10 14:39:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|2
1749566370000|2025-06-10 14:39:30|||||||||54
1749566380000|2025-06-10 14:39:40|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|29
1749566390000|2025-06-10 14:39:50||200.99||200.99||200.99||200.94|45
1749566400000|2025-06-10 14:40:00|201.02|200.94|200.97|200.89|201.02|200.99|200.97|200.89|52
1749566410000|2025-06-10 14:40:10|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.79|190
1749566420000|2025-06-10 14:40:20|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|61
1749566440000|2025-06-10 14:40:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|13
1749566450000|2025-06-10 14:40:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|2064
1749566460000|2025-06-10 14:41:00||200.89||200.94||200.94||200.89|10
1749566470000|2025-06-10 14:41:10|200.97|200.89|200.97|200.89|200.97|200.94|200.97|200.89|0
1749566490000|2025-06-10 14:41:30|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|11
1749566500000|2025-06-10 14:41:40|201.07|200.94|201.07|200.94|201.07|200.99|201.02|200.94|26
1749566510000|2025-06-10 14:41:50|201.02||201.02||201.07||201.02||1
1749566520000|2025-06-10 14:42:00|201.07|200.99|200.97|200.89|201.07|200.99|200.97|200.89|1
1749566530000|2025-06-10 14:42:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|10
1749566540000|2025-06-10 14:42:20|200.97||200.92||200.97||200.92||21
1749566550000|2025-06-10 14:42:30|200.97|200.89|200.87|200.79|200.97|200.89|200.87|200.79|16
1749566560000|2025-06-10 14:42:40|200.82|200.74|200.87|200.74|200.87|200.79|200.82|200.74|47
1749566570000|2025-06-10 14:42:50|200.82|200.79|200.87|200.79|200.87|200.79|200.82|200.74|12
1749566580000|2025-06-10 14:43:00|200.82|200.74|200.87|200.74|200.87|200.79|200.82|200.74|9
1749566590000|2025-06-10 14:43:10|200.92|200.79|200.92|200.84|200.92|200.84|200.92|200.79|45
1749566600000|2025-06-10 14:43:20|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.84|21
1749566620000|2025-06-10 14:43:40|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|24
1749566630000|2025-06-10 14:43:50||200.79||200.84||200.84||200.79|39
1749566640000|2025-06-10 14:44:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.84|37
1749566650000|2025-06-10 14:44:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|27
1749566660000|2025-06-10 14:44:20||200.94||200.94||200.94||200.94|0
1749566670000|2025-06-10 14:44:30|201.02||201.02||201.02||201.02||0
1749566680000|2025-06-10 14:44:40|||||||||90
1749566690000|2025-06-10 14:44:50|201.07|200.99|200.97|200.89|201.07|200.99|200.97|200.89|128
1749566700000|2025-06-10 14:45:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|69
1749566710000|2025-06-10 14:45:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|75
1749566720000|2025-06-10 14:45:20|||||||||28
1749566740000|2025-06-10 14:45:40|200.77|200.69|200.82|200.69|200.82|200.74|200.77|200.69|30
1749566750000|2025-06-10 14:45:50|200.77|200.74|200.77|200.69|200.82|200.74|200.77|200.69|0
1749566760000|2025-06-10 14:46:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|24
1749566770000|2025-06-10 14:46:10|||||||||11
1749566780000|2025-06-10 14:46:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|109
1749566790000|2025-06-10 14:46:30|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.69|32
1749566810000|2025-06-10 14:46:50|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|363
1749566820000|2025-06-10 14:47:00|200.82||200.77||200.82||200.77||59
1749566830000|2025-06-10 14:47:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|2
1749566840000|2025-06-10 14:47:20|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|3
1749566880000|2025-06-10 14:48:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|16
1749566900000|2025-06-10 14:48:20|200.82|200.74|200.72|200.64|200.82|200.74|200.72|200.59|518
1749566910000|2025-06-10 14:48:30|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.54|98
1749566920000|2025-06-10 14:48:40|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.54|72
1749566930000|2025-06-10 14:48:50|200.67|200.59|200.67|200.54|200.67|200.59|200.62|200.54|174
1749566940000|2025-06-10 14:49:00|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.59|104
1749566950000|2025-06-10 14:49:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|16
1749566960000|2025-06-10 14:49:20||200.59||200.64||200.64||200.59|8
1749566970000|2025-06-10 14:49:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|142
1749566980000|2025-06-10 14:49:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|28
1749566990000|2025-06-10 14:49:50|||||||||1
1749567010000|2025-06-10 14:50:10|200.77|200.69|200.77|200.64|200.82|200.74|200.77|200.64|20
1749567020000|2025-06-10 14:50:20|200.72|200.59|200.72|200.64|200.72|200.64|200.72|200.59|0
1749567040000|2025-06-10 14:50:40|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|375
1749567050000|2025-06-10 14:50:50|200.77|200.64|200.77|200.69|200.77|200.69|200.77|200.64|235
1749567060000|2025-06-10 14:51:00|200.72|200.64|200.82|200.74|200.82|200.74|200.72|200.64|50
1749567070000|2025-06-10 14:51:10|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|2
1749567080000|2025-06-10 14:51:20|200.77|200.69|200.77|200.64|200.77|200.69|200.72|200.64|7
1749567090000|2025-06-10 14:51:30|200.72||200.77||200.77||200.72||256
1749567100000|2025-06-10 14:51:40|200.72|200.59|200.77|200.64|200.77|200.64|200.67|200.59|32
1749567110000|2025-06-10 14:51:50|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|2
1749567120000|2025-06-10 14:52:00|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.69|0
1749567140000|2025-06-10 14:52:20|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.74|65
1749567150000|2025-06-10 14:52:30|200.77|200.69|200.82|200.69|200.82|200.74|200.77|200.69|3
1749567160000|2025-06-10 14:52:40|200.77|200.64|200.77|200.64|200.77|200.69|200.77|200.64|8
1749567170000|2025-06-10 14:52:50||200.69||200.69||200.69||200.64|1
1749567190000|2025-06-10 14:53:10|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|37
1749567200000|2025-06-10 14:53:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|0
1749567210000|2025-06-10 14:53:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|11
1749567230000|2025-06-10 14:53:50||200.64||200.64||200.69||200.64|1
1749567240000|2025-06-10 14:54:00|200.72|200.69|200.72|200.64|200.77|200.69|200.72|200.64|0
1749567250000|2025-06-10 14:54:10|200.77||200.72||200.77||200.72||0
1749567260000|2025-06-10 14:54:20|200.77||200.72||200.77||200.72||11
1749567270000|2025-06-10 14:54:30|200.77||200.72||200.77||200.72||0
1749567280000|2025-06-10 14:54:40||200.59||200.64||200.64||200.59|5
1749567290000|2025-06-10 14:54:50|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|1
1749567300000|2025-06-10 14:55:00|200.72|200.64|200.72|200.59|200.72|200.64|200.72|200.59|7
1749567310000|2025-06-10 14:55:10|200.67||200.67||200.67||200.67||52
1749567320000|2025-06-10 14:55:20||200.54||200.59||200.59||200.54|10
1749567340000|2025-06-10 14:55:40|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|86
1749567350000|2025-06-10 14:55:50|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|24
1749567360000|2025-06-10 14:56:00|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|20
1749567370000|2025-06-10 14:56:10|200.72|200.54|200.67|200.59|200.72|200.59|200.67|200.54|0
1749567380000|2025-06-10 14:56:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|154
1749567390000|2025-06-10 14:56:30||200.59||200.59||200.64||200.59|1
1749567400000|2025-06-10 14:56:40|200.67|200.64|200.67|200.59|200.67|200.64|200.67|200.59|8
1749567420000|2025-06-10 14:57:00|200.72||200.67||200.72||200.67||22
1749567430000|2025-06-10 14:57:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|9
1749567450000|2025-06-10 14:57:30|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|4
1749567460000|2025-06-10 14:57:40|||||||||6
1749567470000|2025-06-10 14:57:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|4
1749567480000|2025-06-10 14:58:00|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|26
1749567490000|2025-06-10 14:58:10|200.62||200.57||200.62||200.57||0
1749567500000|2025-06-10 14:58:20|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|16
1749567510000|2025-06-10 14:58:30||200.54||200.54||200.54||200.49|24
1749567520000|2025-06-10 14:58:40|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|37
1749567530000|2025-06-10 14:58:50|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|17
1749567540000|2025-06-10 14:59:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1749567550000|2025-06-10 14:59:10|||||||||1
1749567560000|2025-06-10 14:59:20|||||||||1
1749567570000|2025-06-10 14:59:30||200.49||200.49||200.54||200.49|23
1749567580000|2025-06-10 14:59:40|200.57|200.54|200.62|200.54|200.62|200.54|200.57|200.49|29
1749567590000|2025-06-10 14:59:50|||||||||8
1749567600000|2025-06-10 15:00:00|200.67|200.49|200.57|200.44|200.67|200.54|200.52|200.44|153
1749567610000|2025-06-10 15:00:10|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|16
1749567620000|2025-06-10 15:00:20|200.52|200.49|200.57|200.49|200.62|200.54|200.52|200.44|82
1749567630000|2025-06-10 15:00:30|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|350
1749567640000|2025-06-10 15:00:40|200.57|200.44|200.57|200.44|200.57|200.49|200.52|200.44|15
1749567650000|2025-06-10 15:00:50||200.49||200.49||200.49||200.49|2
1749567660000|2025-06-10 15:01:00||200.44||200.49||200.49||200.44|4
1749567670000|2025-06-10 15:01:10|200.52|200.44|200.57|200.44|200.57|200.49|200.52|200.44|6
1749567680000|2025-06-10 15:01:20|200.52||200.57||200.57||200.52||7
1749567690000|2025-06-10 15:01:30||200.49||200.49||200.49||200.44|14
1749567700000|2025-06-10 15:01:40|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|236
1749567710000|2025-06-10 15:01:50|200.67|200.49|200.67|200.54|200.67|200.54|200.62|200.49|62
1749567720000|2025-06-10 15:02:00||200.59||200.59||200.59||200.54|14
1749567730000|2025-06-10 15:02:10||200.54||200.59||200.59||200.54|19
1749567740000|2025-06-10 15:02:20|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|9
1749567750000|2025-06-10 15:02:30||200.59||200.54||200.59||200.54|6
1749567760000|2025-06-10 15:02:40|200.62||200.67||200.67||200.62||17
1749567770000|2025-06-10 15:02:50|200.62|200.49|200.62|200.49|200.67|200.54|200.57|200.49|6
1749567780000|2025-06-10 15:03:00|200.57|200.54|200.62|200.54|200.62|200.54|200.57|200.49|0
1749567790000|2025-06-10 15:03:10|200.57|200.49|200.52|200.44|200.62|200.54|200.52|200.44|11
1749567800000|2025-06-10 15:03:20|200.57||200.52||200.57||200.52||1
1749567810000|2025-06-10 15:03:30||200.39||200.44||200.44||200.39|53
1749567820000|2025-06-10 15:03:40|200.57|200.39|200.57|200.44|200.57|200.49|200.57|200.39|30
1749567830000|2025-06-10 15:03:50|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.44|5
1749567840000|2025-06-10 15:04:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|63
1749567850000|2025-06-10 15:04:10|200.62||200.57||200.62||200.57||122
1749567860000|2025-06-10 15:04:20|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|8
1749567870000|2025-06-10 15:04:30||200.49||200.49||200.49||200.49|1
1749567880000|2025-06-10 15:04:40|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|41
1749567890000|2025-06-10 15:04:50|||||||||27
1749567900000|2025-06-10 15:05:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|22
1749567910000|2025-06-10 15:05:10||200.49||200.54||200.54||200.49|9
1749567920000|2025-06-10 15:05:20||200.49||200.54||200.54||200.49|19
1749567930000|2025-06-10 15:05:30|||||||||3
1749567960000|2025-06-10 15:06:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|24
1749567970000|2025-06-10 15:06:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|35
1749567980000|2025-06-10 15:06:20|||||||||1
1749567990000|2025-06-10 15:06:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|2
1749568000000|2025-06-10 15:06:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|0
1749568010000|2025-06-10 15:06:50|200.67|200.49|200.67|200.54|200.67|200.59|200.67|200.49|201
1749568020000|2025-06-10 15:07:00||200.59||200.59||200.59||200.59|28
1749568030000|2025-06-10 15:07:10|200.62|200.54|200.62|200.49|200.67|200.59|200.62|200.49|7
1749568040000|2025-06-10 15:07:20||200.54||200.54||200.54||200.54|871
1749568050000|2025-06-10 15:07:30|||||||||5
1749568060000|2025-06-10 15:07:40|||||||||3
1749568070000|2025-06-10 15:07:50|||||||||2
1749568080000|2025-06-10 15:08:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|27
1749568090000|2025-06-10 15:08:10|||||||||269
1749568100000|2025-06-10 15:08:20|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|33
1749568110000|2025-06-10 15:08:30|||||||||4
1749568120000|2025-06-10 15:08:40|||||||||2
1749568130000|2025-06-10 15:08:50|||||||||3
1749568140000|2025-06-10 15:09:00|200.67||200.67||200.67||200.62||285
1749568150000|2025-06-10 15:09:10|200.62|200.49|200.62|200.54|200.62|200.54|200.62|200.49|211
1749568160000|2025-06-10 15:09:20|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|16
1749568170000|2025-06-10 15:09:30|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|89
1749568180000|2025-06-10 15:09:40|200.57|200.54|200.62|200.54|200.62|200.54|200.57|200.54|13
1749568190000|2025-06-10 15:09:50|200.67||200.67||200.67||200.67||63
1749568200000|2025-06-10 15:10:00|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.54|9
1749568210000|2025-06-10 15:10:10|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|302
1749568220000|2025-06-10 15:10:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.54|60
1749568230000|2025-06-10 15:10:30|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|171
1749568240000|2025-06-10 15:10:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|12
1749568250000|2025-06-10 15:10:50|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|53
1749568260000|2025-06-10 15:11:00|200.82|200.64|200.82|200.69|200.82|200.69|200.77|200.64|32
1749568270000|2025-06-10 15:11:10|200.77||200.77||200.77||200.77||2
1749568280000|2025-06-10 15:11:20|||||||||3
1749568290000|2025-06-10 15:11:30|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|29
1749568300000|2025-06-10 15:11:40|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|83
1749568310000|2025-06-10 15:11:50|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|9
1749568320000|2025-06-10 15:12:00|201.02||200.97||201.02||200.97||107
1749568330000|2025-06-10 15:12:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|28
1749568340000|2025-06-10 15:12:20|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|68
1749568360000|2025-06-10 15:12:40|200.97|200.89|201.07|200.99|201.07|200.99|200.97|200.89|261
1749568370000|2025-06-10 15:12:50|201.02|200.94|201.07|200.94|201.07|200.99|201.02|200.94|59
1749568380000|2025-06-10 15:13:00|201.12|200.99|201.12|201.04|201.12|201.04|201.12|200.99|66
1749568390000|2025-06-10 15:13:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|153
1749568400000|2025-06-10 15:13:20|201.02|200.94|201.12|201.04|201.12|201.04|201.02|200.94|506
1749568410000|2025-06-10 15:13:30|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|76
1749568420000|2025-06-10 15:13:40|201.07||201.12||201.12||201.07||8
1749568430000|2025-06-10 15:13:50||201.04||201.04||201.04||201.04|9
1749568440000|2025-06-10 15:14:00|||||||||27
1749568450000|2025-06-10 15:14:10|||||||||10
1749568460000|2025-06-10 15:14:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|20
1749568480000|2025-06-10 15:14:40|||||||||9
1749568490000|2025-06-10 15:14:50|||||||||29
1749568500000|2025-06-10 15:15:00|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|139
1749568510000|2025-06-10 15:15:10|201.12||201.07||201.12||201.07||74
1749568520000|2025-06-10 15:15:20|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|25
1749568530000|2025-06-10 15:15:30|201.12||201.07||201.12||201.07||0
1749568540000|2025-06-10 15:15:40|201.02|200.94|201.07|200.94|201.07|200.99|201.02|200.94|41
1749568550000|2025-06-10 15:15:50|201.02|200.99|201.12|200.99|201.12|200.99|201.02|200.99|68
1749568560000|2025-06-10 15:16:00|201.07|201.04|201.12|201.04|201.12|201.04|201.07|200.99|170
1749568570000|2025-06-10 15:16:10|||||||||7
1749568580000|2025-06-10 15:16:20|||||||||3
1749568590000|2025-06-10 15:16:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|157
1749568600000|2025-06-10 15:16:40|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|517
1749568610000|2025-06-10 15:16:50|||||||||3
1749568620000|2025-06-10 15:17:00|201.32||201.27||201.32||201.27||33
1749568630000|2025-06-10 15:17:10|||||||||3
1749568640000|2025-06-10 15:17:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|17
1749568650000|2025-06-10 15:17:30|||||||||3
1749568660000|2025-06-10 15:17:40|||||||||16
1749568670000|2025-06-10 15:17:50|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|288
1749568680000|2025-06-10 15:18:00|||||||||13
1749568690000|2025-06-10 15:18:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|58
1749568700000|2025-06-10 15:18:20|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|27
1749568710000|2025-06-10 15:18:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|8
1749568720000|2025-06-10 15:18:40|||||||||2
1749568730000|2025-06-10 15:18:50|||||||||8
1749568740000|2025-06-10 15:19:00||201.14||201.19||201.19||201.14|114
1749568750000|2025-06-10 15:19:10|||||||||7
1749568760000|2025-06-10 15:19:20||201.14||201.19||201.19||201.14|198
1749568770000|2025-06-10 15:19:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|38
1749568780000|2025-06-10 15:19:40|||||||||2
1749568790000|2025-06-10 15:19:50|||||||||1
1749568800000|2025-06-10 15:20:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|184
1749568810000|2025-06-10 15:20:10|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|136
1749568820000|2025-06-10 15:20:20|201.32|201.24|201.27|201.19|201.37|201.29|201.27|201.19|72
1749568830000|2025-06-10 15:20:30|||||||||1
1749568840000|2025-06-10 15:20:40|||||||||32
1749568850000|2025-06-10 15:20:50|||||||||37
1749568860000|2025-06-10 15:21:00|||||||||26
1749568880000|2025-06-10 15:21:20|||||||||44
1749568890000|2025-06-10 15:21:30|201.32|201.14|201.32|201.24|201.32|201.24|201.32|201.14|72
1749568900000|2025-06-10 15:21:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|35
1749568920000|2025-06-10 15:22:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|10
1749568940000|2025-06-10 15:22:20|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|307
1749568950000|2025-06-10 15:22:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|12
1749568960000|2025-06-10 15:22:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|755
1749568970000|2025-06-10 15:22:50|201.17||201.17||201.17||201.17||16
1749568980000|2025-06-10 15:23:00||201.09||201.09||201.09||201.04|34
1749569010000|2025-06-10 15:23:30|||||||||34
1749569020000|2025-06-10 15:23:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|62
1749569030000|2025-06-10 15:23:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|75
1749569050000|2025-06-10 15:24:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|103
1749569060000|2025-06-10 15:24:20|201.17|201.09|201.17|201.09|201.22|201.14|201.17|201.09|75
1749569070000|2025-06-10 15:24:30|||||||||31
1749569080000|2025-06-10 15:24:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1749569090000|2025-06-10 15:24:50|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|169
1749569100000|2025-06-10 15:25:00|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.14|106
1749569110000|2025-06-10 15:25:10|||||||||2
1749569120000|2025-06-10 15:25:20|||||||||3
1749569130000|2025-06-10 15:25:30|||||||||6
1749569140000|2025-06-10 15:25:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|62
1749569150000|2025-06-10 15:25:50|||||||||5
1749569160000|2025-06-10 15:26:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|194
1749569170000|2025-06-10 15:26:10||201.24||201.29||201.29||201.24|163
1749569180000|2025-06-10 15:26:20|||||||||3
1749569190000|2025-06-10 15:26:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|223
1749569200000|2025-06-10 15:26:40|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|19
1749569210000|2025-06-10 15:26:50|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|30
1749569220000|2025-06-10 15:27:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|56
1749569230000|2025-06-10 15:27:10|||||||||159
1749569240000|2025-06-10 15:27:20|||||||||6
1749569250000|2025-06-10 15:27:30|||||||||15
1749569260000|2025-06-10 15:27:40|||||||||20
1749569270000|2025-06-10 15:27:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|75
1749569280000|2025-06-10 15:28:00|||||||||10
1749569290000|2025-06-10 15:28:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|51
1749569300000|2025-06-10 15:28:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|123
1749569320000|2025-06-10 15:28:40|||||||||43
1749569330000|2025-06-10 15:28:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|140
1749569340000|2025-06-10 15:29:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|417
1749569350000|2025-06-10 15:29:10|||||||||33
1749569360000|2025-06-10 15:29:20|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.29|206
1749569370000|2025-06-10 15:29:30|201.47||201.42||201.47||201.42||37
1749569380000|2025-06-10 15:29:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|33
1749569390000|2025-06-10 15:29:50|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|446
1749569400000|2025-06-10 15:30:00|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|251
1749569410000|2025-06-10 15:30:10|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|208
1749569420000|2025-06-10 15:30:20|||||||||2
1749569430000|2025-06-10 15:30:30|||||||||4
1749569440000|2025-06-10 15:30:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|46
1749569450000|2025-06-10 15:30:50|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|103
1749569460000|2025-06-10 15:31:00|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|90
1749569470000|2025-06-10 15:31:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|93
1749569480000|2025-06-10 15:31:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|104
1749569490000|2025-06-10 15:31:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|109
1749569500000|2025-06-10 15:31:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|90
1749569510000|2025-06-10 15:31:50|||||||||83
1749569520000|2025-06-10 15:32:00|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|172
1749569530000|2025-06-10 15:32:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|80
1749569540000|2025-06-10 15:32:20|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|300
1749569550000|2025-06-10 15:32:30|201.17|201.09|201.07|200.99|201.17|201.09|201.07|200.99|136
1749569560000|2025-06-10 15:32:40|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|271
1749569570000|2025-06-10 15:32:50|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|585
1749569580000|2025-06-10 15:33:00|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|174
1749569590000|2025-06-10 15:33:10|201.02|200.94|200.92|200.84|201.02|200.94|200.92|200.84|689
1749569600000|2025-06-10 15:33:20|200.97|200.79|200.87|200.79|200.97|200.79|200.87|200.79|330
1749569610000|2025-06-10 15:33:30|200.82|200.74|200.72|200.59|200.82|200.74|200.72|200.59|373
1749569620000|2025-06-10 15:33:40|200.77|200.64|200.77|200.69|200.77|200.69|200.77|200.59|391
1749569630000|2025-06-10 15:33:50|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|119
1749569640000|2025-06-10 15:34:00|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|853
1749569650000|2025-06-10 15:34:10|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|553
1749569660000|2025-06-10 15:34:20|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.54|660
1749569670000|2025-06-10 15:34:30|200.72|200.64|200.82|200.69|200.82|200.74|200.72|200.64|1092
1749569680000|2025-06-10 15:34:40|200.77|200.64|200.67|200.59|200.82|200.64|200.67|200.59|280
1749569690000|2025-06-10 15:34:50|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|895
1749569700000|2025-06-10 15:35:00|200.72|200.64|200.62|200.49|200.72|200.64|200.57|200.49|232
1749569710000|2025-06-10 15:35:10|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|105
1749569720000|2025-06-10 15:35:20|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|90
1749569730000|2025-06-10 15:35:30|200.57||200.57||200.62||200.57||52
1749569740000|2025-06-10 15:35:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|112
1749569750000|2025-06-10 15:35:50|200.67||200.67||200.67||200.62||247
1749569760000|2025-06-10 15:36:00|200.62|200.59|200.67|200.54|200.67|200.59|200.62|200.54|90
1749569770000|2025-06-10 15:36:10||200.59||200.59||200.59||200.59|1
1749569780000|2025-06-10 15:36:20|200.62|200.54|200.52|200.44|200.62|200.54|200.52|200.44|704
1749569790000|2025-06-10 15:36:30|200.57|200.49|200.42|200.34|200.57|200.49|200.42|200.34|189
1749569800000|2025-06-10 15:36:40|200.47|200.39|200.47|200.39|200.47|200.39|200.42|200.39|53
1749569810000|2025-06-10 15:36:50|200.42|200.34|200.42|200.34|200.47|200.34|200.37|200.29|309
1749569820000|2025-06-10 15:37:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|45
1749569830000|2025-06-10 15:37:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|53
1749569840000|2025-06-10 15:37:20|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.44|35
1749569860000|2025-06-10 15:37:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|30
1749569870000|2025-06-10 15:37:50|200.47|200.39|200.52|200.39|200.52|200.39|200.47|200.39|111
1749569880000|2025-06-10 15:38:00||200.44||200.44||200.44||200.44|3
1749569890000|2025-06-10 15:38:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|12
1749569900000|2025-06-10 15:38:20|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|73
1749569910000|2025-06-10 15:38:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|34
1749569920000|2025-06-10 15:38:40||200.49||200.54||200.54||200.49|51
1749569930000|2025-06-10 15:38:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|30
1749569940000|2025-06-10 15:39:00|||||||||14
1749569950000|2025-06-10 15:39:10|||||||||13
1749569960000|2025-06-10 15:39:20|||||||||3
1749569970000|2025-06-10 15:39:30|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|68
1749569980000|2025-06-10 15:39:40|200.57||200.57||200.57||200.57||0
1749570000000|2025-06-10 15:40:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|68
1749570010000|2025-06-10 15:40:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|120
1749570020000|2025-06-10 15:40:20|||||||||33
1749570030000|2025-06-10 15:40:30|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|9
1749570040000|2025-06-10 15:40:40|||||||||9
1749570060000|2025-06-10 15:41:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|47
1749570070000|2025-06-10 15:41:10|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|50
1749570080000|2025-06-10 15:41:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|49
1749570090000|2025-06-10 15:41:30|||||||||4
1749570100000|2025-06-10 15:41:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|175
1749570110000|2025-06-10 15:41:50|200.67||200.67||200.67||200.67||42
1749570120000|2025-06-10 15:42:00||200.59||200.59||200.59||200.59|0
1749570130000|2025-06-10 15:42:10|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|67
1749570140000|2025-06-10 15:42:20|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|12
1749570150000|2025-06-10 15:42:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|129
1749570160000|2025-06-10 15:42:40|||||||||1
1749570170000|2025-06-10 15:42:50|||||||||1
1749570180000|2025-06-10 15:43:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|73
1749570190000|2025-06-10 15:43:10|||||||||21
1749570200000|2025-06-10 15:43:20|||||||||32
1749570220000|2025-06-10 15:43:40|200.67|200.59|200.67|200.54|200.67|200.59|200.62|200.54|14
1749570240000|2025-06-10 15:44:00||200.59||200.59||200.59||200.59|2
1749570250000|2025-06-10 15:44:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|9
1749570270000|2025-06-10 15:44:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|18
1749570280000|2025-06-10 15:44:40|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.64|4
1749570290000|2025-06-10 15:44:50|||||||||4
1749570310000|2025-06-10 15:45:10|200.77||200.72||200.77||200.72||40
1749570320000|2025-06-10 15:45:20|200.77||200.72||200.77||200.72||11
1749570330000|2025-06-10 15:45:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|6
1749570350000|2025-06-10 15:45:50||200.64||200.69||200.69||200.64|110
1749570360000|2025-06-10 15:46:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|59
1749570450000|2025-06-10 15:47:30|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|31
1749570460000|2025-06-10 15:47:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|19
1749570470000|2025-06-10 15:47:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|1
1749570490000|2025-06-10 15:48:10|||||||||5
1749570500000|2025-06-10 15:48:20|||||||||14
1749570510000|2025-06-10 15:48:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|74
1749570520000|2025-06-10 15:48:40|||||||||14
1749570530000|2025-06-10 15:48:50|||||||||41
1749570540000|2025-06-10 15:49:00|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|3
1749570560000|2025-06-10 15:49:20|200.82||200.82||200.82||200.82||0
1749570580000|2025-06-10 15:49:40|200.77|200.69|200.82|200.69|200.82|200.69|200.77|200.69|3
1749570590000|2025-06-10 15:49:50||200.74||200.74||200.74||200.74|0
1749570680000|2025-06-10 15:51:20||200.69||200.74||200.74||200.69|34
1749570720000|2025-06-10 15:52:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|21
1749570740000|2025-06-10 15:52:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|146
1749570750000|2025-06-10 15:52:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|13
1749570760000|2025-06-10 15:52:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|114
1749570780000|2025-06-10 15:53:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|20
1749570790000|2025-06-10 15:53:10|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|63
1749570800000|2025-06-10 15:53:20||200.74||200.79||200.79||200.74|0
1749570810000|2025-06-10 15:53:30||200.74||200.74||200.74||200.74|0
1749570820000|2025-06-10 15:53:40|200.82||200.82||200.82||200.82||0
1749570890000|2025-06-10 15:54:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|172
1749570900000|2025-06-10 15:55:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|384
1749570910000|2025-06-10 15:55:10||200.74||200.79||200.79||200.74|2
1749570940000|2025-06-10 15:55:40||200.74||200.74||200.79||200.74|1
1749570960000|2025-06-10 15:56:00||200.79||200.79||200.79||200.79|0
1749570990000|2025-06-10 15:56:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|60
1749571000000|2025-06-10 15:56:40|200.97||200.97||200.97||200.97||52
1749571010000|2025-06-10 15:56:50|200.92||200.92||200.92||200.92||0
1749571040000|2025-06-10 15:57:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|40
1749571090000|2025-06-10 15:58:10|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|2
1749571100000|2025-06-10 15:58:20|200.82||200.77||200.82||200.77||14
1749571110000|2025-06-10 15:58:30|||||||||1
1749571120000|2025-06-10 15:58:40||200.64||200.64||200.64||200.64|0
1749571140000|2025-06-10 15:59:00||200.69||200.69||200.69||200.69|0
1749571150000|2025-06-10 15:59:10||200.64||200.64||200.64||200.64|0
1749571160000|2025-06-10 15:59:20||200.69||200.69||200.69||200.69|0
1749571170000|2025-06-10 15:59:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|15
1749571190000|2025-06-10 15:59:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|66
1749571220000|2025-06-10 16:00:20|200.82||200.82||200.82||200.82||15
1749571230000|2025-06-10 16:00:30|200.77||200.77||200.77||200.77||0
1749571260000|2025-06-10 16:01:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|79
1749571270000|2025-06-10 16:01:10||200.69||200.69||200.69||200.69|8
1749571280000|2025-06-10 16:01:20||200.74||200.69||200.74||200.69|0
1749571300000|2025-06-10 16:01:40||200.74||200.74||200.74||200.74|0
1749571320000|2025-06-10 16:02:00|||||||||1
1749571340000|2025-06-10 16:02:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|29
1749571360000|2025-06-10 16:02:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|72
1749571410000|2025-06-10 16:03:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|1
1749571450000|2025-06-10 16:04:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|32
1749571470000|2025-06-10 16:04:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|28
1749571500000|2025-06-10 16:05:00||200.74||200.74||200.74||200.74|1
1749571510000|2025-06-10 16:05:10||200.79||200.79||200.79||200.79|0
1749571520000|2025-06-10 16:05:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|17
1749571530000|2025-06-10 16:05:30||200.79||200.84||200.84||200.79|1
1749571560000|2025-06-10 16:06:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1749571580000|2025-06-10 16:06:20|||||||||1
1749571620000|2025-06-10 16:07:00|||||||||1
1749571670000|2025-06-10 16:07:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|20
1749571720000|2025-06-10 16:08:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1749571740000|2025-06-10 16:09:00|||||||||10
1749571750000|2025-06-10 16:09:10|||||||||12
1749571780000|2025-06-10 16:09:40|||||||||4
1749571800000|2025-06-10 16:10:00|||||||||11
1749571860000|2025-06-10 16:11:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|24
1749571870000|2025-06-10 16:11:10|||||||||1
1749571920000|2025-06-10 16:12:00|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|59
1749571950000|2025-06-10 16:12:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|18
1749571980000|2025-06-10 16:13:00|||||||||2
1749572090000|2025-06-10 16:14:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|4
1749572130000|2025-06-10 16:15:30||200.79||200.79||200.79||200.79|16
1749572140000|2025-06-10 16:15:40|200.87||200.87||200.87||200.87||0
1749572190000|2025-06-10 16:16:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|3
1749572230000|2025-06-10 16:17:10|||||||||10
1749572260000|2025-06-10 16:17:40|||||||||1
1749572270000|2025-06-10 16:17:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|24
1749572290000|2025-06-10 16:18:10||200.74||200.74||200.74||200.74|18
1749572300000|2025-06-10 16:18:20||200.79||200.79||200.79||200.79|0
1749572390000|2025-06-10 16:19:50|||||||||50
1749572410000|2025-06-10 16:20:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|17
1749572420000|2025-06-10 16:20:20|200.87||200.82||200.87||200.82||1
1749572440000|2025-06-10 16:20:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1749572450000|2025-06-10 16:20:50|||||||||35
1749572500000|2025-06-10 16:21:40|||||||||45
1749572630000|2025-06-10 16:23:50|||||||||68
1749572640000|2025-06-10 16:24:00|||||||||14
1749572650000|2025-06-10 16:24:10|||||||||4
1749572670000|2025-06-10 16:24:30|||||||||1
1749572690000|2025-06-10 16:24:50|||||||||1
1749572710000|2025-06-10 16:25:10|||||||||1
1749572730000|2025-06-10 16:25:30|||||||||1
1749572760000|2025-06-10 16:26:00|||||||||1
1749572770000|2025-06-10 16:26:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|23
1749572790000|2025-06-10 16:26:30|200.87|200.79|200.92|200.79|200.97|200.89|200.87|200.79|272
1749572800000|2025-06-10 16:26:40|200.87||200.87||200.87||200.87||0
1749572810000|2025-06-10 16:26:50|200.92||200.92||200.92||200.92||1
1749572820000|2025-06-10 16:27:00|200.87||200.87||200.87||200.87||0
1749572840000|2025-06-10 16:27:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|50
1749572860000|2025-06-10 16:27:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|32
1749572880000|2025-06-10 16:28:00|||||||||1
1749572920000|2025-06-10 16:28:40||200.74||200.74||200.74||200.74|3
1749572930000|2025-06-10 16:28:50||200.79||200.79||200.79||200.79|1
1749572940000|2025-06-10 16:29:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|16
1749573010000|2025-06-10 16:30:10|200.87||200.82||200.87||200.82||2
1749573090000|2025-06-10 16:31:30|||||||||1
1749573120000|2025-06-10 16:32:00|200.87||200.87||200.87||200.87||5
1749573130000|2025-06-10 16:32:10||200.79||200.79||200.79||200.79|1
1749573160000|2025-06-10 16:32:40|||||||||1
1749573230000|2025-06-10 16:33:50|||||||||1
1749573310000|2025-06-10 16:35:10|||||||||1
1749573330000|2025-06-10 16:35:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|18
1749573370000|2025-06-10 16:36:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|9
1749573380000|2025-06-10 16:36:20|200.82||200.77||200.82||200.77||53
1749573390000|2025-06-10 16:36:30|200.82||200.82||200.82||200.82||2
1749573400000|2025-06-10 16:36:40|200.77||200.77||200.77||200.77||0
1749573430000|2025-06-10 16:37:10|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|19
1749573440000|2025-06-10 16:37:20|200.82||200.82||200.82||200.82||2
1749573460000|2025-06-10 16:37:40|200.77||200.77||200.77||200.77||0
1749573480000|2025-06-10 16:38:00|200.82||200.82||200.82||200.82||2
1749573490000|2025-06-10 16:38:10|200.77||200.77||200.77||200.77||0
1749573500000|2025-06-10 16:38:20|200.82||200.82||200.82||200.82||2
1749573520000|2025-06-10 16:38:40|200.77||200.77||200.77||200.77||0
1749573530000|2025-06-10 16:38:50|||||||||8
1749573570000|2025-06-10 16:39:30|||||||||10
1749573610000|2025-06-10 16:40:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|185
1749573630000|2025-06-10 16:40:30|200.77||200.72||200.77||200.72||4
1749573640000|2025-06-10 16:40:40|200.77||200.72||200.77||200.72||3
1749573670000|2025-06-10 16:41:10|200.77||200.77||200.77||200.77||9
1749573690000|2025-06-10 16:41:30|200.72||200.72||200.72||200.72||0
1749573730000|2025-06-10 16:42:10|||||||||25
1749573770000|2025-06-10 16:42:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|23
1749573780000|2025-06-10 16:43:00|||||||||102
1749573800000|2025-06-10 16:43:20|200.82||200.82||200.82||200.82||10
1749573830000|2025-06-10 16:43:50|200.77||200.77||200.77||200.77||12
1749573850000|2025-06-10 16:44:10|||||||||25
1749573870000|2025-06-10 16:44:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|6
1749573920000|2025-06-10 16:45:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|4
1749573960000|2025-06-10 16:46:00|||||||||1
1749573970000|2025-06-10 16:46:10|||||||||1
1749573980000|2025-06-10 16:46:20||200.64||200.64||200.64||200.64|0
1749573990000|2025-06-10 16:46:30||200.69||200.69||200.69||200.69|0
1749574000000|2025-06-10 16:46:40||200.64||200.64||200.64||200.64|0
1749574030000|2025-06-10 16:47:10|200.72||200.72||200.72||200.72||0
1749574040000|2025-06-10 16:47:20|200.77||200.77||200.77||200.77||5
1749574050000|2025-06-10 16:47:30||200.69||200.69||200.69||200.69|1
1749574270000|2025-06-10 16:51:10|||||||||61
1749574310000|2025-06-10 16:51:50|||||||||54
1749574320000|2025-06-10 16:52:00|||||||||50
1749574330000|2025-06-10 16:52:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|21
1749574340000|2025-06-10 16:52:20|||||||||1
1749574390000|2025-06-10 16:53:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|23
1749574470000|2025-06-10 16:54:30|||||||||1
1749574490000|2025-06-10 16:54:50||200.74||200.74||200.74||200.74|5
1749574500000|2025-06-10 16:55:00||200.79||200.79||200.79||200.79|0
1749574510000|2025-06-10 16:55:10||200.74||200.74||200.74||200.74|0
1749574560000|2025-06-10 16:56:00|200.82||200.82||200.82||200.82||0
1749574570000|2025-06-10 16:56:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|49
1749574620000|2025-06-10 16:57:00|||||||||1
1749574710000|2025-06-10 16:58:30|200.82||200.82||200.82||200.82||15
1749574800000|2025-06-10 17:00:00||200.74||200.74||200.74||200.74|0
1749574820000|2025-06-10 17:00:20||200.69||200.69||200.69||200.69|1
1749574870000|2025-06-10 17:01:10|200.77||200.77||200.77||200.77||11
1749574880000|2025-06-10 17:01:20|||||||||3
1749574890000|2025-06-10 17:01:30|200.82||200.82||200.82||200.82||5
1749574920000|2025-06-10 17:02:00|||||||||9
1749574950000|2025-06-10 17:02:30|200.77||200.77||200.77||200.77||9
1749575050000|2025-06-10 17:04:10|200.82||200.82||200.82||200.82||12
1749575180000|2025-06-10 17:06:20|200.77||200.77||200.77||200.77||5
1749575190000|2025-06-10 17:06:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1749575230000|2025-06-10 17:07:10|200.77||200.77||200.77||200.77||55
1749575280000|2025-06-10 17:08:00||200.69||200.69||200.69||200.69|0
1749575300000|2025-06-10 17:08:20|200.82||200.82||200.82||200.82||4
1749575410000|2025-06-10 17:10:10||200.74||200.74||200.74||200.74|0
1749575490000|2025-06-10 17:11:30|200.87||200.87||200.87||200.87||6
1749575510000|2025-06-10 17:11:50|200.82||200.82||200.82||200.82||0
1749575520000|2025-06-10 17:12:00|200.87||200.87||200.87||200.87||10
1749575580000|2025-06-10 17:13:00||200.79||200.79||200.79||200.79|0
1749575610000|2025-06-10 17:13:30|200.92||200.92||200.92||200.92||17
1749575810000|2025-06-10 17:16:50|200.87||200.87||200.87||200.87||0
1749575830000|2025-06-10 17:17:10||200.74||200.74||200.74||200.74|13
1749575850000|2025-06-10 17:17:30||200.79||200.79||200.79||200.79|0
1749575880000|2025-06-10 17:18:00|200.92||200.92||200.92||200.92||6
1749575990000|2025-06-10 17:19:50||200.84||200.84||200.84||200.84|0
1749576000000|2025-06-10 17:20:00||200.79||200.84||200.84||200.79|15
1749576020000|2025-06-10 17:20:20||200.79||200.79||200.79||200.79|0
1749576030000|2025-06-10 17:20:30||200.84||200.79||200.84||200.79|0
1749576040000|2025-06-10 17:20:40||200.84||200.84||200.84||200.84|0
1749576150000|2025-06-10 17:22:30|200.97||200.97||200.97||200.97||4
1749576290000|2025-06-10 17:24:50|200.92|200.79|200.92|200.79|200.92|200.79|200.92|200.79|0
1749576380000|2025-06-10 17:26:20|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|0
1749576430000|2025-06-10 17:27:10||200.79||200.79||200.79||200.79|0
1749576470000|2025-06-10 17:27:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1749576480000|2025-06-10 17:28:00||200.69||200.69||200.69||200.69|20
1749576490000|2025-06-10 17:28:10||200.74||200.74||200.74||200.74|0
1749576530000|2025-06-10 17:28:50|200.87||200.87||200.87||200.87||3
1749576610000|2025-06-10 17:30:10|200.82||200.82||200.82||200.82||0
1749576630000|2025-06-10 17:30:30||200.69||200.69||200.69||200.69|0
1749576640000|2025-06-10 17:30:40|200.77||200.77||200.77||200.77||0
1749576700000|2025-06-10 17:31:40|200.82||200.82||200.82||200.82||2
1749576780000|2025-06-10 17:33:00||200.74||200.74||200.74||200.74|0
1749576830000|2025-06-10 17:33:50||200.69||200.69||200.69||200.69|21
1749576900000|2025-06-10 17:35:00||200.74||200.74||200.74||200.74|0
1749576970000|2025-06-10 17:36:10|200.87||200.87||200.87||200.87||3
1749576980000|2025-06-10 17:36:20|200.82|200.69|200.82|200.69|200.82|200.69|200.82|200.69|1
1749577000000|2025-06-10 17:36:40||200.74||200.74||200.74||200.74|1
1749577010000|2025-06-10 17:36:50|||||||||1
1749577020000|2025-06-10 17:37:00|||||||||3
1749577030000|2025-06-10 17:37:10||200.69||200.69||200.69||200.69|26
1749577040000|2025-06-10 17:37:20||200.74||200.74||200.74||200.74|0
1749577140000|2025-06-10 17:39:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|4
1749577240000|2025-06-10 17:40:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|57
1749577250000|2025-06-10 17:40:50|||||||||1
1749577280000|2025-06-10 17:41:20|200.77||200.77||200.77||200.77||21
1749577300000|2025-06-10 17:41:40||200.69||200.69||200.69||200.69|0
1749577320000|2025-06-10 17:42:00|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|2
1749577330000|2025-06-10 17:42:10||200.64||200.64||200.64||200.64|0
1749577370000|2025-06-10 17:42:50||200.69||200.69||200.69||200.69|0
1749577380000|2025-06-10 17:43:00||200.64||200.64||200.64||200.64|0
1749577680000|2025-06-10 17:48:00|200.72|200.59|200.67|200.59|200.72|200.59|200.67|200.59|0
1749577700000|2025-06-10 17:48:20|200.72||200.72||200.72||200.72||3
1749577810000|2025-06-10 17:50:10||200.64||200.64||200.64||200.64|0
1749577820000|2025-06-10 17:50:20|||||||||1
1749577830000|2025-06-10 17:50:30||200.59||200.59||200.59||200.59|0
1749577840000|2025-06-10 17:50:40||200.64||200.59||200.64||200.59|0
1749577850000|2025-06-10 17:50:50||200.64||200.64||200.64||200.64|0
1749577880000|2025-06-10 17:51:20||200.59||200.59||200.59||200.59|0
1749577890000|2025-06-10 17:51:30||200.64||200.64||200.64||200.64|0
1749577940000|2025-06-10 17:52:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|55
1749578010000|2025-06-10 17:53:30|200.72||200.72||200.72||200.72||16
1749578220000|2025-06-10 17:57:00|200.67|200.54|200.62|200.54|200.67|200.54|200.62|200.54|34
1749578360000|2025-06-10 17:59:20|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|44
1749578400000|2025-06-10 18:00:00|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|55
1749578410000|2025-06-10 18:00:10|200.57|200.44|200.52|200.39|200.57|200.44|200.47|200.39|57
1749578420000|2025-06-10 18:00:20||200.44||200.44||200.44||200.39|0
1749578430000|2025-06-10 18:00:30|200.57|200.39|200.57|200.44|200.57|200.49|200.57|200.39|10
1749578450000|2025-06-10 18:00:50|200.62|200.49|200.62|200.49|200.62|200.49|200.62|200.49|2
1749578460000|2025-06-10 18:01:00|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1749578470000|2025-06-10 18:01:10|200.52|200.39|200.52|200.39|200.52|200.44|200.52|200.39|1
1749578480000|2025-06-10 18:01:20||200.44||200.39||200.44||200.39|0
1749578530000|2025-06-10 18:02:10||200.44||200.44||200.44||200.44|0
1749578550000|2025-06-10 18:02:30||200.39||200.44||200.44||200.39|0
1749578560000|2025-06-10 18:02:40|||||||||25
1749578610000|2025-06-10 18:03:30||200.39||200.39||200.39||200.39|0
1749578630000|2025-06-10 18:03:50||200.44||200.44||200.44||200.44|0
1749578640000|2025-06-10 18:04:00||200.39||200.39||200.39||200.39|0
1749578660000|2025-06-10 18:04:20||200.44||200.44||200.44||200.44|0
1749578680000|2025-06-10 18:04:40||200.39||200.39||200.39||200.39|0
1749578690000|2025-06-10 18:04:50||200.44||200.44||200.44||200.44|0
1749578700000|2025-06-10 18:05:00||200.39||200.39||200.39||200.39|0
1749578750000|2025-06-10 18:05:50||200.44||200.44||200.44||200.44|0
1749578760000|2025-06-10 18:06:00||200.39||200.39||200.39||200.39|0
1749578770000|2025-06-10 18:06:10||200.44||200.44||200.44||200.44|0
1749578780000|2025-06-10 18:06:20||200.39||200.39||200.39||200.39|0
1749578790000|2025-06-10 18:06:30||200.44||200.44||200.44||200.44|0
1749578810000|2025-06-10 18:06:50|200.57||200.57||200.57||200.57||23
1749578870000|2025-06-10 18:07:50||200.49||200.49||200.49||200.49|0
1749578910000|2025-06-10 18:08:30||200.44||200.44||200.44||200.44|0
1749579080000|2025-06-10 18:11:20|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|1
1749579170000|2025-06-10 18:12:50||200.44||200.39||200.44||200.39|0
1749579320000|2025-06-10 18:15:20||200.44||200.39||200.44||200.39|0
1749579380000|2025-06-10 18:16:20||200.44||200.44||200.44||200.44|0
1749579400000|2025-06-10 18:16:40||200.39||200.39||200.44||200.39|0
1749579540000|2025-06-10 18:19:00||200.44||200.44||200.44||200.44|0
1749579560000|2025-06-10 18:19:20||200.39||200.39||200.39||200.39|0
1749579630000|2025-06-10 18:20:30||200.44||200.44||200.44||200.44|0
1749579670000|2025-06-10 18:21:10||200.39||200.39||200.39||200.39|0
1749579860000|2025-06-10 18:24:20||200.44||200.44||200.44||200.44|0
1749579870000|2025-06-10 18:24:30|200.57||200.57||200.57||200.57||10
1749579940000|2025-06-10 18:25:40|200.52||200.52||200.52||200.52||0
1749579950000|2025-06-10 18:25:50||200.39||200.39||200.39||200.39|0
1749580000000|2025-06-10 18:26:40||200.44||200.44||200.44||200.44|0
1749580030000|2025-06-10 18:27:10||200.39||200.39||200.39||200.39|4
1749580110000|2025-06-10 18:28:30|200.47||200.47||200.47||200.47||0
1749580120000|2025-06-10 18:28:40||200.34||200.34||200.34||200.34|1
1749580140000|2025-06-10 18:29:00||200.39||200.39||200.39||200.39|0
1749580210000|2025-06-10 18:30:10|200.52||200.52||200.52||200.52||1
1749580420000|2025-06-10 18:33:40|200.47||200.47||200.47||200.47||0
1749580500000|2025-06-10 18:35:00|200.52||200.52||200.52||200.52||1
1749580590000|2025-06-10 18:36:30||200.44||200.44||200.44||200.44|0
1749580720000|2025-06-10 18:38:40|200.57||200.57||200.57||200.57||1
1749581120000|2025-06-10 18:45:20|200.52||200.52||200.52||200.52||0
1749581170000|2025-06-10 18:46:10||200.39||200.39||200.39||200.39|5
1749581520000|2025-06-10 18:52:00||200.44||200.44||200.44||200.44|0
1749581530000|2025-06-10 18:52:10|200.57||200.57||200.57||200.57||1
1749581560000|2025-06-10 18:52:40|200.52||200.52||200.52||200.52||0
1749581590000|2025-06-10 18:53:10|200.57||200.57||200.57||200.57||1
1749581710000|2025-06-10 18:55:10|200.62|200.49|200.62|200.49|200.62|200.49|200.62|200.49|1
1749581760000|2025-06-10 18:56:00|||||||||114
1749581770000|2025-06-10 18:56:10|200.57||200.57||200.57||200.57||22
1749581780000|2025-06-10 18:56:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|5
1749581800000|2025-06-10 18:56:40|200.57|200.49|200.72|200.59|200.72|200.59|200.57|200.49|75
1749581810000|2025-06-10 18:56:50|200.67|200.64|200.67|200.54|200.67|200.64|200.67|200.54|5
1749581950000|2025-06-10 18:59:10|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|0
1749582010000|2025-06-10 19:00:10|200.67||200.67||200.67||200.67||2
1749582130000|2025-06-10 19:02:10||200.59||200.59||200.59||200.59|0
1749582190000|2025-06-10 19:03:10|200.72||200.72||200.72||200.72||3
1749582270000|2025-06-10 19:04:30||200.64||200.64||200.64||200.64|0
1749582340000|2025-06-10 19:05:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|7
1749582370000|2025-06-10 19:06:10||200.64||200.64||200.64||200.64|0
1749582390000|2025-06-10 19:06:30|200.72||200.72||200.72||200.72||0
1749582420000|2025-06-10 19:07:00||200.59||200.59||200.59||200.59|1
1749582610000|2025-06-10 19:10:10|||||||||1
1749582650000|2025-06-10 19:10:50|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|50
1749582670000|2025-06-10 19:11:10|200.62||200.62||200.62||200.62||1
1749582690000|2025-06-10 19:11:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|18
1749582700000|2025-06-10 19:11:40||200.54||200.59||200.59||200.54|0
1749582710000|2025-06-10 19:11:50||200.54||200.59||200.59||200.54|0
1749582780000|2025-06-10 19:13:00|||||||||1
1749582800000|2025-06-10 19:13:20|||||||||1
1749582820000|2025-06-10 19:13:40||200.54||200.54||200.54||200.54|1
1749582890000|2025-06-10 19:14:50|200.62||200.62||200.62||200.62||0
1749582900000|2025-06-10 19:15:00||200.49||200.49||200.49||200.49|6
1749582990000|2025-06-10 19:16:30|||||||||1
1749583050000|2025-06-10 19:17:30|200.57||200.57||200.57||200.57||0
1749583060000|2025-06-10 19:17:40||200.44||200.44||200.44||200.44|1
1749583080000|2025-06-10 19:18:00||200.49||200.44||200.49||200.44|12
1749583100000|2025-06-10 19:18:20||200.49||200.49||200.49||200.49|0
1749583110000|2025-06-10 19:18:30|200.62||200.62||200.62||200.62||17
1749583170000|2025-06-10 19:19:30||200.54||200.54||200.54||200.54|0
1749583180000|2025-06-10 19:19:40||200.49||200.49||200.49||200.49|1
1749583340000|2025-06-10 19:22:20||200.54||200.49||200.54||200.49|0
1749583350000|2025-06-10 19:22:30||200.54||200.49||200.54||200.49|0
1749583360000|2025-06-10 19:22:40||200.54||200.49||200.54||200.49|0
1749583380000|2025-06-10 19:23:00|||||||||1
1749583530000|2025-06-10 19:25:30||200.54||200.54||200.54||200.54|1
1749583570000|2025-06-10 19:26:10|||||||||1
1749583600000|2025-06-10 19:26:40||200.49||200.49||200.49||200.49|1
1749583610000|2025-06-10 19:26:50||200.54||200.54||200.54||200.54|0
1749583620000|2025-06-10 19:27:00||200.49||200.49||200.49||200.49|0
1749583640000|2025-06-10 19:27:20||200.54||200.49||200.54||200.49|0
1749583650000|2025-06-10 19:27:30||200.54||200.54||200.54||200.49|0
1749583670000|2025-06-10 19:27:50||200.49||200.49||200.54||200.49|0
1749583760000|2025-06-10 19:29:20|||||||||1
1749583830000|2025-06-10 19:30:30||200.54||200.54||200.54||200.54|0
1749583860000|2025-06-10 19:31:00|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|23
1749583940000|2025-06-10 19:32:20|||||||||18
1749583950000|2025-06-10 19:32:30|||||||||1
1749584000000|2025-06-10 19:33:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|22
1749584020000|2025-06-10 19:33:40|||||||||9
1749584100000|2025-06-10 19:35:00||200.49||200.49||200.49||200.49|5
1749584130000|2025-06-10 19:35:30||200.54||200.54||200.54||200.54|0
1749584160000|2025-06-10 19:36:00||200.49||200.49||200.49||200.49|3
1749584170000|2025-06-10 19:36:10||200.54||200.49||200.54||200.49|6
1749584250000|2025-06-10 19:37:30||200.54||200.54||200.54||200.54|0
1749584340000|2025-06-10 19:39:00|||||||||1
1749584360000|2025-06-10 19:39:20||200.49||200.49||200.49||200.49|6
1749584370000|2025-06-10 19:39:30||200.54||200.54||200.54||200.54|0
1749584490000|2025-06-10 19:41:30|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|8
1749584530000|2025-06-10 19:42:10|||||||||1
1749584550000|2025-06-10 19:42:30|||||||||32
1749584560000|2025-06-10 19:42:40|||||||||10
1749584570000|2025-06-10 19:42:50|||||||||1
1749584630000|2025-06-10 19:43:50|200.62||200.62||200.62||200.62||23
1749584700000|2025-06-10 19:45:00|||||||||2
1749584780000|2025-06-10 19:46:20|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|12
1749584790000|2025-06-10 19:46:30|||||||||15
1749584800000|2025-06-10 19:46:40|||||||||11
1749584810000|2025-06-10 19:46:50|||||||||1
1749584820000|2025-06-10 19:47:00||200.44||200.44||200.44||200.44|27
1749584880000|2025-06-10 19:48:00||200.49||200.44||200.49||200.44|13
1749584900000|2025-06-10 19:48:20|||||||||1
1749584940000|2025-06-10 19:49:00|200.52||200.52||200.52||200.52||25
1749584970000|2025-06-10 19:49:30||200.39||200.39||200.39||200.39|7
1749585000000|2025-06-10 19:50:00|200.47|200.34|200.47|200.34|200.47|200.39|200.47|200.34|24
1749585010000|2025-06-10 19:50:10||200.39||200.39||200.39||200.39|0
1749585030000|2025-06-10 19:50:30|||||||||16
1749585050000|2025-06-10 19:50:50|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|259
1749585060000|2025-06-10 19:51:00|||||||||1
1749585070000|2025-06-10 19:51:10||200.39||200.39||200.39||200.39|0
1749585090000|2025-06-10 19:51:30|||||||||6
1749585100000|2025-06-10 19:51:40|||||||||2
1749585110000|2025-06-10 19:51:50|200.47||200.52||200.52||200.47||2
1749585150000|2025-06-10 19:52:30||200.44||200.44||200.44||200.44|0
1749585160000|2025-06-10 19:52:40|||||||||3
1749585180000|2025-06-10 19:53:00|||||||||1
1749585190000|2025-06-10 19:53:10|200.57||200.57||200.57||200.57||6
1749585200000|2025-06-10 19:53:20|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749585260000|2025-06-10 19:54:20||200.44||200.44||200.44||200.44|0
1749585270000|2025-06-10 19:54:30|200.57||200.57||200.57||200.57||6
1749585290000|2025-06-10 19:54:50|||||||||1
1749585340000|2025-06-10 19:55:40||200.49||200.49||200.49||200.49|26
1749585380000|2025-06-10 19:56:20|||||||||5
1749585390000|2025-06-10 19:56:30|200.62||200.62||200.62||200.62||2
1749585420000|2025-06-10 19:57:00|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|50
1749585520000|2025-06-10 19:58:40|200.62||200.62||200.62||200.62||11
1749585530000|2025-06-10 19:58:50|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|3
1749585540000|2025-06-10 19:59:00||200.54||200.54||200.54||200.54|1
1749585550000|2025-06-10 19:59:10|||||||||29
1749585560000|2025-06-10 19:59:20|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|132
1749585570000|2025-06-10 19:59:30|200.57|200.44|200.57|200.44|200.57|200.44|200.52|200.44|21
1749585580000|2025-06-10 19:59:40||200.49||200.49||200.49||200.49|0
1749585590000|2025-06-10 19:59:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|60
1749621660000|2025-06-11 06:01:00|200.64|200.57|200.64|200.57|200.64|200.57|200.64|200.57|0
1749621680000|2025-06-11 06:01:20|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|29
1749621690000|2025-06-11 06:01:30|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|95
1749621700000|2025-06-11 06:01:40|200.32|200.19|200.32|200.24|200.32|200.24|200.32|200.19|25
1749621710000|2025-06-11 06:01:50|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|25
1749621720000|2025-06-11 06:02:00|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|2
1749621730000|2025-06-11 06:02:10||200.14||200.14||200.14||200.14|0
1749621740000|2025-06-11 06:02:20||200.09||200.09||200.09||200.09|0
1749621770000|2025-06-11 06:02:50||200.14||200.14||200.14||200.14|0
1749621790000|2025-06-11 06:03:10|200.27||200.27||200.27||200.27||2
1749621820000|2025-06-11 06:03:40||200.19||200.14||200.19||200.14|1
1749621880000|2025-06-11 06:04:40|||||||||1
1749621900000|2025-06-11 06:05:00|||||||||12
1749621920000|2025-06-11 06:05:20|||||||||1
1749621930000|2025-06-11 06:05:30|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|10
1749621940000|2025-06-11 06:05:40|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|1
1749621950000|2025-06-11 06:05:50|200.12|200.09|200.12|200.04|200.12|200.09|200.12|200.04|1
1749621960000|2025-06-11 06:06:00|200.17|199.99|200.17|200.04|200.17|200.04|200.12|199.99|11
1749621970000|2025-06-11 06:06:10|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749621980000|2025-06-11 06:06:20|200.27|200.14|200.27|200.14|200.27|200.19|200.27|200.14|0
1749622000000|2025-06-11 06:06:40||200.19||200.14||200.19||200.14|3
1749622050000|2025-06-11 06:07:30|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749622060000|2025-06-11 06:07:40|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|1
1749622070000|2025-06-11 06:07:50||200.19||200.19||200.19||200.19|1
1749622110000|2025-06-11 06:08:30|200.32||200.32||200.32||200.32||1
1749622120000|2025-06-11 06:08:40|200.27||200.27||200.27||200.27||0
1749622130000|2025-06-11 06:08:50|||||||||1
1749622180000|2025-06-11 06:09:40|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|3
1749622190000|2025-06-11 06:09:50|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|29
1749622220000|2025-06-11 06:10:20||200.04||200.04||200.04||200.04|2
1749622240000|2025-06-11 06:10:40||200.09||200.04||200.09||200.04|0
1749622250000|2025-06-11 06:10:50||200.09||200.09||200.09||200.09|4
1749622270000|2025-06-11 06:11:10|||||||||150
1749622280000|2025-06-11 06:11:20|||||||||40
1749622290000|2025-06-11 06:11:30|||||||||8
1749622320000|2025-06-11 06:12:00|200.27|200.14|200.22|200.14|200.27|200.19|200.22|200.14|34
1749622340000|2025-06-11 06:12:20|||||||||1
1749622360000|2025-06-11 06:12:40|200.27||200.27||200.27||200.27||18
1749622370000|2025-06-11 06:12:50|200.22||200.27||200.27||200.22||0
1749622400000|2025-06-11 06:13:20|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749622470000|2025-06-11 06:14:30|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|3
1749622500000|2025-06-11 06:15:00|200.32|200.19|200.22|200.09|200.32|200.19|200.22|200.09|7
1749622510000|2025-06-11 06:15:10|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|1
1749622560000|2025-06-11 06:16:00|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749622580000|2025-06-11 06:16:20|200.37|200.24|200.42|200.29|200.42|200.29|200.37|200.24|0
1749622590000|2025-06-11 06:16:30|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|2
1749622680000|2025-06-11 06:18:00|200.32|200.14|200.27|200.14|200.32|200.14|200.27|200.14|4
1749622790000|2025-06-11 06:19:50|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|2
1749622800000|2025-06-11 06:20:00|200.37|200.24|200.37|200.24|200.42|200.29|200.37|200.24|13
1749622840000|2025-06-11 06:20:40|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|51
1749622850000|2025-06-11 06:20:50|||||||||4
1749622880000|2025-06-11 06:21:20|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|2
1749622900000|2025-06-11 06:21:40|||||||||1
1749622910000|2025-06-11 06:21:50|||||||||1
1749622920000|2025-06-11 06:22:00|200.57|200.44|200.47|200.34|200.57|200.44|200.47|200.34|7
1749622930000|2025-06-11 06:22:10|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.29|0
1749622970000|2025-06-11 06:22:50|||||||||1
1749622980000|2025-06-11 06:23:00|||||||||1
1749623000000|2025-06-11 06:23:20|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|3
1749623010000|2025-06-11 06:23:30||200.39||200.39||200.39||200.39|0
1749623020000|2025-06-11 06:23:40|200.52|200.34|200.47|200.34|200.52|200.34|200.47|200.34|2
1749623050000|2025-06-11 06:24:10|||||||||3
1749623080000|2025-06-11 06:24:40|||||||||1
1749623090000|2025-06-11 06:24:50|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|1
1749623100000|2025-06-11 06:25:00|||||||||1
1749623110000|2025-06-11 06:25:10||200.44||200.39||200.44||200.39|1
1749623120000|2025-06-11 06:25:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|5
1749623130000|2025-06-11 06:25:30|200.47||200.47||200.47||200.47||0
1749623140000|2025-06-11 06:25:40|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|1
1749623180000|2025-06-11 06:26:20|||||||||2
1749623190000|2025-06-11 06:26:30||200.44||200.39||200.44||200.39|0
1749623210000|2025-06-11 06:26:50|200.47||200.47||200.47||200.47||2
1749623230000|2025-06-11 06:27:10|||||||||1
1749623240000|2025-06-11 06:27:20|||||||||1
1749623250000|2025-06-11 06:27:30|||||||||1
1749623260000|2025-06-11 06:27:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|4
1749623270000|2025-06-11 06:27:50|200.57||200.57||200.57||200.57||1
1749623280000|2025-06-11 06:28:00|||||||||1
1749623300000|2025-06-11 06:28:20|||||||||2
1749623310000|2025-06-11 06:28:30|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|4
1749623330000|2025-06-11 06:28:50|200.47|200.44|200.47|200.34|200.47|200.44|200.47|200.34|25
1749623350000|2025-06-11 06:29:10||200.39||200.39||200.39||200.39|0
1749623360000|2025-06-11 06:29:20|200.52||200.52||200.52||200.52||4
1749623370000|2025-06-11 06:29:30||200.44||200.39||200.44||200.39|3
1749623380000|2025-06-11 06:29:40|200.47|200.34|200.47|200.34|200.47|200.34|200.42|200.34|25
1749623390000|2025-06-11 06:29:50|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749623420000|2025-06-11 06:30:20|||||||||1
1749623440000|2025-06-11 06:30:40|||||||||2
1749623460000|2025-06-11 06:31:00|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|26
1749623510000|2025-06-11 06:31:50|200.42|200.24|200.37|200.24|200.42|200.24|200.37|200.24|11
1749623530000|2025-06-11 06:32:10||200.29||200.29||200.29||200.29|3
1749623540000|2025-06-11 06:32:20||200.24||200.24||200.24||200.24|1
1749623550000|2025-06-11 06:32:30|200.32||200.32||200.32||200.32||0
1749623560000|2025-06-11 06:32:40|200.37||200.37||200.37||200.37||1
1749623590000|2025-06-11 06:33:10|200.42||200.42||200.42||200.42||0
1749623620000|2025-06-11 06:33:40||200.29||200.29||200.29||200.29|0
1749623640000|2025-06-11 06:34:00|200.47||200.42||200.47||200.42||0
1749623650000|2025-06-11 06:34:10|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1749623730000|2025-06-11 06:35:30|||||||||7
1749623760000|2025-06-11 06:36:00||200.39||200.34||200.39||200.34|0
1749623770000|2025-06-11 06:36:10||200.39||200.34||200.39||200.34|0
1749623790000|2025-06-11 06:36:30|200.42||200.47||200.47||200.42||0
1749623830000|2025-06-11 06:37:10|200.42||200.42||200.42||200.42||0
1749623870000|2025-06-11 06:37:50|200.47||200.47||200.47||200.47||0
1749623890000|2025-06-11 06:38:10|200.42||200.42||200.42||200.42||0
1749623940000|2025-06-11 06:39:00|200.47||200.47||200.47||200.47||0
1749623950000|2025-06-11 06:39:10||200.39||200.34||200.39||200.34|0
1749623980000|2025-06-11 06:39:40|200.42||200.42||200.42||200.42||0
1749624010000|2025-06-11 06:40:10|200.47||200.47||200.47||200.47||0
1749624030000|2025-06-11 06:40:30|200.42|200.24|200.37|200.24|200.42|200.24|200.37|200.24|20
1749624040000|2025-06-11 06:40:40|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|1
1749624060000|2025-06-11 06:41:00|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749624110000|2025-06-11 06:41:50|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|6
1749624120000|2025-06-11 06:42:00|200.37|200.24|200.37|200.24|200.42|200.29|200.37|200.24|25
1749624170000|2025-06-11 06:42:50|200.42|200.29|200.42|200.34|200.42|200.34|200.42|200.29|0
1749624180000|2025-06-11 06:43:00||200.29||200.29||200.29||200.29|2
1749624230000|2025-06-11 06:43:50|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|0
1749624310000|2025-06-11 06:45:10|200.42||200.42||200.42||200.42||0
1749624320000|2025-06-11 06:45:20|200.37||200.37||200.37||200.37||0
1749624360000|2025-06-11 06:46:00|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749624400000|2025-06-11 06:46:40|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|13
1749624560000|2025-06-11 06:49:20|200.32||200.32||200.32||200.32||0
1749624600000|2025-06-11 06:50:00||200.19||200.19||200.19||200.19|1
1749624690000|2025-06-11 06:51:30|||||||||2
1749624700000|2025-06-11 06:51:40|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|5
1749624790000|2025-06-11 06:53:10||200.24||200.24||200.24||200.24|0
1749624810000|2025-06-11 06:53:30|200.37||200.37||200.37||200.37||2
1749624860000|2025-06-11 06:54:20|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.29|3
1749624880000|2025-06-11 06:54:40|200.37||200.37||200.37||200.37||5
1749624890000|2025-06-11 06:54:50||200.24||200.24||200.24||200.24|0
1749624920000|2025-06-11 06:55:20|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.29|9
1749624930000|2025-06-11 06:55:30|||||||||1
1749624980000|2025-06-11 06:56:20|||||||||4
1749625020000|2025-06-11 06:57:00|200.47|200.34|200.57|200.44|200.57|200.44|200.47|200.34|71
1749625030000|2025-06-11 06:57:10|||||||||4
1749625100000|2025-06-11 06:58:20|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|14
1749625110000|2025-06-11 06:58:30|||||||||4
1749625120000|2025-06-11 06:58:40|200.47||200.47||200.47||200.47||38
1749625130000|2025-06-11 06:58:50|200.62|200.49|200.62|200.49|200.62|200.49|200.62|200.49|35
1749625140000|2025-06-11 06:59:00|||||||||2
1749625150000|2025-06-11 06:59:10|||||||||2
1749625170000|2025-06-11 06:59:30|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|191
1749625180000|2025-06-11 06:59:40|200.62|200.49|200.62|200.49|200.67|200.54|200.57|200.44|116
1749625190000|2025-06-11 06:59:50|200.57|200.54|200.57|200.44|200.57|200.54|200.57|200.44|3
1749625200000|2025-06-11 07:00:00|200.62|200.49|200.82|200.74|200.82|200.74|200.62|200.49|119
1749625210000|2025-06-11 07:00:10|200.87|200.79|200.92|200.79|200.92|200.79|200.87|200.79|34
1749625220000|2025-06-11 07:00:20|200.87|200.74|201.27|201.19|201.27|201.19|200.87|200.69|288
1749625230000|2025-06-11 07:00:30|201.22|201.14|201.27|201.19|201.37|201.24|201.22|201.14|40
1749625240000|2025-06-11 07:00:40|201.37|201.24|201.42|201.29|201.42|201.29|201.32|201.24|108
1749625250000|2025-06-11 07:00:50|201.37|201.34|201.37|201.24|201.42|201.34|201.37|201.24|30
1749625260000|2025-06-11 07:01:00|201.42|201.29|201.57|201.49|201.62|201.54|201.42|201.24|238
1749625270000|2025-06-11 07:01:10|201.52|201.44|201.47|201.39|201.52|201.49|201.47|201.39|101
1749625280000|2025-06-11 07:01:20|201.52|201.34|201.42|201.29|201.52|201.34|201.42|201.29|95
1749625290000|2025-06-11 07:01:30|201.37|201.34|201.32|201.19|201.37|201.34|201.32|201.19|58
1749625300000|2025-06-11 07:01:40|201.37|201.24|201.42|201.29|201.42|201.29|201.37|201.24|25
1749625310000|2025-06-11 07:01:50|201.37|201.34|201.57|201.44|201.57|201.44|201.37|201.34|32
1749625320000|2025-06-11 07:02:00|201.52|201.39|201.37|201.29|201.52|201.39|201.37|201.29|50
1749625330000|2025-06-11 07:02:10|201.42|201.34|201.52|201.39|201.52|201.39|201.42|201.34|61
1749625340000|2025-06-11 07:02:20|201.57|201.44|201.52|201.39|201.57|201.49|201.52|201.39|62
1749625350000|2025-06-11 07:02:30|201.57|201.44|201.57|201.44|201.57|201.44|201.52|201.39|53
1749625360000|2025-06-11 07:02:40|201.52|201.39|201.52|201.39|201.57|201.49|201.52|201.39|1
1749625370000|2025-06-11 07:02:50|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.39|1
1749625380000|2025-06-11 07:03:00|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|29
1749625390000|2025-06-11 07:03:10|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.44|5
1749625400000|2025-06-11 07:03:20|201.57|201.44|201.42|201.34|201.57|201.44|201.42|201.29|153
1749625410000|2025-06-11 07:03:30|201.47||201.47||201.47||201.42||10
1749625420000|2025-06-11 07:03:40|||||||||4
1749625430000|2025-06-11 07:03:50|201.52|201.39|201.62|201.49|201.62|201.49|201.52|201.39|33
1749625440000|2025-06-11 07:04:00|201.57|201.44|201.62|201.54|201.67|201.54|201.57|201.44|27
1749625450000|2025-06-11 07:04:10|201.57|201.49|201.67|201.54|201.67|201.59|201.57|201.49|62
1749625460000|2025-06-11 07:04:20|201.62||201.67||201.67||201.62||2
1749625470000|2025-06-11 07:04:30|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.54|11
1749625480000|2025-06-11 07:04:40|201.67|201.64|201.67|201.54|201.67|201.64|201.67|201.54|58
1749625490000|2025-06-11 07:04:50|201.62||201.62||201.62||201.62||0
1749625500000|2025-06-11 07:05:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|28
1749625510000|2025-06-11 07:05:10|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|10
1749625520000|2025-06-11 07:05:20|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|100
1749625530000|2025-06-11 07:05:30|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|1
1749625540000|2025-06-11 07:05:40|201.47|201.44|201.52|201.39|201.57|201.44|201.47|201.39|3
1749625550000|2025-06-11 07:05:50|201.47|201.44|201.57|201.44|201.57|201.44|201.47|201.44|10
1749625560000|2025-06-11 07:06:00|201.52|201.39|201.42|201.29|201.52|201.39|201.42|201.29|58
1749625570000|2025-06-11 07:06:10|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.29|27
1749625580000|2025-06-11 07:06:20||201.29||201.29||201.29||201.29|1
1749625590000|2025-06-11 07:06:30|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|29
1749625600000|2025-06-11 07:06:40|201.52|201.34|201.57|201.44|201.57|201.44|201.52|201.34|9
1749625610000|2025-06-11 07:06:50|201.52|201.49|201.57|201.44|201.62|201.49|201.52|201.44|11
1749625620000|2025-06-11 07:07:00|201.67|201.49|201.67|201.59|201.72|201.59|201.62|201.49|24
1749625630000|2025-06-11 07:07:10|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|46
1749625640000|2025-06-11 07:07:20|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|126
1749625650000|2025-06-11 07:07:30|201.62|201.59|201.77|201.69|201.77|201.69|201.62|201.59|93
1749625660000|2025-06-11 07:07:40|201.72|201.64|201.67|201.59|201.77|201.69|201.67|201.54|53
1749625670000|2025-06-11 07:07:50|201.62|201.54|201.57|201.44|201.62|201.54|201.57|201.44|23
1749625680000|2025-06-11 07:08:00|201.62|201.49|201.57|201.44|201.62|201.54|201.57|201.44|19
1749625690000|2025-06-11 07:08:10|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.44|4
1749625700000|2025-06-11 07:08:20|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|9
1749625710000|2025-06-11 07:08:30|201.77|201.59|201.72|201.64|201.77|201.64|201.72|201.59|68
1749625720000|2025-06-11 07:08:40|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|17
1749625730000|2025-06-11 07:08:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|18
1749625740000|2025-06-11 07:09:00|201.52|201.44|201.47|201.34|201.52|201.44|201.47|201.34|85
1749625760000|2025-06-11 07:09:20|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.34|21
1749625770000|2025-06-11 07:09:30||201.44||201.39||201.44||201.39|1
1749625780000|2025-06-11 07:09:40|201.57|201.44|201.62|201.49|201.62|201.54|201.57|201.44|181
1749625790000|2025-06-11 07:09:50|201.57||201.62||201.62||201.57||2
1749625800000|2025-06-11 07:10:00|201.57|201.54|201.72|201.59|201.77|201.64|201.57|201.49|30
1749625810000|2025-06-11 07:10:10|201.77|201.64|201.77|201.64|201.77|201.64|201.72|201.64|0
1749625820000|2025-06-11 07:10:20|201.72||201.72||201.72||201.72||0
1749625830000|2025-06-11 07:10:30|201.77|201.69|201.87|201.79|201.87|201.79|201.77|201.64|40
1749625840000|2025-06-11 07:10:40|||||||||10
1749625850000|2025-06-11 07:10:50|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|56
1749625860000|2025-06-11 07:11:00|201.87|201.84|201.92|201.79|201.92|201.84|201.87|201.79|9
1749625870000|2025-06-11 07:11:10|201.87|201.74|201.82|201.69|201.87|201.74|201.82|201.69|148
1749625880000|2025-06-11 07:11:20|201.77|201.74|201.77|201.64|201.77|201.74|201.72|201.59|29
1749625890000|2025-06-11 07:11:30|201.82|201.69|201.82|201.69|201.87|201.74|201.82|201.69|15
1749625900000|2025-06-11 07:11:40|201.77||201.82||201.82||201.77||0
1749625910000|2025-06-11 07:11:50|201.77|201.64|201.67|201.59|201.77|201.64|201.67|201.59|21
1749625920000|2025-06-11 07:12:00|201.72|201.54|201.72|201.59|201.72|201.59|201.72|201.54|41
1749625930000|2025-06-11 07:12:10|201.77|201.64|201.72|201.64|201.77|201.69|201.72|201.64|5
1749625940000|2025-06-11 07:12:20|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|4
1749625950000|2025-06-11 07:12:30|201.77|201.64|201.77|201.69|201.82|201.69|201.72|201.59|24
1749625960000|2025-06-11 07:12:40|201.82|201.74|201.72|201.64|201.82|201.74|201.72|201.64|20
1749625970000|2025-06-11 07:12:50|201.77|201.59|201.77|201.64|201.77|201.64|201.72|201.59|6
1749625980000|2025-06-11 07:13:00|201.82|201.69|201.77|201.64|201.82|201.69|201.77|201.64|11
1749625990000|2025-06-11 07:13:10|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.64|0
1749626000000|2025-06-11 07:13:20|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.64|4
1749626010000|2025-06-11 07:13:30|201.87|201.74|201.82|201.69|201.87|201.74|201.77|201.69|39
1749626020000|2025-06-11 07:13:40|201.77||201.77||201.77||201.77||9
1749626030000|2025-06-11 07:13:50|201.72|201.64|201.77|201.69|201.82|201.69|201.72|201.64|53
1749626040000|2025-06-11 07:14:00|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|11
1749626050000|2025-06-11 07:14:10||201.64||201.64||201.64||201.59|7
1749626060000|2025-06-11 07:14:20||201.59||201.64||201.64||201.59|7
1749626070000|2025-06-11 07:14:30|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|3
1749626080000|2025-06-11 07:14:40|201.82|201.64|201.77|201.64|201.82|201.64|201.77|201.64|4
1749626090000|2025-06-11 07:14:50|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.59|238
1749626100000|2025-06-11 07:15:00|201.77|201.64|201.67|201.59|201.77|201.64|201.67|201.59|72
1749626110000|2025-06-11 07:15:10|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|9
1749626120000|2025-06-11 07:15:20|201.82|201.64|201.87|201.74|201.87|201.79|201.82|201.64|15
1749626130000|2025-06-11 07:15:30|201.92|201.79|201.77|201.69|201.92|201.79|201.77|201.69|2
1749626140000|2025-06-11 07:15:40|201.82||201.82||201.82||201.82||7
1749626150000|2025-06-11 07:15:50||201.74||201.74||201.74||201.74|0
1749626160000|2025-06-11 07:16:00|201.77|201.69|201.77|201.64|201.77|201.74|201.77|201.64|23
1749626180000|2025-06-11 07:16:20|201.82|201.69|201.82|201.69|201.82|201.69|201.77|201.69|3
1749626190000|2025-06-11 07:16:30|201.77|201.64|201.77|201.64|201.77|201.64|201.72|201.64|10
1749626200000|2025-06-11 07:16:40|201.72|201.59|201.67|201.59|201.72|201.59|201.67|201.59|102
1749626210000|2025-06-11 07:16:50|||||||||122
1749626220000|2025-06-11 07:17:00|201.62|201.54|201.72|201.59|201.72|201.64|201.62|201.54|93
1749626230000|2025-06-11 07:17:10|201.67||201.67||201.67||201.67||5
1749626240000|2025-06-11 07:17:20|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|24
1749626250000|2025-06-11 07:17:30||201.44||201.44||201.49||201.44|7
1749626260000|2025-06-11 07:17:40|201.62|201.49|201.67|201.59|201.67|201.59|201.62|201.49|12
1749626270000|2025-06-11 07:17:50|201.72|201.64|201.72|201.64|201.77|201.69|201.72|201.64|26
1749626280000|2025-06-11 07:18:00|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|46
1749626290000|2025-06-11 07:18:10|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|4
1749626300000|2025-06-11 07:18:20|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.54|19
1749626310000|2025-06-11 07:18:30|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|11
1749626330000|2025-06-11 07:18:50|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|5
1749626340000|2025-06-11 07:19:00|201.47|201.39|201.57|201.49|201.57|201.49|201.47|201.39|94
1749626350000|2025-06-11 07:19:10|201.52|201.44|201.52|201.44|201.52|201.49|201.52|201.44|11
1749626360000|2025-06-11 07:19:20|201.57||201.57||201.57||201.52||0
1749626370000|2025-06-11 07:19:30||201.49||201.49||201.49||201.44|5
1749626380000|2025-06-11 07:19:40|201.62||201.57||201.62||201.57||3
1749626390000|2025-06-11 07:19:50|201.62|201.54|201.72|201.59|201.72|201.64|201.62|201.49|20
1749626400000|2025-06-11 07:20:00|201.67|201.54|201.57|201.44|201.67|201.54|201.57|201.44|25
1749626410000|2025-06-11 07:20:10|201.52|201.39|201.52|201.44|201.57|201.44|201.47|201.39|16
1749626420000|2025-06-11 07:20:20|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|9
1749626430000|2025-06-11 07:20:30||201.49||201.49||201.49||201.49|0
1749626450000|2025-06-11 07:20:50|201.52|201.39|201.47|201.39|201.52|201.39|201.47|201.39|12
1749626460000|2025-06-11 07:21:00|201.42|201.34|201.52|201.39|201.52|201.39|201.42|201.34|26
1749626470000|2025-06-11 07:21:10|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|15
1749626480000|2025-06-11 07:21:20|201.52|201.44|201.42|201.34|201.52|201.44|201.42|201.34|8
1749626490000|2025-06-11 07:21:30|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|28
1749626500000|2025-06-11 07:21:40|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|12
1749626510000|2025-06-11 07:21:50|201.37|201.29|201.32|201.24|201.42|201.29|201.32|201.24|24
1749626520000|2025-06-11 07:22:00|201.37|201.19|201.27|201.14|201.37|201.19|201.27|201.14|55
1749626530000|2025-06-11 07:22:10|201.22|201.19|201.22|201.14|201.27|201.19|201.22|201.14|12
1749626540000|2025-06-11 07:22:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.14|3
1749626550000|2025-06-11 07:22:30|201.32|201.14|201.32|201.19|201.32|201.24|201.32|201.14|7
1749626560000|2025-06-11 07:22:40||201.24||201.19||201.24||201.19|2
1749626570000|2025-06-11 07:22:50|201.27|201.24|201.22|201.14|201.27|201.24|201.22|201.14|3
1749626580000|2025-06-11 07:23:00|201.17|201.09|201.17|201.09|201.22|201.09|201.12|201.04|182
1749626590000|2025-06-11 07:23:10|201.22|201.04|201.17|201.09|201.22|201.09|201.17|201.04|75
1749626600000|2025-06-11 07:23:20|201.22|201.14|201.12|201.04|201.22|201.14|201.12|201.04|12
1749626610000|2025-06-11 07:23:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|4
1749626620000|2025-06-11 07:23:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|5
1749626630000|2025-06-11 07:23:50|201.17||201.17||201.17||201.12||0
1749626640000|2025-06-11 07:24:00|201.12|201.09|201.12|201.04|201.17|201.09|201.12|201.04|11
1749626660000|2025-06-11 07:24:20|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|13
1749626670000|2025-06-11 07:24:30|201.07|201.04|201.12|201.04|201.12|201.04|201.07|200.99|17
1749626680000|2025-06-11 07:24:40|201.07|200.99|201.07|200.94|201.12|200.99|201.02|200.94|109
1749626690000|2025-06-11 07:24:50|201.02|200.89|201.02|200.94|201.02|200.94|200.97|200.89|124
1749626700000|2025-06-11 07:25:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|37
1749626710000|2025-06-11 07:25:10|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|17
1749626720000|2025-06-11 07:25:20|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|12
1749626730000|2025-06-11 07:25:30|200.82|200.74|200.87|200.74|200.87|200.79|200.82|200.74|199
1749626740000|2025-06-11 07:25:40|200.92|200.79|200.97|200.84|200.97|200.84|200.92|200.79|98
1749626750000|2025-06-11 07:25:50|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.84|16
1749626760000|2025-06-11 07:26:00|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.74|33
1749626780000|2025-06-11 07:26:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|12
1749626790000|2025-06-11 07:26:30|201.02|200.84|200.92|200.84|201.02|200.89|200.92|200.84|32
1749626810000|2025-06-11 07:26:50|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|5
1749626820000|2025-06-11 07:27:00|200.92|200.84|200.87|200.79|200.92|200.89|200.87|200.79|44
1749626830000|2025-06-11 07:27:10|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|18
1749626840000|2025-06-11 07:27:20|200.82|200.79|200.82|200.74|200.82|200.79|200.82|200.74|39
1749626850000|2025-06-11 07:27:30|||||||||12
1749626860000|2025-06-11 07:27:40|||||||||12
1749626870000|2025-06-11 07:27:50|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|71
1749626880000|2025-06-11 07:28:00|200.77|200.69|200.77|200.69|200.82|200.74|200.77|200.69|17
1749626900000|2025-06-11 07:28:20|200.82||200.77||200.82||200.77||6
1749626920000|2025-06-11 07:28:40|200.72|200.64|200.62|200.54|200.72|200.64|200.62|200.54|16
1749626930000|2025-06-11 07:28:50|200.57|200.49|200.67|200.59|200.67|200.59|200.57|200.49|109
1749626940000|2025-06-11 07:29:00|200.62|200.49|200.62|200.54|200.67|200.59|200.62|200.49|20
1749626950000|2025-06-11 07:29:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|2
1749626960000|2025-06-11 07:29:20|200.72||200.67||200.72||200.67||25
1749626970000|2025-06-11 07:29:30|||||||||1
1749626980000|2025-06-11 07:29:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1749626990000|2025-06-11 07:29:50|||||||||2
1749627000000|2025-06-11 07:30:00|200.77|200.69|200.82|200.69|200.92|200.84|200.77|200.69|89
1749627010000|2025-06-11 07:30:10|200.77|200.64|200.72|200.64|200.82|200.64|200.72|200.64|9
1749627020000|2025-06-11 07:30:20|||||||||1
1749627030000|2025-06-11 07:30:30|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.54|26
1749627040000|2025-06-11 07:30:40|200.62|200.54|200.67|200.59|200.72|200.64|200.62|200.54|29
1749627050000|2025-06-11 07:30:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1749627060000|2025-06-11 07:31:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|5
1749627070000|2025-06-11 07:31:10|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|10
1749627080000|2025-06-11 07:31:20|200.67|200.59|200.72|200.59|200.72|200.64|200.67|200.59|29
1749627090000|2025-06-11 07:31:30|200.67|200.64|200.67|200.59|200.67|200.64|200.67|200.59|8
1749627100000|2025-06-11 07:31:40|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|12
1749627110000|2025-06-11 07:31:50|200.62|200.54|200.72|200.59|200.72|200.64|200.62|200.54|25
1749627120000|2025-06-11 07:32:00|200.67|200.54|200.62|200.54|200.67|200.54|200.62|200.54|8
1749627130000|2025-06-11 07:32:10|200.57|200.49|200.62|200.49|200.62|200.54|200.57|200.49|12
1749627140000|2025-06-11 07:32:20||200.54||200.54||200.54||200.54|0
1749627150000|2025-06-11 07:32:30|200.57|200.49|200.57|200.44|200.57|200.49|200.52|200.44|70
1749627160000|2025-06-11 07:32:40|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.44|13
1749627170000|2025-06-11 07:32:50|200.52|200.44|200.52|200.39|200.57|200.44|200.52|200.39|14
1749627180000|2025-06-11 07:33:00|200.47||200.47||200.52||200.47||2
1749627190000|2025-06-11 07:33:10|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|61
1749627200000|2025-06-11 07:33:20|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|8
1749627210000|2025-06-11 07:33:30|200.52|200.44|200.52|200.39|200.52|200.44|200.52|200.39|8
1749627220000|2025-06-11 07:33:40|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|4
1749627230000|2025-06-11 07:33:50|200.52|200.34|200.47|200.39|200.52|200.39|200.47|200.34|17
1749627240000|2025-06-11 07:34:00|200.52|200.34|200.42|200.34|200.52|200.34|200.42|200.34|12
1749627250000|2025-06-11 07:34:10|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|10
1749627260000|2025-06-11 07:34:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|9
1749627280000|2025-06-11 07:34:40|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|116
1749627290000|2025-06-11 07:34:50|200.27|200.19|200.32|200.24|200.37|200.29|200.27|200.19|25
1749627300000|2025-06-11 07:35:00|200.37|200.19|200.32|200.24|200.37|200.24|200.32|200.19|120
1749627310000|2025-06-11 07:35:10|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|22
1749627320000|2025-06-11 07:35:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|8
1749627330000|2025-06-11 07:35:30|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|7
1749627340000|2025-06-11 07:35:40|200.42|200.34|200.57|200.49|200.62|200.49|200.42|200.34|30
1749627350000|2025-06-11 07:35:50|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.49|23
1749627360000|2025-06-11 07:36:00||200.49||200.49||200.54||200.49|31
1749627370000|2025-06-11 07:36:10|200.57|200.44|200.57|200.49|200.57|200.49|200.52|200.44|10
1749627380000|2025-06-11 07:36:20|200.52|200.44|200.62|200.49|200.62|200.49|200.52|200.44|7
1749627390000|2025-06-11 07:36:30|200.57|200.54|200.57|200.49|200.62|200.54|200.57|200.49|11
1749627400000|2025-06-11 07:36:40|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|2
1749627410000|2025-06-11 07:36:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.49|10
1749627420000|2025-06-11 07:37:00|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|3
1749627430000|2025-06-11 07:37:10|200.62|200.44|200.52|200.44|200.62|200.44|200.52|200.44|4
1749627440000|2025-06-11 07:37:20|||||||||3
1749627450000|2025-06-11 07:37:30|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.44|10
1749627460000|2025-06-11 07:37:40|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|1
1749627470000|2025-06-11 07:37:50|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|7
1749627480000|2025-06-11 07:38:00|200.72|200.59|200.82|200.69|200.82|200.74|200.72|200.54|95
1749627490000|2025-06-11 07:38:10|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.69|2
1749627500000|2025-06-11 07:38:20|200.87|200.79|200.82|200.69|200.87|200.79|200.82|200.69|39
1749627510000|2025-06-11 07:38:30|200.87|200.74|200.82|200.74|200.87|200.79|200.82|200.74|5
1749627520000|2025-06-11 07:38:40|200.87|200.69|200.87|200.79|200.87|200.79|200.87|200.69|7
1749627530000|2025-06-11 07:38:50|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|5
1749627540000|2025-06-11 07:39:00|200.82|200.74|200.82|200.74|200.82|200.79|200.82|200.74|25
1749627560000|2025-06-11 07:39:20|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|10
1749627570000|2025-06-11 07:39:30|200.87|200.74|200.87|200.74|200.92|200.74|200.87|200.74|5
1749627580000|2025-06-11 07:39:40||200.79||200.79||200.79||200.74|0
1749627590000|2025-06-11 07:39:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|8
1749627600000|2025-06-11 07:40:00|200.87|200.79|200.92|200.79|200.92|200.79|200.87|200.79|8
1749627610000|2025-06-11 07:40:10|200.87|200.74|200.82|200.74|200.92|200.74|200.82|200.74|6
1749627620000|2025-06-11 07:40:20|200.87||200.82||200.87||200.82||44
1749627630000|2025-06-11 07:40:30|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|22
1749627640000|2025-06-11 07:40:40|200.82|200.69|200.77|200.69|200.82|200.69|200.77|200.69|7
1749627650000|2025-06-11 07:40:50|200.82|200.74|200.82|200.69|200.82|200.74|200.82|200.69|54
1749627660000|2025-06-11 07:41:00|200.77|200.64|200.77|200.69|200.77|200.69|200.77|200.64|8
1749627670000|2025-06-11 07:41:10||200.64||200.69||200.69||200.64|4
1749627680000|2025-06-11 07:41:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|503
1749627690000|2025-06-11 07:41:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|91
1749627700000|2025-06-11 07:41:40|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|7
1749627710000|2025-06-11 07:41:50|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|10
1749627720000|2025-06-11 07:42:00|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|6
1749627730000|2025-06-11 07:42:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|203
1749627740000|2025-06-11 07:42:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|3
1749627760000|2025-06-11 07:42:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|4
1749627780000|2025-06-11 07:43:00|||||||||18
1749627800000|2025-06-11 07:43:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|5
1749627810000|2025-06-11 07:43:30||200.64||200.64||200.64||200.64|7
1749627820000|2025-06-11 07:43:40|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.69|2
1749627830000|2025-06-11 07:43:50|200.82|200.64|200.77|200.64|200.82|200.64|200.72|200.64|41
1749627840000|2025-06-11 07:44:00|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.69|7
1749627850000|2025-06-11 07:44:10|||||||||1
1749627860000|2025-06-11 07:44:20|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|13
1749627870000|2025-06-11 07:44:30|200.72|200.64|200.82|200.74|200.82|200.74|200.72|200.64|10
1749627880000|2025-06-11 07:44:40|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|12
1749627890000|2025-06-11 07:44:50|200.77||200.72||200.77||200.72||2
1749627900000|2025-06-11 07:45:00|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|24
1749627910000|2025-06-11 07:45:10|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|7
1749627920000|2025-06-11 07:45:20|200.77|200.59|200.67|200.59|200.77|200.59|200.67|200.59|30
1749627930000|2025-06-11 07:45:30|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|22
1749627940000|2025-06-11 07:45:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|8
1749627950000|2025-06-11 07:45:50|||||||||5
1749627960000|2025-06-11 07:46:00|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|14
1749627970000|2025-06-11 07:46:10||200.59||200.64||200.64||200.59|7
1749627980000|2025-06-11 07:46:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|7
1749627990000|2025-06-11 07:46:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|2
1749628000000|2025-06-11 07:46:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|7
1749628010000|2025-06-11 07:46:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1749628020000|2025-06-11 07:47:00|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|20
1749628030000|2025-06-11 07:47:10||200.59||200.64||200.64||200.59|7
1749628040000|2025-06-11 07:47:20||200.59||200.64||200.64||200.59|43
1749628050000|2025-06-11 07:47:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|6
1749628080000|2025-06-11 07:48:00|200.62|200.54|200.57|200.49|200.67|200.54|200.57|200.49|27
1749628090000|2025-06-11 07:48:10|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|12
1749628100000|2025-06-11 07:48:20|200.52|200.44|200.57|200.49|200.57|200.49|200.52|200.44|6
1749628110000|2025-06-11 07:48:30|200.62|200.44|200.57|200.49|200.62|200.54|200.57|200.44|38
1749628120000|2025-06-11 07:48:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1749628150000|2025-06-11 07:49:10|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|15
1749628170000|2025-06-11 07:49:30|200.72|200.64|200.77|200.69|200.77|200.69|200.72|200.64|17
1749628180000|2025-06-11 07:49:40|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|36
1749628190000|2025-06-11 07:49:50|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.74|3
1749628200000|2025-06-11 07:50:00|||||||||1
1749628210000|2025-06-11 07:50:10|200.87||200.82||200.87||200.82||7
1749628220000|2025-06-11 07:50:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|0
1749628230000|2025-06-11 07:50:30|200.82|200.74|200.77|200.69|200.82|200.74|200.72|200.64|56
1749628240000|2025-06-11 07:50:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|7
1749628250000|2025-06-11 07:50:50|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|33
1749628260000|2025-06-11 07:51:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|53
1749628270000|2025-06-11 07:51:10|200.72|200.54|200.67|200.59|200.72|200.59|200.67|200.54|8
1749628280000|2025-06-11 07:51:20|200.72||200.72||200.72||200.72||2
1749628290000|2025-06-11 07:51:30|200.67|200.64|200.67|200.59|200.67|200.64|200.67|200.59|3
1749628300000|2025-06-11 07:51:40|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|14
1749628310000|2025-06-11 07:51:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1749628320000|2025-06-11 07:52:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|24
1749628330000|2025-06-11 07:52:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|10
1749628340000|2025-06-11 07:52:20|200.67|200.59|200.67|200.59|200.72|200.59|200.67|200.59|3
1749628350000|2025-06-11 07:52:30|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|4
1749628360000|2025-06-11 07:52:40|200.62|200.54|200.62|200.54|200.67|200.59|200.62|200.54|13
1749628370000|2025-06-11 07:52:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|0
1749628380000|2025-06-11 07:53:00|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|13
1749628390000|2025-06-11 07:53:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|4
1749628400000|2025-06-11 07:53:20|||||||||1
1749628410000|2025-06-11 07:53:30||200.49||200.54||200.54||200.49|16
1749628420000|2025-06-11 07:53:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|5
1749628440000|2025-06-11 07:54:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|24
1749628450000|2025-06-11 07:54:10|200.67||200.67||200.67||200.67||4
1749628460000|2025-06-11 07:54:20|200.62||200.62||200.62||200.62||0
1749628470000|2025-06-11 07:54:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|11
1749628500000|2025-06-11 07:55:00|200.72|200.64|200.77|200.69|200.82|200.74|200.72|200.64|54
1749628510000|2025-06-11 07:55:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|1
1749628520000|2025-06-11 07:55:20|200.87||200.82||200.87||200.82||0
1749628530000|2025-06-11 07:55:30|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.74|1
1749628540000|2025-06-11 07:55:40|200.92||200.87||200.92||200.87||0
1749628560000|2025-06-11 07:56:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|7
1749628570000|2025-06-11 07:56:10|||||||||1
1749628590000|2025-06-11 07:56:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|3
1749628600000|2025-06-11 07:56:40|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.79|13
1749628610000|2025-06-11 07:56:50||200.84||200.84||200.84||200.84|14
1749628620000|2025-06-11 07:57:00|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.84|4
1749628640000|2025-06-11 07:57:20|200.97||200.92||200.97||200.92||6
1749628660000|2025-06-11 07:57:40|200.97|200.89|200.97|200.89|201.02|200.89|200.92|200.89|107
1749628670000|2025-06-11 07:57:50|200.92|200.84|200.97|200.84|200.97|200.89|200.92|200.84|35
1749628680000|2025-06-11 07:58:00||200.89||200.89||200.89||200.89|0
1749628690000|2025-06-11 07:58:10|200.92|200.84|200.97|200.84|200.97|200.84|200.92|200.84|3
1749628700000|2025-06-11 07:58:20|201.02|200.89|200.97|200.89|201.02|200.94|200.97|200.89|7
1749628720000|2025-06-11 07:58:40|201.02|200.94|200.97|200.84|201.02|200.94|200.97|200.84|13
1749628730000|2025-06-11 07:58:50||200.89||200.89||200.89||200.84|1
1749628740000|2025-06-11 07:59:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|16
1749628750000|2025-06-11 07:59:10|201.07||201.02||201.07||201.02||12
1749628760000|2025-06-11 07:59:20|||||||||1
1749628780000|2025-06-11 07:59:40|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|2
1749628790000|2025-06-11 07:59:50|201.02||200.97||201.02||200.97||1
1749628800000|2025-06-11 08:00:00|||||||||8
1749628810000|2025-06-11 08:00:10|||||||||1
1749628820000|2025-06-11 08:00:20|200.92|200.84|200.97|200.84|200.97|200.89|200.92|200.84|8
1749628830000|2025-06-11 08:00:30|200.92|200.89|200.92|200.84|200.97|200.89|200.92|200.84|2
1749628860000|2025-06-11 08:01:00|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|8
1749628870000|2025-06-11 08:01:10|||||||||1
1749628880000|2025-06-11 08:01:20|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|3
1749628900000|2025-06-11 08:01:40|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|5
1749628910000|2025-06-11 08:01:50|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|9
1749628930000|2025-06-11 08:02:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|4
1749628940000|2025-06-11 08:02:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|0
1749628950000|2025-06-11 08:02:30|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|9
1749628960000|2025-06-11 08:02:40|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|9
1749628990000|2025-06-11 08:03:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|7
1749629010000|2025-06-11 08:03:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|4
1749629020000|2025-06-11 08:03:40||201.09||201.14||201.14||201.09|2
1749629040000|2025-06-11 08:04:00|201.27||201.22||201.27||201.22||5
1749629050000|2025-06-11 08:04:10|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|6
1749629060000|2025-06-11 08:04:20|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|11
1749629070000|2025-06-11 08:04:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1749629080000|2025-06-11 08:04:40|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|7
1749629090000|2025-06-11 08:04:50|201.17||201.17||201.17||201.17||1
1749629100000|2025-06-11 08:05:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|6
1749629110000|2025-06-11 08:05:10|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|6
1749629120000|2025-06-11 08:05:20|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.09|7
1749629130000|2025-06-11 08:05:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|14
1749629140000|2025-06-11 08:05:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1749629160000|2025-06-11 08:06:00|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|65
1749629170000|2025-06-11 08:06:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|2
1749629180000|2025-06-11 08:06:20|||||||||6
1749629190000|2025-06-11 08:06:30|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|6
1749629200000|2025-06-11 08:06:40|201.17|201.09|201.17|201.09|201.17|201.14|201.17|201.09|9
1749629210000|2025-06-11 08:06:50|201.22||201.17||201.22||201.17||1
1749629220000|2025-06-11 08:07:00|201.22|201.14|201.32|201.19|201.32|201.19|201.22|201.14|9
1749629230000|2025-06-11 08:07:10|201.27|201.24|201.37|201.24|201.37|201.29|201.27|201.24|9
1749629240000|2025-06-11 08:07:20|201.32||201.32||201.32||201.32||0
1749629250000|2025-06-11 08:07:30|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|10
1749629260000|2025-06-11 08:07:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|4
1749629270000|2025-06-11 08:07:50|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|9
1749629290000|2025-06-11 08:08:10|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|11
1749629300000|2025-06-11 08:08:20|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|56
1749629310000|2025-06-11 08:08:30|201.32|201.24|201.32|201.24|201.32|201.29|201.32|201.24|6
1749629330000|2025-06-11 08:08:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|26
1749629340000|2025-06-11 08:09:00|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|2
1749629350000|2025-06-11 08:09:10|||||||||8
1749629360000|2025-06-11 08:09:20|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.34|4
1749629370000|2025-06-11 08:09:30|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|22
1749629380000|2025-06-11 08:09:40|201.47|201.34|201.47|201.34|201.47|201.34|201.42|201.34|10
1749629390000|2025-06-11 08:09:50|201.52|201.39|201.52|201.39|201.52|201.39|201.47|201.39|0
1749629400000|2025-06-11 08:10:00|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|2
1749629410000|2025-06-11 08:10:10|201.52|201.44|201.62|201.54|201.62|201.54|201.47|201.44|17
1749629420000|2025-06-11 08:10:20||201.49||201.49||201.54||201.49|2
1749629430000|2025-06-11 08:10:30|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|6
1749629440000|2025-06-11 08:10:40|||||||||1
1749629450000|2025-06-11 08:10:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|6
1749629460000|2025-06-11 08:11:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|5
1749629470000|2025-06-11 08:11:10|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.49|6
1749629480000|2025-06-11 08:11:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|4
1749629490000|2025-06-11 08:11:30||201.39||201.44||201.44||201.39|8
1749629500000|2025-06-11 08:11:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|6
1749629510000|2025-06-11 08:11:50|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|2
1749629520000|2025-06-11 08:12:00|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|2
1749629530000|2025-06-11 08:12:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|4
1749629540000|2025-06-11 08:12:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1
1749629550000|2025-06-11 08:12:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1749629570000|2025-06-11 08:12:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|2
1749629580000|2025-06-11 08:13:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|9
1749629590000|2025-06-11 08:13:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.34|26
1749629600000|2025-06-11 08:13:20|201.52||201.52||201.52||201.52||1
1749629610000|2025-06-11 08:13:30|201.47|201.34|201.47|201.39|201.47|201.39|201.47|201.34|2
1749629620000|2025-06-11 08:13:40|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|2
1749629630000|2025-06-11 08:13:50||201.39||201.34||201.39||201.34|0
1749629640000|2025-06-11 08:14:00|201.42||201.42||201.42||201.42||0
1749629670000|2025-06-11 08:14:30|201.47||201.42||201.47||201.42||1
1749629680000|2025-06-11 08:14:40|201.47|201.29|201.42|201.34|201.47|201.34|201.37|201.29|102
1749629690000|2025-06-11 08:14:50|||||||||1
1749629700000|2025-06-11 08:15:00|201.47|201.29|201.47|201.39|201.47|201.39|201.47|201.29|5
1749629710000|2025-06-11 08:15:10|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|156
1749629720000|2025-06-11 08:15:20|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|5
1749629730000|2025-06-11 08:15:30|201.52||201.52||201.52||201.52||1
1749629750000|2025-06-11 08:15:50|201.57|201.39|201.57|201.49|201.57|201.49|201.57|201.39|9
1749629760000|2025-06-11 08:16:00|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|11
1749629780000|2025-06-11 08:16:20|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|4
1749629790000|2025-06-11 08:16:30|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|0
1749629800000|2025-06-11 08:16:40|201.62||201.57||201.62||201.57||1
1749629810000|2025-06-11 08:16:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|0
1749629820000|2025-06-11 08:17:00|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|0
1749629830000|2025-06-11 08:17:10|201.57||201.57||201.57||201.57||0
1749629840000|2025-06-11 08:17:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|7
1749629850000|2025-06-11 08:17:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1749629870000|2025-06-11 08:17:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|19
1749629890000|2025-06-11 08:18:10|||||||||2
1749629900000|2025-06-11 08:18:20|201.57||201.52||201.57||201.52||0
1749629910000|2025-06-11 08:18:30|201.57||201.52||201.57||201.52||0
1749629920000|2025-06-11 08:18:40|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|1
1749629930000|2025-06-11 08:18:50|201.62|201.49|201.57|201.49|201.62|201.49|201.57|201.44|4
1749629940000|2025-06-11 08:19:00|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|0
1749629950000|2025-06-11 08:19:10||201.54||201.49||201.54||201.49|0
1749629960000|2025-06-11 08:19:20|201.67|201.54|201.52|201.44|201.67|201.54|201.52|201.44|4
1749629970000|2025-06-11 08:19:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|3
1749629980000|2025-06-11 08:19:40||201.44||201.49||201.49||201.44|13
1749629990000|2025-06-11 08:19:50||201.44||201.49||201.49||201.44|1
1749630030000|2025-06-11 08:20:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|8
1749630050000|2025-06-11 08:20:50|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|11
1749630070000|2025-06-11 08:21:10|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.34|6
1749630080000|2025-06-11 08:21:20|201.57||201.57||201.57||201.57||1
1749630090000|2025-06-11 08:21:30|201.52||201.52||201.57||201.52||0
1749630100000|2025-06-11 08:21:40|201.57||201.57||201.57||201.57||0
1749630110000|2025-06-11 08:21:50|201.52||201.57||201.57||201.52||0
1749630120000|2025-06-11 08:22:00||201.49||201.49||201.49||201.49|0
1749630130000|2025-06-11 08:22:10|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|13
1749630140000|2025-06-11 08:22:20|201.57|201.44|201.57|201.49|201.62|201.49|201.57|201.44|2
1749630150000|2025-06-11 08:22:30|||||||||2
1749630160000|2025-06-11 08:22:40|||||||||2
1749630170000|2025-06-11 08:22:50|||||||||1
1749630180000|2025-06-11 08:23:00||201.44||201.49||201.49||201.44|2
1749630190000|2025-06-11 08:23:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1
1749630200000|2025-06-11 08:23:20|201.57||201.57||201.57||201.52||6
1749630210000|2025-06-11 08:23:30|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.44|3
1749630220000|2025-06-11 08:23:40||201.44||201.44||201.44||201.44|1
1749630230000|2025-06-11 08:23:50||201.49||201.49||201.49||201.49|0
1749630240000|2025-06-11 08:24:00|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|1
1749630250000|2025-06-11 08:24:10|201.52||201.57||201.57||201.52||0
1749630260000|2025-06-11 08:24:20||201.49||201.44||201.49||201.44|1
1749630270000|2025-06-11 08:24:30|201.52|201.39|201.52|201.44|201.52|201.44|201.47|201.39|5
1749630290000|2025-06-11 08:24:50|||||||||5463
1749630300000|2025-06-11 08:25:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|351
1749630310000|2025-06-11 08:25:10|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|8
1749630320000|2025-06-11 08:25:20|201.52|201.39|201.47|201.39|201.52|201.39|201.47|201.39|1
1749630330000|2025-06-11 08:25:30|201.52||201.52||201.52||201.47||2
1749630340000|2025-06-11 08:25:40|||||||||1
1749630350000|2025-06-11 08:25:50|201.47||201.47||201.47||201.47||4
1749630360000|2025-06-11 08:26:00|||||||||1
1749630370000|2025-06-11 08:26:10|201.42|201.34|201.32|201.24|201.42|201.34|201.32|201.24|21
1749630380000|2025-06-11 08:26:20|||||||||1
1749630390000|2025-06-11 08:26:30|||||||||3
1749630400000|2025-06-11 08:26:40|||||||||1
1749630410000|2025-06-11 08:26:50|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|33
1749630420000|2025-06-11 08:27:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|8
1749630430000|2025-06-11 08:27:10|||||||||6
1749630440000|2025-06-11 08:27:20|||||||||1
1749630450000|2025-06-11 08:27:30|||||||||2
1749630460000|2025-06-11 08:27:40|||||||||6
1749630470000|2025-06-11 08:27:50|||||||||2
1749630480000|2025-06-11 08:28:00|||||||||2
1749630490000|2025-06-11 08:28:10|||||||||2
1749630500000|2025-06-11 08:28:20|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|17
1749630510000|2025-06-11 08:28:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|7
1749630520000|2025-06-11 08:28:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|29
1749630530000|2025-06-11 08:28:50|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|9
1749630540000|2025-06-11 08:29:00|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|5
1749630550000|2025-06-11 08:29:10|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.29|6
1749630560000|2025-06-11 08:29:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|3
1749630570000|2025-06-11 08:29:30|||||||||2
1749630580000|2025-06-11 08:29:40|201.42|201.24|201.32|201.24|201.42|201.24|201.32|201.24|3
1749630590000|2025-06-11 08:29:50|||||||||1
1749630600000|2025-06-11 08:30:00|||||||||21
1749630610000|2025-06-11 08:30:10|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|25
1749630620000|2025-06-11 08:30:20|201.32||201.27||201.32||201.27||8
1749630630000|2025-06-11 08:30:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1749630640000|2025-06-11 08:30:40|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|4
1749630650000|2025-06-11 08:30:50|||||||||1
1749630660000|2025-06-11 08:31:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|22
1749630670000|2025-06-11 08:31:10|||||||||1
1749630680000|2025-06-11 08:31:20|||||||||1
1749630690000|2025-06-11 08:31:30|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|7
1749630700000|2025-06-11 08:31:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|33
1749630710000|2025-06-11 08:31:50|||||||||2
1749630720000|2025-06-11 08:32:00|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|15
1749630730000|2025-06-11 08:32:10|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|10
1749630740000|2025-06-11 08:32:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|7
1749630750000|2025-06-11 08:32:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|3
1749630760000|2025-06-11 08:32:40||201.09||201.14||201.14||201.09|2
1749630770000|2025-06-11 08:32:50|201.27||201.22||201.27||201.22||5
1749630780000|2025-06-11 08:33:00|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|13
1749630790000|2025-06-11 08:33:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|4
1749630800000|2025-06-11 08:33:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|4
1749630810000|2025-06-11 08:33:30|||||||||2
1749630820000|2025-06-11 08:33:40|||||||||5002
1749630830000|2025-06-11 08:33:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1749630840000|2025-06-11 08:34:00|||||||||1
1749630850000|2025-06-11 08:34:10|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|18
1749630860000|2025-06-11 08:34:20||201.14||201.09||201.14||201.09|2
1749630870000|2025-06-11 08:34:30|201.17||201.17||201.22||201.17||8
1749630880000|2025-06-11 08:34:40|||||||||2
1749630890000|2025-06-11 08:34:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|3
1749630900000|2025-06-11 08:35:00|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|3
1749630910000|2025-06-11 08:35:10|||||||||7
1749630920000|2025-06-11 08:35:20|201.22||201.17||201.22||201.17||3
1749630930000|2025-06-11 08:35:30|||||||||1
1749630940000|2025-06-11 08:35:40|201.22||201.17||201.22||201.17||2
1749630950000|2025-06-11 08:35:50|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|30
1749630960000|2025-06-11 08:36:00||201.09||201.09||201.09||201.09|1
1749630970000|2025-06-11 08:36:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|5
1749630980000|2025-06-11 08:36:20|201.17|200.99|201.02|200.94|201.17|200.99|201.02|200.89|12
1749630990000|2025-06-11 08:36:30|||||||||1
1749631000000|2025-06-11 08:36:40|||||||||2
1749631010000|2025-06-11 08:36:50|||||||||1
1749631020000|2025-06-11 08:37:00|200.97|200.89|201.02|200.89|201.02|200.94|200.97|200.89|16
1749631030000|2025-06-11 08:37:10|200.97||200.97||200.97||200.97||1
1749631040000|2025-06-11 08:37:20|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.89|13
1749631050000|2025-06-11 08:37:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|60
1749631060000|2025-06-11 08:37:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|20
1749631080000|2025-06-11 08:38:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|20
1749631100000|2025-06-11 08:38:20|||||||||3
1749631110000|2025-06-11 08:38:30|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|21
1749631120000|2025-06-11 08:38:40|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|7
1749631130000|2025-06-11 08:38:50|200.87|200.79|200.87|200.79|200.87|200.84|200.87|200.79|21
1749631140000|2025-06-11 08:39:00|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|9
1749631150000|2025-06-11 08:39:10|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|13
1749631160000|2025-06-11 08:39:20||200.79||200.74||200.79||200.74|6
1749631170000|2025-06-11 08:39:30|200.82||200.82||200.87||200.82||4
1749631180000|2025-06-11 08:39:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|2
1749631190000|2025-06-11 08:39:50|||||||||13
1749631200000|2025-06-11 08:40:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|17
1749631210000|2025-06-11 08:40:10|||||||||4
1749631220000|2025-06-11 08:40:20|200.87|200.79|200.92|200.79|200.92|200.79|200.87|200.79|3
1749631230000|2025-06-11 08:40:30|200.87|200.84|200.87|200.79|200.92|200.84|200.87|200.79|2
1749631240000|2025-06-11 08:40:40|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.79|6
1749631250000|2025-06-11 08:40:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|13
1749631260000|2025-06-11 08:41:00|||||||||2
1749631270000|2025-06-11 08:41:10|||||||||2
1749631280000|2025-06-11 08:41:20|||||||||2
1749631290000|2025-06-11 08:41:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|18
1749631300000|2025-06-11 08:41:40|||||||||2
1749631310000|2025-06-11 08:41:50|||||||||1
1749631320000|2025-06-11 08:42:00|||||||||2
1749631330000|2025-06-11 08:42:10|200.87|200.79|200.87|200.79|200.87|200.84|200.87|200.79|4
1749631340000|2025-06-11 08:42:20|||||||||57
1749631350000|2025-06-11 08:42:30|||||||||1
1749631360000|2025-06-11 08:42:40|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|8
1749631370000|2025-06-11 08:42:50|||||||||2
1749631380000|2025-06-11 08:43:00|||||||||2
1749631390000|2025-06-11 08:43:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|5
1749631400000|2025-06-11 08:43:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|3
1749631410000|2025-06-11 08:43:30|||||||||2
1749631420000|2025-06-11 08:43:40|||||||||1
1749631430000|2025-06-11 08:43:50|||||||||1
1749631440000|2025-06-11 08:44:00||200.74||200.79||200.79||200.74|20
1749631450000|2025-06-11 08:44:10|||||||||1
1749631460000|2025-06-11 08:44:20|200.82|200.74|200.87|200.79|200.92|200.79|200.82|200.74|10
1749631470000|2025-06-11 08:44:30||200.74||200.74||200.74||200.74|8
1749631480000|2025-06-11 08:44:40||200.79||200.79||200.79||200.79|2
1749631490000|2025-06-11 08:44:50||200.74||200.79||200.79||200.74|4
1749631500000|2025-06-11 08:45:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1749631510000|2025-06-11 08:45:10|200.87||200.82||200.87||200.82||6
1749631520000|2025-06-11 08:45:20||200.69||200.74||200.74||200.69|22
1749631530000|2025-06-11 08:45:30|||||||||7
1749631540000|2025-06-11 08:45:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1749631550000|2025-06-11 08:45:50|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|7
1749631560000|2025-06-11 08:46:00|||||||||3
1749631570000|2025-06-11 08:46:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|7
1749631580000|2025-06-11 08:46:20||200.69||200.74||200.74||200.69|2
1749631590000|2025-06-11 08:46:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|2
1749631600000|2025-06-11 08:46:40|200.82||200.77||200.82||200.77||7
1749631610000|2025-06-11 08:46:50|200.82|200.74|200.82|200.69|200.82|200.74|200.82|200.69|7
1749631620000|2025-06-11 08:47:00|200.77||200.77||200.77||200.77||6
1749631630000|2025-06-11 08:47:10|||||||||1
1749631640000|2025-06-11 08:47:20|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|10
1749631650000|2025-06-11 08:47:30||200.74||200.74||200.74||200.74|1
1749631660000|2025-06-11 08:47:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|13
1749631670000|2025-06-11 08:47:50|200.92|200.84|200.92|200.79|200.92|200.84|200.87|200.79|3
1749631680000|2025-06-11 08:48:00|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.79|4
1749631690000|2025-06-11 08:48:10||200.79||200.84||200.84||200.79|2
1749631700000|2025-06-11 08:48:20|||||||||1
1749631710000|2025-06-11 08:48:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|3
1749631720000|2025-06-11 08:48:40|200.92||200.92||200.92||200.92||9
1749631730000|2025-06-11 08:48:50||200.84||200.84||200.84||200.84|9
1749631740000|2025-06-11 08:49:00|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|4
1749631750000|2025-06-11 08:49:10|||||||||1
1749631760000|2025-06-11 08:49:20|||||||||1
1749631770000|2025-06-11 08:49:30|||||||||3
1749631780000|2025-06-11 08:49:40|||||||||1
1749631790000|2025-06-11 08:49:50||200.79||200.84||200.84||200.79|24
1749631800000|2025-06-11 08:50:00|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|11
1749631810000|2025-06-11 08:50:10|||||||||1
1749631820000|2025-06-11 08:50:20|||||||||1
1749631830000|2025-06-11 08:50:30|||||||||2
1749631840000|2025-06-11 08:50:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|8
1749631850000|2025-06-11 08:50:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.89|18
1749631860000|2025-06-11 08:51:00|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|32
1749631870000|2025-06-11 08:51:10||200.99||200.99||200.99||200.99|2
1749631880000|2025-06-11 08:51:20|||||||||12
1749631890000|2025-06-11 08:51:30|||||||||1
1749631900000|2025-06-11 08:51:40|||||||||2
1749631910000|2025-06-11 08:51:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|6
1749631920000|2025-06-11 08:52:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1749631930000|2025-06-11 08:52:10|||||||||1
1749631940000|2025-06-11 08:52:20|||||||||3
1749631950000|2025-06-11 08:52:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|15
1749631960000|2025-06-11 08:52:40|||||||||1
1749631970000|2025-06-11 08:52:50|||||||||2
1749631980000|2025-06-11 08:53:00|||||||||1
1749631990000|2025-06-11 08:53:10|201.17||201.12||201.17||201.12||2
1749632000000|2025-06-11 08:53:20|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|10
1749632010000|2025-06-11 08:53:30|||||||||1
1749632020000|2025-06-11 08:53:40|||||||||2
1749632030000|2025-06-11 08:53:50|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|7
1749632040000|2025-06-11 08:54:00||201.14||201.14||201.14||201.14|2
1749632050000|2025-06-11 08:54:10||201.09||201.14||201.14||201.09|3
1749632060000|2025-06-11 08:54:20|201.27||201.27||201.27||201.22||1
1749632070000|2025-06-11 08:54:30||201.19||201.14||201.19||201.14|5
1749632080000|2025-06-11 08:54:40|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1749632090000|2025-06-11 08:54:50|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|1
1749632100000|2025-06-11 08:55:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|4
1749632110000|2025-06-11 08:55:10|201.37||201.37||201.37||201.32||0
1749632120000|2025-06-11 08:55:20|201.32|201.19|201.27|201.19|201.32|201.19|201.27|201.19|7
1749632130000|2025-06-11 08:55:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|8
1749632140000|2025-06-11 08:55:40||201.19||201.19||201.19||201.19|1
1749632150000|2025-06-11 08:55:50|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|2
1749632170000|2025-06-11 08:56:10|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|38
1749632190000|2025-06-11 08:56:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|5
1749632200000|2025-06-11 08:56:40|||||||||2
1749632210000|2025-06-11 08:56:50||201.09||201.14||201.14||201.09|4
1749632220000|2025-06-11 08:57:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|3
1749632230000|2025-06-11 08:57:10||201.14||201.19||201.19||201.14|3
1749632250000|2025-06-11 08:57:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|21
1749632260000|2025-06-11 08:57:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|2
1749632270000|2025-06-11 08:57:50||201.24||201.24||201.24||201.24|4
1749632280000|2025-06-11 08:58:00||201.29||201.29||201.29||201.29|0
1749632300000|2025-06-11 08:58:20||201.24||201.24||201.24||201.24|5
1749632310000|2025-06-11 08:58:30|201.32||201.32||201.32||201.32||0
1749632320000|2025-06-11 08:58:40|||||||||2
1749632330000|2025-06-11 08:58:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|7
1749632350000|2025-06-11 08:59:10||201.14||201.19||201.19||201.14|5
1749632360000|2025-06-11 08:59:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|3
1749632380000|2025-06-11 08:59:40||201.09||201.09||201.09||201.09|11
1749632390000|2025-06-11 08:59:50|201.17||201.17||201.17||201.17||7
1749632400000|2025-06-11 09:00:00|201.22|201.14|201.27|201.14|201.27|201.19|201.22|201.14|6
1749632410000|2025-06-11 09:00:10|201.22|201.19|201.22|201.14|201.27|201.19|201.22|201.14|17
1749632430000|2025-06-11 09:00:30|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|3
1749632440000|2025-06-11 09:00:40|201.22||201.22||201.22||201.22||1
1749632460000|2025-06-11 09:01:00|201.27||201.27||201.27||201.27||3
1749632470000|2025-06-11 09:01:10|201.22|201.19|201.27|201.19|201.27|201.19|201.22|201.19|5
1749632480000|2025-06-11 09:01:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|8
1749632500000|2025-06-11 09:01:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1749632510000|2025-06-11 09:01:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|4
1749632520000|2025-06-11 09:02:00|201.27|201.19|201.32|201.19|201.32|201.24|201.27|201.19|3
1749632530000|2025-06-11 09:02:10||201.24||201.24||201.24||201.24|0
1749632550000|2025-06-11 09:02:30|201.27|201.19|201.32|201.19|201.32|201.24|201.27|201.19|17
1749632560000|2025-06-11 09:02:40|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1749632580000|2025-06-11 09:03:00||201.19||201.19||201.19||201.19|1
1749632590000|2025-06-11 09:03:10|201.27||201.32||201.32||201.27||0
1749632610000|2025-06-11 09:03:30|201.27|201.14|201.27|201.19|201.27|201.19|201.22|201.14|1
1749632630000|2025-06-11 09:03:50|201.32||201.32||201.32||201.32||0
1749632640000|2025-06-11 09:04:00|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|24
1749632650000|2025-06-11 09:04:10|201.27||201.27||201.32||201.27||15
1749632660000|2025-06-11 09:04:20|||||||||3
1749632670000|2025-06-11 09:04:30||201.14||201.14||201.14||201.14|8
1749632680000|2025-06-11 09:04:40|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|1
1749632690000|2025-06-11 09:04:50|201.27||201.22||201.27||201.22||9
1749632700000|2025-06-11 09:05:00|201.27|201.09|201.27|201.14|201.27|201.14|201.22|201.09|16
1749632710000|2025-06-11 09:05:10||201.19||201.19||201.19||201.19|0
1749632720000|2025-06-11 09:05:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|18
1749632740000|2025-06-11 09:05:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|9
1749632750000|2025-06-11 09:05:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|12
1749632760000|2025-06-11 09:06:00|||||||||39
1749632770000|2025-06-11 09:06:10|201.27||201.22||201.27||201.22||2
1749632780000|2025-06-11 09:06:20||201.09||201.14||201.14||201.09|2003
1749632790000|2025-06-11 09:06:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1749632810000|2025-06-11 09:06:50||201.14||201.19||201.19||201.14|14
1749632820000|2025-06-11 09:07:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|3
1749632830000|2025-06-11 09:07:10|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|4
1749632840000|2025-06-11 09:07:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1749632850000|2025-06-11 09:07:30|||||||||2
1749632860000|2025-06-11 09:07:40|201.22||201.17||201.22||201.17||9
1749632870000|2025-06-11 09:07:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|8
1749632880000|2025-06-11 09:08:00|||||||||1
1749632910000|2025-06-11 09:08:30|||||||||1
1749632920000|2025-06-11 09:08:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|11
1749632930000|2025-06-11 09:08:50|||||||||1
1749632940000|2025-06-11 09:09:00|201.12||201.12||201.12||201.07||2
1749632950000|2025-06-11 09:09:10||201.04||201.04||201.04||201.04|0
1749632990000|2025-06-11 09:09:50|||||||||116
1749633010000|2025-06-11 09:10:10||200.99||200.99||200.99||200.99|24
1749633020000|2025-06-11 09:10:20||201.04||201.04||201.04||200.99|2
1749633030000|2025-06-11 09:10:30||200.99||201.04||201.04||200.99|3
1749633040000|2025-06-11 09:10:40||200.99||201.04||201.04||200.99|3
1749633050000|2025-06-11 09:10:50|||||||||4
1749633060000|2025-06-11 09:11:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|19
1749633080000|2025-06-11 09:11:20|201.17||201.17||201.17||201.17||3
1749633090000|2025-06-11 09:11:30|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|3
1749633100000|2025-06-11 09:11:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1749633110000|2025-06-11 09:11:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|7
1749633120000|2025-06-11 09:12:00|201.27|201.19|201.37|201.29|201.37|201.29|201.27|201.19|26
1749633130000|2025-06-11 09:12:10|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|11
1749633140000|2025-06-11 09:12:20|||||||||1125
1749633150000|2025-06-11 09:12:30|||||||||1
1749633160000|2025-06-11 09:12:40|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|32
1749633180000|2025-06-11 09:13:00|||||||||1
1749633190000|2025-06-11 09:13:10|201.42||201.37||201.42||201.37||33
1749633200000|2025-06-11 09:13:20|201.42||201.37||201.42||201.37||0
1749633220000|2025-06-11 09:13:40|||||||||3
1749633230000|2025-06-11 09:13:50|201.42|201.34|201.47|201.34|201.47|201.39|201.42|201.34|8
1749633240000|2025-06-11 09:14:00||201.39||201.39||201.39||201.39|0
1749633270000|2025-06-11 09:14:30||201.34||201.34||201.34||201.34|32
1749633280000|2025-06-11 09:14:40||201.39||201.39||201.39||201.39|0
1749633300000|2025-06-11 09:15:00|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|27
1749633310000|2025-06-11 09:15:10|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|11
1749633320000|2025-06-11 09:15:20||201.39||201.39||201.39||201.39|10
1749633350000|2025-06-11 09:15:50|||||||||2
1749633360000|2025-06-11 09:16:00||201.34||201.34||201.34||201.34|7
1749633370000|2025-06-11 09:16:10||201.39||201.39||201.39||201.39|0
1749633390000|2025-06-11 09:16:30|201.52||201.52||201.52||201.47||22
1749633400000|2025-06-11 09:16:40|201.47||201.47||201.52||201.47||6
1749633410000|2025-06-11 09:16:50|201.52||201.52||201.52||201.47||5
1749633420000|2025-06-11 09:17:00|201.47||201.52||201.52||201.47||0
1749633430000|2025-06-11 09:17:10|201.57|201.44|201.57|201.44|201.57|201.49|201.57|201.44|98
1749633440000|2025-06-11 09:17:20|201.52||201.57||201.57||201.52||1
1749633450000|2025-06-11 09:17:30||201.49||201.49||201.49||201.49|0
1749633460000|2025-06-11 09:17:40|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|9
1749633470000|2025-06-11 09:17:50|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|3
1749633480000|2025-06-11 09:18:00||201.54||201.54||201.54||201.49|0
1749633490000|2025-06-11 09:18:10||201.49||201.49||201.54||201.49|0
1749633500000|2025-06-11 09:18:20|201.57|201.44|201.57|201.44|201.57|201.49|201.52|201.44|43
1749633510000|2025-06-11 09:18:30||201.49||201.49||201.49||201.49|0
1749633530000|2025-06-11 09:18:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|7
1749633540000|2025-06-11 09:19:00||201.39||201.44||201.44||201.39|8
1749633560000|2025-06-11 09:19:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|12
1749633570000|2025-06-11 09:19:30|201.62|201.44|201.57|201.49|201.62|201.49|201.57|201.44|63
1749633580000|2025-06-11 09:19:40||201.44||201.49||201.49||201.44|10
1749633590000|2025-06-11 09:19:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|13
1749633600000|2025-06-11 09:20:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1749633620000|2025-06-11 09:20:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|19
1749633630000|2025-06-11 09:20:30|201.57||201.57||201.57||201.52||66
1749633640000|2025-06-11 09:20:40||201.49||201.49||201.49||201.49|0
1749633650000|2025-06-11 09:20:50|||||||||1
1749633660000|2025-06-11 09:21:00|201.62||201.57||201.62||201.57||7
1749633670000|2025-06-11 09:21:10|201.62|201.44|201.57|201.44|201.62|201.44|201.52|201.44|22
1749633680000|2025-06-11 09:21:20|201.52||201.52||201.52||201.52||0
1749633690000|2025-06-11 09:21:30|201.57||201.52||201.57||201.52||2
1749633730000|2025-06-11 09:22:10|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|216
1749633740000|2025-06-11 09:22:20|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|39
1749633750000|2025-06-11 09:22:30|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|4
1749633760000|2025-06-11 09:22:40|||||||||1
1749633770000|2025-06-11 09:22:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|85
1749633780000|2025-06-11 09:23:00|201.57||201.52||201.57||201.52||1
1749633790000|2025-06-11 09:23:10|201.57||201.52||201.57||201.52||1
1749633800000|2025-06-11 09:23:20|||||||||3
1749633810000|2025-06-11 09:23:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|21
1749633830000|2025-06-11 09:23:50|||||||||87
1749633840000|2025-06-11 09:24:00|201.42|201.34|201.37|201.29|201.47|201.34|201.37|201.29|34
1749633850000|2025-06-11 09:24:10|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|3
1749633860000|2025-06-11 09:24:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|16
1749633880000|2025-06-11 09:24:40|201.42|201.34|201.42|201.29|201.47|201.39|201.42|201.29|99
1749633890000|2025-06-11 09:24:50|201.37||201.37||201.42||201.37||2
1749633900000|2025-06-11 09:25:00|201.42||201.37||201.42||201.37||15
1749633910000|2025-06-11 09:25:10|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|0
1749633920000|2025-06-11 09:25:20||201.34||201.34||201.34||201.29|5
1749633930000|2025-06-11 09:25:30||201.29||201.34||201.34||201.29|19
1749633940000|2025-06-11 09:25:40|||||||||4
1749633950000|2025-06-11 09:25:50|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|2
1749633960000|2025-06-11 09:26:00|201.42|201.39|201.47|201.39|201.47|201.39|201.42|201.39|4
1749633970000|2025-06-11 09:26:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|18
1749633990000|2025-06-11 09:26:30|||||||||3
1749634020000|2025-06-11 09:27:00|||||||||5
1749634050000|2025-06-11 09:27:30|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|27
1749634060000|2025-06-11 09:27:40|201.47||201.52||201.52||201.47||0
1749634070000|2025-06-11 09:27:50|201.47||201.52||201.52||201.47||0
1749634080000|2025-06-11 09:28:00||201.44||201.44||201.44||201.44|10
1749634090000|2025-06-11 09:28:10|||||||||2
1749634110000|2025-06-11 09:28:30|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|15
1749634120000|2025-06-11 09:28:40|201.62|201.49|201.62|201.49|201.62|201.49|201.57|201.49|2
1749634130000|2025-06-11 09:28:50|201.57||201.57||201.57||201.57||1
1749634140000|2025-06-11 09:29:00|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|0
1749634150000|2025-06-11 09:29:10|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|0
1749634160000|2025-06-11 09:29:20||201.54||201.54||201.54||201.49|0
1749634190000|2025-06-11 09:29:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|61
1749634200000|2025-06-11 09:30:00||201.54||201.54||201.59||201.54|20
1749634210000|2025-06-11 09:30:10|201.62||201.62||201.67||201.62||22
1749634230000|2025-06-11 09:30:30|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|31
1749634240000|2025-06-11 09:30:40|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|0
1749634250000|2025-06-11 09:30:50|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|9
1749634260000|2025-06-11 09:31:00||201.49||201.54||201.54||201.49|38
1749634280000|2025-06-11 09:31:20||201.49||201.54||201.54||201.49|2
1749634310000|2025-06-11 09:31:50||201.49||201.54||201.54||201.49|1
1749634360000|2025-06-11 09:32:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|10
1749634370000|2025-06-11 09:32:50||201.54||201.59||201.59||201.54|0
1749634380000|2025-06-11 09:33:00||201.54||201.59||201.59||201.54|0
1749634390000|2025-06-11 09:33:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1749634400000|2025-06-11 09:33:20|201.67||201.62||201.67||201.62||0
1749634410000|2025-06-11 09:33:30|||||||||1
1749634420000|2025-06-11 09:33:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|4
1749634430000|2025-06-11 09:33:50|201.62|201.54|201.57|201.49|201.62|201.59|201.57|201.44|16
1749634440000|2025-06-11 09:34:00||201.44||201.49||201.49||201.44|0
1749634450000|2025-06-11 09:34:10|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.34|0
1749634460000|2025-06-11 09:34:20||201.34||201.34||201.39||201.34|0
1749634470000|2025-06-11 09:34:30||201.39||201.39||201.39||201.34|0
1749634510000|2025-06-11 09:35:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|8
1749634520000|2025-06-11 09:35:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|33
1749634530000|2025-06-11 09:35:30|||||||||3
1749634550000|2025-06-11 09:35:50|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|3
1749634560000|2025-06-11 09:36:00||201.34||201.34||201.34||201.34|33
1749634570000|2025-06-11 09:36:10|201.42||201.47||201.47||201.42||0
1749634580000|2025-06-11 09:36:20||201.39||201.34||201.39||201.34|4
1749634590000|2025-06-11 09:36:30|201.42|201.39|201.42|201.34|201.42|201.39|201.42|201.34|9
1749634600000|2025-06-11 09:36:40|||||||||2
1749634610000|2025-06-11 09:36:50|201.47||201.47||201.47||201.42||5
1749634620000|2025-06-11 09:37:00|201.42|201.39|201.47|201.34|201.47|201.39|201.42|201.34|0
1749634630000|2025-06-11 09:37:10|201.42||201.47||201.47||201.42||0
1749634640000|2025-06-11 09:37:20|201.42||201.47||201.47||201.42||0
1749634650000|2025-06-11 09:37:30||201.39||201.34||201.39||201.34|0
1749634660000|2025-06-11 09:37:40||201.39||201.39||201.39||201.34|0
1749634680000|2025-06-11 09:38:00||201.34||201.39||201.39||201.34|0
1749634690000|2025-06-11 09:38:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|0
1749634700000|2025-06-11 09:38:20|201.47||201.42||201.47||201.42||0
1749634710000|2025-06-11 09:38:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|1
1749634750000|2025-06-11 09:39:10|201.52||201.52||201.52||201.52||12
1749634760000|2025-06-11 09:39:20|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|8
1749634770000|2025-06-11 09:39:30||201.29||201.29||201.29||201.29|4
1749634780000|2025-06-11 09:39:40|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|0
1749634790000|2025-06-11 09:39:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|3
1749634800000|2025-06-11 09:40:00|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|3
1749634820000|2025-06-11 09:40:20|201.57|201.44|201.52|201.44|201.57|201.49|201.52|201.44|185
1749634830000|2025-06-11 09:40:30|||||||||26
1749634850000|2025-06-11 09:40:50|201.57||201.52||201.57||201.52||0
1749634890000|2025-06-11 09:41:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1749634900000|2025-06-11 09:41:40|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|1
1749634910000|2025-06-11 09:41:50|201.57||201.52||201.57||201.52||0
1749634960000|2025-06-11 09:42:40||201.39||201.39||201.39||201.39|83
1749634970000|2025-06-11 09:42:50|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|4
1749634980000|2025-06-11 09:43:00|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|4
1749634990000|2025-06-11 09:43:10||201.29||201.29||201.29||201.29|0
1749635000000|2025-06-11 09:43:20|201.37||201.42||201.42||201.37||0
1749635010000|2025-06-11 09:43:30||201.34||201.29||201.34||201.29|0
1749635020000|2025-06-11 09:43:40|201.37||201.37||201.37||201.37||0
1749635030000|2025-06-11 09:43:50||201.24||201.29||201.29||201.24|21
1749635050000|2025-06-11 09:44:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|11
1749635060000|2025-06-11 09:44:20|||||||||2
1749635110000|2025-06-11 09:45:10|||||||||52
1749635130000|2025-06-11 09:45:30|||||||||22
1749635140000|2025-06-11 09:45:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|15
1749635160000|2025-06-11 09:46:00|||||||||350
1749635170000|2025-06-11 09:46:10|201.32||201.32||201.32||201.32||14
1749635180000|2025-06-11 09:46:20|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|2
1749635200000|2025-06-11 09:46:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|8078
1749635210000|2025-06-11 09:46:50||201.19||201.24||201.24||201.19|3
1749635230000|2025-06-11 09:47:10|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|0
1749635250000|2025-06-11 09:47:30|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|4
1749635260000|2025-06-11 09:47:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|29
1749635270000|2025-06-11 09:47:50|||||||||20
1749635280000|2025-06-11 09:48:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|42
1749635290000|2025-06-11 09:48:10|||||||||2
1749635300000|2025-06-11 09:48:20|||||||||27
1749635320000|2025-06-11 09:48:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|8
1749635330000|2025-06-11 09:48:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1749635340000|2025-06-11 09:49:00|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|4
1749635350000|2025-06-11 09:49:10||201.04||201.04||201.09||201.04|2
1749635360000|2025-06-11 09:49:20|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|0
1749635370000|2025-06-11 09:49:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1749635380000|2025-06-11 09:49:40|201.22|201.04|201.17|201.04|201.22|201.04|201.17|201.04|13
1749635390000|2025-06-11 09:49:50|201.12||201.12||201.12||201.12||0
1749635400000|2025-06-11 09:50:00|201.07|200.99|201.07|200.99|201.12|200.99|201.07|200.99|0
1749635410000|2025-06-11 09:50:10|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|7
1749635420000|2025-06-11 09:50:20|201.07|200.94|201.02|200.94|201.12|200.94|201.02|200.94|0
1749635430000|2025-06-11 09:50:30||200.89||200.94||200.94||200.89|0
1749635440000|2025-06-11 09:50:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|5
1749635450000|2025-06-11 09:50:50|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|0
1749635460000|2025-06-11 09:51:00|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.94|0
1749635470000|2025-06-11 09:51:10|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|0
1749635480000|2025-06-11 09:51:20|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|7
1749635500000|2025-06-11 09:51:40||200.94||200.94||200.94||200.94|0
1749635510000|2025-06-11 09:51:50|201.12|200.99|201.07|200.99|201.12|201.04|201.07|200.99|61
1749635530000|2025-06-11 09:52:10||200.94||200.99||200.99||200.94|1
1749635540000|2025-06-11 09:52:20|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|0
1749635550000|2025-06-11 09:52:30|201.02||201.07||201.07||201.02||8
1749635560000|2025-06-11 09:52:40||200.99||200.94||200.99||200.94|0
1749635570000|2025-06-11 09:52:50||200.99||200.94||200.99||200.94|3
1749635580000|2025-06-11 09:53:00|201.12|200.99|201.17|201.09|201.17|201.09|201.12|200.99|25
1749635590000|2025-06-11 09:53:10|||||||||25
1749635600000|2025-06-11 09:53:20|201.22||201.22||201.22||201.17||4
1749635610000|2025-06-11 09:53:30|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|6
1749635620000|2025-06-11 09:53:40||201.14||201.14||201.14||201.09|0
1749635630000|2025-06-11 09:53:50||201.09||201.14||201.14||201.09|1
1749635640000|2025-06-11 09:54:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1749635650000|2025-06-11 09:54:10|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|1
1749635660000|2025-06-11 09:54:20||201.14||201.14||201.14||201.14|0
1749635670000|2025-06-11 09:54:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|0
1749635690000|2025-06-11 09:54:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|1
1749635700000|2025-06-11 09:55:00||201.09||201.09||201.09||201.09|0
1749635710000|2025-06-11 09:55:10||201.14||201.09||201.14||201.09|0
1749635720000|2025-06-11 09:55:20||201.14||201.14||201.14||201.09|0
1749635730000|2025-06-11 09:55:30||201.09||201.09||201.14||201.09|0
1749635740000|2025-06-11 09:55:40|201.17||201.17||201.17||201.17||0
1749635750000|2025-06-11 09:55:50|201.22||201.17||201.22||201.17||0
1749635760000|2025-06-11 09:56:00||201.04||201.04||201.09||201.04|22
1749635770000|2025-06-11 09:56:10||201.09||201.09||201.09||201.04|0
1749635780000|2025-06-11 09:56:20||201.04||201.04||201.09||201.04|1
1749635790000|2025-06-11 09:56:30|201.12||201.12||201.12||201.12||0
1749635820000|2025-06-11 09:57:00|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|80
1749635830000|2025-06-11 09:57:10|201.12||201.12||201.12||201.12||0
1749635840000|2025-06-11 09:57:20|201.17||201.17||201.17||201.12||0
1749635850000|2025-06-11 09:57:30|201.12||201.17||201.17||201.12||3
1749635860000|2025-06-11 09:57:40|201.12|201.09|201.22|201.09|201.22|201.09|201.12|201.09|6
1749635870000|2025-06-11 09:57:50||201.14||201.09||201.14||201.09|0
1749635880000|2025-06-11 09:58:00||201.14||201.14||201.14||201.14|6
1749635890000|2025-06-11 09:58:10||201.09||201.09||201.09||201.09|0
1749635910000|2025-06-11 09:58:30||201.14||201.09||201.14||201.09|0
1749635920000|2025-06-11 09:58:40||201.14||201.14||201.14||201.14|0
1749635940000|2025-06-11 09:59:00|201.27|201.09|201.27|201.19|201.27|201.19|201.27|201.09|23
1749635960000|2025-06-11 09:59:20|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|7
1749635970000|2025-06-11 09:59:30|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|4
1749635980000|2025-06-11 09:59:40|201.37|201.24|201.37|201.24|201.37|201.29|201.32|201.24|19
1749635990000|2025-06-11 09:59:50|201.32||201.32||201.32||201.32||0
1749636000000|2025-06-11 10:00:00|201.37|201.29|201.47|201.34|201.47|201.34|201.37|201.29|11
1749636010000|2025-06-11 10:00:10|201.42||201.42||201.47||201.42||0
1749636020000|2025-06-11 10:00:20|201.47||201.47||201.47||201.47||0
1749636030000|2025-06-11 10:00:30|201.42||201.42||201.42||201.42||1
1749636040000|2025-06-11 10:00:40|||||||||1
1749636050000|2025-06-11 10:00:50|201.47||201.42||201.47||201.42||0
1749636060000|2025-06-11 10:01:00||201.29||201.29||201.29||201.29|17
1749636070000|2025-06-11 10:01:10|201.37||201.42||201.42||201.37||2
1749636080000|2025-06-11 10:01:20|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|1
1749636090000|2025-06-11 10:01:30|201.37||201.42||201.42||201.37||0
1749636100000|2025-06-11 10:01:40||201.34||201.34||201.34||201.34|0
1749636110000|2025-06-11 10:01:50|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.19|0
1749636120000|2025-06-11 10:02:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1749636130000|2025-06-11 10:02:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|5
1749636140000|2025-06-11 10:02:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|0
1749636160000|2025-06-11 10:02:40||201.14||201.19||201.19||201.14|0
1749636170000|2025-06-11 10:02:50|||||||||7
1749636180000|2025-06-11 10:03:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|2
1749636190000|2025-06-11 10:03:10|201.27||201.27||201.27||201.27||2
1749636200000|2025-06-11 10:03:20|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|1
1749636210000|2025-06-11 10:03:30||201.19||201.19||201.19||201.19|0
1749636220000|2025-06-11 10:03:40||201.14||201.19||201.19||201.14|0
1749636230000|2025-06-11 10:03:50||201.14||201.19||201.19||201.14|0
1749636240000|2025-06-11 10:04:00||201.14||201.19||201.19||201.14|0
1749636280000|2025-06-11 10:04:40||201.14||201.14||201.19||201.14|0
1749636290000|2025-06-11 10:04:50||201.19||201.19||201.19||201.14|0
1749636300000|2025-06-11 10:05:00||201.14||201.19||201.19||201.14|0
1749636310000|2025-06-11 10:05:10|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|7
1749636330000|2025-06-11 10:05:30||201.24||201.24||201.24||201.24|0
1749636340000|2025-06-11 10:05:40|||||||||1
1749636350000|2025-06-11 10:05:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|22
1749636360000|2025-06-11 10:06:00|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|3
1749636380000|2025-06-11 10:06:20|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|10
1749636390000|2025-06-11 10:06:30|201.47||201.47||201.47||201.42||2
1749636400000|2025-06-11 10:06:40|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|10
1749636410000|2025-06-11 10:06:50|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|3
1749636430000|2025-06-11 10:07:10|201.52|201.39|201.47|201.39|201.52|201.39|201.47|201.39|4
1749636440000|2025-06-11 10:07:20|201.52||201.52||201.52||201.52||0
1749636450000|2025-06-11 10:07:30|201.47||201.47||201.52||201.47||0
1749636470000|2025-06-11 10:07:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1749636490000|2025-06-11 10:08:10|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|5
1749636500000|2025-06-11 10:08:20||201.39||201.34||201.39||201.34|1
1749636510000|2025-06-11 10:08:30|201.42|201.39|201.47|201.39|201.47|201.39|201.42|201.39|1
1749636520000|2025-06-11 10:08:40||201.34||201.34||201.39||201.34|0
1749636530000|2025-06-11 10:08:50||201.39||201.34||201.39||201.34|3
1749636550000|2025-06-11 10:09:10||201.39||201.39||201.39||201.34|0
1749636570000|2025-06-11 10:09:30|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|2
1749636580000|2025-06-11 10:09:40||201.34||201.34||201.34||201.34|0
1749636620000|2025-06-11 10:10:20||201.39||201.34||201.39||201.34|0
1749636640000|2025-06-11 10:10:40|||||||||14
1749636650000|2025-06-11 10:10:50|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|30
1749636660000|2025-06-11 10:11:00||201.34||201.29||201.34||201.29|0
1749636690000|2025-06-11 10:11:30|201.47|201.34|201.47|201.39|201.47|201.39|201.47|201.34|8
1749636700000|2025-06-11 10:11:40|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|2
1749636750000|2025-06-11 10:12:30|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|3
1749636770000|2025-06-11 10:12:50||201.39||201.39||201.39||201.39|0
1749636780000|2025-06-11 10:13:00||201.44||201.44||201.44||201.44|0
1749636800000|2025-06-11 10:13:20|201.57||201.57||201.57||201.57||5
1749636820000|2025-06-11 10:13:40||201.49||201.49||201.49||201.49|0
1749636840000|2025-06-11 10:14:00||201.44||201.49||201.49||201.44|2
1749636850000|2025-06-11 10:14:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|16
1749636860000|2025-06-11 10:14:20||201.49||201.54||201.54||201.49|4
1749636870000|2025-06-11 10:14:30|201.67||201.62||201.67||201.62||17
1749636880000|2025-06-11 10:14:40|||||||||5
1749636900000|2025-06-11 10:15:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|4
1749636940000|2025-06-11 10:15:40|||||||||3
1749636950000|2025-06-11 10:15:50|||||||||1
1749636960000|2025-06-11 10:16:00|||||||||1
1749637010000|2025-06-11 10:16:50|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|8
1749637020000|2025-06-11 10:17:00|201.67|201.54|201.62|201.54|201.67|201.54|201.62|201.54|6
1749637040000|2025-06-11 10:17:20|||||||||1
1749637050000|2025-06-11 10:17:30||201.49||201.49||201.49||201.49|1
1749637060000|2025-06-11 10:17:40||201.54||201.54||201.54||201.54|0
1749637080000|2025-06-11 10:18:00||201.49||201.49||201.49||201.49|0
1749637090000|2025-06-11 10:18:10||201.54||201.54||201.54||201.54|0
1749637100000|2025-06-11 10:18:20|201.67||201.67||201.67||201.67||2
1749637110000|2025-06-11 10:18:30|201.62||201.62||201.62||201.62||1
1749637130000|2025-06-11 10:18:50||201.49||201.54||201.54||201.49|1
1749637140000|2025-06-11 10:19:00||201.49||201.49||201.54||201.49|0
1749637150000|2025-06-11 10:19:10|201.57||201.62||201.62||201.57||12
1749637160000|2025-06-11 10:19:20|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|81
1749637170000|2025-06-11 10:19:30|||||||||1
1749637180000|2025-06-11 10:19:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|33
1749637190000|2025-06-11 10:19:50|201.67||201.67||201.67||201.67||23
1749637200000|2025-06-11 10:20:00|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|3
1749637210000|2025-06-11 10:20:10|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|2
1749637220000|2025-06-11 10:20:20|201.72||201.72||201.72||201.72||2
1749637230000|2025-06-11 10:20:30||201.64||201.64||201.64||201.59|0
1749637270000|2025-06-11 10:21:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|7
1749637300000|2025-06-11 10:21:40||201.64||201.64||201.64||201.64|4
1749637310000|2025-06-11 10:21:50|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|7
1749637320000|2025-06-11 10:22:00|||||||||1
1749637330000|2025-06-11 10:22:10|201.77||201.77||201.77||201.72||2
1749637340000|2025-06-11 10:22:20|201.72||201.77||201.77||201.72||1
1749637350000|2025-06-11 10:22:30|201.72||201.77||201.77||201.72||1
1749637360000|2025-06-11 10:22:40|201.72||201.72||201.77||201.72||7
1749637370000|2025-06-11 10:22:50|201.77||201.72||201.77||201.72||0
1749637380000|2025-06-11 10:23:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|18
1749637390000|2025-06-11 10:23:10|||||||||127
1749637400000|2025-06-11 10:23:20||201.64||201.64||201.64||201.64|115
1749637410000|2025-06-11 10:23:30||201.69||201.69||201.69||201.64|2
1749637420000|2025-06-11 10:23:40|201.82|201.64|201.82|201.74|201.82|201.74|201.82|201.64|25
1749637430000|2025-06-11 10:23:50||201.69||201.74||201.74||201.69|0
1749637450000|2025-06-11 10:24:10|||||||||10
1749637460000|2025-06-11 10:24:20|201.87||201.87||201.87||201.87||2
1749637470000|2025-06-11 10:24:30|201.82||201.82||201.87||201.82||0
1749637480000|2025-06-11 10:24:40|201.77|201.69|201.77|201.64|201.82|201.69|201.77|201.64|1
1749637490000|2025-06-11 10:24:50||201.69||201.69||201.69||201.64|0
1749637510000|2025-06-11 10:25:10||201.64||201.69||201.69||201.64|2
1749637520000|2025-06-11 10:25:20|201.72|201.64|201.72|201.64|201.77|201.64|201.72|201.64|7
1749637530000|2025-06-11 10:25:30|201.77||201.72||201.77||201.72||0
1749637540000|2025-06-11 10:25:40|201.77||201.77||201.77||201.72||11
1749637550000|2025-06-11 10:25:50|201.72||201.72||201.72||201.72||0
1749637560000|2025-06-11 10:26:00|201.77|201.59|201.72|201.59|201.77|201.64|201.72|201.59|6
1749637580000|2025-06-11 10:26:20|201.67|201.54|201.62|201.54|201.67|201.54|201.62|201.54|2
1749637600000|2025-06-11 10:26:40|||||||||9
1749637610000|2025-06-11 10:26:50||201.49||201.49||201.49||201.49|0
1749637620000|2025-06-11 10:27:00||201.54||201.54||201.54||201.49|0
1749637660000|2025-06-11 10:27:40|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|15
1749637670000|2025-06-11 10:27:50|201.62||201.62||201.62||201.62||0
1749637680000|2025-06-11 10:28:00||201.49||201.49||201.49||201.49|0
1749637690000|2025-06-11 10:28:10|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|1
1749637700000|2025-06-11 10:28:20|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|18
1749637710000|2025-06-11 10:28:30|||||||||4
1749637740000|2025-06-11 10:29:00|201.62||201.57||201.62||201.57||3
1749637760000|2025-06-11 10:29:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|14
1749637780000|2025-06-11 10:29:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|22
1749637800000|2025-06-11 10:30:00|201.62||201.57||201.62||201.57||2
1749637810000|2025-06-11 10:30:10||201.44||201.49||201.49||201.44|0
1749637820000|2025-06-11 10:30:20||201.44||201.49||201.49||201.44|0
1749637860000|2025-06-11 10:31:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1749637880000|2025-06-11 10:31:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|8
1749637920000|2025-06-11 10:32:00|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|33
1749637930000|2025-06-11 10:32:10|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.49|14
1749637940000|2025-06-11 10:32:20|||||||||5
1749637990000|2025-06-11 10:33:10|201.62||201.62||201.62||201.62||1
1749638000000|2025-06-11 10:33:20|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|1
1749638010000|2025-06-11 10:33:30|201.57||201.62||201.62||201.57||7
1749638030000|2025-06-11 10:33:50|201.57||201.62||201.62||201.57||0
1749638040000|2025-06-11 10:34:00||201.54||201.49||201.54||201.49|0
1749638070000|2025-06-11 10:34:30||201.54||201.54||201.54||201.54|0
1749638080000|2025-06-11 10:34:40||201.49||201.54||201.54||201.49|0
1749638090000|2025-06-11 10:34:50|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|8
1749638100000|2025-06-11 10:35:00||201.59||201.59||201.59||201.59|0
1749638110000|2025-06-11 10:35:10|201.77|201.64|201.77|201.64|201.77|201.69|201.72|201.64|232
1749638120000|2025-06-11 10:35:20|201.72||201.72||201.72||201.72||0
1749638180000|2025-06-11 10:36:20|||||||||3
1749638210000|2025-06-11 10:36:50|||||||||1
1749638220000|2025-06-11 10:37:00|201.67|201.59|201.57|201.49|201.67|201.59|201.57|201.49|155
1749638230000|2025-06-11 10:37:10|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.49|445
1749638250000|2025-06-11 10:37:30|||||||||173
1749638260000|2025-06-11 10:37:40|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|190
1749638270000|2025-06-11 10:37:50||201.64||201.64||201.69||201.64|17
1749638280000|2025-06-11 10:38:00|201.72||201.72||201.72||201.72||0
1749638300000|2025-06-11 10:38:20|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|115
1749638310000|2025-06-11 10:38:30||201.59||201.54||201.59||201.54|14
1749638320000|2025-06-11 10:38:40||201.59||201.59||201.59||201.54|2
1749638340000|2025-06-11 10:39:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|2
1749638350000|2025-06-11 10:39:10||201.49||201.54||201.54||201.49|0
1749638360000|2025-06-11 10:39:20|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|78
1749638370000|2025-06-11 10:39:30|201.67||201.67||201.72||201.67||1
1749638380000|2025-06-11 10:39:40|201.72||201.72||201.72||201.72||0
1749638390000|2025-06-11 10:39:50|201.67||201.72||201.72||201.67||0
1749638400000|2025-06-11 10:40:00|201.67||201.72||201.72||201.67||232
1749638410000|2025-06-11 10:40:10||201.64||201.64||201.64||201.64|20
1749638420000|2025-06-11 10:40:20|||||||||1
1749638430000|2025-06-11 10:40:30||201.59||201.59||201.64||201.59|0
1749638440000|2025-06-11 10:40:40|201.67||201.67||201.67||201.67||0
1749638460000|2025-06-11 10:41:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1749638470000|2025-06-11 10:41:10||201.59||201.64||201.64||201.59|1
1749638480000|2025-06-11 10:41:20||201.59||201.64||201.64||201.59|3
1749638490000|2025-06-11 10:41:30|||||||||54
1749638520000|2025-06-11 10:42:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|20
1749638540000|2025-06-11 10:42:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|21
1749638550000|2025-06-11 10:42:30||201.64||201.69||201.69||201.64|2
1749638560000|2025-06-11 10:42:40||201.64||201.69||201.69||201.64|0
1749638570000|2025-06-11 10:42:50||201.64||201.69||201.69||201.64|4
1749638600000|2025-06-11 10:43:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|18
1749638620000|2025-06-11 10:43:40|||||||||6000
1749638630000|2025-06-11 10:43:50|201.77||201.77||201.77||201.72||6007
1749638640000|2025-06-11 10:44:00|201.72||201.72||201.72||201.72||0
1749638650000|2025-06-11 10:44:10|201.47|201.39|201.44|201.41|201.47|201.41|201.32|201.24|1207
1749638660000|2025-06-11 10:44:20|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.39|93
1749638670000|2025-06-11 10:44:30|201.62|201.54|201.72|201.64|201.72|201.64|201.62|201.54|336
1749638680000|2025-06-11 10:44:40|201.67|201.59|201.67|201.59|201.72|201.64|201.67|201.59|36
1749638690000|2025-06-11 10:44:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|10
1749638700000|2025-06-11 10:45:00|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.54|257
1749638710000|2025-06-11 10:45:10|201.72|201.54|201.72|201.64|201.72|201.64|201.72|201.54|44
1749638720000|2025-06-11 10:45:20|201.77||201.72||201.77||201.72||27
1749638730000|2025-06-11 10:45:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|42
1749638740000|2025-06-11 10:45:40|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|18
1749638750000|2025-06-11 10:45:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|97
1749638760000|2025-06-11 10:46:00|||||||||2
1749638770000|2025-06-11 10:46:10||201.59||201.64||201.64||201.59|2
1749638790000|2025-06-11 10:46:30||201.59||201.59||201.59||201.59|0
1749638800000|2025-06-11 10:46:40|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|6
1749638810000|2025-06-11 10:46:50||201.64||201.64||201.64||201.64|0
1749638840000|2025-06-11 10:47:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|3
1749638860000|2025-06-11 10:47:40|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|5
1749638880000|2025-06-11 10:48:00|201.62|201.44|201.62|201.54|201.67|201.54|201.62|201.44|102
1749638910000|2025-06-11 10:48:30|||||||||1
1749638920000|2025-06-11 10:48:40|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|8
1749638930000|2025-06-11 10:48:50|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|1
1749638940000|2025-06-11 10:49:00|201.72||201.67||201.72||201.67||0
1749638950000|2025-06-11 10:49:10|201.72||201.67||201.72||201.67||1
1749638980000|2025-06-11 10:49:40||201.54||201.59||201.59||201.54|6
1749639010000|2025-06-11 10:50:10|201.72||201.72||201.72||201.72||0
1749639020000|2025-06-11 10:50:20||201.64||201.64||201.64||201.64|0
1749639030000|2025-06-11 10:50:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|1
1749639040000|2025-06-11 10:50:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1749639050000|2025-06-11 10:50:50|||||||||1500
1749639070000|2025-06-11 10:51:10|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.64|706
1749639080000|2025-06-11 10:51:20|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|0
1749639090000|2025-06-11 10:51:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|44
1749639100000|2025-06-11 10:51:40|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|1712
1749639110000|2025-06-11 10:51:50|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|296
1749639120000|2025-06-11 10:52:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|16
1749639130000|2025-06-11 10:52:10||201.64||201.69||201.69||201.64|6
1749639140000|2025-06-11 10:52:20||201.64||201.64||201.64||201.64|8
1749639150000|2025-06-11 10:52:30||201.69||201.64||201.69||201.64|0
1749639160000|2025-06-11 10:52:40|201.72|201.69|201.72|201.64|201.72|201.69|201.72|201.64|1
1749639190000|2025-06-11 10:53:10|201.77||201.77||201.77||201.77||2
1749639200000|2025-06-11 10:53:20||201.69||201.64||201.69||201.64|399
1749639210000|2025-06-11 10:53:30|201.72||201.77||201.77||201.72||3
1749639270000|2025-06-11 10:54:30||201.69||201.69||201.69||201.69|0
1749639280000|2025-06-11 10:54:40|||||||||1
1749639290000|2025-06-11 10:54:50|201.82||201.82||201.82||201.82||5
1749639300000|2025-06-11 10:55:00|201.77||201.77||201.77||201.77||0
1749639320000|2025-06-11 10:55:20||201.64||201.64||201.64||201.64|24
1749639330000|2025-06-11 10:55:30|201.72||201.72||201.72||201.72||0
1749639340000|2025-06-11 10:55:40|||||||||1
1749639350000|2025-06-11 10:55:50|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|277
1749639370000|2025-06-11 10:56:10|201.67||201.67||201.67||201.67||22
1749639380000|2025-06-11 10:56:20|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|12
1749639390000|2025-06-11 10:56:30|201.57||201.57||201.57||201.57||0
1749639400000|2025-06-11 10:56:40|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|43
1749639410000|2025-06-11 10:56:50||201.59||201.54||201.59||201.54|1
1749639420000|2025-06-11 10:57:00||201.59||201.54||201.59||201.54|18
1749639430000|2025-06-11 10:57:10|201.62|201.49|201.62|201.54|201.62|201.54|201.62|201.49|1
1749639450000|2025-06-11 10:57:30|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|14
1749639460000|2025-06-11 10:57:40||201.54||201.54||201.54||201.49|0
1749639470000|2025-06-11 10:57:50|201.67||201.67||201.67||201.67||6
1749639480000|2025-06-11 10:58:00||201.59||201.59||201.59||201.54|9
1749639500000|2025-06-11 10:58:20||201.54||201.54||201.54||201.54|2
1749639510000|2025-06-11 10:58:30|201.62||201.62||201.62||201.62||0
1749639520000|2025-06-11 10:58:40|201.67||201.67||201.67||201.67||0
1749639530000|2025-06-11 10:58:50|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|0
1749639540000|2025-06-11 10:59:00|201.62||201.67||201.67||201.62||0
1749639550000|2025-06-11 10:59:10|201.62||201.62||201.62||201.62||0
1749639560000|2025-06-11 10:59:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1749639570000|2025-06-11 10:59:30|||||||||2
1749639580000|2025-06-11 10:59:40|201.62||201.57||201.62||201.57||0
1749639590000|2025-06-11 10:59:50|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|0
1749639600000|2025-06-11 11:00:00|||||||||1
1749639610000|2025-06-11 11:00:10|||||||||1
1749639630000|2025-06-11 11:00:30|201.67|201.49|201.67|201.59|201.67|201.59|201.67|201.49|15
1749639640000|2025-06-11 11:00:40|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|1
1749639650000|2025-06-11 11:00:50|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|7
1749639660000|2025-06-11 11:01:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|8
1749639680000|2025-06-11 11:01:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1749639690000|2025-06-11 11:01:30|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|3
1749639700000|2025-06-11 11:01:40||201.69||201.64||201.69||201.64|0
1749639710000|2025-06-11 11:01:50|201.72||201.77||201.77||201.72||1
1749639720000|2025-06-11 11:02:00|201.72||201.72||201.77||201.72||0
1749639740000|2025-06-11 11:02:20|201.77||201.72||201.77||201.72||0
1749639750000|2025-06-11 11:02:30|201.77||201.77||201.77||201.77||0
1749639760000|2025-06-11 11:02:40|201.72||201.72||201.72||201.72||0
1749639770000|2025-06-11 11:02:50|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|13
1749639780000|2025-06-11 11:03:00|201.72|201.59|201.67|201.54|201.72|201.59|201.67|201.54|153
1749639790000|2025-06-11 11:03:10|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|1
1749639800000|2025-06-11 11:03:20|201.72|201.54|201.72|201.64|201.72|201.64|201.72|201.54|73
1749639830000|2025-06-11 11:03:50|201.67|201.54|201.62|201.49|201.67|201.54|201.62|201.49|443
1749639840000|2025-06-11 11:04:00|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.49|6
1749639850000|2025-06-11 11:04:10||201.49||201.49||201.49||201.49|1
1749639860000|2025-06-11 11:04:20|201.57|201.54|201.62|201.49|201.62|201.54|201.57|201.49|0
1749639870000|2025-06-11 11:04:30||201.54||201.54||201.54||201.54|0
1749639890000|2025-06-11 11:04:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|19
1749639900000|2025-06-11 11:05:00||201.54||201.59||201.59||201.54|9
1749639950000|2025-06-11 11:05:50||201.54||201.59||201.59||201.54|6
1749639980000|2025-06-11 11:06:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|266
1749639990000|2025-06-11 11:06:30||201.59||201.59||201.64||201.59|11
1749640000000|2025-06-11 11:06:40|201.67||201.67||201.67||201.67||11
1749640010000|2025-06-11 11:06:50|||||||||1
1749640020000|2025-06-11 11:07:00|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|6
1749640030000|2025-06-11 11:07:10|201.62||201.67||201.67||201.62||1
1749640040000|2025-06-11 11:07:20||201.59||201.54||201.59||201.54|0
1749640060000|2025-06-11 11:07:40|201.62||201.62||201.62||201.62||0
1749640070000|2025-06-11 11:07:50|201.67||201.67||201.67||201.67||2
1749640080000|2025-06-11 11:08:00|201.62||201.62||201.62||201.62||1
1749640090000|2025-06-11 11:08:10|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|1
1749640100000|2025-06-11 11:08:20|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1749640110000|2025-06-11 11:08:30||201.44||201.44||201.44||201.44|0
1749640120000|2025-06-11 11:08:40|201.52||201.52||201.52||201.52||80
1749640130000|2025-06-11 11:08:50|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|25
1749640140000|2025-06-11 11:09:00|201.52||201.52||201.52||201.52||0
1749640170000|2025-06-11 11:09:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|15
1749640190000|2025-06-11 11:09:50|201.52||201.47||201.52||201.47||11
1749640200000|2025-06-11 11:10:00|||||||||1
1749640210000|2025-06-11 11:10:10|||||||||3
1749640240000|2025-06-11 11:10:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|4
1749640250000|2025-06-11 11:10:50|201.47||201.47||201.47||201.47||9
1749640260000|2025-06-11 11:11:00|201.42||201.42||201.42||201.42||0
1749640320000|2025-06-11 11:12:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|5
1749640330000|2025-06-11 11:12:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|9
1749640360000|2025-06-11 11:12:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|98
1749640380000|2025-06-11 11:13:00|||||||||7
1749640400000|2025-06-11 11:13:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|52
1749640430000|2025-06-11 11:13:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|71
1749640480000|2025-06-11 11:14:40|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|67
1749640490000|2025-06-11 11:14:50|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|18
1749640500000|2025-06-11 11:15:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|12
1749640510000|2025-06-11 11:15:10|||||||||4
1749640520000|2025-06-11 11:15:20|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|98
1749640530000|2025-06-11 11:15:30|||||||||401
1749640540000|2025-06-11 11:15:40|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|10
1749640550000|2025-06-11 11:15:50||201.19||201.24||201.24||201.19|3
1749640560000|2025-06-11 11:16:00|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|2
1749640570000|2025-06-11 11:16:10|201.32||201.27||201.32||201.27||0
1749640590000|2025-06-11 11:16:30|201.32|201.24|201.27|201.14|201.32|201.24|201.22|201.14|53
1749640600000|2025-06-11 11:16:40|201.22||201.22||201.27||201.22||0
1749640620000|2025-06-11 11:17:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|13
1749640630000|2025-06-11 11:17:10||201.14||201.19||201.19||201.14|0
1749640660000|2025-06-11 11:17:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.19|11
1749640670000|2025-06-11 11:17:50|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|0
1749640680000|2025-06-11 11:18:00|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1749640690000|2025-06-11 11:18:10||201.19||201.19||201.24||201.19|0
1749640700000|2025-06-11 11:18:20|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|0
1749640710000|2025-06-11 11:18:30|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|0
1749640720000|2025-06-11 11:18:40|201.32||201.32||201.32||201.32||0
1749640730000|2025-06-11 11:18:50|201.27||201.27||201.27||201.27||0
1749640740000|2025-06-11 11:19:00|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|0
1749640750000|2025-06-11 11:19:10|201.22|201.14|201.27|201.14|201.27|201.19|201.22|201.14|0
1749640760000|2025-06-11 11:19:20|201.22|201.19|201.27|201.19|201.27|201.19|201.22|201.19|0
1749640780000|2025-06-11 11:19:40|201.32|201.24|201.32|201.19|201.32|201.24|201.27|201.19|0
1749640790000|2025-06-11 11:19:50|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|0
1749640810000|2025-06-11 11:20:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|0
1749640830000|2025-06-11 11:20:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|14
1749640860000|2025-06-11 11:21:00|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|56
1749640870000|2025-06-11 11:21:10|201.22||201.22||201.22||201.22||6
1749640880000|2025-06-11 11:21:20|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.14|104
1749640890000|2025-06-11 11:21:30|201.27||201.22||201.27||201.22||2
1749640900000|2025-06-11 11:21:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1749640910000|2025-06-11 11:21:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|0
1749640930000|2025-06-11 11:22:10||201.09||201.14||201.14||201.09|0
1749640950000|2025-06-11 11:22:30|201.27||201.22||201.27||201.22||1
1749640960000|2025-06-11 11:22:40|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|6
1749640970000|2025-06-11 11:22:50||201.14||201.09||201.14||201.09|0
1749640980000|2025-06-11 11:23:00|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|18
1749640990000|2025-06-11 11:23:10||201.14||201.14||201.14||201.14|1
1749641000000|2025-06-11 11:23:20||201.09||201.14||201.14||201.09|0
1749641010000|2025-06-11 11:23:30|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|8
1749641040000|2025-06-11 11:24:00|||||||||1
1749641050000|2025-06-11 11:24:10|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|8
1749641060000|2025-06-11 11:24:20||201.19||201.19||201.19||201.19|0
1749641070000|2025-06-11 11:24:30|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|0
1749641090000|2025-06-11 11:24:50||201.14||201.14||201.19||201.14|0
1749641100000|2025-06-11 11:25:00|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|30
1749641110000|2025-06-11 11:25:10|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.19|2
1749641120000|2025-06-11 11:25:20||201.14||201.19||201.19||201.14|0
1749641130000|2025-06-11 11:25:30|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|11
1749641140000|2025-06-11 11:25:40|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|0
1749641150000|2025-06-11 11:25:50|201.22||201.22||201.27||201.22||0
1749641160000|2025-06-11 11:26:00|201.27|201.09|201.22|201.14|201.27|201.14|201.22|201.09|1
1749641170000|2025-06-11 11:26:10|201.17|201.09|201.17|201.04|201.22|201.09|201.17|201.04|5
1749641180000|2025-06-11 11:26:20||201.09||201.09||201.09||201.09|0
1749641200000|2025-06-11 11:26:40||201.04||201.04||201.04||201.04|0
1749641210000|2025-06-11 11:26:50||201.09||201.09||201.09||201.09|0
1749641220000|2025-06-11 11:27:00||201.04||201.04||201.09||201.04|3
1749641230000|2025-06-11 11:27:10|201.12|201.09|201.17|201.04|201.17|201.09|201.12|201.04|23
1749641240000|2025-06-11 11:27:20|201.12|201.09|201.22|201.14|201.22|201.14|201.12|201.04|3
1749641250000|2025-06-11 11:27:30|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|1
1749641260000|2025-06-11 11:27:40||201.14||201.14||201.14||201.09|0
1749641280000|2025-06-11 11:28:00|201.27||201.27||201.27||201.22||6
1749641290000|2025-06-11 11:28:10||201.19||201.14||201.19||201.14|0
1749641300000|2025-06-11 11:28:20||201.19||201.14||201.19||201.14|1
1749641310000|2025-06-11 11:28:30|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|1
1749641320000|2025-06-11 11:28:40|201.37|201.24|201.37|201.24|201.37|201.29|201.32|201.24|10
1749641330000|2025-06-11 11:28:50|201.32||201.32||201.32||201.32||0
1749641350000|2025-06-11 11:29:10|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|1
1749641360000|2025-06-11 11:29:20||201.24||201.24||201.24||201.19|0
1749641370000|2025-06-11 11:29:30||201.19||201.24||201.24||201.19|0
1749641400000|2025-06-11 11:30:00|201.37|201.29|201.32|201.19|201.37|201.29|201.27|201.19|129
1749641410000|2025-06-11 11:30:10||201.24||201.24||201.24||201.19|1
1749641420000|2025-06-11 11:30:20|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|35
1749641430000|2025-06-11 11:30:30||201.29||201.29||201.29||201.24|0
1749641450000|2025-06-11 11:30:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1749641460000|2025-06-11 11:31:00||201.19||201.24||201.24||201.19|0
1749641470000|2025-06-11 11:31:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|52
1749641480000|2025-06-11 11:31:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|31
1749641490000|2025-06-11 11:31:30|||||||||18
1749641500000|2025-06-11 11:31:40|201.37||201.32||201.37||201.32||6
1749641510000|2025-06-11 11:31:50|201.37||201.37||201.37||201.32||0
1749641520000|2025-06-11 11:32:00||201.29||201.29||201.29||201.29|4
1749641530000|2025-06-11 11:32:10|||||||||1
1749641550000|2025-06-11 11:32:30|201.42|201.24|201.42|201.29|201.42|201.29|201.42|201.24|25
1749641560000|2025-06-11 11:32:40|201.37||201.37||201.42||201.37||0
1749641570000|2025-06-11 11:32:50|201.42||201.42||201.42||201.37||0
1749641580000|2025-06-11 11:33:00|201.47|201.34|201.47|201.34|201.47|201.39|201.47|201.34|19
1749641590000|2025-06-11 11:33:10|201.42||201.47||201.47||201.42||0
1749641600000|2025-06-11 11:33:20||201.39||201.34||201.39||201.34|0
1749641610000|2025-06-11 11:33:30||201.39||201.34||201.39||201.34|0
1749641620000|2025-06-11 11:33:40||201.39||201.39||201.39||201.34|0
1749641640000|2025-06-11 11:34:00||201.34||201.34||201.39||201.34|19
1749641650000|2025-06-11 11:34:10|201.42||201.42||201.42||201.42||4
1749641660000|2025-06-11 11:34:20|201.47||201.42||201.47||201.42||0
1749641680000|2025-06-11 11:34:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|1
1749641690000|2025-06-11 11:34:50|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|5
1749641710000|2025-06-11 11:35:10|201.37||201.37||201.37||201.37||0
1749641750000|2025-06-11 11:35:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|7
1749641760000|2025-06-11 11:36:00||201.29||201.29||201.29||201.29|1
1749641770000|2025-06-11 11:36:10|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|0
1749641780000|2025-06-11 11:36:20|201.42||201.42||201.42||201.42||1
1749641790000|2025-06-11 11:36:30|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|8
1749641800000|2025-06-11 11:36:40|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|0
1749641810000|2025-06-11 11:36:50||201.29||201.29||201.29||201.29|1
1749641820000|2025-06-11 11:37:00|201.37||201.42||201.42||201.37||0
1749641830000|2025-06-11 11:37:10||201.34||201.34||201.34||201.34|0
1749641860000|2025-06-11 11:37:40|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|0
1749641870000|2025-06-11 11:37:50|201.37||201.42||201.42||201.37||0
1749641880000|2025-06-11 11:38:00|201.37||201.37||201.42||201.37||0
1749641900000|2025-06-11 11:38:20|201.42||201.42||201.42||201.42||4
1749641910000|2025-06-11 11:38:30|201.37||201.42||201.42||201.37||0
1749641920000|2025-06-11 11:38:40|201.37||201.42||201.42||201.37||0
1749641940000|2025-06-11 11:39:00|201.37||201.42||201.42||201.37||0
1749641970000|2025-06-11 11:39:30|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|1
1749642010000|2025-06-11 11:40:10|201.47|201.29|201.47|201.39|201.47|201.39|201.47|201.29|4
1749642020000|2025-06-11 11:40:20|||||||||8
1749642030000|2025-06-11 11:40:30|201.52||201.52||201.52||201.52||5
1749642040000|2025-06-11 11:40:40|201.57|201.44|201.57|201.49|201.57|201.49|201.57|201.44|7
1749642060000|2025-06-11 11:41:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1749642070000|2025-06-11 11:41:10|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|1
1749642080000|2025-06-11 11:41:20|201.62|201.59|201.62|201.54|201.62|201.59|201.62|201.54|0
1749642090000|2025-06-11 11:41:30|201.67||201.67||201.67||201.67||0
1749642100000|2025-06-11 11:41:40||201.59||201.59||201.59||201.59|0
1749642110000|2025-06-11 11:41:50|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|1
1749642120000|2025-06-11 11:42:00|201.62||201.62||201.62||201.62||0
1749642180000|2025-06-11 11:43:00|||||||||2
1749642190000|2025-06-11 11:43:10|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|20
1749642200000|2025-06-11 11:43:20|201.62||201.67||201.67||201.62||11
1749642210000|2025-06-11 11:43:30|201.62||201.62||201.62||201.62||0
1749642250000|2025-06-11 11:44:10||201.49||201.54||201.54||201.49|5
1749642260000|2025-06-11 11:44:20|201.67||201.67||201.67||201.62||10
1749642270000|2025-06-11 11:44:30|201.62||201.67||201.67||201.62||1
1749642280000|2025-06-11 11:44:40||201.59||201.54||201.59||201.54|0
1749642290000|2025-06-11 11:44:50||201.59||201.59||201.59||201.59|0
1749642300000|2025-06-11 11:45:00|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|6
1749642310000|2025-06-11 11:45:10||201.54||201.54||201.54||201.54|13
1749642320000|2025-06-11 11:45:20|||||||||840
1749642350000|2025-06-11 11:45:50|201.67||201.67||201.67||201.62||0
1749642360000|2025-06-11 11:46:00|201.62||201.67||201.67||201.62||0
1749642370000|2025-06-11 11:46:10|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|0
1749642380000|2025-06-11 11:46:20|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|4
1749642400000|2025-06-11 11:46:40|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|7
1749642410000|2025-06-11 11:46:50|201.67||201.67||201.67||201.67||0
1749642420000|2025-06-11 11:47:00|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|0
1749642440000|2025-06-11 11:47:20||201.54||201.59||201.59||201.54|0
1749642470000|2025-06-11 11:47:50||201.54||201.59||201.59||201.54|1
1749642490000|2025-06-11 11:48:10|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|8
1749642500000|2025-06-11 11:48:20||201.54||201.54||201.54||201.54|0
1749642510000|2025-06-11 11:48:30|201.62||201.62||201.62||201.62||275
1749642520000|2025-06-11 11:48:40|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|12
1749642610000|2025-06-11 11:50:10|||||||||1
1749642620000|2025-06-11 11:50:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|13
1749642630000|2025-06-11 11:50:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|48
1749642640000|2025-06-11 11:50:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|7
1749642670000|2025-06-11 11:51:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|26
1749642730000|2025-06-11 11:52:10|||||||||6
1749642740000|2025-06-11 11:52:20|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|53
1749642810000|2025-06-11 11:53:30|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|8
1749642840000|2025-06-11 11:54:00|||||||||2
1749642870000|2025-06-11 11:54:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|13
1749642880000|2025-06-11 11:54:40|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|9
1749642890000|2025-06-11 11:54:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|0
1749642900000|2025-06-11 11:55:00|201.72|201.64|201.72|201.59|201.72|201.64|201.72|201.59|10
1749642920000|2025-06-11 11:55:20||201.64||201.64||201.64||201.59|0
1749642940000|2025-06-11 11:55:40|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.64|5
1749642970000|2025-06-11 11:56:10||201.64||201.64||201.64||201.64|0
1749642980000|2025-06-11 11:56:20|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1749643020000|2025-06-11 11:57:00|||||||||8
1749643040000|2025-06-11 11:57:20|||||||||2
1749643080000|2025-06-11 11:58:00|||||||||9
1749643090000|2025-06-11 11:58:10|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|5
1749643100000|2025-06-11 11:58:20|201.72||201.77||201.77||201.72||0
1749643110000|2025-06-11 11:58:30|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|234
1749643120000|2025-06-11 11:58:40|||||||||130
1749643130000|2025-06-11 11:58:50||201.64||201.69||201.69||201.64|24
1749643140000|2025-06-11 11:59:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|159
1749643150000|2025-06-11 11:59:10|||||||||327
1749643170000|2025-06-11 11:59:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|54
1749643180000|2025-06-11 11:59:40|||||||||7
1749643200000|2025-06-11 12:00:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|28
1749643210000|2025-06-11 12:00:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|30
1749643220000|2025-06-11 12:00:20|||||||||21
1749643230000|2025-06-11 12:00:30|||||||||2
1749643250000|2025-06-11 12:00:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|9
1749643280000|2025-06-11 12:01:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|66
1749643290000|2025-06-11 12:01:30|||||||||25
1749643320000|2025-06-11 12:02:00|||||||||2
1749643330000|2025-06-11 12:02:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1749643340000|2025-06-11 12:02:20||201.59||201.64||201.64||201.59|6
1749643360000|2025-06-11 12:02:40|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|33
1749643370000|2025-06-11 12:02:50|201.67||201.67||201.72||201.67||0
1749643380000|2025-06-11 12:03:00|||||||||2
1749643390000|2025-06-11 12:03:10|||||||||1
1749643400000|2025-06-11 12:03:20|||||||||30
1749643410000|2025-06-11 12:03:30|||||||||2
1749643430000|2025-06-11 12:03:50|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|6
1749643440000|2025-06-11 12:04:00|201.72|201.64|201.72|201.64|201.77|201.64|201.67|201.64|455
1749643450000|2025-06-11 12:04:10|201.62|201.44|201.97|201.84|201.97|201.89|201.37|201.29|3565
1749643460000|2025-06-11 12:04:20|201.92|201.79|201.72|201.64|201.92|201.84|201.72|201.64|533
1749643470000|2025-06-11 12:04:30|201.77|201.59|201.37|201.29|201.77|201.59|201.27|201.19|451
1749643480000|2025-06-11 12:04:40|201.42|201.34|201.77|201.69|201.82|201.74|201.37|201.34|3504
1749643490000|2025-06-11 12:04:50|201.82|201.74|202.12|201.99|202.27|202.14|201.82|201.74|164
1749643500000|2025-06-11 12:05:00|202.07|202.04|202.17|202.09|202.27|202.14|202.07|201.99|63
1749643510000|2025-06-11 12:05:10|202.12|202.04|202.02|201.94|202.12|202.04|202.02|201.94|174
1749643520000|2025-06-11 12:05:20|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.84|62
1749643530000|2025-06-11 12:05:30|202.02|201.94|201.87|201.79|202.02|201.94|201.87|201.74|123
1749643540000|2025-06-11 12:05:40|201.82|201.74|201.77|201.69|201.87|201.79|201.77|201.69|4
1749643550000|2025-06-11 12:05:50|201.82|201.74|201.87|201.79|201.92|201.79|201.82|201.74|408
1749643560000|2025-06-11 12:06:00|201.82|201.74|201.72|201.59|201.87|201.79|201.72|201.59|370
1749643570000|2025-06-11 12:06:10|201.67|201.64|201.62|201.54|201.77|201.69|201.62|201.54|34
1749643580000|2025-06-11 12:06:20|201.67|201.49|201.62|201.49|201.67|201.59|201.62|201.49|34
1749643590000|2025-06-11 12:06:30|201.67|201.54|201.67|201.59|201.67|201.59|201.62|201.49|0
1749643600000|2025-06-11 12:06:40|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|30
1749643610000|2025-06-11 12:06:50|201.82|201.74|201.72|201.64|201.82|201.74|201.72|201.64|40
1749643620000|2025-06-11 12:07:00|201.77|201.59|201.72|201.64|201.77|201.69|201.72|201.59|21
1749643630000|2025-06-11 12:07:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|2
1749643640000|2025-06-11 12:07:20|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|19
1749643650000|2025-06-11 12:07:30|201.67|201.49|201.52|201.44|201.67|201.59|201.52|201.44|76
1749643660000|2025-06-11 12:07:40|201.57||201.57||201.57||201.52||19
1749643670000|2025-06-11 12:07:50||201.49||201.44||201.49||201.44|4
1749643680000|2025-06-11 12:08:00|201.52|201.49|201.67|201.59|201.67|201.59|201.52|201.44|11
1749643690000|2025-06-11 12:08:10|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|50
1749643700000|2025-06-11 12:08:20||201.44||201.49||201.49||201.44|27
1749643710000|2025-06-11 12:08:30|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|3
1749643720000|2025-06-11 12:08:40|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|13
1749643730000|2025-06-11 12:08:50|201.62|201.49|201.57|201.44|201.62|201.49|201.52|201.44|12
1749643740000|2025-06-11 12:09:00|201.62|201.49|201.62|201.54|201.62|201.54|201.57|201.44|2
1749643750000|2025-06-11 12:09:10|201.67||201.67||201.67||201.62||4
1749643760000|2025-06-11 12:09:20|201.62||201.67||201.67||201.62||5
1749643770000|2025-06-11 12:09:30|201.62|201.49|201.57|201.49|201.62|201.49|201.57|201.44|1
1749643780000|2025-06-11 12:09:40|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.49|5
1749643790000|2025-06-11 12:09:50|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|0
1749643800000|2025-06-11 12:10:00|201.57|201.49|201.67|201.59|201.67|201.59|201.57|201.49|6
1749643810000|2025-06-11 12:10:10|201.62|201.54|201.72|201.64|201.77|201.69|201.62|201.54|36
1749643820000|2025-06-11 12:10:20|201.67|201.59|201.62|201.54|201.67|201.64|201.62|201.54|10
1749643830000|2025-06-11 12:10:30|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.54|10
1749643840000|2025-06-11 12:10:40|201.62|201.54|201.62|201.54|201.67|201.59|201.62|201.54|7
1749643850000|2025-06-11 12:10:50|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|12
1749643860000|2025-06-11 12:11:00|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|3
1749643870000|2025-06-11 12:11:10|201.67||201.62||201.67||201.62||19
1749643880000|2025-06-11 12:11:20|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.54|19
1749643890000|2025-06-11 12:11:30|201.72|201.54|201.72|201.64|201.72|201.64|201.72|201.54|5
1749643900000|2025-06-11 12:11:40|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|7
1749643910000|2025-06-11 12:11:50|201.67|201.54|201.67|201.54|201.67|201.59|201.62|201.54|2
1749643920000|2025-06-11 12:12:00|201.62||201.62||201.67||201.62||274
1749643930000|2025-06-11 12:12:10|||||||||12
1749643940000|2025-06-11 12:12:20|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|22
1749643950000|2025-06-11 12:12:30|||||||||2
1749643960000|2025-06-11 12:12:40|201.67||201.67||201.67||201.67||3
1749643970000|2025-06-11 12:12:50||201.59||201.59||201.59||201.54|2
1749643980000|2025-06-11 12:13:00|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|7
1749643990000|2025-06-11 12:13:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.54|2
1749644000000|2025-06-11 12:13:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1749644010000|2025-06-11 12:13:30|201.67|201.59|201.67|201.59|201.72|201.64|201.67|201.59|18
1749644020000|2025-06-11 12:13:40|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|2
1749644030000|2025-06-11 12:13:50|201.72||201.72||201.72||201.67||0
1749644040000|2025-06-11 12:14:00|201.67|201.54|201.67|201.54|201.67|201.59|201.67|201.54|4
1749644050000|2025-06-11 12:14:10|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|22
1749644060000|2025-06-11 12:14:20|201.62|201.49|201.62|201.49|201.62|201.54|201.62|201.49|6
1749644070000|2025-06-11 12:14:30|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|2
1749644080000|2025-06-11 12:14:40|201.62|201.44|201.57|201.49|201.62|201.49|201.57|201.44|29
1749644090000|2025-06-11 12:14:50|||||||||4
1749644100000|2025-06-11 12:15:00|201.62|201.44|201.57|201.49|201.62|201.49|201.52|201.44|7
1749644110000|2025-06-11 12:15:10||201.44||201.49||201.49||201.44|2
1749644120000|2025-06-11 12:15:20|201.62||201.57||201.62||201.57||6
1749644140000|2025-06-11 12:15:40|201.52|201.44|201.42|201.34|201.57|201.44|201.42|201.34|683
1749644150000|2025-06-11 12:15:50|201.47|201.39|201.52|201.39|201.52|201.44|201.47|201.39|52
1749644160000|2025-06-11 12:16:00|201.47||201.47||201.47||201.47||1
1749644170000|2025-06-11 12:16:10|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|3
1749644180000|2025-06-11 12:16:20|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|2
1749644190000|2025-06-11 12:16:30||201.24||201.29||201.29||201.24|26
1749644200000|2025-06-11 12:16:40|201.32|201.24|201.27|201.14|201.32|201.24|201.22|201.14|8
1749644210000|2025-06-11 12:16:50|201.32|201.19|201.32|201.24|201.32|201.24|201.32|201.19|10
1749644220000|2025-06-11 12:17:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|43
1749644230000|2025-06-11 12:17:10||201.24||201.29||201.29||201.24|8
1749644240000|2025-06-11 12:17:20|201.42|201.24|201.42|201.29|201.42|201.29|201.42|201.24|12
1749644250000|2025-06-11 12:17:30|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|2
1749644260000|2025-06-11 12:17:40|201.32|201.24|201.32|201.19|201.32|201.29|201.32|201.19|784
1749644270000|2025-06-11 12:17:50|201.37|201.24|201.32|201.24|201.37|201.29|201.32|201.24|29
1749644280000|2025-06-11 12:18:00|201.37|201.19|201.32|201.24|201.37|201.24|201.32|201.19|3
1749644290000|2025-06-11 12:18:10||201.19||201.24||201.24||201.19|2
1749644300000|2025-06-11 12:18:20|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|8
1749644310000|2025-06-11 12:18:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|6
1749644320000|2025-06-11 12:18:40|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|3
1749644330000|2025-06-11 12:18:50|201.37|201.29|201.37|201.29|201.42|201.34|201.37|201.29|0
1749644340000|2025-06-11 12:19:00|201.42||201.42||201.42||201.37||2
1749644350000|2025-06-11 12:19:10|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|0
1749644360000|2025-06-11 12:19:20|201.37||201.42||201.42||201.37||0
1749644380000|2025-06-11 12:19:40|201.37||201.42||201.42||201.37||21
1749644400000|2025-06-11 12:20:00|201.47|201.34|201.47|201.39|201.47|201.39|201.47|201.34|17
1749644410000|2025-06-11 12:20:10|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|35
1749644420000|2025-06-11 12:20:20|201.52||201.52||201.52||201.47||2
1749644440000|2025-06-11 12:20:40|201.47|201.34|201.47|201.34|201.47|201.34|201.47|201.34|2
1749644460000|2025-06-11 12:21:00|201.52|201.39|201.47|201.34|201.52|201.39|201.47|201.34|6
1749644480000|2025-06-11 12:21:20|201.42|201.29|201.42|201.29|201.47|201.29|201.42|201.29|3
1749644490000|2025-06-11 12:21:30|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|2
1749644500000|2025-06-11 12:21:40|201.47||201.47||201.47||201.47||0
1749644510000|2025-06-11 12:21:50|201.42||201.47||201.47||201.42||0
1749644520000|2025-06-11 12:22:00|201.52|201.39|201.47|201.34|201.52|201.39|201.47|201.34|2
1749644540000|2025-06-11 12:22:20||201.39||201.34||201.39||201.34|0
1749644550000|2025-06-11 12:22:30||201.39||201.39||201.39||201.39|0
1749644560000|2025-06-11 12:22:40|201.52|201.34|201.47|201.39|201.52|201.39|201.47|201.34|1
1749644570000|2025-06-11 12:22:50|201.52||201.52||201.52||201.52||10
1749644580000|2025-06-11 12:23:00|201.47||201.47||201.47||201.47||0
1749644590000|2025-06-11 12:23:10||201.34||201.34||201.34||201.34|0
1749644600000|2025-06-11 12:23:20|201.42||201.42||201.42||201.42||0
1749644610000|2025-06-11 12:23:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.34|51
1749644620000|2025-06-11 12:23:40||201.34||201.34||201.39||201.34|0
1749644630000|2025-06-11 12:23:50||201.39||201.39||201.39||201.39|0
1749644640000|2025-06-11 12:24:00|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|4
1749644650000|2025-06-11 12:24:10|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|1
1749644670000|2025-06-11 12:24:30|201.47||201.42||201.47||201.42||2
1749644680000|2025-06-11 12:24:40|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.34|0
1749644690000|2025-06-11 12:24:50||201.34||201.39||201.39||201.34|0
1749644700000|2025-06-11 12:25:00|201.52||201.47||201.52||201.47||0
1749644720000|2025-06-11 12:25:20|201.52|201.44|201.67|201.54|201.67|201.54|201.52|201.44|136
1749644730000|2025-06-11 12:25:30|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|3
1749644740000|2025-06-11 12:25:40|201.72|201.54|201.67|201.59|201.72|201.59|201.67|201.54|0
1749644750000|2025-06-11 12:25:50|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|0
1749644760000|2025-06-11 12:26:00|||||||||1
1749644770000|2025-06-11 12:26:10|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|52
1749644780000|2025-06-11 12:26:20|201.77|201.69|201.77|201.64|201.82|201.69|201.77|201.64|24
1749644790000|2025-06-11 12:26:30|201.72||201.77||201.77||201.72||0
1749644810000|2025-06-11 12:26:50||201.69||201.69||201.69||201.64|16
1749644820000|2025-06-11 12:27:00||201.64||201.64||201.64||201.64|2
1749644830000|2025-06-11 12:27:10||201.69||201.64||201.69||201.64|0
1749644850000|2025-06-11 12:27:30|201.72||201.72||201.72||201.72||0
1749644860000|2025-06-11 12:27:40||201.59||201.59||201.59||201.59|42
1749644890000|2025-06-11 12:28:10||201.64||201.64||201.64||201.64|1
1749644910000|2025-06-11 12:28:30|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|55
1749644920000|2025-06-11 12:28:40||201.64||201.64||201.64||201.64|104
1749644930000|2025-06-11 12:28:50||201.69||201.64||201.69||201.64|6
1749644940000|2025-06-11 12:29:00|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.64|46
1749644950000|2025-06-11 12:29:10|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|23
1749644960000|2025-06-11 12:29:20|201.72||201.72||201.72||201.72||0
1749644970000|2025-06-11 12:29:30|201.77||201.77||201.77||201.77||0
1749644980000|2025-06-11 12:29:40|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|0
1749645000000|2025-06-11 12:30:00|202.27|201.74|202.07|201.89|202.47|202.14|201.87|201.69|237
1749645010000|2025-06-11 12:30:10|201.97|201.79|201.97|201.84|202.12|202.04|201.97|201.79|187
1749645020000|2025-06-11 12:30:20|201.92|201.89|201.87|201.79|201.92|201.89|201.77|201.64|129
1749645030000|2025-06-11 12:30:30|201.92|201.84|201.92|201.79|201.92|201.84|201.82|201.74|125
1749645040000|2025-06-11 12:30:40|201.82|201.74|201.87|201.74|201.87|201.74|201.77|201.69|82
1749645050000|2025-06-11 12:30:50|201.82|201.69|201.62|201.54|201.82|201.69|201.62|201.49|128
1749645060000|2025-06-11 12:31:00|201.67|201.59|201.72|201.59|201.77|201.64|201.62|201.54|48
1749645070000|2025-06-11 12:31:10|201.67|201.54|201.67|201.59|201.67|201.59|201.62|201.54|78
1749645080000|2025-06-11 12:31:20|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.54|4
1749645090000|2025-06-11 12:31:30|201.67|201.54|201.72|201.64|201.72|201.64|201.67|201.54|0
1749645100000|2025-06-11 12:31:40|201.77|201.69|201.72|201.59|201.82|201.74|201.72|201.59|28
1749645110000|2025-06-11 12:31:50|201.67|201.54|201.67|201.54|201.72|201.64|201.62|201.54|108
1749645120000|2025-06-11 12:32:00|201.72|201.59|201.72|201.59|201.72|201.59|201.67|201.59|15
1749645130000|2025-06-11 12:32:10|201.77|201.64|201.72|201.59|201.77|201.64|201.72|201.59|18
1749645140000|2025-06-11 12:32:20|201.67|201.54|201.67|201.54|201.72|201.64|201.67|201.54|5
1749645150000|2025-06-11 12:32:30|201.62|201.49|201.67|201.54|201.67|201.54|201.62|201.49|1378
1749645160000|2025-06-11 12:32:40|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|23
1749645170000|2025-06-11 12:32:50|201.77|201.59|201.72|201.59|201.77|201.59|201.72|201.59|6
1749645180000|2025-06-11 12:33:00|201.67|201.54|201.67|201.54|201.67|201.59|201.67|201.54|1
1749645190000|2025-06-11 12:33:10|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.54|183
1749645200000|2025-06-11 12:33:20|201.67|201.54|201.67|201.54|201.67|201.59|201.67|201.54|0
1749645210000|2025-06-11 12:33:30|201.72|201.59|201.67|201.59|201.72|201.64|201.67|201.59|6
1749645220000|2025-06-11 12:33:40|201.72|201.54|201.67|201.59|201.72|201.64|201.67|201.54|23
1749645230000|2025-06-11 12:33:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|8
1749645240000|2025-06-11 12:34:00|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|55
1749645250000|2025-06-11 12:34:10|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.64|71
1749645260000|2025-06-11 12:34:20|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.64|5
1749645270000|2025-06-11 12:34:30|201.77|201.69|201.77|201.64|201.77|201.69|201.77|201.64|22
1749645280000|2025-06-11 12:34:40|201.72||201.72||201.72||201.72||0
1749645290000|2025-06-11 12:34:50|201.77|201.59|201.72|201.64|201.77|201.69|201.72|201.59|8
1749645300000|2025-06-11 12:35:00|201.67|201.59|201.67|201.54|201.72|201.64|201.67|201.54|1
1749645310000|2025-06-11 12:35:10|201.62||201.62||201.62||201.62||0
1749645320000|2025-06-11 12:35:20||201.49||201.49||201.49||201.49|2
1749645330000|2025-06-11 12:35:30|201.67|201.54|201.57|201.49|201.67|201.54|201.57|201.49|50
1749645340000|2025-06-11 12:35:40|201.62|201.54|201.72|201.59|201.72|201.59|201.62|201.54|53
1749645350000|2025-06-11 12:35:50|201.67|201.54|201.67|201.59|201.72|201.59|201.67|201.54|0
1749645360000|2025-06-11 12:36:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|3
1749645370000|2025-06-11 12:36:10|201.77|201.69|201.77|201.64|201.77|201.69|201.72|201.64|18
1749645390000|2025-06-11 12:36:30||201.69||201.69||201.69||201.64|42
1749645400000|2025-06-11 12:36:40|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|154
1749645410000|2025-06-11 12:36:50|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.69|53
1749645420000|2025-06-11 12:37:00|201.82|201.74|201.87|201.74|201.87|201.74|201.77|201.74|68
1749645430000|2025-06-11 12:37:10|201.82|201.79|201.82|201.69|201.82|201.79|201.82|201.69|66
1749645440000|2025-06-11 12:37:20||201.74||201.69||201.74||201.69|51
1749645450000|2025-06-11 12:37:30|201.77|201.74|201.67|201.54|201.77|201.74|201.67|201.54|33
1749645460000|2025-06-11 12:37:40|201.62||201.62||201.62||201.62||14
1749645470000|2025-06-11 12:37:50||201.49||201.54||201.54||201.49|2
1749645480000|2025-06-11 12:38:00|201.67|201.49|201.67|201.54|201.67|201.54|201.67|201.49|11
1749645490000|2025-06-11 12:38:10|201.72|201.59|201.72|201.64|201.72|201.64|201.72|201.59|0
1749645500000|2025-06-11 12:38:20|201.77|201.59|201.77|201.64|201.77|201.64|201.77|201.59|282
1749645530000|2025-06-11 12:38:50|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.69|62
1749645540000|2025-06-11 12:39:00|201.82|201.74|201.77|201.64|201.87|201.74|201.77|201.64|62
1749645550000|2025-06-11 12:39:10||201.69||201.69||201.69||201.64|18
1749645560000|2025-06-11 12:39:20|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|37
1749645570000|2025-06-11 12:39:30|201.82|201.64|201.77|201.64|201.82|201.69|201.77|201.64|67
1749645580000|2025-06-11 12:39:40||201.69||201.64||201.69||201.64|34
1749645590000|2025-06-11 12:39:50|201.72||201.72||201.72||201.72||0
1749645600000|2025-06-11 12:40:00|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|14
1749645610000|2025-06-11 12:40:10|201.72|201.59|201.72|201.64|201.72|201.64|201.67|201.59|0
1749645620000|2025-06-11 12:40:20|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|55
1749645630000|2025-06-11 12:40:30|201.87|201.74|201.82|201.69|201.87|201.74|201.82|201.69|160
1749645640000|2025-06-11 12:40:40|201.77|201.64|201.72|201.64|201.77|201.64|201.72|201.64|57
1749645650000|2025-06-11 12:40:50|201.77|201.69|201.72|201.59|201.82|201.74|201.72|201.59|509
1749645660000|2025-06-11 12:41:00||201.64||201.59||201.64||201.59|0
1749645680000|2025-06-11 12:41:20||201.64||201.64||201.64||201.64|0
1749645690000|2025-06-11 12:41:30||201.59||201.59||201.59||201.59|2
1749645700000|2025-06-11 12:41:40|201.67|201.54|201.57|201.49|201.67|201.54|201.57|201.49|7
1749645710000|2025-06-11 12:41:50|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.49|65
1749645720000|2025-06-11 12:42:00|201.62|201.49|201.57|201.49|201.62|201.54|201.57|201.49|57
1749645730000|2025-06-11 12:42:10||201.44||201.44||201.44||201.44|55
1749645740000|2025-06-11 12:42:20|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.44|20
1749645750000|2025-06-11 12:42:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|80
1749645760000|2025-06-11 12:42:40|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|49
1749645770000|2025-06-11 12:42:50|201.57|201.44|201.47|201.39|201.57|201.44|201.47|201.39|44
1749645780000|2025-06-11 12:43:00|201.52|201.44|201.52|201.39|201.57|201.44|201.47|201.39|0
1749645790000|2025-06-11 12:43:10|201.57|201.44|201.57|201.44|201.57|201.49|201.52|201.44|2
1749645800000|2025-06-11 12:43:20||201.49||201.49||201.49||201.44|3
1749645810000|2025-06-11 12:43:30|201.52|201.44|201.52|201.44|201.52|201.49|201.52|201.44|0
1749645820000|2025-06-11 12:43:40|201.57|201.39|201.57|201.49|201.57|201.49|201.52|201.39|7
1749645830000|2025-06-11 12:43:50||201.44||201.49||201.49||201.44|5
1749645840000|2025-06-11 12:44:00||201.44||201.49||201.49||201.44|0
1749645850000|2025-06-11 12:44:10|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|0
1749645860000|2025-06-11 12:44:20|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|8
1749645870000|2025-06-11 12:44:30|201.52|201.49|201.57|201.44|201.57|201.49|201.52|201.44|12
1749645880000|2025-06-11 12:44:40|201.52|201.49|201.52|201.44|201.57|201.49|201.52|201.39|3
1749645890000|2025-06-11 12:44:50||201.39||201.44||201.44||201.39|0
1749645900000|2025-06-11 12:45:00|201.57|201.34|201.42|201.34|201.57|201.34|201.42|201.34|89
1749645910000|2025-06-11 12:45:10|201.37|201.29|201.47|201.34|201.47|201.39|201.37|201.29|150
1749645920000|2025-06-11 12:45:20|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|4
1749645930000|2025-06-11 12:45:30|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|3
1749645940000|2025-06-11 12:45:40|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|0
1749645950000|2025-06-11 12:45:50|||||||||1
1749645960000|2025-06-11 12:46:00|201.52||201.52||201.52||201.52||2
1749645970000|2025-06-11 12:46:10||201.44||201.44||201.44||201.39|3
1749645980000|2025-06-11 12:46:20||201.39||201.44||201.44||201.39|6
1749645990000|2025-06-11 12:46:30||201.39||201.44||201.44||201.39|1
1749646000000|2025-06-11 12:46:40|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|9
1749646010000|2025-06-11 12:46:50|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|3
1749646020000|2025-06-11 12:47:00|||||||||14
1749646030000|2025-06-11 12:47:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|10
1749646040000|2025-06-11 12:47:20|||||||||2
1749646050000|2025-06-11 12:47:30|||||||||2
1749646070000|2025-06-11 12:47:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.44|19
1749646080000|2025-06-11 12:48:00|201.52|201.44|201.57|201.44|201.57|201.49|201.52|201.44|2
1749646090000|2025-06-11 12:48:10|201.52|201.39|201.47|201.34|201.52|201.39|201.47|201.34|6
1749646100000|2025-06-11 12:48:20|201.42|201.39|201.42|201.34|201.42|201.39|201.42|201.34|2
1749646110000|2025-06-11 12:48:30|201.37|201.29|201.47|201.34|201.47|201.34|201.37|201.29|6
1749646120000|2025-06-11 12:48:40|201.42|201.29|201.37|201.29|201.42|201.29|201.37|201.29|4
1749646130000|2025-06-11 12:48:50|201.42||201.37||201.42||201.37||0
1749646140000|2025-06-11 12:49:00|201.32|201.24|201.32|201.19|201.32|201.29|201.32|201.19|10
1749646150000|2025-06-11 12:49:10|201.37|201.24|201.27|201.19|201.37|201.24|201.27|201.19|2
1749646160000|2025-06-11 12:49:20||201.14||201.19||201.19||201.14|2
1749646170000|2025-06-11 12:49:30|201.32|201.14|201.32|201.24|201.32|201.24|201.27|201.14|2
1749646190000|2025-06-11 12:49:50|||||||||1
1749646200000|2025-06-11 12:50:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|7
1749646210000|2025-06-11 12:50:10|201.32|201.24|201.37|201.24|201.37|201.29|201.32|201.24|7
1749646220000|2025-06-11 12:50:20||201.29||201.29||201.29||201.29|2
1749646230000|2025-06-11 12:50:30|201.32|201.24|201.42|201.34|201.42|201.34|201.32|201.24|14
1749646240000|2025-06-11 12:50:40|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|7
1749646250000|2025-06-11 12:50:50|||||||||3
1749646260000|2025-06-11 12:51:00|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|12
1749646270000|2025-06-11 12:51:10|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|13
1749646280000|2025-06-11 12:51:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|5
1749646290000|2025-06-11 12:51:30|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|9
1749646300000|2025-06-11 12:51:40|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|236
1749646310000|2025-06-11 12:51:50||201.29||201.29||201.34||201.29|9
1749646320000|2025-06-11 12:52:00||201.34||201.34||201.34||201.29|2
1749646330000|2025-06-11 12:52:10|||||||||2
1749646340000|2025-06-11 12:52:20|||||||||4
1749646350000|2025-06-11 12:52:30|201.47||201.47||201.47||201.42||22
1749646360000|2025-06-11 12:52:40||201.39||201.39||201.39||201.34|4
1749646370000|2025-06-11 12:52:50||201.34||201.39||201.39||201.34|7
1749646380000|2025-06-11 12:53:00|201.52|201.34|201.52|201.39|201.52|201.39|201.47|201.34|8
1749646390000|2025-06-11 12:53:10|201.47||201.47||201.47||201.47||1
1749646430000|2025-06-11 12:53:50|||||||||46
1749646440000|2025-06-11 12:54:00|201.52|201.44|201.42|201.34|201.52|201.44|201.42|201.29|323
1749646450000|2025-06-11 12:54:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|3
1749646460000|2025-06-11 12:54:20||201.34||201.39||201.39||201.34|5
1749646470000|2025-06-11 12:54:30|||||||||2
1749646480000|2025-06-11 12:54:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|4
1749646490000|2025-06-11 12:54:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|6
1749646500000|2025-06-11 12:55:00||201.34||201.39||201.39||201.34|4
1749646510000|2025-06-11 12:55:10|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|26
1749646520000|2025-06-11 12:55:20|201.52||201.52||201.52||201.47||7
1749646530000|2025-06-11 12:55:30|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|10
1749646540000|2025-06-11 12:55:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|9
1749646550000|2025-06-11 12:55:50|201.52||201.47||201.52||201.47||4
1749646560000|2025-06-11 12:56:00|||||||||3
1749646570000|2025-06-11 12:56:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|7
1749646580000|2025-06-11 12:56:20|201.47|201.39|201.37|201.29|201.47|201.39|201.37|201.29|32
1749646590000|2025-06-11 12:56:30|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|11
1749646600000|2025-06-11 12:56:40|201.37||201.37||201.37||201.37||9
1749646610000|2025-06-11 12:56:50||201.24||201.29||201.29||201.24|10
1749646620000|2025-06-11 12:57:00||201.24||201.29||201.29||201.24|2
1749646630000|2025-06-11 12:57:10|||||||||2
1749646640000|2025-06-11 12:57:20||201.24||201.24||201.29||201.24|13
1749646650000|2025-06-11 12:57:30||201.29||201.29||201.29||201.29|2
1749646660000|2025-06-11 12:57:40|||||||||2
1749646670000|2025-06-11 12:57:50||201.24||201.24||201.29||201.24|15
1749646680000|2025-06-11 12:58:00||201.29||201.29||201.29||201.24|1
1749646690000|2025-06-11 12:58:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|4
1749646700000|2025-06-11 12:58:20|||||||||2
1749646710000|2025-06-11 12:58:30|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|14
1749646720000|2025-06-11 12:58:40||201.24||201.29||201.29||201.24|5
1749646730000|2025-06-11 12:58:50||201.24||201.24||201.29||201.24|0
1749646740000|2025-06-11 12:59:00|201.32||201.32||201.32||201.32||0
1749646750000|2025-06-11 12:59:10|201.37||201.32||201.37||201.32||1
1749646760000|2025-06-11 12:59:20|201.37||201.32||201.37||201.32||0
1749646770000|2025-06-11 12:59:30|201.37||201.37||201.37||201.32||0
1749646780000|2025-06-11 12:59:40|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.24|13
1749646790000|2025-06-11 12:59:50||201.24||201.29||201.29||201.24|0
1749646800000|2025-06-11 13:00:00|201.42||201.37||201.42||201.37||24
1749646810000|2025-06-11 13:00:10|||||||||8
1749646820000|2025-06-11 13:00:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|7
1749646830000|2025-06-11 13:00:30|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|8
1749646850000|2025-06-11 13:00:50|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|170
1749646860000|2025-06-11 13:01:00|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|44
1749646870000|2025-06-11 13:01:10|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.29|11
1749646880000|2025-06-11 13:01:20|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|22
1749646890000|2025-06-11 13:01:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|6
1749646900000|2025-06-11 13:01:40|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|19
1749646910000|2025-06-11 13:01:50||201.29||201.29||201.29||201.29|0
1749646920000|2025-06-11 13:02:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|8
1749646930000|2025-06-11 13:02:10|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.24|58
1749646940000|2025-06-11 13:02:20|201.37|201.34|201.37|201.29|201.42|201.34|201.37|201.29|0
1749646950000|2025-06-11 13:02:30|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|10
1749646960000|2025-06-11 13:02:40|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|0
1749646970000|2025-06-11 13:02:50|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|14
1749646980000|2025-06-11 13:03:00|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|24
1749646990000|2025-06-11 13:03:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|10
1749647000000|2025-06-11 13:03:20|201.42|201.34|201.37|201.24|201.42|201.34|201.37|201.24|4
1749647020000|2025-06-11 13:03:40|201.32|201.29|201.42|201.34|201.47|201.44|201.32|201.24|490
1749647030000|2025-06-11 13:03:50|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|135
1749647040000|2025-06-11 13:04:00|201.47|201.39|201.37|201.29|201.47|201.39|201.37|201.29|6
1749647050000|2025-06-11 13:04:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|139
1749647060000|2025-06-11 13:04:20|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|92
1749647070000|2025-06-11 13:04:30||201.24||201.19||201.24||201.19|32
1749647080000|2025-06-11 13:04:40|201.27||201.32||201.32||201.27||15
1749647090000|2025-06-11 13:04:50|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.24|12
1749647100000|2025-06-11 13:05:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|2
1749647110000|2025-06-11 13:05:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|45
1749647120000|2025-06-11 13:05:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|21
1749647130000|2025-06-11 13:05:30|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|87
1749647160000|2025-06-11 13:06:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|351
1749647200000|2025-06-11 13:06:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|439
1749647210000|2025-06-11 13:06:50|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|1
1749647220000|2025-06-11 13:07:00|||||||||357
1749647230000|2025-06-11 13:07:10|||||||||334
1749647250000|2025-06-11 13:07:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|122
1749647270000|2025-06-11 13:07:50|||||||||60
1749647290000|2025-06-11 13:08:10|||||||||197
1749647310000|2025-06-11 13:08:30|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|28
1749647320000|2025-06-11 13:08:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1749647330000|2025-06-11 13:08:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|5
1749647340000|2025-06-11 13:09:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|175
1749647350000|2025-06-11 13:09:10|||||||||249
1749647360000|2025-06-11 13:09:20|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|209
1749647410000|2025-06-11 13:10:10|||||||||3
1749647460000|2025-06-11 13:11:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|121
1749647470000|2025-06-11 13:11:10|||||||||1
1749647490000|2025-06-11 13:11:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|221
1749647500000|2025-06-11 13:11:40|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|23
1749647510000|2025-06-11 13:11:50|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.14|6
1749647530000|2025-06-11 13:12:10||201.09||201.14||201.14||201.09|70
1749647550000|2025-06-11 13:12:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|260
1749647560000|2025-06-11 13:12:40||201.14||201.14||201.14||201.14|16
1749647570000|2025-06-11 13:12:50|201.22|201.09|201.17|201.09|201.22|201.09|201.17|201.09|142
1749647580000|2025-06-11 13:13:00|||||||||6
1749647600000|2025-06-11 13:13:20|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|50
1749647610000|2025-06-11 13:13:30|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|217
1749647630000|2025-06-11 13:13:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|437
1749647640000|2025-06-11 13:14:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|31
1749647650000|2025-06-11 13:14:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|28
1749647660000|2025-06-11 13:14:20|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|28
1749647670000|2025-06-11 13:14:30|201.07||201.07||201.07||201.07||5
1749647680000|2025-06-11 13:14:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|3
1749647690000|2025-06-11 13:14:50|201.17||201.17||201.17||201.17||0
1749647700000|2025-06-11 13:15:00|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.04|0
1749647750000|2025-06-11 13:15:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|17
1749647760000|2025-06-11 13:16:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|11
1749647770000|2025-06-11 13:16:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|10
1749647780000|2025-06-11 13:16:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|4
1749647790000|2025-06-11 13:16:30|||||||||2
1749647810000|2025-06-11 13:16:50|||||||||2
1749647820000|2025-06-11 13:17:00|||||||||4
1749647830000|2025-06-11 13:17:10|||||||||51
1749647840000|2025-06-11 13:17:20|||||||||4
1749647850000|2025-06-11 13:17:30|||||||||3
1749647860000|2025-06-11 13:17:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|141
1749647870000|2025-06-11 13:17:50|||||||||6
1749647880000|2025-06-11 13:18:00|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|14
1749647890000|2025-06-11 13:18:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|250
1749647900000|2025-06-11 13:18:20|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|46
1749647920000|2025-06-11 13:18:40|201.12||201.12||201.12||201.12||9
1749647930000|2025-06-11 13:18:50|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.89|149
1749647940000|2025-06-11 13:19:00||200.89||200.89||200.89||200.89|13
1749647950000|2025-06-11 13:19:10|200.97||200.97||201.02||200.97||0
1749647960000|2025-06-11 13:19:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.89|5
1749648000000|2025-06-11 13:20:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|339
1749648010000|2025-06-11 13:20:10|||||||||21
1749648020000|2025-06-11 13:20:20|||||||||2
1749648030000|2025-06-11 13:20:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|100
1749648050000|2025-06-11 13:20:50|200.97|200.89|200.97|200.84|200.97|200.89|200.97|200.84|31
1749648060000|2025-06-11 13:21:00|200.92||200.97||200.97||200.92||13
1749648070000|2025-06-11 13:21:10|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.84|1
1749648080000|2025-06-11 13:21:20||200.79||200.84||200.84||200.79|12
1749648090000|2025-06-11 13:21:30|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|1
1749648110000|2025-06-11 13:21:50|200.87|200.79|200.92|200.79|200.92|200.79|200.87|200.79|1
1749648120000|2025-06-11 13:22:00|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|0
1749648130000|2025-06-11 13:22:10|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|73
1749648140000|2025-06-11 13:22:20|||||||||25
1749648150000|2025-06-11 13:22:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|0
1749648160000|2025-06-11 13:22:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|1
1749648170000|2025-06-11 13:22:50||200.89||200.94||200.94||200.89|0
1749648180000|2025-06-11 13:23:00||200.89||200.89||200.89||200.89|11
1749648190000|2025-06-11 13:23:10||200.94||200.89||200.94||200.89|2
1749648200000|2025-06-11 13:23:20||200.94||200.94||200.94||200.94|1
1749648210000|2025-06-11 13:23:30|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|41
1749648220000|2025-06-11 13:23:40||200.94||200.94||200.94||200.94|0
1749648250000|2025-06-11 13:24:10||200.89||200.94||200.94||200.89|6
1749648290000|2025-06-11 13:24:50|||||||||4
1749648300000|2025-06-11 13:25:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|10
1749648350000|2025-06-11 13:25:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|4
1749648370000|2025-06-11 13:26:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|9
1749648400000|2025-06-11 13:26:40|||||||||1
1749648410000|2025-06-11 13:26:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|20
1749648420000|2025-06-11 13:27:00|||||||||2
1749648430000|2025-06-11 13:27:10|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.84|156
1749648460000|2025-06-11 13:27:40|||||||||2
1749648470000|2025-06-11 13:27:50|||||||||4
1749648480000|2025-06-11 13:28:00|||||||||4
1749648490000|2025-06-11 13:28:10|||||||||2
1749648500000|2025-06-11 13:28:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|34
1749648510000|2025-06-11 13:28:30|200.97|200.89|200.97|200.89|200.97|200.94|200.97|200.89|34
1749648530000|2025-06-11 13:28:50|200.92|200.79|200.87|200.79|200.92|200.79|200.87|200.79|195
1749648540000|2025-06-11 13:29:00|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.79|6
1749648550000|2025-06-11 13:29:10|200.87|200.79|200.92|200.79|200.92|200.84|200.87|200.79|1
1749648560000|2025-06-11 13:29:20|200.87|200.84|200.87|200.79|200.87|200.84|200.87|200.79|12
1749648570000|2025-06-11 13:29:30||200.74||200.79||200.79||200.74|1
1749648580000|2025-06-11 13:29:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|2
1749648590000|2025-06-11 13:29:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|1
1749648600000|2025-06-11 13:30:00|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.79|61
1749648610000|2025-06-11 13:30:10|200.97|200.79|200.92|200.84|200.97|200.84|200.87|200.79|31
1749648620000|2025-06-11 13:30:20|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|20
1749648630000|2025-06-11 13:30:30|200.97|200.89|200.97|200.84|200.97|200.89|200.92|200.84|1
1749648640000|2025-06-11 13:30:40|200.92|200.89|200.97|200.84|200.97|200.89|200.92|200.84|4
1749648650000|2025-06-11 13:30:50|200.92|200.89|200.92|200.79|200.97|200.89|200.92|200.79|17
1749648660000|2025-06-11 13:31:00|200.87|200.74|200.77|200.69|200.92|200.79|200.77|200.69|54
1749648670000|2025-06-11 13:31:10|200.82|200.64|200.72|200.64|200.82|200.69|200.72|200.64|70
1749648680000|2025-06-11 13:31:20|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.59|15
1749648690000|2025-06-11 13:31:30|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.54|30
1749648700000|2025-06-11 13:31:40|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|48
1749648710000|2025-06-11 13:31:50|200.72|200.59|200.72|200.59|200.72|200.59|200.67|200.54|14
1749648720000|2025-06-11 13:32:00|200.67|200.54|200.62|200.54|200.67|200.59|200.62|200.54|639
1749648730000|2025-06-11 13:32:10|200.57|200.49|200.57|200.49|200.62|200.49|200.57|200.49|57
1749648740000|2025-06-11 13:32:20|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|78
1749648750000|2025-06-11 13:32:30|200.52|200.39|200.47|200.39|200.52|200.39|200.47|200.39|218
1749648770000|2025-06-11 13:32:50|200.52||200.47||200.52||200.47||222
1749648780000|2025-06-11 13:33:00|200.42|200.34|200.42|200.29|200.42|200.39|200.42|200.29|205
1749648790000|2025-06-11 13:33:10|200.37|200.34|200.42|200.34|200.42|200.34|200.37|200.29|2
1749648800000|2025-06-11 13:33:20|200.47|200.39|200.42|200.29|200.47|200.39|200.37|200.29|72
1749648810000|2025-06-11 13:33:30|200.37|200.24|200.37|200.24|200.42|200.29|200.37|200.24|94
1749648820000|2025-06-11 13:33:40||200.29||200.29||200.29||200.24|4
1749648830000|2025-06-11 13:33:50|200.42|200.34|200.42|200.29|200.42|200.34|200.37|200.29|85
1749648840000|2025-06-11 13:34:00|200.37|200.24|200.37|200.29|200.37|200.29|200.32|200.24|34
1749648850000|2025-06-11 13:34:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|30
1749648860000|2025-06-11 13:34:20|200.27|200.19|200.27|200.14|200.27|200.19|200.22|200.14|267
1749648870000|2025-06-11 13:34:30|200.22|200.19|200.32|200.24|200.32|200.24|200.22|200.19|244
1749648880000|2025-06-11 13:34:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|44
1749648890000|2025-06-11 13:34:50|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.29|13
1749648900000|2025-06-11 13:35:00|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.34|6
1749648910000|2025-06-11 13:35:10|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|295
1749648920000|2025-06-11 13:35:20|200.27|200.19|200.27|200.19|200.27|200.24|200.27|200.19|138
1749648930000|2025-06-11 13:35:30|200.22|200.14|200.17|200.09|200.22|200.19|200.17|200.09|145
1749648950000|2025-06-11 13:35:50|200.22|200.14|200.17|200.09|200.22|200.14|200.17|200.09|380
1749648960000|2025-06-11 13:36:00|||||||||3
1749648970000|2025-06-11 13:36:10|200.12|200.04|200.07|199.99|200.17|200.04|200.07|199.99|51
1749648980000|2025-06-11 13:36:20|200.02|199.94|200.07|199.99|200.07|199.99|200.02|199.94|108
1749648990000|2025-06-11 13:36:30|200.12|199.94|200.12|200.04|200.12|200.04|200.12|199.94|303
1749649000000|2025-06-11 13:36:40|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|68
1749649010000|2025-06-11 13:36:50|200.02|199.94|200.07|199.94|200.07|199.99|200.02|199.94|238
1749649020000|2025-06-11 13:37:00|200.02|199.89|200.02|199.94|200.02|199.94|200.02|199.89|79
1749649030000|2025-06-11 13:37:10|200.07|199.89|200.07|199.94|200.07|199.94|200.07|199.89|34
1749649040000|2025-06-11 13:37:20|200.12|199.99|200.12|200.04|200.12|200.04|200.12|199.94|0
1749649050000|2025-06-11 13:37:30|200.07|199.99|200.07|199.99|200.07|200.04|200.07|199.99|310
1749649060000|2025-06-11 13:37:40|200.02|199.94|199.97|199.84|200.02|199.99|199.97|199.84|235
1749649070000|2025-06-11 13:37:50|199.92|199.89|199.92|199.84|199.92|199.89|199.87|199.79|597
1749649080000|2025-06-11 13:38:00|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.69|233
1749649090000|2025-06-11 13:38:10|199.87|199.79|199.87|199.79|199.92|199.84|199.82|199.74|255
1749649100000|2025-06-11 13:38:20|199.92|199.74|199.82|199.74|199.92|199.84|199.82|199.74|24
1749649110000|2025-06-11 13:38:30|199.77|199.69|199.62|199.54|199.77|199.74|199.62|199.54|358
1749649120000|2025-06-11 13:38:40|199.57|199.49|199.57|199.49|199.62|199.54|199.57|199.49|251
1749649130000|2025-06-11 13:38:50|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.44|301
1749649140000|2025-06-11 13:39:00|199.62|199.54|199.62|199.54|199.72|199.64|199.62|199.54|351
1749649150000|2025-06-11 13:39:10|199.67|199.59|199.72|199.64|199.77|199.64|199.67|199.59|36
1749649160000|2025-06-11 13:39:20|199.77|199.69|199.77|199.69|199.82|199.74|199.77|199.69|47
1749649170000|2025-06-11 13:39:30|199.82|199.74|199.82|199.74|199.82|199.74|199.77|199.69|57
1749649180000|2025-06-11 13:39:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|51
1749649190000|2025-06-11 13:39:50||199.64||199.69||199.69||199.64|38
1749649200000|2025-06-11 13:40:00|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.59|17
1749649210000|2025-06-11 13:40:10|199.77|199.59|199.77|199.69|199.77|199.69|199.77|199.59|26
1749649220000|2025-06-11 13:40:20|199.72|199.64|199.82|199.74|199.87|199.74|199.72|199.64|10
1749649230000|2025-06-11 13:40:30|199.87|199.79|199.87|199.79|199.92|199.84|199.87|199.79|2
1749649240000|2025-06-11 13:40:40|199.92|199.84|200.02|199.94|200.02|199.94|199.92|199.84|1
1749649260000|2025-06-11 13:41:00|200.07|199.89|200.22|200.09|200.22|200.14|200.07|199.89|348
1749649270000|2025-06-11 13:41:10|200.17|200.14|200.22|200.14|200.22|200.14|200.17|200.09|12
1749649280000|2025-06-11 13:41:20|200.27|200.09|200.22|200.14|200.27|200.19|200.22|200.09|50
1749649290000|2025-06-11 13:41:30|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|15
1749649300000|2025-06-11 13:41:40|200.17|200.09|200.22|200.14|200.22|200.14|200.17|200.09|1
1749649310000|2025-06-11 13:41:50|200.27|200.09|200.22|200.14|200.27|200.14|200.22|200.09|10
1749649320000|2025-06-11 13:42:00|200.17|200.09|200.22|200.09|200.22|200.14|200.17|200.04|15
1749649330000|2025-06-11 13:42:10|200.17|200.14|200.22|200.09|200.22|200.14|200.17|200.09|31
1749649340000|2025-06-11 13:42:20|200.27|200.14|200.37|200.29|200.42|200.29|200.27|200.14|232
1749649350000|2025-06-11 13:42:30|200.42|200.34|200.37|200.29|200.47|200.34|200.37|200.29|416
1749649360000|2025-06-11 13:42:40|200.32|200.24|200.47|200.39|200.52|200.39|200.32|200.24|70
1749649370000|2025-06-11 13:42:50|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|23
1749649380000|2025-06-11 13:43:00|||||||||10
1749649390000|2025-06-11 13:43:10|200.42|200.34|200.47|200.34|200.47|200.39|200.42|200.34|103
1749649400000|2025-06-11 13:43:20|200.42|200.39|200.47|200.34|200.47|200.39|200.42|200.34|44
1749649410000|2025-06-11 13:43:30||200.39||200.39||200.39||200.39|8
1749649420000|2025-06-11 13:43:40||200.34||200.39||200.39||200.34|10
1749649430000|2025-06-11 13:43:50|200.42|200.34|200.37|200.29|200.42|200.34|200.32|200.24|18
1749649440000|2025-06-11 13:44:00|200.32|200.24|200.42|200.34|200.42|200.34|200.32|200.24|22
1749649450000|2025-06-11 13:44:10|200.37|200.29|200.47|200.39|200.47|200.39|200.37|200.29|66
1749649460000|2025-06-11 13:44:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|8
1749649470000|2025-06-11 13:44:30|200.47|200.39|200.37|200.29|200.47|200.39|200.37|200.29|31
1749649480000|2025-06-11 13:44:40|200.32|200.24|200.32|200.24|200.37|200.29|200.32|200.24|1
1749649490000|2025-06-11 13:44:50|200.37|200.29|200.22|200.14|200.37|200.29|200.22|200.14|1035
1749649500000|2025-06-11 13:45:00|200.17|200.09|200.27|200.19|200.32|200.19|200.17|200.09|43
1749649510000|2025-06-11 13:45:10|200.32|200.14|200.37|200.24|200.37|200.29|200.32|200.14|24
1749649520000|2025-06-11 13:45:20|200.32|200.29|200.32|200.24|200.37|200.29|200.32|200.24|3
1749649530000|2025-06-11 13:45:30|200.27|200.19|200.27|200.19|200.27|200.24|200.22|200.14|171
1749649540000|2025-06-11 13:45:40|200.37|200.29|200.47|200.34|200.47|200.34|200.37|200.29|10
1749649550000|2025-06-11 13:45:50|200.42|200.24|200.37|200.24|200.42|200.24|200.37|200.24|55
1749649560000|2025-06-11 13:46:00|200.32|200.29|200.42|200.34|200.42|200.34|200.32|200.29|4
1749649570000|2025-06-11 13:46:10|200.47||200.42||200.47||200.42||23
1749649580000|2025-06-11 13:46:20|200.47|200.29|200.47|200.34|200.47|200.39|200.42|200.29|0
1749649590000|2025-06-11 13:46:30|200.42|200.39|200.37|200.29|200.42|200.39|200.37|200.29|7
1749649600000|2025-06-11 13:46:40|200.32|200.24|200.32|200.19|200.32|200.29|200.32|200.19|26
1749649610000|2025-06-11 13:46:50||200.24||200.24||200.24||200.19|0
1749649620000|2025-06-11 13:47:00|200.27|200.19|200.32|200.24|200.32|200.24|200.27|200.14|10
1749649630000|2025-06-11 13:47:10|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|7
1749649640000|2025-06-11 13:47:20|200.37|200.24|200.37|200.24|200.37|200.24|200.32|200.24|7
1749649650000|2025-06-11 13:47:30|200.32|200.19|200.32|200.24|200.37|200.24|200.32|200.19|7
1749649660000|2025-06-11 13:47:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.24|0
1749649670000|2025-06-11 13:47:50|200.42|200.34|200.47|200.34|200.47|200.34|200.42|200.34|213
1749649680000|2025-06-11 13:48:00|200.42|200.39|200.42|200.34|200.47|200.39|200.42|200.34|0
1749649690000|2025-06-11 13:48:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|24
1749649700000|2025-06-11 13:48:20|200.42|200.34|200.47|200.39|200.47|200.39|200.42|200.34|4
1749649720000|2025-06-11 13:48:40|200.52|200.44|200.62|200.54|200.62|200.54|200.52|200.44|32
1749649730000|2025-06-11 13:48:50|200.57|200.49|200.57|200.44|200.62|200.54|200.57|200.44|27
1749649740000|2025-06-11 13:49:00|200.52|200.49|200.67|200.59|200.67|200.59|200.52|200.49|23
1749649750000|2025-06-11 13:49:10|200.62|200.54|200.62|200.54|200.67|200.59|200.57|200.49|79
1749649760000|2025-06-11 13:49:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|36
1749649780000|2025-06-11 13:49:40|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|22
1749649790000|2025-06-11 13:49:50|200.62|200.49|200.67|200.59|200.72|200.59|200.62|200.49|30
1749649800000|2025-06-11 13:50:00|200.72|200.64|200.72|200.59|200.72|200.64|200.67|200.59|9
1749649810000|2025-06-11 13:50:10|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.54|3
1749649820000|2025-06-11 13:50:20||200.54||200.59||200.59||200.54|0
1749649830000|2025-06-11 13:50:30|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|0
1749649840000|2025-06-11 13:50:40|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|4
1749649850000|2025-06-11 13:50:50|200.62|200.54|200.72|200.59|200.72|200.59|200.62|200.54|61
1749649860000|2025-06-11 13:51:00|200.67|200.54|200.67|200.59|200.72|200.64|200.67|200.54|5
1749649870000|2025-06-11 13:51:10|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|15
1749649880000|2025-06-11 13:51:20|200.72||200.72||200.72||200.67||0
1749649890000|2025-06-11 13:51:30|200.77|200.64|200.72|200.64|200.77|200.64|200.72|200.64|1
1749649900000|2025-06-11 13:51:40|200.77||200.77||200.77||200.72||0
1749649910000|2025-06-11 13:51:50|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|5
1749649920000|2025-06-11 13:52:00|200.72||200.72||200.77||200.72||0
1749649930000|2025-06-11 13:52:10|200.67|200.59|200.67|200.59|200.67|200.64|200.67|200.59|6
1749649940000|2025-06-11 13:52:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|5
1749649950000|2025-06-11 13:52:30||200.59||200.64||200.64||200.59|2
1749649960000|2025-06-11 13:52:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|12
1749649970000|2025-06-11 13:52:50|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|1
1749649980000|2025-06-11 13:53:00||200.69||200.69||200.69||200.69|16
1749649990000|2025-06-11 13:53:10|200.72|200.64|200.77|200.64|200.77|200.69|200.72|200.64|20
1749650000000|2025-06-11 13:53:20|200.72|200.69|200.77|200.64|200.77|200.69|200.72|200.64|3
1749650010000|2025-06-11 13:53:30|200.82|200.69|200.82|200.74|200.82|200.74|200.77|200.64|12
1749650020000|2025-06-11 13:53:40|||||||||1
1749650030000|2025-06-11 13:53:50|200.87|200.79|200.87|200.79|200.92|200.79|200.82|200.74|266
1749650040000|2025-06-11 13:54:00|200.92||200.87||200.92||200.87||2
1749650050000|2025-06-11 13:54:10|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|6
1749650060000|2025-06-11 13:54:20|200.97|200.79|200.97|200.84|200.97|200.89|200.97|200.79|19
1749650070000|2025-06-11 13:54:30|200.92|200.89|200.87|200.79|200.92|200.89|200.87|200.79|10
1749650080000|2025-06-11 13:54:40|200.92||200.92||200.92||200.92||6
1749650090000|2025-06-11 13:54:50||200.84||200.84||200.84||200.84|6
1749650100000|2025-06-11 13:55:00||200.79||200.79||200.84||200.79|49
1749650110000|2025-06-11 13:55:10||200.84||200.79||200.84||200.79|7
1749650120000|2025-06-11 13:55:20|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|2
1749650130000|2025-06-11 13:55:30|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.84|24
1749650140000|2025-06-11 13:55:40|200.97|200.89|201.02|200.89|201.02|200.94|200.97|200.89|29
1749650150000|2025-06-11 13:55:50||200.94||200.94||200.94||200.89|0
1749650160000|2025-06-11 13:56:00||200.89||200.94||200.94||200.89|7
1749650170000|2025-06-11 13:56:10|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|244
1749650180000|2025-06-11 13:56:20|201.07|200.89|201.02|200.89|201.07|200.89|200.97|200.89|19
1749650190000|2025-06-11 13:56:30|201.07|200.94|201.07|200.99|201.07|200.99|201.07|200.94|2
1749650200000|2025-06-11 13:56:40|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|4
1749650210000|2025-06-11 13:56:50||201.04||201.04||201.04||200.99|10
1749650220000|2025-06-11 13:57:00|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|4
1749650230000|2025-06-11 13:57:10|201.22||201.17||201.22||201.17||2
1749650240000|2025-06-11 13:57:20|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.14|2
1749650250000|2025-06-11 13:57:30|201.27||201.22||201.27||201.22||9
1749650260000|2025-06-11 13:57:40|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|9
1749650270000|2025-06-11 13:57:50|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|67
1749650280000|2025-06-11 13:58:00|201.12||201.12||201.17||201.12||0
1749650290000|2025-06-11 13:58:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1749650360000|2025-06-11 13:59:20|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|15
1749650370000|2025-06-11 13:59:30||201.04||201.04||201.04||200.99|0
1749650380000|2025-06-11 13:59:40|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|155
1749650390000|2025-06-11 13:59:50|201.17|201.09|201.22|201.09|201.22|201.09|201.12|201.09|4
1749650400000|2025-06-11 14:00:00|201.17|201.14|201.27|201.14|201.27|201.14|201.17|201.09|24
1749650410000|2025-06-11 14:00:10|201.22|201.09|201.32|201.19|201.32|201.19|201.22|201.09|0
1749650420000|2025-06-11 14:00:20|201.27|201.24|201.32|201.24|201.37|201.24|201.27|201.19|133
1749650430000|2025-06-11 14:00:30|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|0
1749650440000|2025-06-11 14:00:40|201.42||201.42||201.42||201.37||12
1749650450000|2025-06-11 14:00:50|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|3
1749650460000|2025-06-11 14:01:00|201.37|201.29|201.37|201.24|201.37|201.29|201.27|201.19|174
1749650470000|2025-06-11 14:01:10|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.24|1
1749650480000|2025-06-11 14:01:20|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|1
1749650490000|2025-06-11 14:01:30|201.32|201.29|201.27|201.19|201.32|201.29|201.27|201.19|23
1749650500000|2025-06-11 14:01:40|201.32|201.24|201.27|201.19|201.37|201.29|201.27|201.19|25
1749650510000|2025-06-11 14:01:50|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|2
1749650520000|2025-06-11 14:02:00|201.22|201.14|201.22|201.14|201.22|201.19|201.22|201.14|103
1749650530000|2025-06-11 14:02:10|201.27|201.19|201.17|201.09|201.27|201.19|201.17|201.09|30
1749650550000|2025-06-11 14:02:30|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|7
1749650560000|2025-06-11 14:02:40||201.14||201.14||201.14||201.09|0
1749650570000|2025-06-11 14:02:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|4
1749650580000|2025-06-11 14:03:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|2
1749650600000|2025-06-11 14:03:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|7
1749650610000|2025-06-11 14:03:30|201.12|201.04|201.22|201.09|201.22|201.09|201.12|201.04|13
1749650620000|2025-06-11 14:03:40|201.17|201.14|201.17|201.09|201.17|201.14|201.17|201.09|2
1749650630000|2025-06-11 14:03:50|201.22||201.17||201.22||201.17||1
1749650640000|2025-06-11 14:04:00||201.04||201.09||201.09||201.04|0
1749650650000|2025-06-11 14:04:10|201.12|201.04|201.07|200.94|201.12|201.04|201.02|200.94|40
1749650660000|2025-06-11 14:04:20|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|2
1749650670000|2025-06-11 14:04:30|201.07||201.02||201.07||201.02||0
1749650680000|2025-06-11 14:04:40|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|6
1749650690000|2025-06-11 14:04:50|200.97|200.89|201.07|200.94|201.07|200.94|200.97|200.89|274
1749650700000|2025-06-11 14:05:00|201.02|200.99|201.12|200.99|201.12|200.99|201.02|200.99|13
1749650710000|2025-06-11 14:05:10|201.07|201.04|201.07|200.99|201.12|201.04|201.07|200.99|23
1749650720000|2025-06-11 14:05:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1749650730000|2025-06-11 14:05:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1749650740000|2025-06-11 14:05:40|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|9
1749650780000|2025-06-11 14:06:20|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|131
1749650790000|2025-06-11 14:06:30|201.12|201.09|201.12|200.99|201.12|201.09|201.07|200.99|3
1749650800000|2025-06-11 14:06:40|201.17|201.04|201.17|201.09|201.17|201.09|201.17|201.04|6
1749650810000|2025-06-11 14:06:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|1
1749650820000|2025-06-11 14:07:00||201.09||201.14||201.14||201.09|0
1749650830000|2025-06-11 14:07:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|1
1749650840000|2025-06-11 14:07:20|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|7
1749650850000|2025-06-11 14:07:30|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|0
1749650860000|2025-06-11 14:07:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.14|3
1749650870000|2025-06-11 14:07:50||201.14||201.19||201.19||201.14|0
1749650880000|2025-06-11 14:08:00|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|27
1749650890000|2025-06-11 14:08:10|201.17||201.17||201.22||201.17||7
1749650900000|2025-06-11 14:08:20|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.09|7
1749650910000|2025-06-11 14:08:30|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|1
1749650920000|2025-06-11 14:08:40|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|0
1749650930000|2025-06-11 14:08:50||201.19||201.19||201.19||201.14|0
1749650940000|2025-06-11 14:09:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1749650950000|2025-06-11 14:09:10||201.19||201.19||201.24||201.19|1
1749650960000|2025-06-11 14:09:20||201.24||201.24||201.24||201.19|0
1749650980000|2025-06-11 14:09:40|201.27|201.19|201.32|201.19|201.32|201.24|201.27|201.19|148
1749650990000|2025-06-11 14:09:50|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|0
1749651000000|2025-06-11 14:10:00|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|17
1749651010000|2025-06-11 14:10:10||201.14||201.19||201.19||201.14|15
1749651020000|2025-06-11 14:10:20|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|2
1749651030000|2025-06-11 14:10:30||201.19||201.19||201.19||201.19|0
1749651040000|2025-06-11 14:10:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1749651050000|2025-06-11 14:10:50|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|29
1749651060000|2025-06-11 14:11:00|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|11
1749651070000|2025-06-11 14:11:10||201.19||201.19||201.19||201.19|5
1749651080000|2025-06-11 14:11:20|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|66
1749651090000|2025-06-11 14:11:30||201.09||201.14||201.14||201.09|3
1749651100000|2025-06-11 14:11:40|||||||||2
1749651110000|2025-06-11 14:11:50|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|7
1749651130000|2025-06-11 14:12:10|||||||||13
1749651140000|2025-06-11 14:12:20|201.27|201.19|201.27|201.19|201.32|201.24|201.27|201.19|53
1749651150000|2025-06-11 14:12:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|68
1749651160000|2025-06-11 14:12:40|201.27||201.27||201.27||201.27||12
1749651170000|2025-06-11 14:12:50|201.22|201.19|201.27|201.19|201.27|201.19|201.22|201.19|0
1749651180000|2025-06-11 14:13:00|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|3
1749651190000|2025-06-11 14:13:10||201.14||201.19||201.19||201.14|1
1749651220000|2025-06-11 14:13:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1749651230000|2025-06-11 14:13:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1749651240000|2025-06-11 14:14:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1749651250000|2025-06-11 14:14:10|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|16
1749651260000|2025-06-11 14:14:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|7
1749651270000|2025-06-11 14:14:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|6
1749651290000|2025-06-11 14:14:50|||||||||5000
1749651300000|2025-06-11 14:15:00|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|5
1749651320000|2025-06-11 14:15:20|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|5
1749651330000|2025-06-11 14:15:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1749651340000|2025-06-11 14:15:40|201.37||201.37||201.37||201.32||17
1749651350000|2025-06-11 14:15:50|201.32||201.32||201.37||201.32||0
1749651360000|2025-06-11 14:16:00|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.29|0
1749651380000|2025-06-11 14:16:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|42
1749651390000|2025-06-11 14:16:30|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|54
1749651400000|2025-06-11 14:16:40||201.34||201.29||201.34||201.29|0
1749651410000|2025-06-11 14:16:50||201.34||201.29||201.34||201.29|1
1749651420000|2025-06-11 14:17:00|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|3
1749651430000|2025-06-11 14:17:10|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|31
1749651470000|2025-06-11 14:17:50|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|29
1749651490000|2025-06-11 14:18:10|||||||||3
1749651500000|2025-06-11 14:18:20|201.32||201.27||201.32||201.27||7
1749651510000|2025-06-11 14:18:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1749651520000|2025-06-11 14:18:40|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|5
1749651530000|2025-06-11 14:18:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|6
1749651540000|2025-06-11 14:19:00|201.22|201.14|201.32|201.19|201.32|201.19|201.22|201.14|11
1749651550000|2025-06-11 14:19:10|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|4
1749651560000|2025-06-11 14:19:20|201.22|201.19|201.27|201.19|201.27|201.19|201.22|201.19|8
1749651570000|2025-06-11 14:19:30||201.14||201.14||201.19||201.14|1
1749651580000|2025-06-11 14:19:40|201.22|201.19|201.22|201.14|201.22|201.19|201.22|201.14|0
1749651590000|2025-06-11 14:19:50|||||||||7
1749651600000|2025-06-11 14:20:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|32
1749651610000|2025-06-11 14:20:10|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.24|1
1749651620000|2025-06-11 14:20:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.14|2
1749651650000|2025-06-11 14:20:50|201.22|201.09|201.22|201.14|201.22|201.14|201.22|201.09|4
1749651660000|2025-06-11 14:21:00|||||||||7
1749651670000|2025-06-11 14:21:10||201.09||201.14||201.14||201.09|1
1749651680000|2025-06-11 14:21:20|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|1
1749651690000|2025-06-11 14:21:30|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|1
1749651700000|2025-06-11 14:21:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|0
1749651710000|2025-06-11 14:21:50|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|4
1749651720000|2025-06-11 14:22:00|201.17|201.04|201.17|201.04|201.17|201.04|201.12|201.04|20
1749651730000|2025-06-11 14:22:10|201.12||201.12||201.12||201.12||0
1749651740000|2025-06-11 14:22:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|2
1749651750000|2025-06-11 14:22:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|63
1749651770000|2025-06-11 14:22:50|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|2
1749651800000|2025-06-11 14:23:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|27
1749651840000|2025-06-11 14:24:00|||||||||400
1749651850000|2025-06-11 14:24:10|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|3
1749651880000|2025-06-11 14:24:40||200.99||200.99||200.99||200.99|12
1749651890000|2025-06-11 14:24:50|201.07|201.04|201.12|201.04|201.12|201.04|201.07|201.04|6
1749651900000|2025-06-11 14:25:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|11
1749651920000|2025-06-11 14:25:20|||||||||1
1749651930000|2025-06-11 14:25:30|201.22||201.17||201.22||201.17||2
1749651980000|2025-06-11 14:26:20||201.04||201.04||201.04||201.04|16
1749651990000|2025-06-11 14:26:30|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|6
1749652000000|2025-06-11 14:26:40|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|3
1749652010000|2025-06-11 14:26:50|201.07|201.04|201.12|201.04|201.12|201.04|201.07|200.99|1
1749652020000|2025-06-11 14:27:00|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|2
1749652030000|2025-06-11 14:27:10|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.09|1
1749652060000|2025-06-11 14:27:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|34
1749652090000|2025-06-11 14:28:10||201.09||201.14||201.14||201.09|47
1749652110000|2025-06-11 14:28:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|14
1749652130000|2025-06-11 14:28:50|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.14|60
1749652140000|2025-06-11 14:29:00|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|14
1749652150000|2025-06-11 14:29:10|201.27|201.09|201.27|201.19|201.27|201.19|201.27|201.09|2
1749652180000|2025-06-11 14:29:40|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|6
1749652190000|2025-06-11 14:29:50|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.14|1
1749652200000|2025-06-11 14:30:00|201.27|201.19|201.27|201.19|201.32|201.19|201.22|201.19|14
1749652210000|2025-06-11 14:30:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|7
1749652220000|2025-06-11 14:30:20||201.19||201.24||201.24||201.19|5316
1749652230000|2025-06-11 14:30:30|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|4
1749652240000|2025-06-11 14:30:40|201.32||201.32||201.37||201.32||0
1749652250000|2025-06-11 14:30:50|201.37||201.32||201.37||201.32||0
1749652280000|2025-06-11 14:31:20|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|4
1749652290000|2025-06-11 14:31:30|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|1
1749652300000|2025-06-11 14:31:40|201.42||201.37||201.42||201.37||2
1749652330000|2025-06-11 14:32:10|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|26
1749652340000|2025-06-11 14:32:20|201.37||201.37||201.42||201.37||50
1749652350000|2025-06-11 14:32:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|9
1749652360000|2025-06-11 14:32:40|201.42||201.37||201.42||201.37||1
1749652370000|2025-06-11 14:32:50|201.42||201.42||201.42||201.37||4
1749652380000|2025-06-11 14:33:00|201.37||201.37||201.42||201.37||31
1749652390000|2025-06-11 14:33:10|201.42||201.37||201.42||201.37||0
1749652400000|2025-06-11 14:33:20|201.42||201.37||201.42||201.37||1
1749652410000|2025-06-11 14:33:30|||||||||9
1749652420000|2025-06-11 14:33:40|||||||||4
1749652430000|2025-06-11 14:33:50|201.42||201.42||201.42||201.37||7
1749652440000|2025-06-11 14:34:00|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|1
1749652450000|2025-06-11 14:34:10||201.34||201.29||201.34||201.29|1
1749652460000|2025-06-11 14:34:20|201.37||201.37||201.37||201.37||0
1749652470000|2025-06-11 14:34:30|201.42||201.37||201.42||201.37||0
1749652480000|2025-06-11 14:34:40|201.42||201.37||201.42||201.37||0
1749652490000|2025-06-11 14:34:50|201.42||201.42||201.42||201.42||2
1749652500000|2025-06-11 14:35:00|201.37||201.37||201.37||201.37||0
1749652510000|2025-06-11 14:35:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|562
1749652520000|2025-06-11 14:35:20|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|27
1749652540000|2025-06-11 14:35:40||201.14||201.14||201.14||201.14|288
1749652550000|2025-06-11 14:35:50|201.22|201.19|201.32|201.24|201.32|201.24|201.22|201.19|26
1749652570000|2025-06-11 14:36:10|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|12
1749652580000|2025-06-11 14:36:20||201.29||201.24||201.29||201.24|0
1749652590000|2025-06-11 14:36:30||201.29||201.29||201.29||201.29|3
1749652610000|2025-06-11 14:36:50|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.29|11
1749652620000|2025-06-11 14:37:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|55
1749652640000|2025-06-11 14:37:20|201.32|201.24|201.37|201.24|201.37|201.29|201.32|201.24|61
1749652650000|2025-06-11 14:37:30|201.32||201.32||201.32||201.32||0
1749652670000|2025-06-11 14:37:50|||||||||15
1749652690000|2025-06-11 14:38:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|5
1749652700000|2025-06-11 14:38:20||201.24||201.29||201.29||201.24|3
1749652720000|2025-06-11 14:38:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|2
1749652730000|2025-06-11 14:38:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|6
1749652740000|2025-06-11 14:39:00||201.24||201.29||201.29||201.24|3
1749652780000|2025-06-11 14:39:40||201.24||201.24||201.24||201.24|5
1749652790000|2025-06-11 14:39:50||201.29||201.29||201.29||201.24|0
1749652800000|2025-06-11 14:40:00|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|10082
1749652810000|2025-06-11 14:40:10||201.29||201.24||201.29||201.24|5
1749652820000|2025-06-11 14:40:20|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|29
1749652830000|2025-06-11 14:40:30|||||||||1
1749652880000|2025-06-11 14:41:20|||||||||1
1749652890000|2025-06-11 14:41:30|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|43
1749652900000|2025-06-11 14:41:40||201.29||201.29||201.34||201.29|8
1749652910000|2025-06-11 14:41:50||201.34||201.34||201.34||201.29|2
1749652920000|2025-06-11 14:42:00|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|0
1749652940000|2025-06-11 14:42:20|||||||||1
1749652950000|2025-06-11 14:42:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|7
1749652970000|2025-06-11 14:42:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|2
1749652980000|2025-06-11 14:43:00|201.32|201.24|201.37|201.24|201.37|201.24|201.32|201.24|4
1749652990000|2025-06-11 14:43:10||201.29||201.24||201.29||201.24|0
1749653000000|2025-06-11 14:43:20|201.32||201.37||201.37||201.32||0
1749653010000|2025-06-11 14:43:30|201.32|201.29|201.32|201.24|201.37|201.29|201.32|201.24|1
1749653040000|2025-06-11 14:44:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|10
1749653050000|2025-06-11 14:44:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|3
1749653060000|2025-06-11 14:44:20|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|2
1749653070000|2025-06-11 14:44:30|||||||||6
1749653080000|2025-06-11 14:44:40|201.42||201.37||201.42||201.37||1
1749653090000|2025-06-11 14:44:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|0
1749653110000|2025-06-11 14:45:10||201.29||201.34||201.34||201.29|3
1749653130000|2025-06-11 14:45:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|6
1749653140000|2025-06-11 14:45:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|9
1749653160000|2025-06-11 14:46:00|||||||||30
1749653180000|2025-06-11 14:46:20|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|77
1749653190000|2025-06-11 14:46:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|25
1749653200000|2025-06-11 14:46:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|7
1749653220000|2025-06-11 14:47:00|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|3
1749653230000|2025-06-11 14:47:10||201.19||201.19||201.19||201.14|1
1749653240000|2025-06-11 14:47:20|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1749653250000|2025-06-11 14:47:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1749653270000|2025-06-11 14:47:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|4
1749653290000|2025-06-11 14:48:10|||||||||3
1749653300000|2025-06-11 14:48:20|201.37||201.37||201.37||201.37||44
1749653310000|2025-06-11 14:48:30|201.32||201.32||201.32||201.32||0
1749653350000|2025-06-11 14:49:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|24
1749653380000|2025-06-11 14:49:40|||||||||1
1749653400000|2025-06-11 14:50:00|||||||||28
1749653410000|2025-06-11 14:50:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|7
1749653420000|2025-06-11 14:50:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|6
1749653430000|2025-06-11 14:50:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|18
1749653460000|2025-06-11 14:51:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|108
1749653470000|2025-06-11 14:51:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|4
1749653480000|2025-06-11 14:51:20|||||||||1
1749653490000|2025-06-11 14:51:30|||||||||13
1749653500000|2025-06-11 14:51:40|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|1
1749653550000|2025-06-11 14:52:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|11
1749653570000|2025-06-11 14:52:50|||||||||24
1749653600000|2025-06-11 14:53:20|201.32|201.24|201.22|201.14|201.32|201.24|201.22|201.14|22
1749653620000|2025-06-11 14:53:40||201.09||201.09||201.14||201.09|1
1749653630000|2025-06-11 14:53:50|201.17|201.14|201.17|201.09|201.17|201.14|201.17|201.09|1
1749653640000|2025-06-11 14:54:00|201.22|201.14|201.22|201.14|201.27|201.19|201.22|201.14|23
1749653650000|2025-06-11 14:54:10||201.09||201.14||201.14||201.09|0
1749653670000|2025-06-11 14:54:30|||||||||1
1749653700000|2025-06-11 14:55:00|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|157
1749653710000|2025-06-11 14:55:10|201.12|201.09|201.17|201.09|201.22|201.14|201.12|201.09|96
1749653720000|2025-06-11 14:55:20|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|38
1749653730000|2025-06-11 14:55:30|201.22||201.22||201.22||201.22||1
1749653740000|2025-06-11 14:55:40|||||||||1
1749653760000|2025-06-11 14:56:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|4
1749653780000|2025-06-11 14:56:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|7
1749653800000|2025-06-11 14:56:40|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|27
1749653820000|2025-06-11 14:57:00|201.27||201.27||201.27||201.27||4
1749653830000|2025-06-11 14:57:10||201.19||201.19||201.19||201.14|0
1749653900000|2025-06-11 14:58:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|4
1749653910000|2025-06-11 14:58:30|201.27||201.22||201.27||201.22||5
1749653920000|2025-06-11 14:58:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|5
1749653940000|2025-06-11 14:59:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|19
1749653950000|2025-06-11 14:59:10|||||||||15
1749653960000|2025-06-11 14:59:20|||||||||28
1749653970000|2025-06-11 14:59:30|||||||||1
1749653990000|2025-06-11 14:59:50|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|75
1749654000000|2025-06-11 15:00:00|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|49
1749654010000|2025-06-11 15:00:10|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|35
1749654020000|2025-06-11 15:00:20||201.04||201.09||201.09||201.04|0
1749654030000|2025-06-11 15:00:30|201.12|201.04|201.22|201.14|201.22|201.14|201.12|201.04|1
1749654040000|2025-06-11 15:00:40|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|54
1749654050000|2025-06-11 15:00:50|201.17|201.14|201.17|201.09|201.17|201.14|201.17|201.09|1
1749654060000|2025-06-11 15:01:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|8
1749654070000|2025-06-11 15:01:10|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.19|14
1749654080000|2025-06-11 15:01:20||201.14||201.14||201.19||201.14|16
1749654090000|2025-06-11 15:01:30||201.19||201.19||201.19||201.19|0
1749654100000|2025-06-11 15:01:40||201.14||201.19||201.19||201.14|16
1749654110000|2025-06-11 15:01:50|||||||||18
1749654120000|2025-06-11 15:02:00||201.14||201.14||201.14||201.14|2
1749654130000|2025-06-11 15:02:10|201.22||201.22||201.22||201.22||0
1749654150000|2025-06-11 15:02:30|||||||||3
1749654180000|2025-06-11 15:03:00|||||||||4
1749654190000|2025-06-11 15:03:10|201.27||201.22||201.27||201.22||11
1749654200000|2025-06-11 15:03:20|201.27||201.22||201.27||201.22||3
1749654210000|2025-06-11 15:03:30|201.27||201.22||201.27||201.22||2
1749654230000|2025-06-11 15:03:50|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|14
1749654240000|2025-06-11 15:04:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|1
1749654260000|2025-06-11 15:04:20||201.14||201.14||201.14||201.14|4
1749654270000|2025-06-11 15:04:30|201.22||201.22||201.22||201.22||0
1749654290000|2025-06-11 15:04:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|10
1749654300000|2025-06-11 15:05:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|2
1749654330000|2025-06-11 15:05:30|||||||||110
1749654340000|2025-06-11 15:05:40|||||||||1
1749654350000|2025-06-11 15:05:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|4
1749654360000|2025-06-11 15:06:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|32
1749654380000|2025-06-11 15:06:20|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|12
1749654390000|2025-06-11 15:06:30|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|1
1749654410000|2025-06-11 15:06:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|19
1749654420000|2025-06-11 15:07:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|6
1749654430000|2025-06-11 15:07:10|||||||||130
1749654440000|2025-06-11 15:07:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|82
1749654450000|2025-06-11 15:07:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|15
1749654460000|2025-06-11 15:07:40|201.22|201.14|201.22|201.09|201.22|201.14|201.17|201.09|26
1749654470000|2025-06-11 15:07:50|201.17||201.17||201.17||201.17||48
1749654480000|2025-06-11 15:08:00|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|58
1749654490000|2025-06-11 15:08:10|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|16
1749654500000|2025-06-11 15:08:20|200.87|201.04|200.87|200.79|200.92|201.04|200.57|200.49|3742
1749654510000|2025-06-11 15:08:30|200.82|200.74|200.92|200.84|200.97|200.89|200.82|200.74|529
1749654520000|2025-06-11 15:08:40|200.97|200.79|200.87|200.79|200.97|200.79|200.87|200.79|29
1749654530000|2025-06-11 15:08:50|200.82|200.74|200.97|200.89|201.02|200.89|200.82|200.74|1035
1749654540000|2025-06-11 15:09:00|200.92|200.84|201.02|200.94|201.02|200.94|200.92|200.84|215
1749654550000|2025-06-11 15:09:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|1
1749654560000|2025-06-11 15:09:20|201.02|200.84|200.97|200.89|201.02|200.89|200.97|200.84|122
1749654570000|2025-06-11 15:09:30|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|62
1749654580000|2025-06-11 15:09:40|200.97|200.89|200.97|200.84|200.97|200.89|200.97|200.84|78
1749654590000|2025-06-11 15:09:50||200.89||200.89||200.89||200.84|17
1749654600000|2025-06-11 15:10:00|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.84|17
1749654610000|2025-06-11 15:10:10|200.97|200.89|200.97|200.89|201.02|200.94|200.97|200.89|41
1749654620000|2025-06-11 15:10:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|5
1749654630000|2025-06-11 15:10:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|10
1749654640000|2025-06-11 15:10:40|||||||||3
1749654650000|2025-06-11 15:10:50|||||||||3
1749654660000|2025-06-11 15:11:00|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.89|38
1749654670000|2025-06-11 15:11:10|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.89|52
1749654680000|2025-06-11 15:11:20||200.89||200.94||200.94||200.89|23
1749654690000|2025-06-11 15:11:30|201.07||201.02||201.07||201.02||334
1749654700000|2025-06-11 15:11:40|201.07||201.02||201.07||201.02||4
1749654710000|2025-06-11 15:11:50|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|61
1749654720000|2025-06-11 15:12:00|201.02||200.97||201.02||200.97||15
1749654730000|2025-06-11 15:12:10|201.02|200.94|201.02|200.94|201.07|200.99|201.02|200.94|21
1749654740000|2025-06-11 15:12:20|201.07|200.99|201.07|200.94|201.07|200.99|201.02|200.94|4
1749654750000|2025-06-11 15:12:30|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.94|1
1749654760000|2025-06-11 15:12:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|4
1749654770000|2025-06-11 15:12:50|||||||||10
1749654780000|2025-06-11 15:13:00||200.99||200.99||201.04||200.99|5
1749654790000|2025-06-11 15:13:10||201.04||201.04||201.04||201.04|8
1749654800000|2025-06-11 15:13:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|18
1749654810000|2025-06-11 15:13:30|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|36
1749654820000|2025-06-11 15:13:40|200.97||200.97||200.97||200.97||178
1749654830000|2025-06-11 15:13:50|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|141
1749654840000|2025-06-11 15:14:00|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|16
1749654850000|2025-06-11 15:14:10||200.84||200.89||200.89||200.84|11
1749654860000|2025-06-11 15:14:20|||||||||5
1749654870000|2025-06-11 15:14:30|||||||||22
1749654880000|2025-06-11 15:14:40|201.02||200.97||201.02||200.97||88
1749654890000|2025-06-11 15:14:50|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|116
1749654900000|2025-06-11 15:15:00||200.99||200.99||200.99||200.99|0
1749654910000|2025-06-11 15:15:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|14
1749654920000|2025-06-11 15:15:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|74
1749654930000|2025-06-11 15:15:30|||||||||4
1749654940000|2025-06-11 15:15:40|201.02|200.94|200.87|200.79|201.02|200.94|200.87|200.79|231
1749654950000|2025-06-11 15:15:50|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|166
1749654960000|2025-06-11 15:16:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|39
1749654970000|2025-06-11 15:16:10|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|9
1749654980000|2025-06-11 15:16:20|||||||||4
1749654990000|2025-06-11 15:16:30|200.97|200.89|201.02|200.89|201.02|200.94|200.97|200.89|14
1749655000000|2025-06-11 15:16:40||200.94||200.94||200.94||200.89|10
1749655010000|2025-06-11 15:16:50||200.89||200.89||200.89||200.89|33
1749655020000|2025-06-11 15:17:00|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.89|20
1749655030000|2025-06-11 15:17:10|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|6
1749655040000|2025-06-11 15:17:20|||||||||21
1749655060000|2025-06-11 15:17:40||200.89||200.89||200.89||200.89|8
1749655070000|2025-06-11 15:17:50||200.94||200.94||200.94||200.89|40
1749655080000|2025-06-11 15:18:00|201.07||201.02||201.07||201.02||83
1749655090000|2025-06-11 15:18:10|||||||||4
1749655100000|2025-06-11 15:18:20|201.07||201.07||201.07||201.07||290
1749655110000|2025-06-11 15:18:30|201.02||201.02||201.02||201.02||0
1749655120000|2025-06-11 15:18:40||200.89||200.89||200.89||200.89|3
1749655130000|2025-06-11 15:18:50||200.94||200.94||200.94||200.94|2
1749655140000|2025-06-11 15:19:00|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|42
1749655150000|2025-06-11 15:19:10||200.94||200.94||200.94||200.94|4
1749655170000|2025-06-11 15:19:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|391
1749655180000|2025-06-11 15:19:40|||||||||143
1749655190000|2025-06-11 15:19:50|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|11
1749655200000|2025-06-11 15:20:00|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|11
1749655210000|2025-06-11 15:20:10|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|408
1749655220000|2025-06-11 15:20:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|19
1749655230000|2025-06-11 15:20:30|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.99|96
1749655240000|2025-06-11 15:20:40||200.94||200.99||200.99||200.94|5
1749655250000|2025-06-11 15:20:50||200.94||200.94||200.99||200.94|3
1749655260000|2025-06-11 15:21:00|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|53
1749655270000|2025-06-11 15:21:10||200.99||200.94||200.99||200.94|11
1749655290000|2025-06-11 15:21:30|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.94|8
1749655300000|2025-06-11 15:21:40|201.02|200.94|201.02|200.94|201.02|200.99|201.02|200.94|27
1749655310000|2025-06-11 15:21:50||200.89||200.94||200.94||200.89|11
1749655320000|2025-06-11 15:22:00|||||||||5
1749655330000|2025-06-11 15:22:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|79
1749655340000|2025-06-11 15:22:20|||||||||122
1749655350000|2025-06-11 15:22:30|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|88
1749655360000|2025-06-11 15:22:40|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|236
1749655370000|2025-06-11 15:22:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|14
1749655380000|2025-06-11 15:23:00|201.17||201.12||201.17||201.12||36
1749655390000|2025-06-11 15:23:10|201.17||201.12||201.17||201.12||5
1749655410000|2025-06-11 15:23:30|||||||||172
1749655420000|2025-06-11 15:23:40|||||||||105
1749655430000|2025-06-11 15:23:50|201.17|201.09|201.22|201.09|201.22|201.14|201.17|201.09|545
1749655440000|2025-06-11 15:24:00|201.17||201.17||201.22||201.17||4
1749655480000|2025-06-11 15:24:40||201.04||201.04||201.04||201.04|13
1749655490000|2025-06-11 15:24:50|201.12||201.12||201.17||201.12||2
1749655500000|2025-06-11 15:25:00|||||||||22
1749655510000|2025-06-11 15:25:10|201.07|200.99|201.12|200.99|201.12|201.04|201.07|200.99|56
1749655520000|2025-06-11 15:25:20|201.07||201.07||201.07||201.07||0
1749655530000|2025-06-11 15:25:30|||||||||32
1749655540000|2025-06-11 15:25:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.89|65
1749655550000|2025-06-11 15:25:50|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|9
1749655560000|2025-06-11 15:26:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|32
1749655580000|2025-06-11 15:26:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|45
1749655600000|2025-06-11 15:26:40|||||||||17
1749655620000|2025-06-11 15:27:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|23
1749655630000|2025-06-11 15:27:10|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|5
1749655650000|2025-06-11 15:27:30|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.94|79
1749655660000|2025-06-11 15:27:40|||||||||50
1749655670000|2025-06-11 15:27:50|||||||||9
1749655680000|2025-06-11 15:28:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|115
1749655690000|2025-06-11 15:28:10|||||||||11
1749655700000|2025-06-11 15:28:20|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|29
1749655710000|2025-06-11 15:28:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|8
1749655720000|2025-06-11 15:28:40|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|124
1749655730000|2025-06-11 15:28:50|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|45
1749655740000|2025-06-11 15:29:00|201.02||200.97||201.02||200.97||20
1749655750000|2025-06-11 15:29:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|49
1749655760000|2025-06-11 15:29:20|||||||||12
1749655770000|2025-06-11 15:29:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|45
1749655780000|2025-06-11 15:29:40|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|34
1749655790000|2025-06-11 15:29:50|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|28
1749655800000|2025-06-11 15:30:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|154
1749655810000|2025-06-11 15:30:10|||||||||138
1749655820000|2025-06-11 15:30:20|||||||||237
1749655830000|2025-06-11 15:30:30|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|155
1749655840000|2025-06-11 15:30:40||200.79||200.84||200.84||200.79|48
1749655850000|2025-06-11 15:30:50|||||||||12
1749655860000|2025-06-11 15:31:00|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.79|226
1749655870000|2025-06-11 15:31:10|||||||||66
1749655880000|2025-06-11 15:31:20|200.92||200.87||200.92||200.87||47
1749655890000|2025-06-11 15:31:30|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|611
1749655900000|2025-06-11 15:31:40|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|207
1749655910000|2025-06-11 15:31:50|||||||||56
1749655920000|2025-06-11 15:32:00|||||||||11
1749655930000|2025-06-11 15:32:10|||||||||152
1749655940000|2025-06-11 15:32:20|||||||||248
1749655950000|2025-06-11 15:32:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|87
1749655960000|2025-06-11 15:32:40|||||||||12
1749655970000|2025-06-11 15:32:50|||||||||12
1749655980000|2025-06-11 15:33:00|||||||||126
1749655990000|2025-06-11 15:33:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|56
1749656000000|2025-06-11 15:33:20|||||||||122
1749656010000|2025-06-11 15:33:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|89
1749656030000|2025-06-11 15:33:50|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|163
1749656040000|2025-06-11 15:34:00|200.82|200.79|200.87|200.79|200.87|200.79|200.82|200.79|175
1749656050000|2025-06-11 15:34:10|||||||||270
1749656060000|2025-06-11 15:34:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|59
1749656070000|2025-06-11 15:34:30|||||||||161
1749656080000|2025-06-11 15:34:40|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|168
1749656090000|2025-06-11 15:34:50|200.77|200.69|200.92|200.84|200.92|200.84|200.77|200.69|804
1749656100000|2025-06-11 15:35:00|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|330
1749656110000|2025-06-11 15:35:10|200.97||200.92||200.97||200.92||28
1749656120000|2025-06-11 15:35:20|200.97|200.89|200.97|200.84|200.97|200.89|200.92|200.84|68
1749656130000|2025-06-11 15:35:30|200.92||200.92||200.92||200.92||352
1749656140000|2025-06-11 15:35:40|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|2
1749656150000|2025-06-11 15:35:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|12
1749656160000|2025-06-11 15:36:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|181
1749656170000|2025-06-11 15:36:10|||||||||42
1749656180000|2025-06-11 15:36:20|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|100
1749656190000|2025-06-11 15:36:30||200.94||200.94||200.94||200.89|183
1749656200000|2025-06-11 15:36:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|25
1749656230000|2025-06-11 15:37:10|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|6
1749656240000|2025-06-11 15:37:20|201.07|200.94|201.07|200.99|201.07|200.99|201.07|200.94|28
1749656250000|2025-06-11 15:37:30|||||||||4
1749656280000|2025-06-11 15:38:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|71
1749656290000|2025-06-11 15:38:10|||||||||15
1749656310000|2025-06-11 15:38:30|||||||||1
1749656330000|2025-06-11 15:38:50|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|124
1749656340000|2025-06-11 15:39:00|||||||||48
1749656360000|2025-06-11 15:39:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|25
1749656390000|2025-06-11 15:39:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|16
1749656400000|2025-06-11 15:40:00|200.87||200.82||200.87||200.82||139
1749656410000|2025-06-11 15:40:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|3
1749656440000|2025-06-11 15:40:40|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|21
1749656450000|2025-06-11 15:40:50|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|35
1749656490000|2025-06-11 15:41:30|||||||||24
1749656510000|2025-06-11 15:41:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|5
1749656600000|2025-06-11 15:43:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|66
1749656610000|2025-06-11 15:43:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|30
1749656630000|2025-06-11 15:43:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|63
1749656650000|2025-06-11 15:44:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|42
1749656660000|2025-06-11 15:44:20|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|29
1749656700000|2025-06-11 15:45:00|200.92||200.92||200.92||200.92||1
1749656710000|2025-06-11 15:45:10||200.84||200.84||200.84||200.84|0
1749656720000|2025-06-11 15:45:20|||||||||1
1749656760000|2025-06-11 15:46:00||200.79||200.79||200.84||200.79|86
1749656770000|2025-06-11 15:46:10||200.84||200.84||200.84||200.84|0
1749656800000|2025-06-11 15:46:40|||||||||31
1749656810000|2025-06-11 15:46:50|||||||||11
1749656820000|2025-06-11 15:47:00|||||||||76
1749656830000|2025-06-11 15:47:10|||||||||1
1749656840000|2025-06-11 15:47:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|29
1749656870000|2025-06-11 15:47:50||200.84||200.89||200.89||200.84|18
1749656880000|2025-06-11 15:48:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|102
1749656890000|2025-06-11 15:48:10|||||||||17
1749656910000|2025-06-11 15:48:30||200.79||200.79||200.79||200.79|0
1749656920000|2025-06-11 15:48:40|200.87||200.87||200.87||200.87||0
1749656930000|2025-06-11 15:48:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|1
1749656940000|2025-06-11 15:49:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1
1749656950000|2025-06-11 15:49:10|200.92||200.92||200.92||200.92||1
1749656960000|2025-06-11 15:49:20|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.79|1
1749656970000|2025-06-11 15:49:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|67
1749657020000|2025-06-11 15:50:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|21
1749657030000|2025-06-11 15:50:30||200.69||200.74||200.74||200.69|14
1749657040000|2025-06-11 15:50:40|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|1
1749657050000|2025-06-11 15:50:50||200.79||200.74||200.79||200.74|0
1749657060000|2025-06-11 15:51:00||200.79||200.79||200.79||200.79|0
1749657090000|2025-06-11 15:51:30|||||||||1
1749657120000|2025-06-11 15:52:00|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|18
1749657190000|2025-06-11 15:53:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|2
1749657210000|2025-06-11 15:53:30|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.79|11
1749657220000|2025-06-11 15:53:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|20
1749657230000|2025-06-11 15:53:50|200.87||200.87||200.87||200.87||3
1749657240000|2025-06-11 15:54:00||200.79||200.79||200.79||200.79|28
1749657250000|2025-06-11 15:54:10||200.74||200.79||200.79||200.74|57
1749657260000|2025-06-11 15:54:20|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|5
1749657300000|2025-06-11 15:55:00||200.74||200.74||200.74||200.74|4
1749657310000|2025-06-11 15:55:10|200.82||200.82||200.82||200.82||0
1749657330000|2025-06-11 15:55:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|20
1749657350000|2025-06-11 15:55:50|||||||||1
1749657370000|2025-06-11 15:56:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|25
1749657390000|2025-06-11 15:56:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|135
1749657400000|2025-06-11 15:56:40|||||||||1
1749657410000|2025-06-11 15:56:50|200.72||200.67||200.72||200.67||0
1749657420000|2025-06-11 15:57:00|||||||||69
1749657450000|2025-06-11 15:57:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|48
1749657490000|2025-06-11 15:58:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|17
1749657500000|2025-06-11 15:58:20|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|7
1749657510000|2025-06-11 15:58:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.54|5
1749657550000|2025-06-11 15:59:10|200.72||200.72||200.72||200.72||12
1749657560000|2025-06-11 15:59:20||200.64||200.64||200.64||200.64|0
1749657590000|2025-06-11 15:59:50||200.59||200.59||200.59||200.59|14
1749657600000|2025-06-11 16:00:00||200.64||200.64||200.64||200.64|0
1749657620000|2025-06-11 16:00:20|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.59|169
1749657630000|2025-06-11 16:00:30||200.59||200.59||200.64||200.59|0
1749657640000|2025-06-11 16:00:40||200.64||200.64||200.64||200.59|0
1749657660000|2025-06-11 16:01:00|200.77||200.72||200.77||200.72||4
1749657680000|2025-06-11 16:01:20||200.59||200.59||200.59||200.59|0
1749657690000|2025-06-11 16:01:30|200.67||200.72||200.72||200.67||5
1749657700000|2025-06-11 16:01:40||200.64||200.59||200.64||200.59|0
1749657710000|2025-06-11 16:01:50|200.67||200.67||200.67||200.67||0
1749657720000|2025-06-11 16:02:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1749657740000|2025-06-11 16:02:20|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|47
1749657760000|2025-06-11 16:02:40|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|47
1749657790000|2025-06-11 16:03:10|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|21
1749657800000|2025-06-11 16:03:20|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|2
1749657810000|2025-06-11 16:03:30||200.54||200.59||200.59||200.54|0
1749657820000|2025-06-11 16:03:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|0
1749657900000|2025-06-11 16:05:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|8
1749657910000|2025-06-11 16:05:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|0
1749657920000|2025-06-11 16:05:20||200.49||200.54||200.54||200.49|0
1749657930000|2025-06-11 16:05:30||200.49||200.54||200.54||200.49|0
1749657940000|2025-06-11 16:05:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|1
1749657960000|2025-06-11 16:06:00|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.54|0
1749657980000|2025-06-11 16:06:20|||||||||3
1749658010000|2025-06-11 16:06:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|27
1749658020000|2025-06-11 16:07:00|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.39|52
1749658030000|2025-06-11 16:07:10|200.57||200.57||200.57||200.57||1
1749658040000|2025-06-11 16:07:20|200.52|200.49|200.57|200.44|200.57|200.49|200.52|200.44|1
1749658050000|2025-06-11 16:07:30|200.52||200.57||200.57||200.52||1
1749658060000|2025-06-11 16:07:40|200.52|200.49|200.57|200.49|200.57|200.49|200.52|200.49|1
1749658080000|2025-06-11 16:08:00|200.62||200.62||200.62||200.62||1
1749658090000|2025-06-11 16:08:10|200.57|200.54|200.57|200.49|200.57|200.54|200.57|200.49|0
1749658100000|2025-06-11 16:08:20|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|53
1749658120000|2025-06-11 16:08:40|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|8
1749658140000|2025-06-11 16:09:00|200.62||200.57||200.62||200.57||1
1749658150000|2025-06-11 16:09:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|1
1749658190000|2025-06-11 16:09:50||200.49||200.49||200.49||200.49|0
1749658200000|2025-06-11 16:10:00|200.57||200.57||200.57||200.57||0
1749658210000|2025-06-11 16:10:10||200.44||200.44||200.44||200.44|0
1749658220000|2025-06-11 16:10:20|200.52||200.52||200.52||200.52||0
1749658230000|2025-06-11 16:10:30|200.57||200.52||200.57||200.52||1
1749658260000|2025-06-11 16:11:00|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|35
1749658270000|2025-06-11 16:11:10|||||||||18
1749658280000|2025-06-11 16:11:20|200.52||200.47||200.52||200.47||50
1749658290000|2025-06-11 16:11:30|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|2
1749658320000|2025-06-11 16:12:00|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|1
1749658330000|2025-06-11 16:12:10|||||||||1
1749658340000|2025-06-11 16:12:20|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|1
1749658350000|2025-06-11 16:12:30|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|14
1749658370000|2025-06-11 16:12:50||200.49||200.54||200.54||200.49|0
1749658420000|2025-06-11 16:13:40|200.72|200.64|200.72|200.64|200.72|200.64|200.67|200.59|611
1749658430000|2025-06-11 16:13:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|86
1749658440000|2025-06-11 16:14:00|||||||||60
1749658460000|2025-06-11 16:14:20|200.62|200.54|200.62|200.54|200.67|200.59|200.62|200.54|23
1749658480000|2025-06-11 16:14:40|200.67||200.62||200.67||200.62||1
1749658490000|2025-06-11 16:14:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|8
1749658500000|2025-06-11 16:15:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|65
1749658510000|2025-06-11 16:15:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|106
1749658520000|2025-06-11 16:15:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|81
1749658530000|2025-06-11 16:15:30|200.87|200.79|200.77|200.69|200.87|200.79|200.77|200.69|161
1749658540000|2025-06-11 16:15:40||200.64||200.64||200.69||200.64|78
1749658550000|2025-06-11 16:15:50||200.69||200.69||200.69||200.69|32
1749658560000|2025-06-11 16:16:00|||||||||21
1749658570000|2025-06-11 16:16:10||200.64||200.64||200.69||200.64|17
1749658580000|2025-06-11 16:16:20|200.72||200.72||200.72||200.72||22
1749658630000|2025-06-11 16:17:10|||||||||2
1749658650000|2025-06-11 16:17:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|1
1749658670000|2025-06-11 16:17:50|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|14
1749658690000|2025-06-11 16:18:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|200
1749658710000|2025-06-11 16:18:30|||||||||1
1749658720000|2025-06-11 16:18:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|34
1749658730000|2025-06-11 16:18:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|63
1749658740000|2025-06-11 16:19:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|30
1749658750000|2025-06-11 16:19:10|200.67||200.62||200.67||200.62||67
1749658760000|2025-06-11 16:19:20|200.67|200.49|200.77|200.64|200.77|200.64|200.67|200.49|747
1749658770000|2025-06-11 16:19:30|200.72||200.72||200.72||200.72||0
1749658780000|2025-06-11 16:19:40|200.77||200.77||200.77||200.77||22
1749658790000|2025-06-11 16:19:50||200.69||200.64||200.69||200.64|42
1749658800000|2025-06-11 16:20:00|200.72|200.69|200.72|200.64|200.72|200.69|200.72|200.64|2
1749658810000|2025-06-11 16:20:10|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|34
1749658820000|2025-06-11 16:20:20|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|137
1749658830000|2025-06-11 16:20:30|200.72||200.72||200.72||200.72||0
1749658840000|2025-06-11 16:20:40|||||||||12
1749658850000|2025-06-11 16:20:50|||||||||23
1749658860000|2025-06-11 16:21:00|||||||||25
1749658870000|2025-06-11 16:21:10|200.67|200.59|200.67|200.59|200.72|200.64|200.67|200.59|57
1749658880000|2025-06-11 16:21:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|14
1749658890000|2025-06-11 16:21:30|||||||||19
1749658900000|2025-06-11 16:21:40|200.77||200.77||200.77||200.77||70
1749658910000|2025-06-11 16:21:50||200.69||200.69||200.69||200.69|0
1749658920000|2025-06-11 16:22:00|||||||||20
1749658930000|2025-06-11 16:22:10|200.82||200.82||200.82||200.82||49
1749658940000|2025-06-11 16:22:20|200.77||200.77||200.77||200.77||0
1749658950000|2025-06-11 16:22:30|||||||||13
1749658960000|2025-06-11 16:22:40|||||||||20
1749658970000|2025-06-11 16:22:50|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|48
1749658980000|2025-06-11 16:23:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|58
1749658990000|2025-06-11 16:23:10|||||||||15
1749659000000|2025-06-11 16:23:20|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.74|34
1749659010000|2025-06-11 16:23:30|||||||||22
1749659020000|2025-06-11 16:23:40|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|100
1749659030000|2025-06-11 16:23:50||200.79||200.74||200.79||200.74|28
1749659040000|2025-06-11 16:24:00||200.79||200.74||200.79||200.74|12
1749659050000|2025-06-11 16:24:10|200.82||200.82||200.82||200.82||0
1749659080000|2025-06-11 16:24:40||200.69||200.69||200.69||200.69|7
1749659090000|2025-06-11 16:24:50||200.74||200.69||200.74||200.69|7
1749659100000|2025-06-11 16:25:00|200.77|200.74|200.77|200.69|200.77|200.74|200.77|200.69|1
1749659110000|2025-06-11 16:25:10|200.72|200.64|200.72|200.64|200.72|200.69|200.72|200.64|46
1749659130000|2025-06-11 16:25:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|55
1749659190000|2025-06-11 16:26:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|119
1749659280000|2025-06-11 16:28:00|||||||||1
1749659300000|2025-06-11 16:28:20|||||||||15
1749659330000|2025-06-11 16:28:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|13
1749659340000|2025-06-11 16:29:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|2
1749659460000|2025-06-11 16:31:00|||||||||2
1749659530000|2025-06-11 16:32:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|34
1749659560000|2025-06-11 16:32:40||200.64||200.69||200.69||200.64|13
1749659600000|2025-06-11 16:33:20||200.64||200.64||200.64||200.64|5
1749659610000|2025-06-11 16:33:30||200.69||200.64||200.69||200.64|0
1749659620000|2025-06-11 16:33:40||200.69||200.69||200.69||200.69|0
1749659630000|2025-06-11 16:33:50||200.64||200.64||200.64||200.64|0
1749659640000|2025-06-11 16:34:00||200.69||200.69||200.69||200.69|0
1749659700000|2025-06-11 16:35:00||200.64||200.69||200.69||200.64|0
1749659720000|2025-06-11 16:35:20||200.64||200.64||200.69||200.64|0
1749659740000|2025-06-11 16:35:40||200.69||200.69||200.69||200.64|0
1749659750000|2025-06-11 16:35:50|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|18
1749659790000|2025-06-11 16:36:30|||||||||2
1749659800000|2025-06-11 16:36:40|||||||||2
1749659830000|2025-06-11 16:37:10||200.54||200.59||200.59||200.54|0
1749659880000|2025-06-11 16:38:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|0
1749659890000|2025-06-11 16:38:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|42
1749659900000|2025-06-11 16:38:20|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.54|18
1749659910000|2025-06-11 16:38:30|200.67||200.67||200.67||200.67||15
1749659930000|2025-06-11 16:38:50||200.59||200.59||200.59||200.59|0
1749659940000|2025-06-11 16:39:00||200.54||200.54||200.54||200.54|0
1749659950000|2025-06-11 16:39:10|200.62||200.62||200.62||200.62||0
1749660000000|2025-06-11 16:40:00||200.49||200.54||200.54||200.49|13
1749660040000|2025-06-11 16:40:40|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|2
1749660070000|2025-06-11 16:41:10||200.54||200.59||200.59||200.54|0
1749660080000|2025-06-11 16:41:20||200.54||200.54||200.54||200.54|0
1749660090000|2025-06-11 16:41:30||200.59||200.59||200.59||200.54|0
1749660110000|2025-06-11 16:41:50||200.54||200.54||200.59||200.54|0
1749660120000|2025-06-11 16:42:00||200.59||200.59||200.59||200.59|0
1749660160000|2025-06-11 16:42:40||200.54||200.54||200.54||200.54|0
1749660170000|2025-06-11 16:42:50||200.59||200.59||200.59||200.59|0
1749660190000|2025-06-11 16:43:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|2
1749660230000|2025-06-11 16:43:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|14
1749660280000|2025-06-11 16:44:40||200.64||200.69||200.69||200.64|5
1749660290000|2025-06-11 16:44:50||200.64||200.69||200.69||200.64|0
1749660310000|2025-06-11 16:45:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|0
1749660370000|2025-06-11 16:46:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|0
1749660380000|2025-06-11 16:46:20||200.64||200.69||200.69||200.64|0
1749660400000|2025-06-11 16:46:40|200.82|200.74|200.82|200.69|200.82|200.74|200.82|200.69|23
1749660410000|2025-06-11 16:46:50||200.74||200.74||200.74||200.69|0
1749660600000|2025-06-11 16:50:00||200.69||200.74||200.74||200.69|8
1749660770000|2025-06-11 16:52:50||200.69||200.74||200.74||200.69|0
1749660780000|2025-06-11 16:53:00|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|0
1749660820000|2025-06-11 16:53:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|36
1749660840000|2025-06-11 16:54:00||200.69||200.69||200.74||200.69|0
1749660860000|2025-06-11 16:54:20|200.77||200.77||200.77||200.77||0
1749661100000|2025-06-11 16:58:20|200.82||200.82||200.82||200.82||2
1749661140000|2025-06-11 16:59:00||200.74||200.74||200.74||200.74|0
1749661200000|2025-06-11 17:00:00|200.87|200.69|200.87|200.74|200.87|200.74|200.87|200.69|13
1749661210000|2025-06-11 17:00:10|200.82|200.79|200.82|200.69|200.82|200.79|200.82|200.69|1
1749661310000|2025-06-11 17:01:50|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|7
1749661320000|2025-06-11 17:02:00||200.79||200.79||200.79||200.74|0
1749661330000|2025-06-11 17:02:10||200.74||200.74||200.74||200.74|0
1749661380000|2025-06-11 17:03:00|||||||||24
1749661440000|2025-06-11 17:04:00|200.92|200.79|200.92|200.84|200.92|200.84|200.92|200.79|51
1749661460000|2025-06-11 17:04:20||200.79||200.79||200.79||200.79|13
1749661520000|2025-06-11 17:05:20|200.87||200.87||200.87||200.87||14
1749661550000|2025-06-11 17:05:50|200.92||200.92||200.92||200.92||2
1749661640000|2025-06-11 17:07:20||200.84||200.84||200.84||200.84|0
1749661670000|2025-06-11 17:07:50|200.97||200.97||200.97||200.97||3
1749661750000|2025-06-11 17:09:10||200.89||200.89||200.89||200.89|0
1749661810000|2025-06-11 17:10:10|201.02||201.02||201.02||201.02||2
1749661840000|2025-06-11 17:10:40|200.97||200.97||200.97||200.97||0
1749661890000|2025-06-11 17:11:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|30
1749661900000|2025-06-11 17:11:40|||||||||275
1749661910000|2025-06-11 17:11:50||200.89||200.89||200.94||200.89|0
1749661920000|2025-06-11 17:12:00||200.94||200.89||200.94||200.89|0
1749661930000|2025-06-11 17:12:10||200.94||200.89||200.94||200.89|0
1749661940000|2025-06-11 17:12:20||200.94||200.94||200.94||200.89|0
1749661950000|2025-06-11 17:12:30||200.89||200.89||200.89||200.89|0
1749661960000|2025-06-11 17:12:40||200.94||200.89||200.94||200.89|0
1749661970000|2025-06-11 17:12:50||200.94||200.89||200.94||200.89|0
1749662120000|2025-06-11 17:15:20|200.97|200.84|200.97|200.84|200.97|200.84|200.97|200.84|3
1749662140000|2025-06-11 17:15:40||200.89||200.89||200.89||200.89|0
1749662160000|2025-06-11 17:16:00||200.84||200.84||200.84||200.84|0
1749662190000|2025-06-11 17:16:30||200.89||200.89||200.89||200.89|0
1749662200000|2025-06-11 17:16:40|201.02||201.02||201.02||201.02||11
1749662370000|2025-06-11 17:19:30|||||||||6
1749662480000|2025-06-11 17:21:20||200.94||200.94||200.94||200.94|0
1749662530000|2025-06-11 17:22:10|||||||||1
1749662680000|2025-06-11 17:24:40|||||||||20
1749662690000|2025-06-11 17:24:50|||||||||10
1749662710000|2025-06-11 17:25:10|||||||||62
1749662730000|2025-06-11 17:25:30|||||||||11
1749662750000|2025-06-11 17:25:50|201.07||201.07||201.07||201.07||8
1749662800000|2025-06-11 17:26:40||200.99||200.99||200.99||200.99|0
1749662810000|2025-06-11 17:26:50||200.94||200.94||200.94||200.94|24
1749663050000|2025-06-11 17:30:50|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|0
1749663130000|2025-06-11 17:32:10|201.07||201.07||201.07||201.07||0
1749663140000|2025-06-11 17:32:20|||||||||1
1749663150000|2025-06-11 17:32:30||200.94||200.94||200.94||200.94|40
1749663380000|2025-06-11 17:36:20|201.02||201.02||201.02||201.02||0
1749663440000|2025-06-11 17:37:20|201.07||201.07||201.07||201.07||6
1749663590000|2025-06-11 17:39:50|||||||||1
1749663640000|2025-06-11 17:40:40||200.99||200.99||200.99||200.99|0
1749663700000|2025-06-11 17:41:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|18
1749663740000|2025-06-11 17:42:20|||||||||4
1749663760000|2025-06-11 17:42:40|||||||||14
1749663810000|2025-06-11 17:43:30|||||||||19
1749663830000|2025-06-11 17:43:50||200.89||200.94||200.94||200.89|33
1749663840000|2025-06-11 17:44:00||200.89||200.94||200.94||200.89|0
1749663850000|2025-06-11 17:44:10|||||||||5
1749663870000|2025-06-11 17:44:30|201.07||201.07||201.07||201.07||29
1749663900000|2025-06-11 17:45:00||200.99||200.99||200.99||200.99|1
1749663930000|2025-06-11 17:45:30||200.94||200.94||200.94||200.94|14
1749663960000|2025-06-11 17:46:00||200.99||200.99||200.99||200.99|0
1749664040000|2025-06-11 17:47:20||200.94||200.94||200.94||200.94|13
1749664110000|2025-06-11 17:48:30||200.99||200.99||200.99||200.99|0
1749664140000|2025-06-11 17:49:00||200.94||200.94||200.94||200.94|0
1749664200000|2025-06-11 17:50:00|201.02|200.89|200.97|200.89|201.02|200.89|200.97|200.89|3
1749664210000|2025-06-11 17:50:10|201.02||201.02||201.02||201.02||3
1749664230000|2025-06-11 17:50:30||200.94||200.94||200.94||200.94|0
1749664240000|2025-06-11 17:50:40|201.07||201.07||201.07||201.07||5
1749664280000|2025-06-11 17:51:20|201.02||201.02||201.02||201.02||0
1749664330000|2025-06-11 17:52:10|||||||||1
1749664350000|2025-06-11 17:52:30||200.89||200.94||200.94||200.89|0
1749664440000|2025-06-11 17:54:00||200.89||200.94||200.94||200.89|0
1749664460000|2025-06-11 17:54:20|||||||||1
1749664500000|2025-06-11 17:55:00|201.07||201.07||201.07||201.07||3
1749664530000|2025-06-11 17:55:30|201.02|200.89|201.02|200.94|201.02|200.94|201.02|200.89|1
1749664540000|2025-06-11 17:55:40||200.89||200.89||200.94||200.89|0
1749664550000|2025-06-11 17:55:50||200.94||200.94||200.94||200.89|0
1749664560000|2025-06-11 17:56:00|||||||||2
1749664570000|2025-06-11 17:56:10||200.89||200.94||200.94||200.89|0
1749664610000|2025-06-11 17:56:50||200.89||200.94||200.94||200.89|0
1749664620000|2025-06-11 17:57:00||200.89||200.94||200.94||200.89|0
1749664660000|2025-06-11 17:57:40||200.89||200.94||200.94||200.89|0
1749664680000|2025-06-11 17:58:00||200.89||200.89||200.94||200.89|11
1749664690000|2025-06-11 17:58:10||200.94||200.94||200.94||200.94|0
1749664720000|2025-06-11 17:58:40||200.89||200.89||200.94||200.89|34
1749664750000|2025-06-11 17:59:10|200.97|200.84|200.97|200.84|200.97|200.84|200.97|200.84|0
1749664770000|2025-06-11 17:59:30||200.89||200.89||200.89||200.89|0
1749664780000|2025-06-11 17:59:40||200.84||200.89||200.89||200.84|0
1749664800000|2025-06-11 18:00:00||200.84||200.89||200.89||200.84|1
1749664810000|2025-06-11 18:00:10||200.84||200.89||200.89||200.84|25
1749664820000|2025-06-11 18:00:20||200.84||200.84||200.84||200.84|0
1749664840000|2025-06-11 18:00:40||200.89||200.89||200.89||200.89|0
1749664850000|2025-06-11 18:00:50||200.84||200.84||200.84||200.84|0
1749664870000|2025-06-11 18:01:10|200.92|200.79|200.92|200.79|200.92|200.79|200.92|200.79|0
1749664900000|2025-06-11 18:01:40|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|0
1749664910000|2025-06-11 18:01:50||200.79||200.74||200.79||200.74|0
1749664920000|2025-06-11 18:02:00|200.82|200.69|200.72|200.59|200.82|200.69|200.72|200.59|0
1749664930000|2025-06-11 18:02:10||200.64||200.59||200.64||200.59|0
1749664940000|2025-06-11 18:02:20||200.64||200.64||200.64||200.64|0
1749664950000|2025-06-11 18:02:30|200.77|200.69|200.77|200.64|200.77|200.69|200.77|200.64|4
1749664960000|2025-06-11 18:02:40|200.72||200.72||200.72||200.72||0
1749664970000|2025-06-11 18:02:50|200.77||200.77||200.77||200.77||1
1749664980000|2025-06-11 18:03:00|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|0
1749664990000|2025-06-11 18:03:10|200.77|200.64|200.77|200.64|200.77|200.64|200.77|200.64|0
1749665000000|2025-06-11 18:03:20|200.72||200.72||200.72||200.72||0
1749665010000|2025-06-11 18:03:30||200.59||200.59||200.59||200.59|14
1749665020000|2025-06-11 18:03:40|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|0
1749665040000|2025-06-11 18:04:00|200.62|200.49|200.57|200.49|200.62|200.49|200.57|200.49|34
1749665050000|2025-06-11 18:04:10|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|21
1749665060000|2025-06-11 18:04:20|200.57|200.49|200.47|200.34|200.57|200.49|200.47|200.34|85
1749665070000|2025-06-11 18:04:30|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749665090000|2025-06-11 18:04:50|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1749665100000|2025-06-11 18:05:00|200.52||200.52||200.52||200.52||0
1749665110000|2025-06-11 18:05:10|200.57||200.52||200.57||200.52||14
1749665120000|2025-06-11 18:05:20||200.39||200.34||200.39||200.34|0
1749665130000|2025-06-11 18:05:30||200.39||200.39||200.39||200.39|0
1749665160000|2025-06-11 18:06:00|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|31
1749665190000|2025-06-11 18:06:30||200.49||200.49||200.49||200.49|0
1749665200000|2025-06-11 18:06:40|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|0
1749665220000|2025-06-11 18:07:00||200.54||200.49||200.54||200.49|0
1749665230000|2025-06-11 18:07:10||200.54||200.49||200.54||200.49|1
1749665280000|2025-06-11 18:08:00||200.54||200.54||200.54||200.54|0
1749665290000|2025-06-11 18:08:10||200.49||200.54||200.54||200.49|0
1749665320000|2025-06-11 18:08:40|200.67||200.67||200.67||200.67||0
1749665330000|2025-06-11 18:08:50||200.59||200.59||200.59||200.59|0
1749665340000|2025-06-11 18:09:00||200.54||200.54||200.54||200.54|0
1749665350000|2025-06-11 18:09:10||200.59||200.59||200.59||200.59|0
1749665360000|2025-06-11 18:09:20||200.54||200.54||200.54||200.54|0
1749665370000|2025-06-11 18:09:30|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|0
1749665400000|2025-06-11 18:10:00|200.67|200.54|200.62|200.49|200.67|200.54|200.62|200.49|17
1749665410000|2025-06-11 18:10:10|200.57|200.44|200.57|200.49|200.57|200.49|200.57|200.44|4
1749665420000|2025-06-11 18:10:20||200.44||200.44||200.44||200.44|0
1749665430000|2025-06-11 18:10:30|200.62|200.49|200.62|200.54|200.62|200.54|200.62|200.49|0
1749665440000|2025-06-11 18:10:40||200.49||200.49||200.49||200.49|0
1749665450000|2025-06-11 18:10:50|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|20
1749665510000|2025-06-11 18:11:50|200.62||200.62||200.62||200.62||1
1749665520000|2025-06-11 18:12:00||200.49||200.49||200.49||200.49|0
1749665570000|2025-06-11 18:12:50|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1749665620000|2025-06-11 18:13:40|200.52|200.39|200.52|200.44|200.52|200.44|200.52|200.39|0
1749665630000|2025-06-11 18:13:50||200.39||200.44||200.44||200.39|0
1749665640000|2025-06-11 18:14:00||200.39||200.39||200.39||200.39|0
1749665650000|2025-06-11 18:14:10||200.44||200.39||200.44||200.39|0
1749665690000|2025-06-11 18:14:50|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1749665700000|2025-06-11 18:15:00|200.42|200.29|200.37|200.24|200.42|200.29|200.37|200.24|1
1749665710000|2025-06-11 18:15:10|200.32|200.19|200.32|200.19|200.32|200.24|200.32|200.19|2
1749665720000|2025-06-11 18:15:20||200.24||200.19||200.24||200.19|0
1749665730000|2025-06-11 18:15:30|200.27||200.32||200.32||200.27||0
1749665740000|2025-06-11 18:15:40|200.27||200.32||200.32||200.27||2
1749665760000|2025-06-11 18:16:00|200.27||200.27||200.27||200.27||1
1749665780000|2025-06-11 18:16:20|200.32|200.14|200.22|200.14|200.32|200.14|200.22|200.14|11
1749665790000|2025-06-11 18:16:30|200.27|200.19|200.27|200.14|200.27|200.19|200.27|200.14|50
1749665800000|2025-06-11 18:16:40|200.22|200.09|200.22|200.09|200.22|200.09|200.17|200.09|123
1749665810000|2025-06-11 18:16:50|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|23
1749665820000|2025-06-11 18:17:00|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|0
1749665830000|2025-06-11 18:17:10|200.07||200.07||200.07||200.07||0
1749665840000|2025-06-11 18:17:20|200.12|200.04|200.22|200.09|200.22|200.09|200.12|200.04|2
1749665850000|2025-06-11 18:17:30|200.17|200.04|200.12|199.99|200.17|200.09|200.12|199.99|0
1749665860000|2025-06-11 18:17:40|200.17|200.04|200.17|200.09|200.17|200.09|200.17|199.99|1
1749665870000|2025-06-11 18:17:50|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|0
1749665880000|2025-06-11 18:18:00|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749665910000|2025-06-11 18:18:30||200.19||200.14||200.19||200.14|0
1749665920000|2025-06-11 18:18:40|200.22|200.19|200.17|200.04|200.22|200.19|200.17|200.04|0
1749665930000|2025-06-11 18:18:50||200.09||200.04||200.09||200.04|0
1749665940000|2025-06-11 18:19:00|200.22|200.09|200.17|200.09|200.22|200.09|200.17|200.09|0
1749665950000|2025-06-11 18:19:10|200.22||200.22||200.22||200.22||0
1749665960000|2025-06-11 18:19:20|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749665990000|2025-06-11 18:19:50|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|47
1749666000000|2025-06-11 18:20:00||200.24||200.19||200.24||200.19|0
1749666010000|2025-06-11 18:20:10||200.24||200.19||200.24||200.19|0
1749666020000|2025-06-11 18:20:20||200.24||200.24||200.24||200.24|0
1749666030000|2025-06-11 18:20:30||200.19||200.19||200.19||200.19|0
1749666050000|2025-06-11 18:20:50||200.24||200.24||200.24||200.19|0
1749666060000|2025-06-11 18:21:00|200.37||200.37||200.37||200.37||13
1749666070000|2025-06-11 18:21:10|200.42|200.29|200.42|200.29|200.42|200.34|200.42|200.29|13
1749666100000|2025-06-11 18:21:40|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|0
1749666110000|2025-06-11 18:21:50||200.29||200.24||200.29||200.24|0
1749666140000|2025-06-11 18:22:20||200.29||200.29||200.29||200.29|0
1749666150000|2025-06-11 18:22:30||200.24||200.24||200.24||200.24|0
1749666180000|2025-06-11 18:23:00||200.29||200.24||200.29||200.24|0
1749666200000|2025-06-11 18:23:20|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.24|0
1749666220000|2025-06-11 18:23:40|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1749666240000|2025-06-11 18:24:00|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.34|0
1749666260000|2025-06-11 18:24:20||200.44||200.39||200.44||200.39|13
1749666280000|2025-06-11 18:24:40|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.39|0
1749666310000|2025-06-11 18:25:10|200.52||200.47||200.52||200.47||0
1749666320000|2025-06-11 18:25:20|200.52||200.47||200.52||200.47||0
1749666330000|2025-06-11 18:25:30||200.34||200.34||200.34||200.34|1
1749666340000|2025-06-11 18:25:40||200.39||200.34||200.39||200.34|0
1749666360000|2025-06-11 18:26:00|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749666400000|2025-06-11 18:26:40||200.34||200.34||200.34||200.34|0
1749666410000|2025-06-11 18:26:50|200.47||200.47||200.47||200.47||0
1749666460000|2025-06-11 18:27:40||200.39||200.39||200.39||200.39|0
1749666470000|2025-06-11 18:27:50||200.34||200.34||200.34||200.34|0
1749666520000|2025-06-11 18:28:40||200.39||200.34||200.39||200.34|0
1749666570000|2025-06-11 18:29:30||200.39||200.34||200.39||200.34|0
1749666600000|2025-06-11 18:30:00|200.42|200.29|200.37|200.24|200.42|200.29|200.37|200.24|13
1749666610000|2025-06-11 18:30:10|200.32|200.19|200.37|200.24|200.37|200.24|200.32|200.19|2
1749666620000|2025-06-11 18:30:20||200.29||200.24||200.29||200.24|2
1749666630000|2025-06-11 18:30:30|200.32|200.19|200.37|200.24|200.37|200.24|200.32|200.19|0
1749666640000|2025-06-11 18:30:40|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749666650000|2025-06-11 18:30:50|200.27|200.24|200.27|200.14|200.27|200.24|200.27|200.14|22
1749666690000|2025-06-11 18:31:30|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|1
1749666700000|2025-06-11 18:31:40|200.37|200.24|200.47|200.34|200.47|200.34|200.32|200.19|0
1749666710000|2025-06-11 18:31:50|200.52|200.39|200.52|200.39|200.52|200.39|200.47|200.34|0
1749666720000|2025-06-11 18:32:00|200.57|200.44|200.57|200.44|200.57|200.49|200.57|200.44|0
1749666730000|2025-06-11 18:32:10|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749666750000|2025-06-11 18:32:30|200.47|200.34|200.52|200.39|200.52|200.39|200.47|200.34|35
1749666770000|2025-06-11 18:32:50||200.44||200.44||200.44||200.44|0
1749666780000|2025-06-11 18:33:00|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|13
1749666790000|2025-06-11 18:33:10||200.49||200.44||200.49||200.44|0
1749666850000|2025-06-11 18:34:10|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|107
1749666860000|2025-06-11 18:34:20|200.47|200.34|200.47|200.39|200.47|200.39|200.47|200.34|0
1749666870000|2025-06-11 18:34:30||200.34||200.39||200.39||200.34|0
1749666880000|2025-06-11 18:34:40||200.34||200.34||200.34||200.34|0
1749666900000|2025-06-11 18:35:00|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.29|0
1749666910000|2025-06-11 18:35:10|200.37|200.24|200.42|200.29|200.42|200.29|200.37|200.24|0
1749666930000|2025-06-11 18:35:30|200.37|200.24|200.37|200.29|200.37|200.29|200.37|200.24|0
1749666940000|2025-06-11 18:35:40|200.42||200.42||200.42||200.37||0
1749666950000|2025-06-11 18:35:50|200.37||200.42||200.42||200.37||0
1749666960000|2025-06-11 18:36:00|200.37||200.37||200.37||200.37||14
1749666970000|2025-06-11 18:36:10|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|0
1749666980000|2025-06-11 18:36:20||200.29||200.34||200.34||200.29|0
1749666990000|2025-06-11 18:36:30||200.29||200.29||200.29||200.29|0
1749667000000|2025-06-11 18:36:40||200.34||200.34||200.34||200.34|0
1749667010000|2025-06-11 18:36:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|7
1749667030000|2025-06-11 18:37:10||200.34||200.39||200.39||200.34|0
1749667040000|2025-06-11 18:37:20|200.52||200.52||200.52||200.52||0
1749667070000|2025-06-11 18:37:50|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1749667080000|2025-06-11 18:38:00|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749667110000|2025-06-11 18:38:30|200.47||200.52||200.52||200.47||0
1749667120000|2025-06-11 18:38:40|200.47|200.34|200.52|200.39|200.52|200.39|200.47|200.34|0
1749667130000|2025-06-11 18:38:50||200.44||200.39||200.44||200.39|0
1749667150000|2025-06-11 18:39:10||200.44||200.39||200.44||200.39|0
1749667210000|2025-06-11 18:40:10|200.47||200.47||200.47||200.47||0
1749667220000|2025-06-11 18:40:20|200.52||200.52||200.52||200.52||0
1749667260000|2025-06-11 18:41:00|200.47|200.34|200.47|200.39|200.47|200.39|200.47|200.34|0
1749667270000|2025-06-11 18:41:10||200.34||200.34||200.39||200.34|0
1749667290000|2025-06-11 18:41:30|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749667300000|2025-06-11 18:41:40|200.47|200.34|200.47|200.34|200.47|200.39|200.47|200.34|0
1749667310000|2025-06-11 18:41:50|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749667320000|2025-06-11 18:42:00|200.47||200.52||200.52||200.47||0
1749667330000|2025-06-11 18:42:10|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1749667340000|2025-06-11 18:42:20||200.39||200.39||200.39||200.39|0
1749667350000|2025-06-11 18:42:30|200.52||200.52||200.52||200.52||0
1749667360000|2025-06-11 18:42:40|200.47|200.34|200.47|200.34|200.47|200.39|200.47|200.34|0
1749667370000|2025-06-11 18:42:50||200.39||200.39||200.39||200.39|0
1749667380000|2025-06-11 18:43:00|200.52||200.52||200.52||200.52||0
1749667390000|2025-06-11 18:43:10|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1749667420000|2025-06-11 18:43:40|200.62|200.49|200.62|200.49|200.62|200.49|200.62|200.49|0
1749667450000|2025-06-11 18:44:10||200.54||200.49||200.54||200.49|0
1749667490000|2025-06-11 18:44:50|200.57||200.57||200.57||200.57||0
1749667500000|2025-06-11 18:45:00|200.62|200.44|200.62|200.49|200.62|200.49|200.62|200.44|0
1749667520000|2025-06-11 18:45:20|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1749667530000|2025-06-11 18:45:30|200.62|200.49|200.62|200.49|200.62|200.49|200.62|200.49|8
1749667610000|2025-06-11 18:46:50|200.57||200.57||200.57||200.57||0
1749667620000|2025-06-11 18:47:00|200.62||200.62||200.62||200.62||0
1749667670000|2025-06-11 18:47:50|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|0
1749667690000|2025-06-11 18:48:10|200.62||200.62||200.62||200.62||0
1749667700000|2025-06-11 18:48:20||200.49||200.49||200.49||200.49|0
1749667710000|2025-06-11 18:48:30|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|0
1749667720000|2025-06-11 18:48:40|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|0
1749667800000|2025-06-11 18:50:00|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|0
1749667820000|2025-06-11 18:50:20|200.62||200.67||200.67||200.62||0
1749667840000|2025-06-11 18:50:40|200.62||200.67||200.67||200.62||0
1749667860000|2025-06-11 18:51:00||200.59||200.59||200.59||200.59|0
1749667870000|2025-06-11 18:51:10||200.54||200.54||200.59||200.54|0
1749667880000|2025-06-11 18:51:20|200.72|200.59|200.72|200.59|200.72|200.59|200.72|200.59|0
1749667910000|2025-06-11 18:51:50|200.67|200.54|200.67|200.54|200.67|200.54|200.67|200.54|0
1749667950000|2025-06-11 18:52:30||200.59||200.54||200.59||200.54|0
1749668000000|2025-06-11 18:53:20|200.62||200.62||200.62||200.62||0
1749668020000|2025-06-11 18:53:40||200.49||200.49||200.49||200.49|0
1749668030000|2025-06-11 18:53:50||200.54||200.49||200.54||200.49|0
1749668040000|2025-06-11 18:54:00|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1749668050000|2025-06-11 18:54:10|200.62|200.49|200.57|200.49|200.62|200.49|200.57|200.49|0
1749668060000|2025-06-11 18:54:20|200.62||200.62||200.62||200.57||0
1749668090000|2025-06-11 18:54:50|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.44|0
1749668120000|2025-06-11 18:55:20|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749668130000|2025-06-11 18:55:30|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|0
1749668140000|2025-06-11 18:55:40|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|0
1749668150000|2025-06-11 18:55:50||200.44||200.39||200.44||200.39|0
1749668170000|2025-06-11 18:56:10|200.47||200.47||200.47||200.47||0
1749668180000|2025-06-11 18:56:20||200.34||200.39||200.39||200.34|0
1749668190000|2025-06-11 18:56:30||200.34||200.39||200.39||200.34|0
1749668200000|2025-06-11 18:56:40||200.34||200.34||200.34||200.34|8
1749668210000|2025-06-11 18:56:50|200.42||200.42||200.42||200.42||0
1749668220000|2025-06-11 18:57:00|200.47||200.47||200.47||200.47||0
1749668230000|2025-06-11 18:57:10|200.42|200.29|200.42|200.29|200.42|200.29|200.42|200.29|0
1749668240000|2025-06-11 18:57:20|200.47|200.34|200.47|200.34|200.47|200.34|200.47|200.34|5
1749668290000|2025-06-11 18:58:10|200.42||200.42||200.42||200.42||0
1749668300000|2025-06-11 18:58:20||200.29||200.29||200.29||200.29|0
1749668320000|2025-06-11 18:58:40||200.34||200.34||200.34||200.34|0
1749668330000|2025-06-11 18:58:50||200.29||200.29||200.29||200.29|0
1749668360000|2025-06-11 18:59:20|200.37|200.24|200.37|200.24|200.37|200.24|200.37|200.24|0
1749668400000|2025-06-11 19:00:00||200.29||200.29||200.29||200.29|0
1749668410000|2025-06-11 19:00:10|200.42|200.24|200.42|200.29|200.42|200.29|200.37|200.24|13
1749668420000|2025-06-11 19:00:20|200.37|200.24|200.37|200.24|200.37|200.29|200.37|200.24|0
1749668430000|2025-06-11 19:00:30||200.29||200.24||200.29||200.24|0
1749668440000|2025-06-11 19:00:40|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749668450000|2025-06-11 19:00:50|200.27||200.27||200.27||200.27||0
1749668460000|2025-06-11 19:01:00||200.14||200.14||200.14||200.14|0
1749668470000|2025-06-11 19:01:10|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749668490000|2025-06-11 19:01:30||200.24||200.24||200.24||200.24|2
1749668510000|2025-06-11 19:01:50||200.19||200.19||200.19||200.19|0
1749668520000|2025-06-11 19:02:00|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749668530000|2025-06-11 19:02:10|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749668570000|2025-06-11 19:02:50||200.24||200.24||200.24||200.24|0
1749668580000|2025-06-11 19:03:00||200.19||200.19||200.19||200.19|0
1749668620000|2025-06-11 19:03:40||200.24||200.24||200.24||200.24|0
1749668630000|2025-06-11 19:03:50||200.19||200.19||200.19||200.19|4
1749668640000|2025-06-11 19:04:00|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749668700000|2025-06-11 19:05:00|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.19|13
1749668710000|2025-06-11 19:05:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|0
1749668730000|2025-06-11 19:05:30||200.09||200.09||200.09||200.09|0
1749668760000|2025-06-11 19:06:00|200.17||200.22||200.22||200.17||0
1749668820000|2025-06-11 19:07:00|200.17|200.04|200.17|200.09|200.17|200.09|200.12|200.04|5
1749668840000|2025-06-11 19:07:20|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|0
1749668850000|2025-06-11 19:07:30|200.27||200.27||200.27||200.27||13
1749668890000|2025-06-11 19:08:10|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749668960000|2025-06-11 19:09:20|200.27|200.14|200.27|200.19|200.27|200.19|200.27|200.14|0
1749668970000|2025-06-11 19:09:30|200.32||200.32||200.32||200.32||0
1749668980000|2025-06-11 19:09:40|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749669000000|2025-06-11 19:10:00||200.19||200.19||200.19||200.19|0
1749669010000|2025-06-11 19:10:10||200.14||200.14||200.14||200.14|0
1749669030000|2025-06-11 19:10:30|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|15
1749669040000|2025-06-11 19:10:40|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749669060000|2025-06-11 19:11:00|200.32|200.19|200.32|200.19|200.32|200.19|200.32|200.19|0
1749669070000|2025-06-11 19:11:10||200.24||200.24||200.24||200.24|0
1749669080000|2025-06-11 19:11:20||200.19||200.19||200.19||200.19|0
1749669120000|2025-06-11 19:12:00||200.24||200.19||200.24||200.19|0
1749669130000|2025-06-11 19:12:10|200.37|200.24|200.37|200.24|200.37|200.29|200.37|200.19|0
1749669140000|2025-06-11 19:12:20|200.32||200.32||200.32||200.32||0
1749669150000|2025-06-11 19:12:30||200.19||200.19||200.19||200.19|0
1749669160000|2025-06-11 19:12:40||200.24||200.24||200.24||200.24|0
1749669170000|2025-06-11 19:12:50||200.19||200.19||200.19||200.19|10
1749669190000|2025-06-11 19:13:10||200.24||200.24||200.24||200.24|0
1749669200000|2025-06-11 19:13:20||200.19||200.19||200.19||200.19|1
1749669210000|2025-06-11 19:13:30||200.24||200.24||200.24||200.24|0
1749669220000|2025-06-11 19:13:40||200.19||200.24||200.24||200.19|0
1749669240000|2025-06-11 19:14:00||200.19||200.19||200.19||200.19|0
1749669260000|2025-06-11 19:14:20||200.24||200.24||200.24||200.24|0
1749669300000|2025-06-11 19:15:00||200.19||200.24||200.24||200.19|0
1749669310000|2025-06-11 19:15:10||200.19||200.24||200.24||200.19|10
1749669320000|2025-06-11 19:15:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|116
1749669360000|2025-06-11 19:16:00||200.24||200.29||200.29||200.24|0
1749669380000|2025-06-11 19:16:20||200.24||200.24||200.24||200.24|0
1749669390000|2025-06-11 19:16:30|200.32||200.32||200.32||200.32||0
1749669400000|2025-06-11 19:16:40||200.19||200.19||200.19||200.19|0
1749669430000|2025-06-11 19:17:10||200.24||200.19||200.24||200.19|11
1749669480000|2025-06-11 19:18:00|200.27|200.14|200.27|200.19|200.27|200.19|200.27|200.14|0
1749669490000|2025-06-11 19:18:10||200.14||200.14||200.14||200.14|0
1749669500000|2025-06-11 19:18:20||200.19||200.14||200.19||200.14|0
1749669580000|2025-06-11 19:19:40|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749669600000|2025-06-11 19:20:00||200.14||200.14||200.14||200.14|0
1749669610000|2025-06-11 19:20:10||200.09||200.09||200.09||200.09|0
1749669620000|2025-06-11 19:20:20|200.17||200.17||200.17||200.17||0
1749669630000|2025-06-11 19:20:30||200.04||200.04||200.04||200.04|0
1749669640000|2025-06-11 19:20:40||200.09||200.09||200.09||200.09|0
1749669650000|2025-06-11 19:20:50||200.04||200.04||200.04||200.04|0
1749669660000|2025-06-11 19:21:00||200.09||200.09||200.09||200.09|0
1749669670000|2025-06-11 19:21:10|200.22||200.22||200.22||200.22||13
1749669700000|2025-06-11 19:21:40|200.17||200.17||200.17||200.17||0
1749669720000|2025-06-11 19:22:00|200.22||200.22||200.22||200.22||13
1749669730000|2025-06-11 19:22:10||200.14||200.14||200.14||200.14|0
1749669770000|2025-06-11 19:22:50|200.27||200.27||200.27||200.27||13
1749669820000|2025-06-11 19:23:40|200.22||200.22||200.22||200.22||0
1749669830000|2025-06-11 19:23:50||200.09||200.09||200.09||200.09|0
1749669840000|2025-06-11 19:24:00||200.14||200.09||200.14||200.09|1
1749669870000|2025-06-11 19:24:30|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|19
1749669960000|2025-06-11 19:26:00|200.22||200.22||200.22||200.22||10
1749669970000|2025-06-11 19:26:10|200.17|200.09|200.17|200.04|200.17|200.09|200.17|200.04|12
1749669980000|2025-06-11 19:26:20|200.12|199.99|200.12|199.99|200.12|200.04|200.12|199.99|5
1749669990000|2025-06-11 19:26:30||200.04||199.99||200.04||199.99|0
1749670010000|2025-06-11 19:26:50|200.17|200.04|200.22|200.09|200.22|200.14|200.17|200.04|52
1749670020000|2025-06-11 19:27:00|200.27|200.14|200.22|200.09|200.27|200.14|200.22|200.09|57
1749670030000|2025-06-11 19:27:10||200.14||200.14||200.14||200.14|0
1749670040000|2025-06-11 19:27:20|200.27||200.27||200.27||200.27||2
1749670050000|2025-06-11 19:27:30|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749670070000|2025-06-11 19:27:50|200.17|200.04|200.22|200.09|200.22|200.09|200.17|200.04|0
1749670090000|2025-06-11 19:28:10|200.17||200.22||200.22||200.17||0
1749670100000|2025-06-11 19:28:20||200.14||200.14||200.14||200.14|0
1749670110000|2025-06-11 19:28:30||200.09||200.09||200.14||200.09|5
1749670120000|2025-06-11 19:28:40|200.27|200.14|200.22|200.14|200.27|200.14|200.22|200.14|0
1749670130000|2025-06-11 19:28:50|200.27|200.09|200.22|200.09|200.27|200.14|200.22|200.09|0
1749670140000|2025-06-11 19:29:00||200.14||200.09||200.14||200.09|0
1749670190000|2025-06-11 19:29:50|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|0
1749670200000|2025-06-11 19:30:00||200.09||200.04||200.09||200.04|0
1749670210000|2025-06-11 19:30:10|200.12|199.99|200.12|200.04|200.12|200.04|200.12|199.99|0
1749670230000|2025-06-11 19:30:30|200.17||200.17||200.17||200.17||7
1749670250000|2025-06-11 19:30:50||200.09||200.09||200.09||200.09|0
1749670260000|2025-06-11 19:31:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|2
1749670270000|2025-06-11 19:31:10||200.09||200.09||200.09||200.09|0
1749670280000|2025-06-11 19:31:20||200.14||200.14||200.14||200.09|0
1749670290000|2025-06-11 19:31:30|200.27|200.09|200.27|200.14|200.27|200.14|200.27|200.09|1
1749670300000|2025-06-11 19:31:40|200.22||200.22||200.22||200.22||0
1749670310000|2025-06-11 19:31:50||200.09||200.09||200.14||200.09|0
1749670340000|2025-06-11 19:32:20|200.17||200.17||200.17||200.17||0
1749670350000|2025-06-11 19:32:30|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|30
1749670360000|2025-06-11 19:32:40||199.99||199.99||199.99||199.99|0
1749670380000|2025-06-11 19:33:00|200.07||200.07||200.07||200.07||0
1749670410000|2025-06-11 19:33:30|200.02|199.94|200.07|199.94|200.07|199.94|200.02|199.94|36
1749670420000|2025-06-11 19:33:40|200.02||200.07||200.07||200.02||0
1749670430000|2025-06-11 19:33:50|200.02||200.02||200.02||200.02||0
1749670440000|2025-06-11 19:34:00||199.89||199.89||199.89||199.89|0
1749670460000|2025-06-11 19:34:20||199.94||199.94||199.94||199.94|0
1749670480000|2025-06-11 19:34:40||199.89||199.89||199.89||199.89|0
1749670490000|2025-06-11 19:34:50||199.94||199.94||199.94||199.94|0
1749670500000|2025-06-11 19:35:00||199.89||199.94||199.94||199.89|0
1749670510000|2025-06-11 19:35:10|200.07|199.99|200.07|199.94|200.07|199.99|200.07|199.94|1
1749670520000|2025-06-11 19:35:20|200.02|199.89|200.02|199.89|200.02|199.89|200.02|199.89|0
1749670530000|2025-06-11 19:35:30||199.94||199.94||199.94||199.94|0
1749670540000|2025-06-11 19:35:40||199.89||199.89||199.89||199.89|0
1749670550000|2025-06-11 19:35:50|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|0
1749670560000|2025-06-11 19:36:00|200.02||200.07||200.07||200.02||0
1749670580000|2025-06-11 19:36:20|200.02|199.89|200.02|199.94|200.02|199.94|200.02|199.89|0
1749670590000|2025-06-11 19:36:30|200.07||200.07||200.07||200.07||9
1749670600000|2025-06-11 19:36:40|200.12|199.99|200.12|199.99|200.12|200.04|200.07|199.99|1
1749670620000|2025-06-11 19:37:00|200.07|199.94|200.07|199.99|200.12|199.99|200.07|199.94|0
1749670630000|2025-06-11 19:37:10|200.12|199.94|200.12|199.99|200.12|199.99|200.12|199.94|0
1749670650000|2025-06-11 19:37:30|200.17|200.04|200.12|200.04|200.17|200.04|200.12|200.04|0
1749670660000|2025-06-11 19:37:40|200.17||200.17||200.17||200.17||0
1749670670000|2025-06-11 19:37:50||199.99||199.99||199.99||199.99|0
1749670680000|2025-06-11 19:38:00|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|0
1749670690000|2025-06-11 19:38:10||200.04||200.04||200.04||199.99|0
1749670700000|2025-06-11 19:38:20|200.17|199.99|200.12|200.04|200.17|200.04|200.12|199.99|0
1749670710000|2025-06-11 19:38:30|200.17||200.17||200.17||200.17||0
1749670730000|2025-06-11 19:38:50|200.22|200.09|200.17|200.04|200.22|200.09|200.17|200.04|0
1749670740000|2025-06-11 19:39:00|||||||||3
1749670750000|2025-06-11 19:39:10|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749670760000|2025-06-11 19:39:20||200.14||200.09||200.14||200.09|0
1749670770000|2025-06-11 19:39:30|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|0
1749670790000|2025-06-11 19:39:50||200.09||200.04||200.09||200.04|0
1749670800000|2025-06-11 19:40:00||200.09||200.04||200.09||200.04|0
1749670810000|2025-06-11 19:40:10|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749670830000|2025-06-11 19:40:30|200.17||200.22||200.22||200.17||0
1749670900000|2025-06-11 19:41:40|200.17|200.04|200.22|200.09|200.22|200.09|200.17|200.04|0
1749670910000|2025-06-11 19:41:50|200.17||200.17||200.17||200.17||0
1749670920000|2025-06-11 19:42:00|200.22|200.04|200.17|200.04|200.22|200.04|200.17|200.04|0
1749670930000|2025-06-11 19:42:10|200.12||200.17||200.17||200.12||0
1749670950000|2025-06-11 19:42:30|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|0
1749670980000|2025-06-11 19:43:00||200.04||200.04||200.04||200.04|0
1749670990000|2025-06-11 19:43:10|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|0
1749671000000|2025-06-11 19:43:20|200.22||200.22||200.22||200.22||0
1749671030000|2025-06-11 19:43:50||200.14||200.14||200.14||200.14|0
1749671040000|2025-06-11 19:44:00|200.27||200.22||200.27||200.22||0
1749671050000|2025-06-11 19:44:10||200.09||200.14||200.14||200.09|0
1749671060000|2025-06-11 19:44:20||200.09||200.09||200.14||200.09|0
1749671100000|2025-06-11 19:45:00||200.14||200.09||200.14||200.09|0
1749671110000|2025-06-11 19:45:10||200.14||200.14||200.14||200.09|0
1749671120000|2025-06-11 19:45:20||200.09||200.09||200.09||200.09|0
1749671140000|2025-06-11 19:45:40||200.14||200.09||200.14||200.09|0
1749671160000|2025-06-11 19:46:00|200.17||200.17||200.17||200.17||0
1749671170000|2025-06-11 19:46:10|200.22|200.04|200.22|200.09|200.22|200.09|200.22|200.04|3
1749671180000|2025-06-11 19:46:20|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|0
1749671230000|2025-06-11 19:47:10|||||||||1
1749671240000|2025-06-11 19:47:20||200.09||200.09||200.09||200.09|5
1749671250000|2025-06-11 19:47:30|200.22||200.22||200.22||200.22||0
1749671270000|2025-06-11 19:47:50|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|7
1749671280000|2025-06-11 19:48:00||200.09||200.09||200.09||200.09|8
1749671290000|2025-06-11 19:48:10|||||||||12
1749671300000|2025-06-11 19:48:20||200.04||200.04||200.04||200.04|35
1749671320000|2025-06-11 19:48:40|200.12|199.99|200.12|199.99|200.12|200.04|200.07|199.99|27
1749671340000|2025-06-11 19:49:00|200.07|199.94|200.07|199.94|200.07|199.94|200.07|199.94|0
1749671360000|2025-06-11 19:49:20|200.12|199.99|200.12|199.99|200.12|199.99|200.12|199.99|9
1749671370000|2025-06-11 19:49:30|200.17|200.04|200.12|200.04|200.17|200.04|200.12|200.04|18
1749671380000|2025-06-11 19:49:40||199.99||199.99||199.99||199.99|0
1749671400000|2025-06-11 19:50:00|200.17|200.04|200.17|200.04|200.17|200.04|200.12|199.99|23
1749671410000|2025-06-11 19:50:10|200.22|200.09|200.27|200.09|200.27|200.14|200.22|200.09|1
1749671430000|2025-06-11 19:50:30|200.22||200.22||200.22||200.22||0
1749671460000|2025-06-11 19:51:00|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|0
1749671470000|2025-06-11 19:51:10|200.12||200.12||200.12||200.12||0
1749671480000|2025-06-11 19:51:20|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|3
1749671510000|2025-06-11 19:51:50|200.27||200.27||200.27||200.27||0
1749671530000|2025-06-11 19:52:10||200.14||200.14||200.14||200.14|0
1749671550000|2025-06-11 19:52:30|200.22|200.09|200.27|200.14|200.27|200.14|200.22|200.09|0
1749671590000|2025-06-11 19:53:10|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749671600000|2025-06-11 19:53:20|||||||||9
1749671610000|2025-06-11 19:53:30|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749671650000|2025-06-11 19:54:10|||||||||7
1749671670000|2025-06-11 19:54:30||200.09||200.14||200.14||200.09|0
1749671680000|2025-06-11 19:54:40|200.22|200.09|200.27|200.14|200.27|200.14|200.22|200.09|0
1749671690000|2025-06-11 19:54:50|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|7
1749671700000|2025-06-11 19:55:00|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|4
1749671740000|2025-06-11 19:55:40|||||||||7
1749671750000|2025-06-11 19:55:50|200.22||200.27||200.27||200.22||0
1749671760000|2025-06-11 19:56:00|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|6
1749671780000|2025-06-11 19:56:20|||||||||7
1749671820000|2025-06-11 19:57:00|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|0
1749671830000|2025-06-11 19:57:10||200.09||200.09||200.09||200.09|8
1749671840000|2025-06-11 19:57:20|200.22||200.22||200.22||200.22||0
1749671880000|2025-06-11 19:58:00|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|8
1749671900000|2025-06-11 19:58:20|||||||||3
1749671920000|2025-06-11 19:58:40|||||||||7
1749671940000|2025-06-11 19:59:00|200.22|200.09|200.22|200.09|200.27|200.14|200.17|200.04|5
1749671970000|2025-06-11 19:59:30||200.14||200.14||200.14||200.09|10
1749671980000|2025-06-11 19:59:40||200.09||200.14||200.14||200.09|0
1749671990000|2025-06-11 19:59:50|200.27|200.09|200.32|200.19|200.37|200.19|200.27|200.09|7
1749708060000|2025-06-12 06:01:00|200.34|200.27|199.27|199.14|200.34|200.27|199.22|199.09|14
1749708090000|2025-06-12 06:01:30|199.32|199.19|199.37|199.24|199.37|199.24|199.32|199.19|42
1749708130000|2025-06-12 06:02:10|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|28
1749708210000|2025-06-12 06:03:30|||||||||1
1749708220000|2025-06-12 06:03:40|199.47|199.34|199.52|199.39|199.52|199.39|199.47|199.34|8
1749708240000|2025-06-12 06:04:00|199.42|199.29|199.52|199.39|199.52|199.39|199.42|199.29|202
1749708270000|2025-06-12 06:04:30|199.47||199.52||199.52||199.47||1
1749708290000|2025-06-12 06:04:50|199.47||199.52||199.52||199.47||0
1749708310000|2025-06-12 06:05:10|||||||||1
1749708330000|2025-06-12 06:05:30|199.47||199.52||199.52||199.47||2
1749708350000|2025-06-12 06:05:50|199.47|199.29|199.42|199.29|199.47|199.29|199.42|199.29|8
1749708410000|2025-06-12 06:06:50|||||||||1
1749708420000|2025-06-12 06:07:00|199.37||199.42||199.42||199.37||0
1749708460000|2025-06-12 06:07:40|||||||||1
1749708510000|2025-06-12 06:08:30|199.47|199.34|199.52|199.39|199.52|199.39|199.47|199.34|21
1749708520000|2025-06-12 06:08:40|199.47||199.47||199.47||199.47||0
1749708540000|2025-06-12 06:09:00|||||||||1
1749708550000|2025-06-12 06:09:10||199.34||199.34||199.34||199.34|4
1749708590000|2025-06-12 06:09:50||199.39||199.39||199.39||199.39|0
1749708600000|2025-06-12 06:10:00|199.52|199.29|199.42|199.29|199.52|199.29|199.42|199.29|4
1749708610000|2025-06-12 06:10:10|199.37||199.37||199.42||199.37||0
1749708620000|2025-06-12 06:10:20|199.42||199.42||199.42||199.42||0
1749708640000|2025-06-12 06:10:40|199.37||199.37||199.37||199.37||5
1749708680000|2025-06-12 06:11:20|199.42||199.42||199.42||199.42||1
1749708690000|2025-06-12 06:11:30|||||||||1
1749708700000|2025-06-12 06:11:40|199.47|199.34|199.47|199.34|199.47|199.34|199.47|199.34|2
1749708710000|2025-06-12 06:11:50|199.52|199.39|199.52|199.39|199.52|199.39|199.52|199.39|1
1749708730000|2025-06-12 06:12:10|199.47|199.34|199.47|199.34|199.47|199.34|199.47|199.29|2
1749708810000|2025-06-12 06:13:30|||||||||1
1749708840000|2025-06-12 06:14:00|||||||||1
1749708870000|2025-06-12 06:14:30|||||||||1
1749708890000|2025-06-12 06:14:50|199.52|199.39|199.52|199.39|199.52|199.39|199.52|199.39|10
1749708920000|2025-06-12 06:15:20|199.57|199.44|199.57|199.44|199.57|199.44|199.57|199.44|4
1749708930000|2025-06-12 06:15:30|199.52||199.57||199.57||199.52||1
1749708940000|2025-06-12 06:15:40||199.49||199.44||199.49||199.44|0
1749708950000|2025-06-12 06:15:50|199.67|199.49|199.67|199.54|199.67|199.54|199.67|199.49|8
1749708960000|2025-06-12 06:16:00|199.62|199.49|199.62|199.49|199.62|199.49|199.62|199.49|1
1749709020000|2025-06-12 06:17:00|199.67||199.67||199.67||199.67||1
1749709040000|2025-06-12 06:17:20|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|16
1749709050000|2025-06-12 06:17:30|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|2
1749709080000|2025-06-12 06:18:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|2
1749709090000|2025-06-12 06:18:10|||||||||2
1749709110000|2025-06-12 06:18:30||199.39||199.39||199.39||199.39|5
1749709170000|2025-06-12 06:19:30|199.47||199.47||199.47||199.47||5
1749709190000|2025-06-12 06:19:50|199.52||199.52||199.52||199.52||1
1749709250000|2025-06-12 06:20:50|199.47|199.29|199.47|199.34|199.52|199.34|199.42|199.29|19
1749709260000|2025-06-12 06:21:00|199.52||199.52||199.52||199.52||0
1749709270000|2025-06-12 06:21:10|199.47||199.47||199.52||199.47||0
1749709280000|2025-06-12 06:21:20|199.52|199.39|199.52|199.39|199.52|199.39|199.52|199.39|0
1749709340000|2025-06-12 06:22:20|199.47||199.52||199.52||199.47||1
1749709350000|2025-06-12 06:22:30|||||||||1
1749709390000|2025-06-12 06:23:10|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|30
1749709460000|2025-06-12 06:24:20||199.29||199.29||199.29||199.29|4
1749709510000|2025-06-12 06:25:10|199.37|199.24|199.42|199.29|199.42|199.29|199.32|199.24|55
1749709520000|2025-06-12 06:25:20|199.37||199.42||199.42||199.37||15
1749709530000|2025-06-12 06:25:30|199.37||199.37||199.37||199.37||4
1749709540000|2025-06-12 06:25:40|199.42||199.42||199.42||199.42||67
1749709570000|2025-06-12 06:26:10|199.37|199.24|199.47|199.34|199.47|199.34|199.37|199.24|55
1749709630000|2025-06-12 06:27:10|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|21
1749709660000|2025-06-12 06:27:40||199.19||199.19||199.19||199.19|0
1749709670000|2025-06-12 06:27:50||199.24||199.24||199.24||199.24|0
1749709690000|2025-06-12 06:28:10|199.32|199.19|199.32|199.24|199.32|199.24|199.32|199.19|2
1749709710000|2025-06-12 06:28:30|||||||||9
1749709720000|2025-06-12 06:28:40||199.19||199.19||199.19||199.19|24
1749709740000|2025-06-12 06:29:00||199.14||199.14||199.19||199.14|0
1749709750000|2025-06-12 06:29:10|199.27|199.09|199.27|199.14|199.27|199.14|199.27|199.09|0
1749709800000|2025-06-12 06:30:00|199.22||199.22||199.22||199.22||0
1749709830000|2025-06-12 06:30:30|199.27||199.27||199.27||199.27||2
1749709850000|2025-06-12 06:30:50||199.19||199.19||199.19||199.19|0
1749709860000|2025-06-12 06:31:00||199.14||199.14||199.14||199.14|0
1749709890000|2025-06-12 06:31:30|199.22|199.09|199.27|199.09|199.27|199.09|199.22|199.09|1
1749709910000|2025-06-12 06:31:50|199.22||199.22||199.22||199.22||3
1749709930000|2025-06-12 06:32:10|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|2
1749709970000|2025-06-12 06:32:50||199.19||199.14||199.19||199.14|5
1749709990000|2025-06-12 06:33:10|199.22||199.27||199.27||199.22||6
1749710000000|2025-06-12 06:33:20||199.09||199.09||199.09||199.09|0
1749710010000|2025-06-12 06:33:30||199.14||199.14||199.14||199.14|0
1749710030000|2025-06-12 06:33:50|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|3
1749710050000|2025-06-12 06:34:10||199.14||199.14||199.14||199.14|0
1749710080000|2025-06-12 06:34:40|199.27||199.27||199.27||199.27||0
1749710100000|2025-06-12 06:35:00||199.19||199.19||199.19||199.19|0
1749710110000|2025-06-12 06:35:10||199.14||199.09||199.14||199.09|7
1749710130000|2025-06-12 06:35:30|||||||||1
1749710140000|2025-06-12 06:35:40|||||||||1
1749710150000|2025-06-12 06:35:50|199.22||199.22||199.22||199.22||2
1749710160000|2025-06-12 06:36:00|199.17|199.04|199.07|198.94|199.17|199.04|199.07|198.94|413
1749710170000|2025-06-12 06:36:10|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|39
1749710180000|2025-06-12 06:36:20|||||||||1
1749710190000|2025-06-12 06:36:30|||||||||2
1749710200000|2025-06-12 06:36:40|||||||||1
1749710210000|2025-06-12 06:36:50|||||||||1
1749710220000|2025-06-12 06:37:00|198.97||199.02||199.02||198.97||19
1749710230000|2025-06-12 06:37:10|||||||||1
1749710240000|2025-06-12 06:37:20|||||||||1
1749710250000|2025-06-12 06:37:30|||||||||2
1749710270000|2025-06-12 06:37:50|||||||||2
1749710280000|2025-06-12 06:38:00|198.97||199.02||199.02||198.97||11
1749710290000|2025-06-12 06:38:10|||||||||2
1749710300000|2025-06-12 06:38:20|||||||||1
1749710310000|2025-06-12 06:38:30||198.94||198.89||198.94||198.89|2
1749710320000|2025-06-12 06:38:40|||||||||2
1749710330000|2025-06-12 06:38:50||198.94||198.94||198.94||198.94|3
1749710340000|2025-06-12 06:39:00|199.07||199.07||199.07||199.07||7
1749710360000|2025-06-12 06:39:20|||||||||1
1749710380000|2025-06-12 06:39:40|||||||||4
1749710400000|2025-06-12 06:40:00|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|3
1749710410000|2025-06-12 06:40:10|||||||||2
1749710430000|2025-06-12 06:40:30|||||||||2
1749710440000|2025-06-12 06:40:40|||||||||2
1749710450000|2025-06-12 06:40:50|||||||||1
1749710460000|2025-06-12 06:41:00|||||||||2
1749710470000|2025-06-12 06:41:10|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|28
1749710480000|2025-06-12 06:41:20|||||||||34
1749710490000|2025-06-12 06:41:30|||||||||4
1749710500000|2025-06-12 06:41:40|||||||||3
1749710510000|2025-06-12 06:41:50|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|9
1749710530000|2025-06-12 06:42:10||198.84||198.84||198.84||198.84|0
1749710540000|2025-06-12 06:42:20|||||||||2
1749710550000|2025-06-12 06:42:30|||||||||1
1749710560000|2025-06-12 06:42:40|198.97||198.97||198.97||198.97||3
1749710570000|2025-06-12 06:42:50|||||||||7
1749710590000|2025-06-12 06:43:10||198.89||198.84||198.89||198.84|32
1749710600000|2025-06-12 06:43:20|||||||||3
1749710610000|2025-06-12 06:43:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|353
1749710620000|2025-06-12 06:43:40|198.92||198.92||198.92||198.92||42
1749710630000|2025-06-12 06:43:50||198.84||198.79||198.84||198.79|5
1749710640000|2025-06-12 06:44:00||198.84||198.84||198.84||198.84|9
1749710660000|2025-06-12 06:44:20|||||||||1
1749710670000|2025-06-12 06:44:30|||||||||1
1749710700000|2025-06-12 06:45:00|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|26
1749710710000|2025-06-12 06:45:10|||||||||2
1749710730000|2025-06-12 06:45:30|||||||||4
1749710750000|2025-06-12 06:45:50|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|8
1749710770000|2025-06-12 06:46:10|||||||||3
1749710780000|2025-06-12 06:46:20|||||||||1
1749710790000|2025-06-12 06:46:30|||||||||2
1749710800000|2025-06-12 06:46:40||198.79||198.74||198.79||198.74|2
1749710810000|2025-06-12 06:46:50|198.82||198.82||198.82||198.82||4
1749710820000|2025-06-12 06:47:00|||||||||2
1749710830000|2025-06-12 06:47:10||198.69||198.69||198.69||198.69|28
1749710840000|2025-06-12 06:47:20|||||||||22
1749710850000|2025-06-12 06:47:30|||||||||1
1749710870000|2025-06-12 06:47:50|||||||||2
1749710880000|2025-06-12 06:48:00|198.77|198.74|198.77|198.64|198.77|198.74|198.77|198.64|31
1749710890000|2025-06-12 06:48:10|||||||||1
1749710910000|2025-06-12 06:48:30||198.69||198.69||198.69||198.69|30
1749710940000|2025-06-12 06:49:00||198.64||198.64||198.69||198.64|13
1749710950000|2025-06-12 06:49:10|198.72||198.72||198.72||198.72||2
1749710960000|2025-06-12 06:49:20|||||||||3
1749710980000|2025-06-12 06:49:40|||||||||34
1749711010000|2025-06-12 06:50:10|||||||||1
1749711020000|2025-06-12 06:50:20|||||||||1
1749711030000|2025-06-12 06:50:30|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|94
1749711040000|2025-06-12 06:50:40|||||||||3
1749711050000|2025-06-12 06:50:50|198.77||198.77||198.77||198.77||222
1749711060000|2025-06-12 06:51:00|198.67|198.69|198.67|198.54|198.67|198.69|198.67|198.54|265
1749711070000|2025-06-12 06:51:10|198.62||198.62||198.62||198.62||1
1749711080000|2025-06-12 06:51:20|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|24
1749711090000|2025-06-12 06:51:30|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|23
1749711100000|2025-06-12 06:51:40|||||||||25
1749711110000|2025-06-12 06:51:50|198.52|198.44|198.42|198.34|198.52|198.44|198.42|198.34|46
1749711120000|2025-06-12 06:52:00|198.47|198.39|198.37|198.29|198.47|198.39|198.32|198.24|63
1749711130000|2025-06-12 06:52:10|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.29|69
1749711140000|2025-06-12 06:52:20|||||||||3
1749711150000|2025-06-12 06:52:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|81
1749711160000|2025-06-12 06:52:40|||||||||1
1749711170000|2025-06-12 06:52:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|13
1749711180000|2025-06-12 06:53:00|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|22
1749711190000|2025-06-12 06:53:10|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|4
1749711200000|2025-06-12 06:53:20|||||||||1
1749711210000|2025-06-12 06:53:30|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|4
1749711220000|2025-06-12 06:53:40|198.57||198.52||198.57||198.52||2
1749711230000|2025-06-12 06:53:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|23
1749711240000|2025-06-12 06:54:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|9
1749711250000|2025-06-12 06:54:10|||||||||1
1749711260000|2025-06-12 06:54:20|||||||||1
1749711270000|2025-06-12 06:54:30|||||||||1
1749711280000|2025-06-12 06:54:40|||||||||5
1749711300000|2025-06-12 06:55:00|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|31
1749711310000|2025-06-12 06:55:10|||||||||1
1749711320000|2025-06-12 06:55:20|198.37||198.37||198.37||198.32||3
1749711340000|2025-06-12 06:55:40|198.32||198.37||198.37||198.32||3
1749711360000|2025-06-12 06:56:00|198.32|198.29|198.32|198.24|198.37|198.29|198.32|198.24|14
1749711390000|2025-06-12 06:56:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|146
1749711400000|2025-06-12 06:56:40||198.24||198.24||198.24||198.24|2
1749711420000|2025-06-12 06:57:00|198.42|198.34|198.52|198.39|198.52|198.39|198.42|198.34|104
1749711430000|2025-06-12 06:57:10|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|34
1749711440000|2025-06-12 06:57:20|198.62|198.49|198.62|198.49|198.62|198.49|198.62|198.49|19
1749711460000|2025-06-12 06:57:40|||||||||53
1749711510000|2025-06-12 06:58:30|||||||||1
1749711520000|2025-06-12 06:58:40|198.67|198.54|198.67|198.54|198.67|198.54|198.67|198.54|232
1749711530000|2025-06-12 06:58:50|||||||||1
1749711550000|2025-06-12 06:59:10|||||||||1
1749711570000|2025-06-12 06:59:30|198.72|198.59|198.72|198.54|198.72|198.59|198.72|198.54|40
1749711580000|2025-06-12 06:59:40|198.77|198.64|198.82|198.69|198.82|198.69|198.72|198.64|143
1749711590000|2025-06-12 06:59:50|198.72|198.64|198.82|198.69|198.82|198.69|198.72|198.59|138
1749711600000|2025-06-12 07:00:00|198.77|198.64|198.92|198.79|198.97|198.84|198.77|198.64|538
1749711610000|2025-06-12 07:00:10|198.87|198.84|199.07|198.94|199.07|198.99|198.87|198.79|299
1749711620000|2025-06-12 07:00:20|199.02|198.89|199.07|198.94|199.07|198.99|199.02|198.89|103
1749711630000|2025-06-12 07:00:30|199.02|198.89|198.87|198.74|199.02|198.94|198.82|198.69|121
1749711640000|2025-06-12 07:00:40|198.82|198.69|198.92|198.79|198.92|198.79|198.82|198.69|21
1749711650000|2025-06-12 07:00:50|198.97|198.84|198.92|198.79|198.97|198.84|198.87|198.79|22
1749711660000|2025-06-12 07:01:00|198.87|198.84|198.67|198.54|198.92|198.84|198.62|198.54|130
1749711670000|2025-06-12 07:01:10|198.72|198.59|198.97|198.84|198.97|198.84|198.72|198.59|52
1749711680000|2025-06-12 07:01:20|198.92|198.89|199.07|198.94|199.07|198.94|198.92|198.79|8
1749711690000|2025-06-12 07:01:30|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|21
1749711700000|2025-06-12 07:01:40|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.94|6
1749711710000|2025-06-12 07:01:50|199.17|199.04|199.07|198.94|199.22|199.09|199.07|198.94|15
1749711720000|2025-06-12 07:02:00|199.12|198.99|199.07|198.99|199.17|199.04|199.07|198.99|43
1749711730000|2025-06-12 07:02:10|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|43
1749711740000|2025-06-12 07:02:20|199.02|198.99|199.02|198.89|199.07|198.99|199.02|198.89|472
1749711750000|2025-06-12 07:02:30|199.07|198.94|199.02|198.94|199.07|198.94|199.02|198.89|25
1749711760000|2025-06-12 07:02:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.84|21
1749711770000|2025-06-12 07:02:50|199.02|198.84|199.02|198.89|199.02|198.89|199.02|198.84|224
1749711780000|2025-06-12 07:03:00|199.07|198.94|199.12|198.99|199.12|198.99|199.07|198.94|105
1749711790000|2025-06-12 07:03:10|199.07|198.94|199.07|198.99|199.07|198.99|199.07|198.94|11
1749711800000|2025-06-12 07:03:20|199.12|199.04|199.12|198.99|199.12|199.04|199.12|198.99|31
1749711810000|2025-06-12 07:03:30|199.07||199.12||199.12||199.07||4
1749711820000|2025-06-12 07:03:40|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|3
1749711830000|2025-06-12 07:03:50|199.22|199.09|199.17|199.09|199.22|199.09|199.17|199.04|13
1749711840000|2025-06-12 07:04:00|199.22|199.04|199.12|199.04|199.22|199.04|199.12|199.04|48
1749711850000|2025-06-12 07:04:10|199.17|199.09|199.17|199.04|199.22|199.09|199.17|199.04|10
1749711860000|2025-06-12 07:04:20|199.12|199.09|199.27|199.14|199.27|199.14|199.12|199.09|9
1749711870000|2025-06-12 07:04:30|199.22|199.19|199.32|199.24|199.32|199.24|199.22|199.19|33
1749711880000|2025-06-12 07:04:40|199.37|199.29|199.37|199.24|199.42|199.29|199.32|199.24|108
1749711890000|2025-06-12 07:04:50|199.32||199.37||199.37||199.32||12
1749711900000|2025-06-12 07:05:00|199.32|199.19|199.32|199.19|199.37|199.19|199.27|199.19|70
1749711910000|2025-06-12 07:05:10|199.37|199.24|199.37|199.24|199.37|199.29|199.32|199.24|49
1749711920000|2025-06-12 07:05:20|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|17
1749711930000|2025-06-12 07:05:30|199.27|199.24|199.22|199.14|199.27|199.24|199.22|199.14|17
1749711940000|2025-06-12 07:05:40|199.27|199.09|199.27|199.14|199.27|199.19|199.22|199.09|69
1749711950000|2025-06-12 07:05:50|199.22|199.19|199.27|199.19|199.32|199.19|199.22|199.14|24
1749711960000|2025-06-12 07:06:00|199.22|199.14|199.22|199.09|199.22|199.14|199.22|199.09|30
1749711970000|2025-06-12 07:06:10|199.17|199.14|199.17|199.09|199.17|199.14|199.17|199.09|3
1749711980000|2025-06-12 07:06:20|199.12|199.04|199.17|199.09|199.17|199.09|199.12|198.99|27
1749711990000|2025-06-12 07:06:30|199.12|199.04|199.17|199.04|199.17|199.04|199.12|199.04|17
1749712000000|2025-06-12 07:06:40|199.12|198.99|199.07|198.94|199.12|198.99|199.07|198.94|51
1749712010000|2025-06-12 07:06:50|199.02|198.89|199.07|198.94|199.07|198.94|199.02|198.89|1
1749712020000|2025-06-12 07:07:00|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.94|4
1749712030000|2025-06-12 07:07:10|199.07|199.04|199.12|199.04|199.12|199.04|199.07|199.04|14
1749712040000|2025-06-12 07:07:20||198.99||198.99||199.04||198.99|51
1749712050000|2025-06-12 07:07:30|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|6
1749712060000|2025-06-12 07:07:40|199.22|199.09|199.22|199.09|199.22|199.09|199.17|199.09|8
1749712080000|2025-06-12 07:08:00|199.17|199.04|199.22|199.09|199.22|199.09|199.17|199.04|29
1749712090000|2025-06-12 07:08:10|199.27|199.14|199.32|199.19|199.32|199.19|199.27|199.14|13
1749712110000|2025-06-12 07:08:30|199.27|199.24|199.37|199.24|199.37|199.24|199.27|199.24|12
1749712120000|2025-06-12 07:08:40|199.32|199.19|199.32|199.19|199.32|199.19|199.27|199.19|10
1749712130000|2025-06-12 07:08:50|199.27||199.32||199.32||199.27||1
1749712140000|2025-06-12 07:09:00|199.27||199.32||199.32||199.27||3
1749712160000|2025-06-12 07:09:20|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|0
1749712170000|2025-06-12 07:09:30|||||||||1
1749712180000|2025-06-12 07:09:40|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|2
1749712190000|2025-06-12 07:09:50|199.27||199.27||199.27||199.27||1
1749712200000|2025-06-12 07:10:00|199.32|199.24|199.37|199.29|199.37|199.29|199.32|199.24|53
1749712210000|2025-06-12 07:10:10|199.42||199.42||199.42||199.42||50
1749712220000|2025-06-12 07:10:20|199.37|199.39|199.47|199.39|199.47|199.39|199.37|199.39|84
1749712230000|2025-06-12 07:10:30|199.42|199.34|199.47|199.34|199.47|199.34|199.42|199.34|199
1749712240000|2025-06-12 07:10:40|199.42|199.24|199.17|199.04|199.47|199.24|199.17|199.04|128
1749712250000|2025-06-12 07:10:50|199.12|199.09|199.12|199.04|199.12|199.09|199.07|198.99|44
1749712260000|2025-06-12 07:11:00|199.17|198.99|199.17|199.09|199.17|199.09|199.17|198.99|5
1749712270000|2025-06-12 07:11:10|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|6
1749712280000|2025-06-12 07:11:20|199.22|199.09|199.22|199.14|199.22|199.14|199.22|199.09|7
1749712290000|2025-06-12 07:11:30|199.27|199.09|199.27|199.14|199.27|199.14|199.27|199.09|1
1749712300000|2025-06-12 07:11:40||199.19||199.14||199.19||199.14|0
1749712310000|2025-06-12 07:11:50|199.32|199.19|199.32|199.24|199.32|199.24|199.32|199.14|5
1749712320000|2025-06-12 07:12:00|199.37|199.19|199.37|199.24|199.37|199.24|199.37|199.19|0
1749712330000|2025-06-12 07:12:10|199.32|199.19|199.27|199.14|199.32|199.19|199.27|199.14|0
1749712340000|2025-06-12 07:12:20|199.32|199.19|199.32|199.24|199.32|199.24|199.27|199.19|1
1749712350000|2025-06-12 07:12:30|199.27|199.19|199.27|199.14|199.27|199.19|199.27|199.14|58
1749712360000|2025-06-12 07:12:40|199.22|199.19|199.27|199.19|199.27|199.19|199.22|199.19|13
1749712370000|2025-06-12 07:12:50||199.14||199.14||199.19||199.14|0
1749712380000|2025-06-12 07:13:00|199.22||199.27||199.27||199.22||5
1749712390000|2025-06-12 07:13:10|199.22|199.19|199.22|199.14|199.22|199.19|199.22|199.14|0
1749712400000|2025-06-12 07:13:20|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|0
1749712410000|2025-06-12 07:13:30|199.37|199.19|199.37|199.24|199.37|199.29|199.37|199.19|5
1749712420000|2025-06-12 07:13:40|199.32|199.19|199.27|199.19|199.32|199.19|199.27|199.19|4
1749712430000|2025-06-12 07:13:50|199.32|199.24|199.32|199.24|199.37|199.24|199.32|199.24|0
1749712440000|2025-06-12 07:14:00|199.27|199.19|199.32|199.19|199.32|199.19|199.27|199.19|5
1749712450000|2025-06-12 07:14:10|199.27|199.24|199.32|199.24|199.32|199.24|199.27|199.19|0
1749712460000|2025-06-12 07:14:20|199.37|199.19|199.32|199.24|199.37|199.24|199.32|199.19|3
1749712470000|2025-06-12 07:14:30|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.24|23
1749712480000|2025-06-12 07:14:40|199.37|199.29|199.37|199.24|199.42|199.34|199.37|199.24|27
1749712490000|2025-06-12 07:14:50|199.32|199.19|199.27|199.19|199.32|199.24|199.27|199.19|100
1749712500000|2025-06-12 07:15:00|199.32|199.29|199.27|199.19|199.37|199.29|199.22|199.14|38
1749712510000|2025-06-12 07:15:10|199.32|199.24|199.42|199.34|199.47|199.34|199.32|199.24|31
1749712520000|2025-06-12 07:15:20|199.47|199.39|199.52|199.39|199.52|199.39|199.47|199.39|6
1749712530000|2025-06-12 07:15:30|199.62|199.44|199.57|199.44|199.62|199.49|199.52|199.44|30
1749712540000|2025-06-12 07:15:40|199.52|199.39|199.47|199.34|199.52|199.39|199.47|199.34|0
1749712550000|2025-06-12 07:15:50|199.42|199.29|199.42|199.29|199.47|199.29|199.42|199.29|14
1749712560000|2025-06-12 07:16:00|199.47|199.34|199.47|199.34|199.47|199.39|199.47|199.29|4
1749712570000|2025-06-12 07:16:10|199.42|199.29|199.37|199.29|199.42|199.29|199.37|199.29|10
1749712580000|2025-06-12 07:16:20|199.42|199.34|199.42|199.34|199.42|199.34|199.37|199.34|0
1749712590000|2025-06-12 07:16:30|199.47||199.47||199.47||199.42||0
1749712600000|2025-06-12 07:16:40|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|43
1749712610000|2025-06-12 07:16:50|199.37|199.29|199.37|199.24|199.37|199.29|199.37|199.24|3
1749712620000|2025-06-12 07:17:00|199.42|199.29|199.37|199.29|199.42|199.29|199.37|199.29|6
1749712630000|2025-06-12 07:17:10|199.32|199.24|199.42|199.29|199.42|199.29|199.32|199.24|25
1749712640000|2025-06-12 07:17:20|199.37|199.34|199.47|199.39|199.47|199.39|199.37|199.34|2
1749712650000|2025-06-12 07:17:30|199.52|199.34|199.47|199.34|199.52|199.34|199.47|199.34|14
1749712660000|2025-06-12 07:17:40|199.42|199.29|199.42|199.34|199.42|199.34|199.42|199.29|4
1749712670000|2025-06-12 07:17:50|199.47|199.39|199.52|199.39|199.52|199.44|199.47|199.39|11
1749712680000|2025-06-12 07:18:00|199.47||199.47||199.52||199.47||1
1749712690000|2025-06-12 07:18:10|199.52|199.44|199.52|199.39|199.52|199.44|199.52|199.39|7
1749712700000|2025-06-12 07:18:20|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|50
1749712710000|2025-06-12 07:18:30|199.62|199.54|199.62|199.49|199.62|199.54|199.62|199.49|17
1749712720000|2025-06-12 07:18:40|199.57|199.54|199.62|199.54|199.62|199.54|199.57|199.54|3
1749712730000|2025-06-12 07:18:50|199.67|199.49|199.67|199.59|199.67|199.59|199.67|199.49|44
1749712740000|2025-06-12 07:19:00||199.54||199.59||199.59||199.54|66
1749712750000|2025-06-12 07:19:10|199.72|199.64|199.67|199.59|199.72|199.64|199.67|199.54|229
1749712760000|2025-06-12 07:19:20|||||||||17
1749712770000|2025-06-12 07:19:30|199.62|199.54|199.62|199.54|199.67|199.54|199.62|199.49|8
1749712780000|2025-06-12 07:19:40|199.67|199.49|199.67|199.59|199.67|199.59|199.62|199.49|0
1749712790000|2025-06-12 07:19:50|199.57|199.54|199.57|199.49|199.57|199.59|199.57|199.49|38
1749712800000|2025-06-12 07:20:00|199.62|199.54|199.67|199.59|199.67|199.59|199.62|199.49|9
1749712810000|2025-06-12 07:20:10|199.72|199.64|199.82|199.69|199.82|199.74|199.67|199.64|31
1749712820000|2025-06-12 07:20:20|199.87|199.74|199.87|199.79|199.87|199.79|199.87|199.69|129
1749712830000|2025-06-12 07:20:30|||||||||101
1749712840000|2025-06-12 07:20:40|199.82|199.74|199.82|199.69|199.82|199.79|199.77|199.69|104
1749712850000|2025-06-12 07:20:50|199.77|199.74|199.82|199.69|199.82|199.74|199.77|199.69|3
1749712860000|2025-06-12 07:21:00|199.87|199.74|199.82|199.74|199.87|199.74|199.82|199.69|10
1749712870000|2025-06-12 07:21:10|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.74|28
1749712880000|2025-06-12 07:21:20|199.82|199.74|199.77|199.69|199.82|199.79|199.77|199.69|36
1749712890000|2025-06-12 07:21:30|199.72|199.64|199.77|199.64|199.77|199.64|199.72|199.64|4
1749712900000|2025-06-12 07:21:40|199.72|199.69|199.72|199.59|199.77|199.69|199.72|199.59|26
1749712910000|2025-06-12 07:21:50|199.67|199.64|199.67|199.59|199.67|199.64|199.67|199.59|25
1749712920000|2025-06-12 07:22:00|||||||||1
1749712930000|2025-06-12 07:22:10|199.72||199.67||199.72||199.67||6
1749712940000|2025-06-12 07:22:20|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.59|7
1749712950000|2025-06-12 07:22:30|199.67|199.59|199.67|199.59|199.67|199.64|199.67|199.59|0
1749712960000|2025-06-12 07:22:40|199.72|199.64|199.77|199.64|199.77|199.69|199.67|199.59|11
1749712970000|2025-06-12 07:22:50|199.82|199.69|199.77|199.69|199.82|199.69|199.77|199.69|6
1749712980000|2025-06-12 07:23:00|199.82|199.64|199.77|199.64|199.82|199.69|199.72|199.64|6
1749712990000|2025-06-12 07:23:10|199.72|199.69|199.82|199.74|199.82|199.74|199.72|199.69|3
1749713000000|2025-06-12 07:23:20|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|8
1749713010000|2025-06-12 07:23:30|199.82||199.77||199.82||199.77||6
1749713020000|2025-06-12 07:23:40|||||||||7
1749713030000|2025-06-12 07:23:50|199.82|199.74|199.87|199.74|199.87|199.79|199.82|199.74|12
1749713040000|2025-06-12 07:24:00|199.82|199.79|199.82|199.74|199.87|199.79|199.82|199.74|16
1749713050000|2025-06-12 07:24:10|199.87||199.82||199.87||199.82||3
1749713060000|2025-06-12 07:24:20|||||||||8
1749713070000|2025-06-12 07:24:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|0
1749713080000|2025-06-12 07:24:40|199.92||199.92||199.92||199.92||1
1749713090000|2025-06-12 07:24:50|199.87||199.92||199.92||199.87||0
1749713100000|2025-06-12 07:25:00|199.97|199.84|199.87|199.79|199.97|199.84|199.87|199.79|4
1749713110000|2025-06-12 07:25:10|199.92|199.84|199.87|199.79|199.92|199.84|199.87|199.79|12
1749713120000|2025-06-12 07:25:20|199.92|199.84|199.87|199.79|199.92|199.84|199.87|199.79|14
1749713130000|2025-06-12 07:25:30|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|25
1749713140000|2025-06-12 07:25:40|199.72|199.64|199.62|199.49|199.72|199.64|199.62|199.49|4
1749713150000|2025-06-12 07:25:50|199.67|199.54|199.67|199.59|199.67|199.59|199.67|199.54|43
1749713160000|2025-06-12 07:26:00|199.62|199.54|199.62|199.49|199.62|199.54|199.62|199.49|7079
1749713170000|2025-06-12 07:26:10|199.57|199.54|199.52|199.39|199.57|199.54|199.47|199.39|48
1749713180000|2025-06-12 07:26:20|199.47||199.47||199.47||199.47||62
1749713190000|2025-06-12 07:26:30|199.42|199.34|199.52|199.44|199.52|199.44|199.42|199.34|28
1749713200000|2025-06-12 07:26:40||199.39||199.44||199.44||199.39|22
1749713210000|2025-06-12 07:26:50|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|12
1749713220000|2025-06-12 07:27:00|199.57|199.49|199.42|199.34|199.57|199.49|199.42|199.34|14
1749713230000|2025-06-12 07:27:10|199.37|199.29|199.37|199.29|199.37|199.34|199.37|199.29|61
1749713240000|2025-06-12 07:27:20|199.42|199.24|199.42|199.34|199.42|199.34|199.42|199.24|13
1749713250000|2025-06-12 07:27:30|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|1
1749713260000|2025-06-12 07:27:40|199.42|199.34|199.42|199.29|199.42|199.34|199.37|199.29|2
1749713270000|2025-06-12 07:27:50|199.47|199.34|199.42|199.34|199.47|199.39|199.42|199.34|1
1749713290000|2025-06-12 07:28:10|199.47|199.39|199.52|199.44|199.52|199.44|199.47|199.39|3
1749713300000|2025-06-12 07:28:20|199.47|199.39|199.52|199.44|199.52|199.44|199.47|199.39|9
1749713310000|2025-06-12 07:28:30||199.39||199.44||199.44||199.39|0
1749713320000|2025-06-12 07:28:40|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|5
1749713330000|2025-06-12 07:28:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|1
1749713340000|2025-06-12 07:29:00|199.62|199.44|199.57|199.49|199.62|199.49|199.57|199.44|42
1749713350000|2025-06-12 07:29:10||199.44||199.49||199.49||199.44|5
1749713360000|2025-06-12 07:29:20|199.62|199.44|199.62|199.49|199.62|199.49|199.57|199.44|8
1749713370000|2025-06-12 07:29:30|199.57|199.54|199.62|199.54|199.67|199.54|199.57|199.54|2
1749713380000|2025-06-12 07:29:40||199.49||199.54||199.54||199.49|0
1749713400000|2025-06-12 07:30:00|199.57|199.49|199.57|199.49|199.62|199.54|199.57|199.49|37
1749713410000|2025-06-12 07:30:10|199.52|199.44|199.42|199.34|199.52|199.44|199.42|199.34|133
1749713420000|2025-06-12 07:30:20|199.47||199.47||199.47||199.42||10
1749713430000|2025-06-12 07:30:30|199.42|199.39|199.47|199.39|199.47|199.39|199.42|199.39|5
1749713440000|2025-06-12 07:30:40|||||||||12
1749713450000|2025-06-12 07:30:50|199.52|199.44|199.52|199.44|199.57|199.49|199.52|199.44|94
1749713460000|2025-06-12 07:31:00|199.57|199.49|199.72|199.64|199.77|199.64|199.57|199.49|89
1749713470000|2025-06-12 07:31:10|199.67|199.59|199.72|199.59|199.72|199.59|199.67|199.59|21
1749713480000|2025-06-12 07:31:20|199.67|199.54|199.62|199.49|199.67|199.54|199.62|199.49|44
1749713490000|2025-06-12 07:31:30|199.57|199.44|199.52|199.44|199.57|199.44|199.52|199.39|138
1749713500000|2025-06-12 07:31:40|199.57|199.39|199.42|199.34|199.57|199.39|199.42|199.34|72
1749713510000|2025-06-12 07:31:50|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|88
1749713520000|2025-06-12 07:32:00|199.37|199.29|199.37|199.29|199.37|199.34|199.37|199.29|8
1749713530000|2025-06-12 07:32:10|199.42|199.34|199.42|199.29|199.42|199.34|199.42|199.29|20
1749713540000|2025-06-12 07:32:20|199.37|199.34|199.37|199.24|199.37|199.34|199.32|199.24|36
1749713550000|2025-06-12 07:32:30|199.32|199.29|199.22|199.14|199.32|199.29|199.22|199.14|44
1749713560000|2025-06-12 07:32:40|199.27|199.19|199.22|199.14|199.27|199.19|199.22|199.14|6
1749713570000|2025-06-12 07:32:50|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.14|9
1749713580000|2025-06-12 07:33:00|199.22|199.14|199.32|199.24|199.32|199.24|199.22|199.14|128
1749713590000|2025-06-12 07:33:10|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|3
1749713600000|2025-06-12 07:33:20|199.32|199.24|199.37|199.29|199.37|199.29|199.32|199.24|49
1749713610000|2025-06-12 07:33:30|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|195
1749713620000|2025-06-12 07:33:40|199.27|199.19|199.32|199.19|199.32|199.19|199.27|199.19|19
1749713630000|2025-06-12 07:33:50|199.27|199.24|199.27|199.19|199.27|199.24|199.27|199.19|4
1749713650000|2025-06-12 07:34:10|199.22|199.14|199.27|199.14|199.27|199.19|199.17|199.09|21
1749713660000|2025-06-12 07:34:20|199.32|199.19|199.32|199.19|199.32|199.19|199.27|199.19|56
1749713670000|2025-06-12 07:34:30|199.27||199.27||199.27||199.27||3
1749713680000|2025-06-12 07:34:40|199.32|199.24|199.32|199.19|199.32|199.24|199.32|199.19|1
1749713690000|2025-06-12 07:34:50|199.27|199.24|199.32|199.24|199.32|199.24|199.27|199.19|5
1749713700000|2025-06-12 07:35:00|199.27|199.19|199.37|199.29|199.37|199.29|199.27|199.19|74
1749713710000|2025-06-12 07:35:10|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|4
1749713720000|2025-06-12 07:35:20|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|74
1749713730000|2025-06-12 07:35:30|199.37|199.19|199.32|199.24|199.37|199.24|199.27|199.19|23
1749713740000|2025-06-12 07:35:40||199.19||199.24||199.24||199.19|0
1749713750000|2025-06-12 07:35:50|199.37|199.29|199.37|199.29|199.42|199.34|199.37|199.29|3
1749713760000|2025-06-12 07:36:00|199.42|199.24|199.37|199.24|199.42|199.34|199.37|199.24|15
1749713770000|2025-06-12 07:36:10|199.32|199.19|199.32|199.24|199.37|199.24|199.32|199.19|8
1749713780000|2025-06-12 07:36:20|199.37||199.32||199.37||199.32||2
1749713790000|2025-06-12 07:36:30|199.42|199.34|199.37|199.29|199.42|199.34|199.37|199.29|21
1749713800000|2025-06-12 07:36:40||199.24||199.24||199.29||199.24|0
1749713810000|2025-06-12 07:36:50|199.32||199.32||199.37||199.32||6
1749713820000|2025-06-12 07:37:00|199.37|199.29|199.37|199.29|199.42|199.29|199.37|199.29|27
1749713830000|2025-06-12 07:37:10|199.32|199.24|199.32|199.24|199.37|199.24|199.32|199.24|24
1749713850000|2025-06-12 07:37:30|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|7
1749713860000|2025-06-12 07:37:40|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.34|21
1749713870000|2025-06-12 07:37:50|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|1
1749713880000|2025-06-12 07:38:00|199.47|199.39|199.47|199.34|199.47|199.39|199.47|199.34|7
1749713890000|2025-06-12 07:38:10||199.39||199.39||199.39||199.34|0
1749713900000|2025-06-12 07:38:20|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|8
1749713920000|2025-06-12 07:38:40|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|42
1749713940000|2025-06-12 07:39:00|199.57||199.52||199.57||199.52||1
1749713950000|2025-06-12 07:39:10|199.57|199.49|199.62|199.49|199.62|199.54|199.57|199.49|4
1749713960000|2025-06-12 07:39:20|199.57||199.57||199.62||199.57||23
1749713970000|2025-06-12 07:39:30|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|15
1749713990000|2025-06-12 07:39:50|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|106
1749714000000|2025-06-12 07:40:00|199.47|199.39|199.47|199.39|199.52|199.44|199.47|199.39|33
1749714010000|2025-06-12 07:40:10|||||||||12
1749714020000|2025-06-12 07:40:20||199.34||199.39||199.39||199.34|0
1749714030000|2025-06-12 07:40:30|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|27
1749714040000|2025-06-12 07:40:40|199.57|199.49|199.57|199.49|199.57|199.49|199.52|199.49|43
1749714050000|2025-06-12 07:40:50||199.44||199.49||199.49||199.44|3
1749714060000|2025-06-12 07:41:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|17
1749714080000|2025-06-12 07:41:20|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.44|38
1749714090000|2025-06-12 07:41:30||199.44||199.44||199.49||199.44|14
1749714100000|2025-06-12 07:41:40||199.49||199.49||199.49||199.44|2
1749714110000|2025-06-12 07:41:50|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|57
1749714120000|2025-06-12 07:42:00|199.57|199.49|199.52|199.44|199.57|199.49|199.47|199.39|106
1749714130000|2025-06-12 07:42:10||199.39||199.44||199.44||199.39|0
1749714140000|2025-06-12 07:42:20|199.57||199.52||199.57||199.52||6
1749714150000|2025-06-12 07:42:30|||||||||4
1749714160000|2025-06-12 07:42:40|199.57|199.49|199.57|199.49|199.57|199.49|199.52|199.44|36
1749714170000|2025-06-12 07:42:50||199.44||199.49||199.49||199.44|1
1749714180000|2025-06-12 07:43:00|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.44|11
1749714190000|2025-06-12 07:43:10|199.62|199.54|199.62|199.49|199.62|199.54|199.62|199.49|26
1749714200000|2025-06-12 07:43:20||199.54||199.54||199.54||199.49|0
1749714210000|2025-06-12 07:43:30|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|9
1749714220000|2025-06-12 07:43:40||199.54||199.54||199.59||199.54|0
1749714230000|2025-06-12 07:43:50|199.62|199.59|199.67|199.54|199.67|199.59|199.62|199.54|7
1749714240000|2025-06-12 07:44:00|199.72|199.59|199.72|199.64|199.72|199.64|199.72|199.54|17
1749714250000|2025-06-12 07:44:10|199.67|199.59|199.67|199.59|199.67|199.64|199.67|199.59|46
1749714260000|2025-06-12 07:44:20|||||||||3
1749714270000|2025-06-12 07:44:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|7
1749714280000|2025-06-12 07:44:40||199.59||199.64||199.64||199.59|4
1749714290000|2025-06-12 07:44:50|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|9
1749714300000|2025-06-12 07:45:00|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|96
1749714320000|2025-06-12 07:45:20|||||||||1
1749714330000|2025-06-12 07:45:30|199.67|199.59|199.67|199.59|199.67|199.59|199.62|199.54|35
1749714340000|2025-06-12 07:45:40||199.54||199.59||199.59||199.54|0
1749714360000|2025-06-12 07:46:00|199.62|199.54|199.62|199.54|199.62|199.59|199.57|199.49|13
1749714370000|2025-06-12 07:46:10|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|9
1749714380000|2025-06-12 07:46:20|199.57|199.49|199.57|199.49|199.62|199.54|199.57|199.44|7
1749714390000|2025-06-12 07:46:30|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|136
1749714400000|2025-06-12 07:46:40|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|6
1749714410000|2025-06-12 07:46:50|199.42|199.34|199.37|199.29|199.42|199.39|199.37|199.24|11
1749714420000|2025-06-12 07:47:00|199.42|199.34|199.47|199.34|199.47|199.39|199.37|199.34|50
1749714430000|2025-06-12 07:47:10|199.52|199.39|199.47|199.39|199.52|199.39|199.47|199.39|16
1749714440000|2025-06-12 07:47:20|199.52|199.44|199.57|199.49|199.57|199.49|199.52|199.39|5
1749714450000|2025-06-12 07:47:30||199.44||199.44||199.49||199.44|1
1749714460000|2025-06-12 07:47:40|199.52|199.49|199.57|199.44|199.57|199.49|199.52|199.44|15
1749714470000|2025-06-12 07:47:50|199.62|199.49|199.57|199.49|199.62|199.54|199.57|199.49|66
1749714480000|2025-06-12 07:48:00|199.62|199.54|199.57|199.44|199.62|199.54|199.52|199.44|11
1749714490000|2025-06-12 07:48:10|199.52|199.49|199.62|199.54|199.62|199.54|199.52|199.44|6
1749714500000|2025-06-12 07:48:20|199.67|199.59|199.67|199.59|199.67|199.59|199.62|199.54|16
1749714510000|2025-06-12 07:48:30|199.72|199.64|199.72|199.59|199.72|199.64|199.67|199.59|14
1749714520000|2025-06-12 07:48:40|199.67|199.54|199.67|199.54|199.67|199.59|199.62|199.54|1
1749714530000|2025-06-12 07:48:50|199.62|199.49|199.62|199.54|199.62|199.54|199.62|199.49|1
1749714540000|2025-06-12 07:49:00|199.67|199.59|199.67|199.59|199.67|199.59|199.62|199.54|6
1749714550000|2025-06-12 07:49:10|199.72||199.67||199.72||199.67||3
1749714560000|2025-06-12 07:49:20|199.62|199.54|199.62|199.54|199.67|199.59|199.62|199.54|41
1749714570000|2025-06-12 07:49:30|199.67|199.59|199.57|199.49|199.67|199.59|199.57|199.49|6
1749714580000|2025-06-12 07:49:40|199.62|199.54|199.62|199.49|199.62|199.54|199.62|199.49|3
1749714590000|2025-06-12 07:49:50|199.57||199.62||199.62||199.57||1
1749714600000|2025-06-12 07:50:00|199.57|199.54|199.62|199.49|199.62|199.54|199.57|199.49|3
1749714610000|2025-06-12 07:50:10|199.57|199.54|199.52|199.44|199.62|199.54|199.52|199.44|22
1749714620000|2025-06-12 07:50:20|||||||||1
1749714630000|2025-06-12 07:50:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|8
1749714640000|2025-06-12 07:50:40|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|33
1749714650000|2025-06-12 07:50:50|199.52|199.44|199.42|199.34|199.52|199.44|199.42|199.34|41
1749714660000|2025-06-12 07:51:00||199.29||199.34||199.34||199.29|2
1749714670000|2025-06-12 07:51:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|2
1749714680000|2025-06-12 07:51:20|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|38
1749714690000|2025-06-12 07:51:30|199.42|199.34|199.42|199.34|199.42|199.39|199.42|199.34|1
1749714700000|2025-06-12 07:51:40|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|2
1749714710000|2025-06-12 07:51:50|199.42|199.34|199.42|199.34|199.47|199.34|199.42|199.34|14
1749714720000|2025-06-12 07:52:00|199.37|199.29|199.37|199.29|199.42|199.29|199.37|199.29|3
1749714730000|2025-06-12 07:52:10|199.42|199.34|199.42|199.34|199.42|199.34|199.37|199.29|8
1749714740000|2025-06-12 07:52:20|199.37|199.29|199.27|199.19|199.42|199.29|199.27|199.19|13
1749714750000|2025-06-12 07:52:30|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.19|1
1749714760000|2025-06-12 07:52:40|199.27|199.19|199.27|199.19|199.27|199.24|199.27|199.14|111
1749714770000|2025-06-12 07:52:50|199.32||199.27||199.32||199.27||101
1749714780000|2025-06-12 07:53:00|199.32|199.14|199.32|199.24|199.37|199.29|199.32|199.14|123
1749714790000|2025-06-12 07:53:10|199.27|199.19|199.32|199.19|199.32|199.19|199.27|199.19|219
1749714800000|2025-06-12 07:53:20|199.27|199.24|199.32|199.24|199.32|199.24|199.27|199.24|46
1749714820000|2025-06-12 07:53:40|199.37|199.29|199.37|199.24|199.37|199.29|199.32|199.24|9
1749714830000|2025-06-12 07:53:50|199.32|199.19|199.27|199.19|199.37|199.19|199.27|199.19|51
1749714840000|2025-06-12 07:54:00|199.22|199.14|199.22|199.09|199.22|199.14|199.17|199.09|32
1749714850000|2025-06-12 07:54:10|199.17|199.04|199.07|198.94|199.17|199.09|199.02|198.94|44
1749714860000|2025-06-12 07:54:20|199.02||199.02||199.07||199.02||6
1749714870000|2025-06-12 07:54:30|198.87|198.79|198.97|198.89|198.97|198.89|198.87|198.79|596
1749714880000|2025-06-12 07:54:40|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|23
1749714890000|2025-06-12 07:54:50||198.94||198.94||198.94||198.89|2
1749714900000|2025-06-12 07:55:00|198.92|198.84|199.02|198.89|199.02|198.89|198.87|198.79|238
1749714910000|2025-06-12 07:55:10||198.94||198.94||198.94||198.89|5
1749714920000|2025-06-12 07:55:20|199.07|198.89|199.07|198.99|199.07|198.99|199.07|198.89|8
1749714930000|2025-06-12 07:55:30|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|4768
1749714940000|2025-06-12 07:55:40|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|805
1749714950000|2025-06-12 07:55:50|199.02||199.02||199.02||198.97||1
1749714960000|2025-06-12 07:56:00|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|7
1749714970000|2025-06-12 07:56:10|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|20
1749714980000|2025-06-12 07:56:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|614
1749714990000|2025-06-12 07:56:30|199.07||199.07||199.07||199.07||21
1749715000000|2025-06-12 07:56:40|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.94|4
1749715010000|2025-06-12 07:56:50||198.99||198.99||198.99||198.99|20
1749715020000|2025-06-12 07:57:00||199.04||199.04||199.04||198.99|0
1749715030000|2025-06-12 07:57:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|10
1749715040000|2025-06-12 07:57:20|199.12|199.04|199.12|198.99|199.12|199.04|199.12|198.99|6
1749715050000|2025-06-12 07:57:30|199.07||199.07||199.12||199.07||5
1749715060000|2025-06-12 07:57:40|199.12||199.12||199.12||199.12||6
1749715070000|2025-06-12 07:57:50|199.07|198.89|198.97|198.84|199.07|198.89|198.97|198.84|347
1749715080000|2025-06-12 07:58:00|198.92|198.89|198.92|198.84|198.97|198.89|198.92|198.84|17
1749715090000|2025-06-12 07:58:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|9
1749715110000|2025-06-12 07:58:30|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|0
1749715120000|2025-06-12 07:58:40||198.84||198.89||198.89||198.84|0
1749715130000|2025-06-12 07:58:50|199.02|198.94|199.02|198.94|199.07|198.99|199.02|198.94|216
1749715140000|2025-06-12 07:59:00|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|4
1749715150000|2025-06-12 07:59:10|199.02|198.84|198.97|198.89|199.02|198.89|198.97|198.84|38
1749715160000|2025-06-12 07:59:20|198.92|198.84|198.92|198.84|198.97|198.89|198.92|198.84|202
1749715170000|2025-06-12 07:59:30|198.97|198.89|198.97|198.84|198.97|198.89|198.92|198.84|25
1749715180000|2025-06-12 07:59:40|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.84|7
1749715190000|2025-06-12 07:59:50|198.92|198.84|198.87|198.79|198.92|198.89|198.87|198.79|32
1749715200000|2025-06-12 08:00:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|4
1749715210000|2025-06-12 08:00:10|198.92|198.84|198.92|198.79|198.92|198.84|198.87|198.79|14
1749715220000|2025-06-12 08:00:20|198.87|198.84|198.82|198.74|198.92|198.84|198.82|198.74|6
1749715230000|2025-06-12 08:00:30|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.74|1
1749715240000|2025-06-12 08:00:40||198.74||198.74||198.79||198.74|0
1749715250000|2025-06-12 08:00:50|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.74|18
1749715260000|2025-06-12 08:01:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|80
1749715270000|2025-06-12 08:01:10|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|5
1749715280000|2025-06-12 08:01:20|198.77|198.69|198.72|198.64|198.82|198.74|198.72|198.64|11
1749715290000|2025-06-12 08:01:30|198.67|198.59|198.57|198.49|198.67|198.59|198.57|198.49|99
1749715300000|2025-06-12 08:01:40|198.47|198.39|198.47|198.39|198.52|198.44|198.47|198.39|658
1749715310000|2025-06-12 08:01:50|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.39|15
1749715320000|2025-06-12 08:02:00|198.42|198.39|198.47|198.39|198.47|198.44|198.42|198.34|101
1749715330000|2025-06-12 08:02:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|34
1749715340000|2025-06-12 08:02:20|198.47|198.39|198.47|198.39|198.52|198.44|198.42|198.34|77
1749715350000|2025-06-12 08:02:30|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|33
1749715360000|2025-06-12 08:02:40|198.42|198.34|198.42|198.34|198.47|198.39|198.42|198.34|42
1749715370000|2025-06-12 08:02:50|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|86
1749715380000|2025-06-12 08:03:00|198.47|198.34|198.42|198.34|198.52|198.34|198.42|198.34|107
1749715390000|2025-06-12 08:03:10|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|43
1749715400000|2025-06-12 08:03:20|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|44
1749715410000|2025-06-12 08:03:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|45
1749715420000|2025-06-12 08:03:40|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|44
1749715430000|2025-06-12 08:03:50|||||||||26
1749715440000|2025-06-12 08:04:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|119
1749715450000|2025-06-12 08:04:10|198.32|198.19|198.27|198.19|198.32|198.19|198.27|198.19|216
1749715460000|2025-06-12 08:04:20|198.32|198.24|198.32|198.19|198.32|198.24|198.27|198.19|54
1749715470000|2025-06-12 08:04:30|198.37|198.24|198.27|198.19|198.37|198.24|198.27|198.19|16
1749715480000|2025-06-12 08:04:40|198.32|198.24|198.47|198.39|198.47|198.39|198.32|198.24|59
1749715490000|2025-06-12 08:04:50|198.42|198.34|198.42|198.29|198.47|198.34|198.42|198.29|70
1749715500000|2025-06-12 08:05:00|198.37|198.34|198.42|198.29|198.42|198.34|198.37|198.29|7
1749715510000|2025-06-12 08:05:10|198.37|198.34|198.47|198.34|198.47|198.39|198.37|198.29|16
1749715520000|2025-06-12 08:05:20||198.39||198.39||198.39||198.39|0
1749715530000|2025-06-12 08:05:30|198.52|198.34|198.42|198.34|198.52|198.39|198.42|198.34|62
1749715540000|2025-06-12 08:05:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|23
1749715550000|2025-06-12 08:05:50|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|11
1749715560000|2025-06-12 08:06:00|198.47|198.29|198.47|198.39|198.47|198.39|198.47|198.29|29
1749715570000|2025-06-12 08:06:10|198.52|198.34|198.52|198.39|198.52|198.44|198.47|198.34|82
1749715580000|2025-06-12 08:06:20|198.47|198.44|198.52|198.44|198.52|198.44|198.47|198.39|3
1749715590000|2025-06-12 08:06:30|198.47|198.39|198.52|198.44|198.52|198.44|198.42|198.34|36
1749715600000|2025-06-12 08:06:40|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|20
1749715610000|2025-06-12 08:06:50|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|4
1749715620000|2025-06-12 08:07:00||198.39||198.44||198.44||198.39|2
1749715630000|2025-06-12 08:07:10|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|92
1749715640000|2025-06-12 08:07:20|198.47|198.44|198.52|198.44|198.52|198.44|198.47|198.44|4
1749715650000|2025-06-12 08:07:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|121
1749715660000|2025-06-12 08:07:40|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|9
1749715670000|2025-06-12 08:07:50|||||||||20
1749715680000|2025-06-12 08:08:00|198.57|198.49|198.57|198.44|198.57|198.49|198.52|198.44|0
1749715690000|2025-06-12 08:08:10|198.52|198.49|198.67|198.59|198.67|198.59|198.52|198.44|69
1749715700000|2025-06-12 08:08:20|||||||||14
1749715710000|2025-06-12 08:08:30|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|25
1749715720000|2025-06-12 08:08:40|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|26
1749715730000|2025-06-12 08:08:50|198.67||198.62||198.67||198.62||0
1749715740000|2025-06-12 08:09:00|198.57|198.44|198.52|198.44|198.57|198.49|198.52|198.44|559
1749715750000|2025-06-12 08:09:10|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|33
1749715760000|2025-06-12 08:09:20|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|11
1749715770000|2025-06-12 08:09:30|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|15
1749715780000|2025-06-12 08:09:40|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.44|2
1749715800000|2025-06-12 08:10:00|198.62|198.54|198.67|198.59|198.72|198.64|198.62|198.54|44
1749715810000|2025-06-12 08:10:10|198.72|198.54|198.72|198.64|198.72|198.64|198.67|198.54|7
1749715820000|2025-06-12 08:10:20|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|0
1749715830000|2025-06-12 08:10:30|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.69|21
1749715840000|2025-06-12 08:10:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|17
1749715850000|2025-06-12 08:10:50|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|30
1749715860000|2025-06-12 08:11:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.69|77
1749715870000|2025-06-12 08:11:10|198.82|198.74|198.92|198.79|198.92|198.84|198.82|198.74|54
1749715880000|2025-06-12 08:11:20|198.97|198.84|198.92|198.84|198.97|198.84|198.92|198.84|3
1749715890000|2025-06-12 08:11:30|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|40
1749715900000|2025-06-12 08:11:40|198.97|198.89|198.92|198.84|199.02|198.94|198.92|198.84|200
1749715910000|2025-06-12 08:11:50|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|42
1749715920000|2025-06-12 08:12:00|198.97|198.89|198.97|198.89|199.02|198.94|198.97|198.89|17
1749715930000|2025-06-12 08:12:10|199.02|198.94|198.97|198.84|199.02|198.94|198.92|198.84|80
1749715940000|2025-06-12 08:12:20|198.92||198.92||198.92||198.92||0
1749715950000|2025-06-12 08:12:30|198.97||198.92||198.97||198.92||36
1749715960000|2025-06-12 08:12:40|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|108
1749715970000|2025-06-12 08:12:50|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|100
1749715980000|2025-06-12 08:13:00|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.74|6
1749715990000|2025-06-12 08:13:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.84|160
1749716000000|2025-06-12 08:13:20|199.02|198.84|198.97|198.89|199.02|198.94|198.97|198.84|194
1749716010000|2025-06-12 08:13:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|20
1749716020000|2025-06-12 08:13:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|1
1749716030000|2025-06-12 08:13:50|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|40
1749716040000|2025-06-12 08:14:00|198.97|198.94|198.97|198.84|199.02|198.94|198.97|198.84|60
1749716050000|2025-06-12 08:14:10|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|4
1749716060000|2025-06-12 08:14:20|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.84|4
1749716070000|2025-06-12 08:14:30|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|1
1749716080000|2025-06-12 08:14:40|198.97|198.79|198.92|198.79|198.97|198.79|198.87|198.79|623
1749716090000|2025-06-12 08:14:50|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|10
1749716100000|2025-06-12 08:15:00|198.87|198.79|198.77|198.69|198.87|198.79|198.77|198.69|24
1749716110000|2025-06-12 08:15:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|1
1749716130000|2025-06-12 08:15:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|7
1749716140000|2025-06-12 08:15:40|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|22
1749716150000|2025-06-12 08:15:50|198.77||198.72||198.77||198.72||0
1749716160000|2025-06-12 08:16:00|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.69|0
1749716170000|2025-06-12 08:16:10|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|2
1749716180000|2025-06-12 08:16:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|1
1749716190000|2025-06-12 08:16:30|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|11
1749716200000|2025-06-12 08:16:40|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|7
1749716210000|2025-06-12 08:16:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|6
1749716220000|2025-06-12 08:17:00|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|2
1749716230000|2025-06-12 08:17:10|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|94
1749716240000|2025-06-12 08:17:20|198.57||198.52||198.57||198.52||0
1749716260000|2025-06-12 08:17:40|198.57|198.49|198.62|198.54|198.67|198.54|198.52|198.49|16
1749716270000|2025-06-12 08:17:50||198.49||198.54||198.54||198.49|0
1749716280000|2025-06-12 08:18:00|198.57|198.44|198.57|198.44|198.57|198.49|198.52|198.44|62
1749716290000|2025-06-12 08:18:10|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|0
1749716300000|2025-06-12 08:18:20|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|1
1749716310000|2025-06-12 08:18:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|80
1749716320000|2025-06-12 08:18:40|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|0
1749716330000|2025-06-12 08:18:50|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.34|24
1749716340000|2025-06-12 08:19:00|198.52|198.34|198.57|198.49|198.62|198.54|198.52|198.34|28
1749716350000|2025-06-12 08:19:10|198.62|198.54|198.52|198.44|198.62|198.54|198.52|198.44|21
1749716360000|2025-06-12 08:19:20|198.57||198.52||198.57||198.52||11
1749716370000|2025-06-12 08:19:30|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|1
1749716380000|2025-06-12 08:19:40|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|15
1749716390000|2025-06-12 08:19:50|198.57|198.44|198.62|198.54|198.62|198.54|198.57|198.39|26
1749716400000|2025-06-12 08:20:00|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|2
1749716410000|2025-06-12 08:20:10|198.62|198.59|198.62|198.54|198.67|198.59|198.62|198.54|5
1749716420000|2025-06-12 08:20:20|198.67|198.49|198.62|198.49|198.67|198.54|198.62|198.49|24
1749716430000|2025-06-12 08:20:30|198.57||198.57||198.57||198.57||1
1749716440000|2025-06-12 08:20:40|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|0
1749716450000|2025-06-12 08:20:50|198.57||198.52||198.57||198.52||28
1749716460000|2025-06-12 08:21:00|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|3
1749716470000|2025-06-12 08:21:10|198.67|198.54|198.72|198.64|198.72|198.64|198.67|198.54|10
1749716480000|2025-06-12 08:21:20|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|0
1749716490000|2025-06-12 08:21:30|198.77|198.54|198.72|198.64|198.77|198.64|198.72|198.54|91
1749716500000|2025-06-12 08:21:40|198.77|198.59|198.72|198.59|198.77|198.59|198.67|198.59|151
1749716510000|2025-06-12 08:21:50||198.64||198.59||198.64||198.59|5
1749716520000|2025-06-12 08:22:00|198.67|198.64|198.62|198.54|198.67|198.64|198.62|198.49|2
1749716530000|2025-06-12 08:22:10|198.67|198.49|198.62|198.54|198.67|198.54|198.62|198.49|0
1749716540000|2025-06-12 08:22:20|198.67||198.62||198.67||198.62||0
1749716560000|2025-06-12 08:22:40|198.57|198.49|198.52|198.39|198.57|198.49|198.52|198.39|44
1749716570000|2025-06-12 08:22:50|198.47||198.47||198.47||198.47||0
1749716580000|2025-06-12 08:23:00|198.42|198.34|198.47|198.34|198.47|198.39|198.37|198.29|17
1749716590000|2025-06-12 08:23:10|198.42|198.39|198.42|198.34|198.47|198.39|198.42|198.34|2
1749716600000|2025-06-12 08:23:20|198.47||198.42||198.47||198.42||1
1749716610000|2025-06-12 08:23:30|198.47||198.47||198.47||198.42||0
1749716620000|2025-06-12 08:23:40|198.52|198.39|198.57|198.49|198.62|198.49|198.52|198.39|7
1749716630000|2025-06-12 08:23:50|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|15
1749716640000|2025-06-12 08:24:00|||||||||8
1749716650000|2025-06-12 08:24:10||198.44||198.49||198.49||198.44|223
1749716670000|2025-06-12 08:24:30|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|33
1749716680000|2025-06-12 08:24:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|15
1749716690000|2025-06-12 08:24:50||198.44||198.49||198.49||198.44|0
1749716700000|2025-06-12 08:25:00|198.52|198.44|198.52|198.39|198.52|198.44|198.47|198.39|15
1749716710000|2025-06-12 08:25:10|198.47||198.52||198.52||198.47||1
1749716720000|2025-06-12 08:25:20|198.47||198.52||198.52||198.47||13
1749716730000|2025-06-12 08:25:30|198.47||198.47||198.52||198.47||0
1749716740000|2025-06-12 08:25:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|15
1749716760000|2025-06-12 08:26:00|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|27
1749716770000|2025-06-12 08:26:10|198.62|198.49|198.67|198.59|198.67|198.59|198.62|198.44|64
1749716780000|2025-06-12 08:26:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|0
1749716790000|2025-06-12 08:26:30|198.67|198.59|198.77|198.64|198.77|198.64|198.62|198.59|16
1749716800000|2025-06-12 08:26:40|198.72||198.72||198.72||198.72||0
1749716810000|2025-06-12 08:26:50|198.77|198.69|198.77|198.69|198.82|198.69|198.72|198.64|56
1749716830000|2025-06-12 08:27:10||198.64||198.69||198.69||198.64|24
1749716870000|2025-06-12 08:27:50|||||||||1
1749716880000|2025-06-12 08:28:00|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|62
1749716890000|2025-06-12 08:28:10||198.64||198.64||198.64||198.64|0
1749716900000|2025-06-12 08:28:20||198.69||198.69||198.69||198.64|0
1749716910000|2025-06-12 08:28:30|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|13
1749716930000|2025-06-12 08:28:50|198.72|198.64|198.72|198.59|198.72|198.69|198.72|198.59|1
1749716940000|2025-06-12 08:29:00|198.77|198.64|198.72|198.59|198.77|198.64|198.67|198.59|13
1749716950000|2025-06-12 08:29:10||198.64||198.59||198.64||198.59|0
1749716960000|2025-06-12 08:29:20|198.67|198.54|198.67|198.54|198.67|198.59|198.62|198.54|42
1749716970000|2025-06-12 08:29:30|198.62||198.62||198.62||198.62||0
1749716990000|2025-06-12 08:29:50|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|9
1749717000000|2025-06-12 08:30:00|198.62|198.59|198.62|198.54|198.67|198.59|198.62|198.49|4
1749717010000|2025-06-12 08:30:10|198.67|198.49|198.67|198.54|198.67|198.54|198.67|198.49|5
1749717020000|2025-06-12 08:30:20|198.72|198.59|198.72|198.64|198.72|198.64|198.67|198.54|14
1749717030000|2025-06-12 08:30:30|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|49
1749717040000|2025-06-12 08:30:40|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|5
1749717050000|2025-06-12 08:30:50|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|2
1749717060000|2025-06-12 08:31:00|198.82|198.64|198.77|198.69|198.82|198.69|198.77|198.64|22
1749717070000|2025-06-12 08:31:10||198.64||198.64||198.69||198.64|0
1749717080000|2025-06-12 08:31:20|198.82|198.69|198.77|198.69|198.82|198.74|198.77|198.69|3
1749717090000|2025-06-12 08:31:30|198.82||198.77||198.82||198.77||2
1749717100000|2025-06-12 08:31:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|1
1749717110000|2025-06-12 08:31:50|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|2
1749717120000|2025-06-12 08:32:00|198.82|198.64|198.82|198.74|198.82|198.74|198.82|198.64|11
1749717140000|2025-06-12 08:32:20|198.87|198.69|198.82|198.74|198.87|198.74|198.82|198.69|5
1749717150000|2025-06-12 08:32:30||198.69||198.74||198.74||198.69|0
1749717160000|2025-06-12 08:32:40||198.69||198.74||198.74||198.69|0
1749717170000|2025-06-12 08:32:50||198.69||198.69||198.74||198.69|0
1749717180000|2025-06-12 08:33:00||198.74||198.74||198.74||198.74|0
1749717190000|2025-06-12 08:33:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|2
1749717200000|2025-06-12 08:33:20|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|30
1749717210000|2025-06-12 08:33:30||198.79||198.79||198.79||198.79|0
1749717220000|2025-06-12 08:33:40|||||||||2
1749717230000|2025-06-12 08:33:50|198.92|198.84|198.82|198.74|198.92|198.84|198.82|198.74|31
1749717240000|2025-06-12 08:34:00|198.77|198.69|198.82|198.69|198.82|198.74|198.77|198.69|45
1749717250000|2025-06-12 08:34:10|198.77||198.77||198.82||198.77||2
1749717260000|2025-06-12 08:34:20|198.82||198.82||198.82||198.82||17
1749717270000|2025-06-12 08:34:30|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.74|25
1749717280000|2025-06-12 08:34:40|198.82|198.74|198.82|198.74|198.82|198.79|198.82|198.74|5
1749717290000|2025-06-12 08:34:50|198.77|198.69|198.77|198.69|198.77|198.74|198.77|198.69|0
1749717300000|2025-06-12 08:35:00|198.82||198.77||198.82||198.77||2
1749717310000|2025-06-12 08:35:10|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|10
1749717320000|2025-06-12 08:35:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.69|1
1749717330000|2025-06-12 08:35:30||198.69||198.74||198.74||198.69|0
1749717340000|2025-06-12 08:35:40|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|9
1749717350000|2025-06-12 08:35:50|198.82||198.77||198.82||198.77||5
1749717360000|2025-06-12 08:36:00|198.82||198.77||198.82||198.77||3
1749717370000|2025-06-12 08:36:10|198.82|198.74|198.87|198.79|198.87|198.79|198.77|198.74|8816
1749717380000|2025-06-12 08:36:20|198.82|198.74|198.87|198.74|198.87|198.79|198.82|198.74|1
1749717390000|2025-06-12 08:36:30||198.79||198.79||198.79||198.74|23
1749717400000|2025-06-12 08:36:40|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|97
1749717420000|2025-06-12 08:37:00|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|4
1749717430000|2025-06-12 08:37:10|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|85
1749717440000|2025-06-12 08:37:20|198.87|198.79|199.02|198.94|199.02|198.94|198.87|198.79|224
1749717450000|2025-06-12 08:37:30||198.89||198.89||198.94||198.89|1
1749717460000|2025-06-12 08:37:40||198.94||198.89||198.94||198.89|0
1749717470000|2025-06-12 08:37:50||198.94||198.94||198.94||198.89|0
1749717480000|2025-06-12 08:38:00||198.89||198.94||198.94||198.89|0
1749717490000|2025-06-12 08:38:10|199.07|198.89|199.02|198.94|199.07|198.94|199.02|198.89|1
1749717500000|2025-06-12 08:38:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|4
1749717510000|2025-06-12 08:38:30|||||||||79
1749717520000|2025-06-12 08:38:40|199.02|198.89|198.97|198.89|199.02|198.89|198.97|198.89|141
1749717530000|2025-06-12 08:38:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|1
1749717540000|2025-06-12 08:39:00|199.07||199.07||199.07||199.02||3
1749717550000|2025-06-12 08:39:10|199.02|198.99|199.07|198.99|199.07|198.99|199.02|198.94|25
1749717560000|2025-06-12 08:39:20|199.12||199.12||199.12||199.07||9
1749717570000|2025-06-12 08:39:30|199.07||199.07||199.12||199.07||3
1749717590000|2025-06-12 08:39:50|199.02|198.94|199.02|198.94|199.07|198.94|198.97|198.89|41
1749717600000|2025-06-12 08:40:00|199.07||199.02||199.07||199.02||0
1749717610000|2025-06-12 08:40:10|199.07|198.99|199.12|198.99|199.12|198.99|199.07|198.99|8
1749717620000|2025-06-12 08:40:20||199.04||198.99||199.04||198.99|0
1749717630000|2025-06-12 08:40:30|199.07|198.94|199.02|198.94|199.07|198.94|199.02|198.94|26
1749717640000|2025-06-12 08:40:40|199.07|198.99|199.12|198.99|199.12|198.99|199.07|198.94|47
1749717650000|2025-06-12 08:40:50|199.07|199.04|199.12|198.99|199.12|199.04|199.07|198.99|5
1749717660000|2025-06-12 08:41:00|199.07|199.04|199.22|199.09|199.22|199.14|199.07|199.04|29
1749717670000|2025-06-12 08:41:10|199.17|199.14|199.17|199.09|199.22|199.14|199.17|199.09|49
1749717680000|2025-06-12 08:41:20|199.22||199.17||199.22||199.17||4
1749717690000|2025-06-12 08:41:30|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.09|6
1749717700000|2025-06-12 08:41:40|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|139
1749717710000|2025-06-12 08:41:50|199.27|199.19|199.27|199.14|199.27|199.24|199.27|199.14|17
1749717720000|2025-06-12 08:42:00|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|4
1749717730000|2025-06-12 08:42:10|199.27||199.27||199.32||199.27||13
1749717740000|2025-06-12 08:42:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|35
1749717750000|2025-06-12 08:42:30|199.27|199.19|199.37|199.24|199.37|199.24|199.27|199.19|18
1749717760000|2025-06-12 08:42:40|199.32|199.19|199.32|199.24|199.32|199.24|199.32|199.19|3
1749717770000|2025-06-12 08:42:50|199.37||199.32||199.37||199.32||1
1749717780000|2025-06-12 08:43:00|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.14|0
1749717790000|2025-06-12 08:43:10|199.32|199.14|199.32|199.19|199.32|199.19|199.32|199.14|1
1749717800000|2025-06-12 08:43:20|199.27|199.24|199.32|199.19|199.32|199.24|199.27|199.19|0
1749717810000|2025-06-12 08:43:30||199.24||199.19||199.24||199.19|0
1749717820000|2025-06-12 08:43:40|199.27||199.32||199.32||199.27||0
1749717830000|2025-06-12 08:43:50|199.27||199.27||199.32||199.27||0
1749717840000|2025-06-12 08:44:00|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|7
1749717850000|2025-06-12 08:44:10|199.22||199.27||199.27||199.22||11
1749717860000|2025-06-12 08:44:20|199.22||199.22||199.27||199.22||0
1749717870000|2025-06-12 08:44:30|199.27||199.22||199.27||199.22||5
1749717880000|2025-06-12 08:44:40|199.27|199.09|199.17|199.09|199.27|199.09|199.17|199.09|5
1749717890000|2025-06-12 08:44:50|199.22|199.04|199.17|199.09|199.22|199.09|199.17|199.04|0
1749717900000|2025-06-12 08:45:00|199.22|199.14|199.27|199.14|199.27|199.14|199.17|199.14|19
1749717910000|2025-06-12 08:45:10|199.22|199.19|199.32|199.19|199.32|199.19|199.22|199.19|168
1749717920000|2025-06-12 08:45:20|199.27|199.14|199.22|199.14|199.27|199.14|199.22|199.14|4
1749717930000|2025-06-12 08:45:30|199.27||199.27||199.27||199.27||1
1749717940000|2025-06-12 08:45:40|199.22||199.27||199.27||199.22||2
1749717950000|2025-06-12 08:45:50|199.22|199.19|199.27|199.14|199.27|199.19|199.22|199.14|1
1749717960000|2025-06-12 08:46:00|199.22||199.27||199.27||199.22||1
1749717970000|2025-06-12 08:46:10|199.22||199.22||199.22||199.22||0
1749717980000|2025-06-12 08:46:20|199.27|199.19|199.37|199.29|199.37|199.29|199.27|199.19|5
1749717990000|2025-06-12 08:46:30|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|2
1749718000000|2025-06-12 08:46:40|199.37|199.29|199.37|199.24|199.37|199.29|199.37|199.24|1
1749718010000|2025-06-12 08:46:50|199.32|199.29|199.32|199.24|199.32|199.29|199.32|199.24|0
1749718020000|2025-06-12 08:47:00|199.37|199.29|199.42|199.34|199.42|199.34|199.32|199.29|250
1749718030000|2025-06-12 08:47:10|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|131
1749718050000|2025-06-12 08:47:30|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|50
1749718060000|2025-06-12 08:47:40|199.47|199.39|199.47|199.39|199.47|199.44|199.47|199.39|5
1749718070000|2025-06-12 08:47:50|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|2
1749718080000|2025-06-12 08:48:00|199.47|199.39|199.47|199.39|199.47|199.39|199.42|199.34|6
1749718090000|2025-06-12 08:48:10||199.34||199.39||199.39||199.34|0
1749718100000|2025-06-12 08:48:20|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|26
1749718110000|2025-06-12 08:48:30|||||||||20
1749718120000|2025-06-12 08:48:40|199.47|199.39|199.52|199.39|199.52|199.39|199.47|199.39|10
1749718130000|2025-06-12 08:48:50|199.47|199.44|199.47|199.39|199.52|199.44|199.47|199.39|14
1749718140000|2025-06-12 08:49:00|199.52|199.44|199.52|199.44|199.52|199.44|199.47|199.44|0
1749718150000|2025-06-12 08:49:10|199.47|199.39|199.47|199.39|199.47|199.44|199.47|199.39|0
1749718160000|2025-06-12 08:49:20|199.52|199.44|199.52|199.44|199.57|199.44|199.52|199.44|66
1749718170000|2025-06-12 08:49:30|199.57|199.49|199.62|199.49|199.62|199.54|199.57|199.49|14
1749718180000|2025-06-12 08:49:40|199.57|199.54|199.62|199.49|199.62|199.54|199.57|199.49|2
1749718190000|2025-06-12 08:49:50|199.57||199.57||199.57||199.57||0
1749718200000|2025-06-12 08:50:00|199.62||199.57||199.62||199.57||1
1749718210000|2025-06-12 08:50:10|199.62||199.57||199.62||199.57||0
1749718220000|2025-06-12 08:50:20|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|67
1749718230000|2025-06-12 08:50:30|199.42|199.34|199.47|199.39|199.52|199.39|199.42|199.34|16
1749718240000|2025-06-12 08:50:40|199.52|199.44|199.52|199.44|199.52|199.44|199.47|199.44|2
1749718250000|2025-06-12 08:50:50|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|4
1749718260000|2025-06-12 08:51:00|199.47|199.39|199.52|199.39|199.52|199.39|199.47|199.39|4
1749718270000|2025-06-12 08:51:10|199.47|199.44|199.47|199.39|199.47|199.44|199.47|199.39|1
1749718280000|2025-06-12 08:51:20|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.39|1
1749718290000|2025-06-12 08:51:30|199.57|199.39|199.57|199.44|199.57|199.49|199.52|199.39|2258
1749718300000|2025-06-12 08:51:40||199.49||199.49||199.49||199.44|0
1749718310000|2025-06-12 08:51:50||199.44||199.49||199.49||199.44|1
1749718320000|2025-06-12 08:52:00|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|0
1749718330000|2025-06-12 08:52:10|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|1
1749718350000|2025-06-12 08:52:30|||||||||3
1749718370000|2025-06-12 08:52:50|199.62||199.57||199.62||199.57||6
1749718380000|2025-06-12 08:53:00|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|1
1749718390000|2025-06-12 08:53:10|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|8
1749718430000|2025-06-12 08:53:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.44|7
1749718440000|2025-06-12 08:54:00||199.44||199.44||199.49||199.44|0
1749718450000|2025-06-12 08:54:10||199.49||199.49||199.49||199.44|0
1749718460000|2025-06-12 08:54:20|199.62||199.62||199.62||199.57||1
1749718470000|2025-06-12 08:54:30|199.57||199.57||199.62||199.57||2
1749718480000|2025-06-12 08:54:40|199.62||199.62||199.62||199.62||1
1749718490000|2025-06-12 08:54:50||199.54||199.54||199.54||199.54|0
1749718500000|2025-06-12 08:55:00|199.67|199.59|199.67|199.59|199.72|199.59|199.67|199.54|14
1749718510000|2025-06-12 08:55:10|199.72|199.64|199.67|199.59|199.72|199.64|199.67|199.59|0
1749718520000|2025-06-12 08:55:20|199.72||199.67||199.72||199.67||0
1749718530000|2025-06-12 08:55:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.59|26
1749718540000|2025-06-12 08:55:40|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|8
1749718570000|2025-06-12 08:56:10||199.59||199.64||199.64||199.59|0
1749718580000|2025-06-12 08:56:20|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|0
1749718590000|2025-06-12 08:56:30|||||||||1
1749718600000|2025-06-12 08:56:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.59|25
1749718610000|2025-06-12 08:56:50|199.67|199.59|199.67|199.59|199.67|199.64|199.67|199.59|0
1749718620000|2025-06-12 08:57:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|3
1749718640000|2025-06-12 08:57:20|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|3
1749718650000|2025-06-12 08:57:30|199.62|199.54|199.62|199.54|199.67|199.54|199.62|199.54|76
1749718660000|2025-06-12 08:57:40||199.49||199.54||199.54||199.49|1
1749718670000|2025-06-12 08:57:50||199.49||199.49||199.54||199.49|4
1749718680000|2025-06-12 08:58:00||199.54||199.54||199.54||199.54|0
1749718690000|2025-06-12 08:58:10|199.67|199.59|199.67|199.59|199.67|199.59|199.62|199.54|11
1749718710000|2025-06-12 08:58:30||199.54||199.59||199.59||199.54|6
1749718720000|2025-06-12 08:58:40|||||||||16
1749718730000|2025-06-12 08:58:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|31
1749718740000|2025-06-12 08:59:00|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|20
1749718760000|2025-06-12 08:59:20|199.67|199.59|199.67|199.54|199.67|199.59|199.67|199.54|2
1749718770000|2025-06-12 08:59:30|199.62|199.59|199.62|199.54|199.62|199.59|199.62|199.54|1
1749718780000|2025-06-12 08:59:40|199.57|199.49|199.57|199.44|199.62|199.49|199.52|199.44|14
1749718790000|2025-06-12 08:59:50|199.52||199.52||199.57||199.52||3546
1749718800000|2025-06-12 09:00:00|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|7
1749718810000|2025-06-12 09:00:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|2
1749718820000|2025-06-12 09:00:20|||||||||2
1749718830000|2025-06-12 09:00:30|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|16
1749718840000|2025-06-12 09:00:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|2
1749718850000|2025-06-12 09:00:50|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|6
1749718860000|2025-06-12 09:01:00|199.42|199.29|199.42|199.34|199.42|199.34|199.42|199.29|3
1749718870000|2025-06-12 09:01:10|199.47||199.47||199.47||199.47||622
1749718880000|2025-06-12 09:01:20|199.52|199.39|199.47|199.39|199.52|199.39|199.47|199.34|18
1749718910000|2025-06-12 09:01:50|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|92
1749718920000|2025-06-12 09:02:00|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|10
1749718930000|2025-06-12 09:02:10||199.29||199.34||199.34||199.29|2
1749718940000|2025-06-12 09:02:20|||||||||101
1749718950000|2025-06-12 09:02:30|||||||||11
1749718970000|2025-06-12 09:02:50|199.47||199.47||199.47||199.42||9
1749718980000|2025-06-12 09:03:00||199.39||199.39||199.39||199.34|2
1749718990000|2025-06-12 09:03:10|199.52|199.44|199.52|199.39|199.52|199.44|199.47|199.39|10
1749719000000|2025-06-12 09:03:20|199.47|199.44|199.52|199.44|199.52|199.44|199.47|199.44|1
1749719010000|2025-06-12 09:03:30|199.57||199.57||199.57||199.57||3
1749719020000|2025-06-12 09:03:40||199.49||199.49||199.49||199.44|0
1749719030000|2025-06-12 09:03:50|199.62|199.54|199.62|199.49|199.62|199.54|199.57|199.49|15
1749719040000|2025-06-12 09:04:00|199.57|199.54|199.57|199.49|199.57|199.54|199.57|199.49|0
1749719060000|2025-06-12 09:04:20|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|11
1749719070000|2025-06-12 09:04:30|199.62||199.62||199.62||199.57||2
1749719080000|2025-06-12 09:04:40|199.57|199.54|199.62|199.54|199.62|199.54|199.57|199.54|8
1749719090000|2025-06-12 09:04:50||199.49||199.54||199.54||199.49|0
1749719100000|2025-06-12 09:05:00|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.49|4
1749719110000|2025-06-12 09:05:10|199.67||199.62||199.67||199.62||5
1749719130000|2025-06-12 09:05:30|||||||||1710
1749719140000|2025-06-12 09:05:40||199.49||199.49||199.49||199.49|10
1749719150000|2025-06-12 09:05:50|199.57|199.54|199.57|199.49|199.57|199.54|199.57|199.49|14
1749719210000|2025-06-12 09:06:50|||||||||59
1749719220000|2025-06-12 09:07:00|||||||||1
1749719240000|2025-06-12 09:07:20|199.62|199.54|199.62|199.49|199.62|199.54|199.62|199.49|168
1749719250000|2025-06-12 09:07:30||199.54||199.54||199.54||199.49|0
1749719260000|2025-06-12 09:07:40|199.57|199.49|199.62|199.49|199.62|199.54|199.57|199.49|16
1749719270000|2025-06-12 09:07:50||199.54||199.54||199.54||199.54|0
1749719280000|2025-06-12 09:08:00|199.57|199.49|199.62|199.49|199.62|199.49|199.57|199.49|8
1749719290000|2025-06-12 09:08:10|199.57||199.57||199.57||199.57||2
1749719300000|2025-06-12 09:08:20|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|88
1749719310000|2025-06-12 09:08:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|3
1749719320000|2025-06-12 09:08:40|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|27
1749719330000|2025-06-12 09:08:50|199.72||199.67||199.72||199.67||1
1749719340000|2025-06-12 09:09:00|199.72||199.67||199.72||199.67||7
1749719360000|2025-06-12 09:09:20|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|12
1749719370000|2025-06-12 09:09:30|199.67|199.49|199.67|199.54|199.67|199.59|199.67|199.49|30
1749719380000|2025-06-12 09:09:40|199.72|199.59|199.72|199.64|199.72|199.64|199.72|199.54|40
1749719400000|2025-06-12 09:10:00|||||||||46
1749719410000|2025-06-12 09:10:10|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.69|544
1749719420000|2025-06-12 09:10:20|||||||||64
1749719430000|2025-06-12 09:10:30|199.82|199.74|199.77|199.69|199.82|199.74|199.77|199.69|15
1749719440000|2025-06-12 09:10:40|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|0
1749719450000|2025-06-12 09:10:50||199.69||199.74||199.74||199.69|0
1749719460000|2025-06-12 09:11:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|38
1749719500000|2025-06-12 09:11:40|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|350
1749719510000|2025-06-12 09:11:50|||||||||82
1749719520000|2025-06-12 09:12:00|||||||||1
1749719530000|2025-06-12 09:12:10|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|89
1749719540000|2025-06-12 09:12:20|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|141
1749719550000|2025-06-12 09:12:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|99
1749719560000|2025-06-12 09:12:40|199.92||199.92||199.92||199.87||9
1749719570000|2025-06-12 09:12:50|199.87|199.84|199.87|199.79|199.87|199.84|199.87|199.79|0
1749719580000|2025-06-12 09:13:00|199.92||199.87||199.92||199.87||0
1749719590000|2025-06-12 09:13:10|199.82|199.74|199.82|199.74|199.87|199.79|199.82|199.74|7
1749719600000|2025-06-12 09:13:20|199.87||199.82||199.87||199.82||2
1749719610000|2025-06-12 09:13:30|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.79|2
1749719620000|2025-06-12 09:13:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|0
1749719630000|2025-06-12 09:13:50|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|0
1749719640000|2025-06-12 09:14:00|199.92|199.74|199.87|199.74|199.92|199.74|199.82|199.74|4
1749719650000|2025-06-12 09:14:10||199.79||199.79||199.79||199.79|0
1749719660000|2025-06-12 09:14:20||199.74||199.74||199.79||199.74|1
1749719670000|2025-06-12 09:14:30||199.79||199.79||199.79||199.74|0
1749719680000|2025-06-12 09:14:40|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|22
1749719690000|2025-06-12 09:14:50||199.74||199.69||199.74||199.69|0
1749719700000|2025-06-12 09:15:00|199.77||199.77||199.77||199.77||1
1749719710000|2025-06-12 09:15:10|199.82||199.77||199.82||199.77||2
1749719730000|2025-06-12 09:15:30|199.82|199.74|199.82|199.69|199.82|199.74|199.77|199.69|13
1749719740000|2025-06-12 09:15:40||199.74||199.74||199.74||199.74|0
1749719750000|2025-06-12 09:15:50|199.87|199.79|199.97|199.89|199.97|199.89|199.87|199.79|246
1749719760000|2025-06-12 09:16:00|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.89|17
1749719770000|2025-06-12 09:16:10|199.92|199.84|199.92|199.79|199.92|199.84|199.87|199.79|36
1749719780000|2025-06-12 09:16:20||199.84||199.79||199.84||199.79|51
1749719790000|2025-06-12 09:16:30|199.87||199.87||199.87||199.87||0
1749719820000|2025-06-12 09:17:00|||||||||3
1749719830000|2025-06-12 09:17:10|199.92|199.84|199.87|199.79|199.92|199.84|199.87|199.79|3
1749719840000|2025-06-12 09:17:20|||||||||5
1749719850000|2025-06-12 09:17:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|1
1749719860000|2025-06-12 09:17:40|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|13
1749719870000|2025-06-12 09:17:50|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|9
1749719890000|2025-06-12 09:18:10|199.87|199.79|199.87|199.79|199.92|199.79|199.87|199.79|6
1749719900000|2025-06-12 09:18:20|||||||||1
1749719910000|2025-06-12 09:18:30|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|37
1749719930000|2025-06-12 09:18:50|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|6
1749719950000|2025-06-12 09:19:10|199.82|199.74|199.87|199.79|199.92|199.79|199.82|199.74|130
1749719960000|2025-06-12 09:19:20|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|8
1749719970000|2025-06-12 09:19:30|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|1
1749719990000|2025-06-12 09:19:50||199.69||199.74||199.74||199.69|5
1749720010000|2025-06-12 09:20:10|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|9
1749720020000|2025-06-12 09:20:20|||||||||2
1749720030000|2025-06-12 09:20:30|199.72|199.59|199.72|199.64|199.72|199.64|199.72|199.59|4
1749720040000|2025-06-12 09:20:40|||||||||1
1749720050000|2025-06-12 09:20:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|10
1749720060000|2025-06-12 09:21:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|1339
1749720070000|2025-06-12 09:21:10|199.67|199.59|199.57|199.49|199.67|199.59|199.52|199.44|20
1749720080000|2025-06-12 09:21:20|199.52|199.44|199.52|199.44|199.57|199.44|199.52|199.44|1003
1749720100000|2025-06-12 09:21:40|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|27
1749720110000|2025-06-12 09:21:50|199.52|199.44|199.47|199.39|199.57|199.44|199.47|199.39|34
1749720120000|2025-06-12 09:22:00|||||||||2
1749720130000|2025-06-12 09:22:10|199.52||199.47||199.52||199.47||135
1749720140000|2025-06-12 09:22:20|199.52|199.44|199.52|199.44|199.52|199.44|199.47|199.39|3
1749720150000|2025-06-12 09:22:30|199.47|199.39|199.47|199.39|199.52|199.39|199.47|199.39|3
1749720160000|2025-06-12 09:22:40|199.52||199.47||199.52||199.47||5
1749720180000|2025-06-12 09:23:00|||||||||66
1749720190000|2025-06-12 09:23:10|||||||||4
1749720200000|2025-06-12 09:23:20||199.34||199.39||199.39||199.34|15
1749720210000|2025-06-12 09:23:30||199.34||199.39||199.39||199.34|0
1749720230000|2025-06-12 09:23:50||199.34||199.39||199.39||199.34|0
1749720240000|2025-06-12 09:24:00||199.34||199.39||199.39||199.34|5
1749720250000|2025-06-12 09:24:10||199.34||199.39||199.39||199.34|0
1749720260000|2025-06-12 09:24:20|199.42|199.34|199.47|199.34|199.47|199.34|199.42|199.34|0
1749720270000|2025-06-12 09:24:30|199.42|199.39|199.47|199.39|199.47|199.39|199.42|199.39|22
1749720280000|2025-06-12 09:24:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|17
1749720300000|2025-06-12 09:25:00|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|12
1749720310000|2025-06-12 09:25:10|199.52|199.44|199.52|199.44|199.52|199.44|199.47|199.44|2
1749720320000|2025-06-12 09:25:20|199.47|199.34|199.42|199.34|199.47|199.34|199.42|199.34|33
1749720330000|2025-06-12 09:25:30|199.37|199.29|199.42|199.29|199.42|199.29|199.37|199.29|3
1749720340000|2025-06-12 09:25:40|199.37|199.24|199.37|199.29|199.42|199.29|199.37|199.24|0
1749720350000|2025-06-12 09:25:50|199.32|199.24|199.37|199.29|199.37|199.29|199.32|199.24|5
1749720360000|2025-06-12 09:26:00|199.32|199.24|199.37|199.24|199.37|199.29|199.32|199.24|29
1749720370000|2025-06-12 09:26:10|199.32||199.32||199.32||199.32||29
1749720380000|2025-06-12 09:26:20|||||||||9
1749720400000|2025-06-12 09:26:40|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|46
1749720410000|2025-06-12 09:26:50|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|21
1749720420000|2025-06-12 09:27:00|||||||||1
1749720430000|2025-06-12 09:27:10|199.37|199.29|199.42|199.34|199.47|199.34|199.37|199.29|118
1749720440000|2025-06-12 09:27:20|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|12
1749720450000|2025-06-12 09:27:30|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|33
1749720460000|2025-06-12 09:27:40|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|41
1749720480000|2025-06-12 09:28:00|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|59
1749720490000|2025-06-12 09:28:10|199.42|199.34|199.32|199.24|199.42|199.34|199.32|199.19|20
1749720500000|2025-06-12 09:28:20|199.27|199.19|199.27|199.19|199.32|199.24|199.27|199.19|20
1749720510000|2025-06-12 09:28:30|199.22|199.14|199.27|199.19|199.32|199.19|199.22|199.14|22
1749720520000|2025-06-12 09:28:40|199.32||199.27||199.32||199.27||0
1749720530000|2025-06-12 09:28:50|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|2
1749720540000|2025-06-12 09:29:00|199.12|199.09|199.12|199.04|199.17|199.14|199.12|199.04|58
1749720550000|2025-06-12 09:29:10|199.17||199.12||199.17||199.12||1
1749720560000|2025-06-12 09:29:20|199.17|199.09|199.17|199.09|199.22|199.09|199.17|199.09|15
1749720570000|2025-06-12 09:29:30|199.12|199.04|199.12|198.99|199.12|199.09|199.12|198.99|27
1749720580000|2025-06-12 09:29:40|199.07|199.04|199.12|199.04|199.12|199.04|199.07|199.04|5
1749720590000|2025-06-12 09:29:50|199.17|199.09|199.17|199.04|199.17|199.09|199.12|199.04|9
1749720600000|2025-06-12 09:30:00|199.12|198.99|199.17|199.04|199.17|199.04|199.07|198.99|2
1749720610000|2025-06-12 09:30:10||199.09||199.09||199.09||199.09|3
1749720620000|2025-06-12 09:30:20|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|68
1749720630000|2025-06-12 09:30:30|199.12|199.04|199.12|198.99|199.12|199.04|199.07|198.99|3
1749720640000|2025-06-12 09:30:40|199.07||199.07||199.07||199.07||3
1749720650000|2025-06-12 09:30:50|||||||||1
1749720660000|2025-06-12 09:31:00|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|60
1749720670000|2025-06-12 09:31:10||198.94||198.99||198.99||198.94|0
1749720690000|2025-06-12 09:31:30|199.12|198.94|199.12|199.04|199.12|199.04|199.12|198.94|21
1749720700000|2025-06-12 09:31:40|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|2253
1749720710000|2025-06-12 09:31:50|199.12||199.12||199.12||199.12||20
1749720720000|2025-06-12 09:32:00|199.07|199.04|199.12|199.04|199.17|199.04|199.07|199.04|4
1749720740000|2025-06-12 09:32:20|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|1
1749720750000|2025-06-12 09:32:30|||||||||1
1749720770000|2025-06-12 09:32:50|||||||||1
1749720780000|2025-06-12 09:33:00|||||||||2
1749720790000|2025-06-12 09:33:10|||||||||2
1749720800000|2025-06-12 09:33:20|199.12||199.07||199.12||199.07||7
1749720810000|2025-06-12 09:33:30|199.02|198.94|199.07|198.94|199.12|198.99|199.02|198.94|23
1749720820000|2025-06-12 09:33:40|199.02|198.99|199.02|198.94|199.02|198.99|199.02|198.94|11
1749720830000|2025-06-12 09:33:50|||||||||21
1749720850000|2025-06-12 09:34:10|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.89|87
1749720860000|2025-06-12 09:34:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|15
1749720870000|2025-06-12 09:34:30|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|39
1749720880000|2025-06-12 09:34:40|199.07|198.89|199.12|199.04|199.12|199.04|199.02|198.89|278
1749720890000|2025-06-12 09:34:50|199.17|199.09|199.17|199.09|199.22|199.14|199.12|199.04|308
1749720900000|2025-06-12 09:35:00|199.22|199.04|199.17|199.09|199.22|199.09|199.17|199.04|47
1749720910000|2025-06-12 09:35:10|199.27|199.19|199.27|199.19|199.32|199.19|199.22|199.14|54
1749720920000|2025-06-12 09:35:20|199.22|199.14|199.27|199.14|199.27|199.19|199.22|199.14|14
1749720930000|2025-06-12 09:35:30|199.22|199.19|199.27|199.19|199.27|199.19|199.22|199.19|9
1749720940000|2025-06-12 09:35:40|199.32|199.24|199.32|199.19|199.37|199.29|199.32|199.19|9
1749720950000|2025-06-12 09:35:50|199.27||199.32||199.32||199.27||0
1749720960000|2025-06-12 09:36:00|199.27|199.24|199.32|199.19|199.32|199.24|199.27|199.19|6
1749720980000|2025-06-12 09:36:20|199.27||199.27||199.32||199.27||2
1749720990000|2025-06-12 09:36:30|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|2
1749721000000|2025-06-12 09:36:40||199.19||199.24||199.24||199.19|2
1749721010000|2025-06-12 09:36:50|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|7
1749721020000|2025-06-12 09:37:00|199.32|199.24|199.27|199.19|199.37|199.24|199.27|199.19|11
1749721030000|2025-06-12 09:37:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.09|1
1749721040000|2025-06-12 09:37:20|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|165
1749721050000|2025-06-12 09:37:30|||||||||12
1749721060000|2025-06-12 09:37:40|||||||||2
1749721090000|2025-06-12 09:38:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|4
1749721100000|2025-06-12 09:38:20|199.17||199.17||199.17||199.12||43
1749721110000|2025-06-12 09:38:30|199.12||199.12||199.17||199.12||2
1749721120000|2025-06-12 09:38:40||198.99||198.99||199.04||198.99|11
1749721130000|2025-06-12 09:38:50|199.07||199.07||199.12||199.07||0
1749721140000|2025-06-12 09:39:00|199.12||199.12||199.12||199.07||7
1749721150000|2025-06-12 09:39:10||199.04||199.04||199.04||199.04|0
1749721160000|2025-06-12 09:39:20|199.17||199.17||199.17||199.17||4
1749721170000|2025-06-12 09:39:30|199.12|199.09|199.12|199.04|199.12|199.09|199.12|199.04|0
1749721180000|2025-06-12 09:39:40|199.17|199.09|199.02|198.94|199.17|199.09|199.02|198.94|260
1749721190000|2025-06-12 09:39:50|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|234
1749721200000|2025-06-12 09:40:00||198.89||198.89||198.89||198.89|14
1749721210000|2025-06-12 09:40:10|||||||||5
1749721230000|2025-06-12 09:40:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|278
1749721240000|2025-06-12 09:40:40|||||||||25
1749721260000|2025-06-12 09:41:00|198.87|198.79|198.87|198.79|198.92|198.84|198.87|198.79|14
1749721270000|2025-06-12 09:41:10|||||||||6
1749721310000|2025-06-12 09:41:50|||||||||1
1749721320000|2025-06-12 09:42:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|8
1749721340000|2025-06-12 09:42:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|31
1749721350000|2025-06-12 09:42:30|||||||||22
1749721370000|2025-06-12 09:42:50|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|47
1749721380000|2025-06-12 09:43:00|198.82||198.77||198.82||198.77||0
1749721390000|2025-06-12 09:43:10|198.72|198.64|198.67|198.59|198.77|198.69|198.67|198.59|27
1749721400000|2025-06-12 09:43:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|6
1749721410000|2025-06-12 09:43:30|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|71
1749721420000|2025-06-12 09:43:40|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|4
1749721450000|2025-06-12 09:44:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|50
1749721470000|2025-06-12 09:44:30||198.64||198.64||198.64||198.64|2
1749721480000|2025-06-12 09:44:40|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.64|7
1749721490000|2025-06-12 09:44:50||198.64||198.69||198.69||198.64|0
1749721500000|2025-06-12 09:45:00||198.64||198.64||198.69||198.64|0
1749721510000|2025-06-12 09:45:10|198.72|198.59|198.72|198.64|198.72|198.64|198.67|198.59|11
1749721530000|2025-06-12 09:45:30|198.77|198.69|198.82|198.69|198.82|198.74|198.77|198.69|87
1749721540000|2025-06-12 09:45:40|198.77||198.77||198.82||198.77||1
1749721560000|2025-06-12 09:46:00|198.72|198.64|198.72|198.64|198.72|198.69|198.67|198.59|8
1749721570000|2025-06-12 09:46:10|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|42
1749721580000|2025-06-12 09:46:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|38
1749721600000|2025-06-12 09:46:40|||||||||7
1749721610000|2025-06-12 09:46:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|83
1749721620000|2025-06-12 09:47:00|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|4
1749721630000|2025-06-12 09:47:10|||||||||1
1749721650000|2025-06-12 09:47:30||198.54||198.54||198.59||198.54|42
1749721660000|2025-06-12 09:47:40|198.62||198.62||198.67||198.62||0
1749721670000|2025-06-12 09:47:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|32
1749721680000|2025-06-12 09:48:00|198.62||198.57||198.62||198.57||1
1749721700000|2025-06-12 09:48:20|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|20
1749721710000|2025-06-12 09:48:30||198.44||198.49||198.49||198.44|0
1749721740000|2025-06-12 09:49:00|198.52|198.44|198.57|198.44|198.57|198.49|198.52|198.44|3
1749721750000|2025-06-12 09:49:10|198.52||198.52||198.52||198.52||0
1749721780000|2025-06-12 09:49:40|198.57|198.49|198.57|198.49|198.62|198.54|198.57|198.49|98
1749721790000|2025-06-12 09:49:50|198.62|198.54|198.67|198.54|198.67|198.59|198.62|198.54|77
1749721800000|2025-06-12 09:50:00|198.62|198.49|198.57|198.49|198.67|198.49|198.57|198.49|14
1749721810000|2025-06-12 09:50:10||198.44||198.49||198.49||198.44|119
1749721830000|2025-06-12 09:50:30|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|18
1749721880000|2025-06-12 09:51:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|1711
1749721890000|2025-06-12 09:51:30|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|29
1749721900000|2025-06-12 09:51:40|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|7
1749721910000|2025-06-12 09:51:50|||||||||9
1749721920000|2025-06-12 09:52:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|158
1749721950000|2025-06-12 09:52:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|42
1749721960000|2025-06-12 09:52:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|30
1749721970000|2025-06-12 09:52:50|||||||||2
1749721980000|2025-06-12 09:53:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|8
1749721990000|2025-06-12 09:53:10|||||||||224
1749722020000|2025-06-12 09:53:40|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|56
1749722030000|2025-06-12 09:53:50|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|5
1749722040000|2025-06-12 09:54:00|198.52|198.49|198.52|198.39|198.52|198.49|198.47|198.39|83
1749722050000|2025-06-12 09:54:10|198.47|198.44|198.52|198.44|198.52|198.44|198.47|198.44|1
1749722060000|2025-06-12 09:54:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|18
1749722080000|2025-06-12 09:54:40|||||||||1
1749722090000|2025-06-12 09:54:50|||||||||1
1749722100000|2025-06-12 09:55:00||198.44||198.49||198.49||198.44|29
1749722110000|2025-06-12 09:55:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|12
1749722120000|2025-06-12 09:55:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|2
1749722130000|2025-06-12 09:55:30||198.54||198.59||198.59||198.54|3
1749722140000|2025-06-12 09:55:40||198.54||198.54||198.59||198.54|20
1749722150000|2025-06-12 09:55:50||198.59||198.59||198.59||198.54|0
1749722160000|2025-06-12 09:56:00|198.72|198.64|198.67|198.54|198.72|198.64|198.67|198.54|6
1749722170000|2025-06-12 09:56:10|198.62||198.62||198.62||198.62||0
1749722190000|2025-06-12 09:56:30|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|47
1749722200000|2025-06-12 09:56:40||198.59||198.64||198.64||198.59|0
1749722210000|2025-06-12 09:56:50|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|8
1749722240000|2025-06-12 09:57:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|2
1749722250000|2025-06-12 09:57:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|6
1749722260000|2025-06-12 09:57:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|46
1749722280000|2025-06-12 09:58:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|0
1749722290000|2025-06-12 09:58:10|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|34
1749722310000|2025-06-12 09:58:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|32
1749722320000|2025-06-12 09:58:40|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|10
1749722330000|2025-06-12 09:58:50||198.64||198.64||198.64||198.64|0
1749722340000|2025-06-12 09:59:00|198.72||198.72||198.72||198.72||1
1749722350000|2025-06-12 09:59:10|||||||||11
1749722360000|2025-06-12 09:59:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|1
1749722370000|2025-06-12 09:59:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|9
1749722380000|2025-06-12 09:59:40|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|2278
1749722390000|2025-06-12 09:59:50|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|0
1749722400000|2025-06-12 10:00:00|198.72|198.54|198.62|198.54|198.72|198.54|198.62|198.54|4
1749722410000|2025-06-12 10:00:10|198.57|198.49|198.47|198.39|198.57|198.49|198.47|198.39|215
1749722420000|2025-06-12 10:00:20|198.52||198.47||198.52||198.47||2
1749722440000|2025-06-12 10:00:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|58
1749722460000|2025-06-12 10:01:00|||||||||1
1749722470000|2025-06-12 10:01:10|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|226
1749722480000|2025-06-12 10:01:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|13
1749722490000|2025-06-12 10:01:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.54|24
1749722510000|2025-06-12 10:01:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|4
1749722520000|2025-06-12 10:02:00|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|1
1749722560000|2025-06-12 10:02:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|107
1749722590000|2025-06-12 10:03:10|||||||||2
1749722600000|2025-06-12 10:03:20|||||||||377
1749722620000|2025-06-12 10:03:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|453
1749722630000|2025-06-12 10:03:50||198.44||198.49||198.49||198.44|0
1749722640000|2025-06-12 10:04:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|85
1749722650000|2025-06-12 10:04:10|198.57|198.44|198.52|198.44|198.57|198.49|198.52|198.44|93
1749722660000|2025-06-12 10:04:20|||||||||2
1749722680000|2025-06-12 10:04:40||198.39||198.44||198.44||198.39|90
1749722700000|2025-06-12 10:05:00||198.39||198.39||198.39||198.39|4
1749722710000|2025-06-12 10:05:10|198.47||198.47||198.52||198.47||0
1749722730000|2025-06-12 10:05:30|||||||||1
1749722750000|2025-06-12 10:05:50|198.52|198.44|198.62|198.54|198.62|198.54|198.52|198.44|69
1749722760000|2025-06-12 10:06:00|198.57|198.49|198.57|198.49|198.62|198.54|198.57|198.49|8
1749722770000|2025-06-12 10:06:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|1
1749722780000|2025-06-12 10:06:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|5
1749722800000|2025-06-12 10:06:40|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|1
1749722810000|2025-06-12 10:06:50|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|20
1749722820000|2025-06-12 10:07:00|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|24
1749722830000|2025-06-12 10:07:10|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|2
1749722840000|2025-06-12 10:07:20||198.44||198.44||198.49||198.44|0
1749722850000|2025-06-12 10:07:30|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|0
1749722860000|2025-06-12 10:07:40|198.57||198.57||198.57||198.52||0
1749722870000|2025-06-12 10:07:50|198.52|198.49|198.57|198.49|198.57|198.49|198.52|198.49|0
1749722880000|2025-06-12 10:08:00|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|6
1749722890000|2025-06-12 10:08:10|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|1
1749722910000|2025-06-12 10:08:30|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|11
1749722920000|2025-06-12 10:08:40|198.57|198.54|198.62|198.49|198.62|198.54|198.57|198.49|25
1749722930000|2025-06-12 10:08:50|198.57||198.62||198.62||198.57||0
1749722940000|2025-06-12 10:09:00|198.57||198.57||198.57||198.57||0
1749722960000|2025-06-12 10:09:20|||||||||1
1749723000000|2025-06-12 10:10:00|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|22
1749723010000|2025-06-12 10:10:10|198.62||198.67||198.67||198.62||2
1749723020000|2025-06-12 10:10:20|198.62||198.62||198.67||198.62||1
1749723050000|2025-06-12 10:10:50|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|31
1749723060000|2025-06-12 10:11:00|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.54|0
1749723070000|2025-06-12 10:11:10|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|1
1749723080000|2025-06-12 10:11:20|198.62||198.62||198.62||198.57||0
1749723090000|2025-06-12 10:11:30|198.57||198.57||198.57||198.57||0
1749723100000|2025-06-12 10:11:40|198.62||198.62||198.62||198.62||1
1749723110000|2025-06-12 10:11:50|198.67|198.54|198.67|198.59|198.67|198.59|198.67|198.54|5
1749723120000|2025-06-12 10:12:00||198.54||198.59||198.59||198.54|9
1749723130000|2025-06-12 10:12:10|198.62|198.54|198.57|198.49|198.67|198.54|198.57|198.49|1
1749723140000|2025-06-12 10:12:20|198.62||198.62||198.62||198.57||4
1749723150000|2025-06-12 10:12:30|198.57|198.44|198.52|198.44|198.62|198.44|198.52|198.44|10
1749723160000|2025-06-12 10:12:40|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|12
1749723170000|2025-06-12 10:12:50|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.44|12
1749723180000|2025-06-12 10:13:00|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|7
1749723190000|2025-06-12 10:13:10|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|46
1749723200000|2025-06-12 10:13:20||198.54||198.54||198.54||198.49|7
1749723210000|2025-06-12 10:13:30|198.57|198.49|198.57|198.49|198.57|198.54|198.57|198.49|4
1749723220000|2025-06-12 10:13:40|198.62|198.54|198.62|198.49|198.62|198.54|198.57|198.49|2
1749723230000|2025-06-12 10:13:50|198.57||198.62||198.62||198.57||7
1749723240000|2025-06-12 10:14:00|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|2
1749723250000|2025-06-12 10:14:10|||||||||1
1749723260000|2025-06-12 10:14:20||198.44||198.44||198.49||198.44|6
1749723270000|2025-06-12 10:14:30|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|0
1749723280000|2025-06-12 10:14:40||198.49||198.49||198.49||198.49|3
1749723290000|2025-06-12 10:14:50|198.62||198.62||198.62||198.62||2
1749723300000|2025-06-12 10:15:00|198.57|198.54|198.67|198.54|198.67|198.59|198.57|198.54|9
1749723310000|2025-06-12 10:15:10|198.62||198.62||198.67||198.62||0
1749723320000|2025-06-12 10:15:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|1
1749723340000|2025-06-12 10:15:40|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.49|27
1749723350000|2025-06-12 10:15:50|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|8
1749723360000|2025-06-12 10:16:00|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|1
1749723370000|2025-06-12 10:16:10|198.57|198.54|198.62|198.49|198.62|198.54|198.57|198.49|0
1749723380000|2025-06-12 10:16:20|198.57||198.57||198.57||198.57||0
1749723390000|2025-06-12 10:16:30|198.62||198.62||198.62||198.62||0
1749723400000|2025-06-12 10:16:40||198.54||198.54||198.54||198.54|0
1749723430000|2025-06-12 10:17:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|4
1749723440000|2025-06-12 10:17:20||198.44||198.44||198.44||198.44|4
1749723450000|2025-06-12 10:17:30|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.39|0
1749723460000|2025-06-12 10:17:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|0
1749723470000|2025-06-12 10:17:50|198.47||198.47||198.47||198.47||15
1749723480000|2025-06-12 10:18:00|198.42|198.39|198.52|198.39|198.52|198.44|198.42|198.34|14
1749723490000|2025-06-12 10:18:10||198.44||198.39||198.44||198.39|0
1749723500000|2025-06-12 10:18:20|198.47||198.52||198.52||198.47||0
1749723510000|2025-06-12 10:18:30|198.47||198.47||198.52||198.47||7
1749723530000|2025-06-12 10:18:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|4
1749723540000|2025-06-12 10:19:00|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|22
1749723550000|2025-06-12 10:19:10|198.67||198.67||198.67||198.67||3
1749723560000|2025-06-12 10:19:20|198.62|198.59|198.62|198.54|198.67|198.59|198.62|198.54|2
1749723570000|2025-06-12 10:19:30|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|0
1749723580000|2025-06-12 10:19:40|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|0
1749723590000|2025-06-12 10:19:50|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|1
1749723600000|2025-06-12 10:20:00|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|8
1749723610000|2025-06-12 10:20:10|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|0
1749723620000|2025-06-12 10:20:20|198.62||198.57||198.62||198.57||0
1749723630000|2025-06-12 10:20:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|99
1749723640000|2025-06-12 10:20:40|198.67||198.67||198.67||198.67||18
1749723650000|2025-06-12 10:20:50|198.62||198.62||198.62||198.62||1
1749723660000|2025-06-12 10:21:00|198.67||198.67||198.67||198.67||13
1749723670000|2025-06-12 10:21:10|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|0
1749723690000|2025-06-12 10:21:30|||||||||10
1749723700000|2025-06-12 10:21:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|59
1749723710000|2025-06-12 10:21:50|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|128
1749723720000|2025-06-12 10:22:00|198.62||198.67||198.67||198.62||1
1749723730000|2025-06-12 10:22:10||198.59||198.59||198.59||198.59|64
1749723740000|2025-06-12 10:22:20|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|2
1749723750000|2025-06-12 10:22:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|92
1749723760000|2025-06-12 10:22:40||198.44||198.49||198.49||198.44|1
1749723770000|2025-06-12 10:22:50|||||||||25
1749723780000|2025-06-12 10:23:00|||||||||1380
1749723790000|2025-06-12 10:23:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|0
1749723800000|2025-06-12 10:23:20||198.39||198.39||198.39||198.39|0
1749723810000|2025-06-12 10:23:30||198.44||198.44||198.44||198.39|2
1749723820000|2025-06-12 10:23:40|198.47|198.39|198.47|198.34|198.47|198.39|198.47|198.34|0
1749723830000|2025-06-12 10:23:50|198.52|198.39|198.52|198.44|198.52|198.44|198.52|198.39|41
1749723840000|2025-06-12 10:24:00|198.42|198.29|198.42|198.34|198.42|198.34|198.42|198.29|72
1749723850000|2025-06-12 10:24:10|198.37|198.29|198.37|198.29|198.42|198.29|198.37|198.29|0
1749723860000|2025-06-12 10:24:20|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|111
1749723870000|2025-06-12 10:24:30|||||||||11
1749723880000|2025-06-12 10:24:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|48
1749723890000|2025-06-12 10:24:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.24|35
1749723900000|2025-06-12 10:25:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.19|8
1749723910000|2025-06-12 10:25:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|11
1749723920000|2025-06-12 10:25:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|9
1749723940000|2025-06-12 10:25:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|11
1749723960000|2025-06-12 10:26:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|10
1749723970000|2025-06-12 10:26:10||198.24||198.29||198.29||198.24|42
1749723980000|2025-06-12 10:26:20||198.24||198.29||198.29||198.24|13
1749723990000|2025-06-12 10:26:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|15
1749724000000|2025-06-12 10:26:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|7
1749724010000|2025-06-12 10:26:50|||||||||1
1749724020000|2025-06-12 10:27:00|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|8
1749724030000|2025-06-12 10:27:10|198.47||198.52||198.52||198.47||9
1749724040000|2025-06-12 10:27:20|198.47|198.34|198.47|198.39|198.47|198.39|198.42|198.34|6
1749724050000|2025-06-12 10:27:30|198.52|198.34|198.47|198.39|198.52|198.44|198.47|198.34|9
1749724060000|2025-06-12 10:27:40||198.34||198.39||198.39||198.34|1
1749724070000|2025-06-12 10:27:50|||||||||1
1749724080000|2025-06-12 10:28:00||198.34||198.39||198.39||198.34|8
1749724100000|2025-06-12 10:28:20|||||||||2
1749724110000|2025-06-12 10:28:30|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|6
1749724120000|2025-06-12 10:28:40|198.47|198.44|198.47|198.39|198.47|198.44|198.47|198.39|16
1749724140000|2025-06-12 10:29:00||198.34||198.34||198.34||198.34|6
1749724150000|2025-06-12 10:29:10|198.42|198.39|198.42|198.34|198.42|198.39|198.42|198.34|0
1749724170000|2025-06-12 10:29:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|20
1749724190000|2025-06-12 10:29:50|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|12
1749724200000|2025-06-12 10:30:00|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|13
1749724220000|2025-06-12 10:30:20|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|43
1749724230000|2025-06-12 10:30:30|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|18
1749724240000|2025-06-12 10:30:40|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|1
1749724250000|2025-06-12 10:30:50||198.44||198.44||198.44||198.39|1
1749724260000|2025-06-12 10:31:00|198.57||198.52||198.57||198.52||20
1749724270000|2025-06-12 10:31:10||198.39||198.39||198.44||198.39|29
1749724280000|2025-06-12 10:31:20|198.47||198.47||198.47||198.47||8
1749724300000|2025-06-12 10:31:40||198.34||198.39||198.39||198.34|1
1749724310000|2025-06-12 10:31:50|||||||||8
1749724320000|2025-06-12 10:32:00|198.52||198.52||198.52||198.52||2
1749724330000|2025-06-12 10:32:10||198.44||198.44||198.44||198.44|0
1749724340000|2025-06-12 10:32:20||198.39||198.44||198.44||198.39|2
1749724350000|2025-06-12 10:32:30||198.39||198.44||198.44||198.39|1
1749724370000|2025-06-12 10:32:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|6
1749724390000|2025-06-12 10:33:10||198.44||198.49||198.49||198.44|0
1749724400000|2025-06-12 10:33:20||198.44||198.44||198.49||198.44|11
1749724410000|2025-06-12 10:33:30|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.39|3
1749724420000|2025-06-12 10:33:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|1
1749724430000|2025-06-12 10:33:50|198.47||198.47||198.47||198.42||10
1749724440000|2025-06-12 10:34:00|198.42||198.42||198.42||198.42||13
1749724460000|2025-06-12 10:34:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|7
1749724470000|2025-06-12 10:34:30|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|6
1749724490000|2025-06-12 10:34:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|3
1749724500000|2025-06-12 10:35:00|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|1
1749724510000|2025-06-12 10:35:10||198.34||198.39||198.39||198.34|0
1749724520000|2025-06-12 10:35:20||198.34||198.39||198.39||198.34|0
1749724530000|2025-06-12 10:35:30|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|49
1749724540000|2025-06-12 10:35:40|198.62||198.62||198.62||198.57||34
1749724550000|2025-06-12 10:35:50|198.57||198.57||198.57||198.57||0
1749724560000|2025-06-12 10:36:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|171
1749724580000|2025-06-12 10:36:20|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|4
1749724590000|2025-06-12 10:36:30|198.57||198.57||198.57||198.57||0
1749724610000|2025-06-12 10:36:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|1
1749724620000|2025-06-12 10:37:00|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|10
1749724630000|2025-06-12 10:37:10|198.67|198.54|198.62|198.54|198.67|198.54|198.62|198.54|3
1749724640000|2025-06-12 10:37:20|198.67|198.59|198.72|198.64|198.72|198.64|198.62|198.59|8
1749724650000|2025-06-12 10:37:30||198.59||198.59||198.59||198.59|0
1749724660000|2025-06-12 10:37:40|198.67|198.54|198.67|198.59|198.67|198.59|198.67|198.54|0
1749724680000|2025-06-12 10:38:00||198.54||198.54||198.59||198.54|0
1749724690000|2025-06-12 10:38:10||198.59||198.54||198.59||198.54|0
1749724700000|2025-06-12 10:38:20|198.72|198.59|198.72|198.59|198.72|198.59|198.72|198.59|0
1749724720000|2025-06-12 10:38:40||198.64||198.64||198.64||198.59|0
1749724730000|2025-06-12 10:38:50|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|1
1749724740000|2025-06-12 10:39:00||198.64||198.59||198.64||198.59|0
1749724760000|2025-06-12 10:39:20|||||||||1509
1749724770000|2025-06-12 10:39:30|198.67|198.54|198.67|198.54|198.67|198.54|198.67|198.54|0
1749724780000|2025-06-12 10:39:40|198.62||198.67||198.67||198.62||0
1749724800000|2025-06-12 10:40:00||198.59||198.59||198.59||198.59|0
1749724810000|2025-06-12 10:40:10||198.54||198.54||198.54||198.54|3
1749724830000|2025-06-12 10:40:30|198.62||198.67||198.67||198.62||0
1749724860000|2025-06-12 10:41:00|||||||||1
1749724870000|2025-06-12 10:41:10|198.62||198.67||198.67||198.62||0
1749724880000|2025-06-12 10:41:20||198.59||198.54||198.59||198.54|0
1749724900000|2025-06-12 10:41:40|198.72|198.59|198.72|198.59|198.72|198.59|198.72|198.59|13
1749724910000|2025-06-12 10:41:50|198.67||198.67||198.67||198.67||0
1749724920000|2025-06-12 10:42:00|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|8
1749724940000|2025-06-12 10:42:20|198.62|198.59|198.72|198.59|198.72|198.59|198.62|198.59|183
1749724950000|2025-06-12 10:42:30|198.67||198.67||198.72||198.67||28
1749724960000|2025-06-12 10:42:40|||||||||3
1749725020000|2025-06-12 10:43:40|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|125
1749725030000|2025-06-12 10:43:50|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.59|28
1749725040000|2025-06-12 10:44:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|31
1749725050000|2025-06-12 10:44:10||198.44||198.49||198.49||198.44|0
1749725060000|2025-06-12 10:44:20|198.52|198.44|198.57|198.44|198.57|198.49|198.52|198.44|655
1749725070000|2025-06-12 10:44:30||198.49||198.44||198.49||198.44|171
1749725080000|2025-06-12 10:44:40||198.49||198.44||198.49||198.44|0
1749725090000|2025-06-12 10:44:50|198.52||198.52||198.52||198.52||0
1749725100000|2025-06-12 10:45:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|4
1749725110000|2025-06-12 10:45:10|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|13
1749725120000|2025-06-12 10:45:20|198.62|198.59|198.67|198.54|198.67|198.59|198.62|198.54|0
1749725130000|2025-06-12 10:45:30||198.59||198.59||198.59||198.59|0
1749725160000|2025-06-12 10:46:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|123
1749725180000|2025-06-12 10:46:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|7
1749725200000|2025-06-12 10:46:40|198.67|198.59|198.77|198.69|198.77|198.69|198.67|198.59|47
1749725210000|2025-06-12 10:46:50|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|139
1749725220000|2025-06-12 10:47:00|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.59|19
1749725230000|2025-06-12 10:47:10|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|8
1749725240000|2025-06-12 10:47:20||198.64||198.59||198.64||198.59|0
1749725250000|2025-06-12 10:47:30|198.67||198.67||198.72||198.67||74
1749725260000|2025-06-12 10:47:40|198.72||198.67||198.72||198.67||0
1749725270000|2025-06-12 10:47:50|||||||||10
1749725280000|2025-06-12 10:48:00|198.72||198.67||198.72||198.67||1
1749725290000|2025-06-12 10:48:10|198.72||198.67||198.72||198.67||0
1749725300000|2025-06-12 10:48:20|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.59|0
1749725320000|2025-06-12 10:48:40|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|2
1749725330000|2025-06-12 10:48:50|198.67||198.67||198.67||198.67||0
1749725350000|2025-06-12 10:49:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1749725390000|2025-06-12 10:49:50|198.77|198.59|198.77|198.69|198.77|198.69|198.77|198.59|5
1749725400000|2025-06-12 10:50:00||198.64||198.69||198.69||198.64|4
1749725410000|2025-06-12 10:50:10|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|0
1749725420000|2025-06-12 10:50:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|54
1749725430000|2025-06-12 10:50:30||198.69||198.74||198.74||198.69|0
1749725440000|2025-06-12 10:50:40||198.69||198.74||198.74||198.69|0
1749725450000|2025-06-12 10:50:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|2
1749725460000|2025-06-12 10:51:00||198.74||198.79||198.79||198.74|2
1749725470000|2025-06-12 10:51:10|198.92|198.84|198.92|198.84|198.97|198.89|198.92|198.84|682
1749725480000|2025-06-12 10:51:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|0
1749725490000|2025-06-12 10:51:30|||||||||509
1749725500000|2025-06-12 10:51:40|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|0
1749725510000|2025-06-12 10:51:50||198.94||198.94||198.94||198.89|0
1749725530000|2025-06-12 10:52:10|||||||||35
1749725540000|2025-06-12 10:52:20|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.89|2
1749725550000|2025-06-12 10:52:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|0
1749725560000|2025-06-12 10:52:40|||||||||1000
1749725570000|2025-06-12 10:52:50|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|105
1749725600000|2025-06-12 10:53:20|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|32
1749725610000|2025-06-12 10:53:30|199.12||199.07||199.12||199.07||0
1749725630000|2025-06-12 10:53:50|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|91
1749725640000|2025-06-12 10:54:00|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|13
1749725650000|2025-06-12 10:54:10|199.02||199.07||199.07||199.02||0
1749725660000|2025-06-12 10:54:20|199.12|198.99|198.97|198.84|199.12|198.99|198.92|198.84|402
1749725670000|2025-06-12 10:54:30||198.89||198.89||198.89||198.89|0
1749725680000|2025-06-12 10:54:40|||||||||1
1749725690000|2025-06-12 10:54:50|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|17
1749725700000|2025-06-12 10:55:00|198.97||198.97||199.02||198.97||7
1749725720000|2025-06-12 10:55:20||198.84||198.84||198.89||198.84|1
1749725730000|2025-06-12 10:55:30|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|0
1749725740000|2025-06-12 10:55:40|198.92||198.97||198.97||198.92||0
1749725750000|2025-06-12 10:55:50|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|0
1749725760000|2025-06-12 10:56:00||198.79||198.79||198.79||198.79|7
1749725770000|2025-06-12 10:56:10|198.87|198.84|198.87|198.79|198.87|198.84|198.87|198.79|9
1749725790000|2025-06-12 10:56:30||198.74||198.79||198.79||198.74|9
1749725800000|2025-06-12 10:56:40|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|6
1749725810000|2025-06-12 10:56:50|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|0
1749725840000|2025-06-12 10:57:20|||||||||5
1749725850000|2025-06-12 10:57:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|37
1749725860000|2025-06-12 10:57:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|0
1749725900000|2025-06-12 10:58:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|12
1749725910000|2025-06-12 10:58:30|||||||||1
1749725920000|2025-06-12 10:58:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1749725930000|2025-06-12 10:58:50|||||||||2
1749725940000|2025-06-12 10:59:00|||||||||3
1749725960000|2025-06-12 10:59:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|47
1749725970000|2025-06-12 10:59:30|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|5
1749725980000|2025-06-12 10:59:40|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|3
1749725990000|2025-06-12 10:59:50||198.79||198.79||198.79||198.74|2
1749726000000|2025-06-12 11:00:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|0
1749726010000|2025-06-12 11:00:10|198.92||198.87||198.92||198.87||0
1749726020000|2025-06-12 11:00:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|6
1749726030000|2025-06-12 11:00:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|14
1749726040000|2025-06-12 11:00:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|2
1749726070000|2025-06-12 11:01:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|19
1749726080000|2025-06-12 11:01:20|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|0
1749726090000|2025-06-12 11:01:30||198.84||198.84||198.89||198.84|1
1749726100000|2025-06-12 11:01:40|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|0
1749726110000|2025-06-12 11:01:50|198.97||198.97||198.97||198.97||2
1749726120000|2025-06-12 11:02:00||198.89||198.89||198.89||198.89|0
1749726140000|2025-06-12 11:02:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|1
1749726150000|2025-06-12 11:02:30|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|2
1749726160000|2025-06-12 11:02:40|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|2
1749726170000|2025-06-12 11:02:50|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|1
1749726190000|2025-06-12 11:03:10|198.97||198.97||198.97||198.97||3
1749726200000|2025-06-12 11:03:20|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.84|0
1749726210000|2025-06-12 11:03:30||198.84||198.84||198.89||198.84|0
1749726220000|2025-06-12 11:03:40||198.89||198.84||198.89||198.84|1
1749726230000|2025-06-12 11:03:50||198.89||198.89||198.89||198.89|0
1749726260000|2025-06-12 11:04:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|2
1749726270000|2025-06-12 11:04:30||198.79||198.84||198.84||198.79|0
1749726280000|2025-06-12 11:04:40|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|106
1749726290000|2025-06-12 11:04:50|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|0
1749726300000|2025-06-12 11:05:00|198.87||198.87||198.87||198.87||1
1749726310000|2025-06-12 11:05:10|198.92||198.92||198.92||198.92||72
1749726320000|2025-06-12 11:05:20|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.79|1
1749726330000|2025-06-12 11:05:30|198.92||198.92||198.92||198.92||1
1749726340000|2025-06-12 11:05:40|||||||||1
1749726350000|2025-06-12 11:05:50|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|6
1749726360000|2025-06-12 11:06:00|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|30
1749726370000|2025-06-12 11:06:10|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|1
1749726400000|2025-06-12 11:06:40|||||||||74
1749726420000|2025-06-12 11:07:00||198.79||198.84||198.84||198.79|15
1749726430000|2025-06-12 11:07:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|54
1749726440000|2025-06-12 11:07:20||198.84||198.89||198.89||198.84|0
1749726450000|2025-06-12 11:07:30|199.02||199.02||199.02||199.02||5
1749726460000|2025-06-12 11:07:40|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|18
1749726470000|2025-06-12 11:07:50||198.89||198.89||198.94||198.89|0
1749726480000|2025-06-12 11:08:00|198.97||198.97||199.02||198.97||1
1749726500000|2025-06-12 11:08:20|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|68
1749726510000|2025-06-12 11:08:30|198.92||198.92||198.97||198.92||0
1749726520000|2025-06-12 11:08:40|198.97||198.92||198.97||198.92||0
1749726530000|2025-06-12 11:08:50|198.97|198.89|198.97|198.84|198.97|198.89|198.92|198.84|0
1749726540000|2025-06-12 11:09:00|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|21
1749726550000|2025-06-12 11:09:10||198.89||198.89||198.89||198.84|0
1749726590000|2025-06-12 11:09:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|20
1749726600000|2025-06-12 11:10:00|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|3
1749726610000|2025-06-12 11:10:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|0
1749726620000|2025-06-12 11:10:20|199.07|198.99|199.07|198.94|199.07|199.04|199.07|198.94|3
1749726630000|2025-06-12 11:10:30|199.02||199.02||199.07||199.02||9
1749726640000|2025-06-12 11:10:40|199.07||199.07||199.07||199.07||1
1749726650000|2025-06-12 11:10:50|199.02||199.07||199.07||199.02||0
1749726660000|2025-06-12 11:11:00|199.02|198.89|199.02|198.89|199.07|198.89|199.02|198.89|0
1749726670000|2025-06-12 11:11:10|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|0
1749726680000|2025-06-12 11:11:20|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|0
1749726690000|2025-06-12 11:11:30|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.94|0
1749726700000|2025-06-12 11:11:40||198.89||198.94||198.94||198.89|0
1749726710000|2025-06-12 11:11:50|199.07||199.02||199.07||199.02||0
1749726730000|2025-06-12 11:12:10|199.07|198.99|199.07|198.94|199.07|198.99|199.07|198.94|3
1749726740000|2025-06-12 11:12:20||198.99||198.94||198.99||198.94|0
1749726750000|2025-06-12 11:12:30||198.99||198.94||198.99||198.94|0
1749726760000|2025-06-12 11:12:40|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|1
1749726770000|2025-06-12 11:12:50|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.99|0
1749726790000|2025-06-12 11:13:10||198.99||198.99||198.99||198.99|0
1749726800000|2025-06-12 11:13:20||199.04||198.99||199.04||198.99|0
1749726810000|2025-06-12 11:13:30|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|0
1749726820000|2025-06-12 11:13:40||198.99||198.99||198.99||198.99|0
1749726870000|2025-06-12 11:14:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.89|2
1749726890000|2025-06-12 11:14:50||198.89||198.89||198.89||198.89|19
1749726900000|2025-06-12 11:15:00|198.97|198.84|198.97|198.89|199.02|198.89|198.97|198.84|21
1749726910000|2025-06-12 11:15:10|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|24
1749726940000|2025-06-12 11:15:40|198.97|198.89|199.02|198.89|199.02|198.94|198.97|198.84|111
1749726950000|2025-06-12 11:15:50||198.94||198.94||198.94||198.94|1
1749726960000|2025-06-12 11:16:00|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.89|12
1749726970000|2025-06-12 11:16:10||198.89||198.89||198.94||198.89|0
1749726980000|2025-06-12 11:16:20||198.94||198.94||198.94||198.94|0
1749726990000|2025-06-12 11:16:30|199.07|198.89|199.07|198.94|199.07|198.94|199.07|198.89|15
1749727000000|2025-06-12 11:16:40|199.02||199.02||199.02||199.02||4
1749727020000|2025-06-12 11:17:00|||||||||3
1749727030000|2025-06-12 11:17:10|||||||||2
1749727040000|2025-06-12 11:17:20|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.99|4
1749727050000|2025-06-12 11:17:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|1
1749727090000|2025-06-12 11:18:10|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|14
1749727100000|2025-06-12 11:18:20||198.99||198.99||198.99||198.99|0
1749727110000|2025-06-12 11:18:30|199.07||199.07||199.07||199.07||0
1749727140000|2025-06-12 11:19:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|9
1749727180000|2025-06-12 11:19:40|199.17|199.09|199.17|199.04|199.17|199.09|199.17|199.04|113
1749727190000|2025-06-12 11:19:50||199.09||199.09||199.09||199.09|0
1749727200000|2025-06-12 11:20:00||199.04||199.09||199.09||199.04|8
1749727220000|2025-06-12 11:20:20|199.22|199.14|199.22|199.09|199.22|199.14|199.17|199.09|45
1749727230000|2025-06-12 11:20:30|199.17||199.17||199.22||199.17||4
1749727240000|2025-06-12 11:20:40|||||||||2
1749727250000|2025-06-12 11:20:50|199.22||199.17||199.22||199.17||1
1749727260000|2025-06-12 11:21:00|||||||||1
1749727270000|2025-06-12 11:21:10|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.14|1
1749727280000|2025-06-12 11:21:20||199.09||199.09||199.14||199.09|2
1749727290000|2025-06-12 11:21:30|199.17||199.17||199.17||199.17||0
1749727300000|2025-06-12 11:21:40|||||||||1
1749727310000|2025-06-12 11:21:50||199.04||199.09||199.09||199.04|8
1749727320000|2025-06-12 11:22:00|199.12|199.04|199.22|199.09|199.22|199.09|199.12|199.04|24
1749727330000|2025-06-12 11:22:10|199.17|199.14|199.17|199.09|199.17|199.14|199.17|199.09|0
1749727350000|2025-06-12 11:22:30|199.22||199.22||199.22||199.17||1
1749727360000|2025-06-12 11:22:40|199.17||199.22||199.22||199.17||0
1749727370000|2025-06-12 11:22:50|199.17||199.17||199.22||199.17||0
1749727380000|2025-06-12 11:23:00|199.22||199.17||199.22||199.17||0
1749727420000|2025-06-12 11:23:40|199.22||199.22||199.22||199.17||2
1749727450000|2025-06-12 11:24:10|199.17|199.14|199.17|199.09|199.22|199.14|199.17|199.09|10
1749727460000|2025-06-12 11:24:20|199.22|199.14|199.22|199.09|199.22|199.14|199.22|199.09|1
1749727480000|2025-06-12 11:24:40|199.17||199.22||199.22||199.17||0
1749727490000|2025-06-12 11:24:50|199.17||199.22||199.22||199.17||2
1749727500000|2025-06-12 11:25:00|199.17|199.04|199.17|199.09|199.17|199.09|199.17|199.04|0
1749727510000|2025-06-12 11:25:10|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|224
1749727520000|2025-06-12 11:25:20|199.12|199.04|199.17|199.04|199.17|199.04|199.12|199.04|22
1749727540000|2025-06-12 11:25:40|199.12||199.12||199.12||199.12||3
1749727570000|2025-06-12 11:26:10|||||||||7
1749727580000|2025-06-12 11:26:20|199.17||199.17||199.17||199.17||6
1749727600000|2025-06-12 11:26:40||199.09||199.09||199.09||199.09|0
1749727630000|2025-06-12 11:27:10||199.04||199.04||199.04||199.04|8
1749727640000|2025-06-12 11:27:20|199.12||199.17||199.17||199.12||0
1749727700000|2025-06-12 11:28:20|199.12||199.12||199.12||199.12||0
1749727710000|2025-06-12 11:28:30|199.17||199.17||199.17||199.17||3
1749727730000|2025-06-12 11:28:50|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|15
1749727780000|2025-06-12 11:29:40|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|6
1749727800000|2025-06-12 11:30:00|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|4
1749727810000|2025-06-12 11:30:10|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|1
1749727820000|2025-06-12 11:30:20|199.12||199.12||199.12||199.12||0
1749727830000|2025-06-12 11:30:30||198.99||199.04||199.04||198.99|14
1749727840000|2025-06-12 11:30:40|||||||||5
1749727870000|2025-06-12 11:31:10|199.17||199.17||199.17||199.17||193
1749727890000|2025-06-12 11:31:30||199.09||199.09||199.09||199.09|0
1749727910000|2025-06-12 11:31:50|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|39
1749727930000|2025-06-12 11:32:10|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.19|173
1749727940000|2025-06-12 11:32:20|||||||||14
1749727950000|2025-06-12 11:32:30||199.19||199.24||199.24||199.19|43
1749727960000|2025-06-12 11:32:40|||||||||10
1749727970000|2025-06-12 11:32:50||199.19||199.24||199.24||199.19|0
1749728000000|2025-06-12 11:33:20|||||||||1
1749728010000|2025-06-12 11:33:30|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|5
1749728040000|2025-06-12 11:34:00|199.37|199.29|199.32|199.24|199.37|199.29|199.32|199.24|0
1749728050000|2025-06-12 11:34:10|199.37||199.32||199.37||199.32||2
1749728060000|2025-06-12 11:34:20|199.37|199.29|199.37|199.24|199.37|199.29|199.37|199.24|1
1749728070000|2025-06-12 11:34:30|199.32||199.32||199.32||199.32||0
1749728080000|2025-06-12 11:34:40|199.37||199.32||199.37||199.32||1
1749728100000|2025-06-12 11:35:00|199.37|199.29|199.37|199.29|199.37|199.29|199.32|199.24|3
1749728110000|2025-06-12 11:35:10||199.24||199.24||199.29||199.24|2
1749728120000|2025-06-12 11:35:20|199.32||199.32||199.32||199.32||0
1749728130000|2025-06-12 11:35:30|199.27|199.19|199.22|199.14|199.27|199.19|199.22|199.14|259
1749728140000|2025-06-12 11:35:40|199.27|199.19|199.27|199.14|199.27|199.19|199.22|199.14|57
1749728150000|2025-06-12 11:35:50|199.32|199.19|199.27|199.19|199.32|199.19|199.27|199.19|8
1749728160000|2025-06-12 11:36:00|199.32||199.32||199.32||199.27||1
1749728170000|2025-06-12 11:36:10|199.27||199.27||199.27||199.27||3
1749728180000|2025-06-12 11:36:20|199.32||199.32||199.32||199.32||0
1749728200000|2025-06-12 11:36:40|199.27||199.27||199.27||199.27||0
1749728210000|2025-06-12 11:36:50||199.14||199.14||199.14||199.14|1
1749728240000|2025-06-12 11:37:20|199.22||199.22||199.22||199.22||0
1749728250000|2025-06-12 11:37:30|199.27|199.19|199.32|199.19|199.32|199.19|199.27|199.19|50
1749728260000|2025-06-12 11:37:40|199.27||199.27||199.27||199.27||0
1749728270000|2025-06-12 11:37:50|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.14|76
1749728280000|2025-06-12 11:38:00|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|0
1749728300000|2025-06-12 11:38:20||199.09||199.14||199.14||199.09|2
1749728310000|2025-06-12 11:38:30|199.27||199.27||199.27||199.27||5
1749728320000|2025-06-12 11:38:40|199.22||199.22||199.27||199.22||0
1749728340000|2025-06-12 11:39:00||199.09||199.09||199.09||199.09|8
1749728350000|2025-06-12 11:39:10||199.14||199.14||199.14||199.14|1
1749728360000|2025-06-12 11:39:20||199.09||199.14||199.14||199.09|0
1749728370000|2025-06-12 11:39:30|||||||||306
1749728380000|2025-06-12 11:39:40||199.09||199.14||199.14||199.09|1
1749728390000|2025-06-12 11:39:50|||||||||4
1749728400000|2025-06-12 11:40:00|199.27|199.19|199.27|199.19|199.27|199.19|199.22|199.19|2
1749728420000|2025-06-12 11:40:20|199.32||199.32||199.32||199.27||1
1749728430000|2025-06-12 11:40:30||199.24||199.24||199.24||199.24|0
1749728450000|2025-06-12 11:40:50|199.37||199.37||199.37||199.37||6
1749728470000|2025-06-12 11:41:10|199.32|199.29|199.32|199.24|199.32|199.29|199.32|199.24|28
1749728480000|2025-06-12 11:41:20|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|97
1749728520000|2025-06-12 11:42:00||199.29||199.34||199.34||199.29|2
1749728530000|2025-06-12 11:42:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|9
1749728560000|2025-06-12 11:42:40|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|27
1749728570000|2025-06-12 11:42:50|199.52||199.52||199.52||199.52||4
1749728580000|2025-06-12 11:43:00|199.47||199.47||199.47||199.47||0
1749728600000|2025-06-12 11:43:20|199.52||199.52||199.52||199.47||2
1749728610000|2025-06-12 11:43:30|199.47||199.47||199.47||199.47||47
1749728620000|2025-06-12 11:43:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|79
1749728630000|2025-06-12 11:43:50|199.47|199.39|199.52|199.44|199.52|199.44|199.47|199.39|67
1749728640000|2025-06-12 11:44:00|||||||||1
1749728650000|2025-06-12 11:44:10|199.57|199.49|199.62|199.49|199.62|199.54|199.57|199.49|83
1749728660000|2025-06-12 11:44:20|199.67|199.54|199.67|199.54|199.67|199.59|199.67|199.54|18
1749728670000|2025-06-12 11:44:30|199.62||199.62||199.62||199.62||0
1749728680000|2025-06-12 11:44:40|199.67||199.67||199.67||199.62||6
1749728690000|2025-06-12 11:44:50|199.62|199.59|199.62|199.54|199.62|199.59|199.62|199.54|9
1749728700000|2025-06-12 11:45:00|199.67||199.67||199.67||199.67||4
1749728710000|2025-06-12 11:45:10|199.62||199.67||199.67||199.62||0
1749728720000|2025-06-12 11:45:20|199.62||199.67||199.67||199.62||0
1749728730000|2025-06-12 11:45:30|199.62||199.62||199.67||199.62||12
1749728760000|2025-06-12 11:46:00|||||||||1
1749728780000|2025-06-12 11:46:20|199.67||199.62||199.67||199.62||1
1749728790000|2025-06-12 11:46:30|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|221
1749728830000|2025-06-12 11:47:10|199.72|199.64|199.72|199.59|199.72|199.64|199.72|199.59|26
1749728840000|2025-06-12 11:47:20|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.64|0
1749728850000|2025-06-12 11:47:30|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.54|40
1749728880000|2025-06-12 11:48:00|199.62|199.54|199.67|199.54|199.67|199.54|199.62|199.54|40
1749728890000|2025-06-12 11:48:10||199.59||199.59||199.59||199.54|0
1749728920000|2025-06-12 11:48:40|199.72||199.72||199.72||199.67||0
1749728930000|2025-06-12 11:48:50||199.64||199.64||199.64||199.64|0
1749728950000|2025-06-12 11:49:10|199.77||199.77||199.77||199.72||1
1749728960000|2025-06-12 11:49:20|199.72|199.69|199.72|199.64|199.72|199.69|199.72|199.64|18
1749728970000|2025-06-12 11:49:30|||||||||1
1749728980000|2025-06-12 11:49:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|0
1749728990000|2025-06-12 11:49:50||199.64||199.64||199.69||199.64|0
1749729000000|2025-06-12 11:50:00|199.72||199.72||199.72||199.72||0
1749729010000|2025-06-12 11:50:10|199.77||199.72||199.77||199.72||0
1749729020000|2025-06-12 11:50:20|199.77|199.69|199.72|199.64|199.82|199.69|199.72|199.64|111
1749729030000|2025-06-12 11:50:30|199.77||199.72||199.77||199.72||19
1749729040000|2025-06-12 11:50:40|199.77|199.59|199.67|199.59|199.77|199.59|199.67|199.59|115
1749729060000|2025-06-12 11:51:00|199.72|199.64|199.72|199.59|199.72|199.64|199.67|199.59|121
1749729070000|2025-06-12 11:51:10|199.67||199.67||199.72||199.67||1
1749729100000|2025-06-12 11:51:40|||||||||1
1749729110000|2025-06-12 11:51:50|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|3
1749729120000|2025-06-12 11:52:00|199.52|199.44|199.57|199.44|199.57|199.44|199.52|199.44|55
1749729130000|2025-06-12 11:52:10|199.52|199.49|199.57|199.49|199.57|199.49|199.52|199.49|0
1749729140000|2025-06-12 11:52:20|199.62||199.62||199.62||199.57||15
1749729150000|2025-06-12 11:52:30|199.57|199.54|199.67|199.54|199.67|199.54|199.57|199.54|0
1749729160000|2025-06-12 11:52:40||199.59||199.59||199.59||199.59|0
1749729170000|2025-06-12 11:52:50|199.72|199.64|199.72|199.59|199.72|199.64|199.72|199.59|3
1749729180000|2025-06-12 11:53:00||199.64||199.59||199.64||199.59|0
1749729190000|2025-06-12 11:53:10||199.64||199.59||199.64||199.59|0
1749729200000|2025-06-12 11:53:20|199.67|199.64|199.72|199.59|199.72|199.64|199.67|199.59|3
1749729210000|2025-06-12 11:53:30|199.67||199.72||199.72||199.67||15
1749729220000|2025-06-12 11:53:40||199.64||199.64||199.64||199.64|0
1749729230000|2025-06-12 11:53:50|199.67|199.59|199.67|199.59|199.67|199.64|199.67|199.59|1
1749729240000|2025-06-12 11:54:00|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|171
1749729250000|2025-06-12 11:54:10|199.62||199.57||199.62||199.57||53
1749729260000|2025-06-12 11:54:20|199.62||199.62||199.62||199.57||0
1749729270000|2025-06-12 11:54:30|199.57|199.54|199.62|199.54|199.62|199.54|199.57|199.54|0
1749729280000|2025-06-12 11:54:40|199.67||199.67||199.67||199.62||76
1749729290000|2025-06-12 11:54:50|199.62||199.62||199.67||199.62||1
1749729310000|2025-06-12 11:55:10|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|10
1749729320000|2025-06-12 11:55:20|199.67||199.62||199.67||199.62||0
1749729330000|2025-06-12 11:55:30|199.57|199.49|199.52|199.44|199.57|199.49|199.52|199.44|205
1749729360000|2025-06-12 11:56:00|||||||||14
1749729380000|2025-06-12 11:56:20|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|112
1749729390000|2025-06-12 11:56:30|||||||||1
1749729400000|2025-06-12 11:56:40|199.62||199.62||199.62||199.62||20
1749729410000|2025-06-12 11:56:50|199.57|199.54|199.62|199.54|199.62|199.54|199.57|199.54|0
1749729460000|2025-06-12 11:57:40|199.57|199.49|199.62|199.49|199.62|199.49|199.57|199.49|19
1749729470000|2025-06-12 11:57:50|199.57||199.57||199.57||199.57||0
1749729480000|2025-06-12 11:58:00|199.52|199.44|199.57|199.44|199.57|199.44|199.52|199.44|64
1749729490000|2025-06-12 11:58:10||199.49||199.49||199.49||199.49|1
1749729500000|2025-06-12 11:58:20|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|145
1749729510000|2025-06-12 11:58:30|||||||||2
1749729520000|2025-06-12 11:58:40|199.62||199.62||199.62||199.62||2
1749729530000|2025-06-12 11:58:50||199.54||199.54||199.54||199.54|1
1749729540000|2025-06-12 11:59:00|199.57|199.49|199.62|199.49|199.62|199.54|199.57|199.49|3
1749729550000|2025-06-12 11:59:10|199.57||199.57||199.57||199.57||0
1749729570000|2025-06-12 11:59:30||199.44||199.49||199.49||199.44|96
1749729580000|2025-06-12 11:59:40|199.62|199.54|199.62|199.49|199.62|199.54|199.62|199.49|0
1749729590000|2025-06-12 11:59:50|199.57|199.54|199.62|199.49|199.62|199.54|199.57|199.49|0
1749729600000|2025-06-12 12:00:00||199.54||199.54||199.54||199.49|4
1749729610000|2025-06-12 12:00:10|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|34
1749729620000|2025-06-12 12:00:20|||||||||1
1749729640000|2025-06-12 12:00:40|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|21
1749729650000|2025-06-12 12:00:50|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|2
1749729660000|2025-06-12 12:01:00|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.59|0
1749729690000|2025-06-12 12:01:30|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|112
1749729700000|2025-06-12 12:01:40|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|110
1749729730000|2025-06-12 12:02:10|199.77|199.69|199.82|199.69|199.82|199.69|199.77|199.69|49
1749729740000|2025-06-12 12:02:20|199.77|199.74|199.77|199.69|199.77|199.74|199.77|199.69|4
1749729750000|2025-06-12 12:02:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|0
1749729770000|2025-06-12 12:02:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|0
1749729790000|2025-06-12 12:03:10|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|0
1749729840000|2025-06-12 12:04:00|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|182
1749729850000|2025-06-12 12:04:10|199.82|199.74|199.82|199.74|199.87|199.74|199.82|199.74|25
1749729870000|2025-06-12 12:04:30|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|24
1749729880000|2025-06-12 12:04:40|199.77|199.69|199.82|199.69|199.82|199.69|199.77|199.69|1
1749729890000|2025-06-12 12:04:50|199.77|199.74|199.82|199.74|199.82|199.74|199.77|199.74|0
1749729900000|2025-06-12 12:05:00|199.77|199.69|199.77|199.69|199.82|199.74|199.77|199.69|25
1749729950000|2025-06-12 12:05:50|||||||||11
1749730000000|2025-06-12 12:06:40|||||||||31
1749730010000|2025-06-12 12:06:50|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|47
1749730050000|2025-06-12 12:07:30|199.77||199.72||199.77||199.72||24
1749730060000|2025-06-12 12:07:40|199.77||199.72||199.77||199.72||36
1749730070000|2025-06-12 12:07:50|199.67|199.59|199.67|199.54|199.67|199.59|199.67|199.54|146
1749730080000|2025-06-12 12:08:00||199.59||199.59||199.59||199.59|5
1749730090000|2025-06-12 12:08:10|199.62|199.54|199.57|199.49|199.62|199.54|199.57|199.49|17
1749730100000|2025-06-12 12:08:20|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|65
1749730120000|2025-06-12 12:08:40|199.67|199.59|199.67|199.59|199.67|199.59|199.67|199.59|16
1749730140000|2025-06-12 12:09:00|||||||||97
1749730150000|2025-06-12 12:09:10|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|43
1749730180000|2025-06-12 12:09:40|199.67||199.67||199.67||199.67||4
1749730200000|2025-06-12 12:10:00||199.59||199.59||199.59||199.54|1
1749730220000|2025-06-12 12:10:20|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.64|2
1749730230000|2025-06-12 12:10:30||199.59||199.59||199.64||199.59|26
1749730240000|2025-06-12 12:10:40|199.67|199.64|199.72|199.59|199.72|199.64|199.67|199.59|0
1749730250000|2025-06-12 12:10:50||199.64||199.64||199.64||199.59|0
1749730260000|2025-06-12 12:11:00||199.59||199.64||199.64||199.59|0
1749730270000|2025-06-12 12:11:10||199.59||199.64||199.64||199.59|0
1749730310000|2025-06-12 12:11:50|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|34
1749730320000|2025-06-12 12:12:00|199.72|199.64|199.77|199.64|199.77|199.69|199.72|199.64|118
1749730330000|2025-06-12 12:12:10||199.69||199.69||199.69||199.64|0
1749730340000|2025-06-12 12:12:20||199.64||199.64||199.69||199.64|0
1749730350000|2025-06-12 12:12:30|199.72|199.69|199.77|199.69|199.77|199.69|199.72|199.64|1
1749730370000|2025-06-12 12:12:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|6
1749730390000|2025-06-12 12:13:10|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|10
1749730400000|2025-06-12 12:13:20|199.87|199.79|199.87|199.74|199.87|199.79|199.87|199.74|6
1749730420000|2025-06-12 12:13:40||199.79||199.79||199.79||199.74|0
1749730440000|2025-06-12 12:14:00|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|20
1749730460000|2025-06-12 12:14:20|||||||||1
1749730480000|2025-06-12 12:14:40|199.92||199.92||199.92||199.92||13
1749730490000|2025-06-12 12:14:50|199.87||199.87||199.87||199.87||1
1749730500000|2025-06-12 12:15:00|199.92||199.92||199.92||199.92||57
1749730510000|2025-06-12 12:15:10|199.87|199.84|199.87|199.79|199.87|199.84|199.87|199.79|0
1749730520000|2025-06-12 12:15:20|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|108
1749730550000|2025-06-12 12:15:50|199.77|199.69|199.82|199.69|199.82|199.69|199.77|199.69|1
1749730560000|2025-06-12 12:16:00|199.77|199.64|199.77|199.69|199.77|199.69|199.77|199.64|25
1749730570000|2025-06-12 12:16:10|199.82|199.74|199.87|199.74|199.87|199.74|199.82|199.74|2
1749730580000|2025-06-12 12:16:20||199.79||199.79||199.79||199.79|0
1749730610000|2025-06-12 12:16:50|199.82|199.74|199.87|199.74|199.87|199.74|199.82|199.74|5
1749730620000|2025-06-12 12:17:00|199.82|199.79|199.92|199.84|199.92|199.84|199.82|199.74|20
1749730640000|2025-06-12 12:17:20|199.87|199.79|199.92|199.84|199.92|199.84|199.87|199.79|35
1749730650000|2025-06-12 12:17:30||199.79||199.79||199.79||199.79|0
1749730660000|2025-06-12 12:17:40|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|0
1749730670000|2025-06-12 12:17:50|199.92|199.89|199.97|199.84|199.97|199.89|199.92|199.84|0
1749730680000|2025-06-12 12:18:00||199.89||199.89||199.89||199.84|0
1749730700000|2025-06-12 12:18:20|200.02|199.94|200.02|199.94|200.02|199.94|200.02|199.94|5
1749730740000|2025-06-12 12:19:00|||||||||2
1749730750000|2025-06-12 12:19:10|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|116
1749730760000|2025-06-12 12:19:20||199.99||199.99||199.99||199.99|0
1749730770000|2025-06-12 12:19:30|200.07||200.07||200.12||200.07||29
1749730780000|2025-06-12 12:19:40|200.12||200.07||200.12||200.07||0
1749730790000|2025-06-12 12:19:50|||||||||1
1749730800000|2025-06-12 12:20:00|200.12|200.04|200.12|200.04|200.12|200.04|200.07|199.99|4
1749730810000|2025-06-12 12:20:10||199.99||199.99||200.04||199.99|0
1749730830000|2025-06-12 12:20:30|200.07|200.04|200.12|200.04|200.12|200.04|200.07|200.04|0
1749730840000|2025-06-12 12:20:40|200.17||200.12||200.17||200.12||0
1749730850000|2025-06-12 12:20:50|200.17|199.99|200.07|199.99|200.17|199.99|200.07|199.99|5
1749730860000|2025-06-12 12:21:00|200.02|199.94|200.02|199.94|200.07|199.99|200.02|199.94|35
1749730870000|2025-06-12 12:21:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|1
1749730910000|2025-06-12 12:21:50|199.92|199.84|199.87|199.79|199.92|199.84|199.87|199.79|134
1749730920000|2025-06-12 12:22:00|199.92|199.84|199.92|199.79|199.92|199.84|199.87|199.79|33
1749730930000|2025-06-12 12:22:10|199.87|199.84|199.87|199.79|199.87|199.84|199.87|199.79|67
1749730940000|2025-06-12 12:22:20|199.92||199.87||199.92||199.87||0
1749730950000|2025-06-12 12:22:30|199.92||199.87||199.92||199.87||4
1749730960000|2025-06-12 12:22:40|||||||||1
1749730970000|2025-06-12 12:22:50|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|4
1749730980000|2025-06-12 12:23:00|199.87|199.84|199.87|199.79|199.87|199.84|199.87|199.79|3
1749730990000|2025-06-12 12:23:10|||||||||1
1749731020000|2025-06-12 12:23:40|199.82|199.74|199.87|199.74|199.87|199.74|199.82|199.74|17
1749731030000|2025-06-12 12:23:50||199.79||199.74||199.79||199.74|0
1749731040000|2025-06-12 12:24:00||199.79||199.79||199.79||199.79|0
1749731070000|2025-06-12 12:24:30|199.82|199.74|199.92|199.79|199.92|199.79|199.82|199.74|2
1749731080000|2025-06-12 12:24:40||199.84||199.84||199.84||199.84|0
1749731100000|2025-06-12 12:25:00|199.87|199.79|199.87|199.79|199.92|199.79|199.87|199.79|1
1749731120000|2025-06-12 12:25:20|199.92||199.87||199.92||199.87||0
1749731140000|2025-06-12 12:25:40|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|1
1749731170000|2025-06-12 12:26:10|199.97|199.89|199.97|199.89|200.02|199.89|199.92|199.89|177
1749731220000|2025-06-12 12:27:00|199.92|199.84|199.92|199.84|199.92|199.84|199.92|199.84|150
1749731250000|2025-06-12 12:27:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.79|189
1749731260000|2025-06-12 12:27:40|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|5
1749731290000|2025-06-12 12:28:10||199.84||199.79||199.84||199.79|0
1749731300000|2025-06-12 12:28:20|199.87||199.87||199.87||199.87||0
1749731310000|2025-06-12 12:28:30|199.92||199.92||199.92||199.87||18
1749731320000|2025-06-12 12:28:40||199.84||199.84||199.84||199.84|0
1749731330000|2025-06-12 12:28:50|||||||||11
1749731340000|2025-06-12 12:29:00|199.97||199.97||199.97||199.97||2
1749731350000|2025-06-12 12:29:10|||||||||4
1749731360000|2025-06-12 12:29:20|||||||||2
1749731370000|2025-06-12 12:29:30||199.89||199.89||199.89||199.89|11
1749731380000|2025-06-12 12:29:40|200.02||200.02||200.02||200.02||14
1749731390000|2025-06-12 12:29:50|199.97|199.74|199.92|199.79|199.97|199.79|199.82|199.74|96
1749731400000|2025-06-12 12:30:00|199.97|199.84|199.97|199.79|200.07|199.89|199.92|199.79|43
1749731410000|2025-06-12 12:30:10|199.92|199.84|199.97|199.84|200.02|199.89|199.92|199.79|74
1749731420000|2025-06-12 12:30:20|199.92|199.89|199.97|199.84|200.02|199.89|199.92|199.84|14
1749731430000|2025-06-12 12:30:30|199.92|199.79|199.92|199.84|199.92|199.84|199.87|199.79|17
1749731440000|2025-06-12 12:30:40|199.97|199.89|199.97|199.84|199.97|199.89|199.92|199.84|2
1749731450000|2025-06-12 12:30:50|199.92|199.79|199.92|199.79|199.97|199.84|199.87|199.79|79
1749731460000|2025-06-12 12:31:00|199.97|199.84|199.87|199.74|199.97|199.84|199.87|199.74|15
1749731470000|2025-06-12 12:31:10|199.82||199.82||199.82||199.82||0
1749731480000|2025-06-12 12:31:20|199.87||199.82||199.87||199.82||61
1749731490000|2025-06-12 12:31:30|199.77|199.69|199.87|199.74|199.87|199.74|199.77|199.69|15
1749731520000|2025-06-12 12:32:00|199.82||199.87||199.87||199.82||1
1749731540000|2025-06-12 12:32:20||199.79||199.79||199.79||199.79|2
1749731550000|2025-06-12 12:32:30||199.74||199.74||199.74||199.74|18
1749731560000|2025-06-12 12:32:40|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|101
1749731570000|2025-06-12 12:32:50|199.87||199.87||199.87||199.87||0
1749731580000|2025-06-12 12:33:00|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|18
1749731590000|2025-06-12 12:33:10|||||||||4
1749731630000|2025-06-12 12:33:50|199.77|199.69|199.77|199.69|199.82|199.74|199.77|199.69|180
1749731640000|2025-06-12 12:34:00|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.69|0
1749731650000|2025-06-12 12:34:10|199.87|199.79|199.87|199.79|199.87|199.79|199.82|199.74|126
1749731660000|2025-06-12 12:34:20|199.92|199.74|199.87|199.79|199.92|199.79|199.87|199.74|3
1749731670000|2025-06-12 12:34:30|||||||||11
1749731680000|2025-06-12 12:34:40|199.92|199.84|199.92|199.79|199.92|199.84|199.87|199.79|6
1749731690000|2025-06-12 12:34:50|199.87||199.87||199.92||199.87||0
1749731720000|2025-06-12 12:35:20|199.92||199.92||199.92||199.92||19
1749731730000|2025-06-12 12:35:30|199.97|199.84|199.97|199.84|199.97|199.89|199.92|199.84|29
1749731740000|2025-06-12 12:35:40|199.92|199.79|199.97|199.84|199.97|199.84|199.92|199.79|2
1749731750000|2025-06-12 12:35:50|199.92|199.79|199.92|199.79|199.97|199.79|199.92|199.79|0
1749731760000|2025-06-12 12:36:00|199.87|199.84|199.92|199.84|199.92|199.84|199.87|199.79|0
1749731770000|2025-06-12 12:36:10|199.97|199.89|199.97|199.89|199.97|199.89|199.97|199.89|3
1749731780000|2025-06-12 12:36:20|200.02||199.97||200.02||199.97||1
1749731790000|2025-06-12 12:36:30|200.02||199.97||200.02||199.97||120
1749731800000|2025-06-12 12:36:40|200.02||199.97||200.02||199.97||0
1749731810000|2025-06-12 12:36:50|200.02|199.94|200.02|199.94|200.07|199.94|200.02|199.94|0
1749731820000|2025-06-12 12:37:00|200.07|199.99|200.02|199.94|200.07|199.99|200.02|199.94|2
1749731840000|2025-06-12 12:37:20|199.97|199.84|199.87|199.79|199.97|199.89|199.87|199.79|10
1749731850000|2025-06-12 12:37:30|||||||||6
1749731860000|2025-06-12 12:37:40|199.92|199.84|199.92|199.79|199.92|199.84|199.92|199.79|6
1749731870000|2025-06-12 12:37:50|199.97|199.84|199.92|199.79|199.97|199.84|199.87|199.79|9
1749731880000|2025-06-12 12:38:00|199.87||199.92||199.92||199.87||10
1749731890000|2025-06-12 12:38:10||199.84||199.84||199.84||199.84|0
1749731910000|2025-06-12 12:38:30|199.97|199.89|199.97|199.84|199.97|199.89|199.92|199.84|2
1749731920000|2025-06-12 12:38:40|199.92||199.92||199.97||199.92||0
1749731930000|2025-06-12 12:38:50|||||||||4
1749731950000|2025-06-12 12:39:10|199.97|199.89|199.97|199.84|199.97|199.89|199.92|199.84|0
1749731960000|2025-06-12 12:39:20||199.89||199.89||199.89||199.84|0
1749731970000|2025-06-12 12:39:30|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|0
1749731980000|2025-06-12 12:39:40|199.92|199.84|199.92|199.84|199.97|199.84|199.92|199.84|0
1749731990000|2025-06-12 12:39:50|199.97|199.89|200.02|199.94|200.02|199.94|199.97|199.89|200
1749732000000|2025-06-12 12:40:00|200.07|199.99|200.12|200.04|200.12|200.04|200.02|199.99|287
1749732010000|2025-06-12 12:40:10||199.99||200.04||200.04||199.99|9
1749732020000|2025-06-12 12:40:20|200.17||200.12||200.17||200.12||6
1749732040000|2025-06-12 12:40:40|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|34
1749732050000|2025-06-12 12:40:50|200.07||200.12||200.12||200.07||0
1749732060000|2025-06-12 12:41:00|200.07|200.04|200.12|200.04|200.12|200.04|200.07|200.04|0
1749732070000|2025-06-12 12:41:10||199.99||199.99||199.99||199.99|4
1749732080000|2025-06-12 12:41:20||200.04||200.04||200.04||200.04|60
1749732090000|2025-06-12 12:41:30|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|3
1749732100000|2025-06-12 12:41:40||200.04||199.99||200.04||199.99|1
1749732110000|2025-06-12 12:41:50||200.04||199.99||200.04||199.99|0
1749732120000|2025-06-12 12:42:00|200.07|200.04|200.07|199.99|200.07|200.04|200.07|199.99|0
1749732130000|2025-06-12 12:42:10|200.12|200.04|200.12|199.99|200.12|200.04|200.12|199.99|4
1749732140000|2025-06-12 12:42:20|200.07|200.04|200.12|199.99|200.12|200.04|200.07|199.99|0
1749732150000|2025-06-12 12:42:30|200.07||200.07||200.12||200.07||0
1749732160000|2025-06-12 12:42:40|200.12|200.04|200.12|200.04|200.12|200.04|200.12|199.99|0
1749732170000|2025-06-12 12:42:50|200.07|199.99|200.12|199.99|200.12|199.99|200.07|199.99|7
1749732180000|2025-06-12 12:43:00|200.07||200.12||200.12||200.07||19
1749732190000|2025-06-12 12:43:10|200.17|200.04|200.27|200.14|200.27|200.14|200.17|200.04|132
1749732220000|2025-06-12 12:43:40||200.19||200.19||200.19||200.19|0
1749732230000|2025-06-12 12:43:50||200.14||200.14||200.14||200.14|114
1749732240000|2025-06-12 12:44:00|200.22||200.22||200.22||200.22||12
1749732250000|2025-06-12 12:44:10|200.27||200.22||200.27||200.22||100
1749732270000|2025-06-12 12:44:30|||||||||1
1749732280000|2025-06-12 12:44:40|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|40
1749732290000|2025-06-12 12:44:50|200.27|200.14|200.22|200.14|200.27|200.14|200.22|200.14|2
1749732300000|2025-06-12 12:45:00|200.27||200.27||200.27||200.22||0
1749732310000|2025-06-12 12:45:10|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.19|46
1749732370000|2025-06-12 12:46:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|30
1749732380000|2025-06-12 12:46:20||200.19||200.24||200.24||200.19|15
1749732390000|2025-06-12 12:46:30|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|26
1749732410000|2025-06-12 12:46:50||200.14||200.14||200.14||200.14|16
1749732420000|2025-06-12 12:47:00|200.22|200.19|200.27|200.19|200.27|200.19|200.22|200.19|14
1749732430000|2025-06-12 12:47:10|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|18
1749732440000|2025-06-12 12:47:20|200.27||200.32||200.32||200.27||6
1749732450000|2025-06-12 12:47:30|200.27|200.24|200.27|200.14|200.27|200.24|200.22|200.14|0
1749732470000|2025-06-12 12:47:50|200.22||200.27||200.27||200.22||0
1749732480000|2025-06-12 12:48:00||200.19||200.19||200.19||200.19|0
1749732490000|2025-06-12 12:48:10|200.32||200.32||200.32||200.32||4
1749732520000|2025-06-12 12:48:40|200.27|200.14|200.22|200.09|200.27|200.14|200.22|200.09|3
1749732540000|2025-06-12 12:49:00|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|1
1749732550000|2025-06-12 12:49:10||200.09||200.04||200.09||200.04|0
1749732570000|2025-06-12 12:49:30||200.09||200.09||200.09||200.09|0
1749732580000|2025-06-12 12:49:40|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|1
1749732590000|2025-06-12 12:49:50|200.17||200.17||200.17||200.17||0
1749732600000|2025-06-12 12:50:00|200.22||200.22||200.22||200.22||0
1749732610000|2025-06-12 12:50:10|200.17||200.17||200.17||200.17||1
1749732630000|2025-06-12 12:50:30|200.22||200.17||200.22||200.17||0
1749732640000|2025-06-12 12:50:40|200.22||200.22||200.22||200.22||0
1749732650000|2025-06-12 12:50:50||200.14||200.14||200.14||200.14|0
1749732660000|2025-06-12 12:51:00|200.27||200.27||200.27||200.27||19
1749732670000|2025-06-12 12:51:10|200.32|200.19|200.32|200.19|200.32|200.19|200.27|200.19|2
1749732680000|2025-06-12 12:51:20|200.27||200.32||200.32||200.27||0
1749732690000|2025-06-12 12:51:30|200.27|200.14|200.27|200.14|200.32|200.14|200.27|200.14|10
1749732700000|2025-06-12 12:51:40|200.22||200.22||200.22||200.22||0
1749732720000|2025-06-12 12:52:00||200.09||200.09||200.09||200.09|3
1749732730000|2025-06-12 12:52:10|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|91
1749732740000|2025-06-12 12:52:20|200.22|200.09|200.22|200.09|200.22|200.09|200.22|200.09|0
1749732760000|2025-06-12 12:52:40|200.17||200.22||200.22||200.17||24
1749732770000|2025-06-12 12:52:50|200.17||200.17||200.17||200.17||0
1749732780000|2025-06-12 12:53:00|200.22||200.22||200.22||200.22||25
1749732840000|2025-06-12 12:54:00|200.17||200.17||200.17||200.17||1
1749732860000|2025-06-12 12:54:20|||||||||1
1749732870000|2025-06-12 12:54:30|200.22||200.22||200.22||200.22||4
1749732890000|2025-06-12 12:54:50|200.17||200.17||200.17||200.17||0
1749732900000|2025-06-12 12:55:00|200.22||200.22||200.22||200.22||0
1749732910000|2025-06-12 12:55:10||200.14||200.14||200.14||200.14|0
1749732920000|2025-06-12 12:55:20|200.27||200.27||200.27||200.27||49
1749732930000|2025-06-12 12:55:30|200.22|200.19|200.27|200.14|200.27|200.19|200.22|200.14|3
1749732940000|2025-06-12 12:55:40|200.22|200.09|200.17|200.04|200.22|200.09|200.17|200.04|6
1749732950000|2025-06-12 12:55:50|200.12||200.17||200.17||200.12||7
1749732960000|2025-06-12 12:56:00|200.12||200.12||200.12||200.12||0
1749732980000|2025-06-12 12:56:20|||||||||140
1749733000000|2025-06-12 12:56:40|200.22|200.09|200.22|200.14|200.22|200.14|200.22|200.09|158
1749733010000|2025-06-12 12:56:50|200.17|200.09|200.22|200.09|200.22|200.09|200.17|200.09|14
1749733020000|2025-06-12 12:57:00|200.17|200.04|200.17|200.09|200.17|200.09|200.17|200.04|0
1749733030000|2025-06-12 12:57:10|200.22||200.22||200.22||200.22||5
1749733040000|2025-06-12 12:57:20|200.27|200.14|200.22|200.14|200.27|200.14|200.22|200.14|0
1749733070000|2025-06-12 12:57:50||200.09||200.14||200.14||200.09|2
1749733100000|2025-06-12 12:58:20|||||||||1
1749733110000|2025-06-12 12:58:30|200.27||200.22||200.27||200.22||1
1749733120000|2025-06-12 12:58:40|200.27||200.22||200.27||200.22||0
1749733140000|2025-06-12 12:59:00|200.17|200.09|200.17|200.09|200.17|200.09|200.17|200.09|2
1749733150000|2025-06-12 12:59:10|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|16
1749733160000|2025-06-12 12:59:20|200.27||200.27||200.27||200.27||0
1749733170000|2025-06-12 12:59:30||200.19||200.19||200.19||200.19|0
1749733180000|2025-06-12 12:59:40|||||||||14
1749733190000|2025-06-12 12:59:50|||||||||77
1749733200000|2025-06-12 13:00:00|||||||||35
1749733220000|2025-06-12 13:00:20|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|73
1749733250000|2025-06-12 13:00:50|||||||||15
1749733260000|2025-06-12 13:01:00|200.22|200.14|200.22|200.09|200.22|200.14|200.22|200.09|13
1749733270000|2025-06-12 13:01:10|200.17|200.14|200.22|200.14|200.27|200.14|200.17|200.09|10
1749733280000|2025-06-12 13:01:20|200.27||200.27||200.27||200.22||0
1749733290000|2025-06-12 13:01:30|200.22||200.22||200.27||200.22||0
1749733300000|2025-06-12 13:01:40|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.19|0
1749733310000|2025-06-12 13:01:50|200.22|200.14|200.22|200.14|200.27|200.14|200.22|200.14|1
1749733320000|2025-06-12 13:02:00|200.27|200.09|200.22|200.09|200.27|200.14|200.22|200.09|17
1749733330000|2025-06-12 13:02:10||200.14||200.14||200.14||200.09|0
1749733340000|2025-06-12 13:02:20|200.27||200.22||200.27||200.22||7
1749733350000|2025-06-12 13:02:30|200.27|200.19|200.22|200.14|200.27|200.19|200.22|200.14|0
1749733360000|2025-06-12 13:02:40|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.19|8
1749733370000|2025-06-12 13:02:50|200.42|200.14|200.27|200.19|200.42|200.34|200.27|200.14|632
1749733380000|2025-06-12 13:03:00|200.22|200.14|200.27|200.19|200.27|200.19|200.22|200.14|57
1749733390000|2025-06-12 13:03:10|200.32|200.24|200.42|200.29|200.42|200.29|200.32|200.24|40
1749733400000|2025-06-12 13:03:20|200.37|200.34|200.37|200.29|200.42|200.34|200.32|200.24|251
1749733410000|2025-06-12 13:03:30|200.42|200.34|200.37|200.29|200.42|200.34|200.37|200.24|61
1749733420000|2025-06-12 13:03:40|||||||||223
1749733430000|2025-06-12 13:03:50|||||||||1
1749733440000|2025-06-12 13:04:00|||||||||39
1749733450000|2025-06-12 13:04:10|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|10
1749733460000|2025-06-12 13:04:20|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|8
1749733470000|2025-06-12 13:04:30|200.37|200.34|200.37|200.29|200.42|200.34|200.37|200.24|13
1749733480000|2025-06-12 13:04:40|200.32|200.24|200.32|200.24|200.32|200.24|200.27|200.19|7
1749733490000|2025-06-12 13:04:50||200.19||200.24||200.24||200.19|0
1749733500000|2025-06-12 13:05:00|200.27|200.19|200.37|200.24|200.37|200.24|200.27|200.19|16
1749733510000|2025-06-12 13:05:10|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.24|0
1749733520000|2025-06-12 13:05:20|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|0
1749733530000|2025-06-12 13:05:30|200.27|200.19|200.27|200.19|200.32|200.19|200.27|200.19|4
1749733540000|2025-06-12 13:05:40|200.22|200.14|200.27|200.14|200.27|200.14|200.22|200.14|2
1749733550000|2025-06-12 13:05:50|200.22||200.22||200.27||200.22||0
1749733560000|2025-06-12 13:06:00|200.27||200.22||200.27||200.22||5
1749733570000|2025-06-12 13:06:10|||||||||75
1749733580000|2025-06-12 13:06:20|200.27|200.19|200.27|200.19|200.27|200.19|200.27|200.14|28
1749733590000|2025-06-12 13:06:30||200.14||200.19||200.19||200.14|2
1749733600000|2025-06-12 13:06:40|200.32|200.24|200.32|200.19|200.32|200.24|200.32|200.19|1
1749733610000|2025-06-12 13:06:50|200.27|200.24|200.27|200.19|200.27|200.24|200.27|200.19|2
1749733620000|2025-06-12 13:07:00|||||||||2
1749733630000|2025-06-12 13:07:10|200.32|200.24|200.32|200.24|200.32|200.24|200.32|200.24|44
1749733640000|2025-06-12 13:07:20|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|1
1749733650000|2025-06-12 13:07:30|200.42||200.42||200.42||200.42||1
1749733660000|2025-06-12 13:07:40||200.34||200.34||200.34||200.29|0
1749733670000|2025-06-12 13:07:50||200.29||200.29||200.34||200.29|9
1749733680000|2025-06-12 13:08:00||200.34||200.34||200.34||200.34|14
1749733690000|2025-06-12 13:08:10|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|2
1749733700000|2025-06-12 13:08:20|200.47|200.34|200.42|200.34|200.47|200.34|200.42|200.34|0
1749733710000|2025-06-12 13:08:30|||||||||7
1749733720000|2025-06-12 13:08:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|0
1749733730000|2025-06-12 13:08:50||200.34||200.39||200.39||200.34|3
1749733740000|2025-06-12 13:09:00|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|29
1749733760000|2025-06-12 13:09:20|200.47||200.47||200.52||200.47||0
1749733770000|2025-06-12 13:09:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|11
1749733780000|2025-06-12 13:09:40|200.47||200.42||200.47||200.42||0
1749733790000|2025-06-12 13:09:50||200.29||200.29||200.34||200.29|6
1749733800000|2025-06-12 13:10:00||200.34||200.34||200.34||200.29|6
1749733810000|2025-06-12 13:10:10|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|8
1749733820000|2025-06-12 13:10:20|200.47|200.39|200.42|200.29|200.47|200.39|200.42|200.29|4
1749733830000|2025-06-12 13:10:30|200.37||200.37||200.37||200.37||0
1749733840000|2025-06-12 13:10:40|200.42|200.34|200.42|200.29|200.42|200.34|200.42|200.29|24
1749733850000|2025-06-12 13:10:50|200.37|200.34|200.32|200.24|200.42|200.34|200.32|200.24|9
1749733860000|2025-06-12 13:11:00|200.37|200.29|200.37|200.29|200.37|200.29|200.32|200.24|7
1749733870000|2025-06-12 13:11:10|200.42|200.24|200.42|200.29|200.42|200.34|200.42|200.24|1
1749733880000|2025-06-12 13:11:20||200.34||200.29||200.34||200.29|1
1749733890000|2025-06-12 13:11:30|200.37|200.34|200.37|200.29|200.37|200.34|200.37|200.29|24
1749733900000|2025-06-12 13:11:40|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.29|7
1749733910000|2025-06-12 13:11:50|200.37|200.29|200.37|200.29|200.37|200.34|200.37|200.29|2
1749733920000|2025-06-12 13:12:00|200.32|200.24|200.32|200.24|200.32|200.29|200.32|200.24|18
1749733930000|2025-06-12 13:12:10|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|2
1749733940000|2025-06-12 13:12:20||200.24||200.24||200.24||200.24|2
1749733950000|2025-06-12 13:12:30||200.19||200.24||200.24||200.19|2
1749733960000|2025-06-12 13:12:40|||||||||2
1749733970000|2025-06-12 13:12:50|200.27|200.19|200.27|200.19|200.32|200.24|200.27|200.19|3
1749734000000|2025-06-12 13:13:20|200.32|200.24|200.37|200.24|200.37|200.29|200.32|200.24|14
1749734010000|2025-06-12 13:13:30||200.29||200.24||200.29||200.24|1
1749734020000|2025-06-12 13:13:40|200.32|200.29|200.32|200.24|200.32|200.29|200.32|200.24|2
1749734040000|2025-06-12 13:14:00|200.37|200.29|200.37|200.24|200.37|200.29|200.37|200.24|19
1749734050000|2025-06-12 13:14:10|200.32||200.32||200.32||200.32||0
1749734060000|2025-06-12 13:14:20|||||||||6
1749734070000|2025-06-12 13:14:30|||||||||6
1749734080000|2025-06-12 13:14:40|200.37||200.32||200.37||200.32||8
1749734100000|2025-06-12 13:15:00|200.37|200.19|200.32|200.24|200.37|200.24|200.32|200.19|43
1749734110000|2025-06-12 13:15:10|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|2
1749734120000|2025-06-12 13:15:20|200.32|200.29|200.37|200.24|200.37|200.29|200.32|200.24|0
1749734130000|2025-06-12 13:15:30|200.32|200.29|200.37|200.24|200.37|200.29|200.32|200.24|3
1749734140000|2025-06-12 13:15:40||200.29||200.29||200.29||200.29|5
1749734150000|2025-06-12 13:15:50|200.32|200.24|200.37|200.29|200.37|200.29|200.32|200.24|16
1749734160000|2025-06-12 13:16:00|||||||||2
1749734170000|2025-06-12 13:16:10||200.24||200.29||200.29||200.24|8
1749734180000|2025-06-12 13:16:20||200.24||200.29||200.29||200.24|1
1749734190000|2025-06-12 13:16:30|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|10
1749734200000|2025-06-12 13:16:40|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|2
1749734210000|2025-06-12 13:16:50|||||||||5
1749734220000|2025-06-12 13:17:00||200.24||200.29||200.29||200.24|24
1749734230000|2025-06-12 13:17:10|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|166
1749734240000|2025-06-12 13:17:20||200.24||200.24||200.24||200.24|2
1749734250000|2025-06-12 13:17:30||200.19||200.24||200.24||200.19|8
1749734270000|2025-06-12 13:17:50|200.37|200.29|200.37|200.24|200.37|200.29|200.32|200.24|4
1749734280000|2025-06-12 13:18:00|200.32||200.32||200.37||200.32||7
1749734300000|2025-06-12 13:18:20|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|11
1749734310000|2025-06-12 13:18:30|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.29|4
1749734330000|2025-06-12 13:18:50|||||||||4
1749734350000|2025-06-12 13:19:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|30
1749734360000|2025-06-12 13:19:20|200.42|200.34|200.47|200.34|200.47|200.34|200.42|200.34|11
1749734370000|2025-06-12 13:19:30|200.42|200.39|200.47|200.34|200.47|200.39|200.42|200.34|1
1749734380000|2025-06-12 13:19:40||200.39||200.39||200.39||200.34|0
1749734390000|2025-06-12 13:19:50||200.34||200.39||200.39||200.34|2
1749734400000|2025-06-12 13:20:00|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|0
1749734410000|2025-06-12 13:20:10|200.37|200.29|200.42|200.29|200.42|200.29|200.37|200.29|168
1749734420000|2025-06-12 13:20:20|200.37||200.37||200.37||200.37||4
1749734430000|2025-06-12 13:20:30|200.42|200.24|200.42|200.29|200.42|200.29|200.42|200.24|12
1749734440000|2025-06-12 13:20:40|200.37||200.37||200.42||200.37||0
1749734450000|2025-06-12 13:20:50|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|0
1749734460000|2025-06-12 13:21:00|||||||||3
1749734470000|2025-06-12 13:21:10|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|1
1749734480000|2025-06-12 13:21:20|200.42|200.34|200.42|200.34|200.42|200.34|200.42|200.34|12
1749734500000|2025-06-12 13:21:40|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|39
1749734510000|2025-06-12 13:21:50|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.34|6
1749734520000|2025-06-12 13:22:00|200.42|200.34|200.42|200.34|200.42|200.39|200.42|200.34|0
1749734530000|2025-06-12 13:22:10|||||||||14
1749734540000|2025-06-12 13:22:20|200.47||200.42||200.47||200.42||165
1749734550000|2025-06-12 13:22:30|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|10
1749734570000|2025-06-12 13:22:50|200.42||200.47||200.47||200.42||0
1749734580000|2025-06-12 13:23:00|200.42||200.42||200.47||200.42||0
1749734590000|2025-06-12 13:23:10|200.37|200.29|200.37|200.29|200.37|200.29|200.37|200.29|15
1749734600000|2025-06-12 13:23:20|200.42|200.34|200.42|200.34|200.42|200.34|200.37|200.34|14
1749734610000|2025-06-12 13:23:30|200.47||200.47||200.47||200.47||0
1749734620000|2025-06-12 13:23:40||200.39||200.39||200.39||200.34|0
1749734650000|2025-06-12 13:24:10|||||||||3
1749734670000|2025-06-12 13:24:30|||||||||1
1749734680000|2025-06-12 13:24:40|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|20
1749734690000|2025-06-12 13:24:50|||||||||3
1749734710000|2025-06-12 13:25:10|||||||||3
1749734740000|2025-06-12 13:25:40|200.47|200.39|200.47|200.39|200.47|200.39|200.47|200.39|23
1749734770000|2025-06-12 13:26:10|200.52|200.44|200.52|200.44|200.52|200.44|200.52|200.44|18
1749734790000|2025-06-12 13:26:30|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|33
1749734800000|2025-06-12 13:26:40||200.49||200.44||200.49||200.44|9
1749734810000|2025-06-12 13:26:50|200.52|200.39|200.47|200.39|200.52|200.39|200.47|200.39|15
1749734820000|2025-06-12 13:27:00|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|0
1749734830000|2025-06-12 13:27:10||200.44||200.44||200.44||200.44|0
1749734840000|2025-06-12 13:27:20||200.39||200.44||200.44||200.39|2
1749734870000|2025-06-12 13:27:50|200.57|200.49|200.57|200.49|200.57|200.49|200.52|200.49|7
1749734890000|2025-06-12 13:28:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|11
1749734910000|2025-06-12 13:28:30|||||||||27
1749734920000|2025-06-12 13:28:40|||||||||3
1749734930000|2025-06-12 13:28:50|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|1
1749734960000|2025-06-12 13:29:20|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|94
1749734970000|2025-06-12 13:29:30|||||||||12
1749734990000|2025-06-12 13:29:50|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|77
1749735000000|2025-06-12 13:30:00|200.47|200.39|200.57|200.49|200.57|200.49|200.42|200.34|422
1749735010000|2025-06-12 13:30:10|200.52|200.44|200.67|200.54|200.67|200.59|200.52|200.44|184
1749735020000|2025-06-12 13:30:20|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.49|31
1749735030000|2025-06-12 13:30:30|200.67|200.59|200.67|200.59|200.67|200.59|200.62|200.59|6
1749735040000|2025-06-12 13:30:40|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|27
1749735050000|2025-06-12 13:30:50|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.54|12
1749735060000|2025-06-12 13:31:00|200.57|200.49|200.52|200.44|200.57|200.49|200.47|200.39|17
1749735070000|2025-06-12 13:31:10||200.39||200.44||200.44||200.39|3
1749735080000|2025-06-12 13:31:20|200.47|200.39|200.52|200.44|200.52|200.44|200.47|200.39|29
1749735090000|2025-06-12 13:31:30|200.47|200.39|200.42|200.34|200.47|200.39|200.42|200.34|1
1749735100000|2025-06-12 13:31:40|200.47||200.42||200.47||200.42||0
1749735110000|2025-06-12 13:31:50|200.37|200.29|200.42|200.34|200.42|200.34|200.37|200.29|0
1749735120000|2025-06-12 13:32:00|200.37|200.29|200.47|200.39|200.47|200.39|200.37|200.29|67
1749735130000|2025-06-12 13:32:10|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|29
1749735140000|2025-06-12 13:32:20|200.47|200.44|200.47|200.39|200.47|200.44|200.47|200.34|0
1749735150000|2025-06-12 13:32:30|200.42|200.34|200.47|200.34|200.47|200.39|200.42|200.34|29
1749735160000|2025-06-12 13:32:40|200.52|200.39|200.52|200.44|200.52|200.44|200.52|200.34|1
1749735180000|2025-06-12 13:33:00|||||||||23
1749735190000|2025-06-12 13:33:10|200.47|200.39|200.47|200.39|200.52|200.39|200.47|200.39|28
1749735200000|2025-06-12 13:33:20|200.52|200.44|200.52|200.44|200.52|200.44|200.47|200.44|7
1749735210000|2025-06-12 13:33:30|200.57|200.49|200.62|200.49|200.62|200.54|200.57|200.49|12
1749735220000|2025-06-12 13:33:40|200.57|200.54|200.67|200.59|200.67|200.59|200.57|200.54|0
1749735240000|2025-06-12 13:34:00|200.62|200.54|200.62|200.54|200.62|200.59|200.62|200.54|66
1749735250000|2025-06-12 13:34:10|200.67||200.62||200.67||200.62||4
1749735260000|2025-06-12 13:34:20|200.67||200.67||200.67||200.62||0
1749735270000|2025-06-12 13:34:30|200.62|200.49|200.62|200.49|200.67|200.54|200.57|200.49|50
1749735280000|2025-06-12 13:34:40|200.67|200.54|200.62|200.54|200.67|200.54|200.62|200.54|80
1749735290000|2025-06-12 13:34:50|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|8
1749735300000|2025-06-12 13:35:00|200.67||200.62||200.67||200.62||720
1749735310000|2025-06-12 13:35:10||200.49||200.54||200.54||200.49|17
1749735320000|2025-06-12 13:35:20|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|8
1749735330000|2025-06-12 13:35:30|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.54|1
1749735340000|2025-06-12 13:35:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|61
1749735350000|2025-06-12 13:35:50||200.49||200.49||200.54||200.49|11
1749735360000|2025-06-12 13:36:00|200.57||200.62||200.62||200.57||5
1749735370000|2025-06-12 13:36:10|200.57|200.54|200.57|200.44|200.57|200.54|200.52|200.44|12
1749735380000|2025-06-12 13:36:20|200.62|200.49|200.62|200.49|200.62|200.49|200.57|200.49|9
1749735390000|2025-06-12 13:36:30|200.57|200.44|200.52|200.44|200.57|200.49|200.52|200.44|2
1749735400000|2025-06-12 13:36:40|200.47|200.39|200.47|200.39|200.47|200.44|200.47|200.39|17
1749735410000|2025-06-12 13:36:50|200.52||200.47||200.52||200.47||20
1749735420000|2025-06-12 13:37:00|200.52|200.44|200.52|200.39|200.52|200.44|200.47|200.39|16
1749735430000|2025-06-12 13:37:10|200.57|200.44|200.52|200.44|200.57|200.44|200.52|200.39|0
1749735440000|2025-06-12 13:37:20|200.47|200.39|200.42|200.29|200.47|200.39|200.42|200.29|4
1749735450000|2025-06-12 13:37:30||200.34||200.34||200.34||200.34|0
1749735460000|2025-06-12 13:37:40|200.37|200.29|200.37|200.29|200.42|200.29|200.37|200.29|0
1749735470000|2025-06-12 13:37:50|200.42|200.34|200.47|200.34|200.47|200.39|200.37|200.34|14
1749735480000|2025-06-12 13:38:00|200.42|200.39|200.47|200.39|200.52|200.39|200.42|200.39|47
1749735490000|2025-06-12 13:38:10|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|1
1749735500000|2025-06-12 13:38:20|200.52|200.49|200.62|200.49|200.62|200.54|200.52|200.49|27
1749735510000|2025-06-12 13:38:30|200.57|200.54|200.62|200.49|200.62|200.54|200.57|200.49|0
1749735520000|2025-06-12 13:38:40|200.57|200.54|200.57|200.49|200.62|200.54|200.57|200.49|1
1749735530000|2025-06-12 13:38:50|200.62|200.54|200.62|200.49|200.62|200.54|200.57|200.49|3
1749735540000|2025-06-12 13:39:00||200.54||200.54||200.54||200.49|12
1749735550000|2025-06-12 13:39:10||200.49||200.54||200.54||200.49|173
1749735560000|2025-06-12 13:39:20|200.67||200.62||200.67||200.62||9
1749735570000|2025-06-12 13:39:30||200.49||200.49||200.54||200.49|39
1749735590000|2025-06-12 13:39:50||200.54||200.54||200.54||200.54|0
1749735600000|2025-06-12 13:40:00|||||||||19
1749735610000|2025-06-12 13:40:10|200.67||200.67||200.67||200.62||1
1749735620000|2025-06-12 13:40:20|200.62|200.59|200.62|200.54|200.67|200.59|200.62|200.54|1
1749735630000|2025-06-12 13:40:30|200.67||200.62||200.67||200.62||0
1749735640000|2025-06-12 13:40:40|200.67||200.67||200.67||200.62||37
1749735650000|2025-06-12 13:40:50|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.59|5
1749735660000|2025-06-12 13:41:00|200.72||200.72||200.72||200.72||11
1749735670000|2025-06-12 13:41:10|200.77|200.64|200.77|200.64|200.82|200.69|200.72|200.64|152
1749735680000|2025-06-12 13:41:20|200.72|200.74|200.82|200.74|200.82|200.74|200.72|200.74|525
1749735690000|2025-06-12 13:41:30|200.92|200.84|200.87|200.79|200.97|200.89|200.87|200.79|1010
1749735700000|2025-06-12 13:41:40|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.79|29
1749735710000|2025-06-12 13:41:50|200.97||200.92||200.97||200.92||0
1749735730000|2025-06-12 13:42:10|||||||||1
1749735740000|2025-06-12 13:42:20|201.02|200.89|201.02|200.94|201.02|200.94|201.02|200.89|679
1749735750000|2025-06-12 13:42:30|200.97|200.89|201.02|200.89|201.02|200.94|200.97|200.89|18
1749735760000|2025-06-12 13:42:40|200.97||200.97||201.02||200.97||0
1749735770000|2025-06-12 13:42:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.89|1
1749735780000|2025-06-12 13:43:00|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.84|191
1749735790000|2025-06-12 13:43:10|200.92|200.84|200.92|200.84|200.92|200.89|200.92|200.84|25
1749735800000|2025-06-12 13:43:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|14
1749735810000|2025-06-12 13:43:30|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|49
1749735820000|2025-06-12 13:43:40|201.02|200.84|200.97|200.89|201.02|200.89|200.97|200.84|10
1749735830000|2025-06-12 13:43:50|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|2
1749735840000|2025-06-12 13:44:00|200.97||201.02||201.02||200.97||6
1749735850000|2025-06-12 13:44:10|200.97|200.84|200.97|200.84|201.02|200.84|200.97|200.84|3
1749735860000|2025-06-12 13:44:20|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.79|23
1749735870000|2025-06-12 13:44:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|26
1749735880000|2025-06-12 13:44:40||200.84||200.89||200.89||200.84|10
1749735890000|2025-06-12 13:44:50|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|509
1749735900000|2025-06-12 13:45:00|201.02|200.99|201.02|200.94|201.07|200.99|201.02|200.94|26
1749735910000|2025-06-12 13:45:10|201.07|200.89|201.02|200.94|201.07|200.94|201.02|200.89|25
1749735920000|2025-06-12 13:45:20|200.97|200.89|200.97|200.84|200.97|200.89|200.92|200.84|86
1749735930000|2025-06-12 13:45:30|200.92|200.79|200.87|200.79|200.97|200.79|200.87|200.79|8
1749735940000|2025-06-12 13:45:40|200.92||200.92||200.92||200.87||0
1749735950000|2025-06-12 13:45:50||200.84||200.79||200.84||200.79|0
1749735960000|2025-06-12 13:46:00|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.79|21
1749735970000|2025-06-12 13:46:10|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|50
1749735980000|2025-06-12 13:46:20|200.82|200.64|200.72|200.64|200.82|200.64|200.72|200.59|152
1749735990000|2025-06-12 13:46:30|200.77|200.59|200.77|200.64|200.77|200.64|200.77|200.59|36
1749736000000|2025-06-12 13:46:40||200.69||200.69||200.69||200.64|0
1749736010000|2025-06-12 13:46:50||200.64||200.64||200.64||200.64|0
1749736020000|2025-06-12 13:47:00|200.72|200.69|200.82|200.69|200.82|200.69|200.72|200.64|57
1749736030000|2025-06-12 13:47:10|200.87|200.74|200.87|200.79|200.87|200.79|200.87|200.74|0
1749736040000|2025-06-12 13:47:20|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|3
1749736050000|2025-06-12 13:47:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|19
1749736060000|2025-06-12 13:47:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|2
1749736070000|2025-06-12 13:47:50|200.72|200.64|200.67|200.59|200.77|200.69|200.67|200.59|550
1749736080000|2025-06-12 13:48:00|200.72|200.54|200.72|200.59|200.72|200.64|200.72|200.54|47
1749736090000|2025-06-12 13:48:10||200.64||200.64||200.64||200.64|25
1749736100000|2025-06-12 13:48:20|200.77|200.69|200.77|200.69|200.82|200.69|200.77|200.69|125
1749736110000|2025-06-12 13:48:30|200.82|200.74|200.82|200.69|200.82|200.74|200.77|200.69|2
1749736120000|2025-06-12 13:48:40|200.87|200.74|200.82|200.74|200.87|200.79|200.82|200.69|10
1749736130000|2025-06-12 13:48:50|200.77|200.69|200.82|200.69|200.82|200.74|200.77|200.69|45
1749736140000|2025-06-12 13:49:00|200.87|200.74|200.82|200.74|200.87|200.74|200.82|200.74|0
1749736150000|2025-06-12 13:49:10|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|8
1749736160000|2025-06-12 13:49:20|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|2
1749736170000|2025-06-12 13:49:30||200.74||200.74||200.79||200.74|0
1749736180000|2025-06-12 13:49:40|200.82|200.79|200.87|200.79|200.87|200.79|200.82|200.79|0
1749736190000|2025-06-12 13:49:50|||||||||1
1749736200000|2025-06-12 13:50:00|||||||||14
1749736210000|2025-06-12 13:50:10|200.92|200.74|200.87|200.79|200.92|200.79|200.87|200.74|7
1749736220000|2025-06-12 13:50:20||200.74||200.79||200.79||200.74|0
1749736230000|2025-06-12 13:50:30|200.82|200.74|200.82|200.74|200.82|200.79|200.82|200.74|0
1749736240000|2025-06-12 13:50:40|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|3
1749736250000|2025-06-12 13:50:50|200.87||200.87||200.87||200.82||1
1749736260000|2025-06-12 13:51:00|200.82|200.79|200.82|200.74|200.87|200.79|200.82|200.74|0
1749736270000|2025-06-12 13:51:10|200.87|200.79|200.92|200.84|200.97|200.84|200.82|200.79|1
1749736280000|2025-06-12 13:51:20|200.97||200.92||200.97||200.92||0
1749736300000|2025-06-12 13:51:40|200.87|200.79|200.92|200.79|200.92|200.79|200.87|200.79|48
1749736310000|2025-06-12 13:51:50||200.84||200.84||200.84||200.84|0
1749736320000|2025-06-12 13:52:00|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|24
1749736330000|2025-06-12 13:52:10|200.92|200.79|200.87|200.79|200.92|200.84|200.87|200.79|4
1749736340000|2025-06-12 13:52:20|200.92|200.84|200.92|200.79|200.92|200.84|200.92|200.79|2
1749736350000|2025-06-12 13:52:30|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|0
1749736360000|2025-06-12 13:52:40|200.97||200.92||200.97||200.92||8
1749736370000|2025-06-12 13:52:50|200.97||200.92||200.97||200.92||0
1749736380000|2025-06-12 13:53:00|||||||||11
1749736390000|2025-06-12 13:53:10|200.97|200.89|201.02|200.94|201.07|200.99|200.97|200.89|357
1749736400000|2025-06-12 13:53:20|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.94|167
1749736410000|2025-06-12 13:53:30|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|200
1749736420000|2025-06-12 13:53:40|201.07|200.99|201.07|200.94|201.07|200.99|201.02|200.94|0
1749736430000|2025-06-12 13:53:50||200.99||200.99||200.99||200.94|52
1749736440000|2025-06-12 13:54:00|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|24
1749736450000|2025-06-12 13:54:10||200.94||200.94||200.94||200.94|0
1749736460000|2025-06-12 13:54:20|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|11
1749736480000|2025-06-12 13:54:40|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|7
1749736490000|2025-06-12 13:54:50|||||||||1
1749736500000|2025-06-12 13:55:00|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|7
1749736510000|2025-06-12 13:55:10|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.94|6
1749736520000|2025-06-12 13:55:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|0
1749736540000|2025-06-12 13:55:40|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|10
1749736550000|2025-06-12 13:55:50|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|378
1749736560000|2025-06-12 13:56:00|||||||||232
1749736570000|2025-06-12 13:56:10|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|6
1749736580000|2025-06-12 13:56:20|200.97||200.97||200.97||200.92||16
1749736590000|2025-06-12 13:56:30|200.92|200.89|201.02|200.94|201.02|200.94|200.92|200.89|36
1749736600000|2025-06-12 13:56:40|201.07||201.02||201.07||201.02||0
1749736610000|2025-06-12 13:56:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|0
1749736620000|2025-06-12 13:57:00|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|43
1749736630000|2025-06-12 13:57:10|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|20
1749736640000|2025-06-12 13:57:20|201.12|200.94|201.07|200.99|201.12|200.99|201.07|200.94|66
1749736650000|2025-06-12 13:57:30|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|1
1749736670000|2025-06-12 13:57:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|41
1749736690000|2025-06-12 13:58:10|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|27
1749736700000|2025-06-12 13:58:20|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|3
1749736710000|2025-06-12 13:58:30||200.89||200.89||200.94||200.89|1
1749736720000|2025-06-12 13:58:40|200.97||200.97||201.02||200.97||101
1749736740000|2025-06-12 13:59:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|2
1749736750000|2025-06-12 13:59:10|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|1
1749736760000|2025-06-12 13:59:20|201.12|200.94|201.12|201.04|201.12|201.04|201.12|200.94|126
1749736780000|2025-06-12 13:59:40|201.17||201.17||201.17||201.17||4
1749736790000|2025-06-12 13:59:50|201.22|201.09|201.17|201.09|201.22|201.09|201.17|201.09|1
1749736800000|2025-06-12 14:00:00|201.27|201.19|201.37|201.29|201.37|201.29|201.22|201.14|232
1749736810000|2025-06-12 14:00:10|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|7
1749736820000|2025-06-12 14:00:20|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|2
1749736830000|2025-06-12 14:00:30|201.32||201.37||201.37||201.32||0
1749736840000|2025-06-12 14:00:40|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.29|2
1749736850000|2025-06-12 14:00:50|201.32|201.24|201.32|201.19|201.32|201.24|201.27|201.19|253
1749736860000|2025-06-12 14:01:00|201.37|201.24|201.37|201.29|201.42|201.29|201.37|201.24|142
1749736870000|2025-06-12 14:01:10|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|2
1749736880000|2025-06-12 14:01:20|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|18
1749736900000|2025-06-12 14:01:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|101
1749736910000|2025-06-12 14:01:50|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|14
1749736920000|2025-06-12 14:02:00|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.49|25
1749736930000|2025-06-12 14:02:10|201.57|201.49|201.57|201.49|201.57|201.54|201.57|201.49|7
1749736940000|2025-06-12 14:02:20|201.62|201.44|201.57|201.44|201.62|201.44|201.57|201.44|16
1749736950000|2025-06-12 14:02:30|201.52|201.49|201.47|201.39|201.52|201.49|201.47|201.39|64
1749736960000|2025-06-12 14:02:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|35
1749736970000|2025-06-12 14:02:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|94
1749737000000|2025-06-12 14:03:20|||||||||18
1749737010000|2025-06-12 14:03:30|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|26
1749737020000|2025-06-12 14:03:40|||||||||2
1749737040000|2025-06-12 14:04:00|201.52|201.34|201.47|201.39|201.52|201.39|201.47|201.34|4
1749737050000|2025-06-12 14:04:10|201.52||201.47||201.52||201.47||1
1749737080000|2025-06-12 14:04:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|161
1749737100000|2025-06-12 14:05:00|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|276
1749737110000|2025-06-12 14:05:10|201.52||201.47||201.52||201.47||0
1749737130000|2025-06-12 14:05:30|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|44
1749737140000|2025-06-12 14:05:40|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.24|2
1749737150000|2025-06-12 14:05:50|201.42||201.42||201.42||201.37||0
1749737160000|2025-06-12 14:06:00|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|29
1749737170000|2025-06-12 14:06:10|201.37|201.34|201.37|201.29|201.37|201.34|201.37|201.29|16
1749737180000|2025-06-12 14:06:20|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|13
1749737190000|2025-06-12 14:06:30|201.42||201.42||201.42||201.42||0
1749737200000|2025-06-12 14:06:40|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|14
1749737220000|2025-06-12 14:07:00|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|7
1749737230000|2025-06-12 14:07:10|201.37|201.29|201.47|201.39|201.47|201.39|201.37|201.29|70
1749737240000|2025-06-12 14:07:20|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|74
1749737250000|2025-06-12 14:07:30|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|7
1749737260000|2025-06-12 14:07:40|||||||||31
1749737270000|2025-06-12 14:07:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|0
1749737280000|2025-06-12 14:08:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|2
1749737290000|2025-06-12 14:08:10|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|8
1749737300000|2025-06-12 14:08:20|201.52|201.44|201.62|201.54|201.62|201.54|201.52|201.44|29
1749737310000|2025-06-12 14:08:30|201.67||201.67||201.67||201.67||1
1749737320000|2025-06-12 14:08:40|201.62|201.59|201.67|201.54|201.67|201.59|201.62|201.54|3
1749737330000|2025-06-12 14:08:50|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|0
1749737340000|2025-06-12 14:09:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|20
1749737350000|2025-06-12 14:09:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|0
1749737360000|2025-06-12 14:09:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|35
1749737370000|2025-06-12 14:09:30|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|10
1749737380000|2025-06-12 14:09:40|||||||||255
1749737390000|2025-06-12 14:09:50|||||||||155
1749737400000|2025-06-12 14:10:00|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|115
1749737430000|2025-06-12 14:10:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|140
1749737440000|2025-06-12 14:10:40|201.57|201.49|201.52|201.39|201.57|201.49|201.47|201.39|89
1749737450000|2025-06-12 14:10:50|201.47||201.47||201.52||201.47||44
1749737460000|2025-06-12 14:11:00|201.52|201.34|201.47|201.34|201.52|201.34|201.47|201.34|31
1749737470000|2025-06-12 14:11:10|201.42|201.29|201.42|201.34|201.47|201.34|201.42|201.29|1
1749737490000|2025-06-12 14:11:30|201.47||201.47||201.47||201.47||23
1749737500000|2025-06-12 14:11:40|201.42||201.42||201.42||201.42||0
1749737510000|2025-06-12 14:11:50|201.47||201.42||201.47||201.42||1
1749737520000|2025-06-12 14:12:00|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|0
1749737530000|2025-06-12 14:12:10|||||||||33
1749737550000|2025-06-12 14:12:30|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.39|19
1749737560000|2025-06-12 14:12:40|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|11
1749737610000|2025-06-12 14:13:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|99
1749737620000|2025-06-12 14:13:40|201.47||201.42||201.47||201.42||1
1749737640000|2025-06-12 14:14:00|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|19
1749737650000|2025-06-12 14:14:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|131
1749737660000|2025-06-12 14:14:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|1
1749737670000|2025-06-12 14:14:30|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|9
1749737680000|2025-06-12 14:14:40|201.52||201.52||201.57||201.52||0
1749737690000|2025-06-12 14:14:50|201.57|201.39|201.52|201.44|201.57|201.44|201.52|201.39|4
1749737700000|2025-06-12 14:15:00|201.47|201.39|201.52|201.39|201.52|201.44|201.47|201.39|3
1749737710000|2025-06-12 14:15:10|201.57|201.44|201.52|201.44|201.57|201.44|201.52|201.44|0
1749737720000|2025-06-12 14:15:20|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.49|30
1749737740000|2025-06-12 14:15:40|201.62|201.54|201.62|201.49|201.62|201.54|201.62|201.49|28
1749737750000|2025-06-12 14:15:50||201.54||201.54||201.54||201.49|1
1749737760000|2025-06-12 14:16:00|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|2
1749737770000|2025-06-12 14:16:10|201.57|201.54|201.62|201.54|201.62|201.54|201.57|201.54|0
1749737780000|2025-06-12 14:16:20|201.67||201.62||201.67||201.62||0
1749737790000|2025-06-12 14:16:30|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|55
1749737800000|2025-06-12 14:16:40|201.67||201.62||201.67||201.62||15
1749737810000|2025-06-12 14:16:50|201.67||201.62||201.67||201.62||25
1749737820000|2025-06-12 14:17:00|201.67||201.67||201.67||201.67||0
1749737830000|2025-06-12 14:17:10|201.62|201.59|201.62|201.54|201.67|201.59|201.62|201.54|3
1749737840000|2025-06-12 14:17:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|2
1749737850000|2025-06-12 14:17:30|201.72||201.72||201.72||201.72||0
1749737860000|2025-06-12 14:17:40|201.77|201.64|201.77|201.69|201.77|201.69|201.77|201.64|31
1749737870000|2025-06-12 14:17:50|||||||||3
1749737880000|2025-06-12 14:18:00|||||||||25
1749737890000|2025-06-12 14:18:10|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|11
1749737900000|2025-06-12 14:18:20|201.82||201.82||201.82||201.82||0
1749737910000|2025-06-12 14:18:30|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|41
1749737920000|2025-06-12 14:18:40|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|1
1749737930000|2025-06-12 14:18:50|201.77|201.64|201.82|201.69|201.82|201.74|201.72|201.64|282
1749737940000|2025-06-12 14:19:00|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|9
1749737950000|2025-06-12 14:19:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|15
1749737980000|2025-06-12 14:19:40|201.87|201.79|201.82|201.69|201.87|201.79|201.82|201.69|13
1749737990000|2025-06-12 14:19:50|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.74|0
1749738000000|2025-06-12 14:20:00|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|2
1749738010000|2025-06-12 14:20:10|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|20
1749738020000|2025-06-12 14:20:20|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|3
1749738030000|2025-06-12 14:20:30|201.67||201.67||201.67||201.62||0
1749738040000|2025-06-12 14:20:40||201.59||201.59||201.59||201.59|4
1749738050000|2025-06-12 14:20:50|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|3
1749738070000|2025-06-12 14:21:10|201.57|201.49|201.62|201.54|201.62|201.54|201.52|201.44|296
1749738080000|2025-06-12 14:21:20|201.67||201.62||201.67||201.62||0
1749738090000|2025-06-12 14:21:30|201.67|201.49|201.62|201.49|201.67|201.49|201.57|201.49|6
1749738100000|2025-06-12 14:21:40||201.54||201.54||201.54||201.49|1
1749738110000|2025-06-12 14:21:50|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.49|9
1749738120000|2025-06-12 14:22:00|201.62||201.57||201.62||201.57||10
1749738130000|2025-06-12 14:22:10|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.54|8
1749738150000|2025-06-12 14:22:30|201.67||201.67||201.67||201.62||34
1749738160000|2025-06-12 14:22:40||201.59||201.59||201.59||201.59|0
1749738170000|2025-06-12 14:22:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1749738200000|2025-06-12 14:23:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|56
1749738210000|2025-06-12 14:23:30|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|33
1749738220000|2025-06-12 14:23:40|201.57|201.49|201.62|201.49|201.62|201.49|201.57|201.49|4
1749738230000|2025-06-12 14:23:50|201.57|201.54|201.57|201.49|201.57|201.54|201.57|201.49|0
1749738240000|2025-06-12 14:24:00|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|2
1749738250000|2025-06-12 14:24:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|98
1749738260000|2025-06-12 14:24:20|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|12
1749738270000|2025-06-12 14:24:30|201.67||201.67||201.67||201.62||0
1749738280000|2025-06-12 14:24:40|201.62||201.62||201.62||201.62||2
1749738300000|2025-06-12 14:25:00||201.49||201.49||201.49||201.49|1
1749738310000|2025-06-12 14:25:10|201.67|201.54|201.67|201.59|201.67|201.59|201.62|201.54|7
1749738320000|2025-06-12 14:25:20|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|3
1749738330000|2025-06-12 14:25:30|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.49|0
1749738340000|2025-06-12 14:25:40||201.54||201.54||201.54||201.54|0
1749738360000|2025-06-12 14:26:00||201.49||201.54||201.54||201.49|15
1749738370000|2025-06-12 14:26:10|201.67|201.59|201.72|201.59|201.72|201.59|201.67|201.59|25
1749738380000|2025-06-12 14:26:20|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|49
1749738390000|2025-06-12 14:26:30||201.54||201.54||201.54||201.54|1
1749738400000|2025-06-12 14:26:40|201.62||201.67||201.67||201.62||29
1749738410000|2025-06-12 14:26:50|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|23
1749738430000|2025-06-12 14:27:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|59
1749738440000|2025-06-12 14:27:20|201.67|201.59|201.67|201.59|201.72|201.64|201.67|201.59|28
1749738450000|2025-06-12 14:27:30|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|7
1749738460000|2025-06-12 14:27:40|||||||||2250
1749738470000|2025-06-12 14:27:50|201.72||201.67||201.72||201.67||2
1749738480000|2025-06-12 14:28:00|201.72||201.67||201.72||201.67||0
1749738490000|2025-06-12 14:28:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1749738500000|2025-06-12 14:28:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|132
1749738510000|2025-06-12 14:28:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|35
1749738520000|2025-06-12 14:28:40||201.59||201.59||201.59||201.59|2
1749738530000|2025-06-12 14:28:50|201.67||201.72||201.72||201.67||0
1749738540000|2025-06-12 14:29:00|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.64|2
1749738560000|2025-06-12 14:29:20|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|29
1749738570000|2025-06-12 14:29:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|1
1749738580000|2025-06-12 14:29:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|12
1749738590000|2025-06-12 14:29:50||201.59||201.64||201.64||201.59|4
1749738600000|2025-06-12 14:30:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|12
1749738610000|2025-06-12 14:30:10|201.77||201.77||201.77||201.77||2
1749738620000|2025-06-12 14:30:20|201.72||201.77||201.77||201.72||0
1749738630000|2025-06-12 14:30:30|201.72|201.59|201.72|201.59|201.77|201.59|201.72|201.59|2
1749738640000|2025-06-12 14:30:40||201.64||201.64||201.64||201.64|0
1749738650000|2025-06-12 14:30:50||201.59||201.64||201.64||201.59|16
1749738660000|2025-06-12 14:31:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|12
1749738670000|2025-06-12 14:31:10|201.82|201.74|201.87|201.74|201.87|201.79|201.82|201.74|14
1749738680000|2025-06-12 14:31:20|201.82||201.82||201.87||201.82||0
1749738690000|2025-06-12 14:31:30|201.87|201.69|201.82|201.69|201.87|201.74|201.82|201.69|1
1749738700000|2025-06-12 14:31:40|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|0
1749738710000|2025-06-12 14:31:50|201.82||201.82||201.82||201.82||11
1749738720000|2025-06-12 14:32:00|201.77||201.77||201.82||201.77||1
1749738730000|2025-06-12 14:32:10|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|10
1749738740000|2025-06-12 14:32:20|201.72||201.77||201.77||201.72||130
1749738750000|2025-06-12 14:32:30|201.72|201.69|201.72|201.64|201.77|201.69|201.72|201.64|0
1749738770000|2025-06-12 14:32:50|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|14
1749738790000|2025-06-12 14:33:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|11
1749738800000|2025-06-12 14:33:20|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|8
1749738810000|2025-06-12 14:33:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|16
1749738820000|2025-06-12 14:33:40||201.69||201.74||201.74||201.69|0
1749738840000|2025-06-12 14:34:00||201.69||201.69||201.74||201.69|1
1749738850000|2025-06-12 14:34:10||201.74||201.74||201.74||201.74|2
1749738860000|2025-06-12 14:34:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.64|11
1749738870000|2025-06-12 14:34:30|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|21
1749738880000|2025-06-12 14:34:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|4
1749738890000|2025-06-12 14:34:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|14
1749738900000|2025-06-12 14:35:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|1
1749738940000|2025-06-12 14:35:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|43
1749738950000|2025-06-12 14:35:50|||||||||3200
1749738960000|2025-06-12 14:36:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|94
1749738970000|2025-06-12 14:36:10|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|38
1749738980000|2025-06-12 14:36:20|||||||||2
1749738990000|2025-06-12 14:36:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|42
1749739010000|2025-06-12 14:36:50|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|7
1749739020000|2025-06-12 14:37:00|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|0
1749739030000|2025-06-12 14:37:10|201.72|201.59|201.72|201.59|201.72|201.64|201.72|201.59|52
1749739040000|2025-06-12 14:37:20|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|0
1749739050000|2025-06-12 14:37:30|201.67|201.64|201.72|201.64|201.72|201.64|201.67|201.59|8
1749739060000|2025-06-12 14:37:40||201.59||201.64||201.64||201.59|0
1749739100000|2025-06-12 14:38:20|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|63
1749739110000|2025-06-12 14:38:30|201.77|201.59|201.72|201.59|201.77|201.59|201.72|201.59|2
1749739120000|2025-06-12 14:38:40||201.64||201.64||201.64||201.64|0
1749739130000|2025-06-12 14:38:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|4
1749739140000|2025-06-12 14:39:00|201.82|201.64|201.82|201.69|201.82|201.74|201.77|201.64|0
1749739150000|2025-06-12 14:39:10||201.74||201.74||201.74||201.69|0
1749739160000|2025-06-12 14:39:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|3
1749739180000|2025-06-12 14:39:40|||||||||42
1749739190000|2025-06-12 14:39:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|2
1749739200000|2025-06-12 14:40:00||201.69||201.69||201.74||201.69|78
1749739210000|2025-06-12 14:40:10|201.87|201.74|201.82|201.74|201.87|201.74|201.82|201.74|0
1749739220000|2025-06-12 14:40:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|8
1749739250000|2025-06-12 14:40:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|6
1749739260000|2025-06-12 14:41:00|201.87||201.82||201.87||201.82||0
1749739270000|2025-06-12 14:41:10|||||||||13
1749739280000|2025-06-12 14:41:20||201.69||201.69||201.74||201.69|0
1749739290000|2025-06-12 14:41:30|201.77|201.74|201.77|201.69|201.77|201.74|201.77|201.69|0
1749739310000|2025-06-12 14:41:50|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|3
1749739320000|2025-06-12 14:42:00|201.87|201.79|201.87|201.74|201.87|201.79|201.82|201.74|0
1749739330000|2025-06-12 14:42:10|201.82||201.82||201.82||201.82||0
1749739340000|2025-06-12 14:42:20|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|0
1749739350000|2025-06-12 14:42:30|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|2
1749739360000|2025-06-12 14:42:40|201.77|201.59|201.77|201.69|201.77|201.69|201.72|201.59|18
1749739370000|2025-06-12 14:42:50|201.82||201.77||201.82||201.77||12
1749739380000|2025-06-12 14:43:00|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|0
1749739390000|2025-06-12 14:43:10|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|3
1749739400000|2025-06-12 14:43:20|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|40
1749739410000|2025-06-12 14:43:30|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|50
1749739420000|2025-06-12 14:43:40|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|4
1749739440000|2025-06-12 14:44:00|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|25
1749739450000|2025-06-12 14:44:10|201.67|201.64|201.67|201.59|201.72|201.64|201.67|201.59|57
1749739470000|2025-06-12 14:44:30|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.59|60
1749739480000|2025-06-12 14:44:40|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|0
1749739490000|2025-06-12 14:44:50|201.72|201.64|201.72|201.59|201.72|201.64|201.67|201.59|54
1749739500000|2025-06-12 14:45:00|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|0
1749739510000|2025-06-12 14:45:10|201.67||201.72||201.72||201.67||5
1749739520000|2025-06-12 14:45:20||201.64||201.64||201.64||201.64|0
1749739530000|2025-06-12 14:45:30|201.67|201.59|201.67|201.54|201.67|201.59|201.67|201.54|18
1749739540000|2025-06-12 14:45:40|201.62||201.67||201.67||201.62||0
1749739550000|2025-06-12 14:45:50|201.62|201.59|201.67|201.59|201.67|201.59|201.62|201.59|0
1749739560000|2025-06-12 14:46:00|201.72|201.64|201.72|201.64|201.72|201.64|201.67|201.64|9
1749739570000|2025-06-12 14:46:10||201.59||201.59||201.59||201.59|18
1749739580000|2025-06-12 14:46:20|201.67||201.67||201.72||201.67||0
1749739590000|2025-06-12 14:46:30|201.72||201.67||201.72||201.67||3
1749739600000|2025-06-12 14:46:40|201.72||201.67||201.72||201.67||1
1749739610000|2025-06-12 14:46:50|201.72||201.72||201.72||201.67||64
1749739620000|2025-06-12 14:47:00|201.67|201.64|201.72|201.64|201.77|201.64|201.67|201.64|17
1749739630000|2025-06-12 14:47:10|201.77||201.72||201.77||201.72||12
1749739640000|2025-06-12 14:47:20|201.67|201.59|201.72|201.59|201.72|201.64|201.67|201.59|20
1749739650000|2025-06-12 14:47:30|201.67||201.67||201.72||201.67||10
1749739660000|2025-06-12 14:47:40||201.54||201.59||201.59||201.54|0
1749739670000|2025-06-12 14:47:50||201.54||201.59||201.59||201.54|0
1749739680000|2025-06-12 14:48:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|18
1749739690000|2025-06-12 14:48:10||201.54||201.59||201.59||201.54|0
1749739700000|2025-06-12 14:48:20|201.72|201.54|201.72|201.59|201.72|201.64|201.72|201.54|5
1749739710000|2025-06-12 14:48:30|201.67|201.64|201.72|201.59|201.72|201.64|201.67|201.59|3
1749739720000|2025-06-12 14:48:40|201.67|201.54|201.67|201.54|201.67|201.54|201.62|201.54|253
1749739730000|2025-06-12 14:48:50|201.62||201.62||201.67||201.62||0
1749739740000|2025-06-12 14:49:00||201.49||201.54||201.54||201.49|7
1749739750000|2025-06-12 14:49:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|50
1749739760000|2025-06-12 14:49:20|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|7
1749739770000|2025-06-12 14:49:30|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.49|1
1749739780000|2025-06-12 14:49:40|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.54|0
1749739790000|2025-06-12 14:49:50|201.67|201.59|201.67|201.54|201.67|201.59|201.62|201.54|3
1749739800000|2025-06-12 14:50:00|201.62|201.49|201.62|201.49|201.62|201.54|201.62|201.49|3
1749739810000|2025-06-12 14:50:10|201.57||201.57||201.57||201.57||3
1749739820000|2025-06-12 14:50:20|201.52|201.44|201.52|201.44|201.57|201.44|201.52|201.44|5
1749739830000|2025-06-12 14:50:30|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|4
1749739840000|2025-06-12 14:50:40|201.52|201.49|201.47|201.34|201.57|201.49|201.42|201.34|653
1749739850000|2025-06-12 14:50:50|201.42|201.39|201.52|201.39|201.52|201.44|201.42|201.39|26
1749739860000|2025-06-12 14:51:00|201.47|201.44|201.57|201.49|201.57|201.49|201.47|201.44|1
1749739870000|2025-06-12 14:51:10|201.52|201.44|201.52|201.44|201.57|201.49|201.52|201.44|5
1749739880000|2025-06-12 14:51:20||201.39||201.39||201.39||201.39|1
1749739890000|2025-06-12 14:51:30|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|8
1749739910000|2025-06-12 14:51:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|72
1749739920000|2025-06-12 14:52:00|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|46
1749739930000|2025-06-12 14:52:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|1
1749739940000|2025-06-12 14:52:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|17
1749739950000|2025-06-12 14:52:30|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|1
1749739960000|2025-06-12 14:52:40|201.42|201.39|201.42|201.34|201.42|201.39|201.42|201.34|76
1749739970000|2025-06-12 14:52:50|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|124
1749739980000|2025-06-12 14:53:00|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|33
1749739990000|2025-06-12 14:53:10||201.34||201.34||201.34||201.34|0
1749740000000|2025-06-12 14:53:20|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|13
1749740020000|2025-06-12 14:53:40|201.37|201.29|201.42|201.29|201.42|201.29|201.37|201.29|122
1749740030000|2025-06-12 14:53:50|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|0
1749740040000|2025-06-12 14:54:00|||||||||1
1749740050000|2025-06-12 14:54:10|||||||||810
1749740060000|2025-06-12 14:54:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|16
1749740070000|2025-06-12 14:54:30|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|4
1749740080000|2025-06-12 14:54:40|201.37||201.37||201.37||201.32||55
1749740090000|2025-06-12 14:54:50|201.32|201.29|201.37|201.29|201.37|201.29|201.32|201.29|0
1749740110000|2025-06-12 14:55:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|4
1749740120000|2025-06-12 14:55:20|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|7
1749740130000|2025-06-12 14:55:30|201.47||201.42||201.47||201.42||0
1749740140000|2025-06-12 14:55:40|||||||||27
1749740150000|2025-06-12 14:55:50|201.37|201.29|201.37|201.29|201.37|201.34|201.37|201.29|12
1749740160000|2025-06-12 14:56:00|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|6
1749740170000|2025-06-12 14:56:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|5
1749740190000|2025-06-12 14:56:30|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|26
1749740200000|2025-06-12 14:56:40||201.39||201.39||201.39||201.39|2
1749740210000|2025-06-12 14:56:50|201.42|201.34|201.42|201.34|201.47|201.34|201.42|201.34|10
1749740220000|2025-06-12 14:57:00|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|5
1749740230000|2025-06-12 14:57:10|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|254
1749740240000|2025-06-12 14:57:20|201.47|201.39|201.52|201.39|201.52|201.39|201.47|201.39|280
1749740250000|2025-06-12 14:57:30||201.44||201.44||201.44||201.44|6
1749740260000|2025-06-12 14:57:40|||||||||6
1749740270000|2025-06-12 14:57:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|4
1749740290000|2025-06-12 14:58:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|15
1749740300000|2025-06-12 14:58:20||201.39||201.39||201.44||201.39|11
1749740310000|2025-06-12 14:58:30|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|1
1749740320000|2025-06-12 14:58:40|201.47|201.44|201.52|201.44|201.52|201.44|201.47|201.44|2
1749740330000|2025-06-12 14:58:50|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|0
1749740340000|2025-06-12 14:59:00|201.52|201.39|201.52|201.39|201.52|201.44|201.47|201.39|0
1749740350000|2025-06-12 14:59:10|201.47||201.47||201.52||201.47||0
1749740360000|2025-06-12 14:59:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|1
1749740370000|2025-06-12 14:59:30||201.29||201.34||201.34||201.29|0
1749740380000|2025-06-12 14:59:40||201.29||201.29||201.34||201.29|8
1749740390000|2025-06-12 14:59:50||201.34||201.29||201.34||201.29|0
1749740400000|2025-06-12 15:00:00|201.47|201.34|201.42|201.34|201.47|201.39|201.42|201.34|0
1749740410000|2025-06-12 15:00:10|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|12
1749740420000|2025-06-12 15:00:20||201.39||201.39||201.39||201.34|2
1749740430000|2025-06-12 15:00:30|201.52||201.47||201.52||201.47||28
1749740440000|2025-06-12 15:00:40|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|2
1749740450000|2025-06-12 15:00:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|10
1749740470000|2025-06-12 15:01:10|||||||||1
1749740480000|2025-06-12 15:01:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|43
1749740490000|2025-06-12 15:01:30|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|32
1749740500000|2025-06-12 15:01:40|201.37||201.32||201.37||201.32||8
1749740510000|2025-06-12 15:01:50|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|91
1749740520000|2025-06-12 15:02:00||201.29||201.29||201.34||201.29|7
1749740530000|2025-06-12 15:02:10||201.34||201.34||201.34||201.34|1
1749740550000|2025-06-12 15:02:30|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|43
1749740570000|2025-06-12 15:02:50|201.52|201.34|201.47|201.39|201.52|201.39|201.47|201.34|14
1749740580000|2025-06-12 15:03:00|201.52|201.44|201.52|201.39|201.52|201.44|201.52|201.39|5
1749740590000|2025-06-12 15:03:10||201.44||201.44||201.44||201.39|1
1749740600000|2025-06-12 15:03:20|||||||||51
1749740620000|2025-06-12 15:03:40|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|28
1749740630000|2025-06-12 15:03:50|201.52|201.39|201.52|201.39|201.52|201.39|201.47|201.39|12
1749740640000|2025-06-12 15:04:00|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|11
1749740650000|2025-06-12 15:04:10||201.44||201.44||201.44||201.44|0
1749740660000|2025-06-12 15:04:20||201.39||201.39||201.39||201.39|3
1749740670000|2025-06-12 15:04:30|201.47|201.34|201.47|201.39|201.47|201.39|201.47|201.34|3
1749740690000|2025-06-12 15:04:50||201.34||201.39||201.39||201.34|5
1749740700000|2025-06-12 15:05:00|201.42|201.34|201.42|201.34|201.42|201.39|201.42|201.34|3
1749740720000|2025-06-12 15:05:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|19
1749740740000|2025-06-12 15:05:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|27
1749740750000|2025-06-12 15:05:50|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|12
1749740760000|2025-06-12 15:06:00|201.42|201.39|201.42|201.34|201.42|201.39|201.42|201.34|2
1749740780000|2025-06-12 15:06:20|||||||||17
1749740800000|2025-06-12 15:06:40|||||||||17
1749740820000|2025-06-12 15:07:00|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|99
1749740830000|2025-06-12 15:07:10|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|9
1749740840000|2025-06-12 15:07:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|5
1749740850000|2025-06-12 15:07:30|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|8
1749740870000|2025-06-12 15:07:50||201.29||201.34||201.34||201.29|3
1749740880000|2025-06-12 15:08:00|||||||||203
1749740890000|2025-06-12 15:08:10|201.47|201.39|201.52|201.39|201.52|201.39|201.42|201.34|446
1749740900000|2025-06-12 15:08:20|201.47||201.52||201.52||201.47||18
1749740910000|2025-06-12 15:08:30|201.47|201.44|201.47|201.39|201.47|201.44|201.47|201.39|2
1749740920000|2025-06-12 15:08:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|0
1749740940000|2025-06-12 15:09:00|||||||||21
1749740950000|2025-06-12 15:09:10|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|38
1749740960000|2025-06-12 15:09:20|201.42|201.34|201.47|201.39|201.52|201.39|201.42|201.34|5
1749740980000|2025-06-12 15:09:40||201.34||201.39||201.39||201.34|3
1749740990000|2025-06-12 15:09:50|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|2
1749741000000|2025-06-12 15:10:00|201.42||201.42||201.42||201.42||1
1749741010000|2025-06-12 15:10:10||201.29||201.34||201.34||201.29|4
1749741020000|2025-06-12 15:10:20|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|12
1749741030000|2025-06-12 15:10:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|7
1749741060000|2025-06-12 15:11:00|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|25
1749741070000|2025-06-12 15:11:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|5
1749741080000|2025-06-12 15:11:20|||||||||21
1749741090000|2025-06-12 15:11:30|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|24
1749741100000|2025-06-12 15:11:40|||||||||1
1749741110000|2025-06-12 15:11:50|201.47|201.39|201.47|201.34|201.47|201.39|201.42|201.34|33
1749741120000|2025-06-12 15:12:00||201.39||201.39||201.39||201.39|1
1749741130000|2025-06-12 15:12:10|||||||||2
1749741160000|2025-06-12 15:12:40|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|69
1749741170000|2025-06-12 15:12:50|201.52||201.52||201.52||201.52||3
1749741180000|2025-06-12 15:13:00|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|27
1749741190000|2025-06-12 15:13:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|50
1749741200000|2025-06-12 15:13:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.39|32
1749741210000|2025-06-12 15:13:30|201.47|201.39|201.47|201.39|201.47|201.44|201.47|201.39|27
1749741220000|2025-06-12 15:13:40|||||||||1
1749741230000|2025-06-12 15:13:50|||||||||27
1749741270000|2025-06-12 15:14:30|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|12
1749741280000|2025-06-12 15:14:40|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|388
1749741300000|2025-06-12 15:15:00|||||||||1
1749741310000|2025-06-12 15:15:10|||||||||1
1749741320000|2025-06-12 15:15:20||201.39||201.39||201.44||201.39|152
1749741330000|2025-06-12 15:15:30|201.47||201.47||201.47||201.47||1
1749741340000|2025-06-12 15:15:40|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|25
1749741350000|2025-06-12 15:15:50|201.42|201.39|201.42|201.34|201.42|201.39|201.42|201.34|4
1749741360000|2025-06-12 15:16:00|201.47|201.39|201.52|201.44|201.57|201.44|201.47|201.39|29
1749741370000|2025-06-12 15:16:10||201.39||201.44||201.44||201.39|50
1749741380000|2025-06-12 15:16:20|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|6
1749741390000|2025-06-12 15:16:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|2
1749741400000|2025-06-12 15:16:40|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|3
1749741410000|2025-06-12 15:16:50|||||||||3
1749741420000|2025-06-12 15:17:00|201.52||201.47||201.52||201.47||18
1749741430000|2025-06-12 15:17:10|||||||||4
1749741440000|2025-06-12 15:17:20||201.34||201.34||201.39||201.34|3
1749741450000|2025-06-12 15:17:30|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|8
1749741460000|2025-06-12 15:17:40|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|18
1749741470000|2025-06-12 15:17:50|201.32|201.19|201.32|201.24|201.37|201.24|201.32|201.19|46
1749741480000|2025-06-12 15:18:00|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|61
1749741490000|2025-06-12 15:18:10|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|157
1749741500000|2025-06-12 15:18:20|201.32|201.24|201.32|201.24|201.37|201.29|201.32|201.24|38
1749741510000|2025-06-12 15:18:30|201.27|201.19|201.27|201.19|201.27|201.24|201.27|201.19|43
1749741520000|2025-06-12 15:18:40|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|59
1749741530000|2025-06-12 15:18:50|201.22|201.14|201.22|201.14|201.27|201.19|201.22|201.14|27
1749741540000|2025-06-12 15:19:00|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|25
1749741550000|2025-06-12 15:19:10|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|11
1749741560000|2025-06-12 15:19:20|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|25
1749741570000|2025-06-12 15:19:30|201.32||201.27||201.32||201.27||11
1749741580000|2025-06-12 15:19:40|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|1
1749741600000|2025-06-12 15:20:00|||||||||2
1749741620000|2025-06-12 15:20:20|201.32||201.32||201.32||201.32||16
1749741630000|2025-06-12 15:20:30||201.24||201.24||201.24||201.19|10
1749741640000|2025-06-12 15:20:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|3
1749741660000|2025-06-12 15:21:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|103
1749741670000|2025-06-12 15:21:10|||||||||40
1749741680000|2025-06-12 15:21:20|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|84
1749741700000|2025-06-12 15:21:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|9
1749741710000|2025-06-12 15:21:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|12
1749741720000|2025-06-12 15:22:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|8
1749741730000|2025-06-12 15:22:10|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|74
1749741740000|2025-06-12 15:22:20|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|51
1749741750000|2025-06-12 15:22:30|201.22||201.22||201.27||201.22||0
1749741760000|2025-06-12 15:22:40|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|21
1749741770000|2025-06-12 15:22:50|201.22|201.19|201.17|201.09|201.27|201.19|201.17|201.04|40
1749741780000|2025-06-12 15:23:00|201.12|201.04|201.12|200.99|201.17|201.09|201.12|200.99|181
1749741790000|2025-06-12 15:23:10|201.07|201.04|201.17|201.09|201.17|201.09|201.07|201.04|256
1749741800000|2025-06-12 15:23:20||201.04||201.09||201.09||201.04|12
1749741810000|2025-06-12 15:23:30|||||||||5062
1749741820000|2025-06-12 15:23:40|||||||||23
1749741830000|2025-06-12 15:23:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|7
1749741840000|2025-06-12 15:24:00||201.09||201.14||201.14||201.09|262
1749741850000|2025-06-12 15:24:10|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|105
1749741860000|2025-06-12 15:24:20||200.99||201.04||201.04||200.99|3
1749741870000|2025-06-12 15:24:30|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|17
1749741880000|2025-06-12 15:24:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|17
1749741900000|2025-06-12 15:25:00|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.84|49
1749741910000|2025-06-12 15:25:10|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.94|1
1749741920000|2025-06-12 15:25:20|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|16
1749741930000|2025-06-12 15:25:30|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|44
1749741940000|2025-06-12 15:25:40|201.02||201.02||201.07||201.02||17
1749741950000|2025-06-12 15:25:50|201.07|200.99|201.12|200.99|201.12|201.04|201.02|200.94|59
1749741960000|2025-06-12 15:26:00|201.07|201.04|201.12|201.04|201.12|201.04|201.07|201.04|64
1749741970000|2025-06-12 15:26:10|||||||||46
1749741980000|2025-06-12 15:26:20|||||||||6
1749741990000|2025-06-12 15:26:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|61
1749742000000|2025-06-12 15:26:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|8
1749742010000|2025-06-12 15:26:50|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|50
1749742020000|2025-06-12 15:27:00|201.02|200.99|201.02|200.94|201.07|200.99|201.02|200.94|50
1749742030000|2025-06-12 15:27:10|||||||||15
1749742040000|2025-06-12 15:27:20|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|88
1749742050000|2025-06-12 15:27:30|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|114
1749742060000|2025-06-12 15:27:40|200.97|200.79|200.87|200.79|200.97|200.79|200.87|200.79|155
1749742070000|2025-06-12 15:27:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|11
1749742080000|2025-06-12 15:28:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|46
1749742090000|2025-06-12 15:28:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|55
1749742100000|2025-06-12 15:28:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|22
1749742110000|2025-06-12 15:28:30|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|145
1749742120000|2025-06-12 15:28:40|||||||||69
1749742130000|2025-06-12 15:28:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|15
1749742140000|2025-06-12 15:29:00|200.97|200.89|200.97|200.89|201.02|200.94|200.97|200.84|189
1749742150000|2025-06-12 15:29:10|201.02|200.84|201.02|200.94|201.02|200.94|201.02|200.84|37
1749742160000|2025-06-12 15:29:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|21
1749742170000|2025-06-12 15:29:30|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|90
1749742180000|2025-06-12 15:29:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|80
1749742190000|2025-06-12 15:29:50|||||||||44
1749742200000|2025-06-12 15:30:00|201.07|200.99|201.07|200.99|201.12|200.99|201.02|200.94|304
1749742210000|2025-06-12 15:30:10|201.02|200.94|201.12|200.99|201.12|200.99|201.02|200.94|71
1749742220000|2025-06-12 15:30:20|201.07|201.04|201.12|201.04|201.12|201.04|201.07|201.04|13
1749742230000|2025-06-12 15:30:30|||||||||4
1749742240000|2025-06-12 15:30:40|||||||||6
1749742250000|2025-06-12 15:30:50|||||||||88
1749742260000|2025-06-12 15:31:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|61
1749742270000|2025-06-12 15:31:10|||||||||135
1749742280000|2025-06-12 15:31:20|||||||||12
1749742290000|2025-06-12 15:31:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|78
1749742300000|2025-06-12 15:31:40|200.97|200.89|200.87|200.79|200.97|200.89|200.87|200.79|181
1749742310000|2025-06-12 15:31:50|200.92|200.74|200.87|200.74|200.92|200.74|200.87|200.74|179
1749742320000|2025-06-12 15:32:00|200.82|200.79|200.87|200.79|200.87|200.79|200.82|200.79|106
1749742330000|2025-06-12 15:32:10|||||||||34
1749742340000|2025-06-12 15:32:20||200.74||200.74||200.74||200.74|23
1749742350000|2025-06-12 15:32:30|200.92|200.79|200.87|200.74|200.92|200.84|200.87|200.74|72
1749742360000|2025-06-12 15:32:40|200.82|200.69|200.77|200.69|200.82|200.69|200.77|200.69|82
1749742370000|2025-06-12 15:32:50|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|27
1749742380000|2025-06-12 15:33:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|654
1749742390000|2025-06-12 15:33:10|200.82|200.74|200.87|200.79|200.87|200.79|200.77|200.74|101
1749742400000|2025-06-12 15:33:20|||||||||22
1749742410000|2025-06-12 15:33:30|200.82|200.74|200.87|200.79|200.92|200.84|200.82|200.74|195
1749742420000|2025-06-12 15:33:40|||||||||14
1749742430000|2025-06-12 15:33:50|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|61
1749742440000|2025-06-12 15:34:00|||||||||13
1749742450000|2025-06-12 15:34:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|15
1749742460000|2025-06-12 15:34:20|200.97|200.79|200.87|200.79|200.97|200.84|200.87|200.79|65
1749742470000|2025-06-12 15:34:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|15
1749742480000|2025-06-12 15:34:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|13
1749742490000|2025-06-12 15:34:50|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|268
1749742500000|2025-06-12 15:35:00|201.02|200.94|201.12|200.99|201.12|200.99|201.02|200.94|158
1749742510000|2025-06-12 15:35:10|201.07|201.04|201.12|201.04|201.12|201.04|201.07|201.04|2
1749742520000|2025-06-12 15:35:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|63
1749742530000|2025-06-12 15:35:30||200.94||200.99||200.99||200.94|1060
1749742540000|2025-06-12 15:35:40|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|21
1749742550000|2025-06-12 15:35:50|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|172
1749742560000|2025-06-12 15:36:00|201.12|200.94|201.07|200.94|201.12|200.94|201.02|200.94|28
1749742570000|2025-06-12 15:36:10|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|7
1749742580000|2025-06-12 15:36:20|201.02||201.02||201.02||201.02||1
1749742590000|2025-06-12 15:36:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|2
1749742610000|2025-06-12 15:36:50|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|32
1749742620000|2025-06-12 15:37:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|1
1749742630000|2025-06-12 15:37:10||200.89||200.94||200.94||200.89|27
1749742640000|2025-06-12 15:37:20|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|20
1749742650000|2025-06-12 15:37:30|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.89|24
1749742660000|2025-06-12 15:37:40||200.89||200.94||200.94||200.89|28
1749742680000|2025-06-12 15:38:00|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|19
1749742690000|2025-06-12 15:38:10|200.92|200.84|200.92|200.84|200.92|200.89|200.92|200.84|53
1749742700000|2025-06-12 15:38:20|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|15
1749742710000|2025-06-12 15:38:30|200.97||200.92||200.97||200.92||143
1749742740000|2025-06-12 15:39:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|8
1749742750000|2025-06-12 15:39:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|14
1749742760000|2025-06-12 15:39:20|200.87|200.79|200.87|200.79|200.87|200.84|200.87|200.79|16
1749742770000|2025-06-12 15:39:30|200.92||200.92||200.92||200.92||2
1749742780000|2025-06-12 15:39:40|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|5
1749742790000|2025-06-12 15:39:50||200.79||200.79||200.79||200.79|1
1749742800000|2025-06-12 15:40:00|200.87|200.84|200.87|200.79|200.92|200.84|200.87|200.79|163
1749742820000|2025-06-12 15:40:20|||||||||40
1749742830000|2025-06-12 15:40:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|44
1749742850000|2025-06-12 15:40:50|||||||||9
1749742860000|2025-06-12 15:41:00|200.97||200.92||200.97||200.92||138
1749742880000|2025-06-12 15:41:20|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|267
1749742890000|2025-06-12 15:41:30||200.94||200.94||200.94||200.94|1
1749742920000|2025-06-12 15:42:00|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|45
1749742930000|2025-06-12 15:42:10|||||||||1
1749742940000|2025-06-12 15:42:20|200.92|200.84|200.97|200.84|200.97|200.89|200.92|200.84|2
1749742950000|2025-06-12 15:42:30||200.89||200.84||200.89||200.84|9
1749742960000|2025-06-12 15:42:40|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.84|10
1749742970000|2025-06-12 15:42:50|200.97||200.97||200.97||200.97||10
1749742980000|2025-06-12 15:43:00|200.92|200.89|200.92|200.84|200.97|200.89|200.92|200.84|56
1749743000000|2025-06-12 15:43:20|200.97||200.97||200.97||200.97||26
1749743010000|2025-06-12 15:43:30||200.89||200.89||200.89||200.89|0
1749743030000|2025-06-12 15:43:50|||||||||21
1749743040000|2025-06-12 15:44:00|201.02||201.02||201.02||201.02||100
1749743050000|2025-06-12 15:44:10|200.97||200.97||201.02||200.97||0
1749743090000|2025-06-12 15:44:50|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|127
1749743120000|2025-06-12 15:45:20|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|4
1749743150000|2025-06-12 15:45:50|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.69|4
1749743160000|2025-06-12 15:46:00|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|84
1749743170000|2025-06-12 15:46:10|||||||||83
1749743180000|2025-06-12 15:46:20|200.87||200.82||200.87||200.82||6
1749743190000|2025-06-12 15:46:30|200.87||200.82||200.87||200.82||0
1749743200000|2025-06-12 15:46:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|2
1749743220000|2025-06-12 15:47:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1749743230000|2025-06-12 15:47:10|||||||||4500
1749743240000|2025-06-12 15:47:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|50
1749743250000|2025-06-12 15:47:30||200.64||200.69||200.69||200.64|5519
1749743260000|2025-06-12 15:47:40|||||||||1
1749743290000|2025-06-12 15:48:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|20
1749743300000|2025-06-12 15:48:20|||||||||8
1749743310000|2025-06-12 15:48:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|6
1749743320000|2025-06-12 15:48:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|12
1749743350000|2025-06-12 15:49:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|22
1749743370000|2025-06-12 15:49:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|8
1749743390000|2025-06-12 15:49:50|||||||||8
1749743400000|2025-06-12 15:50:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|7
1749743410000|2025-06-12 15:50:10|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|6
1749743420000|2025-06-12 15:50:20||200.69||200.69||200.69||200.69|0
1749743440000|2025-06-12 15:50:40||200.64||200.64||200.69||200.64|8
1749743450000|2025-06-12 15:50:50|200.72||200.72||200.72||200.72||0
1749743460000|2025-06-12 15:51:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|8
1749743470000|2025-06-12 15:51:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|18
1749743480000|2025-06-12 15:51:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|13
1749743490000|2025-06-12 15:51:30|200.72||200.72||200.72||200.72||24
1749743500000|2025-06-12 15:51:40|200.67||200.67||200.67||200.67||0
1749743510000|2025-06-12 15:51:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|9
1749743540000|2025-06-12 15:52:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|2
1749743560000|2025-06-12 15:52:40|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.59|6
1749743570000|2025-06-12 15:52:50||200.59||200.59||200.59||200.59|2
1749743580000|2025-06-12 15:53:00|200.77|200.64|200.72|200.64|200.77|200.64|200.72|200.64|0
1749743620000|2025-06-12 15:53:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|7
1749743630000|2025-06-12 15:53:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|13
1749743640000|2025-06-12 15:54:00|200.77||200.77||200.77||200.72||0
1749743650000|2025-06-12 15:54:10||200.69||200.69||200.69||200.69|0
1749743670000|2025-06-12 15:54:30||200.64||200.69||200.69||200.64|2
1749743710000|2025-06-12 15:55:10|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|15
1749743740000|2025-06-12 15:55:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1749743770000|2025-06-12 15:56:10|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|25
1749743780000|2025-06-12 15:56:20|200.82||200.82||200.82||200.82||0
1749743820000|2025-06-12 15:57:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|1
1749743830000|2025-06-12 15:57:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|1
1749743880000|2025-06-12 15:58:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|13
1749743910000|2025-06-12 15:58:30||200.64||200.69||200.69||200.64|0
1749743940000|2025-06-12 15:59:00|200.82||200.82||200.82||200.82||0
1749743950000|2025-06-12 15:59:10|200.77||200.77||200.77||200.77||0
1749743960000|2025-06-12 15:59:20|200.82||200.77||200.82||200.77||0
1749743970000|2025-06-12 15:59:30|200.82||200.82||200.82||200.82||0
1749743990000|2025-06-12 15:59:50|||||||||1
1749744000000|2025-06-12 16:00:00||200.74||200.74||200.74||200.74|0
1749744010000|2025-06-12 16:00:10||200.69||200.74||200.74||200.69|0
1749744020000|2025-06-12 16:00:20|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|0
1749744030000|2025-06-12 16:00:30|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|0
1749744040000|2025-06-12 16:00:40|200.92|200.79|200.87|200.79|200.92|200.79|200.87|200.79|23
1749744060000|2025-06-12 16:01:00|200.92||200.92||200.92||200.92||6
1749744070000|2025-06-12 16:01:10||200.84||200.84||200.84||200.84|0
1749744080000|2025-06-12 16:01:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|10
1749744090000|2025-06-12 16:01:30|200.92||200.87||200.92||200.87||0
1749744100000|2025-06-12 16:01:40|200.92||200.92||200.92||200.92||0
1749744110000|2025-06-12 16:01:50|200.87||200.87||200.87||200.87||0
1749744120000|2025-06-12 16:02:00||200.74||200.79||200.79||200.74|0
1749744130000|2025-06-12 16:02:10||200.74||200.79||200.79||200.74|0
1749744150000|2025-06-12 16:02:30|200.92|200.74|200.82|200.74|200.92|200.74|200.82|200.74|12
1749744160000|2025-06-12 16:02:40|200.87||200.82||200.87||200.82||0
1749744170000|2025-06-12 16:02:50|200.87||200.87||200.87||200.82||0
1749744180000|2025-06-12 16:03:00||200.79||200.74||200.79||200.74|0
1749744190000|2025-06-12 16:03:10||200.79||200.79||200.79||200.79|47
1749744200000|2025-06-12 16:03:20|||||||||102
1749744220000|2025-06-12 16:03:40|||||||||4
1749744230000|2025-06-12 16:03:50|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|8
1749744240000|2025-06-12 16:04:00|200.82|200.69|200.82|200.69|200.82|200.74|200.82|200.69|15
1749744250000|2025-06-12 16:04:10|200.77||200.77||200.82||200.77||0
1749744270000|2025-06-12 16:04:30|200.82||200.77||200.82||200.77||8
1749744280000|2025-06-12 16:04:40|200.82||200.82||200.82||200.82||1
1749744290000|2025-06-12 16:04:50||200.74||200.74||200.74||200.69|0
1749744310000|2025-06-12 16:05:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|0
1749744320000|2025-06-12 16:05:20|200.92||200.92||200.92||200.87||0
1749744330000|2025-06-12 16:05:30|200.87||200.87||200.92||200.87||0
1749744370000|2025-06-12 16:06:10|200.92||200.92||200.92||200.92||102
1749744380000|2025-06-12 16:06:20|200.87||200.87||200.87||200.87||0
1749744400000|2025-06-12 16:06:40|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.79|9
1749744410000|2025-06-12 16:06:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|0
1749744420000|2025-06-12 16:07:00|200.92|200.84|200.97|200.84|200.97|200.84|200.92|200.79|21
1749744430000|2025-06-12 16:07:10|200.92|200.79|200.82|200.69|200.92|200.79|200.72|200.64|193
1749744440000|2025-06-12 16:07:20|200.77|200.74|200.77|200.69|200.82|200.74|200.77|200.64|52
1749744450000|2025-06-12 16:07:30|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.69|36
1749744460000|2025-06-12 16:07:40|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|7
1749744470000|2025-06-12 16:07:50|200.87|200.69|200.87|200.74|200.92|200.84|200.87|200.69|23
1749744480000|2025-06-12 16:08:00|200.92|200.79|200.87|200.79|200.92|200.79|200.87|200.74|0
1749744490000|2025-06-12 16:08:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|0
1749744500000|2025-06-12 16:08:20||200.79||200.79||200.79||200.79|0
1749744510000|2025-06-12 16:08:30||200.84||200.79||200.84||200.79|0
1749744520000|2025-06-12 16:08:40||200.84||200.84||200.84||200.84|0
1749744530000|2025-06-12 16:08:50||200.79||200.84||200.84||200.79|0
1749744540000|2025-06-12 16:09:00|200.97|200.89|200.97|200.89|201.02|200.94|200.97|200.89|51
1749744550000|2025-06-12 16:09:10|201.02||200.97||201.02||200.97||0
1749744580000|2025-06-12 16:09:40|201.02||201.02||201.02||201.02||0
1749744590000|2025-06-12 16:09:50|200.97|200.94|201.02|200.89|201.02|200.94|200.97|200.89|126
1749744600000|2025-06-12 16:10:00|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.89|0
1749744610000|2025-06-12 16:10:10||200.99||200.99||200.99||200.94|6
1749744620000|2025-06-12 16:10:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|6
1749744660000|2025-06-12 16:11:00|201.07||201.07||201.07||201.07||0
1749744670000|2025-06-12 16:11:10|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|6
1749744690000|2025-06-12 16:11:30|201.07||201.02||201.07||201.02||0
1749744700000|2025-06-12 16:11:40|201.07||201.02||201.07||201.02||0
1749744720000|2025-06-12 16:12:00|201.07||201.07||201.07||201.02||0
1749744730000|2025-06-12 16:12:10||200.99||200.99||200.99||200.99|0
1749744740000|2025-06-12 16:12:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|0
1749744750000|2025-06-12 16:12:30|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|0
1749744760000|2025-06-12 16:12:40|201.07||201.07||201.07||201.07||0
1749744780000|2025-06-12 16:13:00|201.12||201.07||201.12||201.07||0
1749744790000|2025-06-12 16:13:10|201.12|200.94|201.12|201.04|201.12|201.04|201.12|200.94|146
1749744800000|2025-06-12 16:13:20|201.07|200.99|201.07|200.99|201.07|201.04|201.07|200.99|3
1749744810000|2025-06-12 16:13:30|201.12||201.12||201.12||201.07||0
1749744820000|2025-06-12 16:13:40|201.07|200.94|201.02|200.94|201.07|200.94|201.02|200.94|50
1749744830000|2025-06-12 16:13:50|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|3
1749744840000|2025-06-12 16:14:00|201.02||200.97||201.02||200.97||14
1749744880000|2025-06-12 16:14:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|5
1749744900000|2025-06-12 16:15:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|1
1749744920000|2025-06-12 16:15:20||200.94||200.99||200.99||200.94|8
1749744930000|2025-06-12 16:15:30||200.94||200.99||200.99||200.94|4
1749744940000|2025-06-12 16:15:40||200.94||200.94||200.94||200.94|0
1749744950000|2025-06-12 16:15:50|201.02||201.02||201.02||201.02||0
1749744970000|2025-06-12 16:16:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|5
1749744980000|2025-06-12 16:16:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|1
1749745010000|2025-06-12 16:16:50|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|12
1749745020000|2025-06-12 16:17:00|201.02||201.02||201.02||201.02||0
1749745030000|2025-06-12 16:17:10||200.89||200.94||200.94||200.89|21
1749745080000|2025-06-12 16:18:00|201.07||201.07||201.07||201.07||11
1749745090000|2025-06-12 16:18:10|201.02||201.02||201.02||201.02||0
1749745110000|2025-06-12 16:18:30||200.89||200.89||200.89||200.89|0
1749745120000|2025-06-12 16:18:40|200.97|200.84|200.97|200.84|200.97|200.84|200.97|200.84|0
1749745130000|2025-06-12 16:18:50|200.92||200.92||200.92||200.92||0
1749745140000|2025-06-12 16:19:00|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|4
1749745160000|2025-06-12 16:19:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|1
1749745200000|2025-06-12 16:20:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|9
1749745250000|2025-06-12 16:20:50||200.84||200.89||200.89||200.84|0
1749745260000|2025-06-12 16:21:00||200.84||200.84||200.89||200.84|1
1749745270000|2025-06-12 16:21:10||200.89||200.89||200.89||200.84|0
1749745350000|2025-06-12 16:22:30||200.84||200.84||200.84||200.84|0
1749745360000|2025-06-12 16:22:40|200.92||200.92||200.92||200.92||0
1749745370000|2025-06-12 16:22:50||200.79||200.79||200.79||200.79|0
1749745380000|2025-06-12 16:23:00|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|0
1749745390000|2025-06-12 16:23:10||200.79||200.79||200.79||200.79|0
1749745410000|2025-06-12 16:23:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|9
1749745420000|2025-06-12 16:23:40||200.69||200.69||200.69||200.69|12
1749745440000|2025-06-12 16:24:00|200.77||200.77||200.77||200.77||0
1749745470000|2025-06-12 16:24:30|200.82||200.82||200.82||200.82||9
1749745480000|2025-06-12 16:24:40|200.77||200.77||200.77||200.77||0
1749745490000|2025-06-12 16:24:50|200.82|200.74|200.82|200.69|200.82|200.74|200.82|200.69|4
1749745500000|2025-06-12 16:25:00||200.74||200.74||200.74||200.74|1
1749745520000|2025-06-12 16:25:20||200.69||200.74||200.74||200.69|0
1749745530000|2025-06-12 16:25:30||200.69||200.74||200.74||200.69|0
1749745560000|2025-06-12 16:26:00||200.69||200.74||200.74||200.69|0
1749745600000|2025-06-12 16:26:40||200.69||200.69||200.69||200.69|12
1749745610000|2025-06-12 16:26:50||200.74||200.74||200.74||200.74|0
1749745650000|2025-06-12 16:27:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|14
1749745660000|2025-06-12 16:27:40|200.82|200.74|200.92|200.79|200.97|200.84|200.82|200.74|105
1749745670000|2025-06-12 16:27:50|200.87||200.92||200.92||200.87||10
1749745680000|2025-06-12 16:28:00|200.87||200.87||200.92||200.87||5
1749745690000|2025-06-12 16:28:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|6
1749745700000|2025-06-12 16:28:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|11
1749745720000|2025-06-12 16:28:40|200.92||200.92||200.92||200.92||10
1749745740000|2025-06-12 16:29:00|200.97|200.84|201.02|200.89|201.02|200.89|200.97|200.84|4
1749745750000|2025-06-12 16:29:10|200.97||200.97||201.02||200.97||0
1749745760000|2025-06-12 16:29:20||200.84||200.84||200.84||200.84|0
1749745780000|2025-06-12 16:29:40||200.89||200.84||200.89||200.84|0
1749745790000|2025-06-12 16:29:50|200.92||200.92||200.92||200.92||0
1749745800000|2025-06-12 16:30:00|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|0
1749745810000|2025-06-12 16:30:10|200.92||200.92||200.92||200.92||0
1749745820000|2025-06-12 16:30:20|200.87|200.74|200.87|200.74|200.87|200.74|200.87|200.74|0
1749745830000|2025-06-12 16:30:30|200.82|200.79|200.87|200.79|200.87|200.79|200.82|200.79|2
1749745860000|2025-06-12 16:31:00|200.92|200.84|200.92|200.79|200.92|200.84|200.92|200.79|1
1749745880000|2025-06-12 16:31:20||200.84||200.84||200.84||200.84|0
1749745890000|2025-06-12 16:31:30||200.79||200.79||200.79||200.79|0
1749745910000|2025-06-12 16:31:50|200.87|200.74|200.77|200.69|200.87|200.74|200.72|200.64|141
1749745920000|2025-06-12 16:32:00|200.72|200.64|200.77|200.69|200.82|200.69|200.72|200.64|22
1749745930000|2025-06-12 16:32:10|200.82||200.82||200.82||200.82||1
1749745940000|2025-06-12 16:32:20|200.77|200.74|200.82|200.74|200.87|200.74|200.77|200.74|6
1749745970000|2025-06-12 16:32:50|200.87||200.87||200.87||200.87||5
1749745980000|2025-06-12 16:33:00||200.79||200.79||200.79||200.74|0
1749745990000|2025-06-12 16:33:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|0
1749746000000|2025-06-12 16:33:20||200.79||200.79||200.84||200.79|0
1749746010000|2025-06-12 16:33:30||200.84||200.84||200.84||200.84|0
1749746030000|2025-06-12 16:33:50|||||||||1
1749746040000|2025-06-12 16:34:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|4
1749746070000|2025-06-12 16:34:30||200.84||200.84||200.84||200.84|0
1749746090000|2025-06-12 16:34:50||200.89||200.89||200.89||200.84|0
1749746100000|2025-06-12 16:35:00||200.84||200.89||200.89||200.84|0
1749746120000|2025-06-12 16:35:20|201.02||201.02||201.02||201.02||0
1749746130000|2025-06-12 16:35:30||200.94||200.89||200.94||200.89|0
1749746160000|2025-06-12 16:36:00|200.97||200.97||200.97||200.97||0
1749746170000|2025-06-12 16:36:10|201.02||201.02||201.02||201.02||0
1749746220000|2025-06-12 16:37:00||200.94||200.94||200.94||200.94|0
1749746230000|2025-06-12 16:37:10||200.89||200.89||200.89||200.89|0
1749746300000|2025-06-12 16:38:20||200.94||200.94||200.94||200.94|0
1749746310000|2025-06-12 16:38:30|201.07||201.07||201.07||201.07||0
1749746370000|2025-06-12 16:39:30||200.99||200.99||200.99||200.99|0
1749746390000|2025-06-12 16:39:50|201.12|201.04|201.12|200.99|201.17|201.04|201.12|200.99|120
1749746400000|2025-06-12 16:40:00||201.04||200.99||201.04||200.99|8
1749746480000|2025-06-12 16:41:20||201.04||200.99||201.04||200.99|0
1749746520000|2025-06-12 16:42:00|201.07||201.07||201.07||201.07||0
1749746530000|2025-06-12 16:42:10|201.12||201.12||201.12||201.12||0
1749746540000|2025-06-12 16:42:20||201.04||201.04||201.04||201.04|0
1749746550000|2025-06-12 16:42:30||200.99||200.99||200.99||200.99|0
1749746570000|2025-06-12 16:42:50||201.04||201.04||201.04||201.04|0
1749746580000|2025-06-12 16:43:00||200.99||200.99||200.99||200.99|0
1749746600000|2025-06-12 16:43:20|201.07||201.12||201.12||201.07||0
1749746630000|2025-06-12 16:43:50|201.07||201.07||201.07||201.07||1
1749746640000|2025-06-12 16:44:00|||||||||1
1749746660000|2025-06-12 16:44:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|0
1749746680000|2025-06-12 16:44:40||200.99||200.99||200.99||200.99|6
1749746700000|2025-06-12 16:45:00||201.04||201.04||201.04||201.04|0
1749746750000|2025-06-12 16:45:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|0
1749746820000|2025-06-12 16:47:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|1
1749746830000|2025-06-12 16:47:10||200.89||200.94||200.94||200.89|0
1749746870000|2025-06-12 16:47:50||200.89||200.89||200.89||200.89|0
1749746890000|2025-06-12 16:48:10||200.94||200.94||200.94||200.94|0
1749746920000|2025-06-12 16:48:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|1
1749746930000|2025-06-12 16:48:50||200.94||200.99||200.99||200.94|0
1749746940000|2025-06-12 16:49:00||200.94||200.94||200.94||200.94|0
1749746950000|2025-06-12 16:49:10|201.02||201.02||201.07||201.02||0
1749747000000|2025-06-12 16:50:00||200.89||200.89||200.89||200.89|1
1749747010000|2025-06-12 16:50:10||200.94||200.94||200.94||200.94|0
1749747020000|2025-06-12 16:50:20||200.89||200.94||200.94||200.89|6
1749747030000|2025-06-12 16:50:30|201.07||201.02||201.07||201.02||11
1749747050000|2025-06-12 16:50:50|201.07||201.07||201.07||201.07||12
1749747060000|2025-06-12 16:51:00||200.99||200.99||200.99||200.99|0
1749747070000|2025-06-12 16:51:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|0
1749747100000|2025-06-12 16:51:40|201.07||201.02||201.07||201.02||0
1749747120000|2025-06-12 16:52:00||200.89||200.89||200.89||200.89|5
1749747130000|2025-06-12 16:52:10|200.97||201.02||201.02||200.97||1
1749747140000|2025-06-12 16:52:20||200.94||200.89||200.94||200.89|0
1749747170000|2025-06-12 16:52:50||200.94||200.94||200.94||200.89|0
1749747180000|2025-06-12 16:53:00||200.89||200.94||200.94||200.89|1
1749747210000|2025-06-12 16:53:30||200.89||200.89||200.89||200.89|0
1749747230000|2025-06-12 16:53:50||200.94||200.89||200.94||200.89|0
1749747240000|2025-06-12 16:54:00||200.94||200.94||200.94||200.94|0
1749747250000|2025-06-12 16:54:10||200.89||200.89||200.89||200.89|0
1749747280000|2025-06-12 16:54:40|200.97||200.97||200.97||200.97||0
1749747330000|2025-06-12 16:55:30|201.02||200.97||201.02||200.97||0
1749747340000|2025-06-12 16:55:40|201.02||200.97||201.02||200.97||0
1749747350000|2025-06-12 16:55:50|201.02||201.02||201.02||201.02||0
1749747360000|2025-06-12 16:56:00||200.94||200.89||200.94||200.89|0
1749747370000|2025-06-12 16:56:10|200.97||200.97||200.97||200.97||0
1749747420000|2025-06-12 16:57:00||200.84||200.89||200.89||200.84|0
1749747430000|2025-06-12 16:57:10|201.02||201.02||201.02||201.02||0
1749747440000|2025-06-12 16:57:20|200.97||200.97||200.97||200.97||0
1749747460000|2025-06-12 16:57:40|201.02||201.02||201.02||201.02||0
1749747470000|2025-06-12 16:57:50|200.97||201.02||201.02||200.97||0
1749747480000|2025-06-12 16:58:00|200.97|200.84|200.97|200.84|200.97|200.84|200.97|200.84|0
1749747490000|2025-06-12 16:58:10||200.89||200.84||200.89||200.84|1
1749747500000|2025-06-12 16:58:20||200.89||200.89||200.89||200.84|0
1749747510000|2025-06-12 16:58:30||200.84||200.89||200.89||200.84|0
1749747520000|2025-06-12 16:58:40|201.02||201.02||201.02||201.02||0
1749747550000|2025-06-12 16:59:10||200.94||200.94||200.94||200.94|0
1749747560000|2025-06-12 16:59:20||200.89||200.94||200.94||200.89|0
1749747570000|2025-06-12 16:59:30||200.89||200.89||200.89||200.89|0
1749747620000|2025-06-12 17:00:20||200.94||200.94||200.94||200.94|0
1749747640000|2025-06-12 17:00:40|201.07||201.07||201.07||201.07||5
1749747660000|2025-06-12 17:01:00|201.02||201.07||201.07||201.02||13
1749747680000|2025-06-12 17:01:20|201.02||201.07||201.07||201.02||0
1749747700000|2025-06-12 17:01:40|201.12|200.99|201.07|200.94|201.12|200.99|201.07|200.94|18
1749747710000|2025-06-12 17:01:50||200.99||200.99||200.99||200.99|0
1749747720000|2025-06-12 17:02:00|201.12|201.04|201.12|201.04|201.17|201.09|201.12|200.99|45
1749747730000|2025-06-12 17:02:10|201.17||201.17||201.17||201.17||0
1749747740000|2025-06-12 17:02:20|201.12||201.12||201.17||201.12||0
1749747750000|2025-06-12 17:02:30|201.17|200.99|201.12|200.99|201.17|200.99|201.12|200.99|0
1749747790000|2025-06-12 17:03:10|201.17|201.04|201.12|201.04|201.17|201.04|201.12|201.04|0
1749747810000|2025-06-12 17:03:30||200.99||200.99||200.99||200.99|1
1749747850000|2025-06-12 17:04:10|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|0
1749747860000|2025-06-12 17:04:20||200.99||200.94||200.99||200.94|0
1749747870000|2025-06-12 17:04:30|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.94|0
1749747910000|2025-06-12 17:05:10||201.04||200.99||201.04||200.99|0
1749747930000|2025-06-12 17:05:30|201.07||201.12||201.12||201.07||0
1749747980000|2025-06-12 17:06:20|201.07|200.94|201.07|200.99|201.07|200.99|201.07|200.94|0
1749747990000|2025-06-12 17:06:30|201.12||201.12||201.12||201.12||0
1749748010000|2025-06-12 17:06:50|201.07||201.07||201.07||201.07||0
1749748020000|2025-06-12 17:07:00|201.12||201.12||201.12||201.12||0
1749748050000|2025-06-12 17:07:30|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|156
1749748060000|2025-06-12 17:07:40||200.99||200.94||200.99||200.94|0
1749748070000|2025-06-12 17:07:50||200.99||200.99||200.99||200.99|0
1749748080000|2025-06-12 17:08:00|201.12||201.12||201.12||201.12||2
1749748160000|2025-06-12 17:09:20|201.07|200.94|201.07|200.94|201.07|200.94|201.07|200.94|10
1749748250000|2025-06-12 17:10:50||200.99||200.99||200.99||200.99|0
1749748270000|2025-06-12 17:11:10||200.94||200.94||200.94||200.94|0
1749748440000|2025-06-12 17:14:00||200.99||200.99||200.99||200.99|0
1749748450000|2025-06-12 17:14:10|201.12||201.12||201.12||201.12||1
1749748470000|2025-06-12 17:14:30||201.04||200.99||201.04||200.99|160
1749748590000|2025-06-12 17:16:30|201.07||201.07||201.07||201.07||0
1749748610000|2025-06-12 17:16:50|201.12||201.12||201.12||201.12||1
1749748640000|2025-06-12 17:17:20|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1749748670000|2025-06-12 17:17:50|201.12||201.17||201.17||201.12||0
1749748730000|2025-06-12 17:18:50|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1749748830000|2025-06-12 17:20:30|201.17||201.17||201.17||201.17||0
1749748860000|2025-06-12 17:21:00|201.22||201.22||201.22||201.22||0
1749748900000|2025-06-12 17:21:40|201.17||201.17||201.17||201.17||0
1749748920000|2025-06-12 17:22:00|201.22||201.22||201.22||201.22||0
1749748950000|2025-06-12 17:22:30|||||||||15
1749748980000|2025-06-12 17:23:00|201.17||201.17||201.17||201.17||3
1749748990000|2025-06-12 17:23:10|201.22||201.22||201.22||201.22||0
1749749040000|2025-06-12 17:24:00|201.17||201.17||201.17||201.17||0
1749749050000|2025-06-12 17:24:10|201.22||201.22||201.22||201.22||0
1749749080000|2025-06-12 17:24:40|201.17||201.17||201.17||201.17||0
1749749090000|2025-06-12 17:24:50||201.04||201.04||201.04||201.04|11
1749749120000|2025-06-12 17:25:20||201.09||201.09||201.09||201.09|0
1749749130000|2025-06-12 17:25:30|201.22||201.17||201.22||201.17||0
1749749140000|2025-06-12 17:25:40|201.22||201.22||201.22||201.22||0
1749749270000|2025-06-12 17:27:50|201.17||201.17||201.17||201.17||0
1749749300000|2025-06-12 17:28:20|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|12
1749749310000|2025-06-12 17:28:30|201.12||201.12||201.12||201.12||0
1749749330000|2025-06-12 17:28:50|201.17||201.17||201.17||201.17||10
1749749340000|2025-06-12 17:29:00|201.12||201.12||201.12||201.12||0
1749749350000|2025-06-12 17:29:10|201.17||201.17||201.17||201.17||35
1749749360000|2025-06-12 17:29:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|50
1749749370000|2025-06-12 17:29:30|||||||||6
1749749380000|2025-06-12 17:29:40|201.27||201.22||201.27||201.22||0
1749749400000|2025-06-12 17:30:00|201.27||201.27||201.27||201.27||1
1749749430000|2025-06-12 17:30:30|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1749749440000|2025-06-12 17:30:40|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|171
1749749550000|2025-06-12 17:32:30||201.29||201.29||201.29||201.29|0
1749749560000|2025-06-12 17:32:40||201.24||201.24||201.24||201.24|27
1749749660000|2025-06-12 17:34:20||201.29||201.29||201.29||201.29|0
1749749690000|2025-06-12 17:34:50||201.24||201.24||201.24||201.24|0
1749749770000|2025-06-12 17:36:10|201.32||201.32||201.32||201.32||0
1749749830000|2025-06-12 17:37:10|201.37||201.37||201.37||201.37||3
1749750150000|2025-06-12 17:42:30|201.32||201.32||201.32||201.32||0
1749750220000|2025-06-12 17:43:40|201.37||201.37||201.37||201.37||3
1749750300000|2025-06-12 17:45:00||201.29||201.29||201.29||201.29|0
1749750330000|2025-06-12 17:45:30||201.24||201.24||201.24||201.24|0
1749750340000|2025-06-12 17:45:40|201.32||201.37||201.37||201.32||0
1749750370000|2025-06-12 17:46:10|201.32||201.32||201.32||201.32||0
1749750380000|2025-06-12 17:46:20||201.19||201.24||201.24||201.19|0
1749750400000|2025-06-12 17:46:40|201.37||201.37||201.37||201.37||4
1749750460000|2025-06-12 17:47:40||201.29||201.29||201.29||201.29|4
1749750480000|2025-06-12 17:48:00||201.24||201.24||201.24||201.24|0
1749750700000|2025-06-12 17:51:40||201.29||201.29||201.29||201.29|0
1749750740000|2025-06-12 17:52:20||201.24||201.24||201.24||201.24|0
1749750790000|2025-06-12 17:53:10||201.29||201.29||201.29||201.29|0
1749750860000|2025-06-12 17:54:20||201.24||201.24||201.24||201.24|0
1749750870000|2025-06-12 17:54:30||201.29||201.29||201.29||201.29|0
1749750910000|2025-06-12 17:55:10||201.24||201.24||201.24||201.24|0
1749751010000|2025-06-12 17:56:50||201.29||201.24||201.29||201.24|0
1749751050000|2025-06-12 17:57:30|201.32||201.32||201.32||201.32||0
1749751060000|2025-06-12 17:57:40||201.19||201.19||201.19||201.19|0
1749751070000|2025-06-12 17:57:50||201.24||201.24||201.24||201.24|0
1749751140000|2025-06-12 17:59:00||201.19||201.19||201.19||201.19|0
1749751150000|2025-06-12 17:59:10||201.24||201.24||201.24||201.24|0
1749751200000|2025-06-12 18:00:00|201.37||201.37||201.37||201.37||1
1749751320000|2025-06-12 18:02:00||201.29||201.29||201.29||201.29|0
1749751350000|2025-06-12 18:02:30||201.24||201.24||201.24||201.24|0
1749751380000|2025-06-12 18:03:00||201.29||201.24||201.29||201.24|0
1749751460000|2025-06-12 18:04:20||201.29||201.29||201.29||201.29|0
1749751530000|2025-06-12 18:05:30|201.42||201.42||201.42||201.42||0
1749751580000|2025-06-12 18:06:20||201.34||201.34||201.34||201.34|0
1749751590000|2025-06-12 18:06:30||201.29||201.29||201.29||201.29|0
1749752020000|2025-06-12 18:13:40|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|20
1749752170000|2025-06-12 18:16:10||201.29||201.29||201.29||201.29|0
1749752190000|2025-06-12 18:16:30||201.24||201.24||201.24||201.24|0
1749752350000|2025-06-12 18:19:10||201.29||201.24||201.29||201.24|0
1749752430000|2025-06-12 18:20:30||201.29||201.24||201.29||201.24|0
1749752540000|2025-06-12 18:22:20|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1749752720000|2025-06-12 18:25:20|201.27||201.27||201.27||201.27||0
1749752760000|2025-06-12 18:26:00||201.14||201.14||201.14||201.14|0
1749752770000|2025-06-12 18:26:10|201.22||201.22||201.22||201.22||1
1749752780000|2025-06-12 18:26:20|201.27||201.27||201.27||201.27||0
1749752860000|2025-06-12 18:27:40|201.22|201.09|201.17|201.09|201.27|201.09|201.17|201.09|0
1749752870000|2025-06-12 18:27:50|201.22|201.04|201.22|201.09|201.22|201.09|201.22|201.04|0
1749752880000|2025-06-12 18:28:00|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1749752890000|2025-06-12 18:28:10|201.22||201.27||201.27||201.22||0
1749752900000|2025-06-12 18:28:20|201.22||201.27||201.27||201.22||0
1749752940000|2025-06-12 18:29:00|201.22||201.22||201.27||201.22||0
1749752950000|2025-06-12 18:29:10|201.27||201.27||201.27||201.27||0
1749752980000|2025-06-12 18:29:40|201.22||201.22||201.22||201.22||0
1749752990000|2025-06-12 18:29:50|201.27||201.27||201.27||201.27||0
1749753000000|2025-06-12 18:30:00|201.22|201.09|201.22|201.14|201.27|201.14|201.22|201.09|0
1749753010000|2025-06-12 18:30:10|201.27||201.27||201.27||201.27||0
1749753020000|2025-06-12 18:30:20|201.22||201.22||201.22||201.22||0
1749753030000|2025-06-12 18:30:30||201.09||201.09||201.09||201.09|0
1749753120000|2025-06-12 18:32:00|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1749753130000|2025-06-12 18:32:10||201.09||201.09||201.09||201.09|0
1749753140000|2025-06-12 18:32:20||201.04||201.09||201.09||201.04|0
1749753170000|2025-06-12 18:32:50|||||||||1
1749753180000|2025-06-12 18:33:00|201.22||201.22||201.22||201.22||4
1749753330000|2025-06-12 18:35:30||201.14||201.09||201.14||201.09|0
1749753350000|2025-06-12 18:35:50|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1749753450000|2025-06-12 18:37:30|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1749753590000|2025-06-12 18:39:50|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1749753780000|2025-06-12 18:43:00|201.22||201.22||201.22||201.22||0
1749754000000|2025-06-12 18:46:40||201.09||201.09||201.09||201.09|1
1749754030000|2025-06-12 18:47:10||201.14||201.14||201.14||201.09|0
1749754040000|2025-06-12 18:47:20||201.09||201.09||201.09||201.09|0
1749754050000|2025-06-12 18:47:30||201.14||201.14||201.14||201.14|0
1749754080000|2025-06-12 18:48:00|201.27||201.27||201.27||201.27||3
1749754320000|2025-06-12 18:52:00||201.19||201.19||201.19||201.19|0
1749754350000|2025-06-12 18:52:30|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|21
1749754520000|2025-06-12 18:55:20|201.27||201.27||201.27||201.27||0
1749754560000|2025-06-12 18:56:00||201.14||201.14||201.14||201.14|0
1749754660000|2025-06-12 18:57:40||201.19||201.19||201.19||201.19|0
1749754900000|2025-06-12 19:01:40|201.32||201.32||201.32||201.32||13
1749755000000|2025-06-12 19:03:20||201.24||201.24||201.24||201.24|0
1749755040000|2025-06-12 19:04:00||201.19||201.19||201.19||201.19|1
1749755140000|2025-06-12 19:05:40||201.24||201.24||201.24||201.24|0
1749755150000|2025-06-12 19:05:50||201.19||201.19||201.19||201.19|0
1749755290000|2025-06-12 19:08:10|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|5
1749755640000|2025-06-12 19:14:00|201.22||201.27||201.27||201.22||0
1749755800000|2025-06-12 19:16:40||201.19||201.14||201.19||201.14|0
1749755860000|2025-06-12 19:17:40|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1749756320000|2025-06-12 19:25:20|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1749756610000|2025-06-12 19:30:10|201.22||201.22||201.22||201.22||0
1749756650000|2025-06-12 19:30:50||201.09||201.09||201.09||201.09|0
1749756690000|2025-06-12 19:31:30||201.14||201.14||201.14||201.14|0
1749756710000|2025-06-12 19:31:50||201.09||201.09||201.09||201.09|0
1749756720000|2025-06-12 19:32:00||201.14||201.14||201.14||201.14|0
1749756740000|2025-06-12 19:32:20||201.09||201.09||201.09||201.09|0
1749756760000|2025-06-12 19:32:40||201.14||201.14||201.14||201.14|0
1749756790000|2025-06-12 19:33:10||201.09||201.09||201.09||201.09|0
1749756830000|2025-06-12 19:33:50||201.14||201.14||201.14||201.14|0
1749756840000|2025-06-12 19:34:00|201.27||201.27||201.27||201.27||1
1749756880000|2025-06-12 19:34:40|201.22||201.27||201.27||201.22||1
1749756900000|2025-06-12 19:35:00|201.22||201.22||201.22||201.22||0
1749756940000|2025-06-12 19:35:40||201.09||201.14||201.14||201.09|0
1749756950000|2025-06-12 19:35:50||201.09||201.09||201.09||201.09|0
1749756960000|2025-06-12 19:36:00||201.14||201.14||201.14||201.09|0
1749756970000|2025-06-12 19:36:10||201.09||201.09||201.14||201.09|0
1749756980000|2025-06-12 19:36:20||201.14||201.14||201.14||201.14|0
1749757030000|2025-06-12 19:37:10||201.09||201.14||201.14||201.09|0
1749757040000|2025-06-12 19:37:20||201.09||201.14||201.14||201.09|0
1749757200000|2025-06-12 19:40:00||201.09||201.09||201.14||201.09|0
1749757220000|2025-06-12 19:40:20||201.14||201.09||201.14||201.09|0
1749757230000|2025-06-12 19:40:30||201.14||201.09||201.14||201.09|0
1749757280000|2025-06-12 19:41:20|201.17||201.17||201.17||201.17||0
1749757350000|2025-06-12 19:42:30|201.22||201.22||201.22||201.22||1
1749757360000|2025-06-12 19:42:40|201.17|201.04|201.17|201.04|201.17|201.04|201.17|201.04|0
1749757370000|2025-06-12 19:42:50||201.09||201.04||201.09||201.04|0
1749757380000|2025-06-12 19:43:00||201.09||201.09||201.09||201.09|0
1749757390000|2025-06-12 19:43:10||201.04||201.04||201.04||201.04|0
1749757420000|2025-06-12 19:43:40|201.12||201.12||201.12||201.12||0
1749757480000|2025-06-12 19:44:40||200.99||200.99||200.99||200.99|0
1749757500000|2025-06-12 19:45:00|201.07||201.12||201.12||201.07||2
1749757560000|2025-06-12 19:46:00|201.17|201.04|201.17|201.04|201.17|201.04|201.12|201.04|9
1749757570000|2025-06-12 19:46:10|201.12||201.12||201.12||201.12||0
1749757610000|2025-06-12 19:46:50||200.99||201.04||201.04||200.99|0
1749757620000|2025-06-12 19:47:00|201.17||201.17||201.17||201.17||0
1749757800000|2025-06-12 19:50:00|201.22|201.09|201.17|201.04|201.22|201.09|201.17|201.04|33
1749757810000|2025-06-12 19:50:10|201.12||201.17||201.17||201.12||0
1749757850000|2025-06-12 19:50:50|201.22|201.09|201.22|201.09|201.22|201.09|201.22|201.09|0
1749757920000|2025-06-12 19:52:00|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1749757990000|2025-06-12 19:53:10|201.22||201.27||201.27||201.22||0
1749758020000|2025-06-12 19:53:40|201.22||201.22||201.22||201.22||0
1749758030000|2025-06-12 19:53:50||201.09||201.09||201.09||201.09|0
1749758040000|2025-06-12 19:54:00|||||||||5
1749758050000|2025-06-12 19:54:10|201.17||201.17||201.17||201.17||0
1749758060000|2025-06-12 19:54:20|201.22||201.22||201.22||201.22||0
1749758100000|2025-06-12 19:55:00|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|10
1749758110000|2025-06-12 19:55:10|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|0
1749758120000|2025-06-12 19:55:20|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|34
1749758170000|2025-06-12 19:56:10|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.19|7
1749758250000|2025-06-12 19:57:30|||||||||2
1749758280000|2025-06-12 19:58:00|||||||||1
1749758300000|2025-06-12 19:58:20|||||||||24
1749758320000|2025-06-12 19:58:40|201.27||201.27||201.27||201.27||0
1749758330000|2025-06-12 19:58:50||201.14||201.14||201.14||201.14|0
1749758340000|2025-06-12 19:59:00|||||||||4
1749758360000|2025-06-12 19:59:20||201.19||201.19||201.19||201.19|0
1749758370000|2025-06-12 19:59:30||201.14||201.14||201.14||201.14|5
1749758380000|2025-06-12 19:59:40||201.19||201.14||201.19||201.14|0
1749758390000|2025-06-12 19:59:50||201.19||201.14||201.19||201.14|0
1749794470000|2025-06-13 06:01:10|197.12|196.94|197.32|197.14|197.32|197.14|197.12|196.94|1
1749794480000|2025-06-13 06:01:20|197.52|197.19|197.52|197.29|197.52|197.29|197.52|197.19|0
1749794490000|2025-06-13 06:01:30|197.47|197.24|197.42|197.19|197.47|197.34|197.42|197.19|14
1749794500000|2025-06-13 06:01:40|197.52|197.29|197.57|197.39|197.57|197.39|197.52|197.29|2
1749794510000|2025-06-13 06:01:50||197.44||197.44||197.44||197.44|0
1749794520000|2025-06-13 06:02:00|197.62|197.49|197.62|197.49|197.62|197.49|197.62|197.49|3
1749794530000|2025-06-13 06:02:10|197.67|197.54|197.47|197.34|197.67|197.54|197.47|197.34|34
1749794540000|2025-06-13 06:02:20|197.37|197.29|197.32|197.19|197.37|197.29|197.32|197.19|10
1749794550000|2025-06-13 06:02:30||197.14||197.14||197.14||197.14|0
1749794560000|2025-06-13 06:02:40|197.27|197.09|197.27|197.09|197.27|197.09|197.27|197.09|3
1749794590000|2025-06-13 06:03:10||197.14||197.19||197.19||197.14|20
1749794600000|2025-06-13 06:03:20|197.32|197.14|197.42|197.24|197.42|197.24|197.32|197.14|20
1749794610000|2025-06-13 06:03:30||197.29||197.34||197.34||197.29|0
1749794620000|2025-06-13 06:03:40|197.47|197.39|197.57|197.49|197.57|197.49|197.47|197.39|6
1749794630000|2025-06-13 06:03:50||197.44||197.39||197.49||197.39|4
1749794640000|2025-06-13 06:04:00|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|1
1749794650000|2025-06-13 06:04:10|197.47|197.24|197.47|197.24|197.47|197.24|197.47|197.24|7
1749794660000|2025-06-13 06:04:20|197.52||197.52||197.52||197.52||2
1749794670000|2025-06-13 06:04:30|197.47|197.29|197.52|197.29|197.52|197.29|197.47|197.29|0
1749794680000|2025-06-13 06:04:40|197.57|197.34|197.57|197.44|197.57|197.44|197.57|197.34|0
1749794690000|2025-06-13 06:04:50||197.39||197.39||197.39||197.39|0
1749794700000|2025-06-13 06:05:00|197.62|197.49|197.57|197.49|197.62|197.49|197.57|197.44|106
1749794710000|2025-06-13 06:05:10||197.44||197.44||197.44||197.44|2
1749794730000|2025-06-13 06:05:30|197.52||197.52||197.52||197.52||4
1749794740000|2025-06-13 06:05:40||197.34||197.34||197.34||197.34|3
1749794770000|2025-06-13 06:06:10|197.47|197.39|197.52|197.39|197.57|197.49|197.47|197.39|15
1749794790000|2025-06-13 06:06:30||197.34||197.34||197.34||197.34|0
1749794800000|2025-06-13 06:06:40|197.57|197.39|197.57|197.39|197.57|197.39|197.57|197.39|5
1749794810000|2025-06-13 06:06:50|197.67|197.44|197.62|197.44|197.67|197.44|197.62|197.44|3
1749794820000|2025-06-13 06:07:00|197.57|197.39|197.52|197.39|197.57|197.39|197.52|197.39|0
1749794850000|2025-06-13 06:07:30|197.47||197.52||197.52||197.47||3
1749794880000|2025-06-13 06:08:00||197.44||197.44||197.44||197.44|0
1749794890000|2025-06-13 06:08:10|197.47|197.39|197.42|197.29|197.47|197.39|197.42|197.29|0
1749794900000|2025-06-13 06:08:20|197.47|197.34|197.47|197.39|197.52|197.39|197.47|197.34|2
1749794910000|2025-06-13 06:08:30|197.52||197.52||197.52||197.52||2
1749794920000|2025-06-13 06:08:40|197.62|197.44|197.62|197.44|197.62|197.44|197.62|197.44|1
1749794940000|2025-06-13 06:09:00|197.57|197.34|197.42|197.34|197.57|197.34|197.42|197.29|4
1749794950000|2025-06-13 06:09:10|197.47|197.39|197.52|197.39|197.52|197.39|197.47|197.34|1
1749794970000|2025-06-13 06:09:30|197.47||197.52||197.52||197.47||1
1749794990000|2025-06-13 06:09:50|197.57|197.44|197.57|197.49|197.57|197.49|197.57|197.44|3
1749795000000|2025-06-13 06:10:00|197.52|197.44|197.52|197.39|197.52|197.44|197.52|197.39|5
1749795010000|2025-06-13 06:10:10|197.47|197.34|197.57|197.44|197.57|197.44|197.47|197.34|6
1749795020000|2025-06-13 06:10:20|197.72|197.59|197.72|197.54|197.72|197.59|197.72|197.54|5
1749795030000|2025-06-13 06:10:30||197.59||197.54||197.59||197.54|2
1749795040000|2025-06-13 06:10:40|197.67||197.72||197.72||197.67||3
1749795050000|2025-06-13 06:10:50||197.59||197.59||197.59||197.59|1
1749795060000|2025-06-13 06:11:00|197.67|197.54|197.62|197.49|197.67|197.54|197.62|197.49|26
1749795070000|2025-06-13 06:11:10|197.57||197.62||197.62||197.57||5
1749795080000|2025-06-13 06:11:20|197.57|197.44|197.67|197.54|197.67|197.54|197.57|197.44|5
1749795110000|2025-06-13 06:11:50|197.72|197.59|197.72|197.64|197.72|197.64|197.72|197.59|1
1749795120000|2025-06-13 06:12:00|197.67|197.59|197.67|197.54|197.67|197.59|197.62|197.54|106
1749795140000|2025-06-13 06:12:20|197.62|197.49|197.42|197.29|197.62|197.49|197.42|197.29|86
1749795160000|2025-06-13 06:12:40|197.52|197.39|197.52|197.39|197.52|197.39|197.52|197.39|18
1749795170000|2025-06-13 06:12:50|||||||||1
1749795190000|2025-06-13 06:13:10|197.47|197.29|197.37|197.24|197.47|197.29|197.37|197.24|29
1749795200000|2025-06-13 06:13:20|197.42|197.29|197.47|197.34|197.47|197.34|197.37|197.29|13
1749795220000|2025-06-13 06:13:40|||||||||1
1749795230000|2025-06-13 06:13:50|197.42|197.24|197.37|197.24|197.42|197.24|197.37|197.24|2
1749795240000|2025-06-13 06:14:00|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|1
1749795260000|2025-06-13 06:14:20|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|0
1749795270000|2025-06-13 06:14:30||197.19||197.19||197.19||197.19|0
1749795280000|2025-06-13 06:14:40|197.32||197.32||197.32||197.32||7
1749795290000|2025-06-13 06:14:50|197.27|197.09|197.22|197.09|197.27|197.09|197.22|197.09|3
1749795300000|2025-06-13 06:15:00|197.32|197.14|197.27|197.14|197.32|197.14|197.27|197.14|8
1749795310000|2025-06-13 06:15:10|197.22|197.19|197.22|197.09|197.22|197.19|197.22|197.09|8
1749795320000|2025-06-13 06:15:20|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|7
1749795340000|2025-06-13 06:15:40|197.22||197.22||197.22||197.22||0
1749795360000|2025-06-13 06:16:00|197.17|197.09|197.22|197.09|197.22|197.09|197.17|197.09|3
1749795370000|2025-06-13 06:16:10||197.14||197.14||197.14||197.14|0
1749795380000|2025-06-13 06:16:20|197.27||197.22||197.27||197.22||5
1749795390000|2025-06-13 06:16:30|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|0
1749795410000|2025-06-13 06:16:50|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|2
1749795430000|2025-06-13 06:17:10|197.02|196.94|197.02|196.89|197.02|196.94|196.97|196.89|53
1749795440000|2025-06-13 06:17:20|196.97|196.84|196.97|196.89|196.97|196.89|196.92|196.84|13
1749795450000|2025-06-13 06:17:30|197.07|196.94|197.07|196.94|197.07|196.94|197.07|196.94|5
1749795460000|2025-06-13 06:17:40|197.02|196.89|197.02|196.89|197.02|196.89|197.02|196.89|7
1749795480000|2025-06-13 06:18:00|196.97|196.84|197.02|196.84|197.02|196.84|196.97|196.84|4
1749795490000|2025-06-13 06:18:10|196.97||196.92||196.97||196.92||0
1749795500000|2025-06-13 06:18:20|196.87|196.74|196.77|196.69|196.87|196.74|196.77|196.69|8
1749795510000|2025-06-13 06:18:30|196.82|196.74|196.92|196.74|196.92|196.79|196.82|196.74|9
1749795520000|2025-06-13 06:18:40|196.87|196.69|196.87|196.79|196.87|196.79|196.87|196.69|16216
1749795530000|2025-06-13 06:18:50|196.92|196.74|196.82|196.74|196.92|196.79|196.82|196.69|2
1749795540000|2025-06-13 06:19:00|196.87|196.79|196.92|196.79|196.92|196.79|196.87|196.79|2
1749795550000|2025-06-13 06:19:10|196.87|196.74|196.87|196.74|196.87|196.74|196.87|196.74|28
1749795560000|2025-06-13 06:19:20||196.79||196.79||196.79||196.79|1
1749795580000|2025-06-13 06:19:40|196.97|196.84|196.97|196.84|196.97|196.84|196.92|196.84|4
1749795590000|2025-06-13 06:19:50|197.02|196.89|197.02|196.89|197.02|196.89|197.02|196.89|2
1749795600000|2025-06-13 06:20:00|||||||||1
1749795610000|2025-06-13 06:20:10|197.07|196.94|197.02|196.94|197.07|196.94|197.02|196.94|3
1749795620000|2025-06-13 06:20:20||196.89||196.89||196.94||196.89|0
1749795640000|2025-06-13 06:20:40|197.12|196.94|197.07|196.89|197.12|196.94|197.07|196.89|1
1749795650000|2025-06-13 06:20:50|197.02||197.02||197.02||197.02||0
1749795660000|2025-06-13 06:21:00||196.94||196.94||196.94||196.94|0
1749795670000|2025-06-13 06:21:10|196.97|196.89|196.97|196.84|196.97|196.89|196.97|196.84|20
1749795680000|2025-06-13 06:21:20|197.07|196.89|197.02|196.89|197.07|196.94|197.02|196.89|21
1749795690000|2025-06-13 06:21:30|196.87|196.74|196.77|196.69|196.87|196.74|196.77|196.69|256
1749795710000|2025-06-13 06:21:50|196.87||196.87||196.87||196.87||46
1749795730000|2025-06-13 06:22:10|196.82||196.82||196.82||196.82||0
1749795750000|2025-06-13 06:22:30|196.77||196.82||196.82||196.77||1
1749795760000|2025-06-13 06:22:40|196.77|196.64|196.77|196.64|196.77|196.64|196.77|196.64|1
1749795770000|2025-06-13 06:22:50|196.72|196.59|196.72|196.59|196.72|196.59|196.72|196.59|0
1749795790000|2025-06-13 06:23:10|196.67|196.54|196.67|196.54|196.67|196.54|196.67|196.54|1
1749795810000|2025-06-13 06:23:30|196.62|196.49|196.57|196.44|196.62|196.49|196.57|196.44|1
1749795830000|2025-06-13 06:23:50|196.52|196.39|196.52|196.44|196.52|196.44|196.52|196.39|0
1749795840000|2025-06-13 06:24:00|196.62|196.39|196.72|196.59|196.72|196.59|196.62|196.39|7
1749795870000|2025-06-13 06:24:30|196.67|196.54|196.67|196.54|196.67|196.54|196.67|196.54|2
1749795880000|2025-06-13 06:24:40|196.72||196.72||196.72||196.67||0
1749795890000|2025-06-13 06:24:50|196.67|196.59|196.72|196.59|196.72|196.59|196.67|196.59|1
1749795920000|2025-06-13 06:25:20||196.64||196.59||196.64||196.59|2
1749795930000|2025-06-13 06:25:30|196.77|196.64|196.77|196.64|196.77|196.64|196.77|196.64|1
1749795960000|2025-06-13 06:26:00|196.82|196.69|196.82|196.69|196.82|196.69|196.82|196.64|0
1749796000000|2025-06-13 06:26:40|196.77|196.59|196.62|196.49|196.77|196.64|196.62|196.49|22
1749796010000|2025-06-13 06:26:50|196.72|196.54|196.72|196.59|196.72|196.64|196.72|196.54|4
1749796020000|2025-06-13 06:27:00|196.67|196.54|196.57|196.44|196.72|196.54|196.57|196.44|6
1749796030000|2025-06-13 06:27:10|196.62|196.49|196.62|196.49|196.62|196.49|196.62|196.49|1
1749796040000|2025-06-13 06:27:20|196.57|196.44|196.57|196.44|196.57|196.44|196.52|196.44|1
1749796050000|2025-06-13 06:27:30|196.52|196.34|196.42|196.34|196.52|196.34|196.42|196.34|3
1749796060000|2025-06-13 06:27:40|196.37|196.29|196.57|196.39|196.57|196.39|196.37|196.29|123
1749796100000|2025-06-13 06:28:20|196.62|196.44|196.62|196.49|196.62|196.49|196.62|196.44|63
1749796110000|2025-06-13 06:28:30|196.57|196.39|196.57|196.39|196.57|196.39|196.57|196.39|31
1749796120000|2025-06-13 06:28:40|196.52|196.34|196.42|196.29|196.52|196.34|196.42|196.29|1
1749796130000|2025-06-13 06:28:50|196.52|196.34|196.52|196.39|196.52|196.39|196.52|196.34|8
1749796150000|2025-06-13 06:29:10|196.57|196.44|196.57|196.39|196.57|196.44|196.57|196.39|0
1749796160000|2025-06-13 06:29:20|196.52|196.44|196.57|196.44|196.57|196.44|196.52|196.44|0
1749796190000|2025-06-13 06:29:50|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|0
1749796200000|2025-06-13 06:30:00|196.47||196.47||196.47||196.47||1
1749796210000|2025-06-13 06:30:10|196.52|196.34|196.62|196.49|196.62|196.49|196.52|196.34|14
1749796220000|2025-06-13 06:30:20||196.44||196.44||196.44||196.44|38
1749796230000|2025-06-13 06:30:30|196.72|196.49|196.72|196.54|196.72|196.54|196.72|196.49|2
1749796250000|2025-06-13 06:30:50|196.77|196.59|196.77|196.59|196.77|196.59|196.77|196.59|0
1749796270000|2025-06-13 06:31:10|196.72||196.67||196.72||196.67||0
1749796280000|2025-06-13 06:31:20|196.77|196.64|196.77|196.64|196.77|196.64|196.72|196.59|2
1749796290000|2025-06-13 06:31:30|196.72||196.77||196.77||196.72||0
1749796300000|2025-06-13 06:31:40|196.82|196.69|196.77|196.64|196.82|196.69|196.77|196.64|0
1749796310000|2025-06-13 06:31:50|196.82|196.69|196.82|196.69|196.82|196.69|196.82|196.69|1
1749796320000|2025-06-13 06:32:00|||||||||2
1749796330000|2025-06-13 06:32:10|196.87|196.64|196.77|196.64|196.87|196.69|196.77|196.64|41
1749796340000|2025-06-13 06:32:20||196.69||196.64||196.69||196.64|0
1749796350000|2025-06-13 06:32:30|196.67|196.59|196.67|196.54|196.67|196.59|196.67|196.54|14
1749796370000|2025-06-13 06:32:50|196.62|196.44|196.57|196.44|196.62|196.44|196.57|196.44|2
1749796380000|2025-06-13 06:33:00|196.62||196.62||196.62||196.62||8
1749796390000|2025-06-13 06:33:10||196.49||196.49||196.49||196.49|0
1749796400000|2025-06-13 06:33:20|196.57|196.44|196.57|196.44|196.57|196.44|196.52|196.39|2
1749796420000|2025-06-13 06:33:40|196.62|196.49|196.62|196.49|196.62|196.49|196.62|196.49|4
1749796430000|2025-06-13 06:33:50|196.57|196.44|196.57|196.44|196.57|196.44|196.57|196.44|0
1749796440000|2025-06-13 06:34:00|196.62||196.62||196.62||196.62||0
1749796460000|2025-06-13 06:34:20|196.57|196.54|196.67|196.54|196.67|196.54|196.57|196.54|5
1749796470000|2025-06-13 06:34:30|||||||||2
1749796490000|2025-06-13 06:34:50|196.72|196.59|196.72|196.59|196.72|196.59|196.72|196.59|2
1749796530000|2025-06-13 06:35:30|196.77|196.64|196.72|196.59|196.77|196.64|196.72|196.59|5
1749796540000|2025-06-13 06:35:40|196.67|196.54|196.67|196.54|196.67|196.54|196.67|196.54|1
1749796550000|2025-06-13 06:35:50|196.62||196.67||196.67||196.62||0
1749796570000|2025-06-13 06:36:10|196.62||196.67||196.67||196.62||0
1749796580000|2025-06-13 06:36:20|196.62|196.49|196.62|196.49|196.62|196.49|196.57|196.49|35
1749796590000|2025-06-13 06:36:30|196.57|196.44|196.57|196.44|196.57|196.49|196.57|196.44|11
1749796600000|2025-06-13 06:36:40||196.49||196.49||196.49||196.49|0
1749796610000|2025-06-13 06:36:50||196.44||196.44||196.49||196.44|0
1749796620000|2025-06-13 06:37:00|196.52||196.57||196.57||196.52||1
1749796630000|2025-06-13 06:37:10|196.62|196.49|196.67|196.54|196.67|196.54|196.62|196.49|10
1749796640000|2025-06-13 06:37:20|196.62|196.49|196.42|196.29|196.62|196.49|196.42|196.29|32
1749796680000|2025-06-13 06:38:00|196.37|196.19|196.32|196.19|196.37|196.19|196.27|196.19|37
1749796690000|2025-06-13 06:38:10|196.27|196.14|196.27|196.14|196.27|196.14|196.22|196.09|4
1749796700000|2025-06-13 06:38:20|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.14|6
1749796760000|2025-06-13 06:39:20|196.27||196.32||196.32||196.27||2
1749796780000|2025-06-13 06:39:40|196.27|196.24|196.47|196.34|196.47|196.34|196.27|196.24|30
1749796790000|2025-06-13 06:39:50|196.52|196.39|196.52|196.39|196.52|196.39|196.52|196.39|17
1749796800000|2025-06-13 06:40:00||196.44||196.34||196.44||196.34|18
1749796840000|2025-06-13 06:40:40|196.47|196.29|196.42|196.29|196.47|196.29|196.42|196.29|11
1749796850000|2025-06-13 06:40:50||196.34||196.34||196.34||196.29|2
1749796860000|2025-06-13 06:41:00|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|5
1749796870000|2025-06-13 06:41:10|196.52|196.39|196.47|196.29|196.52|196.39|196.47|196.29|29
1749796890000|2025-06-13 06:41:30||196.34||196.34||196.34||196.34|0
1749796900000|2025-06-13 06:41:40|196.42|196.29|196.32|196.19|196.42|196.29|196.32|196.19|30
1749796930000|2025-06-13 06:42:10|196.27||196.32||196.32||196.27||5
1749796940000|2025-06-13 06:42:20|196.27||196.32||196.32||196.27||0
1749796950000|2025-06-13 06:42:30|196.37|196.24|196.37|196.24|196.37|196.24|196.37|196.24|2
1749796970000|2025-06-13 06:42:50|196.32|196.19|196.32|196.19|196.32|196.19|196.32|196.19|1
1749796980000|2025-06-13 06:43:00|196.27||196.32||196.32||196.27||2
1749797000000|2025-06-13 06:43:20|196.37|196.24|196.37|196.24|196.37|196.24|196.37|196.24|4
1749797020000|2025-06-13 06:43:40|196.42|196.29|196.42|196.29|196.42|196.29|196.42|196.29|1
1749797030000|2025-06-13 06:43:50|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|2
1749797050000|2025-06-13 06:44:10|196.42|196.29|196.42|196.29|196.47|196.29|196.42|196.29|0
1749797060000|2025-06-13 06:44:20|196.37|196.34|196.47|196.34|196.47|196.34|196.37|196.34|9
1749797070000|2025-06-13 06:44:30|196.42|196.29|196.52|196.44|196.52|196.44|196.42|196.29|15
1749797080000|2025-06-13 06:44:40|196.47|196.34|196.47|196.34|196.47|196.34|196.47|196.34|66
1749797100000|2025-06-13 06:45:00|196.52|196.39|196.62|196.44|196.62|196.49|196.52|196.39|9
1749797110000|2025-06-13 06:45:10||196.54||196.44||196.54||196.44|11
1749797120000|2025-06-13 06:45:20||196.54||196.44||196.54||196.44|11
1749797130000|2025-06-13 06:45:30|||||||||1
1749797140000|2025-06-13 06:45:40|196.67|196.54|196.72|196.64|196.72|196.64|196.67|196.54|7
1749797150000|2025-06-13 06:45:50|196.77|196.54|196.67|196.54|196.77|196.54|196.67|196.54|64
1749797160000|2025-06-13 06:46:00|196.62|196.49|196.62|196.49|196.62|196.49|196.62|196.49|12
1749797170000|2025-06-13 06:46:10|||||||||1
1749797180000|2025-06-13 06:46:20|196.57|196.44|196.57|196.44|196.57|196.44|196.57|196.44|14
1749797190000|2025-06-13 06:46:30|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|62
1749797200000|2025-06-13 06:46:40|||||||||9
1749797220000|2025-06-13 06:47:00|196.62|196.44|196.62|196.49|196.62|196.49|196.62|196.44|58
1749797230000|2025-06-13 06:47:10|196.57|196.44|196.57|196.44|196.57|196.44|196.57|196.44|31
1749797240000|2025-06-13 06:47:20|196.62|196.49|196.62|196.49|196.62|196.49|196.62|196.44|9
1749797260000|2025-06-13 06:47:40|196.67||196.67||196.67||196.67||20
1749797270000|2025-06-13 06:47:50|196.62||196.62||196.62||196.62||8
1749797280000|2025-06-13 06:48:00|196.72|196.54|196.72|196.54|196.72|196.59|196.72|196.54|12
1749797290000|2025-06-13 06:48:10|196.67|196.49|196.67|196.54|196.67|196.54|196.67|196.49|2
1749797300000|2025-06-13 06:48:20|||||||||19
1749797310000|2025-06-13 06:48:30|196.72|196.59|196.72|196.59|196.72|196.59|196.72|196.59|9
1749797340000|2025-06-13 06:49:00|196.82|196.64|196.82|196.64|196.82|196.69|196.82|196.64|23
1749797350000|2025-06-13 06:49:10|196.92|196.69|196.92|196.79|196.92|196.84|196.92|196.69|17
1749797370000|2025-06-13 06:49:30|196.82|196.74|196.82|196.69|196.82|196.74|196.82|196.69|20
1749797380000|2025-06-13 06:49:40||196.74||196.69||196.74||196.69|20
1749797390000|2025-06-13 06:49:50|196.77|196.74|196.87|196.74|196.87|196.74|196.77|196.74|62
1749797400000|2025-06-13 06:50:00|196.82|196.69|196.77|196.64|196.82|196.69|196.72|196.59|86
1749797420000|2025-06-13 06:50:20|||||||||19
1749797430000|2025-06-13 06:50:30|196.87|196.69|196.92|196.74|196.92|196.74|196.87|196.69|15
1749797450000|2025-06-13 06:50:50|196.87|196.79|196.92|196.79|196.92|196.79|196.87|196.79|2
1749797460000|2025-06-13 06:51:00|196.97|196.84|196.97|196.84|196.97|196.84|196.97|196.84|31
1749797480000|2025-06-13 06:51:20|||||||||1
1749797490000|2025-06-13 06:51:30|196.92||196.97||196.97||196.92||58
1749797500000|2025-06-13 06:51:40|196.92|196.79|196.92|196.79|196.92|196.84|196.92|196.79|27
1749797510000|2025-06-13 06:51:50||196.84||196.79||196.84||196.79|0
1749797520000|2025-06-13 06:52:00|196.97|196.84|196.97|196.84|196.97|196.84|196.97|196.84|8
1749797530000|2025-06-13 06:52:10|||||||||19
1749797540000|2025-06-13 06:52:20|197.02|196.89|197.12|196.99|197.12|196.99|197.02|196.89|30
1749797550000|2025-06-13 06:52:30|197.17|197.04|197.07|196.99|197.17|197.09|197.07|196.99|124
1749797570000|2025-06-13 06:52:50|197.12|196.94|197.12|196.99|197.12|196.99|197.12|196.94|69
1749797580000|2025-06-13 06:53:00|||||||||8
1749797600000|2025-06-13 06:53:20|197.17|197.04|197.17|197.04|197.17|197.04|197.17|197.04|7
1749797610000|2025-06-13 06:53:30|197.27|197.09|197.27|197.09|197.27|197.09|197.27|197.09|23
1749797620000|2025-06-13 06:53:40|197.32|197.14|197.32|197.24|197.32|197.24|197.32|197.14|10
1749797630000|2025-06-13 06:53:50|197.37|197.29|197.37|197.24|197.37|197.29|197.37|197.24|2
1749797640000|2025-06-13 06:54:00|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|0
1749797650000|2025-06-13 06:54:10|197.42|197.29|197.37|197.24|197.42|197.29|197.37|197.24|69
1749797660000|2025-06-13 06:54:20||197.19||197.24||197.24||197.19|8
1749797670000|2025-06-13 06:54:30|197.32|197.19|197.27|197.14|197.32|197.19|197.27|197.14|57
1749797680000|2025-06-13 06:54:40|197.22||197.27||197.27||197.22||18
1749797690000|2025-06-13 06:54:50|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|20
1749797700000|2025-06-13 06:55:00|197.27|197.24|197.27|197.14|197.32|197.24|197.27|197.14|89
1749797710000|2025-06-13 06:55:10|197.32|197.24|197.37|197.24|197.37|197.24|197.32|197.24|65
1749797720000|2025-06-13 06:55:20|197.32|197.29|197.32|197.19|197.32|197.29|197.32|197.19|90
1749797730000|2025-06-13 06:55:30|197.27|197.14|197.22|197.09|197.27|197.14|197.22|197.09|64
1749797760000|2025-06-13 06:56:00|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|19
1749797780000|2025-06-13 06:56:20|197.22|197.09|197.22|197.09|197.22|197.14|197.22|197.09|2
1749797790000|2025-06-13 06:56:30|197.17|197.04|197.17|197.04|197.17|197.04|197.17|197.04|6
1749797810000|2025-06-13 06:56:50||197.09||197.04||197.09||197.04|2
1749797820000|2025-06-13 06:57:00|||||||||4
1749797830000|2025-06-13 06:57:10|197.22|197.09|197.27|197.14|197.27|197.14|197.22|197.09|19
1749797840000|2025-06-13 06:57:20||197.09||197.09||197.09||197.09|4
1749797850000|2025-06-13 06:57:30|197.22|197.14|197.32|197.14|197.32|197.14|197.22|197.14|30
1749797870000|2025-06-13 06:57:50|197.27||197.27||197.27||197.27||0
1749797880000|2025-06-13 06:58:00||197.09||197.09||197.09||197.09|28
1749797890000|2025-06-13 06:58:10|197.22|197.14|197.32|197.19|197.32|197.19|197.22|197.14|20
1749797900000|2025-06-13 06:58:20|197.27|197.24|197.42|197.24|197.42|197.24|197.27|197.24|34
1749797910000|2025-06-13 06:58:30||197.29||197.24||197.29||197.24|10
1749797930000|2025-06-13 06:58:50|197.37||197.42||197.42||197.37||5
1749797940000|2025-06-13 06:59:00|||||||||9
1749797950000|2025-06-13 06:59:10||197.29||197.24||197.29||197.24|45
1749797960000|2025-06-13 06:59:20|197.32|197.29|197.52|197.39|197.52|197.39|197.32|197.29|77
1749797970000|2025-06-13 06:59:30|197.42|197.34|197.47|197.29|197.52|197.34|197.42|197.29|76
1749797980000|2025-06-13 06:59:40|197.42|197.24|197.37|197.24|197.42|197.24|197.37|197.24|79
1749797990000|2025-06-13 06:59:50|197.32|197.19|197.27|197.19|197.32|197.19|197.22|197.14|175
1749798000000|2025-06-13 07:00:00|197.22|197.14|197.52|197.44|197.52|197.44|197.22|197.09|651
1749798010000|2025-06-13 07:00:10|197.57|197.49|197.62|197.49|197.67|197.54|197.52|197.44|263
1749798020000|2025-06-13 07:00:20|197.57|197.59|197.77|197.64|197.82|197.74|197.57|197.59|177
1749798030000|2025-06-13 07:00:30|197.72|197.69|197.62|197.49|197.82|197.69|197.47|197.34|104
1749798040000|2025-06-13 07:00:40|197.57|197.54|197.72|197.59|197.72|197.59|197.57|197.49|41
1749798050000|2025-06-13 07:00:50|197.77|197.64|197.67|197.54|197.77|197.64|197.67|197.54|78
1749798060000|2025-06-13 07:01:00|197.62|197.39|197.57|197.44|197.62|197.49|197.47|197.34|83
1749798070000|2025-06-13 07:01:10|197.52|197.39|197.72|197.59|197.72|197.59|197.52|197.39|55
1749798080000|2025-06-13 07:01:20|197.67|197.54|197.57|197.49|197.72|197.59|197.57|197.49|59
1749798090000|2025-06-13 07:01:30|197.62|197.54|197.37|197.24|197.62|197.54|197.37|197.24|59
1749798100000|2025-06-13 07:01:40|197.42|197.29|197.57|197.49|197.57|197.49|197.42|197.29|28
1749798110000|2025-06-13 07:01:50|197.52|197.44|197.57|197.44|197.62|197.49|197.52|197.39|27
1749798120000|2025-06-13 07:02:00|197.52|197.49|197.62|197.44|197.62|197.54|197.52|197.44|80
1749798130000|2025-06-13 07:02:10|197.57|197.49|197.77|197.64|197.77|197.64|197.57|197.44|99
1749798140000|2025-06-13 07:02:20|197.92|197.69|197.82|197.69|197.92|197.79|197.82|197.69|87
1749798150000|2025-06-13 07:02:30|197.77|197.59|197.57|197.49|197.77|197.59|197.57|197.49|38
1749798160000|2025-06-13 07:02:40|197.62|197.44|197.52|197.39|197.62|197.44|197.52|197.39|40
1749798170000|2025-06-13 07:02:50|197.47|197.34|197.37|197.29|197.47|197.34|197.37|197.29|2
1749798180000|2025-06-13 07:03:00|197.32|197.24|197.27|197.14|197.37|197.29|197.27|197.14|89
1749798190000|2025-06-13 07:03:10|197.32|197.19|197.27|197.19|197.32|197.24|197.27|197.14|198
1749798200000|2025-06-13 07:03:20|197.22|197.14|197.17|197.04|197.27|197.14|197.12|197.04|74
1749798210000|2025-06-13 07:03:30|197.12|196.99|197.07|196.94|197.12|196.99|197.07|196.94|139
1749798220000|2025-06-13 07:03:40|197.02|196.99|197.22|197.09|197.22|197.09|197.02|196.99|50
1749798230000|2025-06-13 07:03:50|197.17||197.22||197.22||197.17||29
1749798240000|2025-06-13 07:04:00|197.17|197.14|197.32|197.19|197.32|197.24|197.17|197.14|142
1749798250000|2025-06-13 07:04:10|197.37|197.24|197.62|197.49|197.67|197.49|197.37|197.24|77
1749798260000|2025-06-13 07:04:20|197.57|197.44|197.52|197.39|197.62|197.44|197.52|197.39|7
1749798270000|2025-06-13 07:04:30|197.47|197.34|197.37|197.24|197.52|197.34|197.37|197.24|23
1749798280000|2025-06-13 07:04:40|197.32|197.19|197.27|197.19|197.32|197.19|197.22|197.09|28
1749798290000|2025-06-13 07:04:50|197.32|197.24|197.42|197.29|197.42|197.29|197.32|197.19|8
1749798300000|2025-06-13 07:05:00|197.37|197.34|197.32|197.24|197.52|197.44|197.32|197.24|59
1749798310000|2025-06-13 07:05:10|197.27|197.19|197.32|197.24|197.37|197.24|197.27|197.14|52
1749798320000|2025-06-13 07:05:20|197.27|197.19|197.27|197.19|197.32|197.24|197.22|197.09|27
1749798330000|2025-06-13 07:05:30|197.32|197.14|197.17|197.09|197.32|197.24|197.17|197.09|146
1749798340000|2025-06-13 07:05:40|197.12|197.04|197.12|196.99|197.12|197.04|197.07|196.94|117
1749798350000|2025-06-13 07:05:50|197.07|197.04|197.02|196.94|197.07|197.04|196.97|196.89|44
1749798360000|2025-06-13 07:06:00|197.07|196.99|197.02|196.89|197.07|196.99|196.97|196.89|9
1749798370000|2025-06-13 07:06:10|196.97|196.94|196.87|196.74|196.97|196.94|196.87|196.74|47
1749798380000|2025-06-13 07:06:20|196.82|196.79|196.82|196.69|196.92|196.79|196.82|196.69|24
1749798390000|2025-06-13 07:06:30|196.87|196.74|196.87|196.79|196.97|196.84|196.87|196.74|35
1749798400000|2025-06-13 07:06:40|196.92|196.74|196.82|196.74|196.92|196.79|196.82|196.74|3
1749798410000|2025-06-13 07:06:50|196.87|196.69|196.92|196.84|196.92|196.84|196.87|196.69|60
1749798420000|2025-06-13 07:07:00|196.97|196.79|196.87|196.79|196.97|196.84|196.82|196.74|32
1749798430000|2025-06-13 07:07:10|196.82|196.74|196.87|196.74|196.87|196.74|196.82|196.74|8
1749798440000|2025-06-13 07:07:20|196.82|196.79|196.87|196.74|196.87|196.79|196.82|196.74|18
1749798450000|2025-06-13 07:07:30|196.92|196.79|196.92|196.79|196.92|196.79|196.92|196.74|11
1749798460000|2025-06-13 07:07:40|196.97|196.84|197.17|197.09|197.17|197.09|196.97|196.84|28
1749798470000|2025-06-13 07:07:50|197.12|197.04|197.07|196.99|197.12|197.04|197.02|196.94|47
1749798480000|2025-06-13 07:08:00|197.02|196.94|196.92|196.79|197.02|196.94|196.92|196.79|76
1749798490000|2025-06-13 07:08:10|196.87|196.84|196.87|196.79|196.92|196.84|196.82|196.74|88
1749798500000|2025-06-13 07:08:20|196.92|196.74|196.87|196.79|196.92|196.79|196.87|196.74|305
1749798510000|2025-06-13 07:08:30|196.92|196.74|196.87|196.74|196.92|196.79|196.87|196.74|13
1749798520000|2025-06-13 07:08:40|196.97|196.79|197.02|196.89|197.02|196.94|196.97|196.74|59
1749798530000|2025-06-13 07:08:50|196.97|196.84|196.92|196.84|197.02|196.89|196.92|196.79|9
1749798540000|2025-06-13 07:09:00|196.97|196.79|196.97|196.89|196.97|196.89|196.97|196.79|11
1749798550000|2025-06-13 07:09:10|197.02|196.94|197.12|196.99|197.12|197.04|197.02|196.94|19
1749798560000|2025-06-13 07:09:20|197.07|196.94|197.12|196.99|197.12|196.99|197.07|196.94|18
1749798570000|2025-06-13 07:09:30|197.07|196.94|197.02|196.89|197.12|197.04|196.97|196.89|41
1749798580000|2025-06-13 07:09:40|196.97|196.94|197.07|196.99|197.12|196.99|196.97|196.84|294
1749798590000|2025-06-13 07:09:50|197.12|197.04|197.07|196.94|197.12|197.04|197.07|196.94|21
1749798600000|2025-06-13 07:10:00|197.02|196.99|197.02|196.89|197.02|196.99|196.92|196.79|51
1749798610000|2025-06-13 07:10:10|197.07|196.94|197.12|197.04|197.17|197.04|197.07|196.94|36
1749798620000|2025-06-13 07:10:20|197.07|196.99|197.12|196.99|197.12|197.04|197.07|196.94|39
1749798630000|2025-06-13 07:10:30|197.07|196.94|196.92|196.84|197.07|196.94|196.92|196.79|34
1749798640000|2025-06-13 07:10:40|196.97|196.79|196.97|196.84|196.97|196.89|196.87|196.79|66
1749798650000|2025-06-13 07:10:50|196.92|196.79|196.87|196.79|196.92|196.79|196.87|196.79|10
1749798660000|2025-06-13 07:11:00|196.97|196.84|197.02|196.89|197.07|196.94|196.97|196.84|100
1749798670000|2025-06-13 07:11:10|196.97|196.84|196.92|196.84|196.97|196.89|196.92|196.79|7
1749798680000|2025-06-13 07:11:20|197.02|196.79|196.97|196.84|197.02|196.89|196.97|196.79|19
1749798690000|2025-06-13 07:11:30|196.92|196.79|196.97|196.84|196.97|196.84|196.87|196.79|4189
1749798700000|2025-06-13 07:11:40|196.92|196.89|196.97|196.84|196.97|196.89|196.92|196.84|11
1749798710000|2025-06-13 07:11:50|196.92|196.89|196.97|196.84|196.97|196.89|196.92|196.84|12
1749798720000|2025-06-13 07:12:00|196.92|196.89|197.02|196.94|197.07|196.94|196.92|196.84|34
1749798730000|2025-06-13 07:12:10|197.07|196.89|197.07|196.99|197.12|196.99|197.02|196.89|31
1749798740000|2025-06-13 07:12:20|197.12|197.04|197.17|197.04|197.17|197.09|197.12|197.04|206
1749798750000|2025-06-13 07:12:30|197.12|196.99|197.17|197.09|197.17|197.09|197.12|196.99|23
1749798760000|2025-06-13 07:12:40|197.12|196.99|197.02|196.89|197.12|196.99|196.97|196.84|306
1749798770000|2025-06-13 07:12:50|197.07|196.94|197.02|196.94|197.07|196.99|197.02|196.89|11
1749798780000|2025-06-13 07:13:00|197.07|196.99|197.07|196.99|197.12|197.04|197.07|196.94|43
1749798790000|2025-06-13 07:13:10|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.89|1
1749798800000|2025-06-13 07:13:20|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.89|3
1749798810000|2025-06-13 07:13:30|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|25
1749798820000|2025-06-13 07:13:40|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.79|24
1749798830000|2025-06-13 07:13:50|197.02|196.94|197.12|197.04|197.12|197.04|196.97|196.89|76
1749798840000|2025-06-13 07:14:00|197.07|196.99|196.92|196.84|197.07|197.04|196.87|196.79|66
1749798850000|2025-06-13 07:14:10|196.97|196.89|196.82|196.74|196.97|196.89|196.82|196.74|60
1749798860000|2025-06-13 07:14:20|196.87|196.79|197.02|196.94|197.02|196.94|196.87|196.79|179
1749798870000|2025-06-13 07:14:30|196.97|196.89|197.02|196.94|197.07|196.99|196.97|196.89|19
1749798880000|2025-06-13 07:14:40|196.97|196.89|197.02|196.94|197.07|196.94|196.97|196.89|18
1749798890000|2025-06-13 07:14:50|197.07|196.89|197.02|196.94|197.07|196.99|197.02|196.89|16
1749798900000|2025-06-13 07:15:00|196.97|196.89|196.97|196.89|197.07|196.99|196.97|196.89|212
1749798910000|2025-06-13 07:15:10|197.02|196.84|197.02|196.94|197.02|196.94|197.02|196.84|18
1749798920000|2025-06-13 07:15:20|196.97|196.89|196.97|196.89|197.02|196.94|196.97|196.84|4
1749798930000|2025-06-13 07:15:30|197.02|196.94|196.92|196.84|197.07|196.94|196.92|196.84|21
1749798940000|2025-06-13 07:15:40|196.97|196.89|196.97|196.89|197.02|196.89|196.97|196.84|30
1749798950000|2025-06-13 07:15:50|197.02|196.94|197.02|196.94|197.02|196.94|196.97|196.89|2
1749798960000|2025-06-13 07:16:00|197.07|196.89|197.02|196.94|197.07|196.99|197.02|196.89|20
1749798970000|2025-06-13 07:16:10|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.94|7
1749798980000|2025-06-13 07:16:20|197.12|197.04|197.07|196.99|197.12|197.04|197.02|196.94|309
1749798990000|2025-06-13 07:16:30|197.02|196.94|197.02|196.94|197.07|196.94|197.02|196.94|78
1749799000000|2025-06-13 07:16:40|197.07|196.89|197.32|197.24|197.32|197.24|197.07|196.89|737
1749799010000|2025-06-13 07:16:50|197.27|197.19|197.32|197.19|197.32|197.19|197.22|197.14|11
1749799020000|2025-06-13 07:17:00|197.27|197.14|197.17|197.04|197.27|197.14|197.07|196.99|85
1749799030000|2025-06-13 07:17:10|197.12|196.99|196.97|196.89|197.12|196.99|196.97|196.84|223
1749799040000|2025-06-13 07:17:20|197.02|196.94|197.12|197.04|197.12|197.04|196.97|196.89|143
1749799050000|2025-06-13 07:17:30|197.17|197.09|196.97|196.89|197.17|197.09|196.92|196.84|289
1749799060000|2025-06-13 07:17:40|196.92|196.84|196.87|196.79|196.97|196.89|196.87|196.79|131
1749799070000|2025-06-13 07:17:50|196.82|196.74|196.87|196.79|196.92|196.79|196.82|196.74|164
1749799080000|2025-06-13 07:18:00|196.92|196.84|196.92|196.79|196.92|196.84|196.87|196.74|340
1749799090000|2025-06-13 07:18:10|196.87|196.84|196.92|196.79|196.92|196.84|196.87|196.79|22
1749799100000|2025-06-13 07:18:20|196.87|196.84|197.02|196.94|197.02|196.94|196.87|196.79|55
1749799110000|2025-06-13 07:18:30|196.97|196.89|197.07|196.99|197.07|196.99|196.97|196.89|155
1749799120000|2025-06-13 07:18:40|197.02|196.94|197.07|196.94|197.07|196.99|197.02|196.94|1
1749799130000|2025-06-13 07:18:50|197.12|196.99|197.07|196.99|197.12|197.04|197.07|196.94|20
1749799140000|2025-06-13 07:19:00|197.02|196.94|197.02|196.94|197.07|196.99|197.02|196.94|12
1749799150000|2025-06-13 07:19:10|197.07|196.89|197.02|196.94|197.07|196.99|197.02|196.89|5
1749799160000|2025-06-13 07:19:20|196.97|196.89|196.92|196.79|196.97|196.89|196.87|196.79|2
1749799170000|2025-06-13 07:19:30|196.87|196.84|196.87|196.79|196.97|196.84|196.87|196.79|0
1749799180000|2025-06-13 07:19:40|196.92|196.74|196.77|196.69|196.92|196.79|196.72|196.64|40
1749799190000|2025-06-13 07:19:50|196.82|196.64|196.72|196.64|196.82|196.69|196.72|196.64|8
1749799200000|2025-06-13 07:20:00|196.77|196.69|196.77|196.69|196.82|196.74|196.72|196.64|22
1749799210000|2025-06-13 07:20:10|196.82|196.64|196.77|196.64|196.82|196.69|196.72|196.64|50
1749799220000|2025-06-13 07:20:20|196.72|196.69|196.72|196.59|196.77|196.69|196.72|196.59|23
1749799230000|2025-06-13 07:20:30|196.67|196.64|196.67|196.59|196.72|196.64|196.67|196.59|325
1749799240000|2025-06-13 07:20:40|196.72|196.64|196.72|196.64|196.77|196.69|196.67|196.59|59
1749799250000|2025-06-13 07:20:50|||||||||15
1749799260000|2025-06-13 07:21:00|196.67|196.59|196.77|196.69|196.77|196.69|196.67|196.59|10
1749799270000|2025-06-13 07:21:10|196.87|196.79|196.87|196.79|196.92|196.79|196.87|196.74|86
1749799280000|2025-06-13 07:21:20|196.92||196.87||196.92||196.87||12
1749799290000|2025-06-13 07:21:30|196.92|196.84|196.87|196.79|196.92|196.84|196.87|196.74|14
1749799300000|2025-06-13 07:21:40|196.92|196.84|196.92|196.84|196.97|196.84|196.87|196.79|6
1749799310000|2025-06-13 07:21:50|196.87|196.79|196.87|196.79|196.92|196.79|196.87|196.79|2
1749799320000|2025-06-13 07:22:00|196.92|196.84|196.82|196.74|196.92|196.84|196.82|196.69|13
1749799330000|2025-06-13 07:22:10||196.69||196.74||196.74||196.69|0
1749799340000|2025-06-13 07:22:20|196.77|196.69|196.72|196.64|196.82|196.74|196.72|196.59|17
1749799350000|2025-06-13 07:22:30|196.77|196.69|196.82|196.69|196.82|196.69|196.72|196.69|6
1749799360000|2025-06-13 07:22:40|196.77|196.74|196.72|196.64|196.82|196.74|196.72|196.59|99
1749799370000|2025-06-13 07:22:50|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|289
1749799380000|2025-06-13 07:23:00|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|222
1749799390000|2025-06-13 07:23:10|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|483
1749799400000|2025-06-13 07:23:20|196.72|196.64|196.72|196.64|196.77|196.69|196.67|196.59|205
1749799410000|2025-06-13 07:23:30|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|44
1749799420000|2025-06-13 07:23:40|196.77|196.69|196.87|196.79|196.87|196.79|196.77|196.69|821
1749799430000|2025-06-13 07:23:50|196.82|196.74|196.92|196.84|196.92|196.84|196.77|196.69|148
1749799440000|2025-06-13 07:24:00|196.97|196.89|196.97|196.84|197.02|196.94|196.92|196.84|236
1749799450000|2025-06-13 07:24:10|197.02|196.89|196.97|196.89|197.02|196.89|196.97|196.84|5
1749799460000|2025-06-13 07:24:20|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|40
1749799470000|2025-06-13 07:24:30|197.02|196.84|196.97|196.89|197.02|196.89|196.97|196.84|2
1749799480000|2025-06-13 07:24:40|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.79|4
1749799490000|2025-06-13 07:24:50|196.97|196.79|196.92|196.79|196.97|196.84|196.92|196.79|0
1749799500000|2025-06-13 07:25:00|196.87|196.74|196.82|196.74|196.92|196.79|196.82|196.74|9
1749799510000|2025-06-13 07:25:10|196.77|196.69|196.97|196.89|196.97|196.89|196.77|196.69|236
1749799520000|2025-06-13 07:25:20|197.02|196.84|197.02|196.89|197.02|196.89|196.92|196.84|13
1749799530000|2025-06-13 07:25:30|196.97|196.94|196.92|196.84|196.97|196.94|196.92|196.84|14
1749799540000|2025-06-13 07:25:40|196.87|196.79|196.87|196.79|196.92|196.84|196.87|196.79|76
1749799550000|2025-06-13 07:25:50|196.82|196.74|196.92|196.84|196.92|196.84|196.82|196.74|148
1749799560000|2025-06-13 07:26:00|196.87|196.79|196.87|196.79|196.87|196.79|196.82|196.74|5
1749799570000|2025-06-13 07:26:10|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|136
1749799580000|2025-06-13 07:26:20|196.92|196.84|196.82|196.74|196.92|196.84|196.77|196.69|21
1749799590000|2025-06-13 07:26:30||196.69||196.69||196.74||196.69|10
1749799600000|2025-06-13 07:26:40|196.87|196.74|196.87|196.79|196.87|196.79|196.87|196.69|2
1749799610000|2025-06-13 07:26:50|196.82|196.74|196.72|196.64|196.82|196.74|196.72|196.59|15
1749799620000|2025-06-13 07:27:00|196.77|196.59|196.77|196.69|196.77|196.69|196.77|196.59|4
1749799630000|2025-06-13 07:27:10||196.64||196.64||196.69||196.64|0
1749799640000|2025-06-13 07:27:20|196.72|196.69|196.72|196.64|196.72|196.69|196.72|196.64|0
1749799650000|2025-06-13 07:27:30|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.59|5
1749799660000|2025-06-13 07:27:40|196.77|196.59|196.77|196.64|196.77|196.64|196.77|196.59|6
1749799670000|2025-06-13 07:27:50|196.72|196.59|196.67|196.59|196.72|196.64|196.67|196.59|195
1749799680000|2025-06-13 07:28:00|||||||||2
1749799690000|2025-06-13 07:28:10|196.77|196.64|196.72|196.64|196.77|196.64|196.67|196.59|35
1749799700000|2025-06-13 07:28:20|196.77|196.59|196.77|196.69|196.77|196.69|196.72|196.59|9
1749799710000|2025-06-13 07:28:30|196.82|196.74|196.87|196.79|196.92|196.84|196.82|196.74|19
1749799720000|2025-06-13 07:28:40|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.79|3
1749799730000|2025-06-13 07:28:50|196.92|196.84|196.92|196.84|196.92|196.89|196.92|196.84|46
1749799740000|2025-06-13 07:29:00|196.87|196.79|196.87|196.79|196.92|196.84|196.87|196.79|8
1749799750000|2025-06-13 07:29:10|196.92|196.84|196.92|196.84|196.97|196.89|196.92|196.79|6
1749799760000|2025-06-13 07:29:20||196.79||196.84||196.84||196.79|108
1749799770000|2025-06-13 07:29:30||196.79||196.84||196.84||196.79|98
1749799780000|2025-06-13 07:29:40|196.97|196.89|196.97|196.84|196.97|196.89|196.92|196.84|11
1749799790000|2025-06-13 07:29:50|196.92|196.89|196.92|196.84|196.97|196.89|196.92|196.84|3
1749799800000|2025-06-13 07:30:00|196.82|196.79|196.82|196.74|196.82|196.79|196.77|196.69|92
1749799810000|2025-06-13 07:30:10|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.74|27
1749799820000|2025-06-13 07:30:20|196.92|196.74|196.92|196.84|196.92|196.84|196.92|196.74|2
1749799830000|2025-06-13 07:30:30|196.87|196.79|196.87|196.74|196.87|196.79|196.82|196.74|14
1749799840000|2025-06-13 07:30:40|196.82|196.69|196.72|196.64|196.82|196.74|196.72|196.64|38
1749799850000|2025-06-13 07:30:50|196.77|196.69|196.87|196.79|196.87|196.79|196.77|196.64|105
1749799860000|2025-06-13 07:31:00|196.82|196.74|196.82|196.74|196.87|196.79|196.82|196.74|53
1749799870000|2025-06-13 07:31:10|196.87|196.79|196.97|196.89|196.97|196.89|196.87|196.74|40
1749799880000|2025-06-13 07:31:20|197.02|196.94|197.02|196.89|197.02|196.94|196.97|196.89|20
1749799890000|2025-06-13 07:31:30|197.07|196.94|197.07|196.99|197.12|197.04|197.07|196.89|27
1749799900000|2025-06-13 07:31:40|197.12|197.04|197.17|197.09|197.22|197.09|197.12|196.99|124
1749799910000|2025-06-13 07:31:50|197.22|197.14|197.12|197.04|197.22|197.14|197.07|196.99|369
1749799920000|2025-06-13 07:32:00|197.07|196.99|196.97|196.89|197.12|196.99|196.97|196.89|261
1749799930000|2025-06-13 07:32:10|197.02|196.94|197.07|196.99|197.07|196.99|196.97|196.94|288
1749799940000|2025-06-13 07:32:20|197.02|196.94|196.97|196.89|197.02|196.94|196.97|196.84|179
1749799950000|2025-06-13 07:32:30|197.02|196.94|197.02|196.89|197.02|196.94|196.97|196.89|152
1749799960000|2025-06-13 07:32:40|196.97|196.84|196.92|196.84|196.97|196.84|196.92|196.84|18
1749799970000|2025-06-13 07:32:50|196.87|196.79|196.97|196.89|196.97|196.89|196.87|196.79|52
1749799980000|2025-06-13 07:33:00|197.02|196.94|197.02|196.94|197.07|196.99|197.02|196.89|29
1749799990000|2025-06-13 07:33:10|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|4
1749800000000|2025-06-13 07:33:20|197.07|196.99|197.07|196.99|197.12|197.04|197.07|196.99|46
1749800010000|2025-06-13 07:33:30|197.12|197.04|197.12|197.04|197.12|197.04|197.07|197.04|151
1749800020000|2025-06-13 07:33:40|197.07|196.99|196.97|196.89|197.07|196.99|196.97|196.89|26
1749800030000|2025-06-13 07:33:50|197.02|196.94|197.02|196.89|197.02|196.94|196.97|196.89|29
1749800040000|2025-06-13 07:34:00|197.07|196.94|197.02|196.94|197.07|196.99|196.97|196.89|33
1749800050000|2025-06-13 07:34:10|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.94|14
1749800060000|2025-06-13 07:34:20|||||||||14
1749800070000|2025-06-13 07:34:30|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.89|230
1749800080000|2025-06-13 07:34:40|196.97|196.89|196.97|196.89|196.97|196.94|196.97|196.89|22
1749800090000|2025-06-13 07:34:50|196.92|196.84|196.92|196.84|196.97|196.89|196.92|196.84|54
1749800100000|2025-06-13 07:35:00|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|39
1749800110000|2025-06-13 07:35:10|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|46
1749800120000|2025-06-13 07:35:20|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|74
1749800130000|2025-06-13 07:35:30|196.97|196.89|196.92|196.84|196.97|196.89|196.92|196.84|366
1749800140000|2025-06-13 07:35:40|196.97|196.89|196.97|196.89|196.97|196.89|196.92|196.84|35
1749800150000|2025-06-13 07:35:50|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|165
1749800160000|2025-06-13 07:36:00|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|217
1749800170000|2025-06-13 07:36:10|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|93
1749800200000|2025-06-13 07:36:40|||||||||135
1749800210000|2025-06-13 07:36:50|197.02|196.94|197.17|197.09|197.22|197.09|197.02|196.94|422
1749800220000|2025-06-13 07:37:00|197.22|197.14|197.17|197.09|197.22|197.14|197.17|197.09|32
1749800230000|2025-06-13 07:37:10|197.22|197.14|197.22|197.09|197.22|197.14|197.22|197.09|25
1749800240000|2025-06-13 07:37:20|197.17|197.14|197.22|197.09|197.22|197.14|197.17|197.09|1
1749800250000|2025-06-13 07:37:30|197.17|197.14|197.17|197.09|197.17|197.14|197.17|197.04|250
1749800260000|2025-06-13 07:37:40|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|58
1749800270000|2025-06-13 07:37:50||197.09||197.09||197.14||197.09|21
1749800280000|2025-06-13 07:38:00|197.27|197.14|197.42|197.29|197.42|197.29|197.27|197.14|138
1749800290000|2025-06-13 07:38:10|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.34|68
1749800300000|2025-06-13 07:38:20|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|40
1749800310000|2025-06-13 07:38:30|197.52|197.34|197.52|197.39|197.52|197.44|197.52|197.34|57
1749800320000|2025-06-13 07:38:40|197.47|197.44|197.52|197.44|197.52|197.44|197.47|197.39|14
1749800330000|2025-06-13 07:38:50|197.57|197.49|197.57|197.49|197.62|197.54|197.57|197.49|89
1749800340000|2025-06-13 07:39:00|197.62|197.54|197.72|197.64|197.72|197.64|197.62|197.49|242
1749800350000|2025-06-13 07:39:10|197.67|197.59|197.77|197.69|197.77|197.69|197.67|197.59|1391
1749800360000|2025-06-13 07:39:20||197.64||197.69||197.69||197.64|27
1749800370000|2025-06-13 07:39:30|197.72|197.64|197.72|197.64|197.77|197.69|197.72|197.64|106
1749800380000|2025-06-13 07:39:40|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|61
1749800390000|2025-06-13 07:39:50|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|16
1749800400000|2025-06-13 07:40:00|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|20
1749800410000|2025-06-13 07:40:10|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|7
1749800420000|2025-06-13 07:40:20|||||||||38
1749800430000|2025-06-13 07:40:30|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|162
1749800440000|2025-06-13 07:40:40|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.49|45
1749800450000|2025-06-13 07:40:50|197.67|197.64|197.77|197.69|197.77|197.69|197.62|197.64|113
1749800460000|2025-06-13 07:41:00|197.72|197.64|197.82|197.74|197.87|197.79|197.72|197.64|278
1749800470000|2025-06-13 07:41:10|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|59
1749800480000|2025-06-13 07:41:20|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.64|43
1749800490000|2025-06-13 07:41:30|197.87|197.74|197.82|197.74|197.87|197.79|197.82|197.74|19
1749800500000|2025-06-13 07:41:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|1
1749800510000|2025-06-13 07:41:50|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.69|26
1749800520000|2025-06-13 07:42:00|197.87||197.82||197.87||197.82||4
1749800530000|2025-06-13 07:42:10|197.87||197.82||197.87||197.82||24
1749800540000|2025-06-13 07:42:20||197.69||197.74||197.74||197.69|14
1749800550000|2025-06-13 07:42:30|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.69|21
1749800560000|2025-06-13 07:42:40|197.87|197.79|197.97|197.89|197.97|197.89|197.87|197.79|94
1749800570000|2025-06-13 07:42:50|198.02||197.97||198.02||197.97||33
1749800580000|2025-06-13 07:43:00|198.02|197.94|198.02|197.94|198.02|197.94|197.97|197.89|7
1749800590000|2025-06-13 07:43:10|197.97|197.89|198.02|197.94|198.02|197.94|197.97|197.89|52
1749800600000|2025-06-13 07:43:20|198.07||198.02||198.07||198.02||48
1749800610000|2025-06-13 07:43:30|||||||||11
1749800620000|2025-06-13 07:43:40|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|33
1749800630000|2025-06-13 07:43:50|198.07|197.99|198.07|197.99|198.12|197.99|198.02|197.99|61
1749800640000|2025-06-13 07:44:00|198.12|198.04|198.17|198.09|198.17|198.09|198.12|198.04|9
1749800650000|2025-06-13 07:44:10|198.12|198.04|198.12|198.04|198.17|198.09|198.12|198.04|30
1749800660000|2025-06-13 07:44:20|198.17|197.99|198.17|198.04|198.17|198.09|198.12|197.99|48
1749800670000|2025-06-13 07:44:30|198.12|198.09|198.12|198.04|198.12|198.09|198.12|198.04|32
1749800680000|2025-06-13 07:44:40|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|65
1749800690000|2025-06-13 07:44:50|198.02|197.99|198.07|197.94|198.07|197.99|198.02|197.94|4
1749800700000|2025-06-13 07:45:00||197.99||197.99||197.99||197.94|3
1749800710000|2025-06-13 07:45:10|198.12|197.94|198.12|197.99|198.12|198.04|198.12|197.94|48
1749800720000|2025-06-13 07:45:20|198.07|198.04|198.07|197.99|198.07|198.04|198.07|197.99|6
1749800730000|2025-06-13 07:45:30|198.12|197.94|198.02|197.94|198.12|197.94|198.02|197.94|22
1749800740000|2025-06-13 07:45:40|||||||||26
1749800750000|2025-06-13 07:45:50|197.97|197.84|197.87|197.79|197.97|197.84|197.82|197.74|190
1749800760000|2025-06-13 07:46:00|197.82|197.74|197.87|197.79|197.87|197.79|197.82|197.74|12
1749800770000|2025-06-13 07:46:10|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|12
1749800780000|2025-06-13 07:46:20|197.77|197.69|197.77|197.69|197.77|197.74|197.77|197.69|132
1749800790000|2025-06-13 07:46:30|197.82||197.77||197.82||197.77||18
1749800800000|2025-06-13 07:46:40|197.82|197.74|197.72|197.64|197.82|197.74|197.72|197.64|21
1749800810000|2025-06-13 07:46:50||197.59||197.59||197.59||197.59|23
1749800820000|2025-06-13 07:47:00|197.77|197.64|197.77|197.64|197.77|197.69|197.77|197.64|16
1749800830000|2025-06-13 07:47:10|197.72||197.77||197.77||197.72||17
1749800840000|2025-06-13 07:47:20|197.72|197.69|197.72|197.64|197.72|197.69|197.72|197.64|0
1749800850000|2025-06-13 07:47:30|197.77|197.59|197.82|197.69|197.82|197.69|197.72|197.59|46
1749800860000|2025-06-13 07:47:40|197.77|197.74|197.77|197.69|197.82|197.74|197.77|197.69|60
1749800870000|2025-06-13 07:47:50||197.64||197.69||197.69||197.64|3
1749800880000|2025-06-13 07:48:00|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.74|16
1749800890000|2025-06-13 07:48:10|||||||||3
1749800900000|2025-06-13 07:48:20||197.69||197.69||197.74||197.69|0
1749800910000|2025-06-13 07:48:30|197.77||197.82||197.82||197.77||18
1749800920000|2025-06-13 07:48:40||197.74||197.74||197.74||197.74|6
1749800930000|2025-06-13 07:48:50|197.87|197.79|197.87|197.79|197.92|197.84|197.87|197.79|107
1749800940000|2025-06-13 07:49:00|197.82|197.74|197.82|197.74|197.87|197.74|197.82|197.69|42
1749800950000|2025-06-13 07:49:10|197.77|197.69|197.77|197.69|197.82|197.69|197.77|197.64|12
1749800960000|2025-06-13 07:49:20|197.72|197.64|197.67|197.54|197.77|197.69|197.67|197.54|9
1749800970000|2025-06-13 07:49:30|197.62|197.49|197.57|197.49|197.62|197.49|197.57|197.49|14
1749800980000|2025-06-13 07:49:40|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|30
1749800990000|2025-06-13 07:49:50|197.57||197.57||197.62||197.57||143
1749801000000|2025-06-13 07:50:00|197.62|197.44|197.57|197.49|197.62|197.49|197.57|197.44|23
1749801010000|2025-06-13 07:50:10|197.52|197.44|197.57|197.44|197.57|197.49|197.52|197.44|12
1749801020000|2025-06-13 07:50:20|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.44|58
1749801030000|2025-06-13 07:50:30|197.62|197.44|197.57|197.49|197.62|197.49|197.57|197.44|48
1749801040000|2025-06-13 07:50:40|197.62|197.54|197.72|197.64|197.72|197.64|197.62|197.54|43
1749801050000|2025-06-13 07:50:50|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.59|12
1749801060000|2025-06-13 07:51:00|197.77|197.64|197.77|197.69|197.77|197.69|197.77|197.59|37
1749801070000|2025-06-13 07:51:10|197.72|197.64|197.72|197.64|197.77|197.64|197.72|197.59|5
1749801080000|2025-06-13 07:51:20|197.77|197.69|197.82|197.69|197.82|197.74|197.77|197.69|113
1749801090000|2025-06-13 07:51:30||197.74||197.74||197.74||197.69|7
1749801100000|2025-06-13 07:51:40|197.87||197.82||197.87||197.82||11
1749801110000|2025-06-13 07:51:50|197.87|197.69|197.77|197.69|197.87|197.69|197.77|197.69|29
1749801120000|2025-06-13 07:52:00|197.72|197.64|197.77|197.64|197.77|197.69|197.72|197.64|18
1749801130000|2025-06-13 07:52:10|197.72|197.74|197.82|197.69|197.82|197.74|197.72|197.69|512
1749801140000|2025-06-13 07:52:20|197.77|197.64|197.77|197.69|197.77|197.69|197.72|197.64|2
1749801150000|2025-06-13 07:52:30|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|13
1749801160000|2025-06-13 07:52:40|197.77|197.74|197.87|197.74|197.87|197.74|197.77|197.69|35
1749801170000|2025-06-13 07:52:50|197.82|197.79|197.87|197.74|197.87|197.79|197.82|197.74|12
1749801180000|2025-06-13 07:53:00|197.82|197.79|197.82|197.74|197.87|197.79|197.82|197.69|35
1749801190000|2025-06-13 07:53:10|197.87||197.82||197.87||197.82||4
1749801200000|2025-06-13 07:53:20|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|5
1749801210000|2025-06-13 07:53:30|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|11
1749801220000|2025-06-13 07:53:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|40
1749801230000|2025-06-13 07:53:50|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|116
1749801240000|2025-06-13 07:54:00|197.97|197.79|197.92|197.84|197.97|197.89|197.92|197.79|49
1749801250000|2025-06-13 07:54:10|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|4
1749801260000|2025-06-13 07:54:20|197.97|197.79|197.87|197.79|197.97|197.79|197.87|197.79|14
1749801270000|2025-06-13 07:54:30|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.79|6
1749801280000|2025-06-13 07:54:40|||||||||3
1749801290000|2025-06-13 07:54:50|197.97|197.79|197.97|197.89|197.97|197.89|197.97|197.79|3
1749801300000|2025-06-13 07:55:00|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.84|30
1749801310000|2025-06-13 07:55:10|197.92|197.89|197.97|197.89|197.97|197.89|197.92|197.84|4
1749801320000|2025-06-13 07:55:20|197.92|197.84|197.97|197.84|197.97|197.84|197.92|197.84|7
1749801330000|2025-06-13 07:55:30|197.92|197.79|197.92|197.84|197.97|197.84|197.92|197.79|16
1749801340000|2025-06-13 07:55:40|197.97|197.89|197.97|197.89|197.97|197.89|197.92|197.84|4
1749801350000|2025-06-13 07:55:50|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|4
1749801360000|2025-06-13 07:56:00||197.84||197.89||197.89||197.84|13
1749801370000|2025-06-13 07:56:10|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|21
1749801380000|2025-06-13 07:56:20|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|12
1749801390000|2025-06-13 07:56:30|||||||||3
1749801400000|2025-06-13 07:56:40|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|5
1749801410000|2025-06-13 07:56:50|198.02||197.97||198.02||197.97||5
1749801420000|2025-06-13 07:57:00|198.12|197.99|198.12|197.99|198.17|198.09|198.07|197.99|321
1749801430000|2025-06-13 07:57:10|198.07|198.04|198.07|197.99|198.07|198.04|198.07|197.99|5
1749801440000|2025-06-13 07:57:20|198.02|197.94|198.02|197.94|198.12|197.99|198.02|197.94|25
1749801450000|2025-06-13 07:57:30|198.07|197.99|198.07|197.99|198.12|197.99|198.07|197.99|11
1749801460000|2025-06-13 07:57:40|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|2
1749801470000|2025-06-13 07:57:50|198.17|198.04|198.12|198.04|198.17|198.09|198.12|198.04|37
1749801480000|2025-06-13 07:58:00||197.99||198.04||198.04||197.99|11
1749801490000|2025-06-13 07:58:10|198.07|197.99|198.07|197.99|198.12|197.99|198.07|197.99|9
1749801500000|2025-06-13 07:58:20|198.12||198.07||198.12||198.07||7
1749801510000|2025-06-13 07:58:30|198.12||198.07||198.12||198.07||7
1749801520000|2025-06-13 07:58:40|198.02|197.94|198.02|197.89|198.07|197.99|198.02|197.89|43
1749801530000|2025-06-13 07:58:50|197.97|197.94|198.02|197.89|198.02|197.94|197.97|197.89|15
1749801540000|2025-06-13 07:59:00|197.97|197.94|197.87|197.79|197.97|197.94|197.87|197.79|25
1749801550000|2025-06-13 07:59:10|197.92|197.74|197.87|197.79|197.92|197.84|197.87|197.74|25
1749801560000|2025-06-13 07:59:20|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.79|16
1749801570000|2025-06-13 07:59:30|197.92|197.84|198.02|197.94|198.02|197.94|197.92|197.84|38
1749801580000|2025-06-13 07:59:40|197.97|197.89|198.02|197.94|198.02|197.94|197.97|197.89|61
1749801590000|2025-06-13 07:59:50||197.89||197.94||197.94||197.89|13
1749801600000|2025-06-13 08:00:00|197.97|197.89|198.07|197.99|198.07|197.99|197.97|197.89|107
1749801610000|2025-06-13 08:00:10|198.12|197.94|198.07|197.99|198.12|198.04|198.07|197.94|4
1749801620000|2025-06-13 08:00:20|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|4
1749801630000|2025-06-13 08:00:30|198.07|198.04|198.07|197.99|198.07|198.04|198.07|197.99|26
1749801640000|2025-06-13 08:00:40|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.89|1
1749801650000|2025-06-13 08:00:50|198.07|197.89|198.07|197.99|198.07|197.99|198.02|197.89|20
1749801660000|2025-06-13 08:01:00|198.12|198.04|198.27|198.14|198.27|198.19|198.12|198.04|70
1749801670000|2025-06-13 08:01:10|198.22|198.09|198.17|198.09|198.22|198.14|198.17|198.09|11
1749801680000|2025-06-13 08:01:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|17
1749801700000|2025-06-13 08:01:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|83
1749801710000|2025-06-13 08:01:50|198.22|198.14|198.32|198.24|198.32|198.24|198.17|198.14|52
1749801720000|2025-06-13 08:02:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|18
1749801730000|2025-06-13 08:02:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.09|19
1749801740000|2025-06-13 08:02:20|198.32|198.24|198.42|198.34|198.42|198.34|198.32|198.24|58
1749801750000|2025-06-13 08:02:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|16
1749801760000|2025-06-13 08:02:40|198.42|198.34|198.52|198.44|198.52|198.44|198.42|198.34|120
1749801770000|2025-06-13 08:02:50|198.47|198.39|198.42|198.34|198.47|198.44|198.42|198.34|45
1749801780000|2025-06-13 08:03:00|198.37|198.29|198.47|198.39|198.47|198.39|198.37|198.29|19
1749801790000|2025-06-13 08:03:10|198.42|198.34|198.37|198.29|198.42|198.39|198.37|198.29|17
1749801800000|2025-06-13 08:03:20|198.42||198.37||198.42||198.37||24
1749801810000|2025-06-13 08:03:30|198.42|198.34|198.42|198.29|198.42|198.34|198.37|198.29|7
1749801820000|2025-06-13 08:03:40||198.34||198.34||198.34||198.29|0
1749801830000|2025-06-13 08:03:50||198.29||198.29||198.29||198.29|41
1749801840000|2025-06-13 08:04:00|198.37|198.24|198.32|198.24|198.37|198.24|198.32|198.19|0
1749801850000|2025-06-13 08:04:10||198.19||198.19||198.24||198.19|1
1749801860000|2025-06-13 08:04:20|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|1
1749801870000|2025-06-13 08:04:30|198.22|198.09|198.22|198.14|198.22|198.14|198.22|198.09|92
1749801880000|2025-06-13 08:04:40|198.17|198.09|198.07|197.99|198.17|198.14|198.07|197.99|198
1749801890000|2025-06-13 08:04:50|198.12|198.04|198.07|197.99|198.12|198.04|198.07|197.99|62
1749801900000|2025-06-13 08:05:00|198.12||198.07||198.12||198.07||73
1749801910000|2025-06-13 08:05:10|198.12|198.04|198.22|198.09|198.22|198.14|198.12|198.04|95
1749801920000|2025-06-13 08:05:20|198.17|198.14|198.17|198.09|198.17|198.14|198.17|198.09|0
1749801930000|2025-06-13 08:05:30|198.22||198.17||198.22||198.17||17
1749801940000|2025-06-13 08:05:40|198.12|198.04|198.17|198.09|198.17|198.09|198.12|198.04|4
1749801950000|2025-06-13 08:05:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|24
1749801960000|2025-06-13 08:06:00|198.27|198.19|198.37|198.29|198.37|198.29|198.27|198.19|27
1749801970000|2025-06-13 08:06:10|198.32|198.24|198.32|198.24|198.37|198.29|198.32|198.24|27
1749801980000|2025-06-13 08:06:20|198.27|198.19|198.22|198.09|198.27|198.19|198.17|198.09|28
1749801990000|2025-06-13 08:06:30|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.14|4
1749802000000|2025-06-13 08:06:40|198.27|198.09|198.22|198.14|198.27|198.14|198.22|198.09|4
1749802010000|2025-06-13 08:06:50||198.09||198.14||198.14||198.09|2
1749802020000|2025-06-13 08:07:00||198.09||198.14||198.14||198.09|0
1749802030000|2025-06-13 08:07:10|198.27||198.22||198.27||198.22||6
1749802040000|2025-06-13 08:07:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|19
1749802050000|2025-06-13 08:07:30|198.12|198.04|198.12|198.04|198.17|198.04|198.12|198.04|9
1749802060000|2025-06-13 08:07:40||197.99||197.99||198.04||197.99|0
1749802070000|2025-06-13 08:07:50|198.07|198.04|198.07|197.99|198.12|198.04|198.07|197.99|5
1749802080000|2025-06-13 08:08:00|198.12||198.07||198.12||198.07||3
1749802090000|2025-06-13 08:08:10|198.12|198.04|198.07|197.94|198.12|198.04|198.07|197.94|341
1749802100000|2025-06-13 08:08:20|198.12|197.99|198.07|197.99|198.12|197.99|198.07|197.99|38
1749802110000|2025-06-13 08:08:30||197.94||197.99||197.99||197.94|1
1749802120000|2025-06-13 08:08:40|198.02|197.94|198.02|197.94|198.02|197.99|198.02|197.94|120
1749802130000|2025-06-13 08:08:50|198.07|197.99|198.07|197.99|198.12|198.04|198.07|197.99|125
1749802140000|2025-06-13 08:09:00|198.12||198.07||198.12||198.07||21
1749802150000|2025-06-13 08:09:10|198.12|197.94|198.02|197.94|198.12|197.99|198.02|197.94|60
1749802160000|2025-06-13 08:09:20|198.07|197.99|198.12|198.04|198.12|198.04|198.02|197.94|20
1749802170000|2025-06-13 08:09:30|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|21
1749802180000|2025-06-13 08:09:40|||||||||1
1749802190000|2025-06-13 08:09:50|||||||||1
1749802200000|2025-06-13 08:10:00|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.04|19
1749802210000|2025-06-13 08:10:10||198.04||198.04||198.04||198.04|1
1749802220000|2025-06-13 08:10:20|198.12||198.12||198.12||198.12||18
1749802230000|2025-06-13 08:10:30|198.17|198.09|198.07|197.99|198.17|198.09|198.07|197.99|56
1749802240000|2025-06-13 08:10:40||197.94||197.99||197.99||197.94|56
1749802250000|2025-06-13 08:10:50|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|11
1749802260000|2025-06-13 08:11:00|198.02|197.94|198.02|197.94|198.02|197.99|198.02|197.94|1
1749802270000|2025-06-13 08:11:10|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|12
1749802280000|2025-06-13 08:11:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.94|19
1749802290000|2025-06-13 08:11:30|198.02|197.94|198.07|197.94|198.07|197.99|198.02|197.94|12
1749802300000|2025-06-13 08:11:40|198.12|197.99|198.17|198.09|198.22|198.09|198.12|197.99|82
1749802310000|2025-06-13 08:11:50|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|70
1749802320000|2025-06-13 08:12:00|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|3
1749802330000|2025-06-13 08:12:10|198.12|198.04|198.27|198.19|198.32|198.19|198.12|198.04|7
1749802340000|2025-06-13 08:12:20|198.32|198.14|198.37|198.24|198.37|198.24|198.27|198.14|56
1749802350000|2025-06-13 08:12:30|198.32|198.29|198.27|198.14|198.37|198.29|198.22|198.14|386
1749802360000|2025-06-13 08:12:40|198.32|198.19|198.32|198.19|198.32|198.19|198.27|198.19|23
1749802370000|2025-06-13 08:12:50|198.27|198.24|198.37|198.24|198.37|198.24|198.27|198.24|4
1749802380000|2025-06-13 08:13:00|198.42|198.29|198.37|198.29|198.42|198.34|198.37|198.24|21
1749802390000|2025-06-13 08:13:10|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|1
1749802400000|2025-06-13 08:13:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.19|24
1749802410000|2025-06-13 08:13:30|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|12
1749802420000|2025-06-13 08:13:40|198.37||198.32||198.37||198.32||2
1749802430000|2025-06-13 08:13:50|198.37||198.32||198.37||198.32||4
1749802450000|2025-06-13 08:14:10|||||||||2
1749802460000|2025-06-13 08:14:20|||||||||2
1749802480000|2025-06-13 08:14:40||198.19||198.19||198.19||198.19|3
1749802490000|2025-06-13 08:14:50|198.27|198.14|198.22|198.14|198.27|198.19|198.22|198.14|0
1749802500000|2025-06-13 08:15:00|198.27|198.09|198.22|198.14|198.27|198.14|198.22|198.09|4
1749802510000|2025-06-13 08:15:10|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|2
1749802520000|2025-06-13 08:15:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.04|2
1749802530000|2025-06-13 08:15:30|198.22|198.04|198.27|198.19|198.27|198.19|198.22|198.04|34
1749802540000|2025-06-13 08:15:40|198.32|198.14|198.32|198.19|198.32|198.19|198.32|198.14|8
1749802550000|2025-06-13 08:15:50||198.24||198.19||198.24||198.19|101
1749802560000|2025-06-13 08:16:00|198.27||198.27||198.32||198.27||11
1749802580000|2025-06-13 08:16:20||198.14||198.19||198.19||198.14|6
1749802590000|2025-06-13 08:16:30|198.32|198.14|198.27|198.19|198.32|198.19|198.27|198.14|14
1749802600000|2025-06-13 08:16:40|198.22|198.14|198.22|198.14|198.22|198.19|198.22|198.14|0
1749802610000|2025-06-13 08:16:50|198.17|198.09|198.17|198.04|198.17|198.14|198.12|198.04|11
1749802620000|2025-06-13 08:17:00|198.12|197.99|198.07|197.99|198.12|197.99|198.07|197.94|0
1749802630000|2025-06-13 08:17:10||197.94||197.94||197.99||197.94|1080
1749802640000|2025-06-13 08:17:20||197.99||197.99||197.99||197.94|5
1749802650000|2025-06-13 08:17:30|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|3
1749802660000|2025-06-13 08:17:40|198.17|198.09|198.17|198.04|198.17|198.09|198.17|198.04|3
1749802670000|2025-06-13 08:17:50|198.12|198.09|198.12|198.04|198.12|198.09|198.12|198.04|0
1749802710000|2025-06-13 08:18:30|198.17|197.99|198.12|197.99|198.17|197.99|198.12|197.99|40
1749802720000|2025-06-13 08:18:40|198.07|198.04|198.12|198.04|198.12|198.04|198.07|197.99|6
1749802730000|2025-06-13 08:18:50|198.17||198.12||198.17||198.12||8
1749802740000|2025-06-13 08:19:00|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.04|6
1749802760000|2025-06-13 08:19:20|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|16
1749802770000|2025-06-13 08:19:30|198.22||198.22||198.22||198.17||2
1749802780000|2025-06-13 08:19:40||198.14||198.14||198.14||198.09|0
1749802790000|2025-06-13 08:19:50|198.17|198.09|198.17|198.09|198.17|198.14|198.17|198.09|5
1749802800000|2025-06-13 08:20:00|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|14
1749802810000|2025-06-13 08:20:10|198.07|198.04|198.17|198.09|198.17|198.09|198.07|197.99|8
1749802820000|2025-06-13 08:20:20||198.04||198.04||198.09||198.04|7
1749802830000|2025-06-13 08:20:30|198.12||198.12||198.12||198.12||0
1749802850000|2025-06-13 08:20:50|198.17|198.09|198.07|197.99|198.17|198.09|198.07|197.99|36
1749802870000|2025-06-13 08:21:10|198.02|197.89|198.02|197.94|198.02|197.94|198.02|197.89|274
1749802880000|2025-06-13 08:21:20|197.97|197.89|197.97|197.89|198.02|197.89|197.97|197.84|19
1749802890000|2025-06-13 08:21:30|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.84|27
1749802900000|2025-06-13 08:21:40|197.92||197.92||197.97||197.92||8
1749802910000|2025-06-13 08:21:50|197.97|197.79|197.77|197.69|197.97|197.79|197.77|197.69|100
1749802930000|2025-06-13 08:22:10|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.69|38
1749802940000|2025-06-13 08:22:20|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.64|3
1749802960000|2025-06-13 08:22:40|197.82||197.77||197.82||197.77||2
1749802970000|2025-06-13 08:22:50|197.72|197.64|197.82|197.74|197.82|197.74|197.72|197.64|45
1749802980000|2025-06-13 08:23:00|197.77|197.69|197.77|197.69|197.82|197.74|197.77|197.69|1
1749802990000|2025-06-13 08:23:10|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|7
1749803000000|2025-06-13 08:23:20||197.69||197.74||197.74||197.69|1
1749803010000|2025-06-13 08:23:30|197.87|197.69|197.92|197.79|197.92|197.79|197.87|197.69|45
1749803020000|2025-06-13 08:23:40|197.87||197.87||197.92||197.87||2
1749803040000|2025-06-13 08:24:00|197.82|197.74|197.77|197.69|197.82|197.74|197.77|197.69|35
1749803050000|2025-06-13 08:24:10|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|5
1749803060000|2025-06-13 08:24:20|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|8
1749803070000|2025-06-13 08:24:30|197.77||197.72||197.77||197.72||13
1749803080000|2025-06-13 08:24:40|197.77|197.69|197.82|197.69|197.82|197.74|197.77|197.69|3
1749803090000|2025-06-13 08:24:50|197.77||197.82||197.82||197.77||1
1749803100000|2025-06-13 08:25:00|197.77|197.74|197.77|197.69|197.77|197.74|197.77|197.69|0
1749803120000|2025-06-13 08:25:20|197.82|197.74|197.77|197.69|197.82|197.74|197.77|197.69|1
1749803130000|2025-06-13 08:25:30|197.82|197.74|197.77|197.69|197.82|197.74|197.77|197.69|4
1749803140000|2025-06-13 08:25:40|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|2
1749803160000|2025-06-13 08:26:00|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|85
1749803180000|2025-06-13 08:26:20|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.79|3
1749803190000|2025-06-13 08:26:30|||||||||240
1749803200000|2025-06-13 08:26:40|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.69|3
1749803210000|2025-06-13 08:26:50|197.77|197.69|197.72|197.59|197.82|197.74|197.72|197.59|5
1749803220000|2025-06-13 08:27:00|197.67|197.64|197.62|197.54|197.72|197.64|197.62|197.54|51
1749803230000|2025-06-13 08:27:10|197.67|197.59|197.52|197.44|197.67|197.59|197.52|197.44|173
1749803240000|2025-06-13 08:27:20|197.47|197.39|197.47|197.39|197.52|197.44|197.47|197.39|33
1749803250000|2025-06-13 08:27:30|197.42|197.34|197.42|197.34|197.47|197.39|197.42|197.34|125
1749803260000|2025-06-13 08:27:40|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.34|64
1749803270000|2025-06-13 08:27:50|197.52|197.44|197.52|197.44|197.52|197.44|197.47|197.44|22
1749803280000|2025-06-13 08:28:00|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|5
1749803290000|2025-06-13 08:28:10|197.52|197.44|197.42|197.29|197.52|197.44|197.37|197.29|588
1749803300000|2025-06-13 08:28:20|197.37|197.24|197.32|197.24|197.37|197.24|197.32|197.24|30
1749803310000|2025-06-13 08:28:30|197.37|197.29|197.42|197.34|197.42|197.34|197.32|197.24|52
1749803320000|2025-06-13 08:28:40|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.34|45
1749803330000|2025-06-13 08:28:50|197.42|197.34|197.47|197.34|197.47|197.39|197.42|197.34|9
1749803340000|2025-06-13 08:29:00|197.42|197.39|197.42|197.34|197.42|197.39|197.42|197.29|2
1749803350000|2025-06-13 08:29:10|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|29
1749803360000|2025-06-13 08:29:20|||||||||11
1749803370000|2025-06-13 08:29:30||197.39||197.44||197.44||197.39|13951
1749803380000|2025-06-13 08:29:40||197.39||197.44||197.44||197.39|8
1749803390000|2025-06-13 08:29:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|103
1749803400000|2025-06-13 08:30:00|197.52|197.44|197.52|197.39|197.57|197.49|197.52|197.39|11287
1749803410000|2025-06-13 08:30:10|197.47|197.34|197.47|197.39|197.47|197.39|197.42|197.34|14
1749803420000|2025-06-13 08:30:20|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|24
1749803430000|2025-06-13 08:30:30|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.19|64
1749803440000|2025-06-13 08:30:40|197.37||197.32||197.37||197.32||10
1749803450000|2025-06-13 08:30:50|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|13
1749803460000|2025-06-13 08:31:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|2730
1749803470000|2025-06-13 08:31:10|197.42|197.24|197.47|197.34|197.47|197.39|197.42|197.24|2758
1749803480000|2025-06-13 08:31:20||197.39||197.39||197.39||197.34|11
1749803490000|2025-06-13 08:31:30|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|5
1749803500000|2025-06-13 08:31:40|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|1
1749803510000|2025-06-13 08:31:50|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|25
1749803520000|2025-06-13 08:32:00|197.42||197.37||197.42||197.37||5
1749803530000|2025-06-13 08:32:10|197.32|197.24|197.32|197.24|197.32|197.24|197.27|197.19|155
1749803540000|2025-06-13 08:32:20||197.19||197.24||197.24||197.19|1
1749803550000|2025-06-13 08:32:30|197.27|197.19|197.17|197.09|197.27|197.19|197.17|197.09|72
1749803560000|2025-06-13 08:32:40|197.22|197.14|197.32|197.24|197.37|197.24|197.22|197.14|43
1749803570000|2025-06-13 08:32:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|15
1749803580000|2025-06-13 08:33:00|||||||||28
1749803590000|2025-06-13 08:33:10|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.19|8
1749803600000|2025-06-13 08:33:20|||||||||21
1749803610000|2025-06-13 08:33:30|||||||||3
1749803620000|2025-06-13 08:33:40|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|3
1749803630000|2025-06-13 08:33:50|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|3
1749803640000|2025-06-13 08:34:00|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|3
1749803650000|2025-06-13 08:34:10||197.19||197.24||197.24||197.19|0
1749803660000|2025-06-13 08:34:20|197.37|197.29|197.37|197.29|197.42|197.34|197.37|197.29|31
1749803670000|2025-06-13 08:34:30|197.42|197.34|197.47|197.34|197.47|197.34|197.42|197.34|23
1749803680000|2025-06-13 08:34:40|197.42|197.39|197.42|197.34|197.42|197.39|197.42|197.34|28
1749803690000|2025-06-13 08:34:50|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|3
1749803700000|2025-06-13 08:35:00|197.47|197.39|197.42|197.29|197.47|197.39|197.42|197.29|2
1749803710000|2025-06-13 08:35:10|197.37|197.34|197.32|197.24|197.37|197.34|197.32|197.24|9
1749803730000|2025-06-13 08:35:30|||||||||2
1749803740000|2025-06-13 08:35:40|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|7
1749803750000|2025-06-13 08:35:50|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|28
1749803760000|2025-06-13 08:36:00|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|7
1749803770000|2025-06-13 08:36:10|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.29|13
1749803780000|2025-06-13 08:36:20|||||||||31
1749803790000|2025-06-13 08:36:30|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|7
1749803820000|2025-06-13 08:37:00|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|20
1749803830000|2025-06-13 08:37:10|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|5
1749803840000|2025-06-13 08:37:20|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|11
1749803850000|2025-06-13 08:37:30|197.57||197.57||197.57||197.57||12
1749803860000|2025-06-13 08:37:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|2
1749803880000|2025-06-13 08:38:00|||||||||2
1749803890000|2025-06-13 08:38:10|197.67|197.49|197.67|197.54|197.67|197.59|197.67|197.49|11
1749803900000|2025-06-13 08:38:20|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.59|2
1749803920000|2025-06-13 08:38:40||197.54||197.59||197.59||197.54|26
1749803930000|2025-06-13 08:38:50|197.72|197.64|197.72|197.59|197.72|197.64|197.67|197.59|4
1749803940000|2025-06-13 08:39:00|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|0
1749803950000|2025-06-13 08:39:10|197.62|197.54|197.52|197.44|197.62|197.54|197.52|197.44|150
1749803960000|2025-06-13 08:39:20|197.47|197.39|197.37|197.29|197.52|197.39|197.37|197.29|28
1749803970000|2025-06-13 08:39:30|197.42|197.24|197.32|197.24|197.42|197.24|197.32|197.19|13
1749803980000|2025-06-13 08:39:40|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.14|31
1749803990000|2025-06-13 08:39:50|197.32|197.14|197.27|197.19|197.32|197.24|197.27|197.14|13
1749804000000|2025-06-13 08:40:00|197.32|197.24|197.32|197.19|197.32|197.24|197.27|197.19|23
1749804010000|2025-06-13 08:40:10|197.27|197.24|197.27|197.14|197.27|197.24|197.22|197.14|55
1749804020000|2025-06-13 08:40:20|197.32|197.19|197.27|197.19|197.32|197.24|197.27|197.19|27
1749804030000|2025-06-13 08:40:30|197.32|197.24|197.37|197.24|197.37|197.24|197.32|197.19|36
1749804040000|2025-06-13 08:40:40|197.32|197.29|197.32|197.24|197.32|197.29|197.32|197.24|1
1749804050000|2025-06-13 08:40:50|197.37|197.19|197.32|197.19|197.37|197.24|197.27|197.19|10
1749804060000|2025-06-13 08:41:00|197.27|197.14|197.27|197.19|197.27|197.19|197.22|197.09|52
1749804070000|2025-06-13 08:41:10|197.22|197.14|197.27|197.19|197.27|197.19|197.22|197.14|77
1749804080000|2025-06-13 08:41:20||197.14||197.19||197.19||197.14|0
1749804090000|2025-06-13 08:41:30|197.22|197.14|197.22|197.14|197.22|197.19|197.22|197.14|2
1749804100000|2025-06-13 08:41:40|197.12|196.99|197.07|196.99|197.12|197.04|197.07|196.99|759
1749804110000|2025-06-13 08:41:50|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.89|225
1749804120000|2025-06-13 08:42:00|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.84|16
1749804130000|2025-06-13 08:42:10|196.92|196.84|197.02|196.94|197.02|196.94|196.92|196.84|55
1749804140000|2025-06-13 08:42:20|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|3
1749804150000|2025-06-13 08:42:30|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|29
1749804160000|2025-06-13 08:42:40||196.89||196.94||196.94||196.89|0
1749804170000|2025-06-13 08:42:50|197.07|196.89|197.12|197.04|197.12|197.04|197.02|196.89|75
1749804180000|2025-06-13 08:43:00|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|78
1749804190000|2025-06-13 08:43:10|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|0
1749804200000|2025-06-13 08:43:20|197.12|197.04|197.12|197.04|197.12|197.04|197.12|196.99|21
1749804210000|2025-06-13 08:43:30|197.07|196.99|197.12|196.99|197.12|197.04|197.07|196.99|41
1749804220000|2025-06-13 08:43:40|197.17|197.04|197.22|197.14|197.22|197.14|197.17|197.04|344
1749804230000|2025-06-13 08:43:50|197.17|197.09|197.12|197.04|197.17|197.09|197.12|197.04|202
1749804240000|2025-06-13 08:44:00|197.07|196.99|197.12|196.99|197.12|196.99|197.07|196.99|8
1749804250000|2025-06-13 08:44:10|197.07|197.04|197.12|196.99|197.12|197.04|197.07|196.99|1
1749804260000|2025-06-13 08:44:20|197.07|197.04|197.12|197.04|197.12|197.04|197.07|196.99|23
1749804280000|2025-06-13 08:44:40|197.17|197.09|197.12|197.04|197.17|197.09|197.12|197.04|30
1749804290000|2025-06-13 08:44:50|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|15
1749804300000|2025-06-13 08:45:00|197.07||197.07||197.07||197.02||35
1749804310000|2025-06-13 08:45:10|197.02|196.99|197.07|196.99|197.07|196.99|197.02|196.94|309
1749804320000|2025-06-13 08:45:20|197.12|197.04|197.07|196.99|197.12|197.04|197.07|196.99|6
1749804330000|2025-06-13 08:45:30|197.02|196.94|196.97|196.89|197.07|196.94|196.97|196.89|10
1749804340000|2025-06-13 08:45:40|196.92|196.84|196.82|196.74|196.92|196.89|196.82|196.69|80
1749804350000|2025-06-13 08:45:50|196.77|196.69|196.72|196.64|196.82|196.69|196.72|196.64|59
1749804360000|2025-06-13 08:46:00|196.77|196.69|196.77|196.69|196.77|196.69|196.72|196.64|230
1749804370000|2025-06-13 08:46:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.69|9
1749804380000|2025-06-13 08:46:20|196.87|196.69|196.87|196.79|196.87|196.79|196.82|196.69|27
1749804390000|2025-06-13 08:46:30|196.92|196.74|196.97|196.89|196.97|196.89|196.92|196.74|78
1749804400000|2025-06-13 08:46:40|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.79|63
1749804410000|2025-06-13 08:46:50|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.94|299
1749804420000|2025-06-13 08:47:00|197.12|197.04|197.12|196.99|197.12|197.04|197.07|196.99|40
1749804430000|2025-06-13 08:47:10|197.07|197.04|197.12|197.04|197.12|197.04|197.07|197.04|27
1749804440000|2025-06-13 08:47:20|197.07|196.99|197.02|196.94|197.07|196.99|196.97|196.89|388
1749804450000|2025-06-13 08:47:30|197.07|196.99|197.07|196.99|197.07|196.99|197.02|196.94|15
1749804460000|2025-06-13 08:47:40|197.02|196.94|197.02|196.94|197.02|196.99|197.02|196.94|3
1749804470000|2025-06-13 08:47:50|197.07|196.89|197.07|196.99|197.07|196.99|197.02|196.89|6
1749804480000|2025-06-13 08:48:00|197.02|196.94|197.07|196.94|197.07|196.99|197.02|196.94|6
1749804490000|2025-06-13 08:48:10||196.99||196.99||196.99||196.99|0
1749804500000|2025-06-13 08:48:20|||||||||25
1749804510000|2025-06-13 08:48:30|197.02|196.94|196.92|196.84|197.02|196.94|196.92|196.84|65
1749804520000|2025-06-13 08:48:40|196.87|196.79|196.92|196.79|196.92|196.84|196.87|196.79|10
1749804530000|2025-06-13 08:48:50|196.97|196.84|196.97|196.89|196.97|196.89|196.92|196.84|75
1749804540000|2025-06-13 08:49:00|196.87|196.79|196.87|196.79|196.92|196.79|196.87|196.79|544
1749804550000|2025-06-13 08:49:10|196.92|196.84|196.92|196.84|196.92|196.84|196.87|196.84|4
1749804560000|2025-06-13 08:49:20|196.97|196.89|196.97|196.89|196.97|196.89|196.92|196.84|49
1749804570000|2025-06-13 08:49:30|197.02|196.84|196.92|196.84|197.02|196.84|196.92|196.84|311
1749804580000|2025-06-13 08:49:40|196.97||196.92||196.97||196.92||242
1749804590000|2025-06-13 08:49:50|196.97|196.89|196.92|196.84|196.97|196.89|196.92|196.84|43
1749804600000|2025-06-13 08:50:00|196.97||196.92||196.97||196.92||21
1749804610000|2025-06-13 08:50:10|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.84|0
1749804620000|2025-06-13 08:50:20||196.84||196.89||196.89||196.84|7
1749804640000|2025-06-13 08:50:40|196.92|196.84|197.07|196.94|197.07|196.99|196.92|196.84|99
1749804650000|2025-06-13 08:50:50||196.99||196.99||196.99||196.94|35
1749804660000|2025-06-13 08:51:00|197.12|197.04|197.07|196.99|197.17|197.09|197.07|196.99|285
1749804670000|2025-06-13 08:51:10|197.02|196.94|197.07|196.94|197.07|196.94|197.02|196.94|6
1749804680000|2025-06-13 08:51:20|197.02|196.99|196.97|196.89|197.02|196.99|196.97|196.89|33
1749804690000|2025-06-13 08:51:30|197.02|196.94|196.97|196.89|197.02|196.94|196.97|196.89|5
1749804710000|2025-06-13 08:51:50|196.92|196.84|196.97|196.89|196.97|196.89|196.92|196.84|101
1749804720000|2025-06-13 08:52:00|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|43
1749804730000|2025-06-13 08:52:10||196.89||196.94||196.94||196.89|0
1749804740000|2025-06-13 08:52:20|197.07|196.99|197.12|196.99|197.12|197.04|197.07|196.99|26
1749804750000|2025-06-13 08:52:30|197.07|197.04|197.17|197.09|197.17|197.09|197.07|197.04|32
1749804760000|2025-06-13 08:52:40|197.22||197.17||197.22||197.17||6
1749804770000|2025-06-13 08:52:50|197.22|197.04|197.17|197.04|197.22|197.04|197.17|197.04|11
1749804780000|2025-06-13 08:53:00|197.12|197.09|197.12|197.04|197.17|197.09|197.12|197.04|34
1749804790000|2025-06-13 08:53:10|197.22|197.09|197.22|197.09|197.22|197.14|197.17|197.09|13
1749804800000|2025-06-13 08:53:20|197.17|197.14|197.22|197.09|197.22|197.14|197.17|197.09|1
1749804810000|2025-06-13 08:53:30|197.17||197.22||197.22||197.17||1
1749804820000|2025-06-13 08:53:40||197.14||197.14||197.14||197.14|0
1749804830000|2025-06-13 08:53:50|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.04|1
1749804840000|2025-06-13 08:54:00|197.12|197.04|197.12|197.04|197.12|197.09|197.12|197.04|6
1749804850000|2025-06-13 08:54:10|197.17|197.09|197.17|197.09|197.17|197.09|197.12|197.04|8
1749804860000|2025-06-13 08:54:20|197.22|197.04|197.22|197.14|197.22|197.14|197.22|197.04|44
1749804870000|2025-06-13 08:54:30|197.17|197.09|197.12|197.04|197.17|197.14|197.12|197.04|8
1749804880000|2025-06-13 08:54:40|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|192
1749804890000|2025-06-13 08:54:50|197.07|196.89|197.07|196.99|197.07|196.99|197.07|196.89|24
1749804900000|2025-06-13 08:55:00|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|65
1749804910000|2025-06-13 08:55:10|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|80
1749804920000|2025-06-13 08:55:20|197.07|196.99|197.07|196.99|197.07|197.04|197.07|196.99|0
1749804930000|2025-06-13 08:55:30||196.94||196.99||196.99||196.94|0
1749804940000|2025-06-13 08:55:40|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.89|0
1749804950000|2025-06-13 08:55:50|196.97|196.89|197.02|196.89|197.02|196.89|196.92|196.84|26
1749804960000|2025-06-13 08:56:00|196.97|196.84|197.02|196.94|197.02|196.94|196.97|196.84|66
1749804970000|2025-06-13 08:56:10||196.89||196.94||196.94||196.89|0
1749804980000|2025-06-13 08:56:20|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|56
1749804990000|2025-06-13 08:56:30||196.99||197.04||197.04||196.99|0
1749805000000|2025-06-13 08:56:40|197.07|196.99|197.12|196.99|197.12|196.99|197.07|196.99|21
1749805010000|2025-06-13 08:56:50|197.07|197.04|197.12|197.04|197.12|197.04|197.07|197.04|7
1749805040000|2025-06-13 08:57:20|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|1
1749805050000|2025-06-13 08:57:30|197.12|196.94|197.07|196.99|197.12|196.99|197.07|196.94|1
1749805060000|2025-06-13 08:57:40|197.02|196.94|197.07|196.99|197.07|196.99|197.02|196.94|2
1749805070000|2025-06-13 08:57:50|197.12||197.07||197.12||197.07||2
1749805080000|2025-06-13 08:58:00|197.12||197.12||197.12||197.12||4
1749805090000|2025-06-13 08:58:10|197.07|196.94|197.07|196.94|197.07|196.94|197.02|196.94|13
1749805100000|2025-06-13 08:58:20|197.02|196.89|197.02|196.94|197.02|196.94|197.02|196.89|0
1749805110000|2025-06-13 08:58:30|197.07|196.89|197.07|196.94|197.07|196.94|197.07|196.89|263
1749805120000|2025-06-13 08:58:40||196.99||196.99||196.99||196.99|0
1749805130000|2025-06-13 08:58:50||196.94||196.99||196.99||196.94|5
1749805140000|2025-06-13 08:59:00|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|1
1749805150000|2025-06-13 08:59:10|196.97|196.89|196.97|196.89|196.97|196.94|196.97|196.89|15
1749805160000|2025-06-13 08:59:20|196.92|196.84|196.87|196.79|196.92|196.89|196.87|196.79|1
1749805170000|2025-06-13 08:59:30||196.74||196.79||196.79||196.74|8
1749805180000|2025-06-13 08:59:40||196.74||196.79||196.79||196.74|10
1749805190000|2025-06-13 08:59:50||196.74||196.79||196.79||196.74|9
1749805200000|2025-06-13 09:00:00|196.82|196.74|196.82|196.74|196.87|196.74|196.82|196.74|1
1749805210000|2025-06-13 09:00:10|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|43
1749805220000|2025-06-13 09:00:20|196.87|196.79|196.87|196.79|196.87|196.84|196.87|196.79|1
1749805230000|2025-06-13 09:00:30|196.92|196.74|196.97|196.84|196.97|196.89|196.92|196.74|26
1749805240000|2025-06-13 09:00:40|196.92|196.89|197.02|196.94|197.02|196.94|196.92|196.89|35
1749805250000|2025-06-13 09:00:50|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|11
1749805260000|2025-06-13 09:01:00|197.07|196.89|197.12|197.04|197.12|197.04|197.07|196.89|7
1749805270000|2025-06-13 09:01:10|197.17|197.09|197.17|197.09|197.22|197.09|197.17|197.09|25
1749805280000|2025-06-13 09:01:20|197.22|197.14|197.27|197.19|197.27|197.19|197.22|197.14|7
1749805290000|2025-06-13 09:01:30|197.32|197.24|197.42|197.29|197.42|197.29|197.27|197.24|180
1749805300000|2025-06-13 09:01:40|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.29|12
1749805310000|2025-06-13 09:01:50|197.37|197.29|197.37|197.29|197.42|197.34|197.37|197.29|53
1749805320000|2025-06-13 09:02:00|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|96
1749805330000|2025-06-13 09:02:10|197.52|197.34|197.47|197.34|197.57|197.49|197.47|197.34|213
1749805340000|2025-06-13 09:02:20|197.42|197.39|197.37|197.29|197.42|197.39|197.32|197.24|158
1749805350000|2025-06-13 09:02:30|197.32|197.24|197.32|197.24|197.32|197.29|197.32|197.19|1
1749805360000|2025-06-13 09:02:40||197.19||197.24||197.24||197.19|20
1749805370000|2025-06-13 09:02:50|197.37|197.19|197.32|197.24|197.37|197.29|197.32|197.19|9
1749805380000|2025-06-13 09:03:00|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.14|33
1749805390000|2025-06-13 09:03:10|197.37||197.32||197.37||197.32||37
1749805400000|2025-06-13 09:03:20|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|28
1749805410000|2025-06-13 09:03:30|197.42|197.34|197.42|197.29|197.42|197.34|197.37|197.29|29
1749805420000|2025-06-13 09:03:40||197.34||197.34||197.34||197.34|10
1749805430000|2025-06-13 09:03:50||197.29||197.34||197.34||197.29|11
1749805440000|2025-06-13 09:04:00||197.29||197.29||197.34||197.29|0
1749805450000|2025-06-13 09:04:10|197.47|197.34|197.47|197.39|197.47|197.39|197.47|197.29|27
1749805460000|2025-06-13 09:04:20||197.34||197.34||197.39||197.34|0
1749805470000|2025-06-13 09:04:30|197.42||197.42||197.42||197.42||0
1749805480000|2025-06-13 09:04:40|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|1
1749805490000|2025-06-13 09:04:50|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|106
1749805500000|2025-06-13 09:05:00|197.47|197.34|197.42|197.34|197.47|197.39|197.42|197.34|84
1749805510000|2025-06-13 09:05:10||197.29||197.29||197.34||197.29|75
1749805520000|2025-06-13 09:05:20|197.47|197.34|197.47|197.34|197.47|197.39|197.47|197.34|8
1749805530000|2025-06-13 09:05:30||197.39||197.39||197.39||197.39|0
1749805540000|2025-06-13 09:05:40|197.42|197.34|197.42|197.34|197.42|197.39|197.42|197.29|1
1749805550000|2025-06-13 09:05:50|197.47|197.39|197.57|197.49|197.57|197.49|197.47|197.39|47
1749805560000|2025-06-13 09:06:00|197.62|197.44|197.57|197.49|197.62|197.54|197.57|197.44|41
1749805570000|2025-06-13 09:06:10|197.52|197.44|197.52|197.39|197.52|197.44|197.52|197.39|12
1749805580000|2025-06-13 09:06:20|197.47|197.44|197.47|197.39|197.52|197.44|197.47|197.34|32
1749805590000|2025-06-13 09:06:30|197.42|197.34|197.37|197.29|197.47|197.39|197.37|197.24|910
1749805600000|2025-06-13 09:06:40|197.42|197.44|197.52|197.44|197.52|197.44|197.37|197.39|33
1749805610000|2025-06-13 09:06:50||197.39||197.44||197.44||197.39|0
1749805620000|2025-06-13 09:07:00|197.47|197.39|197.47|197.39|197.52|197.44|197.47|197.39|8
1749805630000|2025-06-13 09:07:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.39|2
1749805650000|2025-06-13 09:07:30|197.57||197.57||197.57||197.52||9
1749805660000|2025-06-13 09:07:40|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.44|13
1749805670000|2025-06-13 09:07:50|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|1
1749805680000|2025-06-13 09:08:00||197.39||197.44||197.44||197.39|1
1749805690000|2025-06-13 09:08:10||197.39||197.44||197.44||197.39|30
1749805700000|2025-06-13 09:08:20|197.47|197.39|197.52|197.44|197.57|197.44|197.47|197.39|22
1749805710000|2025-06-13 09:08:30|197.57|197.49|197.57|197.49|197.62|197.54|197.57|197.49|5
1749805720000|2025-06-13 09:08:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|1
1749805740000|2025-06-13 09:09:00||197.49||197.49||197.54||197.49|0
1749805750000|2025-06-13 09:09:10|197.57|197.54|197.57|197.49|197.62|197.54|197.57|197.49|3
1749805760000|2025-06-13 09:09:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|2
1749805770000|2025-06-13 09:09:30||197.49||197.49||197.54||197.49|0
1749805780000|2025-06-13 09:09:40||197.54||197.54||197.54||197.49|0
1749805790000|2025-06-13 09:09:50||197.49||197.49||197.54||197.49|5
1749805800000|2025-06-13 09:10:00|197.57|197.44|197.52|197.44|197.57|197.44|197.52|197.39|1
1749805810000|2025-06-13 09:10:10||197.39||197.39||197.44||197.39|0
1749805820000|2025-06-13 09:10:20|197.57|197.44|197.57|197.49|197.57|197.49|197.57|197.44|14
1749805830000|2025-06-13 09:10:30|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|19
1749805840000|2025-06-13 09:10:40|197.62|197.54|197.72|197.59|197.72|197.59|197.62|197.54|7
1749805850000|2025-06-13 09:10:50|197.67|197.54|197.67|197.59|197.67|197.59|197.67|197.54|1
1749805860000|2025-06-13 09:11:00|197.62|197.54|197.62|197.54|197.62|197.59|197.62|197.49|6
1749805870000|2025-06-13 09:11:10|197.57|197.49|197.67|197.59|197.67|197.59|197.57|197.49|3
1749805880000|2025-06-13 09:11:20|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|12
1749805890000|2025-06-13 09:11:30|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|7
1749805900000|2025-06-13 09:11:40|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.64|2
1749805910000|2025-06-13 09:11:50|197.67|197.59|197.67|197.59|197.67|197.64|197.67|197.59|0
1749805920000|2025-06-13 09:12:00|197.72||197.67||197.72||197.67||1
1749805930000|2025-06-13 09:12:10|197.72||197.72||197.72||197.72||2
1749805940000|2025-06-13 09:12:20|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.59|2
1749805950000|2025-06-13 09:12:30||197.59||197.59||197.64||197.59|1
1749805960000|2025-06-13 09:12:40||197.64||197.59||197.64||197.59|0
1749805970000|2025-06-13 09:12:50||197.64||197.64||197.64||197.59|0
1749805980000|2025-06-13 09:13:00||197.59||197.64||197.64||197.59|2
1749805990000|2025-06-13 09:13:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.64|68
1749806000000|2025-06-13 09:13:20|197.82||197.82||197.82||197.82||7
1749806010000|2025-06-13 09:13:30|197.77|197.74|197.72|197.64|197.82|197.74|197.72|197.64|26
1749806020000|2025-06-13 09:13:40|197.77|197.59|197.77|197.64|197.77|197.69|197.77|197.59|5
1749806030000|2025-06-13 09:13:50|197.72|197.69|197.62|197.49|197.72|197.69|197.57|197.49|66
1749806040000|2025-06-13 09:14:00|197.57|197.44|197.32|197.24|197.57|197.49|197.27|197.19|200
1749806050000|2025-06-13 09:14:10|197.27|197.19|197.37|197.29|197.37|197.29|197.27|197.19|67
1749806060000|2025-06-13 09:14:20|197.32|197.24|197.32|197.24|197.32|197.29|197.32|197.19|2
1749806070000|2025-06-13 09:14:30|197.37|197.29|197.52|197.44|197.52|197.44|197.37|197.24|73
1749806080000|2025-06-13 09:14:40|197.57|197.49|197.57|197.44|197.57|197.49|197.57|197.44|2
1749806090000|2025-06-13 09:14:50|197.62|197.49|197.67|197.59|197.67|197.59|197.62|197.49|4
1749806100000|2025-06-13 09:15:00|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.44|13
1749806110000|2025-06-13 09:15:10||197.44||197.44||197.49||197.44|0
1749806120000|2025-06-13 09:15:20|197.52|197.49|197.57|197.49|197.62|197.54|197.52|197.44|13
1749806140000|2025-06-13 09:15:40|197.62|197.54|197.77|197.69|197.82|197.69|197.62|197.54|15
1749806150000|2025-06-13 09:15:50|197.82|197.74|197.72|197.64|197.82|197.74|197.72|197.64|26
1749806160000|2025-06-13 09:16:00|197.67|197.59|197.67|197.59|197.72|197.59|197.67|197.59|4
1749806170000|2025-06-13 09:16:10|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.64|2
1749806190000|2025-06-13 09:16:30|197.67|197.59|197.72|197.59|197.72|197.64|197.67|197.59|4
1749806200000|2025-06-13 09:16:40|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.64|37
1749806210000|2025-06-13 09:16:50|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|7
1749806220000|2025-06-13 09:17:00||197.59||197.59||197.64||197.59|0
1749806230000|2025-06-13 09:17:10|197.67|197.64|197.62|197.54|197.67|197.64|197.62|197.54|18
1749806240000|2025-06-13 09:17:20|197.57|197.49|197.57|197.44|197.57|197.54|197.57|197.44|6
1749806250000|2025-06-13 09:17:30|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.44|2
1749806260000|2025-06-13 09:17:40|197.62|197.44|197.62|197.54|197.62|197.54|197.62|197.44|63
1749806270000|2025-06-13 09:17:50||197.49||197.54||197.54||197.49|6
1749806280000|2025-06-13 09:18:00||197.49||197.54||197.54||197.49|3
1749806290000|2025-06-13 09:18:10|197.57|197.49|197.57|197.49|197.57|197.54|197.57|197.49|4
1749806300000|2025-06-13 09:18:20|197.62||197.62||197.62||197.57||3
1749806310000|2025-06-13 09:18:30|197.67|197.54|197.62|197.54|197.67|197.59|197.62|197.54|40
1749806320000|2025-06-13 09:18:40||197.49||197.49||197.54||197.49|2
1749806330000|2025-06-13 09:18:50|197.57|197.54|197.57|197.49|197.57|197.54|197.57|197.49|0
1749806340000|2025-06-13 09:19:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|6
1749806350000|2025-06-13 09:19:10|197.67|197.49|197.62|197.49|197.67|197.49|197.62|197.49|25
1749806360000|2025-06-13 09:19:20|197.57||197.57||197.57||197.57||2
1749806370000|2025-06-13 09:19:30|197.62|197.54|197.67|197.54|197.67|197.59|197.62|197.54|8
1749806380000|2025-06-13 09:19:40|197.62|197.49|197.62|197.54|197.67|197.54|197.62|197.49|1
1749806400000|2025-06-13 09:20:00|197.67||197.67||197.67||197.62||6
1749806410000|2025-06-13 09:20:10|197.62||197.62||197.67||197.62||24
1749806420000|2025-06-13 09:20:20|197.52|197.49|197.57|197.44|197.57|197.54|197.52|197.44|12
1749806430000|2025-06-13 09:20:30|197.52|197.39|197.52|197.44|197.57|197.44|197.52|197.39|5000
1749806440000|2025-06-13 09:20:40|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.49|5031
1749806450000|2025-06-13 09:20:50|||||||||6
1749806460000|2025-06-13 09:21:00|197.62|197.54|197.62|197.54|197.62|197.54|197.57|197.49|4
1749806470000|2025-06-13 09:21:10|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|3
1749806480000|2025-06-13 09:21:20|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|1
1749806490000|2025-06-13 09:21:30|197.57|197.44|197.57|197.49|197.57|197.49|197.52|197.44|23
1749806500000|2025-06-13 09:21:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|15
1749806510000|2025-06-13 09:21:50|197.57|197.49|197.62|197.49|197.62|197.49|197.57|197.49|47
1749806520000|2025-06-13 09:22:00|197.57|197.54|197.57|197.49|197.57|197.54|197.57|197.49|0
1749806530000|2025-06-13 09:22:10|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|11
1749806540000|2025-06-13 09:22:20|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.54|4
1749806550000|2025-06-13 09:22:30|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|1
1749806560000|2025-06-13 09:22:40|197.67|197.59|197.67|197.59|197.72|197.59|197.67|197.59|58
1749806570000|2025-06-13 09:22:50|197.72|197.64|197.72|197.59|197.72|197.64|197.67|197.59|35
1749806580000|2025-06-13 09:23:00|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|0
1749806590000|2025-06-13 09:23:10|197.67||197.67||197.72||197.67||0
1749806600000|2025-06-13 09:23:20|197.72||197.72||197.72||197.67||5
1749806610000|2025-06-13 09:23:30|197.67|197.54|197.72|197.59|197.72|197.59|197.67|197.54|2
1749806620000|2025-06-13 09:23:40|197.67||197.67||197.72||197.67||0
1749806630000|2025-06-13 09:23:50||197.54||197.59||197.59||197.54|0
1749806640000|2025-06-13 09:24:00|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|14
1749806650000|2025-06-13 09:24:10|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|4
1749806660000|2025-06-13 09:24:20|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.59|5
1749806670000|2025-06-13 09:24:30|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|4
1749806680000|2025-06-13 09:24:40|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|3
1749806690000|2025-06-13 09:24:50|197.67|197.59|197.72|197.59|197.72|197.64|197.67|197.59|6
1749806700000|2025-06-13 09:25:00|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|33
1749806710000|2025-06-13 09:25:10|197.67||197.67||197.72||197.67||1
1749806720000|2025-06-13 09:25:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|4
1749806730000|2025-06-13 09:25:30|197.67|197.59|197.67|197.59|197.67|197.64|197.67|197.59|0
1749806740000|2025-06-13 09:25:40|197.72||197.67||197.72||197.67||1
1749806750000|2025-06-13 09:25:50|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|0
1749806770000|2025-06-13 09:26:10|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|21
1749806790000|2025-06-13 09:26:30|197.62|197.44|197.52|197.44|197.62|197.44|197.52|197.44|13
1749806800000|2025-06-13 09:26:40||197.39||197.44||197.44||197.39|0
1749806810000|2025-06-13 09:26:50|||||||||224
1749806820000|2025-06-13 09:27:00|197.47|197.39|197.47|197.39|197.52|197.44|197.47|197.39|20
1749806830000|2025-06-13 09:27:10|||||||||176
1749806840000|2025-06-13 09:27:20|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|19
1749806850000|2025-06-13 09:27:30|||||||||42
1749806860000|2025-06-13 09:27:40|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|35
1749806870000|2025-06-13 09:27:50||197.34||197.34||197.34||197.34|15
1749806880000|2025-06-13 09:28:00|197.52|197.39|197.47|197.39|197.52|197.39|197.47|197.39|1
1749806890000|2025-06-13 09:28:10||197.34||197.34||197.34||197.34|1333
1749806900000|2025-06-13 09:28:20||197.39||197.39||197.39||197.34|1331
1749806910000|2025-06-13 09:28:30|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|8
1749806920000|2025-06-13 09:28:40|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|225
1749806930000|2025-06-13 09:28:50|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|35
1749806940000|2025-06-13 09:29:00|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|21
1749806950000|2025-06-13 09:29:10|197.62||197.62||197.62||197.62||16
1749806960000|2025-06-13 09:29:20|197.57|197.54|197.57|197.49|197.62|197.54|197.57|197.49|16
1749806970000|2025-06-13 09:29:30||197.44||197.44||197.49||197.44|95
1749806980000|2025-06-13 09:29:40|197.52|197.49|197.57|197.44|197.57|197.49|197.52|197.44|7
1749806990000|2025-06-13 09:29:50||197.49||197.49||197.49||197.44|1
1749807000000|2025-06-13 09:30:00|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|5
1749807010000|2025-06-13 09:30:10|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.34|12
1749807020000|2025-06-13 09:30:20|197.52||197.52||197.52||197.47||21
1749807030000|2025-06-13 09:30:30||197.44||197.44||197.44||197.44|0
1749807050000|2025-06-13 09:30:50|197.57|197.49|197.52|197.39|197.57|197.49|197.52|197.39|53
1749807060000|2025-06-13 09:31:00|197.47|197.44|197.52|197.44|197.52|197.44|197.47|197.44|12
1749807070000|2025-06-13 09:31:10|197.47|197.39|197.52|197.39|197.52|197.44|197.47|197.39|23
1749807080000|2025-06-13 09:31:20|197.47||197.47||197.47||197.47||0
1749807090000|2025-06-13 09:31:30|||||||||5000
1749807100000|2025-06-13 09:31:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|5013
1749807110000|2025-06-13 09:31:50|||||||||18
1749807140000|2025-06-13 09:32:20|197.57|197.49|197.62|197.49|197.62|197.49|197.57|197.44|40
1749807150000|2025-06-13 09:32:30|197.57||197.62||197.62||197.57||19
1749807160000|2025-06-13 09:32:40|197.57||197.57||197.57||197.57||0
1749807170000|2025-06-13 09:32:50|||||||||1
1749807180000|2025-06-13 09:33:00|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|144
1749807190000|2025-06-13 09:33:10|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|32
1749807200000|2025-06-13 09:33:20|197.47|197.39|197.52|197.39|197.52|197.39|197.47|197.39|14
1749807210000|2025-06-13 09:33:30|197.47|197.34|197.47|197.34|197.47|197.34|197.42|197.34|278
1749807220000|2025-06-13 09:33:40|197.42|197.39|197.47|197.34|197.47|197.39|197.42|197.34|8
1749807230000|2025-06-13 09:33:50|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.34|25
1749807250000|2025-06-13 09:34:10|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|43
1749807260000|2025-06-13 09:34:20|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|11
1749807270000|2025-06-13 09:34:30|||||||||18
1749807300000|2025-06-13 09:35:00|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|33
1749807310000|2025-06-13 09:35:10|197.52|197.49|197.67|197.59|197.67|197.59|197.52|197.44|46
1749807320000|2025-06-13 09:35:20||197.54||197.59||197.59||197.54|0
1749807330000|2025-06-13 09:35:30||197.54||197.59||197.59||197.54|0
1749807340000|2025-06-13 09:35:40||197.54||197.59||197.59||197.54|13
1749807350000|2025-06-13 09:35:50|197.62|197.54|197.62|197.54|197.62|197.59|197.62|197.54|23
1749807360000|2025-06-13 09:36:00|197.67|197.59|197.67|197.54|197.67|197.59|197.62|197.54|3
1749807370000|2025-06-13 09:36:10||197.59||197.59||197.59||197.54|2
1749807380000|2025-06-13 09:36:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|7
1749807390000|2025-06-13 09:36:30|||||||||31
1749807400000|2025-06-13 09:36:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|6
1749807420000|2025-06-13 09:37:00|197.72|197.64|197.82|197.69|197.82|197.74|197.72|197.59|52
1749807430000|2025-06-13 09:37:10|197.77||197.77||197.77||197.77||18
1749807440000|2025-06-13 09:37:20|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|19
1749807450000|2025-06-13 09:37:30|197.77|197.64|197.72|197.64|197.77|197.69|197.72|197.64|40
1749807460000|2025-06-13 09:37:40|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.64|12
1749807470000|2025-06-13 09:37:50|197.82|197.74|197.87|197.79|197.87|197.79|197.82|197.74|46
1749807480000|2025-06-13 09:38:00|197.82|197.74|197.87|197.79|197.87|197.79|197.82|197.74|0
1749807500000|2025-06-13 09:38:20|197.82|197.74|197.77|197.69|197.82|197.74|197.77|197.69|9
1749807510000|2025-06-13 09:38:30||197.64||197.69||197.69||197.64|20
1749807520000|2025-06-13 09:38:40|197.72|197.64|197.77|197.64|197.77|197.69|197.72|197.64|0
1749807530000|2025-06-13 09:38:50|197.72|197.59|197.72|197.64|197.77|197.64|197.72|197.59|0
1749807540000|2025-06-13 09:39:00|197.77||197.77||197.77||197.72||13
1749807550000|2025-06-13 09:39:10|197.72||197.72||197.72||197.72||19
1749807560000|2025-06-13 09:39:20|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|1
1749807570000|2025-06-13 09:39:30|197.67|197.59|197.67|197.59|197.72|197.59|197.67|197.59|2
1749807580000|2025-06-13 09:39:40|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.64|9
1749807590000|2025-06-13 09:39:50||197.59||197.64||197.64||197.59|26
1749807600000|2025-06-13 09:40:00||197.59||197.59||197.64||197.59|0
1749807610000|2025-06-13 09:40:10|197.77|197.64|197.82|197.69|197.82|197.69|197.72|197.64|99
1749807620000|2025-06-13 09:40:20||197.74||197.74||197.74||197.74|12
1749807630000|2025-06-13 09:40:30||197.69||197.69||197.74||197.69|28
1749807640000|2025-06-13 09:40:40|197.77|197.64|197.77|197.64|197.77|197.69|197.77|197.64|8
1749807650000|2025-06-13 09:40:50|197.72|197.69|197.72|197.64|197.72|197.69|197.72|197.64|19
1749807660000|2025-06-13 09:41:00|197.77||197.72||197.77||197.72||6
1749807670000|2025-06-13 09:41:10|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|4
1749807680000|2025-06-13 09:41:20|197.67|197.59|197.67|197.59|197.67|197.64|197.67|197.59|0
1749807690000|2025-06-13 09:41:30|197.62|197.54|197.62|197.54|197.62|197.59|197.62|197.49|0
1749807700000|2025-06-13 09:41:40||197.49||197.49||197.54||197.49|0
1749807710000|2025-06-13 09:41:50||197.54||197.54||197.54||197.54|0
1749807720000|2025-06-13 09:42:00|197.57|197.49|197.57|197.44|197.57|197.49|197.52|197.44|3
1749807730000|2025-06-13 09:42:10||197.49||197.49||197.49||197.44|0
1749807740000|2025-06-13 09:42:20|||||||||81
1749807760000|2025-06-13 09:42:40|197.52|197.44|197.52|197.44|197.52|197.49|197.52|197.44|0
1749807770000|2025-06-13 09:42:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.44|12
1749807780000|2025-06-13 09:43:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|2
1749807790000|2025-06-13 09:43:10|197.67|197.59|197.72|197.59|197.72|197.64|197.67|197.59|71
1749807800000|2025-06-13 09:43:20|197.67||197.67||197.72||197.67||0
1749807810000|2025-06-13 09:43:30|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|12
1749807820000|2025-06-13 09:43:40|197.72||197.72||197.72||197.67||0
1749807830000|2025-06-13 09:43:50|197.67||197.72||197.72||197.67||0
1749807840000|2025-06-13 09:44:00|197.67|197.54|197.67|197.54|197.72|197.54|197.62|197.54|12
1749807850000|2025-06-13 09:44:10|197.72|197.59|197.72|197.64|197.72|197.64|197.72|197.59|1
1749807860000|2025-06-13 09:44:20|197.77|197.59|197.77|197.69|197.77|197.69|197.77|197.59|0
1749807870000|2025-06-13 09:44:30|197.82|197.74|197.72|197.64|197.82|197.74|197.72|197.64|17
1749807880000|2025-06-13 09:44:40|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|0
1749807890000|2025-06-13 09:44:50||197.59||197.59||197.64||197.59|6
1749807900000|2025-06-13 09:45:00|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|1
1749807910000|2025-06-13 09:45:10|197.67||197.67||197.72||197.67||0
1749807920000|2025-06-13 09:45:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|0
1749807930000|2025-06-13 09:45:30||197.59||197.64||197.64||197.59|7
1749807940000|2025-06-13 09:45:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|7
1749807950000|2025-06-13 09:45:50||197.54||197.59||197.59||197.54|0
1749807960000|2025-06-13 09:46:00|197.72||197.72||197.72||197.72||10
1749807970000|2025-06-13 09:46:10|197.67||197.72||197.72||197.67||0
1749807980000|2025-06-13 09:46:20|197.67|197.54|197.67|197.59|197.67|197.59|197.67|197.54|0
1749808000000|2025-06-13 09:46:40|197.72||197.72||197.72||197.67||8
1749808010000|2025-06-13 09:46:50||197.64||197.64||197.64||197.59|0
1749808020000|2025-06-13 09:47:00|197.77||197.72||197.77||197.72||0
1749808030000|2025-06-13 09:47:10|197.77||197.72||197.77||197.72||0
1749808040000|2025-06-13 09:47:20|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|3
1749808050000|2025-06-13 09:47:30|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|5
1749808060000|2025-06-13 09:47:40||197.54||197.54||197.54||197.54|0
1749808070000|2025-06-13 09:47:50||197.59||197.59||197.59||197.54|0
1749808090000|2025-06-13 09:48:10|197.72||197.72||197.72||197.72||13
1749808100000|2025-06-13 09:48:20|197.67||197.67||197.72||197.67||0
1749808110000|2025-06-13 09:48:30|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|1
1749808120000|2025-06-13 09:48:40|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|3
1749808130000|2025-06-13 09:48:50||197.64||197.64||197.64||197.64|0
1749808140000|2025-06-13 09:49:00|||||||||2
1749808150000|2025-06-13 09:49:10|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|14
1749808160000|2025-06-13 09:49:20|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.64|4
1749808170000|2025-06-13 09:49:30|197.67|197.59|197.72|197.59|197.72|197.64|197.67|197.59|24
1749808180000|2025-06-13 09:49:40|197.67||197.67||197.72||197.67||0
1749808190000|2025-06-13 09:49:50|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|26
1749808200000|2025-06-13 09:50:00|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|26
1749808210000|2025-06-13 09:50:10|197.62|197.44|197.62|197.54|197.62|197.54|197.57|197.44|45
1749808220000|2025-06-13 09:50:20|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|26
1749808230000|2025-06-13 09:50:30|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|41
1749808240000|2025-06-13 09:50:40||197.59||197.64||197.64||197.59|13
1749808250000|2025-06-13 09:50:50|197.77||197.72||197.77||197.72||17
1749808260000|2025-06-13 09:51:00|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.69|0
1749808270000|2025-06-13 09:51:10|197.82|197.74|197.67|197.59|197.82|197.74|197.67|197.59|61
1749808280000|2025-06-13 09:51:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|1
1749808290000|2025-06-13 09:51:30||197.49||197.54||197.54||197.49|0
1749808300000|2025-06-13 09:51:40|197.67|197.59|197.67|197.59|197.72|197.64|197.67|197.59|42
1749808310000|2025-06-13 09:51:50|197.72|197.64|197.72|197.59|197.72|197.64|197.67|197.59|14
1749808320000|2025-06-13 09:52:00|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|0
1749808330000|2025-06-13 09:52:10|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|5
1749808340000|2025-06-13 09:52:20|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.59|35
1749808350000|2025-06-13 09:52:30|197.77|197.69|197.77|197.64|197.77|197.69|197.72|197.64|0
1749808360000|2025-06-13 09:52:40|197.82|197.69|197.82|197.69|197.82|197.69|197.77|197.64|10
1749808370000|2025-06-13 09:52:50|197.77|197.74|197.77|197.69|197.82|197.74|197.77|197.69|0
1749808380000|2025-06-13 09:53:00|197.82||197.82||197.82||197.77||6
1749808390000|2025-06-13 09:53:10|197.77||197.82||197.82||197.77||3
1749808400000|2025-06-13 09:53:20|197.77|197.74|197.77|197.69|197.77|197.74|197.77|197.69|0
1749808410000|2025-06-13 09:53:30|197.82|197.74|197.77|197.69|197.82|197.74|197.77|197.69|22
1749808420000|2025-06-13 09:53:40|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|7
1749808430000|2025-06-13 09:53:50||197.74||197.74||197.74||197.74|10003
1749808440000|2025-06-13 09:54:00|197.87|197.69|197.87|197.79|197.87|197.79|197.87|197.69|84
1749808450000|2025-06-13 09:54:10|197.82|197.74|197.87|197.79|197.87|197.79|197.82|197.74|7
1749808460000|2025-06-13 09:54:20|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.79|34
1749808470000|2025-06-13 09:54:30|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.79|9
1749808480000|2025-06-13 09:54:40|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|1505
1749808490000|2025-06-13 09:54:50|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|1514
1749808500000|2025-06-13 09:55:00|197.92||197.87||197.92||197.87||0
1749808510000|2025-06-13 09:55:10|197.82|197.74|197.82|197.74|197.87|197.74|197.82|197.69|1120
1749808520000|2025-06-13 09:55:20|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|1129
1749808530000|2025-06-13 09:55:30|197.87|197.79|197.92|197.79|197.92|197.79|197.87|197.74|7
1749808540000|2025-06-13 09:55:40|197.97|197.84|197.92|197.84|197.97|197.84|197.92|197.84|6
1749808550000|2025-06-13 09:55:50|197.97|197.79|197.92|197.84|197.97|197.84|197.92|197.79|0
1749808560000|2025-06-13 09:56:00|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|0
1749808570000|2025-06-13 09:56:10|197.97||197.97||197.97||197.92||2
1749808580000|2025-06-13 09:56:20|197.92|197.89|197.97|197.89|198.02|197.94|197.92|197.89|8
1749808590000|2025-06-13 09:56:30||197.84||197.84||197.89||197.84|6
1749808600000|2025-06-13 09:56:40||197.89||197.84||197.89||197.84|5
1749808610000|2025-06-13 09:56:50||197.89||197.89||197.89||197.89|0
1749808620000|2025-06-13 09:57:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.89|4
1749808630000|2025-06-13 09:57:10|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.89|110
1749808640000|2025-06-13 09:57:20|197.97|197.89|197.92|197.84|197.97|197.94|197.92|197.84|16
1749808650000|2025-06-13 09:57:30|197.97||197.92||197.97||197.92||3
1749808660000|2025-06-13 09:57:40|197.97|197.79|197.92|197.79|197.97|197.84|197.92|197.79|10
1749808670000|2025-06-13 09:57:50|197.87|197.74|197.87|197.79|197.87|197.79|197.82|197.74|47
1749808680000|2025-06-13 09:58:00|197.92|197.84|197.92|197.79|197.92|197.84|197.92|197.79|13
1749808690000|2025-06-13 09:58:10|197.87|197.84|197.87|197.79|197.92|197.84|197.87|197.79|3
1749808700000|2025-06-13 09:58:20|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.84|1
1749808710000|2025-06-13 09:58:30|197.92||197.92||197.97||197.92||3
1749808720000|2025-06-13 09:58:40|197.97|197.89|197.97|197.89|198.02|197.89|197.92|197.84|112
1749808730000|2025-06-13 09:58:50|198.12|197.84|197.92|197.84|198.12|198.04|197.92|197.84|503
1749808740000|2025-06-13 09:59:00|197.97|197.89|198.02|197.89|198.02|197.89|197.97|197.84|22
1749808750000|2025-06-13 09:59:10|197.97|197.99|198.07|197.94|198.07|197.99|197.97|197.94|2075
1749808760000|2025-06-13 09:59:20|198.02|197.89|197.92|197.84|198.07|197.89|197.92|197.84|139
1749808770000|2025-06-13 09:59:30|197.97|197.89|198.02|197.94|198.02|197.94|197.97|197.89|23
1749808780000|2025-06-13 09:59:40|198.07|197.99|198.07|197.94|198.07|197.99|198.02|197.94|61
1749808790000|2025-06-13 09:59:50|198.02|197.99|198.02|197.94|198.07|197.99|198.02|197.94|20
1749808800000|2025-06-13 10:00:00|198.07|197.99|197.97|197.89|198.12|198.04|197.97|197.89|30
1749808810000|2025-06-13 10:00:10|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|90
1749808820000|2025-06-13 10:00:20|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.79|48
1749808830000|2025-06-13 10:00:30|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|3
1749808840000|2025-06-13 10:00:40|197.82|197.74|197.82|197.74|197.87|197.74|197.77|197.69|96
1749808850000|2025-06-13 10:00:50|197.77|197.69|197.82|197.69|197.82|197.74|197.77|197.69|4
1749808860000|2025-06-13 10:01:00|197.77|197.79|197.87|197.79|197.87|197.79|197.77|197.79|192
1749808870000|2025-06-13 10:01:10||197.74||197.79||197.79||197.74|3
1749808880000|2025-06-13 10:01:20|197.92|197.74|197.82|197.74|197.92|197.74|197.82|197.74|24
1749808890000|2025-06-13 10:01:30|||||||||25
1749808900000|2025-06-13 10:01:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|44
1749808910000|2025-06-13 10:01:50|197.72|197.64|197.77|197.69|197.77|197.69|197.72|197.64|66
1749808930000|2025-06-13 10:02:10|197.72|197.64|197.77|197.69|197.77|197.69|197.72|197.64|54
1749808940000|2025-06-13 10:02:20|197.72|197.64|197.72|197.64|197.77|197.64|197.72|197.59|81
1749808950000|2025-06-13 10:02:30|197.77||197.77||197.77||197.77||19
1749808960000|2025-06-13 10:02:40||197.69||197.69||197.69||197.69|60
1749808970000|2025-06-13 10:02:50|197.87|197.79|197.92|197.79|197.92|197.84|197.87|197.79|56
1749808980000|2025-06-13 10:03:00||197.84||197.84||197.84||197.79|9
1749808990000|2025-06-13 10:03:10|197.97||197.92||197.97||197.92||5
1749809000000|2025-06-13 10:03:20|197.87|197.79|197.87|197.79|197.87|197.79|197.82|197.74|18
1749809010000|2025-06-13 10:03:30|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|5
1749809020000|2025-06-13 10:03:40|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|5
1749809030000|2025-06-13 10:03:50|||||||||4
1749809040000|2025-06-13 10:04:00|197.87|197.79|197.87|197.79|197.87|197.79|197.82|197.79|1
1749809050000|2025-06-13 10:04:10|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|8
1749809060000|2025-06-13 10:04:20|197.77|197.74|197.82|197.69|197.82|197.74|197.77|197.69|2
1749809070000|2025-06-13 10:04:30|197.77|197.74|197.82|197.74|197.82|197.74|197.77|197.69|14
1749809080000|2025-06-13 10:04:40|197.77|197.69|197.82|197.69|197.82|197.69|197.77|197.69|0
1749809090000|2025-06-13 10:04:50|197.77|197.74|197.77|197.69|197.77|197.74|197.77|197.69|33
1749809100000|2025-06-13 10:05:00|197.72|197.64|197.77|197.69|197.77|197.69|197.72|197.64|21
1749809110000|2025-06-13 10:05:10|197.72|197.64|197.72|197.64|197.77|197.69|197.72|197.64|69
1749809120000|2025-06-13 10:05:20|||||||||1
1749809130000|2025-06-13 10:05:30||197.59||197.64||197.64||197.59|115
1749809140000|2025-06-13 10:05:40|||||||||1
1749809150000|2025-06-13 10:05:50|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.69|2
1749809160000|2025-06-13 10:06:00|197.82|197.74|197.87|197.74|197.87|197.74|197.82|197.69|27
1749809170000|2025-06-13 10:06:10|197.82|197.69|197.77|197.69|197.87|197.69|197.77|197.69|8
1749809180000|2025-06-13 10:06:20|197.82||197.82||197.82||197.77||5
1749809190000|2025-06-13 10:06:30|197.77||197.77||197.82||197.77||5
1749809210000|2025-06-13 10:06:50|197.82|197.64|197.77|197.64|197.82|197.64|197.72|197.64|6
1749809220000|2025-06-13 10:07:00|197.72|197.69|197.77|197.64|197.82|197.69|197.72|197.64|5
1749809230000|2025-06-13 10:07:10||197.69||197.69||197.69||197.64|0
1749809240000|2025-06-13 10:07:20|197.82||197.77||197.82||197.77||2
1749809250000|2025-06-13 10:07:30|197.72|197.64|197.77|197.64|197.77|197.64|197.72|197.64|1
1749809260000|2025-06-13 10:07:40|197.72|197.69|197.77|197.69|197.77|197.69|197.72|197.64|0
1749809280000|2025-06-13 10:08:00|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|21
1749809290000|2025-06-13 10:08:10|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|21
1749809300000|2025-06-13 10:08:20|197.72||197.72||197.72||197.67||2
1749809310000|2025-06-13 10:08:30||197.64||197.64||197.64||197.59|34
1749809320000|2025-06-13 10:08:40||197.59||197.64||197.64||197.59|0
1749809330000|2025-06-13 10:08:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|37
1749809340000|2025-06-13 10:09:00|197.72|197.64|197.72|197.64|197.72|197.69|197.72|197.64|18
1749809360000|2025-06-13 10:09:20|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|263
1749809370000|2025-06-13 10:09:30|||||||||158
1749809380000|2025-06-13 10:09:40|||||||||3
1749809390000|2025-06-13 10:09:50|||||||||2
1749809400000|2025-06-13 10:10:00|||||||||2
1749809410000|2025-06-13 10:10:10|197.77|197.59|197.72|197.64|197.77|197.64|197.72|197.59|51
1749809420000|2025-06-13 10:10:20|197.77|197.69|197.82|197.69|197.82|197.69|197.72|197.64|9
1749809430000|2025-06-13 10:10:30|197.77|197.64|197.72|197.64|197.77|197.64|197.72|197.64|107
1749809440000|2025-06-13 10:10:40|197.77|197.69|197.77|197.64|197.77|197.69|197.77|197.64|18
1749809450000|2025-06-13 10:10:50||197.69||197.69||197.69||197.69|4
1749809460000|2025-06-13 10:11:00|197.82|197.64|197.82|197.74|197.82|197.74|197.82|197.64|122
1749809470000|2025-06-13 10:11:10|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|3
1749809480000|2025-06-13 10:11:20|197.82|197.74|197.82|197.74|197.87|197.79|197.82|197.74|12
1749809490000|2025-06-13 10:11:30|||||||||5
1749809510000|2025-06-13 10:11:50|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|15
1749809520000|2025-06-13 10:12:00|197.82||197.82||197.87||197.82||20
1749809530000|2025-06-13 10:12:10||197.69||197.69||197.74||197.69|99
1749809540000|2025-06-13 10:12:20|197.77|197.64|197.77|197.69|197.77|197.69|197.77|197.64|8
1749809550000|2025-06-13 10:12:30|197.82|197.74|197.82|197.74|197.87|197.74|197.82|197.74|14
1749809560000|2025-06-13 10:12:40|||||||||2
1749809570000|2025-06-13 10:12:50|||||||||3
1749809580000|2025-06-13 10:13:00|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|101
1749809590000|2025-06-13 10:13:10|197.82|197.64|197.87|197.79|197.87|197.79|197.82|197.64|11
1749809600000|2025-06-13 10:13:20||197.74||197.74||197.79||197.74|0
1749809610000|2025-06-13 10:13:30|197.82||197.82||197.87||197.82||2
1749809620000|2025-06-13 10:13:40|197.87||197.82||197.87||197.82||4
1749809630000|2025-06-13 10:13:50|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|29
1749809640000|2025-06-13 10:14:00|197.82|197.79|197.87|197.79|197.87|197.79|197.82|197.79|7
1749809650000|2025-06-13 10:14:10|||||||||2
1749809660000|2025-06-13 10:14:20|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.69|27
1749809670000|2025-06-13 10:14:30|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|6
1749809680000|2025-06-13 10:14:40|197.87||197.87||197.87||197.82||12
1749809690000|2025-06-13 10:14:50|197.82|197.79|197.82|197.74|197.87|197.79|197.82|197.74|3
1749809700000|2025-06-13 10:15:00|197.87||197.82||197.87||197.82||7
1749809720000|2025-06-13 10:15:20|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|14
1749809730000|2025-06-13 10:15:30|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|12
1749809740000|2025-06-13 10:15:40|197.72||197.67||197.72||197.67||3
1749809750000|2025-06-13 10:15:50|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|73
1749809760000|2025-06-13 10:16:00|197.57|197.54|197.57|197.49|197.62|197.54|197.57|197.49|1
1749809770000|2025-06-13 10:16:10|197.62|197.54|197.62|197.54|197.67|197.59|197.62|197.54|211
1749809780000|2025-06-13 10:16:20|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|126
1749809790000|2025-06-13 10:16:30|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|61
1749809800000|2025-06-13 10:16:40|197.57||197.52||197.57||197.52||24
1749809810000|2025-06-13 10:16:50|197.57|197.49|197.57|197.49|197.62|197.54|197.52|197.49|45
1749809820000|2025-06-13 10:17:00|||||||||16
1749809830000|2025-06-13 10:17:10|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|70
1749809840000|2025-06-13 10:17:20|||||||||5
1749809850000|2025-06-13 10:17:30|197.72|197.54|197.67|197.59|197.72|197.59|197.62|197.54|26
1749809860000|2025-06-13 10:17:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|3
1749809870000|2025-06-13 10:17:50|197.67|197.49|197.62|197.54|197.67|197.54|197.57|197.49|100
1749809880000|2025-06-13 10:18:00|||||||||2
1749809890000|2025-06-13 10:18:10|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|11
1749809910000|2025-06-13 10:18:30|197.62|197.54|197.67|197.54|197.67|197.54|197.62|197.54|8
1749809920000|2025-06-13 10:18:40|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.54|0
1749809930000|2025-06-13 10:18:50||197.54||197.54||197.54||197.54|32
1749809940000|2025-06-13 10:19:00|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.54|5
1749809950000|2025-06-13 10:19:10|||||||||3
1749809970000|2025-06-13 10:19:30|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|25
1749809980000|2025-06-13 10:19:40|||||||||2
1749809990000|2025-06-13 10:19:50||197.54||197.59||197.59||197.54|0
1749810000000|2025-06-13 10:20:00|197.62|197.54|197.72|197.64|197.72|197.64|197.62|197.54|23
1749810010000|2025-06-13 10:20:10||197.59||197.59||197.64||197.59|0
1749810020000|2025-06-13 10:20:20|197.67|197.54|197.57|197.49|197.67|197.59|197.57|197.49|105
1749810030000|2025-06-13 10:20:30|||||||||15
1749810040000|2025-06-13 10:20:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|123
1749810050000|2025-06-13 10:20:50|197.47|197.39|197.47|197.39|197.52|197.39|197.47|197.39|145
1749810060000|2025-06-13 10:21:00|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|114
1749810070000|2025-06-13 10:21:10|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|6
1749810080000|2025-06-13 10:21:20|||||||||2
1749810100000|2025-06-13 10:21:40|||||||||4
1749810110000|2025-06-13 10:21:50|197.42|197.34|197.37|197.29|197.47|197.34|197.37|197.29|117
1749810120000|2025-06-13 10:22:00|197.42|197.34|197.42|197.34|197.47|197.34|197.42|197.29|94
1749810130000|2025-06-13 10:22:10|||||||||4
1749810140000|2025-06-13 10:22:20|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.39|15
1749810150000|2025-06-13 10:22:30|197.42|197.34|197.52|197.39|197.52|197.39|197.42|197.34|98
1749810160000|2025-06-13 10:22:40|197.47|197.44|197.47|197.39|197.47|197.44|197.47|197.39|93
1749810170000|2025-06-13 10:22:50|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|56
1749810180000|2025-06-13 10:23:00|197.47|197.29|197.47|197.34|197.47|197.34|197.47|197.29|17
1749810190000|2025-06-13 10:23:10|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.39|6
1749810210000|2025-06-13 10:23:30|197.42|197.34|197.47|197.34|197.47|197.34|197.42|197.34|55
1749810220000|2025-06-13 10:23:40|197.42||197.47||197.47||197.42||6
1749810230000|2025-06-13 10:23:50||197.39||197.34||197.39||197.34|3
1749810240000|2025-06-13 10:24:00|197.42|197.29|197.37|197.29|197.47|197.29|197.37|197.29|140
1749810250000|2025-06-13 10:24:10|197.32|197.24|197.32|197.24|197.32|197.29|197.32|197.24|18
1749810260000|2025-06-13 10:24:20|||||||||2
1749810280000|2025-06-13 10:24:40|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|36
1749810290000|2025-06-13 10:24:50|||||||||2
1749810300000|2025-06-13 10:25:00|||||||||49
1749810310000|2025-06-13 10:25:10||197.24||197.29||197.29||197.24|3
1749810320000|2025-06-13 10:25:20|||||||||26
1749810330000|2025-06-13 10:25:30|||||||||23
1749810340000|2025-06-13 10:25:40|||||||||2
1749810350000|2025-06-13 10:25:50|197.47|197.34|197.42|197.34|197.47|197.34|197.42|197.34|124
1749810360000|2025-06-13 10:26:00|197.47||197.47||197.47||197.42||15
1749810370000|2025-06-13 10:26:10|197.42|197.39|197.47|197.34|197.47|197.39|197.42|197.34|6
1749810380000|2025-06-13 10:26:20|197.42||197.42||197.42||197.42||26
1749810390000|2025-06-13 10:26:30||197.29||197.29||197.29||197.29|12
1749810400000|2025-06-13 10:26:40||197.34||197.29||197.34||197.29|0
1749810410000|2025-06-13 10:26:50||197.34||197.34||197.34||197.34|0
1749810420000|2025-06-13 10:27:00|197.47|197.29|197.52|197.44|197.52|197.44|197.47|197.29|108
1749810430000|2025-06-13 10:27:10|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|5
1749810440000|2025-06-13 10:27:20|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.44|34
1749810450000|2025-06-13 10:27:30|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|5
1749810460000|2025-06-13 10:27:40|197.57|197.54|197.57|197.49|197.62|197.54|197.57|197.49|9
1749810470000|2025-06-13 10:27:50|197.62|197.54|197.62|197.54|197.67|197.59|197.62|197.54|10
1749810480000|2025-06-13 10:28:00|197.67|197.59|197.67|197.59|197.67|197.59|197.62|197.59|2501
1749810490000|2025-06-13 10:28:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.64|2513
1749810500000|2025-06-13 10:28:20|197.82||197.82||197.82||197.82||13
1749810510000|2025-06-13 10:28:30|197.77|197.74|197.82|197.69|197.82|197.74|197.77|197.69|16
1749810520000|2025-06-13 10:28:40||197.74||197.74||197.74||197.69|0
1749810530000|2025-06-13 10:28:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|9
1749810540000|2025-06-13 10:29:00|197.72|197.64|197.72|197.59|197.72|197.69|197.67|197.59|315
1749810550000|2025-06-13 10:29:10|197.67|197.54|197.62|197.54|197.67|197.54|197.62|197.54|19
1749810560000|2025-06-13 10:29:20|197.57|197.49|197.57|197.49|197.62|197.49|197.57|197.49|9
1749810570000|2025-06-13 10:29:30||197.44||197.49||197.49||197.44|4
1749810580000|2025-06-13 10:29:40|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.39|68
1749810590000|2025-06-13 10:29:50|||||||||2
1749810600000|2025-06-13 10:30:00|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|15
1749810610000|2025-06-13 10:30:10|197.57||197.52||197.57||197.52||16
1749810620000|2025-06-13 10:30:20|||||||||4
1749810630000|2025-06-13 10:30:30|||||||||2
1749810640000|2025-06-13 10:30:40|||||||||2
1749810650000|2025-06-13 10:30:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|226
1749810660000|2025-06-13 10:31:00||197.44||197.49||197.49||197.44|11
1749810670000|2025-06-13 10:31:10||197.44||197.49||197.49||197.44|0
1749810680000|2025-06-13 10:31:20|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|8
1749810690000|2025-06-13 10:31:30|||||||||3
1749810700000|2025-06-13 10:31:40|197.57||197.52||197.57||197.52||6
1749810710000|2025-06-13 10:31:50|197.57|197.49|197.52|197.44|197.57|197.49|197.52|197.44|10
1749810740000|2025-06-13 10:32:20|||||||||4
1749810750000|2025-06-13 10:32:30||197.39||197.44||197.44||197.39|2
1749810760000|2025-06-13 10:32:40|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|20
1749810770000|2025-06-13 10:32:50|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|2
1749810780000|2025-06-13 10:33:00|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.49|0
1749810790000|2025-06-13 10:33:10|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|29
1749810800000|2025-06-13 10:33:20|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|5
1749810810000|2025-06-13 10:33:30|197.57|197.44|197.57|197.49|197.57|197.49|197.57|197.44|0
1749810820000|2025-06-13 10:33:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|5
1749810830000|2025-06-13 10:33:50||197.49||197.49||197.54||197.49|0
1749810840000|2025-06-13 10:34:00||197.54||197.49||197.54||197.49|1
1749810850000|2025-06-13 10:34:10||197.54||197.54||197.54||197.49|2
1749810860000|2025-06-13 10:34:20|197.57|197.49|197.57|197.49|197.62|197.49|197.57|197.49|5
1749810870000|2025-06-13 10:34:30|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|0
1749810880000|2025-06-13 10:34:40|197.52|197.44|197.52|197.39|197.52|197.44|197.52|197.39|96
1749810890000|2025-06-13 10:34:50|197.47|197.34|197.42|197.34|197.47|197.34|197.42|197.34|0
1749810900000|2025-06-13 10:35:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|1
1749810910000|2025-06-13 10:35:10|197.42|197.34|197.42|197.34|197.47|197.34|197.42|197.34|19
1749810920000|2025-06-13 10:35:20|197.47||197.42||197.47||197.42||0
1749810940000|2025-06-13 10:35:40|197.37|197.29|197.42|197.29|197.42|197.29|197.37|197.29|2
1749810950000|2025-06-13 10:35:50|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.34|10
1749810960000|2025-06-13 10:36:00|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|7
1749810970000|2025-06-13 10:36:10||197.29||197.29||197.29||197.29|1
1749810980000|2025-06-13 10:36:20||197.34||197.34||197.34||197.34|0
1749810990000|2025-06-13 10:36:30||197.29||197.34||197.34||197.29|0
1749811000000|2025-06-13 10:36:40||197.29||197.29||197.34||197.29|0
1749811010000|2025-06-13 10:36:50|197.37||197.37||197.37||197.37||0
1749811030000|2025-06-13 10:37:10|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|9
1749811050000|2025-06-13 10:37:30|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|9
1749811060000|2025-06-13 10:37:40|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|0
1749811080000|2025-06-13 10:38:00||197.24||197.29||197.29||197.24|9
1749811100000|2025-06-13 10:38:20|||||||||23
1749811110000|2025-06-13 10:38:30|197.42|197.24|197.32|197.24|197.42|197.24|197.32|197.24|304
1749811120000|2025-06-13 10:38:40|||||||||111
1749811140000|2025-06-13 10:39:00|197.37|197.29|197.37|197.29|197.42|197.29|197.37|197.29|76
1749811150000|2025-06-13 10:39:10|197.32|197.24|197.32|197.24|197.37|197.29|197.32|197.24|74
1749811160000|2025-06-13 10:39:20|197.37||197.32||197.37||197.32||0
1749811170000|2025-06-13 10:39:30|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|9
1749811180000|2025-06-13 10:39:40|197.32|197.24|197.32|197.24|197.37|197.24|197.32|197.24|218
1749811190000|2025-06-13 10:39:50|197.37|197.19|197.32|197.19|197.37|197.24|197.32|197.19|50
1749811200000|2025-06-13 10:40:00|197.27||197.27||197.32||197.27||0
1749811210000|2025-06-13 10:40:10|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.19|25
1749811220000|2025-06-13 10:40:20|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|34
1749811230000|2025-06-13 10:40:30|197.42|197.24|197.42|197.34|197.42|197.34|197.42|197.24|278
1749811240000|2025-06-13 10:40:40||197.29||197.34||197.34||197.29|40
1749811250000|2025-06-13 10:40:50|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|2
1749811260000|2025-06-13 10:41:00||197.29||197.34||197.34||197.29|4
1749811270000|2025-06-13 10:41:10||197.29||197.34||197.34||197.29|1
1749811280000|2025-06-13 10:41:20|197.37|197.29|197.37|197.29|197.37|197.34|197.37|197.29|0
1749811290000|2025-06-13 10:41:30|||||||||16
1749811300000|2025-06-13 10:41:40|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|16
1749811310000|2025-06-13 10:41:50|197.42|197.34|197.42|197.34|197.42|197.34|197.37|197.34|10
1749811320000|2025-06-13 10:42:00|197.37|197.29|197.42|197.29|197.42|197.29|197.37|197.29|9
1749811330000|2025-06-13 10:42:10|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.34|0
1749811340000|2025-06-13 10:42:20|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|11
1749811350000|2025-06-13 10:42:30|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|15
1749811360000|2025-06-13 10:42:40|||||||||20
1749811370000|2025-06-13 10:42:50|||||||||2
1749811380000|2025-06-13 10:43:00|||||||||2
1749811390000|2025-06-13 10:43:10||197.24||197.24||197.29||197.24|14
1749811400000|2025-06-13 10:43:20||197.29||197.29||197.29||197.24|0
1749811410000|2025-06-13 10:43:30|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|0
1749811420000|2025-06-13 10:43:40|197.32|197.24|197.32|197.24|197.37|197.24|197.32|197.24|0
1749811430000|2025-06-13 10:43:50||197.19||197.24||197.24||197.19|0
1749811440000|2025-06-13 10:44:00|||||||||3
1749811450000|2025-06-13 10:44:10|||||||||1
1749811460000|2025-06-13 10:44:20|||||||||8
1749811480000|2025-06-13 10:44:40|197.37|197.29|197.37|197.24|197.37|197.29|197.32|197.24|28
1749811490000|2025-06-13 10:44:50|197.32||197.32||197.32||197.32||0
1749811500000|2025-06-13 10:45:00|197.37||197.37||197.37||197.37||1
1749811510000|2025-06-13 10:45:10|197.32||197.37||197.37||197.32||0
1749811520000|2025-06-13 10:45:20|197.32||197.32||197.37||197.32||0
1749811540000|2025-06-13 10:45:40|||||||||1
1749811560000|2025-06-13 10:46:00|197.27|197.19|197.37|197.29|197.37|197.29|197.27|197.19|10
1749811570000|2025-06-13 10:46:10|197.42||197.37||197.42||197.37||20
1749811610000|2025-06-13 10:46:50|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|7
1749811620000|2025-06-13 10:47:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|38
1749811640000|2025-06-13 10:47:20|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|108
1749811650000|2025-06-13 10:47:30|197.47||197.47||197.47||197.47||71
1749811660000|2025-06-13 10:47:40||197.39||197.39||197.39||197.34|0
1749811670000|2025-06-13 10:47:50||197.34||197.39||197.39||197.34|0
1749811680000|2025-06-13 10:48:00||197.34||197.39||197.39||197.34|0
1749811690000|2025-06-13 10:48:10||197.34||197.34||197.39||197.34|0
1749811700000|2025-06-13 10:48:20||197.39||197.34||197.39||197.34|0
1749811710000|2025-06-13 10:48:30|197.42||197.42||197.47||197.42||0
1749811760000|2025-06-13 10:49:20|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|152
1749811790000|2025-06-13 10:49:50||197.29||197.34||197.34||197.29|0
1749811800000|2025-06-13 10:50:00|||||||||4
1749811830000|2025-06-13 10:50:30||197.29||197.29||197.34||197.29|8
1749811840000|2025-06-13 10:50:40||197.34||197.29||197.34||197.29|0
1749811850000|2025-06-13 10:50:50|197.47|197.34|197.42|197.34|197.47|197.34|197.42|197.29|54
1749811860000|2025-06-13 10:51:00|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.39|0
1749811870000|2025-06-13 10:51:10|197.52|197.44|197.52|197.39|197.52|197.44|197.52|197.39|30
1749811880000|2025-06-13 10:51:20|197.47||197.52||197.52||197.47||0
1749811890000|2025-06-13 10:51:30|197.47||197.47||197.47||197.47||1
1749811940000|2025-06-13 10:52:20|197.52||197.47||197.52||197.47||15
1749811950000|2025-06-13 10:52:30|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|7
1749811980000|2025-06-13 10:53:00||197.39||197.39||197.44||197.39|27
1749811990000|2025-06-13 10:53:10||197.44||197.44||197.44||197.44|23
1749812000000|2025-06-13 10:53:20|197.57||197.57||197.57||197.57||1
1749812010000|2025-06-13 10:53:30|197.62|197.49|197.57|197.49|197.62|197.49|197.57|197.44|23
1749812030000|2025-06-13 10:53:50|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|12
1749812040000|2025-06-13 10:54:00||197.44||197.49||197.49||197.44|1
1749812050000|2025-06-13 10:54:10|197.62||197.57||197.62||197.57||2
1749812060000|2025-06-13 10:54:20|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|0
1749812070000|2025-06-13 10:54:30|197.57||197.57||197.57||197.57||8
1749812080000|2025-06-13 10:54:40||197.49||197.44||197.49||197.44|7
1749812090000|2025-06-13 10:54:50||197.49||197.44||197.49||197.44|0
1749812100000|2025-06-13 10:55:00|197.52|197.39|197.52|197.39|197.52|197.39|197.52|197.39|0
1749812110000|2025-06-13 10:55:10||197.44||197.39||197.44||197.39|0
1749812120000|2025-06-13 10:55:20||197.44||197.44||197.44||197.44|0
1749812130000|2025-06-13 10:55:30|197.57||197.52||197.57||197.52||2
1749812150000|2025-06-13 10:55:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|12
1749812180000|2025-06-13 10:56:20|197.62|197.54|197.62|197.54|197.67|197.59|197.62|197.54|13
1749812190000|2025-06-13 10:56:30|197.72|197.59|197.67|197.59|197.72|197.59|197.67|197.59|19
1749812200000|2025-06-13 10:56:40|197.62|197.54|197.67|197.54|197.67|197.59|197.62|197.54|5
1749812210000|2025-06-13 10:56:50|197.62||197.62||197.62||197.62||0
1749812220000|2025-06-13 10:57:00|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.44|306
1749812230000|2025-06-13 10:57:10||197.44||197.49||197.49||197.44|0
1749812240000|2025-06-13 10:57:20|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|4
1749812250000|2025-06-13 10:57:30||197.54||197.54||197.54||197.54|0
1749812260000|2025-06-13 10:57:40|197.57|197.49|197.57|197.49|197.57|197.54|197.57|197.49|0
1749812270000|2025-06-13 10:57:50|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|9
1749812280000|2025-06-13 10:58:00|197.57|197.54|197.62|197.49|197.62|197.54|197.57|197.49|0
1749812290000|2025-06-13 10:58:10|197.57||197.62||197.62||197.57||0
1749812300000|2025-06-13 10:58:20||197.54||197.49||197.54||197.49|2
1749812330000|2025-06-13 10:58:50|197.57||197.57||197.57||197.57||0
1749812340000|2025-06-13 10:59:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|28
1749812360000|2025-06-13 10:59:20|197.67|197.59|197.67|197.54|197.67|197.59|197.62|197.54|1
1749812370000|2025-06-13 10:59:30||197.59||197.54||197.59||197.54|0
1749812380000|2025-06-13 10:59:40||197.59||197.59||197.59||197.59|25
1749812390000|2025-06-13 10:59:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|39
1749812410000|2025-06-13 11:00:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|54
1749812420000|2025-06-13 11:00:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|12
1749812440000|2025-06-13 11:00:40||197.59||197.64||197.64||197.59|8
1749812450000|2025-06-13 11:00:50||197.59||197.64||197.64||197.59|0
1749812460000|2025-06-13 11:01:00|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|25
1749812470000|2025-06-13 11:01:10|||||||||1
1749812480000|2025-06-13 11:01:20|197.82|197.74|197.87|197.79|197.87|197.79|197.82|197.74|52
1749812490000|2025-06-13 11:01:30||197.74||197.74||197.79||197.74|3
1749812500000|2025-06-13 11:01:40|197.82|197.69|197.77|197.64|197.82|197.74|197.77|197.64|2
1749812510000|2025-06-13 11:01:50|197.72|197.69|197.67|197.54|197.72|197.69|197.62|197.54|77
1749812520000|2025-06-13 11:02:00||197.59||197.59||197.59||197.54|2
1749812530000|2025-06-13 11:02:10|197.72|197.54|197.67|197.59|197.72|197.59|197.67|197.54|2
1749812540000|2025-06-13 11:02:20|197.72|197.64|197.72|197.59|197.72|197.64|197.67|197.59|9
1749812550000|2025-06-13 11:02:30||197.64||197.64||197.64||197.59|0
1749812560000|2025-06-13 11:02:40|||||||||3360
1749812580000|2025-06-13 11:03:00|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.54|27
1749812600000|2025-06-13 11:03:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|0
1749812610000|2025-06-13 11:03:30|||||||||9
1749812620000|2025-06-13 11:03:40|197.67|197.59|197.67|197.59|197.72|197.64|197.67|197.54|27
1749812630000|2025-06-13 11:03:50|197.72|197.64|197.77|197.64|197.77|197.64|197.72|197.64|40
1749812640000|2025-06-13 11:04:00|197.82|197.69|197.82|197.74|197.82|197.74|197.82|197.64|36
1749812650000|2025-06-13 11:04:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.64|9
1749812660000|2025-06-13 11:04:20||197.64||197.69||197.69||197.64|0
1749812670000|2025-06-13 11:04:30|197.82|197.64|197.87|197.74|197.87|197.74|197.77|197.64|6
1749812680000|2025-06-13 11:04:40||197.79||197.79||197.79||197.74|1
1749812690000|2025-06-13 11:04:50|||||||||6
1749812700000|2025-06-13 11:05:00|197.82|197.74|197.82|197.74|197.82|197.79|197.82|197.74|12
1749812710000|2025-06-13 11:05:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|25
1749812720000|2025-06-13 11:05:20|197.82|197.74|197.82|197.74|197.87|197.79|197.82|197.74|27
1749812740000|2025-06-13 11:05:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|48
1749812750000|2025-06-13 11:05:50|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|22
1749812760000|2025-06-13 11:06:00|197.97|197.89|197.92|197.79|197.97|197.89|197.92|197.79|125
1749812770000|2025-06-13 11:06:10|197.87|197.84|197.92|197.84|197.92|197.84|197.87|197.84|27
1749812780000|2025-06-13 11:06:20|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|22
1749812800000|2025-06-13 11:06:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|7
1749812810000|2025-06-13 11:06:50|197.97|197.89|197.97|197.84|197.97|197.89|197.97|197.84|35
1749812820000|2025-06-13 11:07:00|197.92|197.89|197.92|197.84|197.92|197.89|197.92|197.84|10
1749812850000|2025-06-13 11:07:30|197.87|197.79|197.87|197.79|197.92|197.79|197.87|197.79|77
1749812860000|2025-06-13 11:07:40|197.92|197.84|197.92|197.84|197.97|197.84|197.87|197.84|60
1749812870000|2025-06-13 11:07:50|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|1
1749812880000|2025-06-13 11:08:00|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|0
1749812890000|2025-06-13 11:08:10|||||||||11
1749812900000|2025-06-13 11:08:20|197.97|197.89|197.97|197.84|197.97|197.89|197.97|197.84|4
1749812910000|2025-06-13 11:08:30|197.92||197.97||197.97||197.92||2702
1749812920000|2025-06-13 11:08:40|197.92||197.92||197.97||197.92||0
1749812930000|2025-06-13 11:08:50|197.97||197.97||197.97||197.92||6
1749812940000|2025-06-13 11:09:00|197.92||197.92||197.92||197.92||1
1749812950000|2025-06-13 11:09:10|197.97|197.89|197.97|197.84|197.97|197.89|197.92|197.84|4
1749812960000|2025-06-13 11:09:20||197.89||197.89||197.89||197.89|0
1749812970000|2025-06-13 11:09:30|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.84|11
1749812980000|2025-06-13 11:09:40|197.92||197.92||197.97||197.92||0
1749813000000|2025-06-13 11:10:00|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|6
1749813010000|2025-06-13 11:10:10|197.87||197.87||197.87||197.82||1
1749813020000|2025-06-13 11:10:20|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.74|8
1749813030000|2025-06-13 11:10:30|197.87|197.84|197.87|197.79|197.92|197.84|197.87|197.79|0
1749813050000|2025-06-13 11:10:50|197.92||197.87||197.92||197.87||903
1749813060000|2025-06-13 11:11:00|197.82|197.74|197.82|197.74|197.87|197.74|197.82|197.74|7
1749813070000|2025-06-13 11:11:10|197.87||197.87||197.87||197.87||5
1749813080000|2025-06-13 11:11:20|197.82|197.69|197.77|197.64|197.82|197.69|197.72|197.64|106
1749813090000|2025-06-13 11:11:30|197.72|197.59|197.72|197.59|197.72|197.64|197.67|197.59|3
1749813100000|2025-06-13 11:11:40|197.67||197.67||197.72||197.67||1
1749813110000|2025-06-13 11:11:50||197.54||197.59||197.59||197.54|0
1749813120000|2025-06-13 11:12:00|197.72||197.67||197.72||197.67||6
1749813130000|2025-06-13 11:12:10|197.72|197.54|197.72|197.64|197.72|197.64|197.67|197.54|7
1749813140000|2025-06-13 11:12:20||197.59||197.59||197.64||197.59|2
1749813150000|2025-06-13 11:12:30||197.64||197.59||197.64||197.59|0
1749813160000|2025-06-13 11:12:40|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|0
1749813180000|2025-06-13 11:13:00|197.72|197.64|197.67|197.59|197.72|197.64|197.67|197.59|8
1749813190000|2025-06-13 11:13:10|197.72||197.67||197.72||197.67||0
1749813200000|2025-06-13 11:13:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|62
1749813210000|2025-06-13 11:13:30|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|19
1749813220000|2025-06-13 11:13:40|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|4
1749813230000|2025-06-13 11:13:50|||||||||5
1749813240000|2025-06-13 11:14:00|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.59|81
1749813250000|2025-06-13 11:14:10|197.67|197.64|197.72|197.64|197.77|197.64|197.67|197.64|22
1749813260000|2025-06-13 11:14:20|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|0
1749813270000|2025-06-13 11:14:30|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|9
1749813290000|2025-06-13 11:14:50|197.67||197.67||197.72||197.67||12
1749813300000|2025-06-13 11:15:00|||||||||17
1749813310000|2025-06-13 11:15:10|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|6
1749813320000|2025-06-13 11:15:20|197.77||197.72||197.77||197.72||3
1749813330000|2025-06-13 11:15:30|197.77|197.69|197.77|197.64|197.77|197.69|197.72|197.64|2
1749813340000|2025-06-13 11:15:40|197.72||197.72||197.72||197.72||1
1749813350000|2025-06-13 11:15:50|197.77||197.77||197.77||197.72||1
1749813360000|2025-06-13 11:16:00||197.69||197.69||197.69||197.69|0
1749813370000|2025-06-13 11:16:10||197.64||197.64||197.64||197.64|5
1749813380000|2025-06-13 11:16:20||197.69||197.69||197.69||197.64|0
1749813390000|2025-06-13 11:16:30||197.64||197.69||197.69||197.64|0
1749813420000|2025-06-13 11:17:00||197.64||197.64||197.64||197.64|2
1749813430000|2025-06-13 11:17:10|197.72||197.72||197.72||197.72||0
1749813450000|2025-06-13 11:17:30|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|13
1749813460000|2025-06-13 11:17:40||197.59||197.64||197.64||197.59|0
1749813470000|2025-06-13 11:17:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|12
1749813490000|2025-06-13 11:18:10|197.72|197.64|197.77|197.64|197.77|197.64|197.72|197.64|5
1749813500000|2025-06-13 11:18:20|197.72||197.77||197.77||197.72||8
1749813510000|2025-06-13 11:18:30||197.69||197.64||197.69||197.64|0
1749813520000|2025-06-13 11:18:40|197.72||197.72||197.77||197.72||0
1749813530000|2025-06-13 11:18:50|197.67|197.59|197.77|197.69|197.77|197.69|197.67|197.59|12
1749813540000|2025-06-13 11:19:00|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|0
1749813550000|2025-06-13 11:19:10||197.59||197.59||197.59||197.59|1
1749813560000|2025-06-13 11:19:20|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|10
1749813570000|2025-06-13 11:19:30|197.67||197.72||197.72||197.67||0
1749813580000|2025-06-13 11:19:40||197.64||197.64||197.64||197.59|0
1749813590000|2025-06-13 11:19:50|197.77|197.74|197.82|197.74|197.82|197.74|197.72|197.74|68
1749813600000|2025-06-13 11:20:00|197.77|197.69|197.82|197.69|197.82|197.74|197.77|197.69|164
1749813610000|2025-06-13 11:20:10|197.77||197.77||197.77||197.77||0
1749813620000|2025-06-13 11:20:20|197.82|197.74|197.87|197.79|197.87|197.79|197.82|197.74|117
1749813630000|2025-06-13 11:20:30|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|6
1749813650000|2025-06-13 11:20:50|||||||||3
1749813660000|2025-06-13 11:21:00|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|37
1749813680000|2025-06-13 11:21:20||197.69||197.74||197.74||197.69|0
1749813690000|2025-06-13 11:21:30||197.69||197.74||197.74||197.69|0
1749813700000|2025-06-13 11:21:40|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|21
1749813710000|2025-06-13 11:21:50|197.77|197.64|197.77|197.64|197.77|197.69|197.72|197.64|24
1749813720000|2025-06-13 11:22:00|197.72|197.59|197.72|197.64|197.72|197.64|197.67|197.59|1
1749813730000|2025-06-13 11:22:10||197.59||197.59||197.64||197.59|0
1749813740000|2025-06-13 11:22:20||197.64||197.59||197.64||197.59|0
1749813750000|2025-06-13 11:22:30|197.67|197.54|197.67|197.54|197.67|197.54|197.67|197.54|2
1749813760000|2025-06-13 11:22:40||197.59||197.54||197.59||197.54|0
1749813770000|2025-06-13 11:22:50||197.59||197.59||197.59||197.59|0
1749813800000|2025-06-13 11:23:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|77
1749813810000|2025-06-13 11:23:30|||||||||1350
1749813820000|2025-06-13 11:23:40|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.44|1
1749813830000|2025-06-13 11:23:50|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|0
1749813840000|2025-06-13 11:24:00|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|1
1749813850000|2025-06-13 11:24:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|9
1749813870000|2025-06-13 11:24:30|197.57||197.52||197.57||197.52||7
1749813880000|2025-06-13 11:24:40|197.57||197.57||197.57||197.52||0
1749813890000|2025-06-13 11:24:50||197.49||197.44||197.49||197.44|0
1749813900000|2025-06-13 11:25:00|197.52||197.52||197.57||197.52||0
1749813910000|2025-06-13 11:25:10|197.57||197.57||197.57||197.57||7
1749813930000|2025-06-13 11:25:30|197.52||197.52||197.52||197.52||0
1749813960000|2025-06-13 11:26:00|||||||||1350
1749813990000|2025-06-13 11:26:30||197.39||197.39||197.39||197.39|19
1749814000000|2025-06-13 11:26:40|197.47|197.44|197.47|197.39|197.47|197.44|197.47|197.39|0
1749814020000|2025-06-13 11:27:00|||||||||31
1749814030000|2025-06-13 11:27:10|||||||||300
1749814040000|2025-06-13 11:27:20|197.42|197.34|197.37|197.29|197.42|197.39|197.37|197.29|23
1749814050000|2025-06-13 11:27:30|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|18
1749814080000|2025-06-13 11:28:00|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|5
1749814090000|2025-06-13 11:28:10|197.57||197.57||197.57||197.57||26
1749814100000|2025-06-13 11:28:20|197.52|197.49|197.52|197.44|197.52|197.49|197.52|197.44|0
1749814130000|2025-06-13 11:28:50|||||||||3
1749814140000|2025-06-13 11:29:00|197.57|197.49|197.52|197.44|197.57|197.49|197.52|197.44|45
1749814150000|2025-06-13 11:29:10|197.57||197.52||197.57||197.52||10
1749814160000|2025-06-13 11:29:20|197.57|197.49|197.57|197.44|197.62|197.49|197.52|197.44|13
1749814170000|2025-06-13 11:29:30|197.52||197.52||197.52||197.52||0
1749814180000|2025-06-13 11:29:40||197.39||197.44||197.44||197.39|0
1749814190000|2025-06-13 11:29:50|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|339
1749814210000|2025-06-13 11:30:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|6
1749814230000|2025-06-13 11:30:30|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|42
1749814240000|2025-06-13 11:30:40|197.52|197.44|197.42|197.34|197.52|197.44|197.42|197.34|155
1749814250000|2025-06-13 11:30:50|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|15
1749814260000|2025-06-13 11:31:00|197.57||197.57||197.57||197.52||1392
1749814270000|2025-06-13 11:31:10|197.52|197.49|197.52|197.44|197.52|197.49|197.52|197.44|0
1749814280000|2025-06-13 11:31:20|197.57|197.49|197.57|197.44|197.57|197.49|197.52|197.44|1
1749814290000|2025-06-13 11:31:30|197.52||197.57||197.57||197.52||0
1749814300000|2025-06-13 11:31:40|197.52||197.57||197.57||197.52||10281
1749814310000|2025-06-13 11:31:50||197.49||197.49||197.49||197.44|10300
1749814320000|2025-06-13 11:32:00|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|1
1749814330000|2025-06-13 11:32:10|197.57||197.62||197.62||197.57||0
1749814340000|2025-06-13 11:32:20|197.57|197.54|197.57|197.49|197.62|197.54|197.57|197.49|1
1749814350000|2025-06-13 11:32:30|197.62||197.62||197.62||197.57||0
1749814360000|2025-06-13 11:32:40||197.54||197.49||197.54||197.49|600
1749814370000|2025-06-13 11:32:50|197.57||197.57||197.57||197.57||0
1749814380000|2025-06-13 11:33:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|29
1749814390000|2025-06-13 11:33:10|197.67||197.67||197.67||197.67||51
1749814400000|2025-06-13 11:33:20|197.62||197.62||197.62||197.62||0
1749814410000|2025-06-13 11:33:30|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|15
1749814420000|2025-06-13 11:33:40||197.44||197.49||197.49||197.44|6
1749814430000|2025-06-13 11:33:50||197.44||197.49||197.49||197.44|141
1749814450000|2025-06-13 11:34:10||197.44||197.44||197.49||197.44|21
1749814460000|2025-06-13 11:34:20|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.44|48
1749814470000|2025-06-13 11:34:30|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|15
1749814480000|2025-06-13 11:34:40|197.62||197.57||197.62||197.57||11
1749814490000|2025-06-13 11:34:50|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|1
1749814500000|2025-06-13 11:35:00||197.54||197.54||197.54||197.54|0
1749814510000|2025-06-13 11:35:10|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.54|5
1749814520000|2025-06-13 11:35:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|3
1749814530000|2025-06-13 11:35:30|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|0
1749814540000|2025-06-13 11:35:40|197.77||197.77||197.77||197.72||2
1749814550000|2025-06-13 11:35:50|197.72|197.69|197.77|197.64|197.77|197.69|197.72|197.64|16
1749814560000|2025-06-13 11:36:00|197.72|197.69|197.77|197.69|197.77|197.69|197.72|197.64|10
1749814570000|2025-06-13 11:36:10|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|0
1749814580000|2025-06-13 11:36:20|||||||||11
1749814610000|2025-06-13 11:36:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.64|132
1749814640000|2025-06-13 11:37:20||197.64||197.64||197.69||197.64|20
1749814650000|2025-06-13 11:37:30|197.72||197.72||197.77||197.72||0
1749814660000|2025-06-13 11:37:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|19
1749814710000|2025-06-13 11:38:30|197.72||197.72||197.72||197.72||16
1749814720000|2025-06-13 11:38:40|197.67||197.72||197.72||197.67||8
1749814730000|2025-06-13 11:38:50|197.77|197.64|197.77|197.64|197.77|197.64|197.77|197.64|48
1749814740000|2025-06-13 11:39:00|197.72||197.72||197.77||197.72||0
1749814750000|2025-06-13 11:39:10|||||||||7
1749814760000|2025-06-13 11:39:20|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|18
1749814790000|2025-06-13 11:39:50|||||||||1
1749814800000|2025-06-13 11:40:00|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.69|18
1749814820000|2025-06-13 11:40:20||197.69||197.69||197.74||197.69|1
1749814830000|2025-06-13 11:40:30||197.74||197.74||197.74||197.69|0
1749814840000|2025-06-13 11:40:40||197.69||197.74||197.74||197.69|8
1749814850000|2025-06-13 11:40:50|197.87||197.87||197.87||197.82||14
1749814860000|2025-06-13 11:41:00|197.82||197.87||197.87||197.82||0
1749814870000|2025-06-13 11:41:10|197.82||197.82||197.87||197.82||0
1749814890000|2025-06-13 11:41:30|||||||||2
1749814920000|2025-06-13 11:42:00|197.87|197.79|197.87|197.74|197.87|197.79|197.82|197.74|13
1749814930000|2025-06-13 11:42:10|197.82|197.79|197.87|197.79|197.87|197.79|197.82|197.79|0
1749814940000|2025-06-13 11:42:20||197.74||197.79||197.79||197.74|0
1749814950000|2025-06-13 11:42:30|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.79|12
1749814960000|2025-06-13 11:42:40|197.82|197.74|197.87|197.74|197.87|197.79|197.82|197.74|13
1749814970000|2025-06-13 11:42:50||197.79||197.79||197.79||197.74|0
1749814980000|2025-06-13 11:43:00||197.74||197.74||197.74||197.74|0
1749814990000|2025-06-13 11:43:10|197.82||197.82||197.82||197.82||1
1749815000000|2025-06-13 11:43:20|||||||||6
1749815010000|2025-06-13 11:43:30|197.87||197.87||197.87||197.82||0
1749815020000|2025-06-13 11:43:40|197.82||197.82||197.87||197.82||0
1749815030000|2025-06-13 11:43:50|197.87||197.87||197.87||197.82||5
1749815040000|2025-06-13 11:44:00|197.82||197.82||197.87||197.82||0
1749815050000|2025-06-13 11:44:10|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|15
1749815060000|2025-06-13 11:44:20||197.79||197.79||197.79||197.74|0
1749815070000|2025-06-13 11:44:30|197.92||197.92||197.92||197.92||9
1749815080000|2025-06-13 11:44:40|197.87|197.84|197.92|197.84|197.92|197.84|197.87|197.79|15
1749815100000|2025-06-13 11:45:00|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|153
1749815130000|2025-06-13 11:45:30|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|82
1749815140000|2025-06-13 11:45:40|||||||||2
1749815150000|2025-06-13 11:45:50|||||||||1
1749815170000|2025-06-13 11:46:10|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|44
1749815190000|2025-06-13 11:46:30|||||||||1
1749815210000|2025-06-13 11:46:50||197.89||197.94||197.94||197.89|23
1749815220000|2025-06-13 11:47:00|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|25
1749815240000|2025-06-13 11:47:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|40
1749815250000|2025-06-13 11:47:30|||||||||15
1749815260000|2025-06-13 11:47:40|198.17||198.17||198.17||198.12||22
1749815270000|2025-06-13 11:47:50|198.12|198.09|198.27|198.14|198.27|198.14|198.12|198.09|17
1749815280000|2025-06-13 11:48:00|198.32|198.19|198.32|198.24|198.32|198.24|198.27|198.19|48
1749815290000|2025-06-13 11:48:10||198.19||198.19||198.24||198.19|14
1749815300000|2025-06-13 11:48:20|198.27|198.24|198.32|198.24|198.37|198.24|198.27|198.24|201
1749815310000|2025-06-13 11:48:30|198.37||198.32||198.37||198.32||0
1749815320000|2025-06-13 11:48:40|198.27|198.19|198.27|198.19|198.27|198.24|198.27|198.19|49
1749815330000|2025-06-13 11:48:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|89
1749815340000|2025-06-13 11:49:00|||||||||199
1749815350000|2025-06-13 11:49:10||198.19||198.19||198.19||198.19|17
1749815360000|2025-06-13 11:49:20|198.27||198.32||198.32||198.27||12
1749815370000|2025-06-13 11:49:30||198.24||198.24||198.24||198.24|5
1749815380000|2025-06-13 11:49:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|1
1749815390000|2025-06-13 11:49:50|||||||||43
1749815400000|2025-06-13 11:50:00|198.32||198.27||198.32||198.27||12
1749815410000|2025-06-13 11:50:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|13
1749815420000|2025-06-13 11:50:20||198.19||198.24||198.24||198.19|9
1749815440000|2025-06-13 11:50:40|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|246
1749815450000|2025-06-13 11:50:50|198.37|198.19|198.32|198.24|198.37|198.29|198.32|198.19|677
1749815460000|2025-06-13 11:51:00|||||||||1
1749815470000|2025-06-13 11:51:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|6
1749815480000|2025-06-13 11:51:20|198.32|198.24|198.32|198.24|198.37|198.24|198.32|198.24|22
1749815490000|2025-06-13 11:51:30|198.37||198.32||198.37||198.32||32
1749815500000|2025-06-13 11:51:40|||||||||15
1749815510000|2025-06-13 11:51:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|25
1749815520000|2025-06-13 11:52:00||198.14||198.14||198.19||198.14|2
1749815530000|2025-06-13 11:52:10|198.22||198.22||198.22||198.22||0
1749815540000|2025-06-13 11:52:20|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|20
1749815550000|2025-06-13 11:52:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|3
1749815560000|2025-06-13 11:52:40|||||||||1
1749815580000|2025-06-13 11:53:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|106
1749815590000|2025-06-13 11:53:10|198.27||198.22||198.27||198.22||27
1749815600000|2025-06-13 11:53:20|198.27||198.22||198.27||198.22||0
1749815610000|2025-06-13 11:53:30|198.27||198.22||198.27||198.22||0
1749815620000|2025-06-13 11:53:40|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|10
1749815630000|2025-06-13 11:53:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|0
1749815640000|2025-06-13 11:54:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|21
1749815650000|2025-06-13 11:54:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|1
1749815670000|2025-06-13 11:54:30|||||||||3
1749815690000|2025-06-13 11:54:50|198.12|198.04|198.12|198.04|198.12|198.09|198.12|198.04|5
1749815700000|2025-06-13 11:55:00|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|33
1749815710000|2025-06-13 11:55:10|198.22|198.04|198.22|198.14|198.22|198.14|198.22|198.04|32
1749815730000|2025-06-13 11:55:30|198.27|198.19|198.27|198.14|198.27|198.19|198.27|198.14|12
1749815740000|2025-06-13 11:55:40|198.22||198.22||198.22||198.22||1
1749815750000|2025-06-13 11:55:50|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.09|4
1749815760000|2025-06-13 11:56:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|0
1749815770000|2025-06-13 11:56:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|3
1749815780000|2025-06-13 11:56:20|||||||||1
1749815790000|2025-06-13 11:56:30|198.22||198.17||198.22||198.17||0
1749815800000|2025-06-13 11:56:40|198.22||198.17||198.22||198.17||0
1749815810000|2025-06-13 11:56:50|198.22|198.14|198.22|198.09|198.22|198.14|198.17|198.09|16
1749815820000|2025-06-13 11:57:00||198.14||198.09||198.14||198.09|3
1749815830000|2025-06-13 11:57:10|198.17||198.17||198.17||198.17||0
1749815850000|2025-06-13 11:57:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|29
1749815860000|2025-06-13 11:57:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|0
1749815880000|2025-06-13 11:58:00|||||||||2
1749815890000|2025-06-13 11:58:10|||||||||2
1749815900000|2025-06-13 11:58:20||198.04||198.04||198.04||198.04|7
1749815910000|2025-06-13 11:58:30||198.09||198.09||198.09||198.09|1
1749815920000|2025-06-13 11:58:40|||||||||1
1749815930000|2025-06-13 11:58:50||198.04||198.09||198.09||198.04|10
1749815940000|2025-06-13 11:59:00|||||||||6
1749815950000|2025-06-13 11:59:10|||||||||5
1749815960000|2025-06-13 11:59:20|||||||||1207
1749815970000|2025-06-13 11:59:30|198.12|198.04|198.12|198.04|198.12|198.09|198.12|198.04|16
1749815980000|2025-06-13 11:59:40|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.04|45
1749815990000|2025-06-13 11:59:50|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|1
1749816000000|2025-06-13 12:00:00|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|12
1749816020000|2025-06-13 12:00:20|198.12|198.04|198.07|197.99|198.12|198.04|198.07|197.99|21
1749816030000|2025-06-13 12:00:30|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|18
1749816040000|2025-06-13 12:00:40||197.99||197.99||197.99||197.99|7
1749816050000|2025-06-13 12:00:50|198.07|198.04|198.12|198.04|198.12|198.04|198.07|198.04|0
1749816080000|2025-06-13 12:01:20|198.22|198.09|198.22|198.14|198.27|198.14|198.22|198.09|89
1749816090000|2025-06-13 12:01:30|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.09|11
1749816100000|2025-06-13 12:01:40|198.12|198.04|198.12|198.04|198.12|198.09|198.12|198.04|41
1749816110000|2025-06-13 12:01:50|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|152
1749816120000|2025-06-13 12:02:00|197.92|197.84|197.97|197.89|197.97|197.89|197.87|197.79|389
1749816130000|2025-06-13 12:02:10|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|0
1749816150000|2025-06-13 12:02:30|197.87|197.79|197.92|197.79|197.92|197.79|197.87|197.79|9
1749816160000|2025-06-13 12:02:40|197.87||197.87||197.92||197.87||17
1749816170000|2025-06-13 12:02:50|197.92||197.92||197.92||197.92||11
1749816180000|2025-06-13 12:03:00|197.87|197.84|197.87|197.74|197.92|197.84|197.82|197.74|127
1749816190000|2025-06-13 12:03:10|197.82||197.87||197.87||197.82||1
1749816200000|2025-06-13 12:03:20|197.82||197.87||197.87||197.82||7
1749816210000|2025-06-13 12:03:30|197.82|197.79|197.87|197.74|197.87|197.79|197.82|197.74|0
1749816220000|2025-06-13 12:03:40|197.82|197.79|197.92|197.84|197.92|197.84|197.82|197.79|7
1749816230000|2025-06-13 12:03:50|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|9
1749816240000|2025-06-13 12:04:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|18
1749816260000|2025-06-13 12:04:20|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|57
1749816300000|2025-06-13 12:05:00|198.02|197.79|197.92|197.79|198.02|197.79|197.92|197.79|110
1749816310000|2025-06-13 12:05:10|197.87||197.87||197.87||197.87||34
1749816320000|2025-06-13 12:05:20|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.79|87
1749816330000|2025-06-13 12:05:30|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|9
1749816350000|2025-06-13 12:05:50|197.77|197.69|197.82|197.69|197.82|197.69|197.77|197.69|148
1749816360000|2025-06-13 12:06:00|197.77|197.74|197.87|197.79|197.87|197.79|197.77|197.69|226
1749816390000|2025-06-13 12:06:30|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|9
1749816400000|2025-06-13 12:06:40|197.97|197.89|197.97|197.89|197.97|197.89|197.92|197.89|9
1749816410000|2025-06-13 12:06:50|197.92|197.84|197.97|197.84|197.97|197.84|197.92|197.84|17
1749816420000|2025-06-13 12:07:00|198.02|197.89|198.02|197.94|198.02|197.94|198.02|197.89|23
1749816430000|2025-06-13 12:07:10|||||||||1
1749816440000|2025-06-13 12:07:20||197.89||197.89||197.89||197.89|3
1749816450000|2025-06-13 12:07:30|197.97||198.02||198.02||197.97||5
1749816460000|2025-06-13 12:07:40|197.97||198.02||198.02||197.97||0
1749816470000|2025-06-13 12:07:50|197.97|197.84|197.97|197.89|198.02|197.89|197.97|197.84|19
1749816480000|2025-06-13 12:08:00|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|2
1749816490000|2025-06-13 12:08:10|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|12
1749816500000|2025-06-13 12:08:20|197.92|197.84|197.92|197.79|197.92|197.89|197.92|197.79|1
1749816510000|2025-06-13 12:08:30||197.84||197.84||197.84||197.84|0
1749816530000|2025-06-13 12:08:50|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|4
1749816550000|2025-06-13 12:09:10|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|18
1749816560000|2025-06-13 12:09:20|197.97||197.92||197.97||197.92||11
1749816570000|2025-06-13 12:09:30|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|9
1749816580000|2025-06-13 12:09:40||197.84||197.89||197.89||197.84|3
1749816590000|2025-06-13 12:09:50|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|3
1749816600000|2025-06-13 12:10:00|197.97|197.79|197.92|197.84|197.97|197.84|197.92|197.79|13
1749816610000|2025-06-13 12:10:10|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|16
1749816620000|2025-06-13 12:10:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|37
1749816630000|2025-06-13 12:10:30|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|180
1749816650000|2025-06-13 12:10:50|||||||||105
1749816680000|2025-06-13 12:11:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|112
1749816690000|2025-06-13 12:11:30|||||||||2
1749816710000|2025-06-13 12:11:50|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|15
1749816730000|2025-06-13 12:12:10|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|3
1749816750000|2025-06-13 12:12:30|||||||||8
1749816760000|2025-06-13 12:12:40|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|25
1749816770000|2025-06-13 12:12:50|198.02||198.07||198.07||198.02||0
1749816780000|2025-06-13 12:13:00|198.02||198.02||198.07||198.02||0
1749816810000|2025-06-13 12:13:30|197.92|197.89|197.92|197.84|197.92|197.94|197.92|197.84|20
1749816820000|2025-06-13 12:13:40||197.79||197.84||197.84||197.79|0
1749816830000|2025-06-13 12:13:50|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|34
1749816850000|2025-06-13 12:14:10|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|27
1749816860000|2025-06-13 12:14:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|29
1749816870000|2025-06-13 12:14:30|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|9
1749816890000|2025-06-13 12:14:50|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|3
1749816900000|2025-06-13 12:15:00|197.97|197.89|197.97|197.89|198.02|197.89|197.97|197.89|5
1749816910000|2025-06-13 12:15:10|198.02||198.02||198.02||197.97||4
1749816920000|2025-06-13 12:15:20|197.97|197.99|198.07|197.94|198.07|197.99|197.97|197.94|112
1749816930000|2025-06-13 12:15:30||197.99||197.94||197.99||197.94|4
1749816940000|2025-06-13 12:15:40||197.99||197.99||197.99||197.99|0
1749816950000|2025-06-13 12:15:50|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.84|9
1749816970000|2025-06-13 12:16:10|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|8
1749816990000|2025-06-13 12:16:30|197.97|197.89|197.97|197.89|197.97|197.89|197.92|197.89|0
1749817000000|2025-06-13 12:16:40|198.02|197.94|198.02|197.94|198.02|197.94|197.97|197.94|23
1749817010000|2025-06-13 12:16:50|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|24
1749817030000|2025-06-13 12:17:10|198.02||198.02||198.02||197.97||0
1749817040000|2025-06-13 12:17:20|197.97||197.97||198.02||197.97||0
1749817050000|2025-06-13 12:17:30|198.02|197.94|198.02|197.89|198.02|197.94|197.97|197.89|9
1749817060000|2025-06-13 12:17:40||197.94||197.94||197.94||197.89|0
1749817070000|2025-06-13 12:17:50||197.89||197.89||197.89||197.89|16
1749817080000|2025-06-13 12:18:00|197.97|197.94|197.97|197.89|197.97|197.94|197.97|197.89|10
1749817120000|2025-06-13 12:18:40|198.02|197.94|198.02|197.89|198.02|197.94|198.02|197.89|37
1749817130000|2025-06-13 12:18:50|197.97||197.97||197.97||197.97||0
1749817150000|2025-06-13 12:19:10|197.92|197.79|197.92|197.84|197.97|197.84|197.87|197.79|87
1749817160000|2025-06-13 12:19:20|197.97||197.97||197.97||197.92||5
1749817170000|2025-06-13 12:19:30|197.92||197.92||197.97||197.92||0
1749817180000|2025-06-13 12:19:40|||||||||126
1749817190000|2025-06-13 12:19:50||197.79||197.79||197.79||197.79|149
1749817200000|2025-06-13 12:20:00|197.87||197.87||197.92||197.87||0
1749817210000|2025-06-13 12:20:10|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.84|462
1749817220000|2025-06-13 12:20:20|||||||||9
1749817230000|2025-06-13 12:20:30|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|29
1749817270000|2025-06-13 12:21:10|197.92||197.92||197.92||197.92||7
1749817280000|2025-06-13 12:21:20|197.87||197.87||197.92||197.87||0
1749817290000|2025-06-13 12:21:30|197.92||197.87||197.92||197.87||9
1749817310000|2025-06-13 12:21:50|197.82|197.74|197.87|197.74|197.87|197.74|197.82|197.74|49
1749817320000|2025-06-13 12:22:00||197.79||197.79||197.79||197.79|0
1749817360000|2025-06-13 12:22:40|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|24
1749817370000|2025-06-13 12:22:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|28
1749817380000|2025-06-13 12:23:00|197.72|197.64|197.72|197.64|197.77|197.69|197.72|197.64|75
1749817400000|2025-06-13 12:23:20|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|24
1749817410000|2025-06-13 12:23:30|197.72|197.64|197.72|197.64|197.77|197.64|197.72|197.64|12
1749817420000|2025-06-13 12:23:40|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|52
1749817450000|2025-06-13 12:24:10|||||||||6
1749817460000|2025-06-13 12:24:20|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|22
1749817470000|2025-06-13 12:24:30|197.82|197.79|197.82|197.74|197.82|197.79|197.82|197.74|0
1749817500000|2025-06-13 12:25:00||197.69||197.69||197.74||197.69|17
1749817510000|2025-06-13 12:25:10|197.77|197.74|197.87|197.74|197.87|197.74|197.77|197.74|74
1749817520000|2025-06-13 12:25:20|197.82||197.82||197.82||197.82||0
1749817550000|2025-06-13 12:25:50|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|131
1749817560000|2025-06-13 12:26:00|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|100
1749817580000|2025-06-13 12:26:20|197.87|197.79|197.87|197.79|197.92|197.79|197.87|197.79|72
1749817600000|2025-06-13 12:26:40|197.92||197.92||197.92||197.92||9
1749817610000|2025-06-13 12:26:50|197.87||197.92||197.92||197.87||0
1749817620000|2025-06-13 12:27:00|197.87|197.84|197.92|197.84|197.92|197.84|197.87|197.84|8
1749817630000|2025-06-13 12:27:10|197.97||197.97||197.97||197.97||16
1749817660000|2025-06-13 12:27:40||197.89||197.89||197.89||197.89|0
1749817680000|2025-06-13 12:28:00|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.84|39
1749817690000|2025-06-13 12:28:10|197.92||197.92||197.92||197.92||0
1749817700000|2025-06-13 12:28:20||197.79||197.84||197.84||197.79|0
1749817720000|2025-06-13 12:28:40||197.79||197.79||197.79||197.79|0
1749817730000|2025-06-13 12:28:50||197.84||197.84||197.84||197.84|2
1749817740000|2025-06-13 12:29:00|||||||||4
1749817750000|2025-06-13 12:29:10|||||||||4
1749817760000|2025-06-13 12:29:20|||||||||3
1749817770000|2025-06-13 12:29:30|||||||||5
1749817780000|2025-06-13 12:29:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|48
1749817790000|2025-06-13 12:29:50|||||||||6
1749817800000|2025-06-13 12:30:00|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|45
1749817830000|2025-06-13 12:30:30|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|38
1749817840000|2025-06-13 12:30:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|6
1749817850000|2025-06-13 12:30:50|||||||||19
1749817860000|2025-06-13 12:31:00|||||||||9
1749817870000|2025-06-13 12:31:10|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|33
1749817880000|2025-06-13 12:31:20|197.97||197.92||197.97||197.92||16
1749817890000|2025-06-13 12:31:30|||||||||18
1749817900000|2025-06-13 12:31:40|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|53
1749817930000|2025-06-13 12:32:10|198.02|197.94|198.02|197.94|198.02|197.94|197.97|197.94|40
1749817940000|2025-06-13 12:32:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|18
1749817950000|2025-06-13 12:32:30|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|6
1749817960000|2025-06-13 12:32:40||197.89||197.89||197.89||197.89|9
1749817970000|2025-06-13 12:32:50||197.94||197.94||197.94||197.89|19
1749817980000|2025-06-13 12:33:00||197.89||197.89||197.89||197.89|24
1749817990000|2025-06-13 12:33:10|197.97|197.94|198.02|197.94|198.02|197.94|197.97|197.89|1
1749818000000|2025-06-13 12:33:20||197.89||197.94||197.94||197.89|0
1749818010000|2025-06-13 12:33:30|198.07||198.07||198.07||198.07||42
1749818020000|2025-06-13 12:33:40|198.02||198.02||198.02||198.02||8
1749818040000|2025-06-13 12:34:00|197.97|197.89|197.92|197.84|198.02|197.94|197.92|197.84|38
1749818050000|2025-06-13 12:34:10|||||||||19
1749818060000|2025-06-13 12:34:20|||||||||8
1749818070000|2025-06-13 12:34:30|||||||||20
1749818090000|2025-06-13 12:34:50|||||||||19
1749818100000|2025-06-13 12:35:00|197.87|197.79|197.97|197.84|197.97|197.84|197.87|197.79|29
1749818110000|2025-06-13 12:35:10||197.89||197.89||197.89||197.89|0
1749818120000|2025-06-13 12:35:20|198.02|197.94|198.02|197.89|198.02|197.94|198.02|197.89|7
1749818130000|2025-06-13 12:35:30|197.97||197.97||197.97||197.97||19
1749818140000|2025-06-13 12:35:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|15
1749818150000|2025-06-13 12:35:50|||||||||270
1749818160000|2025-06-13 12:36:00|197.97|197.89|197.97|197.84|197.97|197.89|197.97|197.84|1
1749818170000|2025-06-13 12:36:10||197.89||197.89||197.89||197.84|18
1749818180000|2025-06-13 12:36:20|||||||||8
1749818200000|2025-06-13 12:36:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|4
1749818210000|2025-06-13 12:36:50|||||||||448
1749818220000|2025-06-13 12:37:00|197.97||197.97||197.97||197.92||14
1749818230000|2025-06-13 12:37:10||197.89||197.89||197.89||197.84|0
1749818250000|2025-06-13 12:37:30|||||||||19
1749818260000|2025-06-13 12:37:40|197.92|197.84|197.97|197.84|197.97|197.84|197.92|197.84|34
1749818270000|2025-06-13 12:37:50||197.89||197.89||197.89||197.89|0
1749818280000|2025-06-13 12:38:00|197.92|197.84|197.92|197.79|197.92|197.84|197.87|197.79|4
1749818290000|2025-06-13 12:38:10||197.84||197.84||197.84||197.79|19
1749818300000|2025-06-13 12:38:20|||||||||8
1749818330000|2025-06-13 12:38:50|||||||||18
1749818340000|2025-06-13 12:39:00||197.79||197.79||197.79||197.79|12
1749818350000|2025-06-13 12:39:10||197.84||197.84||197.84||197.79|5
1749818360000|2025-06-13 12:39:20|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|9
1749818370000|2025-06-13 12:39:30||197.74||197.74||197.74||197.74|23
1749818380000|2025-06-13 12:39:40|197.82|197.79|197.82|197.74|197.82|197.79|197.82|197.74|13
1749818390000|2025-06-13 12:39:50|||||||||5
1749818400000|2025-06-13 12:40:00|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|11
1749818410000|2025-06-13 12:40:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|66
1749818420000|2025-06-13 12:40:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|39
1749818430000|2025-06-13 12:40:30|||||||||619
1749818440000|2025-06-13 12:40:40|||||||||13
1749818450000|2025-06-13 12:40:50|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|31
1749818460000|2025-06-13 12:41:00||197.69||197.69||197.69||197.69|7
1749818470000|2025-06-13 12:41:10|197.77|197.74|197.82|197.74|197.82|197.74|197.77|197.69|16
1749818480000|2025-06-13 12:41:20||197.69||197.69||197.69||197.69|2
1749818490000|2025-06-13 12:41:30|197.77||197.77||197.77||197.77||0
1749818510000|2025-06-13 12:41:50|197.82||197.82||197.82||197.77||46
1749818520000|2025-06-13 12:42:00||197.74||197.74||197.74||197.74|0
1749818530000|2025-06-13 12:42:10|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|27
1749818540000|2025-06-13 12:42:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|9
1749818550000|2025-06-13 12:42:30|197.87||197.82||197.87||197.82||18
1749818560000|2025-06-13 12:42:40|||||||||34
1749818570000|2025-06-13 12:42:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|83
1749818590000|2025-06-13 12:43:10|||||||||5
1749818600000|2025-06-13 12:43:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|11
1749818610000|2025-06-13 12:43:30|||||||||11
1749818620000|2025-06-13 12:43:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|3
1749818630000|2025-06-13 12:43:50||197.74||197.74||197.74||197.74|5
1749818640000|2025-06-13 12:44:00||197.79||197.74||197.79||197.74|0
1749818650000|2025-06-13 12:44:10|197.82|197.79|197.82|197.74|197.82|197.79|197.82|197.74|0
1749818680000|2025-06-13 12:44:40|||||||||45
1749818690000|2025-06-13 12:44:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|8
1749818700000|2025-06-13 12:45:00|197.72|197.64|197.77|197.64|197.77|197.69|197.72|197.64|1
1749818710000|2025-06-13 12:45:10||197.69||197.69||197.69||197.69|0
1749818720000|2025-06-13 12:45:20|197.82||197.77||197.82||197.77||21
1749818730000|2025-06-13 12:45:30||197.64||197.69||197.69||197.64|5
1749818770000|2025-06-13 12:46:10|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|2
1749818780000|2025-06-13 12:46:20|197.67|197.59|197.67|197.59|197.67|197.64|197.67|197.59|2
1749818820000|2025-06-13 12:47:00|||||||||1
1749818830000|2025-06-13 12:47:10|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|3
1749818840000|2025-06-13 12:47:20||197.49||197.49||197.49||197.49|4
1749818850000|2025-06-13 12:47:30|197.57|197.54|197.62|197.54|197.62|197.54|197.57|197.49|11
1749818860000|2025-06-13 12:47:40|197.67|197.59|197.67|197.59|197.67|197.59|197.62|197.59|24
1749818870000|2025-06-13 12:47:50||197.54||197.54||197.59||197.54|6
1749818880000|2025-06-13 12:48:00|197.62||197.62||197.62||197.62||1
1749818920000|2025-06-13 12:48:40|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|1
1749818940000|2025-06-13 12:49:00|197.62|197.54|197.67|197.54|197.67|197.54|197.62|197.54|35
1749818950000|2025-06-13 12:49:10|197.62||197.67||197.67||197.62||0
1749818960000|2025-06-13 12:49:20|197.62||197.67||197.67||197.62||0
1749818970000|2025-06-13 12:49:30||197.59||197.54||197.59||197.54|0
1749818980000|2025-06-13 12:49:40|197.62|197.59|197.62|197.54|197.62|197.59|197.62|197.54|7
1749818990000|2025-06-13 12:49:50|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.44|24
1749819000000|2025-06-13 12:50:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|14
1749819010000|2025-06-13 12:50:10|197.57|197.49|197.67|197.54|197.67|197.54|197.57|197.49|10
1749819020000|2025-06-13 12:50:20||197.59||197.59||197.59||197.59|0
1749819030000|2025-06-13 12:50:30||197.54||197.59||197.59||197.54|2
1749819060000|2025-06-13 12:51:00|197.62|197.54|197.62|197.54|197.67|197.54|197.62|197.54|7
1749819070000|2025-06-13 12:51:10|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|1
1749819080000|2025-06-13 12:51:20||197.44||197.49||197.49||197.44|0
1749819100000|2025-06-13 12:51:40|197.62|197.54|197.62|197.54|197.62|197.54|197.57|197.54|11
1749819120000|2025-06-13 12:52:00|197.57|197.49|197.57|197.49|197.57|197.54|197.57|197.49|12
1749819130000|2025-06-13 12:52:10|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|2
1749819140000|2025-06-13 12:52:20|197.57|197.49|197.57|197.44|197.57|197.49|197.52|197.44|8
1749819160000|2025-06-13 12:52:40|197.52||197.52||197.52||197.52||0
1749819180000|2025-06-13 12:53:00|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|82
1749819200000|2025-06-13 12:53:20|||||||||75
1749819210000|2025-06-13 12:53:30|||||||||18
1749819230000|2025-06-13 12:53:50|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|126
1749819250000|2025-06-13 12:54:10|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|24
1749819260000|2025-06-13 12:54:20|||||||||1
1749819270000|2025-06-13 12:54:30|197.52|197.44|197.52|197.44|197.52|197.44|197.47|197.44|37
1749819290000|2025-06-13 12:54:50|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|5
1749819300000|2025-06-13 12:55:00|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|1
1749819310000|2025-06-13 12:55:10|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|0
1749819340000|2025-06-13 12:55:40||197.34||197.34||197.34||197.34|1
1749819350000|2025-06-13 12:55:50||197.39||197.39||197.39||197.34|0
1749819370000|2025-06-13 12:56:10|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|212
1749819390000|2025-06-13 12:56:30|197.42|197.34|197.47|197.34|197.47|197.34|197.42|197.34|52
1749819400000|2025-06-13 12:56:40|197.42|197.39|197.47|197.34|197.47|197.39|197.42|197.34|4
1749819410000|2025-06-13 12:56:50|197.42||197.47||197.47||197.42||0
1749819420000|2025-06-13 12:57:00|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.39|0
1749819430000|2025-06-13 12:57:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|8
1749819450000|2025-06-13 12:57:30|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|10
1749819460000|2025-06-13 12:57:40||197.39||197.39||197.39||197.39|5
1749819470000|2025-06-13 12:57:50|197.47|197.44|197.47|197.39|197.47|197.44|197.47|197.39|1
1749819480000|2025-06-13 12:58:00|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|31
1749819490000|2025-06-13 12:58:10|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|4
1749819530000|2025-06-13 12:58:50|197.42|197.34|197.47|197.34|197.47|197.39|197.42|197.34|16
1749819540000|2025-06-13 12:59:00|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.39|1
1749819560000|2025-06-13 12:59:20|197.52||197.47||197.52||197.47||181
1749819590000|2025-06-13 12:59:50|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|12
1749819600000|2025-06-13 13:00:00|197.37|197.29|197.37|197.29|197.42|197.29|197.37|197.24|1
1749819610000|2025-06-13 13:00:10|197.32|197.24|197.32|197.24|197.37|197.29|197.32|197.24|0
1749819630000|2025-06-13 13:00:30|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|14
1749819640000|2025-06-13 13:00:40|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|167
1749819650000|2025-06-13 13:00:50|197.42||197.42||197.42||197.37||38
1749819660000|2025-06-13 13:01:00||197.34||197.34||197.34||197.34|0
1749819680000|2025-06-13 13:01:20|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|57
1749819690000|2025-06-13 13:01:30||197.24||197.24||197.24||197.24|3
1749819700000|2025-06-13 13:01:40|197.32|197.29|197.37|197.29|197.37|197.29|197.32|197.29|4
1749819710000|2025-06-13 13:01:50|197.32|197.24|197.32|197.19|197.32|197.24|197.32|197.19|0
1749819720000|2025-06-13 13:02:00||197.24||197.24||197.24||197.19|0
1749819730000|2025-06-13 13:02:10||197.19||197.24||197.24||197.19|0
1749819740000|2025-06-13 13:02:20|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|2
1749819780000|2025-06-13 13:03:00|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|11
1749819790000|2025-06-13 13:03:10|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|126
1749819800000|2025-06-13 13:03:20||197.19||197.24||197.24||197.19|9
1749819810000|2025-06-13 13:03:30|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|28
1749819820000|2025-06-13 13:03:40|197.32|197.24|197.37|197.24|197.37|197.24|197.32|197.24|2
1749819830000|2025-06-13 13:03:50|197.32||197.32||197.37||197.32||0
1749819840000|2025-06-13 13:04:00|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|1336
1749819850000|2025-06-13 13:04:10|197.37|197.19|197.32|197.19|197.37|197.19|197.27|197.19|1333
1749819860000|2025-06-13 13:04:20||197.24||197.24||197.24||197.24|0
1749819870000|2025-06-13 13:04:30|||||||||4
1749819880000|2025-06-13 13:04:40||197.19||197.24||197.24||197.19|13
1749819900000|2025-06-13 13:05:00|197.27|197.19|197.22|197.14|197.27|197.19|197.22|197.14|1
1749819920000|2025-06-13 13:05:20|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|3
1749819930000|2025-06-13 13:05:30|||||||||166
1749819940000|2025-06-13 13:05:40|||||||||1456
1749819950000|2025-06-13 13:05:50|||||||||17
1749819960000|2025-06-13 13:06:00|197.37|197.24|197.32|197.24|197.37|197.24|197.32|197.24|242
1749819970000|2025-06-13 13:06:10|197.37||197.32||197.37||197.32||0
1749819980000|2025-06-13 13:06:20|197.37||197.32||197.37||197.32||0
1749819990000|2025-06-13 13:06:30|||||||||16
1749820010000|2025-06-13 13:06:50|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|50
1749820030000|2025-06-13 13:07:10|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|7
1749820040000|2025-06-13 13:07:20|||||||||15
1749820050000|2025-06-13 13:07:30|||||||||23
1749820070000|2025-06-13 13:07:50|197.27|197.19|197.27|197.19|197.32|197.19|197.27|197.19|2
1749820080000|2025-06-13 13:08:00|197.32||197.27||197.32||197.27||0
1749820090000|2025-06-13 13:08:10|197.32|197.24|197.32|197.24|197.32|197.24|197.27|197.24|5
1749820100000|2025-06-13 13:08:20|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|16
1749820120000|2025-06-13 13:08:40|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|1
1749820130000|2025-06-13 13:08:50|197.37||197.32||197.37||197.32||0
1749820140000|2025-06-13 13:09:00|||||||||6
1749820150000|2025-06-13 13:09:10|197.37||197.32||197.37||197.32||10
1749820160000|2025-06-13 13:09:20|197.37||197.32||197.37||197.32||1
1749820200000|2025-06-13 13:10:00|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.14|4
1749820210000|2025-06-13 13:10:10||197.14||197.19||197.19||197.14|0
1749820220000|2025-06-13 13:10:20|197.32||197.27||197.32||197.27||4
1749820250000|2025-06-13 13:10:50|197.32||197.32||197.32||197.27||1
1749820260000|2025-06-13 13:11:00||197.24||197.19||197.24||197.19|6
1749820270000|2025-06-13 13:11:10||197.24||197.24||197.24||197.24|0
1749820280000|2025-06-13 13:11:20|||||||||72
1749820330000|2025-06-13 13:12:10|197.27|197.19|197.32|197.19|197.32|197.19|197.27|197.19|25
1749820340000|2025-06-13 13:12:20|197.27|197.24|197.32|197.19|197.32|197.24|197.27|197.19|0
1749820350000|2025-06-13 13:12:30|197.27|197.24|197.27|197.19|197.32|197.24|197.27|197.19|0
1749820360000|2025-06-13 13:12:40|197.32||197.32||197.32||197.27||0
1749820370000|2025-06-13 13:12:50||197.24||197.24||197.24||197.24|0
1749820380000|2025-06-13 13:13:00|||||||||46
1749820390000|2025-06-13 13:13:10|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|110
1749820400000|2025-06-13 13:13:20|197.37|197.29|197.42|197.29|197.42|197.29|197.37|197.29|1
1749820410000|2025-06-13 13:13:30|197.37|197.34|197.37|197.29|197.42|197.34|197.37|197.29|6
1749820420000|2025-06-13 13:13:40|197.42||197.42||197.42||197.37||0
1749820430000|2025-06-13 13:13:50|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.34|10
1749820440000|2025-06-13 13:14:00|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|212
1749820470000|2025-06-13 13:14:30||197.29||197.29||197.34||197.29|15
1749820480000|2025-06-13 13:14:40|197.37||197.37||197.37||197.37||0
1749820490000|2025-06-13 13:14:50|||||||||1
1749820510000|2025-06-13 13:15:10||197.24||197.24||197.29||197.24|14
1749820520000|2025-06-13 13:15:20|197.32|197.19|197.27|197.19|197.32|197.19|197.27|197.19|198
1749820530000|2025-06-13 13:15:30|197.32||197.32||197.32||197.32||27
1749820540000|2025-06-13 13:15:40||197.24||197.24||197.24||197.24|0
1749820570000|2025-06-13 13:16:10||197.19||197.19||197.19||197.19|7
1749820580000|2025-06-13 13:16:20|197.27||197.27||197.32||197.27||13
1749820610000|2025-06-13 13:16:50|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|36
1749820620000|2025-06-13 13:17:00|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|15
1749820630000|2025-06-13 13:17:10|197.32|197.24|197.32|197.24|197.32|197.24|197.27|197.24|7
1749820650000|2025-06-13 13:17:30||197.19||197.19||197.19||197.19|2233
1749820660000|2025-06-13 13:17:40||197.24||197.19||197.24||197.19|2
1749820670000|2025-06-13 13:17:50|197.27||197.27||197.32||197.27||10
1749820680000|2025-06-13 13:18:00|197.22|197.14|197.22|197.14|197.22|197.19|197.22|197.14|1
1749820690000|2025-06-13 13:18:10|197.27|197.19|197.27|197.14|197.27|197.19|197.22|197.14|27
1749820700000|2025-06-13 13:18:20||197.19||197.19||197.19||197.14|8
1749820720000|2025-06-13 13:18:40|197.22|197.14|197.22|197.09|197.27|197.19|197.22|197.09|6
1749820730000|2025-06-13 13:18:50|197.17|197.14|197.17|197.09|197.22|197.14|197.17|197.09|0
1749820740000|2025-06-13 13:19:00|197.22|197.14|197.17|197.09|197.22|197.14|197.17|197.09|44
1749820760000|2025-06-13 13:19:20|||||||||7
1749820770000|2025-06-13 13:19:30|197.12|197.04|197.12|197.04|197.17|197.09|197.12|197.04|76
1749820780000|2025-06-13 13:19:40|||||||||12
1749820790000|2025-06-13 13:19:50|197.07|196.99|197.07|196.99|197.12|196.99|197.07|196.99|194
1749820800000|2025-06-13 13:20:00|||||||||197
1749820820000|2025-06-13 13:20:20|197.12|197.04|197.12|196.99|197.12|197.04|197.07|196.99|84
1749820830000|2025-06-13 13:20:30|197.07|197.04|197.12|196.99|197.12|197.04|197.07|196.99|191
1749820840000|2025-06-13 13:20:40|197.07||197.12||197.12||197.07||87
1749820850000|2025-06-13 13:20:50||197.04||197.04||197.04||197.04|75
1749820860000|2025-06-13 13:21:00|197.17|197.09|197.17|197.09|197.22|197.09|197.17|197.09|198
1749820870000|2025-06-13 13:21:10|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|3
1749820910000|2025-06-13 13:21:50|||||||||2
1749820960000|2025-06-13 13:22:40|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|79
1749820970000|2025-06-13 13:22:50|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|107
1749820980000|2025-06-13 13:23:00|197.17|197.09|197.17|197.09|197.17|197.09|197.12|197.09|19
1749820990000|2025-06-13 13:23:10|197.22||197.17||197.22||197.17||20
1749821000000|2025-06-13 13:23:20|197.22|197.14|197.22|197.14|197.22|197.14|197.17|197.14|14
1749821010000|2025-06-13 13:23:30|||||||||14
1749821030000|2025-06-13 13:23:50|||||||||8
1749821060000|2025-06-13 13:24:20|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|3
1749821070000|2025-06-13 13:24:30|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|36
1749821100000|2025-06-13 13:25:00|197.17|197.09|197.17|197.09|197.22|197.09|197.17|197.09|24
1749821110000|2025-06-13 13:25:10|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|1
1749821120000|2025-06-13 13:25:20|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|2
1749821140000|2025-06-13 13:25:40|197.22|197.14|197.22|197.14|197.22|197.14|197.17|197.14|3
1749821150000|2025-06-13 13:25:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|27
1749821160000|2025-06-13 13:26:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|18
1749821170000|2025-06-13 13:26:10|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|6
1749821180000|2025-06-13 13:26:20|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|1
1749821190000|2025-06-13 13:26:30|197.37|197.29|197.37|197.29|197.37|197.29|197.32|197.29|2506
1749821200000|2025-06-13 13:26:40|197.42|197.34|197.42|197.34|197.47|197.34|197.42|197.34|72
1749821210000|2025-06-13 13:26:50|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|2518
1749821240000|2025-06-13 13:27:20|||||||||24
1749821250000|2025-06-13 13:27:30|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.29|18
1749821260000|2025-06-13 13:27:40|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|3
1749821310000|2025-06-13 13:28:30|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|30
1749821320000|2025-06-13 13:28:40|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|118
1749821330000|2025-06-13 13:28:50|197.42||197.42||197.42||197.37||8
1749821340000|2025-06-13 13:29:00|197.37|197.34|197.37|197.29|197.37|197.34|197.37|197.29|24
1749821350000|2025-06-13 13:29:10|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|8
1749821360000|2025-06-13 13:29:20|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|32
1749821370000|2025-06-13 13:29:30||197.24||197.24||197.24||197.24|0
1749821380000|2025-06-13 13:29:40|197.32|197.29|197.37|197.24|197.37|197.29|197.32|197.24|0
1749821390000|2025-06-13 13:29:50|197.32|197.29|197.32|197.24|197.37|197.29|197.32|197.24|54
1749821400000|2025-06-13 13:30:00|197.37|197.29|197.47|197.34|197.47|197.34|197.32|197.24|83
1749821410000|2025-06-13 13:30:10|197.52|197.39|197.47|197.39|197.57|197.44|197.47|197.39|66
1749821420000|2025-06-13 13:30:20|197.42|197.34|197.52|197.44|197.52|197.44|197.42|197.34|10
1749821430000|2025-06-13 13:30:30|197.57|197.39|197.57|197.44|197.57|197.44|197.52|197.39|48
1749821440000|2025-06-13 13:30:40|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.44|54
1749821450000|2025-06-13 13:30:50|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|17
1749821460000|2025-06-13 13:31:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.49|32
1749821470000|2025-06-13 13:31:10|197.67|197.59|197.72|197.59|197.72|197.59|197.62|197.59|20
1749821480000|2025-06-13 13:31:20|197.67|197.64|197.57|197.49|197.77|197.69|197.57|197.49|1132
1749821490000|2025-06-13 13:31:30|197.52|197.44|197.57|197.44|197.57|197.49|197.52|197.44|147
1749821500000|2025-06-13 13:31:40|197.62|197.49|197.57|197.49|197.62|197.54|197.57|197.49|60
1749821510000|2025-06-13 13:31:50|197.62||197.57||197.62||197.57||0
1749821520000|2025-06-13 13:32:00|197.62|197.54|197.52|197.44|197.62|197.54|197.52|197.44|120
1749821530000|2025-06-13 13:32:10|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.34|127
1749821540000|2025-06-13 13:32:20|197.47|197.39|197.47|197.39|197.52|197.39|197.47|197.39|19
1749821550000|2025-06-13 13:32:30|197.52|197.44|197.47|197.34|197.52|197.44|197.42|197.34|7
1749821560000|2025-06-13 13:32:40|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.39|5
1749821570000|2025-06-13 13:32:50|197.52|197.44|197.57|197.44|197.57|197.49|197.52|197.44|301
1749821580000|2025-06-13 13:33:00|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.44|1
1749821590000|2025-06-13 13:33:10|197.52|197.44|197.47|197.39|197.52|197.49|197.47|197.39|47
1749821600000|2025-06-13 13:33:20|197.52|197.44|197.52|197.44|197.52|197.44|197.47|197.39|437
1749821610000|2025-06-13 13:33:30|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|107
1749821620000|2025-06-13 13:33:40|197.47|197.39|197.37|197.24|197.47|197.39|197.32|197.24|4
1749821630000|2025-06-13 13:33:50|197.32|197.19|197.27|197.19|197.37|197.24|197.27|197.19|22
1749821640000|2025-06-13 13:34:00|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.09|33
1749821650000|2025-06-13 13:34:10|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|32
1749821660000|2025-06-13 13:34:20|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|28
1749821670000|2025-06-13 13:34:30|197.17|197.09|197.22|197.14|197.22|197.14|197.17|197.04|423
1749821680000|2025-06-13 13:34:40||197.09||197.14||197.14||197.09|0
1749821690000|2025-06-13 13:34:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|1
1749821700000|2025-06-13 13:35:00|197.22|197.14|197.27|197.14|197.27|197.19|197.22|197.14|21
1749821710000|2025-06-13 13:35:10|197.22|197.19|197.22|197.14|197.27|197.19|197.22|197.14|30
1749821720000|2025-06-13 13:35:20|197.27|197.09|197.27|197.14|197.27|197.14|197.22|197.09|72
1749821730000|2025-06-13 13:35:30|197.22||197.27||197.27||197.22||8
1749821740000|2025-06-13 13:35:40|197.22||197.27||197.27||197.22||2
1749821750000|2025-06-13 13:35:50|197.22|197.19|197.27|197.19|197.27|197.19|197.22|197.19|11
1749821760000|2025-06-13 13:36:00|197.22|197.14|197.22|197.14|197.27|197.14|197.22|197.14|2
1749821770000|2025-06-13 13:36:10|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|8
1749821780000|2025-06-13 13:36:20|197.37|197.29|197.37|197.29|197.37|197.29|197.32|197.24|4
1749821790000|2025-06-13 13:36:30||197.24||197.29||197.29||197.24|0
1749821800000|2025-06-13 13:36:40|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|118
1749821810000|2025-06-13 13:36:50|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|0
1749821820000|2025-06-13 13:37:00|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|26
1749821830000|2025-06-13 13:37:10|197.32|197.24|197.42|197.34|197.42|197.34|197.32|197.24|7
1749821840000|2025-06-13 13:37:20|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|88
1749821850000|2025-06-13 13:37:30|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|248
1749821860000|2025-06-13 13:37:40|197.42|197.34|197.42|197.34|197.42|197.34|197.37|197.34|5
1749821870000|2025-06-13 13:37:50|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|1
1749821880000|2025-06-13 13:38:00|197.47||197.42||197.47||197.42||0
1749821890000|2025-06-13 13:38:10|197.47|197.29|197.37|197.29|197.47|197.29|197.37|197.29|20
1749821900000|2025-06-13 13:38:20|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|231
1749821910000|2025-06-13 13:38:30|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|51
1749821920000|2025-06-13 13:38:40|197.32|197.24|197.27|197.19|197.37|197.24|197.27|197.19|14
1749821930000|2025-06-13 13:38:50|197.32|197.24|197.37|197.24|197.37|197.24|197.27|197.24|12
1749821940000|2025-06-13 13:39:00|197.42|197.29|197.42|197.34|197.42|197.34|197.42|197.29|11
1749821950000|2025-06-13 13:39:10|197.47||197.42||197.47||197.42||0
1749821970000|2025-06-13 13:39:30|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|17
1749821980000|2025-06-13 13:39:40|197.47|197.39|197.42|197.34|197.47|197.39|197.42|197.34|22
1749821990000|2025-06-13 13:39:50|197.47||197.42||197.47||197.42||41
1749822000000|2025-06-13 13:40:00|197.37|197.29|197.47|197.39|197.47|197.39|197.37|197.29|209
1749822010000|2025-06-13 13:40:10|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|211
1749822020000|2025-06-13 13:40:20|197.42|197.24|197.37|197.29|197.42|197.29|197.32|197.24|5
1749822030000|2025-06-13 13:40:30|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|0
1749822040000|2025-06-13 13:40:40|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|2
1749822060000|2025-06-13 13:41:00|197.42|197.34|197.42|197.34|197.42|197.39|197.37|197.29|16
1749822070000|2025-06-13 13:41:10|197.37|197.29|197.42|197.29|197.42|197.34|197.37|197.29|20
1749822080000|2025-06-13 13:41:20|197.37|197.34|197.47|197.34|197.47|197.34|197.37|197.29|8
1749822090000|2025-06-13 13:41:30|197.42|197.29|197.32|197.24|197.42|197.34|197.32|197.24|5
1749822100000|2025-06-13 13:41:40|197.37|197.29|197.37|197.29|197.37|197.29|197.32|197.24|0
1749822110000|2025-06-13 13:41:50|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.19|61
1749822120000|2025-06-13 13:42:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.24|6
1749822130000|2025-06-13 13:42:10|197.32|197.24|197.32|197.24|197.37|197.29|197.32|197.24|3
1749822150000|2025-06-13 13:42:30|197.37|197.29|197.37|197.29|197.37|197.29|197.32|197.24|12
1749822160000|2025-06-13 13:42:40|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|34
1749822170000|2025-06-13 13:42:50|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|3
1749822180000|2025-06-13 13:43:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|3
1749822190000|2025-06-13 13:43:10|197.37|197.19|197.27|197.14|197.37|197.19|197.27|197.14|1
1749822200000|2025-06-13 13:43:20|197.22||197.22||197.22||197.22||0
1749822210000|2025-06-13 13:43:30|197.27|197.19|197.22|197.14|197.27|197.19|197.22|197.14|8
1749822220000|2025-06-13 13:43:40|197.27||197.27||197.27||197.22||6
1749822230000|2025-06-13 13:43:50|197.22|197.19|197.27|197.14|197.27|197.19|197.22|197.14|6
1749822240000|2025-06-13 13:44:00|197.22||197.22||197.27||197.22||0
1749822250000|2025-06-13 13:44:10|197.27||197.27||197.27||197.22||0
1749822260000|2025-06-13 13:44:20|197.22||197.22||197.27||197.22||0
1749822270000|2025-06-13 13:44:30|||||||||1
1749822280000|2025-06-13 13:44:40|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|6
1749822290000|2025-06-13 13:44:50|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|7
1749822300000|2025-06-13 13:45:00|197.27|197.19|197.22|197.14|197.32|197.24|197.22|197.14|65
1749822310000|2025-06-13 13:45:10|197.17|197.09|197.12|197.04|197.17|197.09|197.12|197.04|6
1749822320000|2025-06-13 13:45:20|197.17|197.09|197.17|197.04|197.17|197.09|197.12|197.04|9
1749822330000|2025-06-13 13:45:30|197.12||197.12||197.17||197.12||2
1749822340000|2025-06-13 13:45:40|197.07|196.99|197.12|196.99|197.12|196.99|197.07|196.99|5
1749822350000|2025-06-13 13:45:50|197.17|197.04|197.17|197.09|197.17|197.09|197.17|197.04|6
1749822360000|2025-06-13 13:46:00|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|0
1749822370000|2025-06-13 13:46:10|197.07|196.99|197.12|197.04|197.12|197.04|197.07|196.99|41
1749822380000|2025-06-13 13:46:20|197.17|197.09|197.17|197.04|197.17|197.09|197.17|197.04|316
1749822390000|2025-06-13 13:46:30|197.12|197.09|197.17|197.04|197.17|197.09|197.12|197.04|6
1749822400000|2025-06-13 13:46:40|197.12|197.09|197.12|197.04|197.17|197.09|197.12|197.04|22
1749822410000|2025-06-13 13:46:50|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.04|6
1749822420000|2025-06-13 13:47:00|197.12|197.04|197.17|197.09|197.17|197.09|197.12|197.04|28
1749822430000|2025-06-13 13:47:10|197.22||197.17||197.22||197.17||11
1749822440000|2025-06-13 13:47:20|197.12|197.04|197.17|197.04|197.17|197.04|197.12|197.04|2
1749822450000|2025-06-13 13:47:30|197.12||197.12||197.17||197.12||9
1749822460000|2025-06-13 13:47:40|197.17|196.99|197.07|196.99|197.17|196.99|197.07|196.99|15
1749822470000|2025-06-13 13:47:50|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|319
1749822480000|2025-06-13 13:48:00|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|20
1749822490000|2025-06-13 13:48:10|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|4
1749822500000|2025-06-13 13:48:20|196.97|196.89|196.97|196.89|197.02|196.94|196.97|196.89|11
1749822510000|2025-06-13 13:48:30|||||||||1
1749822520000|2025-06-13 13:48:40|197.02|196.94|197.02|196.89|197.02|196.94|196.97|196.89|6
1749822530000|2025-06-13 13:48:50|196.97||196.97||196.97||196.97||0
1749822540000|2025-06-13 13:49:00||196.84||196.89||196.89||196.84|9
1749822550000|2025-06-13 13:49:10|196.92|196.84|197.02|196.89|197.02|196.94|196.92|196.84|45
1749822560000|2025-06-13 13:49:20|196.97||196.97||196.97||196.97||17
1749822570000|2025-06-13 13:49:30|197.02|196.94|197.07|196.99|197.07|196.99|197.02|196.94|80
1749822580000|2025-06-13 13:49:40|197.12|196.94|197.07|196.94|197.12|196.99|197.07|196.94|665
1749822590000|2025-06-13 13:49:50||196.99||196.99||196.99||196.94|10
1749822600000|2025-06-13 13:50:00|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|3
1749822610000|2025-06-13 13:50:10|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|3
1749822620000|2025-06-13 13:50:20||196.89||196.89||196.94||196.89|0
1749822630000|2025-06-13 13:50:30|196.97|196.94|197.02|196.89|197.02|196.94|196.97|196.89|35
1749822640000|2025-06-13 13:50:40|197.07|196.94|197.07|196.99|197.07|196.99|197.02|196.94|10
1749822650000|2025-06-13 13:50:50|197.12|196.94|197.07|196.99|197.12|197.04|197.07|196.94|126
1749822660000|2025-06-13 13:51:00|197.12|197.04|197.17|197.09|197.22|197.09|197.07|197.04|14
1749822670000|2025-06-13 13:51:10||197.04||197.09||197.09||197.04|6
1749822680000|2025-06-13 13:51:20|197.12|197.04|197.17|197.04|197.17|197.09|197.12|197.04|27
1749822690000|2025-06-13 13:51:30|197.12|197.09|197.17|197.04|197.17|197.09|197.12|197.04|1
1749822700000|2025-06-13 13:51:40|197.12|197.09|197.17|197.09|197.22|197.09|197.12|197.09|9
1749822710000|2025-06-13 13:51:50|197.22|197.14|197.22|197.09|197.22|197.14|197.22|197.09|109
1749822720000|2025-06-13 13:52:00|197.17|197.14|197.17|197.09|197.22|197.14|197.17|197.09|19
1749822730000|2025-06-13 13:52:10|197.22|197.14|197.17|197.09|197.22|197.14|197.17|197.09|23
1749822740000|2025-06-13 13:52:20|197.22||197.17||197.22||197.17||7
1749822750000|2025-06-13 13:52:30|197.22|197.14|197.27|197.14|197.27|197.14|197.17|197.14|1
1749822760000|2025-06-13 13:52:40|197.32|197.19|197.32|197.24|197.32|197.24|197.32|197.19|12
1749822770000|2025-06-13 13:52:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|2
1749822780000|2025-06-13 13:53:00|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|4
1749822800000|2025-06-13 13:53:20|197.17|197.09|197.17|197.09|197.22|197.09|197.17|197.09|3
1749822820000|2025-06-13 13:53:40||197.04||197.04||197.04||197.04|10
1749822830000|2025-06-13 13:53:50|197.12|197.09|197.17|197.09|197.17|197.09|197.12|197.04|10
1749822840000|2025-06-13 13:54:00|197.12|197.04|197.07|196.99|197.12|197.04|197.07|196.99|21
1749822850000|2025-06-13 13:54:10|197.02|196.94|197.02|196.94|197.07|196.94|197.02|196.94|6
1749822860000|2025-06-13 13:54:20|196.97|196.89|197.07|196.94|197.07|196.94|196.97|196.89|67
1749822870000|2025-06-13 13:54:30|197.02|196.99|197.02|196.94|197.07|196.99|197.02|196.89|8
1749822880000|2025-06-13 13:54:40|197.07|196.99|197.07|196.94|197.07|196.99|197.07|196.94|11
1749822890000|2025-06-13 13:54:50|197.02||197.02||197.07||197.02||9
1749822900000|2025-06-13 13:55:00|196.97|196.89|197.07|196.94|197.07|196.94|196.97|196.89|4
1749822910000|2025-06-13 13:55:10|197.02|196.99|197.07|196.99|197.07|196.99|197.02|196.99|0
1749822920000|2025-06-13 13:55:20|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|1
1749822930000|2025-06-13 13:55:30|197.07|196.99|197.12|196.99|197.12|196.99|197.07|196.99|33
1749822940000|2025-06-13 13:55:40|197.07||197.07||197.07||197.07||0
1749822950000|2025-06-13 13:55:50|197.12||197.07||197.12||197.07||11
1749822960000|2025-06-13 13:56:00|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|9
1749822970000|2025-06-13 13:56:10|197.07||197.07||197.07||197.02||40
1749822980000|2025-06-13 13:56:20|197.02||197.02||197.07||197.02||0
1749822990000|2025-06-13 13:56:30|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|18
1749823000000|2025-06-13 13:56:40|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|127
1749823010000|2025-06-13 13:56:50|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|99
1749823020000|2025-06-13 13:57:00|||||||||3
1749823030000|2025-06-13 13:57:10|197.02|196.94|197.07|196.99|197.07|196.99|197.02|196.94|13
1749823040000|2025-06-13 13:57:20|||||||||6
1749823050000|2025-06-13 13:57:30|197.02|196.94|197.02|196.94|197.07|196.94|197.02|196.94|3
1749823060000|2025-06-13 13:57:40|||||||||11
1749823070000|2025-06-13 13:57:50|196.97|196.89|196.97|196.84|197.02|196.89|196.92|196.84|9
1749823080000|2025-06-13 13:58:00|196.92|196.89|196.97|196.84|196.97|196.89|196.92|196.84|5
1749823090000|2025-06-13 13:58:10|196.92||196.97||196.97||196.92||3
1749823100000|2025-06-13 13:58:20|196.92||196.92||196.92||196.92||0
1749823110000|2025-06-13 13:58:30||196.79||196.79||196.79||196.79|26
1749823120000|2025-06-13 13:58:40|||||||||1
1749823130000|2025-06-13 13:58:50|196.97|196.84|196.97|196.84|196.97|196.84|196.92|196.84|31
1749823140000|2025-06-13 13:59:00|196.92||196.92||196.97||196.92||0
1749823150000|2025-06-13 13:59:10|196.97||196.97||196.97||196.92||9
1749823160000|2025-06-13 13:59:20|196.92|196.89|196.97|196.84|196.97|196.89|196.92|196.84|3
1749823170000|2025-06-13 13:59:30|||||||||20
1749823180000|2025-06-13 13:59:40|196.92||196.97||196.97||196.92||0
1749823200000|2025-06-13 14:00:00|197.12|196.99|197.17|197.04|197.22|197.04|197.02|196.89|164
1749823210000|2025-06-13 14:00:10|197.12|196.99|197.12|196.99|197.12|196.99|197.12|196.99|0
1749823220000|2025-06-13 14:00:20|197.07|196.94|197.07|196.94|197.07|196.94|197.07|196.94|25
1749823230000|2025-06-13 14:00:30|197.02|196.89|197.02|196.89|197.07|196.94|196.97|196.84|80
1749823240000|2025-06-13 14:00:40|196.97||197.02||197.02||196.97||4
1749823260000|2025-06-13 14:01:00|197.07|196.94|197.02|196.89|197.07|196.94|197.02|196.89|43
1749823270000|2025-06-13 14:01:10|196.97||197.02||197.02||196.97||0
1749823280000|2025-06-13 14:01:20|196.97|196.94|197.07|196.94|197.07|196.99|196.97|196.94|38
1749823300000|2025-06-13 14:01:40|197.02|196.89|197.02|196.89|197.07|196.89|197.02|196.89|7
1749823320000|2025-06-13 14:02:00|197.07|196.94|197.07|196.99|197.07|196.99|197.07|196.94|91
1749823330000|2025-06-13 14:02:10|197.12|197.04|197.12|196.99|197.12|197.04|197.12|196.99|43
1749823340000|2025-06-13 14:02:20|197.07|196.94|197.12|196.99|197.12|196.99|197.02|196.94|91
1749823350000|2025-06-13 14:02:30||197.04||196.99||197.04||196.99|4
1749823360000|2025-06-13 14:02:40|197.07||197.07||197.07||197.07||6
1749823370000|2025-06-13 14:02:50|197.12||197.12||197.12||197.12||0
1749823380000|2025-06-13 14:03:00|197.07|196.94|197.07|196.94|197.07|196.94|197.07|196.94|7
1749823390000|2025-06-13 14:03:10|197.12|196.99|197.12|196.99|197.12|196.99|197.12|196.99|1
1749823400000|2025-06-13 14:03:20|197.07|197.04|197.07|196.94|197.07|197.04|197.07|196.94|64
1749823410000|2025-06-13 14:03:30|197.12|196.99|197.12|196.99|197.12|196.99|197.07|196.99|3
1749823420000|2025-06-13 14:03:40||197.04||196.99||197.04||196.99|50
1749823430000|2025-06-13 14:03:50|197.17|197.04|197.12|197.04|197.17|197.04|197.12|197.04|24
1749823440000|2025-06-13 14:04:00|197.17||197.17||197.17||197.17||10
1749823450000|2025-06-13 14:04:10|197.12|196.99|197.12|196.99|197.17|196.99|197.12|196.99|99
1749823460000|2025-06-13 14:04:20|197.07|196.94|197.07|196.94|197.07|196.94|197.07|196.94|19
1749823480000|2025-06-13 14:04:40|197.12|196.99|197.17|197.04|197.17|197.04|197.12|196.99|3
1749823500000|2025-06-13 14:05:00|197.22|197.09|197.22|197.14|197.22|197.14|197.22|197.09|3
1749823510000|2025-06-13 14:05:10||197.09||197.09||197.09||197.09|78
1749823520000|2025-06-13 14:05:20|197.17|197.04|197.17|197.04|197.17|197.04|197.12|197.04|10
1749823530000|2025-06-13 14:05:30|197.22|197.09|197.22|197.09|197.22|197.09|197.22|197.09|6
1749823540000|2025-06-13 14:05:40|197.17|197.04|197.12|197.04|197.17|197.04|197.12|197.04|118
1749823550000|2025-06-13 14:05:50|197.17||197.12||197.17||197.12||0
1749823560000|2025-06-13 14:06:00|197.17|196.99|197.17|197.04|197.17|197.04|197.17|196.99|7
1749823570000|2025-06-13 14:06:10||197.09||197.09||197.09||197.09|123
1749823580000|2025-06-13 14:06:20|197.27|197.14|197.27|197.14|197.27|197.14|197.22|197.14|151
1749823590000|2025-06-13 14:06:30||197.19||197.14||197.19||197.14|25
1749823600000|2025-06-13 14:06:40|197.22|197.19|197.22|197.14|197.27|197.19|197.22|197.14|40
1749823610000|2025-06-13 14:06:50|197.17|197.09|197.17|197.04|197.17|197.14|197.17|197.04|117
1749823620000|2025-06-13 14:07:00|197.12|197.09|197.17|197.09|197.17|197.09|197.12|197.09|5
1749823630000|2025-06-13 14:07:10|||||||||1
1749823640000|2025-06-13 14:07:20|197.12|197.04|197.12|197.04|197.12|197.09|197.12|197.04|4
1749823650000|2025-06-13 14:07:30|197.17||197.12||197.17||197.12||21
1749823660000|2025-06-13 14:07:40|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|1
1749823670000|2025-06-13 14:07:50|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|55
1749823680000|2025-06-13 14:08:00|197.17|197.09|197.22|197.14|197.27|197.19|197.17|197.09|26
1749823690000|2025-06-13 14:08:10|197.27|197.19|197.27|197.19|197.27|197.19|197.22|197.19|0
1749823700000|2025-06-13 14:08:20|197.32|197.24|197.27|197.19|197.32|197.24|197.27|197.19|45
1749823710000|2025-06-13 14:08:30|197.32|197.24|197.32|197.24|197.32|197.24|197.27|197.19|10
1749823720000|2025-06-13 14:08:40|||||||||2
1749823730000|2025-06-13 14:08:50|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|25
1749823740000|2025-06-13 14:09:00|197.37|197.19|197.37|197.29|197.37|197.29|197.37|197.19|5
1749823760000|2025-06-13 14:09:20||197.24||197.29||197.29||197.24|25
1749823770000|2025-06-13 14:09:30|||||||||14
1749823780000|2025-06-13 14:09:40|197.42||197.37||197.42||197.37||4
1749823790000|2025-06-13 14:09:50|197.42||197.37||197.42||197.37||4
1749823800000|2025-06-13 14:10:00|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|19
1749823810000|2025-06-13 14:10:10|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|44
1749823820000|2025-06-13 14:10:20|197.32|197.24|197.32|197.19|197.32|197.24|197.32|197.19|30
1749823830000|2025-06-13 14:10:30|197.27|197.24|197.32|197.24|197.37|197.29|197.27|197.24|21
1749823840000|2025-06-13 14:10:40|197.37||197.32||197.37||197.32||0
1749823850000|2025-06-13 14:10:50|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|7
1749823860000|2025-06-13 14:11:00|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|27
1749823870000|2025-06-13 14:11:10|197.37|197.29|197.37|197.29|197.42|197.29|197.37|197.24|53
1749823880000|2025-06-13 14:11:20|197.42|197.34|197.42|197.34|197.42|197.34|197.37|197.29|50
1749823890000|2025-06-13 14:11:30|197.47|197.29|197.47|197.39|197.47|197.39|197.47|197.29|17
1749823900000|2025-06-13 14:11:40||197.34||197.39||197.39||197.34|9
1749823910000|2025-06-13 14:11:50|197.52||197.47||197.52||197.47||2
1749823920000|2025-06-13 14:12:00|197.52||197.47||197.52||197.47||36
1749823930000|2025-06-13 14:12:10|197.42|197.34|197.47|197.39|197.47|197.39|197.42|197.34|16
1749823940000|2025-06-13 14:12:20|197.52||197.47||197.52||197.47||35
1749823950000|2025-06-13 14:12:30|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|11
1749823960000|2025-06-13 14:12:40|197.52||197.47||197.52||197.47||4
1749823970000|2025-06-13 14:12:50|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|23
1749823980000|2025-06-13 14:13:00|197.52||197.47||197.52||197.47||11
1749823990000|2025-06-13 14:13:10|197.52|197.44|197.57|197.49|197.57|197.49|197.47|197.44|17145
1749824000000|2025-06-13 14:13:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|206
1749824010000|2025-06-13 14:13:30|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.44|51
1749824020000|2025-06-13 14:13:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|4
1749824030000|2025-06-13 14:13:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|4
1749824040000|2025-06-13 14:14:00||197.44||197.49||197.49||197.44|2
1749824050000|2025-06-13 14:14:10|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|1
1749824060000|2025-06-13 14:14:20|197.57|197.39|197.52|197.44|197.57|197.44|197.52|197.39|19
1749824070000|2025-06-13 14:14:30|197.57|197.49|197.57|197.49|197.62|197.54|197.57|197.49|8
1749824080000|2025-06-13 14:14:40|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|21
1749824090000|2025-06-13 14:14:50|197.57|197.39|197.52|197.44|197.57|197.44|197.47|197.39|9
1749824100000|2025-06-13 14:15:00|197.47|197.39|197.47|197.39|197.52|197.39|197.47|197.39|12
1749824110000|2025-06-13 14:15:10|197.52||197.47||197.52||197.47||2
1749824120000|2025-06-13 14:15:20|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|1363
1749824140000|2025-06-13 14:15:40|197.62||197.57||197.62||197.57||26
1749824160000|2025-06-13 14:16:00|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|47
1749824170000|2025-06-13 14:16:10|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|16
1749824190000|2025-06-13 14:16:30|||||||||6
1749824200000|2025-06-13 14:16:40|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|9
1749824210000|2025-06-13 14:16:50|197.57|197.49|197.57|197.44|197.57|197.49|197.52|197.44|2
1749824220000|2025-06-13 14:17:00|197.52||197.52||197.57||197.52||0
1749824230000|2025-06-13 14:17:10|197.57|197.49|197.62|197.54|197.67|197.54|197.57|197.49|66
1749824240000|2025-06-13 14:17:20|||||||||667
1749824250000|2025-06-13 14:17:30|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.49|8
1749824260000|2025-06-13 14:17:40|||||||||2
1749824270000|2025-06-13 14:17:50|||||||||1
1749824280000|2025-06-13 14:18:00|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|112
1749824290000|2025-06-13 14:18:10|||||||||4
1749824300000|2025-06-13 14:18:20|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|70
1749824310000|2025-06-13 14:18:30|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|10
1749824320000|2025-06-13 14:18:40|197.72||197.67||197.72||197.67||0
1749824340000|2025-06-13 14:19:00|197.62|197.54|197.62|197.54|197.67|197.54|197.62|197.54|316
1749824350000|2025-06-13 14:19:10|||||||||8
1749824360000|2025-06-13 14:19:20|197.57|197.49|197.57|197.49|197.62|197.49|197.57|197.49|69
1749824370000|2025-06-13 14:19:30|197.62|197.54|197.67|197.54|197.67|197.54|197.62|197.54|23
1749824380000|2025-06-13 14:19:40|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.59|37
1749824390000|2025-06-13 14:19:50|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|96
1749824400000|2025-06-13 14:20:00|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|8
1749824410000|2025-06-13 14:20:10|197.62||197.57||197.62||197.57||0
1749824420000|2025-06-13 14:20:20|197.62|197.54|197.62|197.54|197.62|197.54|197.57|197.54|12
1749824430000|2025-06-13 14:20:30|197.67||197.62||197.67||197.62||3
1749824440000|2025-06-13 14:20:40|197.57|197.49|197.47|197.39|197.57|197.49|197.47|197.39|176
1749824450000|2025-06-13 14:20:50|197.42|197.34|197.37|197.29|197.42|197.34|197.37|197.29|99
1749824460000|2025-06-13 14:21:00|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.29|141
1749824470000|2025-06-13 14:21:10||197.29||197.34||197.34||197.29|1
1749824480000|2025-06-13 14:21:20|197.37|197.29|197.37|197.24|197.37|197.29|197.32|197.24|97
1749824490000|2025-06-13 14:21:30|197.32||197.32||197.32||197.32||25
1749824500000|2025-06-13 14:21:40|197.37|197.29|197.42|197.29|197.42|197.29|197.37|197.29|80
1749824510000|2025-06-13 14:21:50|197.37|197.34|197.47|197.39|197.47|197.39|197.37|197.34|138
1749824520000|2025-06-13 14:22:00|197.52||197.47||197.52||197.47||1
1749824530000|2025-06-13 14:22:10|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|3
1749824540000|2025-06-13 14:22:20|197.52|197.44|197.52|197.44|197.52|197.44|197.47|197.39|17
1749824550000|2025-06-13 14:22:30|197.47|197.39|197.47|197.39|197.52|197.39|197.47|197.39|18
1749824560000|2025-06-13 14:22:40|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|8
1749824570000|2025-06-13 14:22:50|197.47|197.39|197.42|197.34|197.47|197.39|197.42|197.34|34
1749824590000|2025-06-13 14:23:10|||||||||1
1749824600000|2025-06-13 14:23:20|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|4
1749824610000|2025-06-13 14:23:30|197.57|197.44|197.62|197.49|197.62|197.49|197.57|197.44|54
1749824620000|2025-06-13 14:23:40||197.54||197.54||197.54||197.54|0
1749824630000|2025-06-13 14:23:50|||||||||288
1749824650000|2025-06-13 14:24:10|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.44|66
1749824670000|2025-06-13 14:24:30|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|11
1749824680000|2025-06-13 14:24:40|197.57||197.52||197.57||197.52||3
1749824690000|2025-06-13 14:24:50|197.47|197.39|197.52|197.39|197.52|197.44|197.47|197.39|26
1749824700000|2025-06-13 14:25:00|197.47|197.44|197.47|197.39|197.52|197.44|197.47|197.39|4
1749824710000|2025-06-13 14:25:10|197.42|197.34|197.42|197.34|197.47|197.34|197.37|197.29|38
1749824720000|2025-06-13 14:25:20|197.47|197.39|197.42|197.34|197.47|197.39|197.42|197.34|26
1749824730000|2025-06-13 14:25:30|197.47|197.39|197.52|197.44|197.52|197.44|197.42|197.34|112
1749824750000|2025-06-13 14:25:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.44|59
1749824760000|2025-06-13 14:26:00||197.44||197.49||197.49||197.44|2
1749824770000|2025-06-13 14:26:10|197.52|197.44|197.52|197.44|197.57|197.49|197.52|197.44|30
1749824780000|2025-06-13 14:26:20|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.44|5
1749824790000|2025-06-13 14:26:30||197.44||197.44||197.44||197.44|8
1749824800000|2025-06-13 14:26:40|197.52|197.49|197.52|197.44|197.52|197.49|197.52|197.44|10
1749824820000|2025-06-13 14:27:00|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.49|17
1749824830000|2025-06-13 14:27:10|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|21
1749824840000|2025-06-13 14:27:20|197.52|197.44|197.52|197.44|197.57|197.49|197.52|197.44|19
1749824850000|2025-06-13 14:27:30|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|24
1749824870000|2025-06-13 14:27:50|||||||||13
1749824880000|2025-06-13 14:28:00|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|30
1749824890000|2025-06-13 14:28:10|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|12
1749824900000|2025-06-13 14:28:20|||||||||11
1749824910000|2025-06-13 14:28:30|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|8
1749824920000|2025-06-13 14:28:40|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|13
1749824930000|2025-06-13 14:28:50||197.24||197.29||197.29||197.24|62
1749824940000|2025-06-13 14:29:00|197.32|197.24|197.32|197.24|197.37|197.29|197.32|197.24|6
1749824950000|2025-06-13 14:29:10|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|26
1749824960000|2025-06-13 14:29:20|||||||||6
1749824970000|2025-06-13 14:29:30|||||||||6
1749824980000|2025-06-13 14:29:40|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|37
1749824990000|2025-06-13 14:29:50|197.32|197.24|197.32|197.24|197.37|197.24|197.32|197.24|3
1749825000000|2025-06-13 14:30:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|7
1749825010000|2025-06-13 14:30:10|197.32|197.24|197.37|197.24|197.37|197.29|197.32|197.24|20
1749825020000|2025-06-13 14:30:20|197.32||197.37||197.37||197.32||5
1749825030000|2025-06-13 14:30:30|197.32|197.29|197.27|197.19|197.37|197.29|197.27|197.19|63
1749825040000|2025-06-13 14:30:40|197.32|197.24|197.32|197.24|197.37|197.24|197.27|197.24|2
1749825050000|2025-06-13 14:30:50|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|21
1749825060000|2025-06-13 14:31:00|197.32|197.24|197.32|197.19|197.32|197.24|197.27|197.19|27
1749825070000|2025-06-13 14:31:10|197.37|197.24|197.32|197.24|197.37|197.24|197.32|197.24|0
1749825080000|2025-06-13 14:31:20|197.37||197.32||197.37||197.32||8
1749825090000|2025-06-13 14:31:30|197.37||197.32||197.37||197.32||2
1749825100000|2025-06-13 14:31:40|197.37|197.29|197.32|197.24|197.37|197.29|197.32|197.24|20
1749825110000|2025-06-13 14:31:50|||||||||1
1749825120000|2025-06-13 14:32:00|||||||||1
1749825130000|2025-06-13 14:32:10|197.27|197.19|197.32|197.19|197.32|197.19|197.27|197.19|20
1749825140000|2025-06-13 14:32:20|197.27|197.24|197.27|197.19|197.32|197.24|197.22|197.14|180
1749825150000|2025-06-13 14:32:30|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|28
1749825160000|2025-06-13 14:32:40|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|2
1749825170000|2025-06-13 14:32:50|197.42||197.42||197.42||197.42||6
1749825180000|2025-06-13 14:33:00|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.29|1
1749825200000|2025-06-13 14:33:20|197.47||197.42||197.47||197.42||21
1749825210000|2025-06-13 14:33:30|197.37|197.29|197.37|197.29|197.42|197.29|197.37|197.29|17
1749825220000|2025-06-13 14:33:40|197.42|197.34|197.42|197.29|197.42|197.34|197.42|197.29|8
1749825230000|2025-06-13 14:33:50|197.37|197.34|197.42|197.29|197.42|197.34|197.37|197.29|0
1749825240000|2025-06-13 14:34:00|197.37|197.34|197.37|197.29|197.42|197.34|197.37|197.29|0
1749825250000|2025-06-13 14:34:10|197.32|197.24|197.42|197.29|197.42|197.29|197.32|197.24|105
1749825260000|2025-06-13 14:34:20|197.37|197.24|197.32|197.24|197.42|197.24|197.32|197.24|255
1749825270000|2025-06-13 14:34:30|||||||||8
1749825280000|2025-06-13 14:34:40|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|28
1749825290000|2025-06-13 14:34:50||197.24||197.29||197.29||197.24|6
1749825300000|2025-06-13 14:35:00|197.32|197.24|197.32|197.24|197.32|197.24|197.27|197.19|66
1749825310000|2025-06-13 14:35:10|||||||||40
1749825330000|2025-06-13 14:35:30|||||||||4
1749825360000|2025-06-13 14:36:00|||||||||24
1749825370000|2025-06-13 14:36:10|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|300
1749825380000|2025-06-13 14:36:20|||||||||66
1749825390000|2025-06-13 14:36:30|||||||||86
1749825400000|2025-06-13 14:36:40|||||||||51
1749825420000|2025-06-13 14:37:00|||||||||56
1749825440000|2025-06-13 14:37:20|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|44
1749825450000|2025-06-13 14:37:30|||||||||94
1749825460000|2025-06-13 14:37:40|||||||||159
1749825470000|2025-06-13 14:37:50|197.47|197.39|197.47|197.39|197.52|197.44|197.47|197.39|440
1749825480000|2025-06-13 14:38:00|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|110
1749825490000|2025-06-13 14:38:10|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|66
1749825500000|2025-06-13 14:38:20|197.47|197.39|197.47|197.34|197.47|197.39|197.42|197.34|1
1749825510000|2025-06-13 14:38:30|197.42|197.39|197.42|197.34|197.42|197.39|197.42|197.34|26
1749825520000|2025-06-13 14:38:40|197.47|197.39|197.37|197.29|197.47|197.39|197.37|197.29|180
1749825530000|2025-06-13 14:38:50|197.42||197.42||197.42||197.37||16
1749825540000|2025-06-13 14:39:00||197.34||197.34||197.34||197.34|0
1749825550000|2025-06-13 14:39:10|197.47||197.42||197.47||197.42||27
1749825560000|2025-06-13 14:39:20|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.39|16
1749825570000|2025-06-13 14:39:30||197.34||197.34||197.34||197.34|1
1749825580000|2025-06-13 14:39:40|197.42||197.42||197.42||197.42||2
1749825590000|2025-06-13 14:39:50|||||||||107
1749825620000|2025-06-13 14:40:20|197.47|197.39|197.47|197.39|197.52|197.44|197.47|197.39|187
1749825630000|2025-06-13 14:40:30|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.44|231
1749825640000|2025-06-13 14:40:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|3
1749825660000|2025-06-13 14:41:00|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.34|133
1749825670000|2025-06-13 14:41:10||197.34||197.39||197.39||197.34|9
1749825680000|2025-06-13 14:41:20||197.34||197.39||197.39||197.34|1
1749825690000|2025-06-13 14:41:30|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|9
1749825710000|2025-06-13 14:41:50|||||||||118
1749825720000|2025-06-13 14:42:00|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.34|124
1749825730000|2025-06-13 14:42:10|197.52||197.47||197.52||197.47||24
1749825740000|2025-06-13 14:42:20|197.52|197.44|197.57|197.49|197.62|197.49|197.52|197.44|115
1749825750000|2025-06-13 14:42:30||197.44||197.44||197.49||197.44|5
1749825760000|2025-06-13 14:42:40|197.52||197.52||197.57||197.52||36
1749825770000|2025-06-13 14:42:50|197.57||197.52||197.57||197.52||5
1749825780000|2025-06-13 14:43:00|197.57||197.52||197.57||197.52||30
1749825790000|2025-06-13 14:43:10|197.47|197.39|197.52|197.39|197.52|197.44|197.47|197.39|47
1749825800000|2025-06-13 14:43:20||197.44||197.39||197.44||197.39|3
1749825810000|2025-06-13 14:43:30|197.47|197.34|197.42|197.34|197.52|197.34|197.42|197.34|49
1749825820000|2025-06-13 14:43:40|197.47||197.47||197.47||197.42||24
1749825830000|2025-06-13 14:43:50|197.42|197.39|197.42|197.34|197.47|197.39|197.42|197.34|34
1749825840000|2025-06-13 14:44:00|197.47||197.42||197.47||197.42||0
1749825850000|2025-06-13 14:44:10|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|34
1749825860000|2025-06-13 14:44:20|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|109
1749825870000|2025-06-13 14:44:30||197.29||197.34||197.34||197.29|1
1749825910000|2025-06-13 14:45:10|197.37|197.29|197.42|197.29|197.42|197.34|197.37|197.29|139
1749825920000|2025-06-13 14:45:20|197.37||197.42||197.42||197.37||3
1749825930000|2025-06-13 14:45:30|197.37|197.34|197.42|197.29|197.42|197.34|197.37|197.29|31
1749825940000|2025-06-13 14:45:40|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.29|18
1749825950000|2025-06-13 14:45:50|197.47||197.42||197.47||197.42||3
1749825960000|2025-06-13 14:46:00|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|1
1749825970000|2025-06-13 14:46:10|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|1
1749825980000|2025-06-13 14:46:20|197.47|197.39|197.47|197.34|197.47|197.39|197.42|197.34|92
1749825990000|2025-06-13 14:46:30|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.34|1
1749826000000|2025-06-13 14:46:40|197.42|197.34|197.47|197.34|197.47|197.34|197.42|197.34|2
1749826010000|2025-06-13 14:46:50|197.42||197.42||197.47||197.42||0
1749826020000|2025-06-13 14:47:00|197.47||197.42||197.47||197.42||26
1749826040000|2025-06-13 14:47:20|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|24
1749826050000|2025-06-13 14:47:30||197.24||197.29||197.29||197.24|67
1749826060000|2025-06-13 14:47:40|||||||||2
1749826080000|2025-06-13 14:48:00|197.42|197.24|197.37|197.29|197.42|197.29|197.37|197.24|64
1749826090000|2025-06-13 14:48:10|197.42||197.37||197.42||197.37||1
1749826110000|2025-06-13 14:48:30|197.32|197.24|197.37|197.29|197.37|197.29|197.32|197.24|107
1749826120000|2025-06-13 14:48:40|||||||||106
1749826130000|2025-06-13 14:48:50|197.32|197.24|197.32|197.24|197.32|197.29|197.32|197.24|36
1749826140000|2025-06-13 14:49:00|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|60
1749826150000|2025-06-13 14:49:10|197.37|197.29|197.42|197.34|197.42|197.34|197.37|197.29|22
1749826160000|2025-06-13 14:49:20|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|15
1749826170000|2025-06-13 14:49:30|197.52|197.44|197.47|197.39|197.52|197.44|197.47|197.39|12
1749826180000|2025-06-13 14:49:40|197.42|197.34|197.42|197.34|197.42|197.39|197.42|197.34|48
1749826190000|2025-06-13 14:49:50|197.47||197.42||197.47||197.42||0
1749826200000|2025-06-13 14:50:00|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.39|30
1749826210000|2025-06-13 14:50:10|197.52|197.44|197.52|197.39|197.52|197.44|197.47|197.39|40
1749826220000|2025-06-13 14:50:20|197.47||197.47||197.52||197.47||4
1749826230000|2025-06-13 14:50:30|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|4
1749826240000|2025-06-13 14:50:40|||||||||14
1749826250000|2025-06-13 14:50:50|||||||||3
1749826260000|2025-06-13 14:51:00|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|24
1749826270000|2025-06-13 14:51:10|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|3
1749826280000|2025-06-13 14:51:20||197.49||197.54||197.54||197.49|10
1749826290000|2025-06-13 14:51:30||197.49||197.54||197.54||197.49|38
1749826310000|2025-06-13 14:51:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|48
1749826320000|2025-06-13 14:52:00|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|194
1749826330000|2025-06-13 14:52:10|197.62||197.62||197.62||197.57||8
1749826340000|2025-06-13 14:52:20|197.57|197.54|197.62|197.54|197.62|197.54|197.57|197.54|0
1749826350000|2025-06-13 14:52:30|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.49|1
1749826360000|2025-06-13 14:52:40||197.49||197.54||197.54||197.49|4
1749826370000|2025-06-13 14:52:50|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|2
1749826380000|2025-06-13 14:53:00|||||||||7
1749826390000|2025-06-13 14:53:10|197.62|197.54|197.62|197.54|197.62|197.54|197.57|197.49|34
1749826400000|2025-06-13 14:53:20|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|42
1749826410000|2025-06-13 14:53:30|||||||||24
1749826420000|2025-06-13 14:53:40|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|10
1749826430000|2025-06-13 14:53:50|197.72|197.59|197.72|197.64|197.72|197.64|197.67|197.59|1530
1749826440000|2025-06-13 14:54:00|197.67|197.59|197.72|197.59|197.77|197.64|197.62|197.54|203
1749826450000|2025-06-13 14:54:10|197.67||197.67||197.72||197.67||13
1749826460000|2025-06-13 14:54:20|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|43
1749826470000|2025-06-13 14:54:30|197.67|197.59|197.67|197.59|197.72|197.59|197.67|197.59|5
1749826490000|2025-06-13 14:54:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|18
1749826500000|2025-06-13 14:55:00|197.67|197.59|197.72|197.59|197.72|197.64|197.67|197.59|46
1749826510000|2025-06-13 14:55:10|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.59|21
1749826520000|2025-06-13 14:55:20|197.77||197.72||197.77||197.72||23
1749826530000|2025-06-13 14:55:30|197.77|197.69|197.77|197.69|197.82|197.69|197.77|197.69|39
1749826540000|2025-06-13 14:55:40|197.82||197.77||197.82||197.77||21
1749826550000|2025-06-13 14:55:50|||||||||11
1749826560000|2025-06-13 14:56:00|197.82|197.74|197.77|197.64|197.82|197.74|197.72|197.64|31
1749826570000|2025-06-13 14:56:10|197.72|197.59|197.67|197.59|197.72|197.59|197.67|197.59|3
1749826580000|2025-06-13 14:56:20|197.72||197.67||197.72||197.67||51
1749826600000|2025-06-13 14:56:40|||||||||3
1749826620000|2025-06-13 14:57:00|||||||||1
1749826640000|2025-06-13 14:57:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|203
1749826650000|2025-06-13 14:57:30|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|15
1749826660000|2025-06-13 14:57:40||197.49||197.54||197.54||197.49|17
1749826670000|2025-06-13 14:57:50|197.57|197.49|197.62|197.49|197.62|197.49|197.57|197.49|1
1749826680000|2025-06-13 14:58:00|197.57|197.54|197.62|197.49|197.62|197.54|197.57|197.49|2
1749826690000|2025-06-13 14:58:10|197.57||197.57||197.62||197.57||1
1749826700000|2025-06-13 14:58:20|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|10
1749826720000|2025-06-13 14:58:40|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|9
1749826730000|2025-06-13 14:58:50|197.67|197.59|197.67|197.54|197.67|197.59|197.62|197.54|41
1749826740000|2025-06-13 14:59:00|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.59|1
1749826780000|2025-06-13 14:59:40|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|47
1749826790000|2025-06-13 14:59:50|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|1
1749826800000|2025-06-13 15:00:00|197.67||197.62||197.67||197.62||20
1749826810000|2025-06-13 15:00:10|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|13
1749826820000|2025-06-13 15:00:20|197.67||197.67||197.67||197.67||11
1749826830000|2025-06-13 15:00:30||197.59||197.59||197.59||197.54|6
1749826840000|2025-06-13 15:00:40|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|110
1749826850000|2025-06-13 15:00:50|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|2
1749826860000|2025-06-13 15:01:00|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|67
1749826870000|2025-06-13 15:01:10|197.52|197.44|197.52|197.44|197.57|197.44|197.52|197.44|3
1749826880000|2025-06-13 15:01:20|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.49|0
1749826890000|2025-06-13 15:01:30||197.44||197.49||197.49||197.44|4
1749826910000|2025-06-13 15:01:50|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|29
1749826920000|2025-06-13 15:02:00|||||||||1
1749826930000|2025-06-13 15:02:10|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|16
1749826940000|2025-06-13 15:02:20|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|40
1749826950000|2025-06-13 15:02:30|197.67|197.59|197.67|197.59|197.67|197.59|197.62|197.59|9
1749826960000|2025-06-13 15:02:40|197.62|197.54|197.72|197.59|197.72|197.64|197.62|197.54|228
1749826970000|2025-06-13 15:02:50|197.77|197.64|197.77|197.69|197.77|197.69|197.77|197.64|41
1749826980000|2025-06-13 15:03:00||197.64||197.69||197.69||197.64|5
1749826990000|2025-06-13 15:03:10||197.64||197.64||197.64||197.64|79
1749827000000|2025-06-13 15:03:20|197.72|197.69|197.77|197.69|197.77|197.69|197.72|197.64|3
1749827010000|2025-06-13 15:03:30|||||||||1
1749827020000|2025-06-13 15:03:40|197.82|197.74|197.77|197.69|197.82|197.74|197.77|197.69|40
1749827030000|2025-06-13 15:03:50|197.72|197.64|197.77|197.64|197.77|197.69|197.72|197.64|31
1749827040000|2025-06-13 15:04:00|197.82|197.69|197.82|197.69|197.82|197.74|197.82|197.69|24
1749827050000|2025-06-13 15:04:10|197.77||197.77||197.77||197.77||1
1749827060000|2025-06-13 15:04:20|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|179
1749827070000|2025-06-13 15:04:30|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|73
1749827090000|2025-06-13 15:04:50|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.54|38
1749827100000|2025-06-13 15:05:00|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|28
1749827110000|2025-06-13 15:05:10||197.54||197.59||197.59||197.54|19
1749827120000|2025-06-13 15:05:20|||||||||19
1749827130000|2025-06-13 15:05:30|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.64|12
1749827140000|2025-06-13 15:05:40|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.59|2
1749827150000|2025-06-13 15:05:50||197.64||197.64||197.64||197.64|51
1749827160000|2025-06-13 15:06:00||197.59||197.59||197.64||197.59|252
1749827170000|2025-06-13 15:06:10|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.64|0
1749827180000|2025-06-13 15:06:20|||||||||108
1749827190000|2025-06-13 15:06:30|||||||||50
1749827200000|2025-06-13 15:06:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|251
1749827210000|2025-06-13 15:06:50|||||||||1
1749827220000|2025-06-13 15:07:00|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|38
1749827230000|2025-06-13 15:07:10|197.87|197.79|197.87|197.79|197.87|197.79|197.82|197.79|17
1749827240000|2025-06-13 15:07:20|197.92|197.84|197.87|197.74|197.92|197.84|197.82|197.74|111
1749827250000|2025-06-13 15:07:30||197.79||197.79||197.79||197.79|0
1749827260000|2025-06-13 15:07:40|||||||||7
1749827270000|2025-06-13 15:07:50|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|22
1749827280000|2025-06-13 15:08:00||197.79||197.84||197.84||197.79|14
1749827290000|2025-06-13 15:08:10||197.79||197.79||197.79||197.79|4
1749827300000|2025-06-13 15:08:20||197.84||197.84||197.84||197.84|0
1749827310000|2025-06-13 15:08:30|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|3
1749827320000|2025-06-13 15:08:40|||||||||21
1749827340000|2025-06-13 15:09:00|197.92|197.84|197.92|197.79|197.92|197.84|197.92|197.79|32
1749827350000|2025-06-13 15:09:10|197.87|197.84|197.92|197.84|197.92|197.84|197.87|197.84|2
1749827360000|2025-06-13 15:09:20|||||||||81
1749827370000|2025-06-13 15:09:30|197.87|197.79|197.87|197.79|197.87|197.84|197.87|197.79|10
1749827380000|2025-06-13 15:09:40|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.84|53
1749827390000|2025-06-13 15:09:50|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|20
1749827400000|2025-06-13 15:10:00|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|6
1749827410000|2025-06-13 15:10:10|||||||||2
1749827420000|2025-06-13 15:10:20|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.84|38
1749827430000|2025-06-13 15:10:30|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|15
1749827440000|2025-06-13 15:10:40|197.82|197.74|197.82|197.74|197.82|197.79|197.82|197.74|10
1749827450000|2025-06-13 15:10:50|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.64|42
1749827460000|2025-06-13 15:11:00||197.64||197.69||197.69||197.64|15
1749827470000|2025-06-13 15:11:10|197.72|197.64|197.82|197.74|197.82|197.74|197.72|197.64|46
1749827480000|2025-06-13 15:11:20||197.69||197.69||197.69||197.69|8
1749827490000|2025-06-13 15:11:30|197.77|197.74|197.77|197.69|197.82|197.74|197.77|197.69|9
1749827500000|2025-06-13 15:11:40|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|2
1749827510000|2025-06-13 15:11:50|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|5
1749827520000|2025-06-13 15:12:00|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.69|28
1749827530000|2025-06-13 15:12:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|2
1749827560000|2025-06-13 15:12:40|197.87|197.79|197.87|197.79|197.92|197.84|197.82|197.69|714
1749827570000|2025-06-13 15:12:50|197.92|197.84|197.92|197.79|197.92|197.84|197.87|197.79|66
1749827580000|2025-06-13 15:13:00|197.87|197.74|197.82|197.74|197.92|197.74|197.82|197.74|248
1749827590000|2025-06-13 15:13:10|197.87||197.87||197.87||197.87||94
1749827600000|2025-06-13 15:13:20|197.82|197.79|197.82|197.74|197.82|197.79|197.82|197.74|49
1749827620000|2025-06-13 15:13:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|110
1749827630000|2025-06-13 15:13:50|197.82|197.74|197.82|197.74|197.87|197.79|197.82|197.74|48
1749827640000|2025-06-13 15:14:00||197.69||197.74||197.74||197.69|10
1749827650000|2025-06-13 15:14:10|197.87|197.79|197.87|197.79|197.92|197.79|197.87|197.79|84
1749827660000|2025-06-13 15:14:20|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|0
1749827680000|2025-06-13 15:14:40|197.87|197.79|197.87|197.79|197.87|197.84|197.87|197.79|17
1749827700000|2025-06-13 15:15:00|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|29
1749827710000|2025-06-13 15:15:10|197.87|197.79|197.87|197.79|197.87|197.79|197.82|197.79|38
1749827720000|2025-06-13 15:15:20|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|95
1749827740000|2025-06-13 15:15:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|27
1749827750000|2025-06-13 15:15:50|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|37
1749827760000|2025-06-13 15:16:00|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|19
1749827770000|2025-06-13 15:16:10|||||||||2
1749827780000|2025-06-13 15:16:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|16
1749827800000|2025-06-13 15:16:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|39
1749827810000|2025-06-13 15:16:50|197.82|197.74|197.82|197.74|197.87|197.74|197.82|197.74|9
1749827820000|2025-06-13 15:17:00|197.87||197.82||197.87||197.82||0
1749827830000|2025-06-13 15:17:10||197.69||197.74||197.74||197.69|4
1749827840000|2025-06-13 15:17:20|197.87||197.82||197.87||197.82||210
1749827860000|2025-06-13 15:17:40||197.69||197.69||197.69||197.69|66
1749827870000|2025-06-13 15:17:50|197.77|197.74|197.77|197.69|197.77|197.74|197.77|197.69|0
1749827880000|2025-06-13 15:18:00|197.72|197.64|197.77|197.69|197.77|197.69|197.72|197.64|41
1749827890000|2025-06-13 15:18:10|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.69|22
1749827900000|2025-06-13 15:18:20||197.69||197.74||197.74||197.69|90
1749827910000|2025-06-13 15:18:30|197.77|197.69|197.82|197.69|197.82|197.74|197.77|197.69|28
1749827920000|2025-06-13 15:18:40|197.77|197.74|197.82|197.74|197.82|197.74|197.77|197.74|2
1749827930000|2025-06-13 15:18:50|||||||||70
1749828000000|2025-06-13 15:20:00|||||||||2
1749828010000|2025-06-13 15:20:10|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|216
1749828030000|2025-06-13 15:20:30|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|31
1749828040000|2025-06-13 15:20:40|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|297
1749828050000|2025-06-13 15:20:50|||||||||2
1749828060000|2025-06-13 15:21:00|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|25
1749828080000|2025-06-13 15:21:20|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|84
1749828090000|2025-06-13 15:21:30|197.87|197.79|197.87|197.79|197.92|197.79|197.87|197.79|90
1749828110000|2025-06-13 15:21:50|||||||||5
1749828120000|2025-06-13 15:22:00|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.69|933
1749828130000|2025-06-13 15:22:10|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|102
1749828140000|2025-06-13 15:22:20|197.87|197.79|197.92|197.79|197.92|197.84|197.87|197.79|10
1749828150000|2025-06-13 15:22:30|197.87|197.84|197.92|197.84|197.92|197.84|197.87|197.84|8
1749828160000|2025-06-13 15:22:40||197.79||197.84||197.84||197.79|11
1749828170000|2025-06-13 15:22:50|197.97|197.89|198.07|197.94|198.07|197.99|197.97|197.89|177
1749828180000|2025-06-13 15:23:00|198.02|197.99|198.02|197.94|198.07|197.99|198.02|197.94|78
1749828190000|2025-06-13 15:23:10|197.97|197.89|197.97|197.89|198.02|197.89|197.97|197.89|5
1749828230000|2025-06-13 15:23:50|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|186
1749828240000|2025-06-13 15:24:00|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|8
1749828260000|2025-06-13 15:24:20|198.02|197.94|197.97|197.89|198.02|197.94|197.92|197.84|196
1749828280000|2025-06-13 15:24:40|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|391
1749828290000|2025-06-13 15:24:50|||||||||26
1749828300000|2025-06-13 15:25:00|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|45
1749828310000|2025-06-13 15:25:10|||||||||31
1749828320000|2025-06-13 15:25:20|||||||||10
1749828330000|2025-06-13 15:25:30|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|206
1749828340000|2025-06-13 15:25:40|||||||||18
1749828350000|2025-06-13 15:25:50|||||||||59
1749828360000|2025-06-13 15:26:00|||||||||274
1749828370000|2025-06-13 15:26:10|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|75
1749828380000|2025-06-13 15:26:20|||||||||5
1749828390000|2025-06-13 15:26:30|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|185
1749828400000|2025-06-13 15:26:40|||||||||86
1749828410000|2025-06-13 15:26:50|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|48
1749828420000|2025-06-13 15:27:00|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|49
1749828430000|2025-06-13 15:27:10|197.82|197.74|197.87|197.79|197.87|197.79|197.82|197.74|84
1749828450000|2025-06-13 15:27:30|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|24
1749828460000|2025-06-13 15:27:40|197.87|197.79|197.87|197.79|197.87|197.79|197.82|197.74|158
1749828470000|2025-06-13 15:27:50|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|102
1749828480000|2025-06-13 15:28:00|||||||||212
1749828490000|2025-06-13 15:28:10||197.69||197.74||197.74||197.69|61
1749828510000|2025-06-13 15:28:30|||||||||7
1749828520000|2025-06-13 15:28:40|||||||||78
1749828530000|2025-06-13 15:28:50||197.69||197.74||197.74||197.69|455
1749828540000|2025-06-13 15:29:00||197.69||197.74||197.74||197.69|42
1749828550000|2025-06-13 15:29:10||197.69||197.74||197.74||197.69|41
1749828570000|2025-06-13 15:29:30|||||||||4
1749828580000|2025-06-13 15:29:40|||||||||44
1749828590000|2025-06-13 15:29:50|||||||||525
1749828600000|2025-06-13 15:30:00|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|327
1749828610000|2025-06-13 15:30:10|198.02||197.97||198.02||197.97||86
1749828620000|2025-06-13 15:30:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|120
1749828630000|2025-06-13 15:30:30|||||||||46
1749828640000|2025-06-13 15:30:40|||||||||51
1749828650000|2025-06-13 15:30:50|||||||||26
1749828660000|2025-06-13 15:31:00|198.07|197.99|198.12|198.04|198.12|198.04|198.07|197.99|95
1749828670000|2025-06-13 15:31:10|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|173
1749828680000|2025-06-13 15:31:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|127
1749828690000|2025-06-13 15:31:30|198.22|198.14|198.32|198.19|198.32|198.19|198.22|198.14|283
1749828700000|2025-06-13 15:31:40|198.27|198.24|198.27|198.19|198.32|198.24|198.27|198.19|172
1749828710000|2025-06-13 15:31:50|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|226
1749828720000|2025-06-13 15:32:00||198.24||198.24||198.24||198.19|123
1749828730000|2025-06-13 15:32:10|198.27|198.19|198.27|198.19|198.32|198.24|198.27|198.19|334
1749828740000|2025-06-13 15:32:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|39
1749828750000|2025-06-13 15:32:30|||||||||220
1749828760000|2025-06-13 15:32:40|198.37|198.19|198.27|198.19|198.37|198.19|198.27|198.19|370
1749828770000|2025-06-13 15:32:50|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|48
1749828780000|2025-06-13 15:33:00|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.24|271
1749828790000|2025-06-13 15:33:10|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|274
1749828800000|2025-06-13 15:33:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|39
1749828810000|2025-06-13 15:33:30|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|486
1749828820000|2025-06-13 15:33:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|315
1749828830000|2025-06-13 15:33:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|538
1749828840000|2025-06-13 15:34:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|127
1749828850000|2025-06-13 15:34:10|198.37||198.37||198.37||198.32||107
1749828860000|2025-06-13 15:34:20|198.32|198.19|198.17|198.09|198.37|198.19|198.17|198.09|583
1749828870000|2025-06-13 15:34:30|198.12|198.04|198.17|198.09|198.17|198.09|198.12|198.04|708
1749828880000|2025-06-13 15:34:40|198.22|198.14|198.22|198.09|198.22|198.14|198.17|198.09|745
1749828890000|2025-06-13 15:34:50|198.17|198.14|198.22|198.09|198.22|198.14|198.17|198.09|670
1749828900000|2025-06-13 15:35:00|198.17|198.04|198.12|198.04|198.17|198.09|198.12|198.04|773
1749828910000|2025-06-13 15:35:10|198.07|197.99|198.07|197.99|198.07|197.99|198.02|197.94|198
1749828920000|2025-06-13 15:35:20|198.12|198.04|198.17|198.09|198.17|198.09|198.12|197.99|139
1749828930000|2025-06-13 15:35:30|198.12|198.04|198.17|198.04|198.17|198.09|198.12|198.04|27
1749828940000|2025-06-13 15:35:40|198.12|198.09|198.17|198.09|198.17|198.09|198.12|198.09|31
1749828950000|2025-06-13 15:35:50|||||||||138
1749828960000|2025-06-13 15:36:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|112
1749828970000|2025-06-13 15:36:10|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|126
1749828980000|2025-06-13 15:36:20|||||||||49
1749828990000|2025-06-13 15:36:30|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|178
1749829000000|2025-06-13 15:36:40|198.27|198.24|198.32|198.24|198.32|198.24|198.27|198.24|24
1749829010000|2025-06-13 15:36:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|2
1749829020000|2025-06-13 15:37:00|||||||||50
1749829040000|2025-06-13 15:37:20|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|944
1749829050000|2025-06-13 15:37:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|142
1749829060000|2025-06-13 15:37:40|198.37|198.29|198.37|198.29|198.37|198.34|198.37|198.29|98
1749829070000|2025-06-13 15:37:50|198.42||198.37||198.42||198.37||3
1749829080000|2025-06-13 15:38:00|198.42|198.34|198.32|198.24|198.42|198.34|198.32|198.24|151
1749829110000|2025-06-13 15:38:30|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|21
1749829120000|2025-06-13 15:38:40|198.32||198.32||198.32||198.27||10
1749829130000|2025-06-13 15:38:50||198.24||198.24||198.24||198.24|16
1749829140000|2025-06-13 15:39:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|9
1749829160000|2025-06-13 15:39:20|||||||||26
1749829180000|2025-06-13 15:39:40|||||||||500
1749829190000|2025-06-13 15:39:50||198.14||198.14||198.14||198.14|7
1749829200000|2025-06-13 15:40:00|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.09|117
1749829210000|2025-06-13 15:40:10||198.14||198.09||198.14||198.09|12
1749829220000|2025-06-13 15:40:20|198.17||198.17||198.22||198.17||10
1749829230000|2025-06-13 15:40:30|198.22|198.14|198.22|198.09|198.22|198.14|198.17|198.09|43
1749829240000|2025-06-13 15:40:40|198.17||198.17||198.17||198.17||4
1749829250000|2025-06-13 15:40:50|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|45
1749829260000|2025-06-13 15:41:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|4
1749829270000|2025-06-13 15:41:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|127
1749829280000|2025-06-13 15:41:20|||||||||3
1749829290000|2025-06-13 15:41:30|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|15
1749829300000|2025-06-13 15:41:40|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|21
1749829310000|2025-06-13 15:41:50|198.27||198.27||198.27||198.27||0
1749829320000|2025-06-13 15:42:00|||||||||5
1749829340000|2025-06-13 15:42:20|||||||||1739
1749829350000|2025-06-13 15:42:30|198.32||198.27||198.32||198.27||16
1749829370000|2025-06-13 15:42:50|||||||||7
1749829390000|2025-06-13 15:43:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|30
1749829400000|2025-06-13 15:43:20|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|177
1749829430000|2025-06-13 15:43:50|||||||||15
1749829440000|2025-06-13 15:44:00|||||||||2541
1749829450000|2025-06-13 15:44:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|66
1749829460000|2025-06-13 15:44:20|||||||||2500
1749829470000|2025-06-13 15:44:30|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|176
1749829480000|2025-06-13 15:44:40|198.27||198.22||198.27||198.22||0
1749829510000|2025-06-13 15:45:10|||||||||26
1749829530000|2025-06-13 15:45:30|198.27||198.27||198.27||198.22||54
1749829540000|2025-06-13 15:45:40||198.19||198.19||198.19||198.19|0
1749829600000|2025-06-13 15:46:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|12
1749829610000|2025-06-13 15:46:50|198.37||198.32||198.37||198.32||0
1749829620000|2025-06-13 15:47:00||198.19||198.19||198.19||198.19|29
1749829630000|2025-06-13 15:47:10||198.24||198.24||198.24||198.24|2
1749829640000|2025-06-13 15:47:20|||||||||2
1749829650000|2025-06-13 15:47:30|||||||||1
1749829670000|2025-06-13 15:47:50|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|97
1749829680000|2025-06-13 15:48:00|||||||||31
1749829700000|2025-06-13 15:48:20|||||||||131
1749829730000|2025-06-13 15:48:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|113
1749829750000|2025-06-13 15:49:10|||||||||2
1749829760000|2025-06-13 15:49:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|97
1749829790000|2025-06-13 15:49:50|||||||||4
1749829800000|2025-06-13 15:50:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|59
1749829810000|2025-06-13 15:50:10|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|71
1749829820000|2025-06-13 15:50:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|12
1749829830000|2025-06-13 15:50:30|||||||||1
1749829840000|2025-06-13 15:50:40|||||||||12
1749829860000|2025-06-13 15:51:00|||||||||383
1749829870000|2025-06-13 15:51:10|||||||||1
1749829880000|2025-06-13 15:51:20|||||||||167
1749829900000|2025-06-13 15:51:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|148
1749829910000|2025-06-13 15:51:50|||||||||12
1749829920000|2025-06-13 15:52:00|||||||||3
1749829930000|2025-06-13 15:52:10||198.34||198.39||198.39||198.34|17
1749829940000|2025-06-13 15:52:20|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|44
1749829950000|2025-06-13 15:52:30|198.47||198.47||198.47||198.47||0
1749829970000|2025-06-13 15:52:50||198.34||198.34||198.34||198.34|42
1749829980000|2025-06-13 15:53:00||198.39||198.39||198.39||198.39|3
1749829990000|2025-06-13 15:53:10|||||||||1
1749830010000|2025-06-13 15:53:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|27
1749830020000|2025-06-13 15:53:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|2
1749830030000|2025-06-13 15:53:50|198.52||198.52||198.52||198.52||1
1749830040000|2025-06-13 15:54:00||198.44||198.44||198.44||198.44|2
1749830050000|2025-06-13 15:54:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|121
1749830060000|2025-06-13 15:54:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|124
1749830080000|2025-06-13 15:54:40|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|78
1749830090000|2025-06-13 15:54:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|2
1749830110000|2025-06-13 15:55:10|198.62||198.57||198.62||198.57||39
1749830130000|2025-06-13 15:55:30|||||||||6
1749830140000|2025-06-13 15:55:40|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|45
1749830150000|2025-06-13 15:55:50|||||||||2
1749830160000|2025-06-13 15:56:00||198.34||198.39||198.39||198.34|146
1749830170000|2025-06-13 15:56:10|||||||||1
1749830180000|2025-06-13 15:56:20|||||||||2
1749830190000|2025-06-13 15:56:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|11
1749830200000|2025-06-13 15:56:40|||||||||23
1749830210000|2025-06-13 15:56:50|198.47||198.42||198.47||198.42||1
1749830220000|2025-06-13 15:57:00|||||||||9
1749830230000|2025-06-13 15:57:10|||||||||1
1749830240000|2025-06-13 15:57:20|||||||||2
1749830250000|2025-06-13 15:57:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|34
1749830260000|2025-06-13 15:57:40|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|46
1749830280000|2025-06-13 15:58:00|||||||||3
1749830300000|2025-06-13 15:58:20|||||||||1
1749830310000|2025-06-13 15:58:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|21
1749830360000|2025-06-13 15:59:20|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|134
1749830370000|2025-06-13 15:59:30|198.37||198.42||198.42||198.37||1
1749830380000|2025-06-13 15:59:40||198.34||198.34||198.34||198.34|3
1749830390000|2025-06-13 15:59:50||198.29||198.34||198.34||198.29|16
1749830400000|2025-06-13 16:00:00|||||||||2
1749830410000|2025-06-13 16:00:10|||||||||1
1749830430000|2025-06-13 16:00:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|6
1749830440000|2025-06-13 16:00:40|198.42||198.37||198.42||198.37||0
1749830450000|2025-06-13 16:00:50|||||||||10
1749830460000|2025-06-13 16:01:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|13
1749830470000|2025-06-13 16:01:10|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|2
1749830480000|2025-06-13 16:01:20|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.29|7
1749830490000|2025-06-13 16:01:30|||||||||1
1749830500000|2025-06-13 16:01:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|68
1749830510000|2025-06-13 16:01:50||198.29||198.29||198.29||198.29|13
1749830520000|2025-06-13 16:02:00||198.34||198.34||198.34||198.34|6
1749830530000|2025-06-13 16:02:10|||||||||1
1749830540000|2025-06-13 16:02:20||198.29||198.34||198.34||198.29|2
1749830550000|2025-06-13 16:02:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|11
1749830560000|2025-06-13 16:02:40|||||||||2
1749830570000|2025-06-13 16:02:50|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|2
1749830580000|2025-06-13 16:03:00|198.47||198.47||198.47||198.47||0
1749830590000|2025-06-13 16:03:10|198.42||198.47||198.47||198.42||0
1749830600000|2025-06-13 16:03:20|198.42||198.42||198.47||198.42||0
1749830610000|2025-06-13 16:03:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|66
1749830620000|2025-06-13 16:03:40|198.52||198.47||198.52||198.47||40
1749830640000|2025-06-13 16:04:00|||||||||6
1749830660000|2025-06-13 16:04:20|||||||||10
1749830670000|2025-06-13 16:04:30|198.42|198.34|198.42|198.34|198.47|198.34|198.42|198.34|42
1749830680000|2025-06-13 16:04:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|22
1749830690000|2025-06-13 16:04:50|||||||||1
1749830700000|2025-06-13 16:05:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|7
1749830730000|2025-06-13 16:05:30||198.29||198.29||198.29||198.29|11
1749830740000|2025-06-13 16:05:40||198.34||198.34||198.34||198.34|0
1749830760000|2025-06-13 16:06:00|||||||||3
1749830770000|2025-06-13 16:06:10|||||||||1
1749830790000|2025-06-13 16:06:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|13
1749830800000|2025-06-13 16:06:40|198.52||198.52||198.52||198.52||2
1749830810000|2025-06-13 16:06:50||198.44||198.44||198.44||198.44|4
1749830820000|2025-06-13 16:07:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|10
1749830840000|2025-06-13 16:07:20|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|25
1749830860000|2025-06-13 16:07:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|10
1749830870000|2025-06-13 16:07:50|198.57||198.57||198.57||198.57||17
1749830880000|2025-06-13 16:08:00|198.52||198.52||198.52||198.52||0
1749830890000|2025-06-13 16:08:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|9
1749830910000|2025-06-13 16:08:30|||||||||3
1749830950000|2025-06-13 16:09:10|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|62
1749830960000|2025-06-13 16:09:20||198.44||198.49||198.49||198.44|2
1749830970000|2025-06-13 16:09:30|||||||||1
1749830980000|2025-06-13 16:09:40|||||||||1
1749830990000|2025-06-13 16:09:50|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|13
1749831000000|2025-06-13 16:10:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|1
1749831010000|2025-06-13 16:10:10||198.44||198.49||198.49||198.44|3
1749831020000|2025-06-13 16:10:20||198.44||198.44||198.44||198.44|1
1749831030000|2025-06-13 16:10:30||198.49||198.44||198.49||198.44|2
1749831040000|2025-06-13 16:10:40||198.49||198.49||198.49||198.49|1
1749831060000|2025-06-13 16:11:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|7
1749831070000|2025-06-13 16:11:10|||||||||1
1749831080000|2025-06-13 16:11:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|7
1749831090000|2025-06-13 16:11:30|||||||||2
1749831100000|2025-06-13 16:11:40|||||||||1
1749831120000|2025-06-13 16:12:00|198.72||198.72||198.72||198.72||0
1749831130000|2025-06-13 16:12:10||198.64||198.59||198.64||198.59|1
1749831140000|2025-06-13 16:12:20||198.64||198.59||198.64||198.59|1
1749831150000|2025-06-13 16:12:30|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|4
1749831170000|2025-06-13 16:12:50|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|1
1749831180000|2025-06-13 16:13:00||198.59||198.64||198.64||198.59|0
1749831210000|2025-06-13 16:13:30|198.77||198.77||198.77||198.77||38
1749831220000|2025-06-13 16:13:40|198.72||198.72||198.72||198.72||2
1749831250000|2025-06-13 16:14:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|12
1749831270000|2025-06-13 16:14:30|||||||||26
1749831280000|2025-06-13 16:14:40|||||||||1
1749831290000|2025-06-13 16:14:50||198.64||198.64||198.64||198.64|0
1749831300000|2025-06-13 16:15:00|198.72|198.59|198.72|198.64|198.72|198.64|198.72|198.59|29
1749831310000|2025-06-13 16:15:10||198.59||198.59||198.59||198.59|19
1749831320000|2025-06-13 16:15:20||198.64||198.64||198.64||198.64|20
1749831330000|2025-06-13 16:15:30|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|270
1749831340000|2025-06-13 16:15:40|||||||||18
1749831390000|2025-06-13 16:16:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|28
1749831410000|2025-06-13 16:16:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|28
1749831420000|2025-06-13 16:17:00|||||||||3
1749831490000|2025-06-13 16:18:10|198.87||198.87||198.87||198.87||0
1749831500000|2025-06-13 16:18:20||198.79||198.74||198.79||198.74|0
1749831520000|2025-06-13 16:18:40|198.82||198.87||198.87||198.82||0
1749831530000|2025-06-13 16:18:50||198.79||198.74||198.79||198.74|4
1749831540000|2025-06-13 16:19:00||198.79||198.74||198.79||198.74|0
1749831590000|2025-06-13 16:19:50|198.82||198.82||198.82||198.82||8
1749831600000|2025-06-13 16:20:00||198.69||198.69||198.69||198.69|8
1749831640000|2025-06-13 16:20:40|198.77||198.77||198.77||198.77||0
1749831660000|2025-06-13 16:21:00|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|82
1749831670000|2025-06-13 16:21:10||198.64||198.69||198.69||198.64|12
1749831680000|2025-06-13 16:21:20||198.64||198.64||198.69||198.64|9
1749831690000|2025-06-13 16:21:30||198.69||198.64||198.69||198.64|0
1749831700000|2025-06-13 16:21:40||198.69||198.69||198.69||198.64|2
1749831710000|2025-06-13 16:21:50||198.64||198.64||198.64||198.64|0
1749831720000|2025-06-13 16:22:00||198.69||198.69||198.69||198.64|0
1749831730000|2025-06-13 16:22:10||198.64||198.64||198.64||198.64|0
1749831740000|2025-06-13 16:22:20||198.69||198.69||198.69||198.64|0
1749831750000|2025-06-13 16:22:30|||||||||10
1749831760000|2025-06-13 16:22:40|||||||||10
1749831770000|2025-06-13 16:22:50|||||||||5
1749831840000|2025-06-13 16:24:00|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|21
1749831850000|2025-06-13 16:24:10||198.74||198.69||198.74||198.69|2
1749831860000|2025-06-13 16:24:20|198.77||198.77||198.77||198.77||5
1749831870000|2025-06-13 16:24:30|||||||||1
1749831960000|2025-06-13 16:26:00|||||||||61
1749831970000|2025-06-13 16:26:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|96
1749831990000|2025-06-13 16:26:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|36
1749832030000|2025-06-13 16:27:10||198.54||198.54||198.54||198.54|0
1749832040000|2025-06-13 16:27:20|198.62||198.62||198.67||198.62||0
1749832050000|2025-06-13 16:27:30|198.67||198.67||198.67||198.67||0
1749832080000|2025-06-13 16:28:00|198.62||198.67||198.67||198.62||2
1749832090000|2025-06-13 16:28:10|198.62||198.62||198.62||198.62||0
1749832110000|2025-06-13 16:28:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|8
1749832200000|2025-06-13 16:30:00|198.62||198.62||198.62||198.62||0
1749832210000|2025-06-13 16:30:10|198.57||198.57||198.57||198.57||0
1749832220000|2025-06-13 16:30:20|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|14
1749832230000|2025-06-13 16:30:30|198.62||198.62||198.62||198.62||30
1749832240000|2025-06-13 16:30:40|198.57||198.57||198.57||198.57||0
1749832250000|2025-06-13 16:30:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|0
1749832260000|2025-06-13 16:31:00|198.67||198.62||198.67||198.62||0
1749832270000|2025-06-13 16:31:10|198.67||198.62||198.67||198.62||0
1749832280000|2025-06-13 16:31:20|198.67||198.62||198.67||198.62||0
1749832310000|2025-06-13 16:31:50|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|0
1749832320000|2025-06-13 16:32:00|198.67||198.67||198.67||198.67||0
1749832330000|2025-06-13 16:32:10|198.62||198.62||198.62||198.62||0
1749832380000|2025-06-13 16:33:00||198.49||198.54||198.54||198.49|0
1749832390000|2025-06-13 16:33:10|||||||||1
1749832400000|2025-06-13 16:33:20||198.49||198.54||198.54||198.49|0
1749832410000|2025-06-13 16:33:30||198.49||198.54||198.54||198.49|0
1749832420000|2025-06-13 16:33:40||198.49||198.49||198.49||198.49|0
1749832440000|2025-06-13 16:34:00||198.54||198.54||198.54||198.54|0
1749832450000|2025-06-13 16:34:10||198.49||198.49||198.49||198.49|0
1749832460000|2025-06-13 16:34:20|198.57||198.57||198.57||198.57||0
1749832500000|2025-06-13 16:35:00|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|17
1749832520000|2025-06-13 16:35:20|198.57||198.62||198.62||198.57||0
1749832640000|2025-06-13 16:37:20|198.57||198.57||198.57||198.57||2
1749832690000|2025-06-13 16:38:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|1
1749832720000|2025-06-13 16:38:40|||||||||5080
1749832730000|2025-06-13 16:38:50||198.39||198.44||198.44||198.39|0
1749832770000|2025-06-13 16:39:30|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|0
1749832830000|2025-06-13 16:40:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|12
1749832850000|2025-06-13 16:40:50|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|28
1749832880000|2025-06-13 16:41:20||198.49||198.49||198.49||198.49|0
1749832890000|2025-06-13 16:41:30|198.62||198.62||198.62||198.62||4
1749832900000|2025-06-13 16:41:40|198.57||198.62||198.62||198.57||0
1749832910000|2025-06-13 16:41:50|198.57||198.57||198.62||198.57||0
1749832920000|2025-06-13 16:42:00|198.62||198.62||198.62||198.57||0
1749832980000|2025-06-13 16:43:00|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|12
1749833060000|2025-06-13 16:44:20|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|1
1749833090000|2025-06-13 16:44:50|198.57||198.57||198.57||198.57||9
1749833190000|2025-06-13 16:46:30|||||||||1
1749833220000|2025-06-13 16:47:00|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.39|45
1749833250000|2025-06-13 16:47:30|||||||||6
1749833380000|2025-06-13 16:49:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|17
1749833430000|2025-06-13 16:50:30|||||||||46
1749833440000|2025-06-13 16:50:40|198.47||198.42||198.47||198.42||1
1749833470000|2025-06-13 16:51:10|198.47|198.39|198.47|198.34|198.47|198.39|198.47|198.34|13
1749833480000|2025-06-13 16:51:20||198.39||198.39||198.39||198.39|0
1749833520000|2025-06-13 16:52:00|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|14
1749833530000|2025-06-13 16:52:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|6
1749833540000|2025-06-13 16:52:20|||||||||6
1749833570000|2025-06-13 16:52:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|12
1749833580000|2025-06-13 16:53:00||198.44||198.44||198.44||198.44|2
1749833590000|2025-06-13 16:53:10||198.49||198.49||198.49||198.44|0
1749833610000|2025-06-13 16:53:30|198.62||198.62||198.62||198.62||0
1749833620000|2025-06-13 16:53:40||198.54||198.54||198.54||198.54|0
1749833630000|2025-06-13 16:53:50|198.67||198.67||198.67||198.67||24
1749833640000|2025-06-13 16:54:00||198.59||198.59||198.59||198.59|0
1749833700000|2025-06-13 16:55:00||198.54||198.54||198.54||198.54|16
1749833710000|2025-06-13 16:55:10|198.62||198.67||198.67||198.62||0
1749833730000|2025-06-13 16:55:30|198.62||198.67||198.67||198.62||0
1749833740000|2025-06-13 16:55:40||198.59||198.59||198.59||198.59|0
1749833780000|2025-06-13 16:56:20|||||||||16
1749833790000|2025-06-13 16:56:30|198.72||198.72||198.72||198.72||1
1749833810000|2025-06-13 16:56:50||198.64||198.64||198.64||198.64|0
1749833840000|2025-06-13 16:57:20|||||||||50
1749833850000|2025-06-13 16:57:30||198.59||198.59||198.59||198.59|50
1749833870000|2025-06-13 16:57:50|198.67||198.72||198.72||198.67||13
1749833890000|2025-06-13 16:58:10|198.67||198.67||198.67||198.67||0
1749833900000|2025-06-13 16:58:20|||||||||8
1749833920000|2025-06-13 16:58:40||198.54||198.54||198.54||198.54|13
1749833930000|2025-06-13 16:58:50|198.62||198.67||198.67||198.62||0
1749834010000|2025-06-13 17:00:10|198.62||198.62||198.62||198.62||0
1749834020000|2025-06-13 17:00:20|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|30
1749834090000|2025-06-13 17:01:30||198.54||198.54||198.54||198.54|18
1749834100000|2025-06-13 17:01:40|198.67||198.67||198.67||198.67||2
1749834140000|2025-06-13 17:02:20|198.62||198.62||198.62||198.62||0
1749834150000|2025-06-13 17:02:30|198.67||198.67||198.67||198.67||0
1749834180000|2025-06-13 17:03:00|198.62||198.67||198.67||198.62||0
1749834220000|2025-06-13 17:03:40|198.62||198.62||198.62||198.62||0
1749834230000|2025-06-13 17:03:50||198.49||198.49||198.49||198.49|13
1749834280000|2025-06-13 17:04:40|198.57||198.57||198.57||198.57||0
1749834300000|2025-06-13 17:05:00|198.62||198.62||198.62||198.62||5
1749834310000|2025-06-13 17:05:10|198.57||198.62||198.62||198.57||1
1749834370000|2025-06-13 17:06:10||198.54||198.54||198.54||198.54|14
1749834410000|2025-06-13 17:06:50||198.49||198.49||198.49||198.49|15
1749834430000|2025-06-13 17:07:10|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.44|30
1749834460000|2025-06-13 17:07:40|198.52||198.52||198.52||198.52||0
1749834570000|2025-06-13 17:09:30|198.57||198.57||198.57||198.52||11
1749834580000|2025-06-13 17:09:40|198.52||198.52||198.52||198.52||0
1749834590000|2025-06-13 17:09:50||198.39||198.39||198.39||198.39|2
1749834610000|2025-06-13 17:10:10|198.47||198.47||198.47||198.47||0
1749834620000|2025-06-13 17:10:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|16
1749834630000|2025-06-13 17:10:30||198.29||198.34||198.34||198.29|0
1749834640000|2025-06-13 17:10:40||198.29||198.29||198.29||198.29|0
1749834650000|2025-06-13 17:10:50||198.34||198.29||198.34||198.29|0
1749834690000|2025-06-13 17:11:30|198.37||198.37||198.37||198.37||0
1749834700000|2025-06-13 17:11:40|198.42||198.42||198.42||198.42||1
1749834720000|2025-06-13 17:12:00|198.37||198.37||198.37||198.37||0
1749834730000|2025-06-13 17:12:10|198.42||198.42||198.42||198.42||0
1749834770000|2025-06-13 17:12:50|198.47|198.34|198.47|198.34|198.47|198.34|198.47|198.34|4
1749834780000|2025-06-13 17:13:00||198.39||198.39||198.39||198.39|0
1749834810000|2025-06-13 17:13:30|198.52||198.52||198.52||198.47||9
1749834840000|2025-06-13 17:14:00|198.47||198.47||198.47||198.47||0
1749834850000|2025-06-13 17:14:10||198.34||198.34||198.34||198.34|2
1749834860000|2025-06-13 17:14:20||198.39||198.34||198.39||198.34|0
1749834900000|2025-06-13 17:15:00|198.42||198.42||198.42||198.42||0
1749834920000|2025-06-13 17:15:20||198.29||198.34||198.34||198.29|1
1749834930000|2025-06-13 17:15:30||198.29||198.29||198.29||198.29|0
1749834950000|2025-06-13 17:15:50|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|2
1749834960000|2025-06-13 17:16:00|198.32||198.32||198.32||198.32||0
1749834970000|2025-06-13 17:16:10|198.37|198.19|198.27|198.19|198.37|198.19|198.27|198.19|1
1749834980000|2025-06-13 17:16:20|198.32|198.14|198.27|198.19|198.32|198.19|198.27|198.14|1
1749834990000|2025-06-13 17:16:30||198.14||198.19||198.19||198.14|6
1749835000000|2025-06-13 17:16:40|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|0
1749835020000|2025-06-13 17:17:00||198.19||198.19||198.19||198.19|0
1749835030000|2025-06-13 17:17:10|198.32|198.14|198.32|198.19|198.32|198.19|198.32|198.14|3
1749835040000|2025-06-13 17:17:20||198.24||198.24||198.24||198.24|0
1749835060000|2025-06-13 17:17:40||198.19||198.19||198.19||198.19|0
1749835070000|2025-06-13 17:17:50||198.24||198.19||198.24||198.19|0
1749835080000|2025-06-13 17:18:00|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|3
1749835090000|2025-06-13 17:18:10|198.32||198.32||198.37||198.32||8
1749835100000|2025-06-13 17:18:20|198.37||198.37||198.37||198.37||0
1749835110000|2025-06-13 17:18:30|198.32||198.32||198.32||198.32||0
1749835120000|2025-06-13 17:18:40||198.19||198.19||198.19||198.19|2
1749835130000|2025-06-13 17:18:50||198.24||198.24||198.24||198.24|0
1749835140000|2025-06-13 17:19:00||198.19||198.19||198.19||198.19|0
1749835200000|2025-06-13 17:20:00|198.37|198.24|198.37|198.24|198.37|198.24|198.32|198.24|17
1749835210000|2025-06-13 17:20:10||198.29||198.29||198.29||198.29|0
1749835230000|2025-06-13 17:20:30||198.24||198.24||198.24||198.24|0
1749835240000|2025-06-13 17:20:40||198.29||198.29||198.29||198.29|0
1749835260000|2025-06-13 17:21:00|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.29|12
1749835270000|2025-06-13 17:21:10||198.34||198.34||198.34||198.34|0
1749835290000|2025-06-13 17:21:30|198.42||198.42||198.42||198.42||0
1749835300000|2025-06-13 17:21:40|198.47||198.42||198.47||198.42||0
1749835310000|2025-06-13 17:21:50|198.47||198.47||198.47||198.47||1
1749835320000|2025-06-13 17:22:00|198.42||198.42||198.42||198.42||0
1749835330000|2025-06-13 17:22:10||198.29||198.29||198.29||198.29|2
1749835340000|2025-06-13 17:22:20|198.37||198.37||198.37||198.37||0
1749835370000|2025-06-13 17:22:50|198.42||198.42||198.42||198.42||11
1749835410000|2025-06-13 17:23:30|198.37||198.37||198.37||198.37||0
1749835420000|2025-06-13 17:23:40|198.42||198.42||198.42||198.42||0
1749835450000|2025-06-13 17:24:10||198.34||198.34||198.34||198.34|0
1749835460000|2025-06-13 17:24:20||198.29||198.29||198.29||198.29|0
1749835570000|2025-06-13 17:26:10|198.37||198.37||198.37||198.37||0
1749835580000|2025-06-13 17:26:20|198.42||198.42||198.42||198.42||0
1749835600000|2025-06-13 17:26:40|198.37||198.37||198.37||198.37||54
1749835610000|2025-06-13 17:26:50||198.24||198.24||198.24||198.24|0
1749835630000|2025-06-13 17:27:10||198.29||198.24||198.29||198.24|1
1749835690000|2025-06-13 17:28:10|198.32||198.32||198.32||198.32||0
1749835700000|2025-06-13 17:28:20|198.37||198.37||198.37||198.37||0
1749835710000|2025-06-13 17:28:30|198.32||198.32||198.37||198.32||1
1749835720000|2025-06-13 17:28:40|||||||||1
1749835770000|2025-06-13 17:29:30||198.19||198.19||198.19||198.19|4
1749835780000|2025-06-13 17:29:40|198.27||198.32||198.32||198.27||0
1749835800000|2025-06-13 17:30:00|198.27||198.27||198.27||198.27||0
1749835810000|2025-06-13 17:30:10|198.32||198.32||198.32||198.32||1
1749835840000|2025-06-13 17:30:40|198.27||198.27||198.27||198.27||0
1749835850000|2025-06-13 17:30:50||198.14||198.14||198.14||198.14|0
1749835870000|2025-06-13 17:31:10||198.19||198.19||198.19||198.19|0
1749835880000|2025-06-13 17:31:20|198.32||198.27||198.32||198.27||4
1749835910000|2025-06-13 17:31:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|7
1749835920000|2025-06-13 17:32:00||198.19||198.19||198.19||198.19|0
1749835930000|2025-06-13 17:32:10|198.27|198.24|198.32|198.19|198.32|198.24|198.27|198.19|26
1749835950000|2025-06-13 17:32:30|198.27||198.32||198.32||198.27||1
1749835980000|2025-06-13 17:33:00||198.24||198.24||198.24||198.24|0
1749835990000|2025-06-13 17:33:10|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|0
1749836000000|2025-06-13 17:33:20|198.37||198.37||198.37||198.37||0
1749836010000|2025-06-13 17:33:30||198.24||198.24||198.24||198.24|22
1749836050000|2025-06-13 17:34:10|198.32||198.32||198.37||198.32||0
1749836060000|2025-06-13 17:34:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|20
1749836070000|2025-06-13 17:34:30|198.32|198.14|198.27|198.14|198.32|198.14|198.27|198.14|3
1749836100000|2025-06-13 17:35:00||198.19||198.19||198.19||198.19|0
1749836110000|2025-06-13 17:35:10||198.14||198.14||198.14||198.14|0
1749836120000|2025-06-13 17:35:20||198.19||198.19||198.19||198.19|0
1749836130000|2025-06-13 17:35:30|||||||||16
1749836140000|2025-06-13 17:35:40|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|0
1749836160000|2025-06-13 17:36:00|198.22||198.22||198.22||198.22||0
1749836170000|2025-06-13 17:36:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|2
1749836180000|2025-06-13 17:36:20|198.32||198.32||198.32||198.32||84
1749836240000|2025-06-13 17:37:20|198.27||198.27||198.27||198.27||9
1749836250000|2025-06-13 17:37:30||198.14||198.14||198.19||198.14|1
1749836260000|2025-06-13 17:37:40||198.19||198.19||198.19||198.14|1
1749836290000|2025-06-13 17:38:10|198.32||198.32||198.32||198.32||1
1749836440000|2025-06-13 17:40:40|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|6
1749836520000|2025-06-13 17:42:00||198.29||198.29||198.29||198.29|0
1749836530000|2025-06-13 17:42:10|198.42||198.42||198.42||198.42||1
1749836550000|2025-06-13 17:42:30|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|0
1749836630000|2025-06-13 17:43:50|198.32|198.19|198.27|198.14|198.37|198.19|198.27|198.14|28
1749836640000|2025-06-13 17:44:00||198.19||198.14||198.19||198.14|1
1749836650000|2025-06-13 17:44:10|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.09|0
1749836660000|2025-06-13 17:44:20||198.14||198.14||198.14||198.09|0
1749836680000|2025-06-13 17:44:40|198.27||198.27||198.27||198.27||5
1749836690000|2025-06-13 17:44:50||198.19||198.19||198.19||198.19|0
1749836710000|2025-06-13 17:45:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|2
1749836720000|2025-06-13 17:45:20||198.19||198.19||198.19||198.19|13
1749836740000|2025-06-13 17:45:40|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|3
1749836750000|2025-06-13 17:45:50|198.32||198.32||198.32||198.32||0
1749836780000|2025-06-13 17:46:20|198.37||198.32||198.37||198.32||3
1749836830000|2025-06-13 17:47:10|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|12
1749836850000|2025-06-13 17:47:30||198.24||198.24||198.24||198.24|0
1749837030000|2025-06-13 17:50:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|32
1749837040000|2025-06-13 17:50:40|198.42||198.42||198.42||198.42||0
1749837050000|2025-06-13 17:50:50||198.34||198.34||198.34||198.34|1
1749837060000|2025-06-13 17:51:00|198.47||198.47||198.47||198.47||27
1749837070000|2025-06-13 17:51:10||198.39||198.34||198.39||198.34|1
1749837090000|2025-06-13 17:51:30||198.39||198.39||198.39||198.39|5
1749837100000|2025-06-13 17:51:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|2
1749837110000|2025-06-13 17:51:50|198.47||198.47||198.47||198.47||1
1749837120000|2025-06-13 17:52:00|198.42||198.47||198.47||198.42||3
1749837240000|2025-06-13 17:54:00|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|8
1749837250000|2025-06-13 17:54:10||198.34||198.34||198.34||198.34|0
1749837270000|2025-06-13 17:54:30|198.47||198.47||198.47||198.47||2
1749837290000|2025-06-13 17:54:50|198.42||198.47||198.47||198.42||0
1749837310000|2025-06-13 17:55:10|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|0
1749837500000|2025-06-13 17:58:20|198.37||198.42||198.42||198.37||1
1749837540000|2025-06-13 17:59:00|198.37||198.42||198.42||198.37||4
1749837620000|2025-06-13 18:00:20|198.47|198.34|198.47|198.34|198.47|198.34|198.47|198.34|7
1749837650000|2025-06-13 18:00:50||198.39||198.34||198.39||198.34|0
1749837720000|2025-06-13 18:02:00|||||||||604
1749837770000|2025-06-13 18:02:50|198.42||198.42||198.42||198.42||0
1749837790000|2025-06-13 18:03:10||198.29||198.29||198.29||198.29|9
1749837800000|2025-06-13 18:03:20|198.37||198.37||198.37||198.37||0
1749837810000|2025-06-13 18:03:30||198.24||198.24||198.24||198.24|0
1749837820000|2025-06-13 18:03:40||198.29||198.29||198.29||198.29|0
1749837830000|2025-06-13 18:03:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|0
1749837840000|2025-06-13 18:04:00|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|16
1749837850000|2025-06-13 18:04:10|198.27|198.14|198.27|198.14|198.27|198.14|198.22|198.14|57
1749837860000|2025-06-13 18:04:20||198.19||198.14||198.19||198.14|1
1749837880000|2025-06-13 18:04:40||198.19||198.19||198.19||198.19|0
1749837890000|2025-06-13 18:04:50|198.32||198.27||198.32||198.27||0
1749837900000|2025-06-13 18:05:00|198.32|198.24|198.37|198.24|198.37|198.24|198.32|198.24|19
1749837910000|2025-06-13 18:05:10|||||||||5
1749837930000|2025-06-13 18:05:30|198.32||198.37||198.37||198.32||0
1749837940000|2025-06-13 18:05:40|198.32|198.19|198.32|198.19|198.32|198.19|198.32|198.19|4
1749837950000|2025-06-13 18:05:50|198.27|198.14|198.32|198.19|198.32|198.19|198.27|198.14|0
1749837970000|2025-06-13 18:06:10|198.27||198.27||198.27||198.27||0
1749837980000|2025-06-13 18:06:20||198.14||198.14||198.14||198.14|22
1749838050000|2025-06-13 18:07:30|198.22||198.22||198.22||198.22||0
1749838060000|2025-06-13 18:07:40|198.27||198.27||198.27||198.27||0
1749838070000|2025-06-13 18:07:50|198.22||198.22||198.22||198.22||0
1749838080000|2025-06-13 18:08:00|198.27||198.27||198.27||198.27||7
1749838090000|2025-06-13 18:08:10|||||||||7
1749838100000|2025-06-13 18:08:20|198.22||198.27||198.27||198.22||0
1749838120000|2025-06-13 18:08:40|198.22|198.19|198.22|198.14|198.22|198.19|198.22|198.14|12
1749838130000|2025-06-13 18:08:50|198.27|198.09|198.22|198.09|198.27|198.09|198.22|198.09|3
1749838140000|2025-06-13 18:09:00||198.14||198.14||198.14||198.14|0
1749838160000|2025-06-13 18:09:20|198.27||198.27||198.27||198.27||1
1749838170000|2025-06-13 18:09:30|198.22||198.22||198.22||198.22||0
1749838180000|2025-06-13 18:09:40|198.27||198.27||198.27||198.27||6
1749838190000|2025-06-13 18:09:50|198.22||198.27||198.27||198.22||0
1749838220000|2025-06-13 18:10:20|198.22||198.22||198.22||198.22||1
1749838260000|2025-06-13 18:11:00|||||||||1
1749838290000|2025-06-13 18:11:30||198.09||198.09||198.09||198.09|1
1749838300000|2025-06-13 18:11:40||198.14||198.14||198.14||198.14|0
1749838310000|2025-06-13 18:11:50|198.27||198.27||198.27||198.27||6
1749838350000|2025-06-13 18:12:30|198.32|198.19|198.32|198.19|198.32|198.19|198.32|198.19|0
1749838400000|2025-06-13 18:13:20|198.27||198.27||198.27||198.27||0
1749838430000|2025-06-13 18:13:50|198.32||198.27||198.32||198.27||6
1749838440000|2025-06-13 18:14:00||198.14||198.14||198.14||198.14|14
1749838490000|2025-06-13 18:14:50|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.09|3
1749838510000|2025-06-13 18:15:10|198.17|197.99|198.07|197.99|198.17|197.99|198.07|197.99|143
1749838520000|2025-06-13 18:15:20|198.12||198.07||198.12||198.07||9
1749838530000|2025-06-13 18:15:30|198.02|197.94|198.12|198.04|198.12|198.04|198.02|197.94|98
1749838540000|2025-06-13 18:15:40|198.17||198.17||198.17||198.17||0
1749838550000|2025-06-13 18:15:50||198.09||198.04||198.09||198.04|36
1749838570000|2025-06-13 18:16:10||198.09||198.04||198.09||198.04|12
1749838620000|2025-06-13 18:17:00||198.09||198.09||198.09||198.09|0
1749838630000|2025-06-13 18:17:10|198.22||198.22||198.22||198.22||0
1749838640000|2025-06-13 18:17:20||198.14||198.14||198.14||198.14|0
1749838650000|2025-06-13 18:17:30|||||||||2
1749838660000|2025-06-13 18:17:40|198.27||198.27||198.27||198.27||0
1749838680000|2025-06-13 18:18:00|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.09|16
1749838710000|2025-06-13 18:18:30||198.14||198.14||198.14||198.14|0
1749838730000|2025-06-13 18:18:50|198.27||198.27||198.27||198.27||14
1749838740000|2025-06-13 18:19:00||198.19||198.19||198.19||198.19|0
1749838750000|2025-06-13 18:19:10|198.32||198.32||198.32||198.32||5
1749838800000|2025-06-13 18:20:00||198.24||198.19||198.24||198.19|19
1749838830000|2025-06-13 18:20:30||198.24||198.24||198.24||198.24|0
1749838840000|2025-06-13 18:20:40||198.19||198.19||198.19||198.19|11
1749838870000|2025-06-13 18:21:10|198.27||198.27||198.27||198.27||0
1749838880000|2025-06-13 18:21:20|||||||||2
1749838890000|2025-06-13 18:21:30||198.14||198.14||198.14||198.14|14
1749838930000|2025-06-13 18:22:10||198.19||198.19||198.19||198.19|0
1749838950000|2025-06-13 18:22:30|||||||||1
1749838970000|2025-06-13 18:22:50|||||||||2
1749838980000|2025-06-13 18:23:00|198.32||198.32||198.32||198.32||2
1749839010000|2025-06-13 18:23:30||198.24||198.24||198.24||198.24|0
1749839050000|2025-06-13 18:24:10||198.19||198.19||198.19||198.19|14
1749839060000|2025-06-13 18:24:20|198.27||198.27||198.27||198.27||0
1749839070000|2025-06-13 18:24:30|||||||||1
1749839080000|2025-06-13 18:24:40|198.32||198.32||198.32||198.32||3
1749839120000|2025-06-13 18:25:20||198.24||198.24||198.24||198.24|0
1749839160000|2025-06-13 18:26:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|11
1749839170000|2025-06-13 18:26:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|11
1749839220000|2025-06-13 18:27:00|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|51
1749839230000|2025-06-13 18:27:10|198.17|198.04|198.17|198.04|198.17|198.04|198.17|198.04|1
1749839240000|2025-06-13 18:27:20||198.09||198.09||198.09||198.09|0
1749839250000|2025-06-13 18:27:30||198.04||198.04||198.04||198.04|1
1749839260000|2025-06-13 18:27:40|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|9
1749839320000|2025-06-13 18:28:40||198.04||197.99||198.04||197.99|0
1749839330000|2025-06-13 18:28:50||198.04||198.04||198.04||198.04|2
1749839340000|2025-06-13 18:29:00|198.07|197.99|198.12|197.99|198.12|197.99|198.07|197.99|11
1749839360000|2025-06-13 18:29:20|198.07||198.12||198.12||198.07||8
1749839370000|2025-06-13 18:29:30||198.04||198.04||198.04||198.04|0
1749839380000|2025-06-13 18:29:40||197.99||197.99||197.99||197.99|1
1749839410000|2025-06-13 18:30:10||198.04||198.04||198.04||198.04|0
1749839430000|2025-06-13 18:30:30|198.07|197.99|198.12|197.99|198.12|197.99|198.07|197.94|20
1749839440000|2025-06-13 18:30:40|198.07|197.94|198.07|197.94|198.07|197.94|198.07|197.94|0
1749839450000|2025-06-13 18:30:50||197.99||197.94||197.99||197.94|9
1749839460000|2025-06-13 18:31:00|198.02||198.02||198.02||198.02||0
1749839470000|2025-06-13 18:31:10|198.07||198.02||198.07||198.02||8
1749839480000|2025-06-13 18:31:20|||||||||1
1749839490000|2025-06-13 18:31:30||197.89||197.89||197.89||197.89|36
1749839500000|2025-06-13 18:31:40|197.97|197.84|197.92|197.84|197.97|197.84|197.92|197.84|29
1749839530000|2025-06-13 18:32:10|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|70
1749839540000|2025-06-13 18:32:20|197.82|197.69|197.82|197.69|197.82|197.69|197.82|197.69|0
1749839550000|2025-06-13 18:32:30||197.74||197.74||197.74||197.74|0
1749839560000|2025-06-13 18:32:40||197.69||197.69||197.69||197.69|0
1749839570000|2025-06-13 18:32:50|197.77|197.64|197.72|197.64|197.77|197.64|197.72|197.64|645
1749839580000|2025-06-13 18:33:00||197.59||197.59||197.59||197.59|21
1749839590000|2025-06-13 18:33:10||197.64||197.64||197.64||197.59|0
1749839600000|2025-06-13 18:33:20|197.77|197.69|197.77|197.64|197.77|197.69|197.77|197.64|12
1749839610000|2025-06-13 18:33:30|197.72||197.72||197.72||197.72||0
1749839620000|2025-06-13 18:33:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|40
1749839630000|2025-06-13 18:33:50||197.54||197.54||197.54||197.54|6
1749839640000|2025-06-13 18:34:00|197.62||197.67||197.67||197.62||16
1749839670000|2025-06-13 18:34:30|197.72|197.59|197.72|197.59|197.72|197.59|197.72|197.59|17
1749839680000|2025-06-13 18:34:40|197.67||197.67||197.67||197.67||0
1749839690000|2025-06-13 18:34:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|24
1749839700000|2025-06-13 18:35:00|197.77|197.59|197.77|197.64|197.77|197.64|197.77|197.59|0
1749839720000|2025-06-13 18:35:20|197.72||197.77||197.77||197.72||13
1749839730000|2025-06-13 18:35:30|197.72|197.59|197.72|197.64|197.77|197.64|197.72|197.59|13
1749839740000|2025-06-13 18:35:40||197.59||197.59||197.59||197.59|0
1749839770000|2025-06-13 18:36:10|197.67|197.54|197.67|197.54|197.67|197.54|197.67|197.54|14
1749839790000|2025-06-13 18:36:30|197.62|197.49|197.62|197.49|197.62|197.49|197.62|197.49|0
1749839820000|2025-06-13 18:37:00|197.67|197.54|197.67|197.59|197.67|197.59|197.67|197.54|36
1749839830000|2025-06-13 18:37:10|197.72||197.72||197.72||197.72||17
1749839840000|2025-06-13 18:37:20|197.67|197.54|197.67|197.54|197.67|197.59|197.67|197.54|4
1749839880000|2025-06-13 18:38:00|197.62|197.49|197.57|197.49|197.62|197.49|197.57|197.49|13
1749839900000|2025-06-13 18:38:20||197.44||197.44||197.44||197.44|240
1749839910000|2025-06-13 18:38:30|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.49|13
1749839920000|2025-06-13 18:38:40|197.62|197.44|197.57|197.44|197.62|197.44|197.57|197.44|0
1749839930000|2025-06-13 18:38:50|197.62|197.49|197.62|197.49|197.62|197.49|197.62|197.49|0
1749839940000|2025-06-13 18:39:00|197.57||197.57||197.62||197.57||0
1749839950000|2025-06-13 18:39:10|197.62||197.62||197.62||197.62||0
1749839960000|2025-06-13 18:39:20||197.54||197.49||197.54||197.49|0
1749839970000|2025-06-13 18:39:30|197.67|197.54|197.57|197.44|197.67|197.54|197.57|197.44|108
1749840000000|2025-06-13 18:40:00|197.52||197.52||197.57||197.52||0
1749840010000|2025-06-13 18:40:10|197.57||197.57||197.57||197.57||0
1749840020000|2025-06-13 18:40:20|197.52|197.49|197.67|197.54|197.67|197.54|197.52|197.49|1
1749840030000|2025-06-13 18:40:30|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.59|0
1749840040000|2025-06-13 18:40:40|197.62|197.54|197.72|197.59|197.72|197.59|197.62|197.54|11
1749840050000|2025-06-13 18:40:50|197.67||197.72||197.72||197.67||1
1749840060000|2025-06-13 18:41:00|197.67||197.72||197.72||197.67||0
1749840070000|2025-06-13 18:41:10|197.67||197.72||197.72||197.67||0
1749840080000|2025-06-13 18:41:20|197.77|197.64|197.77|197.64|197.77|197.64|197.72|197.64|0
1749840090000|2025-06-13 18:41:30|197.72|197.59|197.72|197.59|197.77|197.59|197.67|197.59|12
1749840100000|2025-06-13 18:41:40|197.67|197.54|197.67|197.54|197.72|197.54|197.67|197.54|0
1749840110000|2025-06-13 18:41:50|197.62||197.62||197.67||197.62||0
1749840120000|2025-06-13 18:42:00||197.49||197.54||197.54||197.49|1
1749840130000|2025-06-13 18:42:10|197.67||197.67||197.67||197.62||0
1749840140000|2025-06-13 18:42:20|197.72|197.59|197.67|197.59|197.72|197.59|197.67|197.59|0
1749840150000|2025-06-13 18:42:30|197.72||197.72||197.72||197.72||0
1749840160000|2025-06-13 18:42:40|197.67||197.67||197.72||197.67||1
1749840170000|2025-06-13 18:42:50|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|2
1749840180000|2025-06-13 18:43:00|197.67||197.72||197.72||197.67||1
1749840190000|2025-06-13 18:43:10|197.67||197.72||197.72||197.67||0
1749840200000|2025-06-13 18:43:20|197.67||197.67||197.67||197.67||0
1749840210000|2025-06-13 18:43:30||197.54||197.54||197.54||197.54|17
1749840220000|2025-06-13 18:43:40||197.59||197.54||197.59||197.54|0
1749840230000|2025-06-13 18:43:50|197.72|197.59|197.67|197.59|197.72|197.59|197.67|197.59|0
1749840240000|2025-06-13 18:44:00||197.54||197.54||197.59||197.54|0
1749840260000|2025-06-13 18:44:20|197.72|197.59|197.72|197.59|197.72|197.59|197.72|197.59|0
1749840270000|2025-06-13 18:44:30|197.67|197.54|197.67|197.54|197.67|197.59|197.67|197.54|0
1749840300000|2025-06-13 18:45:00|197.72|197.59|197.72|197.59|197.72|197.64|197.72|197.59|0
1749840310000|2025-06-13 18:45:10|197.77|197.64|197.77|197.64|197.77|197.64|197.77|197.64|29
1749840320000|2025-06-13 18:45:20|197.82|197.69|197.82|197.69|197.82|197.69|197.82|197.69|0
1749840330000|2025-06-13 18:45:30|197.77||197.82||197.82||197.77||10
1749840340000|2025-06-13 18:45:40|197.77|197.64|197.77|197.69|197.82|197.69|197.77|197.64|0
1749840350000|2025-06-13 18:45:50|197.82|197.64|197.77|197.64|197.82|197.64|197.77|197.64|0
1749840360000|2025-06-13 18:46:00|197.82|197.69|197.82|197.69|197.82|197.69|197.77|197.69|0
1749840370000|2025-06-13 18:46:10|197.77||197.82||197.82||197.77||0
1749840380000|2025-06-13 18:46:20|197.77|197.64|197.77|197.69|197.77|197.69|197.77|197.64|0
1749840390000|2025-06-13 18:46:30|197.82||197.82||197.82||197.82||0
1749840400000|2025-06-13 18:46:40|197.77||197.82||197.82||197.77||0
1749840410000|2025-06-13 18:46:50|197.77||197.77||197.77||197.77||0
1749840420000|2025-06-13 18:47:00|197.82||197.82||197.82||197.77||0
1749840440000|2025-06-13 18:47:20|197.77||197.82||197.82||197.77||0
1749840450000|2025-06-13 18:47:30|197.77|197.64|197.77|197.64|197.77|197.64|197.77|197.64|0
1749840460000|2025-06-13 18:47:40|197.72|197.59|197.72|197.64|197.72|197.64|197.72|197.59|0
1749840470000|2025-06-13 18:47:50|197.77||197.77||197.77||197.72||0
1749840480000|2025-06-13 18:48:00|197.72|197.59|197.77|197.64|197.77|197.64|197.72|197.59|0
1749840490000|2025-06-13 18:48:10|197.72||197.77||197.77||197.72||0
1749840500000|2025-06-13 18:48:20||197.69||197.64||197.69||197.64|0
1749840510000|2025-06-13 18:48:30|197.72||197.72||197.72||197.72||0
1749840520000|2025-06-13 18:48:40|197.77||197.77||197.77||197.72||0
1749840530000|2025-06-13 18:48:50|197.72|197.59|197.72|197.59|197.72|197.59|197.72|197.59|0
1749840540000|2025-06-13 18:49:00|197.67||197.72||197.72||197.67||0
1749840560000|2025-06-13 18:49:20|197.67|197.54|197.67|197.54|197.67|197.54|197.67|197.54|0
1749840570000|2025-06-13 18:49:30||197.59||197.54||197.59||197.54|0
1749840580000|2025-06-13 18:49:40||197.59||197.54||197.59||197.54|0
1749840590000|2025-06-13 18:49:50|197.72|197.59|197.72|197.59|197.72|197.59|197.67|197.59|0
1749840600000|2025-06-13 18:50:00|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.59|0
1749840610000|2025-06-13 18:50:10|197.77|197.69|197.77|197.69|197.82|197.69|197.77|197.64|1
1749840620000|2025-06-13 18:50:20||197.64||197.64||197.64||197.64|0
1749840630000|2025-06-13 18:50:30|197.72||197.77||197.77||197.72||0
1749840650000|2025-06-13 18:50:50|197.72||197.77||197.77||197.72||0
1749840660000|2025-06-13 18:51:00||197.69||197.69||197.69||197.69|0
1749840670000|2025-06-13 18:51:10|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.74|0
1749840680000|2025-06-13 18:51:20|197.87||197.87||197.87||197.82||0
1749840690000|2025-06-13 18:51:30|197.92|197.79|197.92|197.79|197.92|197.79|197.87|197.79|4
1749840700000|2025-06-13 18:51:40|197.87|197.74|197.87|197.79|197.87|197.79|197.87|197.74|0
1749840710000|2025-06-13 18:51:50||197.74||197.74||197.74||197.74|0
1749840720000|2025-06-13 18:52:00|197.82||197.87||197.87||197.82||0
1749840730000|2025-06-13 18:52:10|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.79|0
1749840740000|2025-06-13 18:52:20|197.87|197.74|197.87|197.74|197.87|197.74|197.87|197.74|0
1749840750000|2025-06-13 18:52:30|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.79|0
1749840760000|2025-06-13 18:52:40|197.87|197.74|197.87|197.79|197.92|197.79|197.87|197.74|0
1749840770000|2025-06-13 18:52:50||197.74||197.74||197.74||197.74|0
1749840780000|2025-06-13 18:53:00||197.79||197.74||197.79||197.74|0
1749840790000|2025-06-13 18:53:10||197.79||197.79||197.79||197.79|0
1749840800000|2025-06-13 18:53:20||197.74||197.79||197.79||197.74|0
1749840810000|2025-06-13 18:53:30|197.92|197.84|197.92|197.79|197.92|197.84|197.92|197.79|2
1749840840000|2025-06-13 18:54:00|197.87||197.87||197.87||197.87||0
1749840850000|2025-06-13 18:54:10|197.92||197.92||197.92||197.92||0
1749840860000|2025-06-13 18:54:20|197.97|197.84|197.97|197.84|197.97|197.84|197.97|197.84|0
1749840870000|2025-06-13 18:54:30|197.92||197.97||197.97||197.92||0
1749840890000|2025-06-13 18:54:50|198.02|197.89|197.97|197.89|198.02|197.89|197.97|197.89|0
1749840900000|2025-06-13 18:55:00|198.02|197.84|198.02|197.89|198.02|197.89|198.02|197.84|0
1749840930000|2025-06-13 18:55:30|197.97|197.84|197.97|197.89|198.02|197.89|197.97|197.84|0
1749840940000|2025-06-13 18:55:40||197.84||197.84||197.84||197.84|0
1749840950000|2025-06-13 18:55:50|197.92|197.79|197.97|197.84|197.97|197.84|197.92|197.79|0
1749840960000|2025-06-13 18:56:00|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.79|0
1749840970000|2025-06-13 18:56:10|197.97|197.84|197.97|197.84|197.97|197.84|197.97|197.84|1
1749840990000|2025-06-13 18:56:30|197.92||197.92||197.92||197.92||0
1749841000000|2025-06-13 18:56:40|197.97||197.97||197.97||197.97||10
1749841010000|2025-06-13 18:56:50|197.92||197.97||197.97||197.92||0
1749841020000|2025-06-13 18:57:00|197.92||197.97||197.97||197.92||0
1749841030000|2025-06-13 18:57:10|197.92||197.92||197.92||197.92||0
1749841040000|2025-06-13 18:57:20||197.79||197.79||197.84||197.79|0
1749841050000|2025-06-13 18:57:30|197.87||197.87||197.87||197.87||0
1749841060000|2025-06-13 18:57:40|197.92||197.92||197.92||197.92||0
1749841090000|2025-06-13 18:58:10||197.84||197.84||197.84||197.84|0
1749841120000|2025-06-13 18:58:40||197.79||197.79||197.79||197.79|0
1749841150000|2025-06-13 18:59:10||197.84||197.84||197.84||197.84|0
1749841160000|2025-06-13 18:59:20|197.97||197.97||197.97||197.97||10
1749841170000|2025-06-13 18:59:30||197.89||197.89||197.89||197.89|6
1749841180000|2025-06-13 18:59:40|198.02||198.02||198.02||198.02||21
1749841190000|2025-06-13 18:59:50|197.97|197.94|198.02|197.94|198.07|197.94|197.97|197.94|8
1749841200000|2025-06-13 19:00:00|198.07|197.89|198.07|197.94|198.07|197.94|198.07|197.89|0
1749841210000|2025-06-13 19:00:10|198.12|197.99|198.07|197.94|198.12|197.99|198.07|197.94|0
1749841230000|2025-06-13 19:00:30|198.02|197.89|198.02|197.94|198.02|197.94|198.02|197.89|7
1749841240000|2025-06-13 19:00:40||197.89||197.89||197.94||197.89|0
1749841270000|2025-06-13 19:01:10||197.94||197.89||197.94||197.89|0
1749841280000|2025-06-13 19:01:20|197.97|197.84|197.97|197.84|197.97|197.84|197.97|197.84|0
1749841300000|2025-06-13 19:01:40|197.92||197.92||197.92||197.92||0
1749841310000|2025-06-13 19:01:50||197.79||197.79||197.79||197.79|0
1749841320000|2025-06-13 19:02:00|197.87||197.87||197.87||197.87||0
1749841330000|2025-06-13 19:02:10||197.74||197.79||197.79||197.74|0
1749841340000|2025-06-13 19:02:20|197.92||197.92||197.92||197.87||13
1749841390000|2025-06-13 19:03:10|197.97|197.84|197.97|197.89|198.02|197.89|197.97|197.84|0
1749841400000|2025-06-13 19:03:20|198.02||197.97||198.02||197.97||0
1749841410000|2025-06-13 19:03:30|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|0
1749841440000|2025-06-13 19:04:00||197.89||197.89||197.89||197.89|12
1749841450000|2025-06-13 19:04:10|198.07|197.94|198.07|197.99|198.07|197.99|198.07|197.94|11
1749841460000|2025-06-13 19:04:20||197.94||197.94||197.94||197.94|1
1749841470000|2025-06-13 19:04:30|198.02||198.02||198.02||198.02||0
1749841480000|2025-06-13 19:04:40|198.07||198.02||198.07||198.02||0
1749841490000|2025-06-13 19:04:50||197.89||197.89||197.89||197.89|0
1749841510000|2025-06-13 19:05:10|197.97||198.02||198.02||197.97||0
1749841530000|2025-06-13 19:05:30|197.97||197.97||197.97||197.97||0
1749841540000|2025-06-13 19:05:40|198.02||198.02||198.02||198.02||0
1749841550000|2025-06-13 19:05:50||197.94||197.94||197.94||197.94|0
1749841560000|2025-06-13 19:06:00||197.89||197.94||197.94||197.89|0
1749841570000|2025-06-13 19:06:10||197.89||197.89||197.89||197.89|0
1749841580000|2025-06-13 19:06:20||197.94||197.94||197.94||197.94|0
1749841630000|2025-06-13 19:07:10|198.07||198.07||198.07||198.07||9
1749841640000|2025-06-13 19:07:20|198.12|197.99|198.07|197.99|198.12|197.99|198.07|197.99|0
1749841650000|2025-06-13 19:07:30|198.12||198.12||198.12||198.12||0
1749841660000|2025-06-13 19:07:40|198.07||198.12||198.12||198.07||0
1749841680000|2025-06-13 19:08:00|198.07||198.07||198.12||198.07||0
1749841690000|2025-06-13 19:08:10|198.12|197.94|198.07|197.99|198.12|197.99|198.07|197.94|16
1749841710000|2025-06-13 19:08:30|198.12||198.12||198.12||198.12||8
1749841750000|2025-06-13 19:09:10||198.04||198.04||198.04||198.04|0
1749841760000|2025-06-13 19:09:20|198.17||198.17||198.17||198.17||0
1749841780000|2025-06-13 19:09:40|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.09|13
1749841800000|2025-06-13 19:10:00|198.17||198.17||198.17||198.17||0
1749841810000|2025-06-13 19:10:10||198.04||198.04||198.04||198.04|17
1749841820000|2025-06-13 19:10:20||198.09||198.09||198.09||198.09|0
1749841830000|2025-06-13 19:10:30|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|13
1749841870000|2025-06-13 19:11:10|198.17|198.04|198.17|198.04|198.17|198.04|198.17|198.04|2
1749841900000|2025-06-13 19:11:40|198.12||198.12||198.12||198.12||0
1749841910000|2025-06-13 19:11:50|198.17||198.17||198.17||198.17||2
1749841920000|2025-06-13 19:12:00|198.12||198.12||198.12||198.12||0
1749841940000|2025-06-13 19:12:20||197.99||197.99||197.99||197.99|1
1749841970000|2025-06-13 19:12:50|198.17|198.04|198.17|198.04|198.17|198.04|198.17|198.04|0
1749841980000|2025-06-13 19:13:00||198.09||198.04||198.09||198.04|1
1749842000000|2025-06-13 19:13:20||198.09||198.09||198.09||198.09|0
1749842010000|2025-06-13 19:13:30|198.22|198.04|198.17|198.04|198.22|198.09|198.17|198.04|1
1749842040000|2025-06-13 19:14:00||198.09||198.04||198.09||198.04|0
1749842050000|2025-06-13 19:14:10|198.12||198.17||198.17||198.12||0
1749842060000|2025-06-13 19:14:20|198.12|198.09|198.17|198.04|198.17|198.09|198.12|198.04|1
1749842070000|2025-06-13 19:14:30||198.09||198.09||198.09||198.09|0
1749842080000|2025-06-13 19:14:40|198.22||198.22||198.22||198.22||0
1749842090000|2025-06-13 19:14:50|198.17||198.17||198.17||198.17||0
1749842100000|2025-06-13 19:15:00||198.04||198.04||198.04||198.04|1
1749842150000|2025-06-13 19:15:50||198.09||198.09||198.09||198.09|0
1749842230000|2025-06-13 19:17:10||198.04||198.04||198.04||198.04|18
1749842250000|2025-06-13 19:17:30|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|0
1749842260000|2025-06-13 19:17:40||198.04||198.04||198.04||198.04|4
1749842280000|2025-06-13 19:18:00|||||||||1
1749842290000|2025-06-13 19:18:10||197.99||197.99||197.99||197.99|0
1749842300000|2025-06-13 19:18:20||198.04||198.04||198.04||198.04|0
1749842320000|2025-06-13 19:18:40|198.17|198.09|198.17|198.04|198.17|198.09|198.17|198.04|7
1749842340000|2025-06-13 19:19:00|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|1
1749842400000|2025-06-13 19:20:00||198.04||197.99||198.04||197.99|0
1749842420000|2025-06-13 19:20:20||198.04||198.04||198.04||197.99|1
1749842430000|2025-06-13 19:20:30|198.17|197.99|198.17|198.04|198.17|198.04|198.17|197.99|2
1749842440000|2025-06-13 19:20:40|198.12||198.12||198.12||198.12||0
1749842450000|2025-06-13 19:20:50|198.17|197.99|198.17|198.04|198.17|198.04|198.17|197.99|1
1749842460000|2025-06-13 19:21:00||198.09||198.04||198.09||198.04|0
1749842470000|2025-06-13 19:21:10|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|0
1749842480000|2025-06-13 19:21:20||198.04||198.04||198.04||198.04|0
1749842510000|2025-06-13 19:21:50||197.99||197.99||197.99||197.99|2
1749842550000|2025-06-13 19:22:30|198.07|197.94|198.07|197.94|198.07|197.94|198.07|197.94|7
1749842640000|2025-06-13 19:24:00|198.02|197.89|198.02|197.94|198.02|197.94|198.02|197.89|12
1749842650000|2025-06-13 19:24:10|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|2
1749842700000|2025-06-13 19:25:00|198.02|197.89|198.02|197.89|198.02|197.89|198.02|197.89|0
1749842790000|2025-06-13 19:26:30|197.97||197.97||197.97||197.97||40
1749842800000|2025-06-13 19:26:40||197.84||197.84||197.84||197.84|0
1749842830000|2025-06-13 19:27:10|197.92||197.97||197.97||197.92||0
1749842840000|2025-06-13 19:27:20|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.79|12
1749842860000|2025-06-13 19:27:40||197.84||197.79||197.84||197.79|0
1749842890000|2025-06-13 19:28:10|197.97|197.84|197.92|197.79|197.97|197.84|197.92|197.79|10
1749842900000|2025-06-13 19:28:20|197.97|197.84|197.97|197.84|197.97|197.84|197.97|197.79|1
1749842910000|2025-06-13 19:28:30|197.92|197.79|197.92|197.79|197.97|197.79|197.92|197.79|0
1749842920000|2025-06-13 19:28:40|197.87||197.92||197.92||197.87||0
1749842930000|2025-06-13 19:28:50|197.87||197.92||197.92||197.87||0
1749842940000|2025-06-13 19:29:00|197.87||197.92||197.92||197.87||0
1749842960000|2025-06-13 19:29:20|197.87||197.87||197.92||197.87||0
1749842970000|2025-06-13 19:29:30||197.74||197.74||197.74||197.74|0
1749842980000|2025-06-13 19:29:40||197.79||197.74||197.79||197.74|0
1749842990000|2025-06-13 19:29:50||197.79||197.74||197.79||197.74|0
1749843000000|2025-06-13 19:30:00|197.92|197.79|197.87|197.79|197.92|197.79|197.87|197.74|51
1749843010000|2025-06-13 19:30:10|197.92|197.84|197.97|197.89|197.97|197.89|197.87|197.79|42
1749843030000|2025-06-13 19:30:30||197.84||197.84||197.89||197.84|1
1749843040000|2025-06-13 19:30:40||197.89||197.89||197.89||197.84|71
1749843060000|2025-06-13 19:31:00|198.02||197.97||198.02||197.97||0
1749843070000|2025-06-13 19:31:10||197.84||197.84||197.84||197.84|40
1749843080000|2025-06-13 19:31:20|198.02|197.89|197.97|197.89|198.02|197.89|197.97|197.89|6
1749843090000|2025-06-13 19:31:30|198.02|197.84|197.97|197.89|198.02|197.89|197.97|197.84|0
1749843100000|2025-06-13 19:31:40||197.84||197.84||197.89||197.84|71
1749843110000|2025-06-13 19:31:50|197.92||197.92||197.92||197.92||0
1749843120000|2025-06-13 19:32:00|197.97|197.79|197.92|197.79|197.97|197.79|197.92|197.79|6
1749843130000|2025-06-13 19:32:10|197.97|197.84|197.92|197.84|197.97|197.84|197.92|197.79|10
1749843140000|2025-06-13 19:32:20|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|82
1749843150000|2025-06-13 19:32:30|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.79|0
1749843170000|2025-06-13 19:32:50|197.87|197.74|197.87|197.74|197.87|197.74|197.87|197.74|68
1749843180000|2025-06-13 19:33:00|197.82||197.87||197.87||197.82||9
1749843200000|2025-06-13 19:33:20|197.82|197.79|197.82|197.74|197.87|197.79|197.82|197.74|8
1749843210000|2025-06-13 19:33:30|197.77|197.69|197.72|197.64|197.77|197.69|197.72|197.64|54
1749843220000|2025-06-13 19:33:40|197.77||197.72||197.77||197.72||0
1749843230000|2025-06-13 19:33:50|197.77||197.72||197.77||197.72||3
1749843240000|2025-06-13 19:34:00||197.59||197.59||197.64||197.59|44
1749843250000|2025-06-13 19:34:10|197.77|197.64|197.77|197.64|197.77|197.64|197.77|197.64|0
1749843260000|2025-06-13 19:34:20|197.72||197.72||197.77||197.72||0
1749843270000|2025-06-13 19:34:30|197.77|197.59|197.72|197.59|197.77|197.59|197.72|197.59|68
1749843280000|2025-06-13 19:34:40|197.77|197.64|197.77|197.64|197.77|197.64|197.77|197.64|5
1749843290000|2025-06-13 19:34:50|197.72||197.72||197.72||197.72||55
1749843300000|2025-06-13 19:35:00|197.77||197.77||197.77||197.72||14
1749843330000|2025-06-13 19:35:30|197.82|197.69|197.82|197.69|197.82|197.69|197.82|197.69|9
1749843340000|2025-06-13 19:35:40|197.87|197.74|197.87|197.74|197.87|197.74|197.82|197.74|7
1749843350000|2025-06-13 19:35:50|197.82|197.69|197.82|197.74|197.87|197.74|197.82|197.69|9
1749843360000|2025-06-13 19:36:00|197.87|197.79|197.92|197.79|197.92|197.84|197.87|197.79|18
1749843370000|2025-06-13 19:36:10|197.87|197.84|197.92|197.79|197.92|197.84|197.87|197.79|44
1749843390000|2025-06-13 19:36:30|197.97|197.84|197.97|197.89|197.97|197.89|197.97|197.84|82
1749843410000|2025-06-13 19:36:50|198.02||197.97||198.02||197.97||5
1749843420000|2025-06-13 19:37:00|198.02||198.02||198.02||197.97||12
1749843430000|2025-06-13 19:37:10|197.97||197.97||197.97||197.97||0
1749843440000|2025-06-13 19:37:20|198.02||197.97||198.02||197.97||21
1749843450000|2025-06-13 19:37:30||197.84||197.89||197.89||197.84|0
1749843460000|2025-06-13 19:37:40|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|12
1749843470000|2025-06-13 19:37:50||197.89||197.89||197.89||197.89|0
1749843540000|2025-06-13 19:39:00|197.97||197.97||197.97||197.97||0
1749843550000|2025-06-13 19:39:10||197.84||197.84||197.84||197.84|11
1749843590000|2025-06-13 19:39:50|198.02|197.89|198.02|197.89|198.02|197.89|198.02|197.89|0
1749843600000|2025-06-13 19:40:00|197.97|197.84|197.97|197.84|197.97|197.84|197.97|197.84|0
1749843620000|2025-06-13 19:40:20||197.89||197.89||197.89||197.89|0
1749843630000|2025-06-13 19:40:30||197.84||197.84||197.84||197.84|0
1749843640000|2025-06-13 19:40:40|198.02|197.89|198.02|197.89|198.02|197.89|198.02|197.89|0
1749843680000|2025-06-13 19:41:20|||||||||47
1749843690000|2025-06-13 19:41:30||197.94||197.89||197.94||197.89|22
1749843700000|2025-06-13 19:41:40||197.94||197.89||197.94||197.89|0
1749843720000|2025-06-13 19:42:00|197.97|197.84|197.97|197.84|197.97|197.84|197.97|197.84|0
1749843740000|2025-06-13 19:42:20|197.92||197.92||197.92||197.92||0
1749843750000|2025-06-13 19:42:30||197.79||197.79||197.79||197.79|12
1749843760000|2025-06-13 19:42:40|197.87||197.87||197.87||197.87||0
1749843780000|2025-06-13 19:43:00||197.74||197.79||197.79||197.74|2
1749843790000|2025-06-13 19:43:10||197.74||197.74||197.74||197.74|6
1749843800000|2025-06-13 19:43:20||197.79||197.74||197.79||197.74|2
1749843810000|2025-06-13 19:43:30|197.82||197.82||197.82||197.82||3
1749843820000|2025-06-13 19:43:40|||||||||3
1749843830000|2025-06-13 19:43:50|||||||||2
1749843840000|2025-06-13 19:44:00||197.69||197.74||197.74||197.69|8
1749843850000|2025-06-13 19:44:10||197.69||197.69||197.69||197.69|2
1749843860000|2025-06-13 19:44:20|197.77||197.82||197.82||197.77||24
1749843870000|2025-06-13 19:44:30|197.77|197.74|197.82|197.69|197.82|197.74|197.77|197.69|13
1749843880000|2025-06-13 19:44:40|197.77||197.82||197.82||197.77||1
1749843890000|2025-06-13 19:44:50|197.77||197.82||197.82||197.77||1
1749843900000|2025-06-13 19:45:00|197.77||197.82||197.82||197.77||1
1749843910000|2025-06-13 19:45:10|197.77||197.82||197.82||197.77||1
1749843920000|2025-06-13 19:45:20|197.77||197.82||197.82||197.77||1
1749843930000|2025-06-13 19:45:30|197.77|197.64|197.72|197.59|197.77|197.64|197.67|197.59|44
1749843940000|2025-06-13 19:45:40|||||||||1
1749843950000|2025-06-13 19:45:50|||||||||1
1749843960000|2025-06-13 19:46:00|||||||||1
1749843970000|2025-06-13 19:46:10|||||||||1
1749843980000|2025-06-13 19:46:20|||||||||2
1749843990000|2025-06-13 19:46:30|||||||||1
1749844000000|2025-06-13 19:46:40|||||||||1
1749844010000|2025-06-13 19:46:50|||||||||1
1749844020000|2025-06-13 19:47:00|||||||||1
1749844030000|2025-06-13 19:47:10|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|75
1749844040000|2025-06-13 19:47:20|197.67||197.67||197.67||197.67||23
1749844050000|2025-06-13 19:47:30|197.72|197.64|197.82|197.69|197.82|197.69|197.72|197.64|65
1749844060000|2025-06-13 19:47:40||197.74||197.74||197.74||197.74|0
1749844070000|2025-06-13 19:47:50|197.87|197.79|197.82|197.69|197.87|197.79|197.82|197.69|48
1749844090000|2025-06-13 19:48:10|||||||||2
1749844100000|2025-06-13 19:48:20|||||||||5
1749844110000|2025-06-13 19:48:30||197.74||197.69||197.74||197.69|3
1749844120000|2025-06-13 19:48:40|197.87|197.74|197.87|197.74|197.87|197.74|197.87|197.74|2
1749844130000|2025-06-13 19:48:50||197.79||197.79||197.79||197.79|4
1749844140000|2025-06-13 19:49:00|197.92|197.84|197.92|197.79|197.92|197.84|197.92|197.79|0
1749844150000|2025-06-13 19:49:10|197.87|197.74|197.87|197.79|197.87|197.79|197.87|197.74|0
1749844160000|2025-06-13 19:49:20|197.92|197.74|197.87|197.74|197.92|197.74|197.87|197.74|2
1749844170000|2025-06-13 19:49:30|197.92|197.79|197.87|197.74|197.92|197.79|197.87|197.74|17
1749844180000|2025-06-13 19:49:40|||||||||2
1749844190000|2025-06-13 19:49:50|||||||||6
1749844200000|2025-06-13 19:50:00|197.92|197.79|197.87|197.79|197.92|197.79|197.87|197.74|7
1749844210000|2025-06-13 19:50:10||197.74||197.74||197.74||197.74|0
1749844240000|2025-06-13 19:50:40|197.82||197.82||197.82||197.82||0
1749844250000|2025-06-13 19:50:50|197.87||197.87||197.87||197.87||0
1749844270000|2025-06-13 19:51:10|197.92|197.84|197.92|197.79|197.92|197.84|197.92|197.79|65
1749844290000|2025-06-13 19:51:30|197.97|197.84|197.92|197.84|197.97|197.84|197.92|197.84|0
1749844300000|2025-06-13 19:51:40||197.79||197.79||197.79||197.79|0
1749844310000|2025-06-13 19:51:50|197.87|197.74|197.92|197.74|197.92|197.74|197.87|197.74|0
1749844320000|2025-06-13 19:52:00||197.79||197.79||197.79||197.79|1
1749844330000|2025-06-13 19:52:10||197.84||197.79||197.84||197.79|0
1749844340000|2025-06-13 19:52:20|197.97||197.97||197.97||197.97||30
1749844350000|2025-06-13 19:52:30|197.92|197.74|197.87|197.74|197.92|197.79|197.87|197.74|0
1749844370000|2025-06-13 19:52:50|||||||||30
1749844380000|2025-06-13 19:53:00|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.79|0
1749844410000|2025-06-13 19:53:30||197.74||197.79||197.79||197.74|1
1749844420000|2025-06-13 19:53:40||197.84||197.79||197.84||197.79|0
1749844440000|2025-06-13 19:54:00||197.84||197.79||197.84||197.79|0
1749844460000|2025-06-13 19:54:20||197.84||197.79||197.84||197.79|0
1749844470000|2025-06-13 19:54:30|197.97|197.84|197.97|197.84|197.97|197.84|197.97|197.84|50
1749844490000|2025-06-13 19:54:50||197.89||197.84||197.89||197.84|1
1749844510000|2025-06-13 19:55:10|198.02|197.89|198.02|197.89|198.02|197.89|198.02|197.89|47
1749844520000|2025-06-13 19:55:20|198.07|197.94|198.02|197.89|198.07|197.94|198.02|197.89|24
1749844530000|2025-06-13 19:55:30|197.97|197.84|197.97|197.84|197.97|197.84|197.97|197.84|45
1749844540000|2025-06-13 19:55:40||197.89||197.89||197.89||197.89|0
1749844550000|2025-06-13 19:55:50|198.02||198.02||198.02||198.02||0
1749844560000|2025-06-13 19:56:00|198.07|197.94|198.07|197.94|198.07|197.99|198.07|197.94|0
1749844580000|2025-06-13 19:56:20|||||||||1
1749844590000|2025-06-13 19:56:30|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|0
1749844610000|2025-06-13 19:56:50||197.94||197.94||197.94||197.94|0
1749844620000|2025-06-13 19:57:00||197.99||197.99||197.99||197.99|59
1749844630000|2025-06-13 19:57:10|198.02|197.94|198.02|197.89|198.02|197.94|198.02|197.89|89
1749844640000|2025-06-13 19:57:20||197.94||197.89||197.94||197.89|3
1749844660000|2025-06-13 19:57:40||197.94||197.94||197.94||197.94|0
1749844670000|2025-06-13 19:57:50|198.07||198.07||198.07||198.07||53
1749844680000|2025-06-13 19:58:00|198.02||198.02||198.02||198.02||0
1749844690000|2025-06-13 19:58:10|198.07||198.07||198.07||198.07||70
1749844700000|2025-06-13 19:58:20|198.02||198.02||198.02||198.02||0
1749844710000|2025-06-13 19:58:30|198.07|197.99|198.12|197.99|198.12|197.99|198.07|197.99|89
1749844720000|2025-06-13 19:58:40|198.07|197.94|198.07|197.94|198.07|197.94|198.07|197.94|5
1749844740000|2025-06-13 19:59:00|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|81
1749844750000|2025-06-13 19:59:10|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.04|57
1749844770000|2025-06-13 19:59:30|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.09|38
1749844780000|2025-06-13 19:59:40|198.32|198.19|198.32|198.14|198.32|198.19|198.27|198.14|0
1749844790000|2025-06-13 19:59:50|198.27|198.19|198.32|198.14|198.37|198.19|198.27|198.14|1
1750053660000|2025-06-16 06:01:00|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|30
1750053670000|2025-06-16 06:01:10|198.82|198.64|198.77|198.64|198.82|198.64|198.77|198.64|6
1750053680000|2025-06-16 06:01:20|198.72||198.72||198.72||198.72||2
1750053710000|2025-06-16 06:01:50||198.54||198.59||198.59||198.54|9
1750053720000|2025-06-16 06:02:00|198.82|198.64|198.82|198.69|198.87|198.74|198.77|198.64|25
1750053750000|2025-06-16 06:02:30|198.77|198.64|198.82|198.69|198.82|198.69|198.77|198.64|6
1750053770000|2025-06-16 06:02:50|198.77||198.77||198.77||198.77||2
1750053780000|2025-06-16 06:03:00||198.64||198.64||198.64||198.64|3
1750053810000|2025-06-16 06:03:30|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.69|2
1750053840000|2025-06-16 06:04:00|198.82||198.82||198.82||198.82||2
1750053850000|2025-06-16 06:04:10|198.77|198.74|198.82|198.74|198.87|198.74|198.77|198.74|10
1750053860000|2025-06-16 06:04:20||198.69||198.69||198.69||198.69|11
1750053880000|2025-06-16 06:04:40|198.77|198.59|198.72|198.59|198.77|198.59|198.72|198.59|6
1750053890000|2025-06-16 06:04:50|198.77||198.72||198.77||198.72||0
1750053910000|2025-06-16 06:05:10|198.77|198.64|198.77|198.64|198.77|198.64|198.72|198.64|1
1750053920000|2025-06-16 06:05:20||198.69||198.69||198.69||198.69|0
1750053930000|2025-06-16 06:05:30|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|5
1750053960000|2025-06-16 06:06:00|||||||||2
1750053970000|2025-06-16 06:06:10|198.82||198.82||198.82||198.82||2
1750053980000|2025-06-16 06:06:20|198.77||198.77||198.77||198.77||1
1750053990000|2025-06-16 06:06:30|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|1
1750054000000|2025-06-16 06:06:40|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|0
1750054010000|2025-06-16 06:06:50|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|4
1750054020000|2025-06-16 06:07:00|198.82||198.87||198.87||198.82||3
1750054040000|2025-06-16 06:07:20||198.79||198.74||198.79||198.74|3
1750054050000|2025-06-16 06:07:30|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|2
1750054080000|2025-06-16 06:08:00|198.87||198.87||198.87||198.87||0
1750054130000|2025-06-16 06:08:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|2
1750054150000|2025-06-16 06:09:10||198.79||198.79||198.79||198.79|3
1750054170000|2025-06-16 06:09:30|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|0
1750054190000|2025-06-16 06:09:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1750054210000|2025-06-16 06:10:10|||||||||2
1750054220000|2025-06-16 06:10:20||198.74||198.79||198.79||198.74|4
1750054230000|2025-06-16 06:10:30|||||||||2
1750054240000|2025-06-16 06:10:40|198.92||198.92||198.92||198.92||0
1750054260000|2025-06-16 06:11:00|198.87||198.87||198.87||198.87||0
1750054280000|2025-06-16 06:11:20||198.74||198.74||198.74||198.74|4
1750054290000|2025-06-16 06:11:30|198.82|198.69|198.92|198.79|198.92|198.79|198.82|198.69|6
1750054310000|2025-06-16 06:11:50|198.87|198.74|198.92|198.79|198.92|198.79|198.82|198.74|2
1750054320000|2025-06-16 06:12:00||198.74||198.79||198.79||198.74|0
1750054340000|2025-06-16 06:12:20|198.87|198.74|198.92|198.79|198.92|198.79|198.87|198.74|29
1750054380000|2025-06-16 06:13:00||198.84||198.84||198.84||198.84|0
1750054400000|2025-06-16 06:13:20|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|25
1750054410000|2025-06-16 06:13:30|198.97|198.84|198.97|198.89|198.97|198.89|198.97|198.84|0
1750054420000|2025-06-16 06:13:40||198.84||198.84||198.89||198.84|0
1750054430000|2025-06-16 06:13:50||198.89||198.89||198.89||198.89|0
1750054440000|2025-06-16 06:14:00|198.92|198.84|199.12|198.99|199.12|198.99|198.92|198.84|35
1750054450000|2025-06-16 06:14:10|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|2
1750054500000|2025-06-16 06:15:00|199.12|198.99|199.02|198.89|199.12|198.99|199.02|198.89|7
1750054530000|2025-06-16 06:15:30|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|0
1750054540000|2025-06-16 06:15:40|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|2
1750054550000|2025-06-16 06:15:50|199.12|198.94|199.12|198.99|199.12|198.99|199.12|198.94|2
1750054570000|2025-06-16 06:16:10|199.17|199.04|199.17|199.04|199.22|199.04|199.17|199.04|0
1750054580000|2025-06-16 06:16:20|199.22|199.09|199.17|199.04|199.22|199.09|199.17|199.04|9
1750054610000|2025-06-16 06:16:50|199.12|198.99|199.12|198.99|199.12|198.99|199.12|198.99|8
1750054660000|2025-06-16 06:17:40|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|25
1750054670000|2025-06-16 06:17:50|199.22|199.14|199.27|199.09|199.27|199.14|199.22|199.09|6
1750054680000|2025-06-16 06:18:00|199.32|199.14|199.32|199.19|199.32|199.19|199.32|199.14|0
1750054690000|2025-06-16 06:18:10|199.27|199.09|199.27|199.09|199.27|199.09|199.27|199.09|2
1750054720000|2025-06-16 06:18:40|199.22|199.14|199.22|199.09|199.22|199.14|199.22|199.04|2
1750054750000|2025-06-16 06:19:10|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|1
1750054770000|2025-06-16 06:19:30||199.09||199.09||199.09||199.09|1
1750054780000|2025-06-16 06:19:40||199.04||199.04||199.04||199.04|3
1750054800000|2025-06-16 06:20:00||199.09||199.09||199.09||199.09|0
1750054810000|2025-06-16 06:20:10|199.22||199.22||199.22||199.22||2
1750054820000|2025-06-16 06:20:20||199.14||199.14||199.14||199.14|0
1750054860000|2025-06-16 06:21:00|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|3
1750054880000|2025-06-16 06:21:20|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|24
1750054920000|2025-06-16 06:22:00|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|1
1750054930000|2025-06-16 06:22:10|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|4
1750054950000|2025-06-16 06:22:30|199.22||199.22||199.22||199.22||0
1750054960000|2025-06-16 06:22:40|199.27|199.09|199.17|199.09|199.27|199.09|199.17|199.09|5
1750054970000|2025-06-16 06:22:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|2
1750054980000|2025-06-16 06:23:00|199.17||199.17||199.17||199.17||1
1750054990000|2025-06-16 06:23:10|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|5
1750055000000|2025-06-16 06:23:20|199.22||199.22||199.22||199.22||0
1750055010000|2025-06-16 06:23:30|199.27||199.27||199.27||199.27||4
1750055020000|2025-06-16 06:23:40|199.22||199.27||199.27||199.22||0
1750055030000|2025-06-16 06:23:50|199.22||199.27||199.27||199.22||0
1750055040000|2025-06-16 06:24:00||199.19||199.19||199.19||199.19|1
1750055050000|2025-06-16 06:24:10|199.32|199.14|199.32|199.19|199.32|199.19|199.32|199.14|4
1750055080000|2025-06-16 06:24:40|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|2
1750055090000|2025-06-16 06:24:50|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|0
1750055110000|2025-06-16 06:25:10|199.17|199.04|199.17|199.04|199.17|199.04|199.17|199.04|0
1750055120000|2025-06-16 06:25:20|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|0
1750055140000|2025-06-16 06:25:40|199.12|199.04|199.12|199.04|199.12|199.09|199.12|199.04|3
1750055160000|2025-06-16 06:26:00|||||||||445
1750055190000|2025-06-16 06:26:30|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|4
1750055210000|2025-06-16 06:26:50|199.17|199.09|199.22|199.09|199.22|199.09|199.17|199.09|9
1750055220000|2025-06-16 06:27:00|199.17|199.14|199.17|199.09|199.17|199.14|199.17|199.09|2
1750055230000|2025-06-16 06:27:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|1
1750055250000|2025-06-16 06:27:30||199.09||199.09||199.09||199.09|3
1750055300000|2025-06-16 06:28:20|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|0
1750055320000|2025-06-16 06:28:40|199.22|199.19|199.22|199.09|199.22|199.19|199.22|199.09|4
1750055430000|2025-06-16 06:30:30|199.17|199.14|199.17|199.09|199.17|199.14|199.17|199.09|3
1750055440000|2025-06-16 06:30:40|199.12|199.04|199.22|199.14|199.22|199.14|199.12|199.04|19
1750055450000|2025-06-16 06:30:50||199.09||199.14||199.14||199.09|0
1750055460000|2025-06-16 06:31:00||199.09||199.14||199.14||199.09|0
1750055480000|2025-06-16 06:31:20|199.17|199.09|199.32|199.14|199.32|199.14|199.17|199.09|6
1750055500000|2025-06-16 06:31:40||199.19||199.19||199.19||199.19|0
1750055540000|2025-06-16 06:32:20|199.27|199.24|199.32|199.24|199.32|199.24|199.27|199.24|2
1750055550000|2025-06-16 06:32:30||199.19||199.19||199.19||199.19|13
1750055580000|2025-06-16 06:33:00|199.27||199.32||199.32||199.27||0
1750055600000|2025-06-16 06:33:20|199.27||199.32||199.32||199.27||0
1750055610000|2025-06-16 06:33:30|199.27||199.32||199.32||199.27||0
1750055620000|2025-06-16 06:33:40|199.27||199.32||199.32||199.27||0
1750055640000|2025-06-16 06:34:00|||||||||11
1750055670000|2025-06-16 06:34:30|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|16
1750055700000|2025-06-16 06:35:00|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|2
1750055740000|2025-06-16 06:35:40|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|2
1750055760000|2025-06-16 06:36:00|199.22||199.27||199.27||199.22||1
1750055810000|2025-06-16 06:36:50|199.22|199.09|199.27|199.14|199.27|199.14|199.22|199.09|0
1750055820000|2025-06-16 06:37:00|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|0
1750055840000|2025-06-16 06:37:20|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|0
1750055920000|2025-06-16 06:38:40||199.19||199.14||199.19||199.14|0
1750055950000|2025-06-16 06:39:10|199.32|199.19|199.27|199.19|199.32|199.19|199.27|199.19|0
1750055960000|2025-06-16 06:39:20|199.32|199.14|199.27|199.14|199.32|199.14|199.27|199.14|4
1750055980000|2025-06-16 06:39:40|199.22||199.22||199.22||199.22||0
1750056000000|2025-06-16 06:40:00|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|20
1750056020000|2025-06-16 06:40:20||199.04||199.04||199.04||199.04|2
1750056060000|2025-06-16 06:41:00|199.12||199.12||199.12||199.12||0
1750056070000|2025-06-16 06:41:10|199.17||199.17||199.17||199.17||52
1750056080000|2025-06-16 06:41:20|199.22|199.09|199.27|199.14|199.32|199.14|199.22|199.09|58
1750056090000|2025-06-16 06:41:30|199.22||199.27||199.27||199.22||0
1750056100000|2025-06-16 06:41:40|199.22||199.27||199.27||199.22||2
1750056120000|2025-06-16 06:42:00|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|0
1750056150000|2025-06-16 06:42:30|199.37|199.24|199.42|199.29|199.42|199.29|199.37|199.24|2
1750056190000|2025-06-16 06:43:10||199.34||199.34||199.34||199.29|5
1750056200000|2025-06-16 06:43:20|199.37|199.29|199.32|199.24|199.37|199.34|199.32|199.24|9
1750056210000|2025-06-16 06:43:30||199.19||199.19||199.19||199.19|0
1750056220000|2025-06-16 06:43:40||199.24||199.24||199.24||199.19|1
1750056230000|2025-06-16 06:43:50||199.19||199.19||199.19||199.19|2
1750056240000|2025-06-16 06:44:00|199.37|199.24|199.37|199.24|199.37|199.24|199.37|199.24|1
1750056260000|2025-06-16 06:44:20|199.32||199.37||199.37||199.32||2
1750056290000|2025-06-16 06:44:50|199.32|199.29|199.37|199.29|199.42|199.29|199.32|199.29|2
1750056300000|2025-06-16 06:45:00|199.42||199.47||199.47||199.37||33
1750056320000|2025-06-16 06:45:20|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|0
1750056330000|2025-06-16 06:45:30|199.37|199.29|199.42|199.29|199.42|199.29|199.37|199.29|8
1750056340000|2025-06-16 06:45:40|199.37||199.37||199.37||199.37||1
1750056360000|2025-06-16 06:46:00|199.42|199.34|199.42|199.34|199.42|199.34|199.42|199.34|1
1750056370000|2025-06-16 06:46:10|199.37|199.29|199.32|199.24|199.42|199.29|199.32|199.24|9
1750056380000|2025-06-16 06:46:20|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|5
1750056390000|2025-06-16 06:46:30|199.32|199.24|199.32|199.19|199.32|199.24|199.27|199.19|2
1750056420000|2025-06-16 06:47:00|199.27||199.32||199.32||199.27||0
1750056430000|2025-06-16 06:47:10|199.27||199.27||199.27||199.27||0
1750056440000|2025-06-16 06:47:20|199.32||199.32||199.32||199.27||0
1750056460000|2025-06-16 06:47:40|199.27||199.32||199.32||199.27||0
1750056480000|2025-06-16 06:48:00||199.24||199.24||199.24||199.19|0
1750056490000|2025-06-16 06:48:10|199.27|199.14|199.27|199.14|199.27|199.14|199.27|199.14|9
1750056540000|2025-06-16 06:49:00|199.22|199.19|199.27|199.14|199.27|199.19|199.22|199.14|7
1750056550000|2025-06-16 06:49:10||199.19||199.19||199.19||199.19|0
1750056620000|2025-06-16 06:50:20|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.14|11
1750056630000|2025-06-16 06:50:30|||||||||41
1750056720000|2025-06-16 06:52:00|||||||||117
1750056750000|2025-06-16 06:52:30|||||||||1
1750056770000|2025-06-16 06:52:50|||||||||1
1750056780000|2025-06-16 06:53:00|199.32|199.24|199.37|199.24|199.37|199.24|199.32|199.24|1
1750056790000|2025-06-16 06:53:10|199.32||199.37||199.37||199.32||31
1750056800000|2025-06-16 06:53:20|199.32||199.37||199.37||199.32||2
1750056810000|2025-06-16 06:53:30|199.42|199.29|199.42|199.29|199.42|199.29|199.42|199.29|4
1750056820000|2025-06-16 06:53:40|199.37|199.34|199.42|199.29|199.42|199.34|199.37|199.29|14
1750056830000|2025-06-16 06:53:50|199.37||199.37||199.37||199.37||1
1750056840000|2025-06-16 06:54:00|199.42|199.34|199.42|199.29|199.42|199.34|199.42|199.29|7
1750056850000|2025-06-16 06:54:10|199.37|199.24|199.37|199.29|199.42|199.29|199.37|199.24|8
1750056870000|2025-06-16 06:54:30|199.32|199.19|199.32|199.24|199.32|199.24|199.32|199.19|201
1750056880000|2025-06-16 06:54:40|||||||||1
1750056900000|2025-06-16 06:55:00|||||||||4
1750056910000|2025-06-16 06:55:10|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|9
1750056920000|2025-06-16 06:55:20|||||||||1
1750056950000|2025-06-16 06:55:50|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|35
1750056960000|2025-06-16 06:56:00|199.27||199.22||199.27||199.22||4
1750056970000|2025-06-16 06:56:10|||||||||1
1750056980000|2025-06-16 06:56:20|199.27||199.27||199.27||199.27||10
1750056990000|2025-06-16 06:56:30|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|0
1750057020000|2025-06-16 06:57:00|199.27|199.24|199.32|199.24|199.37|199.24|199.27|199.24|18
1750057030000|2025-06-16 06:57:10|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|8
1750057040000|2025-06-16 06:57:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|1
1750057050000|2025-06-16 06:57:30|199.27|199.19|199.32|199.19|199.32|199.19|199.27|199.19|3
1750057060000|2025-06-16 06:57:40||199.24||199.19||199.24||199.19|0
1750057070000|2025-06-16 06:57:50|199.27||199.27||199.27||199.27||0
1750057080000|2025-06-16 06:58:00||199.14||199.14||199.14||199.14|3
1750057100000|2025-06-16 06:58:20|199.32|199.19|199.32|199.19|199.32|199.19|199.32|199.19|17
1750057110000|2025-06-16 06:58:30|199.22|199.09|199.22|199.09|199.22|199.09|199.22|199.09|230
1750057120000|2025-06-16 06:58:40|199.17||199.17||199.17||199.17||13
1750057140000|2025-06-16 06:59:00|199.22||199.22||199.22||199.22||19
1750057150000|2025-06-16 06:59:10|||||||||1
1750057160000|2025-06-16 06:59:20|199.17||199.22||199.22||199.17||2
1750057170000|2025-06-16 06:59:30|199.27|199.14|199.32|199.19|199.32|199.19|199.27|199.14|63
1750057180000|2025-06-16 06:59:40|199.37|199.24|199.27|199.14|199.37|199.24|199.27|199.14|295
1750057190000|2025-06-16 06:59:50|199.22|199.09|199.02|198.89|199.22|199.09|199.02|198.89|346
1750057200000|2025-06-16 07:00:00|199.07|198.94|199.22|199.14|199.27|199.19|199.07|198.94|166
1750057210000|2025-06-16 07:00:10|199.27|199.09|199.22|199.09|199.32|199.24|199.22|199.09|314
1750057220000|2025-06-16 07:00:20|199.27|199.14|199.27|199.14|199.37|199.24|199.27|199.14|352
1750057230000|2025-06-16 07:00:30|199.32|199.19|199.52|199.39|199.52|199.44|199.32|199.19|120
1750057240000|2025-06-16 07:00:40|199.47|199.44|199.52|199.39|199.52|199.44|199.47|199.39|85
1750057250000|2025-06-16 07:00:50|199.47|199.44|199.47|199.34|199.47|199.44|199.37|199.29|68
1750057260000|2025-06-16 07:01:00|199.52|199.39|199.62|199.49|199.62|199.49|199.52|199.34|110
1750057270000|2025-06-16 07:01:10|199.57|199.54|199.62|199.49|199.62|199.54|199.57|199.44|15
1750057280000|2025-06-16 07:01:20|199.67|199.54|199.72|199.59|199.72|199.64|199.67|199.49|8
1750057290000|2025-06-16 07:01:30|199.67|199.64|199.67|199.59|199.67|199.64|199.67|199.54|28
1750057300000|2025-06-16 07:01:40|199.62|199.49|199.72|199.64|199.72|199.64|199.62|199.49|51
1750057310000|2025-06-16 07:01:50|199.77|199.59|199.82|199.69|199.82|199.74|199.77|199.59|74
1750057320000|2025-06-16 07:02:00|199.77|199.64|199.72|199.64|199.82|199.69|199.72|199.64|52
1750057330000|2025-06-16 07:02:10|199.77|199.69|199.82|199.69|199.82|199.69|199.77|199.64|28
1750057340000|2025-06-16 07:02:20|199.92|199.74|200.02|199.89|200.02|199.94|199.92|199.69|286
1750057350000|2025-06-16 07:02:30|199.97|199.84|199.92|199.84|199.97|199.89|199.92|199.84|108
1750057360000|2025-06-16 07:02:40|199.97|199.89|199.97|199.84|199.97|199.89|199.97|199.84|34
1750057370000|2025-06-16 07:02:50|199.92|199.79|199.87|199.79|199.92|199.79|199.87|199.79|30
1750057380000|2025-06-16 07:03:00|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|28
1750057390000|2025-06-16 07:03:10|199.82|199.74|199.97|199.84|199.97|199.84|199.82|199.74|27
1750057400000|2025-06-16 07:03:20|199.92|199.89|199.97|199.84|199.97|199.89|199.87|199.79|31
1750057410000|2025-06-16 07:03:30|199.92|199.89|199.97|199.84|199.97|199.89|199.92|199.84|1
1750057420000|2025-06-16 07:03:40|199.92|199.79|199.92|199.79|199.92|199.84|199.87|199.79|11
1750057430000|2025-06-16 07:03:50|199.97|199.84|199.97|199.84|200.02|199.89|199.97|199.84|21
1750057440000|2025-06-16 07:04:00|200.02|199.89|200.07|199.94|200.07|199.94|200.02|199.84|0
1750057450000|2025-06-16 07:04:10|200.12|199.99|200.12|200.04|200.12|200.04|200.07|199.99|35
1750057460000|2025-06-16 07:04:20|200.07|199.99|200.12|200.04|200.17|200.04|200.02|199.94|69
1750057470000|2025-06-16 07:04:30|200.22|200.09|200.32|200.24|200.32|200.24|200.22|200.09|146
1750057480000|2025-06-16 07:04:40|200.27|200.19|200.32|200.19|200.32|200.24|200.27|200.19|32
1750057490000|2025-06-16 07:04:50|200.27|200.14|200.27|200.19|200.27|200.19|200.22|200.14|14
1750057500000|2025-06-16 07:05:00|200.37|200.24|200.52|200.39|200.57|200.44|200.37|200.24|130
1750057510000|2025-06-16 07:05:10|200.47|200.34|200.27|200.14|200.47|200.34|200.27|200.14|170
1750057520000|2025-06-16 07:05:20||200.19||200.19||200.19||200.14|28
1750057530000|2025-06-16 07:05:30|200.32|200.24|200.27|200.19|200.37|200.29|200.27|200.19|19
1750057540000|2025-06-16 07:05:40|200.32|200.24|200.42|200.29|200.42|200.34|200.32|200.24|48
1750057550000|2025-06-16 07:05:50|200.37|200.24|200.37|200.29|200.37|200.29|200.32|200.19|146
1750057560000|2025-06-16 07:06:00|200.32|200.24|200.42|200.29|200.42|200.29|200.32|200.19|13
1750057570000|2025-06-16 07:06:10|200.37|200.34|200.22|200.14|200.42|200.34|200.22|200.14|56
1750057580000|2025-06-16 07:06:20|200.17|200.09|200.17|200.04|200.17|200.09|200.07|199.94|105
1750057590000|2025-06-16 07:06:30|200.12|200.09|200.17|200.04|200.17|200.09|200.12|200.04|11
1750057600000|2025-06-16 07:06:40|200.22|200.09|200.12|200.04|200.22|200.09|200.12|200.04|15
1750057610000|2025-06-16 07:06:50|200.22|200.14|200.32|200.19|200.32|200.24|200.22|200.14|135
1750057620000|2025-06-16 07:07:00|200.37|200.24|200.32|200.24|200.37|200.24|200.32|200.19|15
1750057630000|2025-06-16 07:07:10|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|72
1750057640000|2025-06-16 07:07:20|200.37|200.29|200.32|200.24|200.37|200.29|200.32|200.24|18
1750057650000|2025-06-16 07:07:30|200.27|200.19|200.47|200.34|200.57|200.44|200.27|200.19|310
1750057660000|2025-06-16 07:07:40|200.42|200.39|200.42|200.34|200.42|200.39|200.37|200.29|39
1750057670000|2025-06-16 07:07:50|200.37|200.29|200.47|200.39|200.52|200.44|200.37|200.29|43
1750057680000|2025-06-16 07:08:00|200.52|200.44|200.47|200.39|200.52|200.44|200.47|200.39|14
1750057690000|2025-06-16 07:08:10|200.52|200.44|200.42|200.34|200.52|200.44|200.42|200.29|71
1750057700000|2025-06-16 07:08:20|200.47|200.39|200.37|200.24|200.47|200.39|200.32|200.24|38
1750057710000|2025-06-16 07:08:30|200.32|200.29|200.47|200.34|200.47|200.34|200.32|200.29|47
1750057720000|2025-06-16 07:08:40|200.42|200.39|200.27|200.19|200.42|200.39|200.27|200.19|19
1750057730000|2025-06-16 07:08:50|200.37|200.24|200.32|200.24|200.37|200.29|200.32|200.24|13
1750057740000|2025-06-16 07:09:00|200.27|200.19|200.52|200.39|200.52|200.39|200.27|200.19|7
1750057750000|2025-06-16 07:09:10|200.47|200.44|200.52|200.44|200.57|200.49|200.47|200.39|32
1750057760000|2025-06-16 07:09:20|200.47|200.39|200.52|200.44|200.57|200.44|200.47|200.39|7
1750057770000|2025-06-16 07:09:30|200.57|200.49|200.52|200.44|200.57|200.49|200.52|200.44|10
1750057780000|2025-06-16 07:09:40|200.57|200.49|200.57|200.44|200.57|200.49|200.52|200.44|10
1750057790000|2025-06-16 07:09:50|200.52|200.49|200.52|200.44|200.57|200.49|200.52|200.44|14
1750057800000|2025-06-16 07:10:00|200.57|200.49|200.67|200.54|200.72|200.59|200.52|200.49|28
1750057810000|2025-06-16 07:10:10|200.62|200.59|200.72|200.59|200.72|200.59|200.62|200.59|12
1750057820000|2025-06-16 07:10:20|200.67|200.54|200.67|200.59|200.72|200.59|200.67|200.54|24
1750057830000|2025-06-16 07:10:30|200.62|200.54|200.62|200.54|200.72|200.59|200.62|200.54|7
1750057840000|2025-06-16 07:10:40|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|9
1750057850000|2025-06-16 07:10:50|200.77||200.77||200.77||200.72||40
1750057860000|2025-06-16 07:11:00|200.72|200.69|200.67|200.59|200.77|200.69|200.67|200.59|8
1750057870000|2025-06-16 07:11:10|200.72|200.64|200.87|200.79|200.87|200.79|200.67|200.64|110
1750057880000|2025-06-16 07:11:20|200.92|200.84|200.92|200.79|200.92|200.84|200.87|200.79|27
1750057890000|2025-06-16 07:11:30|201.02|200.84|200.92|200.84|201.02|200.94|200.92|200.79|44
1750057900000|2025-06-16 07:11:40|200.97|200.79|200.97|200.89|200.97|200.89|200.92|200.79|8
1750057910000|2025-06-16 07:11:50|200.87|200.84|200.92|200.84|200.97|200.89|200.87|200.79|48
1750057920000|2025-06-16 07:12:00|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.84|13
1750057930000|2025-06-16 07:12:10|201.02|200.94|200.97|200.89|201.02|200.94|200.97|200.89|27
1750057940000|2025-06-16 07:12:20|201.02|200.94|200.97|200.89|201.07|200.94|200.97|200.89|116
1750057950000|2025-06-16 07:12:30|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|7
1750057960000|2025-06-16 07:12:40|201.07|200.94|201.02|200.94|201.07|200.94|201.02|200.94|143
1750057970000|2025-06-16 07:12:50|||||||||231
1750057980000|2025-06-16 07:13:00|200.92|200.79|201.07|200.94|201.07|200.94|200.87|200.79|147
1750057990000|2025-06-16 07:13:10|201.02|200.89|200.87|200.79|201.02|200.94|200.87|200.79|106
1750058000000|2025-06-16 07:13:20|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|56
1750058010000|2025-06-16 07:13:30|200.82|200.74|200.92|200.84|200.92|200.84|200.82|200.74|125
1750058020000|2025-06-16 07:13:40|200.97|200.89|200.92|200.84|200.97|200.89|200.87|200.79|21
1750058030000|2025-06-16 07:13:50|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.79|10
1750058040000|2025-06-16 07:14:00|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|30
1750058050000|2025-06-16 07:14:10|200.92|200.84|200.77|200.69|200.92|200.84|200.77|200.69|187
1750058060000|2025-06-16 07:14:20|200.82|200.74|200.87|200.79|200.92|200.84|200.82|200.74|25
1750058070000|2025-06-16 07:14:30|200.92|200.84|200.97|200.84|200.97|200.89|200.87|200.79|21
1750058080000|2025-06-16 07:14:40|200.92|200.89|200.97|200.89|201.02|200.89|200.92|200.84|25
1750058090000|2025-06-16 07:14:50|201.02|200.94|200.97|200.84|201.02|200.94|200.97|200.84|62
1750058100000|2025-06-16 07:15:00|200.92|200.79|200.92|200.84|200.92|200.84|200.87|200.79|291
1750058110000|2025-06-16 07:15:10|200.97|200.79|200.97|200.89|200.97|200.89|200.92|200.79|22
1750058120000|2025-06-16 07:15:20|200.92|200.84|200.92|200.84|200.97|200.84|200.87|200.79|46
1750058130000|2025-06-16 07:15:30|200.97|200.89|201.07|200.94|201.17|201.04|200.97|200.89|370
1750058140000|2025-06-16 07:15:40|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|10
1750058150000|2025-06-16 07:15:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|28
1750058160000|2025-06-16 07:16:00||200.94||200.99||200.99||200.94|41
1750058170000|2025-06-16 07:16:10|201.12|200.94|201.17|201.09|201.17|201.09|201.12|200.94|53
1750058180000|2025-06-16 07:16:20|201.22|201.19|201.37|201.29|201.42|201.34|201.17|201.19|176
1750058190000|2025-06-16 07:16:30|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|4
1750058200000|2025-06-16 07:16:40|201.42|201.24|201.37|201.29|201.42|201.29|201.32|201.24|272
1750058210000|2025-06-16 07:16:50|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|236
1750058220000|2025-06-16 07:17:00|201.42|201.34|201.47|201.34|201.47|201.34|201.37|201.34|32
1750058230000|2025-06-16 07:17:10|201.42|201.39|201.47|201.34|201.52|201.44|201.42|201.34|11
1750058240000|2025-06-16 07:17:20|201.42|201.39|201.27|201.19|201.47|201.39|201.27|201.19|69
1750058250000|2025-06-16 07:17:30|201.32|201.24|201.32|201.19|201.32|201.24|201.27|201.19|26
1750058260000|2025-06-16 07:17:40|201.37|201.24|201.32|201.24|201.37|201.29|201.32|201.19|2
1750058270000|2025-06-16 07:17:50|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|13
1750058280000|2025-06-16 07:18:00|201.32|201.24|201.42|201.34|201.42|201.34|201.27|201.24|75
1750058290000|2025-06-16 07:18:10|201.47|201.39|201.47|201.39|201.47|201.39|201.37|201.29|18
1750058300000|2025-06-16 07:18:20|201.52|201.44|201.52|201.44|201.57|201.44|201.47|201.44|24
1750058310000|2025-06-16 07:18:30|201.47|201.39|201.52|201.44|201.52|201.44|201.47|201.39|37
1750058320000|2025-06-16 07:18:40|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|11
1750058330000|2025-06-16 07:18:50|201.52|201.34|201.52|201.44|201.52|201.44|201.52|201.34|21
1750058340000|2025-06-16 07:19:00|201.57|201.49|201.57|201.44|201.57|201.49|201.52|201.44|29
1750058350000|2025-06-16 07:19:10|201.52|201.49|201.57|201.49|201.57|201.49|201.52|201.44|12
1750058360000|2025-06-16 07:19:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|20
1750058370000|2025-06-16 07:19:30|201.57||201.52||201.57||201.52||41
1750058380000|2025-06-16 07:19:40||201.39||201.39||201.39||201.39|17
1750058390000|2025-06-16 07:19:50|201.47|201.34|201.37|201.29|201.47|201.34|201.37|201.29|69
1750058400000|2025-06-16 07:20:00|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.29|142
1750058410000|2025-06-16 07:20:10|201.47|201.29|201.42|201.29|201.47|201.29|201.42|201.29|146
1750058420000|2025-06-16 07:20:20|201.37|201.39|201.52|201.39|201.52|201.39|201.37|201.34|75
1750058430000|2025-06-16 07:20:30|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|59
1750058440000|2025-06-16 07:20:40|201.52|201.34|201.42|201.29|201.52|201.39|201.42|201.29|11
1750058450000|2025-06-16 07:20:50|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|10
1750058460000|2025-06-16 07:21:00|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.34|19
1750058470000|2025-06-16 07:21:10|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|11
1750058480000|2025-06-16 07:21:20|201.47||201.47||201.47||201.42||15
1750058490000|2025-06-16 07:21:30|201.52|201.39|201.52|201.44|201.52|201.44|201.47|201.39|35
1750058500000|2025-06-16 07:21:40|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|8
1750058510000|2025-06-16 07:21:50|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|16
1750058520000|2025-06-16 07:22:00|201.42|201.34|201.42|201.34|201.47|201.39|201.42|201.34|55
1750058530000|2025-06-16 07:22:10|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|60
1750058540000|2025-06-16 07:22:20|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|51
1750058550000|2025-06-16 07:22:30|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|45
1750058560000|2025-06-16 07:22:40|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|2
1750058570000|2025-06-16 07:22:50|201.32|201.24|201.32|201.24|201.37|201.24|201.32|201.24|15
1750058580000|2025-06-16 07:23:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.14|359
1750058590000|2025-06-16 07:23:10|201.37|201.19|201.27|201.19|201.37|201.19|201.22|201.14|157
1750058600000|2025-06-16 07:23:20|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|57
1750058610000|2025-06-16 07:23:30|201.22|201.14|201.17|201.09|201.27|201.19|201.17|201.09|126
1750058620000|2025-06-16 07:23:40|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.09|24
1750058630000|2025-06-16 07:23:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|180
1750058640000|2025-06-16 07:24:00|||||||||19
1750058650000|2025-06-16 07:24:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|75
1750058660000|2025-06-16 07:24:20|||||||||82
1750058670000|2025-06-16 07:24:30|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|240
1750058680000|2025-06-16 07:24:40|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|518
1750058690000|2025-06-16 07:24:50|201.17|200.99|201.07|200.99|201.17|200.99|201.07|200.99|27
1750058700000|2025-06-16 07:25:00|||||||||1
1750058710000|2025-06-16 07:25:10|201.02|200.94|200.92|200.84|201.02|200.94|200.92|200.84|129
1750058720000|2025-06-16 07:25:20|200.87|200.79|200.77|200.69|200.92|200.84|200.77|200.69|440
1750058730000|2025-06-16 07:25:30|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|122
1750058740000|2025-06-16 07:25:40|200.77|200.69|200.72|200.64|200.87|200.74|200.72|200.64|302
1750058750000|2025-06-16 07:25:50|||||||||11
1750058760000|2025-06-16 07:26:00|200.77|200.69|200.82|200.74|200.87|200.79|200.77|200.64|212
1750058770000|2025-06-16 07:26:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|60
1750058780000|2025-06-16 07:26:20|200.72|200.64|200.77|200.64|200.77|200.69|200.72|200.59|90
1750058790000|2025-06-16 07:26:30|200.82|200.69|200.82|200.69|200.82|200.74|200.82|200.69|73
1750058800000|2025-06-16 07:26:40|200.77|200.74|200.77|200.69|200.77|200.74|200.77|200.69|14
1750058810000|2025-06-16 07:26:50|200.87|200.74|200.82|200.74|200.87|200.79|200.82|200.74|133
1750058820000|2025-06-16 07:27:00|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|33
1750058830000|2025-06-16 07:27:10|200.87|200.79|201.02|200.89|201.02|200.94|200.87|200.79|86
1750058840000|2025-06-16 07:27:20|200.97|200.94|201.02|200.89|201.02|200.94|200.97|200.89|67
1750058850000|2025-06-16 07:27:30|200.97|200.94|201.12|201.04|201.12|201.04|200.97|200.89|66
1750058860000|2025-06-16 07:27:40|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|35
1750058870000|2025-06-16 07:27:50|||||||||2
1750058880000|2025-06-16 07:28:00|200.97|200.84|200.87|200.79|200.97|200.84|200.87|200.79|106
1750058890000|2025-06-16 07:28:10|200.92|200.84|200.97|200.89|200.97|200.89|200.82|200.74|269
1750058900000|2025-06-16 07:28:20|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.89|74
1750058910000|2025-06-16 07:28:30|201.07|200.99|201.17|201.04|201.17|201.04|201.07|200.99|42
1750058920000|2025-06-16 07:28:40|201.12|201.09|201.17|201.09|201.22|201.09|201.12|201.09|18
1750058930000|2025-06-16 07:28:50|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|88
1750058940000|2025-06-16 07:29:00|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|5080
1750058950000|2025-06-16 07:29:10|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|262
1750058960000|2025-06-16 07:29:20|201.07|201.04|201.12|200.99|201.17|201.09|201.07|200.99|253
1750058970000|2025-06-16 07:29:30|201.07||201.07||201.12||201.07||14
1750058980000|2025-06-16 07:29:40|201.12|200.94|201.02|200.94|201.12|200.94|201.02|200.94|309
1750058990000|2025-06-16 07:29:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|63
1750059000000|2025-06-16 07:30:00|201.12|201.04|201.22|201.14|201.22|201.14|201.12|201.04|90
1750059010000|2025-06-16 07:30:10||201.09||201.14||201.14||201.09|20
1750059020000|2025-06-16 07:30:20|201.27||201.22||201.27||201.22||30
1750059030000|2025-06-16 07:30:30|201.27|201.19|201.32|201.19|201.32|201.24|201.27|201.19|171
1750059040000|2025-06-16 07:30:40|201.27|201.24|201.32|201.24|201.37|201.24|201.27|201.19|15
1750059050000|2025-06-16 07:30:50|201.37|201.34|201.42|201.34|201.42|201.34|201.32|201.34|147
1750059060000|2025-06-16 07:31:00|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|323
1750059070000|2025-06-16 07:31:10|201.37|201.34|201.37|201.29|201.42|201.34|201.37|201.29|9
1750059080000|2025-06-16 07:31:20||201.24||201.29||201.29||201.24|25
1750059090000|2025-06-16 07:31:30|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|9
1750059100000|2025-06-16 07:31:40|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|17
1750059110000|2025-06-16 07:31:50|201.37|201.29|201.37|201.29|201.42|201.29|201.37|201.29|3871
1750059120000|2025-06-16 07:32:00|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|7
1750059130000|2025-06-16 07:32:10|201.42||201.42||201.42||201.42||8
1750059140000|2025-06-16 07:32:20|201.37|201.34|201.37|201.29|201.42|201.34|201.37|201.29|11
1750059150000|2025-06-16 07:32:30|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.34|7
1750059160000|2025-06-16 07:32:40|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|155
1750059170000|2025-06-16 07:32:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.29|13
1750059180000|2025-06-16 07:33:00|201.52|201.44|201.42|201.34|201.52|201.44|201.42|201.34|314
1750059190000|2025-06-16 07:33:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|76
1750059200000|2025-06-16 07:33:20|201.42||201.42||201.42||201.37||6
1750059210000|2025-06-16 07:33:30|201.37|201.34|201.42|201.29|201.42|201.34|201.37|201.29|4
1750059220000|2025-06-16 07:33:40|201.37|201.34|201.27|201.19|201.37|201.34|201.27|201.19|79
1750059230000|2025-06-16 07:33:50|201.32|201.14|201.27|201.14|201.32|201.14|201.27|201.14|7
1750059240000|2025-06-16 07:34:00|201.32|201.19|201.37|201.24|201.37|201.29|201.32|201.19|7
1750059250000|2025-06-16 07:34:10|201.32|201.29|201.32|201.24|201.32|201.29|201.32|201.24|8
1750059260000|2025-06-16 07:34:20|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|25
1750059270000|2025-06-16 07:34:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|7
1750059280000|2025-06-16 07:34:40|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|16
1750059290000|2025-06-16 07:34:50|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|11
1750059300000|2025-06-16 07:35:00|201.07|200.99|200.97|200.89|201.07|200.99|200.97|200.89|69
1750059310000|2025-06-16 07:35:10|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.89|26
1750059320000|2025-06-16 07:35:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|16
1750059330000|2025-06-16 07:35:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|18
1750059340000|2025-06-16 07:35:40|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|134
1750059350000|2025-06-16 07:35:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|18
1750059360000|2025-06-16 07:36:00|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|69
1750059370000|2025-06-16 07:36:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|34
1750059380000|2025-06-16 07:36:20|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.84|15
1750059390000|2025-06-16 07:36:30|200.97|200.89|200.97|200.84|200.97|200.89|200.92|200.84|26
1750059400000|2025-06-16 07:36:40|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.89|614
1750059410000|2025-06-16 07:36:50|201.02|200.84|200.92|200.84|201.02|200.84|200.92|200.84|13
1750059420000|2025-06-16 07:37:00|200.97|200.79|200.92|200.84|200.97|200.89|200.92|200.79|83
1750059430000|2025-06-16 07:37:10|200.97|200.89|200.87|200.79|200.97|200.89|200.87|200.79|9
1750059440000|2025-06-16 07:37:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|23
1750059450000|2025-06-16 07:37:30|||||||||8
1750059460000|2025-06-16 07:37:40|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|8
1750059470000|2025-06-16 07:37:50|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|7
1750059480000|2025-06-16 07:38:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|9
1750059490000|2025-06-16 07:38:10|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|36
1750059500000|2025-06-16 07:38:20|||||||||3
1750059510000|2025-06-16 07:38:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|57
1750059520000|2025-06-16 07:38:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|108
1750059530000|2025-06-16 07:38:50|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|50
1750059540000|2025-06-16 07:39:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|36
1750059550000|2025-06-16 07:39:10|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|15
1750059560000|2025-06-16 07:39:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|32
1750059570000|2025-06-16 07:39:30|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.79|7614
1750059580000|2025-06-16 07:39:40|200.92|200.84|200.97|200.84|200.97|200.84|200.87|200.84|311
1750059590000|2025-06-16 07:39:50|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.84|2573
1750059600000|2025-06-16 07:40:00|||||||||81
1750059610000|2025-06-16 07:40:10|201.07|200.94|201.07|200.94|201.07|200.94|201.02|200.94|12
1750059620000|2025-06-16 07:40:20|201.12|200.99|201.17|201.04|201.17|201.04|201.12|200.94|21
1750059630000|2025-06-16 07:40:30||201.09||201.09||201.09||201.04|5
1750059640000|2025-06-16 07:40:40|201.12|201.04|201.17|201.04|201.17|201.09|201.12|201.04|33
1750059650000|2025-06-16 07:40:50|201.12|200.99|201.12|200.99|201.12|201.04|201.12|200.99|9
1750059660000|2025-06-16 07:41:00|201.07|201.04|201.07|200.99|201.12|201.04|201.07|200.99|6
1750059670000|2025-06-16 07:41:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|17
1750059680000|2025-06-16 07:41:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|10
1750059690000|2025-06-16 07:41:30|||||||||1
1750059700000|2025-06-16 07:41:40|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|38
1750059710000|2025-06-16 07:41:50|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|44
1750059720000|2025-06-16 07:42:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.74|14
1750059730000|2025-06-16 07:42:10|200.82|200.74|200.82|200.74|200.87|200.74|200.82|200.74|8
1750059740000|2025-06-16 07:42:20|200.77|200.69|200.72|200.64|200.77|200.74|200.72|200.64|25
1750059750000|2025-06-16 07:42:30|200.77||200.72||200.77||200.72||17
1750059760000|2025-06-16 07:42:40|200.77|200.69|200.87|200.74|200.87|200.74|200.77|200.69|23
1750059770000|2025-06-16 07:42:50|200.82|200.79|200.82|200.74|200.82|200.79|200.82|200.69|10
1750059780000|2025-06-16 07:43:00|200.87|200.79|200.92|200.84|200.97|200.84|200.87|200.79|31
1750059790000|2025-06-16 07:43:10|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.84|86
1750059800000|2025-06-16 07:43:20|201.02||201.02||201.02||201.02||9
1750059810000|2025-06-16 07:43:30|200.97|200.94|201.02|200.94|201.02|200.94|200.97|200.89|4
1750059820000|2025-06-16 07:43:40|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|17
1750059830000|2025-06-16 07:43:50|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|10
1750059840000|2025-06-16 07:44:00|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|16
1750059850000|2025-06-16 07:44:10|||||||||1
1750059860000|2025-06-16 07:44:20|||||||||16
1750059870000|2025-06-16 07:44:30||200.89||200.94||200.94||200.89|2
1750059880000|2025-06-16 07:44:40|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|26
1750059890000|2025-06-16 07:44:50|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|5
1750059900000|2025-06-16 07:45:00|200.77|200.69|200.77|200.69|200.82|200.74|200.77|200.69|64
1750059910000|2025-06-16 07:45:10|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|4
1750059920000|2025-06-16 07:45:20|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|131
1750059930000|2025-06-16 07:45:30|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|37
1750059940000|2025-06-16 07:45:40|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|35
1750059950000|2025-06-16 07:45:50|200.77|200.59|200.77|200.69|200.82|200.74|200.77|200.59|18
1750059960000|2025-06-16 07:46:00|||||||||1
1750059970000|2025-06-16 07:46:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|5
1750059980000|2025-06-16 07:46:20|200.77|200.69|200.82|200.69|200.82|200.74|200.72|200.69|8
1750059990000|2025-06-16 07:46:30|200.87|200.74|200.87|200.74|200.87|200.74|200.82|200.74|20
1750060000000|2025-06-16 07:46:40|200.92|200.79|200.92|200.84|200.92|200.84|200.87|200.79|62
1750060010000|2025-06-16 07:46:50||200.79||200.84||200.84||200.79|10
1750060020000|2025-06-16 07:47:00||200.79||200.79||200.79||200.79|6
1750060030000|2025-06-16 07:47:10|200.87|200.84|200.92|200.84|200.92|200.84|200.87|200.84|13
1750060040000|2025-06-16 07:47:20|200.97|200.89|200.87|200.79|200.97|200.89|200.87|200.79|21
1750060060000|2025-06-16 07:47:40|||||||||2
1750060070000|2025-06-16 07:47:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|3
1750060080000|2025-06-16 07:48:00|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.79|4
1750060090000|2025-06-16 07:48:10|200.92|200.84|200.92|200.84|200.97|200.84|200.87|200.79|14
1750060100000|2025-06-16 07:48:20|200.97|200.79|200.92|200.84|200.97|200.84|200.92|200.79|2
1750060110000|2025-06-16 07:48:30|||||||||1
1750060120000|2025-06-16 07:48:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|6
1750060130000|2025-06-16 07:48:50|||||||||35
1750060140000|2025-06-16 07:49:00|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|30
1750060150000|2025-06-16 07:49:10||200.79||200.79||200.79||200.79|1
1750060160000|2025-06-16 07:49:20|||||||||1
1750060170000|2025-06-16 07:49:30|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|6
1750060180000|2025-06-16 07:49:40|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|52
1750060190000|2025-06-16 07:49:50|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.79|15
1750060200000|2025-06-16 07:50:00|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.79|5
1750060210000|2025-06-16 07:50:10|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|9
1750060220000|2025-06-16 07:50:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|2
1750060230000|2025-06-16 07:50:30|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.84|5
1750060240000|2025-06-16 07:50:40|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|17
1750060250000|2025-06-16 07:50:50||200.89||200.94||200.94||200.89|5
1750060260000|2025-06-16 07:51:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|62
1750060270000|2025-06-16 07:51:10|201.12||201.12||201.12||201.07||23
1750060280000|2025-06-16 07:51:20|201.07|201.04|201.12|201.04|201.12|201.04|201.07|200.99|5
1750060290000|2025-06-16 07:51:30|201.07|200.99|201.17|201.04|201.17|201.04|201.07|200.99|5
1750060300000|2025-06-16 07:51:40|201.12|201.09|201.17|201.04|201.17|201.09|201.12|201.04|5
1750060310000|2025-06-16 07:51:50|201.12|201.09|201.12|201.04|201.12|201.09|201.12|200.99|34
1750060320000|2025-06-16 07:52:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|71
1750060330000|2025-06-16 07:52:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|4
1750060340000|2025-06-16 07:52:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|6
1750060350000|2025-06-16 07:52:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1750060360000|2025-06-16 07:52:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|47
1750060370000|2025-06-16 07:52:50|201.17||201.12||201.17||201.12||9
1750060380000|2025-06-16 07:53:00|201.17|200.99|201.17|201.09|201.17|201.09|201.12|200.99|15
1750060390000|2025-06-16 07:53:10||201.04||201.09||201.09||201.04|9
1750060400000|2025-06-16 07:53:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1750060410000|2025-06-16 07:53:30|201.07|200.99|201.02|200.94|201.12|200.99|201.02|200.94|18
1750060420000|2025-06-16 07:53:40|201.07||201.02||201.07||201.02||3
1750060430000|2025-06-16 07:53:50|200.97|200.89|200.92|200.79|200.97|200.89|200.92|200.79|3
1750060440000|2025-06-16 07:54:00|201.02|200.84|200.97|200.89|201.02|200.94|200.97|200.84|13
1750060450000|2025-06-16 07:54:10|201.02|200.94|201.07|200.94|201.07|200.94|200.97|200.94|416
1750060460000|2025-06-16 07:54:20|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|21
1750060470000|2025-06-16 07:54:30|201.07|200.99|201.07|200.94|201.07|200.99|201.02|200.94|31
1750060480000|2025-06-16 07:54:40|201.02||201.07||201.07||201.02||1
1750060490000|2025-06-16 07:54:50|201.02|200.99|201.02|200.94|201.07|200.99|201.02|200.94|4
1750060500000|2025-06-16 07:55:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.94|1
1750060510000|2025-06-16 07:55:10|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|6
1750060520000|2025-06-16 07:55:20||201.04||201.04||201.04||200.99|9
1750060530000|2025-06-16 07:55:30|||||||||1
1750060540000|2025-06-16 07:55:40|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|4
1750060550000|2025-06-16 07:55:50|201.22|201.09|201.17|201.09|201.22|201.09|201.17|201.09|9
1750060560000|2025-06-16 07:56:00|201.22||201.17||201.22||201.17||12
1750060570000|2025-06-16 07:56:10|201.22||201.22||201.22||201.22||3
1750060580000|2025-06-16 07:56:20|201.17|201.14|201.17|201.09|201.17|201.14|201.17|201.09|4
1750060590000|2025-06-16 07:56:30||201.04||201.09||201.09||201.04|13
1750060600000|2025-06-16 07:56:40||201.04||201.09||201.09||201.04|2
1750060610000|2025-06-16 07:56:50|||||||||2
1750060620000|2025-06-16 07:57:00||201.04||201.09||201.09||201.04|35
1750060630000|2025-06-16 07:57:10|201.12|201.04|201.07|200.99|201.12|201.09|201.07|200.94|25
1750060640000|2025-06-16 07:57:20|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|38
1750060650000|2025-06-16 07:57:30|201.12|201.04|201.17|201.04|201.17|201.09|201.12|201.04|6
1750060660000|2025-06-16 07:57:40||201.09||201.09||201.09||201.09|1
1750060670000|2025-06-16 07:57:50|||||||||2
1750060680000|2025-06-16 07:58:00|||||||||2
1750060690000|2025-06-16 07:58:10||201.04||201.09||201.09||201.04|2
1750060700000|2025-06-16 07:58:20|201.22||201.17||201.22||201.17||11
1750060710000|2025-06-16 07:58:30|201.22||201.17||201.22||201.17||10
1750060720000|2025-06-16 07:58:40|||||||||1
1750060730000|2025-06-16 07:58:50|201.12|201.04|201.12|200.99|201.12|201.04|201.12|200.99|27
1750060740000|2025-06-16 07:59:00|201.07|201.04|201.07|200.94|201.07|201.04|201.07|200.94|16
1750060750000|2025-06-16 07:59:10||200.99||200.99||200.99||200.99|10
1750060760000|2025-06-16 07:59:20|||||||||1
1750060770000|2025-06-16 07:59:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|11
1750060780000|2025-06-16 07:59:40||200.99||201.04||201.04||200.99|534
1750060790000|2025-06-16 07:59:50||200.99||200.99||201.04||200.99|13
1750060800000|2025-06-16 08:00:00|201.07|201.09|201.12|201.04|201.17|201.09|201.07|201.04|43
1750060810000|2025-06-16 08:00:10|201.17|201.09|201.27|201.14|201.27|201.14|201.17|201.09|55
1750060820000|2025-06-16 08:00:20|201.22|201.19|201.27|201.19|201.27|201.19|201.22|201.14|313
1750060830000|2025-06-16 08:00:30|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|150
1750060840000|2025-06-16 08:00:40|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.14|10
1750060850000|2025-06-16 08:00:50|201.32|201.19|201.37|201.29|201.37|201.29|201.32|201.19|113
1750060860000|2025-06-16 08:01:00|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|96
1750060870000|2025-06-16 08:01:10|201.27||201.27||201.32||201.27||15
1750060880000|2025-06-16 08:01:20|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|38
1750060890000|2025-06-16 08:01:30|201.22|201.14|201.17|201.04|201.22|201.14|201.12|201.04|106
1750060900000|2025-06-16 08:01:40|201.12|201.09|201.12|201.04|201.12|201.09|201.12|201.04|4
1750060910000|2025-06-16 08:01:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|12
1750060920000|2025-06-16 08:02:00|201.12|201.04|201.12|201.04|201.17|201.04|201.12|200.99|11
1750060930000|2025-06-16 08:02:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|3
1750060940000|2025-06-16 08:02:20|201.12|201.04|201.12|200.99|201.12|201.04|201.07|200.99|7
1750060950000|2025-06-16 08:02:30|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|7
1750060960000|2025-06-16 08:02:40|201.17|201.04|201.22|201.14|201.22|201.14|201.17|201.04|10
1750060970000|2025-06-16 08:02:50|||||||||40
1750060980000|2025-06-16 08:03:00|||||||||9
1750060990000|2025-06-16 08:03:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|2
1750061000000|2025-06-16 08:03:20|201.22||201.22||201.22||201.17||3
1750061010000|2025-06-16 08:03:30|201.17|201.14|201.12|201.04|201.17|201.14|201.12|201.04|19
1750061020000|2025-06-16 08:03:40|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|4
1750061030000|2025-06-16 08:03:50|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.04|6
1750061040000|2025-06-16 08:04:00|201.22|201.14|201.17|201.09|201.27|201.14|201.17|201.09|52
1750061050000|2025-06-16 08:04:10|201.22|201.14|201.27|201.19|201.27|201.19|201.17|201.14|9
1750061060000|2025-06-16 08:04:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|3
1750061070000|2025-06-16 08:04:30|||||||||2
1750061080000|2025-06-16 08:04:40|||||||||1
1750061090000|2025-06-16 08:04:50|201.27|201.19|201.17|201.09|201.27|201.19|201.17|201.09|68
1750061100000|2025-06-16 08:05:00||201.04||201.04||201.04||201.04|58
1750061110000|2025-06-16 08:05:10|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.09|5
1750061120000|2025-06-16 08:05:20|||||||||1263
1750061130000|2025-06-16 08:05:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|16
1750061140000|2025-06-16 08:05:40|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.09|5
1750061150000|2025-06-16 08:05:50|||||||||1
1750061160000|2025-06-16 08:06:00|||||||||4
1750061170000|2025-06-16 08:06:10|||||||||1
1750061180000|2025-06-16 08:06:20|||||||||44
1750061190000|2025-06-16 08:06:30||201.04||201.04||201.04||201.04|776
1750061200000|2025-06-16 08:06:40|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.04|10
1750061210000|2025-06-16 08:06:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|88
1750061220000|2025-06-16 08:07:00|||||||||2
1750061230000|2025-06-16 08:07:10|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|42
1750061250000|2025-06-16 08:07:30|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|30
1750061260000|2025-06-16 08:07:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|12
1750061280000|2025-06-16 08:08:00|201.12|200.99|201.07|200.99|201.12|200.99|201.07|200.99|94
1750061290000|2025-06-16 08:08:10|||||||||1
1750061300000|2025-06-16 08:08:20|||||||||4
1750061310000|2025-06-16 08:08:30||200.94||200.94||200.99||200.94|8
1750061320000|2025-06-16 08:08:40|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|4
1750061330000|2025-06-16 08:08:50|201.07||201.07||201.07||201.02||8
1750061340000|2025-06-16 08:09:00|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|8
1750061350000|2025-06-16 08:09:10|201.12|200.99|201.12|200.99|201.12|200.99|201.07|200.99|330
1750061360000|2025-06-16 08:09:20|201.07|201.04|201.12|201.04|201.12|201.04|201.07|200.99|4
1750061370000|2025-06-16 08:09:30|||||||||1
1750061380000|2025-06-16 08:09:40|||||||||143
1750061390000|2025-06-16 08:09:50|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|33
1750061400000|2025-06-16 08:10:00|201.12|201.09|201.12|201.04|201.17|201.09|201.12|201.04|4
1750061410000|2025-06-16 08:10:10|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|26
1750061420000|2025-06-16 08:10:20|201.17||201.12||201.17||201.12||4
1750061430000|2025-06-16 08:10:30|201.07|200.94|201.02|200.94|201.07|200.94|201.02|200.94|120
1750061440000|2025-06-16 08:10:40|201.07|200.99|201.07|200.94|201.07|200.99|201.02|200.94|14
1750061450000|2025-06-16 08:10:50|201.02|200.99|201.02|200.94|201.07|200.99|201.02|200.94|7
1750061460000|2025-06-16 08:11:00|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|9
1750061470000|2025-06-16 08:11:10|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|3
1750061480000|2025-06-16 08:11:20|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|21
1750061490000|2025-06-16 08:11:30|||||||||4
1750061500000|2025-06-16 08:11:40|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|15
1750061510000|2025-06-16 08:11:50|||||||||4
1750061520000|2025-06-16 08:12:00|200.97||200.97||200.97||200.92||22
1750061530000|2025-06-16 08:12:10|201.02|200.89|200.97|200.89|201.02|200.94|200.97|200.89|20
1750061540000|2025-06-16 08:12:20|201.02||200.97||201.02||200.97||2635
1750061550000|2025-06-16 08:12:30|200.92|200.84|200.92|200.79|200.92|200.84|200.87|200.79|64
1750061560000|2025-06-16 08:12:40|200.97|200.84|200.97|200.89|201.02|200.94|200.97|200.79|24
1750061570000|2025-06-16 08:12:50|201.02|200.94|201.07|200.94|201.07|200.99|201.02|200.94|7617
1750061580000|2025-06-16 08:13:00|201.02|200.99|201.07|200.99|201.12|201.04|201.02|200.99|229
1750061590000|2025-06-16 08:13:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|102
1750061600000|2025-06-16 08:13:20|||||||||5
1750061610000|2025-06-16 08:13:30|201.17||201.12||201.17||201.12||2
1750061620000|2025-06-16 08:13:40||200.99||201.04||201.04||200.99|10
1750061630000|2025-06-16 08:13:50||200.99||201.04||201.04||200.99|2
1750061640000|2025-06-16 08:14:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|11
1750061650000|2025-06-16 08:14:10|||||||||14
1750061660000|2025-06-16 08:14:20|||||||||3
1750061670000|2025-06-16 08:14:30|||||||||3
1750061680000|2025-06-16 08:14:40||201.04||201.09||201.09||201.04|14
1750061690000|2025-06-16 08:14:50|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|10
1750061700000|2025-06-16 08:15:00|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|39
1750061710000|2025-06-16 08:15:10|||||||||6
1750061730000|2025-06-16 08:15:30|||||||||8
1750061740000|2025-06-16 08:15:40|||||||||39
1750061750000|2025-06-16 08:15:50||201.04||201.04||201.04||201.04|7
1750061760000|2025-06-16 08:16:00||201.09||201.09||201.09||201.09|1
1750061770000|2025-06-16 08:16:10|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|8
1750061780000|2025-06-16 08:16:20|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|1
1750061790000|2025-06-16 08:16:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1750061800000|2025-06-16 08:16:40|||||||||2
1750061810000|2025-06-16 08:16:50||201.04||201.09||201.09||201.04|3
1750061820000|2025-06-16 08:17:00|||||||||1
1750061830000|2025-06-16 08:17:10|201.22||201.17||201.22||201.17||10
1750061840000|2025-06-16 08:17:20|||||||||43
1750061850000|2025-06-16 08:17:30|||||||||1
1750061860000|2025-06-16 08:17:40|||||||||1
1750061870000|2025-06-16 08:17:50|||||||||82
1750061880000|2025-06-16 08:18:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|14
1750061890000|2025-06-16 08:18:10|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|36
1750061900000|2025-06-16 08:18:20|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|9
1750061910000|2025-06-16 08:18:30|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|3
1750061920000|2025-06-16 08:18:40||201.19||201.19||201.19||201.19|2
1750061930000|2025-06-16 08:18:50|||||||||2
1750061940000|2025-06-16 08:19:00|||||||||1
1750061950000|2025-06-16 08:19:10|201.22|201.14|201.22|201.14|201.22|201.19|201.17|201.09|214
1750061960000|2025-06-16 08:19:20|||||||||63
1750061970000|2025-06-16 08:19:30|||||||||9
1750061980000|2025-06-16 08:19:40|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|190
1750061990000|2025-06-16 08:19:50|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|91
1750062010000|2025-06-16 08:20:10|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|22
1750062020000|2025-06-16 08:20:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|48
1750062040000|2025-06-16 08:20:40|||||||||1
1750062050000|2025-06-16 08:20:50|||||||||20
1750062060000|2025-06-16 08:21:00|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|37
1750062070000|2025-06-16 08:21:10|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|43
1750062080000|2025-06-16 08:21:20|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|82
1750062090000|2025-06-16 08:21:30|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|26
1750062100000|2025-06-16 08:21:40|||||||||1
1750062110000|2025-06-16 08:21:50|||||||||8
1750062120000|2025-06-16 08:22:00|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|45
1750062130000|2025-06-16 08:22:10|200.87|200.79|200.87|200.79|200.92|200.79|200.87|200.79|25
1750062140000|2025-06-16 08:22:20|200.92||200.87||200.92||200.87||3
1750062150000|2025-06-16 08:22:30|||||||||9
1750062160000|2025-06-16 08:22:40|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|17
1750062170000|2025-06-16 08:22:50||200.79||200.79||200.79||200.79|1
1750062180000|2025-06-16 08:23:00||200.74||200.79||200.79||200.74|17
1750062190000|2025-06-16 08:23:10|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|7
1750062200000|2025-06-16 08:23:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|119
1750062210000|2025-06-16 08:23:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|15
1750062220000|2025-06-16 08:23:40|||||||||4
1750062230000|2025-06-16 08:23:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|3
1750062240000|2025-06-16 08:24:00|200.97|200.89|201.02|200.89|201.02|200.94|200.97|200.89|67
1750062250000|2025-06-16 08:24:10|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.89|51
1750062260000|2025-06-16 08:24:20|||||||||2
1750062270000|2025-06-16 08:24:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|12
1750062280000|2025-06-16 08:24:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|181
1750062290000|2025-06-16 08:24:50|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|37
1750062300000|2025-06-16 08:25:00|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|21
1750062310000|2025-06-16 08:25:10|201.12||201.12||201.12||201.07||10
1750062320000|2025-06-16 08:25:20||201.04||201.04||201.04||200.99|8
1750062330000|2025-06-16 08:25:30|||||||||1
1750062340000|2025-06-16 08:25:40|||||||||3
1750062350000|2025-06-16 08:25:50|||||||||1
1750062360000|2025-06-16 08:26:00|||||||||2
1750062370000|2025-06-16 08:26:10|||||||||9
1750062380000|2025-06-16 08:26:20|||||||||4
1750062390000|2025-06-16 08:26:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|58
1750062400000|2025-06-16 08:26:40|||||||||2
1750062410000|2025-06-16 08:26:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|3
1750062420000|2025-06-16 08:27:00|||||||||9
1750062430000|2025-06-16 08:27:10|201.17|201.09|201.17|201.09|201.22|201.14|201.17|201.09|58
1750062440000|2025-06-16 08:27:20|||||||||5
1750062450000|2025-06-16 08:27:30|||||||||6
1750062460000|2025-06-16 08:27:40|||||||||17
1750062470000|2025-06-16 08:27:50|||||||||8
1750062480000|2025-06-16 08:28:00|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|37
1750062490000|2025-06-16 08:28:10|201.12|201.04|201.17|201.09|201.22|201.09|201.12|201.04|8
1750062500000|2025-06-16 08:28:20|||||||||1
1750062510000|2025-06-16 08:28:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|3
1750062520000|2025-06-16 08:28:40|201.17||201.12||201.17||201.12||2
1750062530000|2025-06-16 08:28:50|201.17||201.17||201.17||201.12||2
1750062540000|2025-06-16 08:29:00|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.04|2
1750062550000|2025-06-16 08:29:10|||||||||1
1750062560000|2025-06-16 08:29:20|201.12|201.04|201.12|201.04|201.12|201.09|201.12|201.04|3
1750062570000|2025-06-16 08:29:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|15
1750062580000|2025-06-16 08:29:40|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|3
1750062590000|2025-06-16 08:29:50|201.17||201.17||201.17||201.12||2
1750062600000|2025-06-16 08:30:00|201.12|201.09|201.12|201.04|201.17|201.09|201.12|201.04|4
1750062620000|2025-06-16 08:30:20|201.17||201.12||201.17||201.12||34
1750062630000|2025-06-16 08:30:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1750062640000|2025-06-16 08:30:40|||||||||2
1750062650000|2025-06-16 08:30:50|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|336
1750062660000|2025-06-16 08:31:00|201.27||201.22||201.27||201.22||10
1750062670000|2025-06-16 08:31:10|||||||||103
1750062680000|2025-06-16 08:31:20|||||||||1
1750062690000|2025-06-16 08:31:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|7
1750062700000|2025-06-16 08:31:40|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|77
1750062710000|2025-06-16 08:31:50|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|12734
1750062720000|2025-06-16 08:32:00|201.12|201.04|201.12|201.04|201.17|201.04|201.12|201.04|8
1750062730000|2025-06-16 08:32:10|201.17||201.17||201.17||201.12||3
1750062740000|2025-06-16 08:32:20||201.09||201.09||201.09||201.09|1
1750062750000|2025-06-16 08:32:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|4
1750062760000|2025-06-16 08:32:40|201.17||201.12||201.17||201.12||1
1750062770000|2025-06-16 08:32:50|201.17||201.12||201.17||201.12||16
1750062780000|2025-06-16 08:33:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|4
1750062790000|2025-06-16 08:33:10|201.22|201.14|201.27|201.19|201.32|201.24|201.22|201.14|30
1750062800000|2025-06-16 08:33:20|||||||||1
1750062810000|2025-06-16 08:33:30|||||||||6
1750062820000|2025-06-16 08:33:40|||||||||13
1750062830000|2025-06-16 08:33:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1750062840000|2025-06-16 08:34:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|100
1750062850000|2025-06-16 08:34:10|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|150
1750062860000|2025-06-16 08:34:20|||||||||1
1750062870000|2025-06-16 08:34:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|20
1750062880000|2025-06-16 08:34:40|||||||||1
1750062890000|2025-06-16 08:34:50|||||||||1
1750062900000|2025-06-16 08:35:00||201.14||201.14||201.19||201.14|10
1750062910000|2025-06-16 08:35:10|201.22|201.19|201.27|201.14|201.27|201.19|201.22|201.14|11
1750062920000|2025-06-16 08:35:20|201.22|201.19|201.12|201.04|201.22|201.19|201.12|200.99|43
1750062930000|2025-06-16 08:35:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|4
1750062940000|2025-06-16 08:35:40|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|39
1750062950000|2025-06-16 08:35:50|201.17|201.09|201.12|201.04|201.22|201.14|201.12|200.99|300
1750062960000|2025-06-16 08:36:00|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.09|5
1750062970000|2025-06-16 08:36:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|200.99|10
1750062980000|2025-06-16 08:36:20|201.17|201.09|201.22|201.09|201.22|201.09|201.17|201.09|6
1750062990000|2025-06-16 08:36:30|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|19
1750063000000|2025-06-16 08:36:40|201.17|201.14|201.17|201.09|201.17|201.14|201.17|201.09|1
1750063010000|2025-06-16 08:36:50|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|3
1750063020000|2025-06-16 08:37:00|201.27|201.14|201.27|201.14|201.27|201.19|201.27|201.14|6
1750063030000|2025-06-16 08:37:10|201.22|201.19|201.22|201.09|201.22|201.19|201.22|201.09|64
1750063040000|2025-06-16 08:37:20|201.17||201.17||201.22||201.17||5
1750063050000|2025-06-16 08:37:30|201.22||201.17||201.22||201.17||5
1750063060000|2025-06-16 08:37:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.09|3
1750063070000|2025-06-16 08:37:50|||||||||7
1750063080000|2025-06-16 08:38:00|201.17|201.09|201.12|201.04|201.17|201.14|201.12|201.04|137
1750063090000|2025-06-16 08:38:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|20
1750063100000|2025-06-16 08:38:20|201.12|200.99|201.07|200.99|201.12|200.99|201.07|200.99|34
1750063110000|2025-06-16 08:38:30|||||||||2
1750063120000|2025-06-16 08:38:40|201.12|201.04|201.17|201.09|201.17|201.09|201.12|200.99|10
1750063130000|2025-06-16 08:38:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|1
1750063140000|2025-06-16 08:39:00|201.17||201.17||201.17||201.12||2
1750063150000|2025-06-16 08:39:10|201.12|201.09|201.17|201.04|201.17|201.09|201.12|201.04|5
1750063160000|2025-06-16 08:39:20||201.09||201.04||201.09||201.04|32
1750063170000|2025-06-16 08:39:30|201.12||201.17||201.17||201.12||3
1750063180000|2025-06-16 08:39:40||201.09||201.09||201.09||201.09|10
1750063190000|2025-06-16 08:39:50|||||||||1
1750063200000|2025-06-16 08:40:00|201.12|201.04|201.12|201.04|201.12|201.04|201.07|200.99|92
1750063210000|2025-06-16 08:40:10|||||||||27
1750063220000|2025-06-16 08:40:20|||||||||93
1750063230000|2025-06-16 08:40:30|201.17||201.17||201.17||201.12||6
1750063240000|2025-06-16 08:40:40|201.12|201.09|201.12|201.04|201.17|201.09|201.12|201.04|6
1750063250000|2025-06-16 08:40:50||200.99||200.99||200.99||200.99|9
1750063260000|2025-06-16 08:41:00|201.17|201.04|201.22|201.14|201.22|201.14|201.17|201.04|100
1750063270000|2025-06-16 08:41:10|201.27|201.19|201.27|201.19|201.27|201.19|201.22|201.19|4
1750063280000|2025-06-16 08:41:20|201.22|201.14|201.22|201.09|201.22|201.14|201.22|201.09|51
1750063290000|2025-06-16 08:41:30|201.12|201.14|201.12|201.04|201.12|201.14|201.12|201.04|239
1750063300000|2025-06-16 08:41:40|||||||||47
1750063310000|2025-06-16 08:41:50|201.17||201.12||201.17||201.12||23
1750063320000|2025-06-16 08:42:00|||||||||1
1750063330000|2025-06-16 08:42:10|||||||||1
1750063340000|2025-06-16 08:42:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|6
1750063350000|2025-06-16 08:42:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|11
1750063370000|2025-06-16 08:42:50|||||||||1
1750063380000|2025-06-16 08:43:00|||||||||1
1750063390000|2025-06-16 08:43:10|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|8
1750063400000|2025-06-16 08:43:20|201.12|201.04|201.17|201.09|201.17|201.09|201.12|201.04|20
1750063410000|2025-06-16 08:43:30|||||||||1
1750063420000|2025-06-16 08:43:40|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|28
1750063430000|2025-06-16 08:43:50|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|6
1750063440000|2025-06-16 08:44:00|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|122
1750063450000|2025-06-16 08:44:10|201.17|201.09|201.17|201.09|201.22|201.09|201.17|201.09|2
1750063460000|2025-06-16 08:44:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|7
1750063470000|2025-06-16 08:44:30|||||||||2
1750063480000|2025-06-16 08:44:40|||||||||1
1750063490000|2025-06-16 08:44:50|||||||||1
1750063500000|2025-06-16 08:45:00|||||||||5
1750063510000|2025-06-16 08:45:10|201.27||201.22||201.27||201.22||15
1750063520000|2025-06-16 08:45:20|||||||||531
1750063530000|2025-06-16 08:45:30|||||||||1
1750063540000|2025-06-16 08:45:40|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|3
1750063550000|2025-06-16 08:45:50|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|28
1750063560000|2025-06-16 08:46:00|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|70
1750063570000|2025-06-16 08:46:10|||||||||1
1750063580000|2025-06-16 08:46:20|||||||||9
1750063590000|2025-06-16 08:46:30|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|16
1750063600000|2025-06-16 08:46:40|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|63
1750063610000|2025-06-16 08:46:50|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|2
1750063620000|2025-06-16 08:47:00|201.32|201.24|201.32|201.24|201.32|201.24|201.27|201.19|2
1750063630000|2025-06-16 08:47:10|||||||||3
1750063640000|2025-06-16 08:47:20||201.19||201.19||201.24||201.19|0
1750063650000|2025-06-16 08:47:30||201.24||201.19||201.24||201.19|1
1750063660000|2025-06-16 08:47:40|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|2
1750063670000|2025-06-16 08:47:50|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|8
1750063680000|2025-06-16 08:48:00|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|34
1750063690000|2025-06-16 08:48:10|||||||||4
1750063700000|2025-06-16 08:48:20|||||||||3
1750063710000|2025-06-16 08:48:30|||||||||11
1750063720000|2025-06-16 08:48:40|||||||||2
1750063730000|2025-06-16 08:48:50|||||||||1
1750063740000|2025-06-16 08:49:00|||||||||1
1750063750000|2025-06-16 08:49:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.19|11
1750063760000|2025-06-16 08:49:20|||||||||2
1750063770000|2025-06-16 08:49:30|||||||||1
1750063780000|2025-06-16 08:49:40|||||||||69
1750063790000|2025-06-16 08:49:50|201.37|201.29|201.27|201.19|201.37|201.29|201.27|201.19|70
1750063800000|2025-06-16 08:50:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|6
1750063810000|2025-06-16 08:50:10|||||||||129
1750063820000|2025-06-16 08:50:20||201.19||201.24||201.24||201.19|11
1750063830000|2025-06-16 08:50:30|||||||||2
1750063840000|2025-06-16 08:50:40|||||||||310
1750063850000|2025-06-16 08:50:50|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|97
1750063860000|2025-06-16 08:51:00|201.27||201.22||201.27||201.22||29
1750063870000|2025-06-16 08:51:10|||||||||16
1750063880000|2025-06-16 08:51:20|201.27|201.19|201.27|201.14|201.27|201.19|201.27|201.14|5
1750063890000|2025-06-16 08:51:30|201.22|201.19|201.22|201.14|201.27|201.19|201.22|201.14|8
1750063900000|2025-06-16 08:51:40|||||||||2
1750063910000|2025-06-16 08:51:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|35
1750063920000|2025-06-16 08:52:00||201.14||201.19||201.19||201.14|34
1750063930000|2025-06-16 08:52:10|201.32|201.14|201.27|201.19|201.32|201.19|201.27|201.14|9
1750063940000|2025-06-16 08:52:20|201.22|201.14|201.22|201.14|201.27|201.14|201.22|201.14|365
1750063950000|2025-06-16 08:52:30|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|21
1750063960000|2025-06-16 08:52:40|201.22|201.19|201.22|201.14|201.27|201.19|201.22|201.14|35
1750063970000|2025-06-16 08:52:50|201.27||201.22||201.27||201.22||6
1750063980000|2025-06-16 08:53:00|||||||||1
1750063990000|2025-06-16 08:53:10|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|31
1750064000000|2025-06-16 08:53:20|||||||||1412
1750064010000|2025-06-16 08:53:30|||||||||8
1750064020000|2025-06-16 08:53:40||201.09||201.14||201.14||201.09|5049
1750064030000|2025-06-16 08:53:50|||||||||421
1750064040000|2025-06-16 08:54:00||201.09||201.14||201.14||201.09|5480
1750064050000|2025-06-16 08:54:10|201.27||201.22||201.27||201.22||250
1750064060000|2025-06-16 08:54:20|201.27||201.22||201.27||201.22||2
1750064070000|2025-06-16 08:54:30|201.27||201.27||201.27||201.22||2
1750064080000|2025-06-16 08:54:40||201.19||201.19||201.19||201.14|3
1750064090000|2025-06-16 08:54:50|||||||||2
1750064100000|2025-06-16 08:55:00|201.32|201.24|201.27|201.19|201.32|201.24|201.27|201.19|19
1750064110000|2025-06-16 08:55:10|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|6
1750064120000|2025-06-16 08:55:20||201.24||201.24||201.24||201.24|0
1750064130000|2025-06-16 08:55:30|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|461
1750064140000|2025-06-16 08:55:40|||||||||1
1750064150000|2025-06-16 08:55:50|||||||||1
1750064160000|2025-06-16 08:56:00|201.32||201.32||201.32||201.27||11
1750064170000|2025-06-16 08:56:10|201.27||201.27||201.32||201.27||2
1750064180000|2025-06-16 08:56:20|201.32||201.27||201.32||201.27||1
1750064190000|2025-06-16 08:56:30|||||||||6
1750064200000|2025-06-16 08:56:40|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|9
1750064210000|2025-06-16 08:56:50|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|4
1750064220000|2025-06-16 08:57:00|||||||||3
1750064230000|2025-06-16 08:57:10|201.37|201.29|201.32|201.24|201.37|201.29|201.32|201.24|16
1750064240000|2025-06-16 08:57:20|201.37||201.32||201.37||201.32||6
1750064250000|2025-06-16 08:57:30|||||||||2
1750064260000|2025-06-16 08:57:40|||||||||5
1750064270000|2025-06-16 08:57:50|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|9
1750064280000|2025-06-16 08:58:00||201.29||201.29||201.29||201.29|15140
1750064290000|2025-06-16 08:58:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|5093
1750064300000|2025-06-16 08:58:20|||||||||4
1750064310000|2025-06-16 08:58:30|||||||||5
1750064320000|2025-06-16 08:58:40|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|44
1750064330000|2025-06-16 08:58:50|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.19|16
1750064340000|2025-06-16 08:59:00|||||||||5
1750064350000|2025-06-16 08:59:10|||||||||6
1750064360000|2025-06-16 08:59:20|||||||||4
1750064370000|2025-06-16 08:59:30|||||||||6
1750064380000|2025-06-16 08:59:40|||||||||4
1750064390000|2025-06-16 08:59:50|||||||||5
1750064400000|2025-06-16 09:00:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.19|93
1750064410000|2025-06-16 09:00:10|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|9
1750064420000|2025-06-16 09:00:20|||||||||10
1750064430000|2025-06-16 09:00:30|201.42|201.34|201.42|201.29|201.42|201.34|201.37|201.29|22
1750064440000|2025-06-16 09:00:40||201.34||201.34||201.34||201.34|2003
1750064450000|2025-06-16 09:00:50|201.37|201.29|201.42|201.29|201.42|201.34|201.37|201.29|122
1750064460000|2025-06-16 09:01:00||201.34||201.34||201.34||201.29|11
1750064470000|2025-06-16 09:01:10|||||||||5
1750064480000|2025-06-16 09:01:20|201.37|201.29|201.32|201.24|201.37|201.34|201.32|201.24|325
1750064490000|2025-06-16 09:01:30|||||||||7
1750064500000|2025-06-16 09:01:40|||||||||4
1750064510000|2025-06-16 09:01:50|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|113
1750064520000|2025-06-16 09:02:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|5
1750064530000|2025-06-16 09:02:10|||||||||8
1750064540000|2025-06-16 09:02:20|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|76
1750064550000|2025-06-16 09:02:30|||||||||3
1750064560000|2025-06-16 09:02:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|85
1750064570000|2025-06-16 09:02:50|||||||||3
1750064580000|2025-06-16 09:03:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|106
1750064590000|2025-06-16 09:03:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|20
1750064600000|2025-06-16 09:03:20|||||||||34
1750064610000|2025-06-16 09:03:30|||||||||27
1750064620000|2025-06-16 09:03:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|196
1750064630000|2025-06-16 09:03:50|||||||||4
1750064640000|2025-06-16 09:04:00|||||||||6
1750064650000|2025-06-16 09:04:10|||||||||10
1750064660000|2025-06-16 09:04:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|51
1750064670000|2025-06-16 09:04:30|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|71
1750064680000|2025-06-16 09:04:40|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|38
1750064690000|2025-06-16 09:04:50|||||||||13
1750064700000|2025-06-16 09:05:00|||||||||70
1750064710000|2025-06-16 09:05:10|||||||||14
1750064720000|2025-06-16 09:05:20|||||||||2
1750064730000|2025-06-16 09:05:30|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|102
1750064740000|2025-06-16 09:05:40|||||||||41
1750064750000|2025-06-16 09:05:50|||||||||2
1750064760000|2025-06-16 09:06:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|130
1750064770000|2025-06-16 09:06:10|200.82|200.74|200.87|200.79|200.92|200.79|200.82|200.74|104
1750064780000|2025-06-16 09:06:20|200.92|200.74|200.82|200.74|200.92|200.74|200.82|200.74|418
1750064790000|2025-06-16 09:06:30|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|50
1750064800000|2025-06-16 09:06:40|||||||||24
1750064810000|2025-06-16 09:06:50|||||||||3
1750064820000|2025-06-16 09:07:00|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|245
1750064830000|2025-06-16 09:07:10|200.82|200.64|200.72|200.64|200.82|200.69|200.72|200.64|46
1750064840000|2025-06-16 09:07:20|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|9
1750064850000|2025-06-16 09:07:30|||||||||9
1750064860000|2025-06-16 09:07:40|200.72|200.64|200.77|200.64|200.77|200.64|200.72|200.64|7
1750064870000|2025-06-16 09:07:50||200.69||200.69||200.69||200.69|10
1750064880000|2025-06-16 09:08:00|200.82||200.77||200.82||200.77||2911
1750064890000|2025-06-16 09:08:10|200.82||200.77||200.82||200.77||7
1750064900000|2025-06-16 09:08:20|||||||||3
1750064910000|2025-06-16 09:08:30|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|20
1750064920000|2025-06-16 09:08:40|||||||||3
1750064930000|2025-06-16 09:08:50|||||||||3
1750064940000|2025-06-16 09:09:00|||||||||8
1750064950000|2025-06-16 09:09:10|200.72||200.72||200.72||200.72||40
1750064960000|2025-06-16 09:09:20|200.67|200.64|200.72|200.64|200.72|200.64|200.67|200.64|6
1750064970000|2025-06-16 09:09:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|16
1750064980000|2025-06-16 09:09:40|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|87
1750064990000|2025-06-16 09:09:50|200.62|200.59|200.62|200.54|200.62|200.59|200.62|200.54|6
1750065000000|2025-06-16 09:10:00|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|6
1750065010000|2025-06-16 09:10:10|200.57||200.57||200.62||200.57||4
1750065020000|2025-06-16 09:10:20|||||||||8003
1750065030000|2025-06-16 09:10:30|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|3
1750065040000|2025-06-16 09:10:40|||||||||5
1750065050000|2025-06-16 09:10:50|||||||||3
1750065060000|2025-06-16 09:11:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|93
1750065070000|2025-06-16 09:11:10|||||||||3
1750065080000|2025-06-16 09:11:20|||||||||4
1750065090000|2025-06-16 09:11:30||200.54||200.59||200.59||200.54|74
1750065100000|2025-06-16 09:11:40|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|57
1750065110000|2025-06-16 09:11:50|200.62|200.54|200.67|200.59|200.67|200.59|200.62|200.54|9
1750065120000|2025-06-16 09:12:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|7
1750065130000|2025-06-16 09:12:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|8
1750065140000|2025-06-16 09:12:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|11
1750065150000|2025-06-16 09:12:30||200.74||200.79||200.79||200.74|14
1750065160000|2025-06-16 09:12:40|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|36
1750065170000|2025-06-16 09:12:50|||||||||3
1750065180000|2025-06-16 09:13:00||200.64||200.64||200.69||200.64|5
1750065190000|2025-06-16 09:13:10|200.72||200.72||200.77||200.72||26
1750065200000|2025-06-16 09:13:20|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.69|19
1750065210000|2025-06-16 09:13:30||200.64||200.64||200.69||200.64|3
1750065220000|2025-06-16 09:13:40|200.72|200.59|200.67|200.59|200.72|200.59|200.67|200.59|5
1750065230000|2025-06-16 09:13:50|200.72|200.64|200.67|200.59|200.72|200.64|200.67|200.59|5
1750065240000|2025-06-16 09:14:00||200.54||200.59||200.59||200.54|14
1750065250000|2025-06-16 09:14:10|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|17
1750065260000|2025-06-16 09:14:20|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.59|4
1750065270000|2025-06-16 09:14:30|200.62|200.54|200.62|200.54|200.67|200.54|200.62|200.54|10
1750065280000|2025-06-16 09:14:40|||||||||4
1750065290000|2025-06-16 09:14:50|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|3
1750065300000|2025-06-16 09:15:00|200.62|200.59|200.67|200.59|200.67|200.59|200.62|200.54|7
1750065310000|2025-06-16 09:15:10|||||||||3
1750065320000|2025-06-16 09:15:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|21
1750065330000|2025-06-16 09:15:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|10
1750065340000|2025-06-16 09:15:40|||||||||3
1750065350000|2025-06-16 09:15:50|200.72||200.67||200.72||200.67||24
1750065360000|2025-06-16 09:16:00|200.72||200.67||200.72||200.67||5
1750065370000|2025-06-16 09:16:10|200.72||200.67||200.72||200.67||3
1750065380000|2025-06-16 09:16:20|||||||||69
1750065390000|2025-06-16 09:16:30|200.72||200.67||200.72||200.67||7
1750065400000|2025-06-16 09:16:40|200.72||200.72||200.72||200.67||4
1750065410000|2025-06-16 09:16:50|200.67|200.64|200.67|200.54|200.72|200.64|200.67|200.54|78
1750065420000|2025-06-16 09:17:00|200.62|200.49|200.67|200.54|200.67|200.54|200.57|200.49|187
1750065430000|2025-06-16 09:17:10||200.59||200.59||200.59||200.54|18
1750065440000|2025-06-16 09:17:20|||||||||3
1750065450000|2025-06-16 09:17:30|||||||||4
1750065460000|2025-06-16 09:17:40|||||||||3
1750065470000|2025-06-16 09:17:50|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|56
1750065480000|2025-06-16 09:18:00|||||||||2
1750065490000|2025-06-16 09:18:10|200.62|200.54|200.77|200.64|200.77|200.64|200.62|200.54|30
1750065500000|2025-06-16 09:18:20|200.72|200.69|200.72|200.64|200.72|200.69|200.72|200.64|35
1750065510000|2025-06-16 09:18:30|200.77||200.72||200.77||200.72||14
1750065520000|2025-06-16 09:18:40|||||||||6
1750065530000|2025-06-16 09:18:50|||||||||9
1750065540000|2025-06-16 09:19:00|200.77|200.69|200.67|200.59|200.77|200.69|200.67|200.59|108
1750065550000|2025-06-16 09:19:10|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|18
1750065560000|2025-06-16 09:19:20|||||||||2
1750065570000|2025-06-16 09:19:30|||||||||11
1750065580000|2025-06-16 09:19:40|||||||||4
1750065590000|2025-06-16 09:19:50|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|21
1750065600000|2025-06-16 09:20:00|200.62|200.54|200.57|200.49|200.62|200.54|200.57|200.49|47
1750065610000|2025-06-16 09:20:10|||||||||4
1750065620000|2025-06-16 09:20:20|||||||||6
1750065630000|2025-06-16 09:20:30|||||||||8
1750065640000|2025-06-16 09:20:40|||||||||6
1750065650000|2025-06-16 09:20:50|||||||||4
1750065660000|2025-06-16 09:21:00|200.62|200.54|200.67|200.54|200.67|200.54|200.62|200.54|18
1750065670000|2025-06-16 09:21:10||200.59||200.59||200.59||200.59|3
1750065680000|2025-06-16 09:21:20|||||||||17
1750065690000|2025-06-16 09:21:30|||||||||3
1750065700000|2025-06-16 09:21:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|8
1750065710000|2025-06-16 09:21:50|||||||||3
1750065720000|2025-06-16 09:22:00|||||||||12
1750065730000|2025-06-16 09:22:10|||||||||3
1750065740000|2025-06-16 09:22:20|||||||||19
1750065750000|2025-06-16 09:22:30|200.67|200.59|200.67|200.54|200.67|200.59|200.67|200.54|68
1750065760000|2025-06-16 09:22:40||200.59||200.59||200.59||200.54|5
1750065770000|2025-06-16 09:22:50||200.54||200.59||200.59||200.54|14
1750065780000|2025-06-16 09:23:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|7
1750065790000|2025-06-16 09:23:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|4
1750065800000|2025-06-16 09:23:20|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|20
1750065810000|2025-06-16 09:23:30|||||||||3
1750065820000|2025-06-16 09:23:40|200.77|200.59|200.77|200.64|200.77|200.64|200.77|200.59|20
1750065830000|2025-06-16 09:23:50|200.72|200.59|200.62|200.54|200.72|200.59|200.62|200.54|27
1750065840000|2025-06-16 09:24:00|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|10
1750065850000|2025-06-16 09:24:10|||||||||4
1750065860000|2025-06-16 09:24:20|||||||||3
1750065870000|2025-06-16 09:24:30|||||||||6
1750065880000|2025-06-16 09:24:40|||||||||9
1750065890000|2025-06-16 09:24:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|11
1750065900000|2025-06-16 09:25:00|||||||||4
1750065910000|2025-06-16 09:25:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|12
1750065920000|2025-06-16 09:25:20|200.82||200.82||200.82||200.82||4
1750065930000|2025-06-16 09:25:30|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.69|23
1750065940000|2025-06-16 09:25:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|37
1750065950000|2025-06-16 09:25:50|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|8
1750065960000|2025-06-16 09:26:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|5
1750065970000|2025-06-16 09:26:10|||||||||11
1750065980000|2025-06-16 09:26:20|||||||||4
1750065990000|2025-06-16 09:26:30|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|28
1750066000000|2025-06-16 09:26:40|201.02||200.97||201.02||200.97||63
1750066010000|2025-06-16 09:26:50||200.84||200.84||200.84||200.84|29
1750066020000|2025-06-16 09:27:00||200.89||200.89||200.89||200.89|2
1750066030000|2025-06-16 09:27:10|200.92|200.84|200.97|200.84|200.97|200.84|200.92|200.84|10
1750066040000|2025-06-16 09:27:20|200.92||200.92||200.92||200.92||0
1750066050000|2025-06-16 09:27:30|||||||||33
1750066060000|2025-06-16 09:27:40|200.97||200.97||200.97||200.97||27
1750066070000|2025-06-16 09:27:50|200.92||200.92||200.92||200.92||114
1750066080000|2025-06-16 09:28:00|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|4
1750066090000|2025-06-16 09:28:10||200.94||200.94||200.94||200.94|0
1750066120000|2025-06-16 09:28:40|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|84
1750066130000|2025-06-16 09:28:50|201.02|200.89|200.92|200.84|201.02|200.89|200.92|200.79|189
1750066150000|2025-06-16 09:29:10|||||||||28
1750066170000|2025-06-16 09:29:30|||||||||320
1750066180000|2025-06-16 09:29:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|31
1750066190000|2025-06-16 09:29:50|||||||||36
1750066200000|2025-06-16 09:30:00|||||||||16
1750066220000|2025-06-16 09:30:20|200.92|200.84|201.02|200.94|201.02|200.94|200.92|200.84|19
1750066240000|2025-06-16 09:30:40|||||||||1
1750066250000|2025-06-16 09:30:50|||||||||5
1750066260000|2025-06-16 09:31:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|9
1750066270000|2025-06-16 09:31:10|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|10
1750066280000|2025-06-16 09:31:20||200.94||200.94||200.94||200.94|1
1750066290000|2025-06-16 09:31:30||200.89||200.89||200.89||200.89|9
1750066300000|2025-06-16 09:31:40||200.94||200.94||200.94||200.94|1
1750066310000|2025-06-16 09:31:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|189
1750066320000|2025-06-16 09:32:00|201.02|200.94|201.02|200.94|201.02|200.99|201.02|200.94|29
1750066330000|2025-06-16 09:32:10|||||||||2
1750066340000|2025-06-16 09:32:20|201.07||201.07||201.07||201.02||2
1750066350000|2025-06-16 09:32:30|201.02|200.99|201.02|200.94|201.02|200.99|201.02|200.94|2
1750066360000|2025-06-16 09:32:40|||||||||6
1750066390000|2025-06-16 09:33:10|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|27
1750066410000|2025-06-16 09:33:30|||||||||5
1750066420000|2025-06-16 09:33:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|6
1750066430000|2025-06-16 09:33:50||200.84||200.89||200.89||200.84|1
1750066440000|2025-06-16 09:34:00|||||||||2
1750066460000|2025-06-16 09:34:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|9
1750066470000|2025-06-16 09:34:30|||||||||44
1750066490000|2025-06-16 09:34:50|||||||||1
1750066500000|2025-06-16 09:35:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|236
1750066510000|2025-06-16 09:35:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|41
1750066520000|2025-06-16 09:35:20|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.69|8
1750066530000|2025-06-16 09:35:30|||||||||3
1750066540000|2025-06-16 09:35:40|||||||||17
1750066550000|2025-06-16 09:35:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|3
1750066560000|2025-06-16 09:36:00|200.82||200.82||200.82||200.77||20
1750066570000|2025-06-16 09:36:10|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.74|2
1750066590000|2025-06-16 09:36:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|5
1750066600000|2025-06-16 09:36:40|200.92||200.87||200.92||200.87||5
1750066610000|2025-06-16 09:36:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|16
1750066630000|2025-06-16 09:37:10|||||||||14
1750066640000|2025-06-16 09:37:20||200.79||200.79||200.79||200.79|1
1750066650000|2025-06-16 09:37:30|200.87||200.92||200.92||200.87||0
1750066660000|2025-06-16 09:37:40||200.84||200.84||200.84||200.84|0
1750066670000|2025-06-16 09:37:50|||||||||5
1750066680000|2025-06-16 09:38:00|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|337
1750066700000|2025-06-16 09:38:20|||||||||7280
1750066710000|2025-06-16 09:38:30|||||||||21
1750066720000|2025-06-16 09:38:40|||||||||83
1750066730000|2025-06-16 09:38:50|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|84
1750066740000|2025-06-16 09:39:00|||||||||4
1750066750000|2025-06-16 09:39:10|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|20
1750066760000|2025-06-16 09:39:20|200.82|200.74|200.92|200.84|200.97|200.89|200.82|200.74|1072
1750066770000|2025-06-16 09:39:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|206
1750066780000|2025-06-16 09:39:40|200.82|200.74|200.82|200.74|200.87|200.79|200.82|200.74|39
1750066790000|2025-06-16 09:39:50|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|4543
1750066800000|2025-06-16 09:40:00|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|11
1750066810000|2025-06-16 09:40:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|1580
1750066820000|2025-06-16 09:40:20|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|11
1750066830000|2025-06-16 09:40:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|162
1750066840000|2025-06-16 09:40:40|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|20
1750066850000|2025-06-16 09:40:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|9
1750066860000|2025-06-16 09:41:00||200.79||200.84||200.84||200.79|45
1750066870000|2025-06-16 09:41:10|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|8
1750066880000|2025-06-16 09:41:20|200.92|200.84|200.87|200.79|200.92|200.84|200.87|200.79|30
1750066890000|2025-06-16 09:41:30|||||||||123
1750066900000|2025-06-16 09:41:40|200.82|200.74|200.87|200.74|200.87|200.74|200.82|200.74|11
1750066910000|2025-06-16 09:41:50|200.82||200.82||200.87||200.82||9
1750066920000|2025-06-16 09:42:00|||||||||3
1750066930000|2025-06-16 09:42:10|||||||||9
1750066940000|2025-06-16 09:42:20|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|20
1750066950000|2025-06-16 09:42:30|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|37
1750066960000|2025-06-16 09:42:40|||||||||5
1750066970000|2025-06-16 09:42:50|||||||||1
1750066980000|2025-06-16 09:43:00||200.74||200.79||200.79||200.74|18
1750066990000|2025-06-16 09:43:10||200.74||200.79||200.79||200.74|4
1750067000000|2025-06-16 09:43:20|200.82|200.74|200.82|200.74|200.87|200.79|200.82|200.74|15
1750067010000|2025-06-16 09:43:30|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|59
1750067020000|2025-06-16 09:43:40|||||||||6
1750067030000|2025-06-16 09:43:50|||||||||3
1750067040000|2025-06-16 09:44:00||200.64||200.69||200.69||200.64|23
1750067050000|2025-06-16 09:44:10|200.72|200.59|200.72|200.64|200.72|200.64|200.72|200.59|18
1750067060000|2025-06-16 09:44:20|||||||||8
1750067070000|2025-06-16 09:44:30|||||||||3
1750067080000|2025-06-16 09:44:40|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|15
1750067090000|2025-06-16 09:44:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|7
1750067100000|2025-06-16 09:45:00|||||||||3
1750067110000|2025-06-16 09:45:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|7
1750067120000|2025-06-16 09:45:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|15
1750067130000|2025-06-16 09:45:30|||||||||2
1750067140000|2025-06-16 09:45:40|200.87|200.79|200.87|200.74|200.87|200.79|200.87|200.74|20
1750067150000|2025-06-16 09:45:50|200.82||200.82||200.82||200.82||3
1750067160000|2025-06-16 09:46:00|||||||||3
1750067170000|2025-06-16 09:46:10|||||||||9
1750067180000|2025-06-16 09:46:20|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|65
1750067190000|2025-06-16 09:46:30||200.69||200.69||200.69||200.69|6
1750067200000|2025-06-16 09:46:40|200.77||200.82||200.82||200.77||6
1750067210000|2025-06-16 09:46:50|200.77|200.74|200.82|200.69|200.82|200.74|200.77|200.69|23
1750067220000|2025-06-16 09:47:00|200.77||200.82||200.82||200.77||4
1750067230000|2025-06-16 09:47:10|200.77||200.77||200.82||200.77||3
1750067240000|2025-06-16 09:47:20|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|63
1750067250000|2025-06-16 09:47:30||200.69||200.69||200.69||200.69|8
1750067260000|2025-06-16 09:47:40|200.77||200.77||200.77||200.77||3
1750067270000|2025-06-16 09:47:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|26
1750067280000|2025-06-16 09:48:00|||||||||4
1750067290000|2025-06-16 09:48:10|||||||||863
1750067300000|2025-06-16 09:48:20|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|30
1750067310000|2025-06-16 09:48:30|||||||||4
1750067320000|2025-06-16 09:48:40|200.62|200.54|200.67|200.54|200.67|200.59|200.62|200.54|36
1750067330000|2025-06-16 09:48:50|||||||||4
1750067340000|2025-06-16 09:49:00|200.62||200.62||200.62||200.62||5
1750067350000|2025-06-16 09:49:10|200.57|200.49|200.57|200.49|200.57|200.49|200.57|200.49|7
1750067360000|2025-06-16 09:49:20|200.62|200.44|200.62|200.54|200.62|200.54|200.62|200.44|182
1750067370000|2025-06-16 09:49:30|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|12
1750067380000|2025-06-16 09:49:40|||||||||3
1750067390000|2025-06-16 09:49:50|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|5
1750067400000|2025-06-16 09:50:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|15
1750067410000|2025-06-16 09:50:10|||||||||4
1750067420000|2025-06-16 09:50:20|||||||||2
1750067430000|2025-06-16 09:50:30|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|27
1750067440000|2025-06-16 09:50:40|||||||||3
1750067450000|2025-06-16 09:50:50||200.69||200.74||200.74||200.69|72
1750067460000|2025-06-16 09:51:00|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|975
1750067470000|2025-06-16 09:51:10|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|135
1750067480000|2025-06-16 09:51:20|||||||||123
1750067490000|2025-06-16 09:51:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|22
1750067500000|2025-06-16 09:51:40|200.77|200.69|200.72|200.64|200.77|200.69|200.72|200.64|273
1750067510000|2025-06-16 09:51:50|||||||||3
1750067520000|2025-06-16 09:52:00||200.59||200.64||200.64||200.59|204
1750067530000|2025-06-16 09:52:10|200.67|200.59|200.67|200.59|200.67|200.59|200.67|200.59|40
1750067540000|2025-06-16 09:52:20|||||||||3
1750067550000|2025-06-16 09:52:30|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|175
1750067560000|2025-06-16 09:52:40|||||||||3
1750067570000|2025-06-16 09:52:50|200.77|200.69|200.82|200.69|200.82|200.69|200.77|200.69|51
1750067580000|2025-06-16 09:53:00|200.77|200.74|200.82|200.74|200.82|200.74|200.77|200.69|71
1750067590000|2025-06-16 09:53:10|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|4
1750067600000|2025-06-16 09:53:20|200.72|200.64|200.72|200.64|200.77|200.64|200.72|200.64|8
1750067610000|2025-06-16 09:53:30|200.77||200.77||200.77||200.72||15
1750067620000|2025-06-16 09:53:40|200.72||200.77||200.77||200.72||3
1750067630000|2025-06-16 09:53:50|200.72|200.69|200.77|200.69|200.77|200.69|200.72|200.69|10
1750067640000|2025-06-16 09:54:00|||||||||4
1750067650000|2025-06-16 09:54:10|||||||||2
1750067660000|2025-06-16 09:54:20|||||||||5
1750067670000|2025-06-16 09:54:30|||||||||3
1750067680000|2025-06-16 09:54:40||200.64||200.69||200.69||200.64|33
1750067690000|2025-06-16 09:54:50|||||||||50
1750067700000|2025-06-16 09:55:00|||||||||3
1750067710000|2025-06-16 09:55:10|200.72|200.64|200.72|200.59|200.72|200.64|200.67|200.59|8
1750067720000|2025-06-16 09:55:20|200.67||200.67||200.67||200.67||3
1750067730000|2025-06-16 09:55:30|||||||||4
1750067740000|2025-06-16 09:55:40|||||||||3
1750067750000|2025-06-16 09:55:50|||||||||3
1750067760000|2025-06-16 09:56:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|11
1750067770000|2025-06-16 09:56:10||200.59||200.59||200.59||200.59|8
1750067780000|2025-06-16 09:56:20|200.67|200.64|200.72|200.59|200.72|200.64|200.67|200.59|9
1750067790000|2025-06-16 09:56:30|||||||||3
1750067800000|2025-06-16 09:56:40|||||||||10
1750067810000|2025-06-16 09:56:50|200.67||200.72||200.72||200.67||10
1750067820000|2025-06-16 09:57:00|||||||||2
1750067830000|2025-06-16 09:57:10|||||||||5
1750067840000|2025-06-16 09:57:20|200.67||200.72||200.72||200.67||3
1750067850000|2025-06-16 09:57:30|200.67||200.67||200.67||200.67||5
1750067860000|2025-06-16 09:57:40|||||||||3
1750067870000|2025-06-16 09:57:50|||||||||4
1750067880000|2025-06-16 09:58:00|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|10
1750067890000|2025-06-16 09:58:10|||||||||4
1750067900000|2025-06-16 09:58:20|||||||||3
1750067910000|2025-06-16 09:58:30|||||||||242
1750067920000|2025-06-16 09:58:40|||||||||4
1750067930000|2025-06-16 09:58:50|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.69|30
1750067940000|2025-06-16 09:59:00|||||||||3
1750067950000|2025-06-16 09:59:10|200.72|200.64|200.72|200.64|200.72|200.64|200.72|200.64|54
1750067960000|2025-06-16 09:59:20|||||||||9
1750067970000|2025-06-16 09:59:30|||||||||9
1750067980000|2025-06-16 09:59:40|200.77||200.72||200.77||200.72||4
1750067990000|2025-06-16 09:59:50||200.59||200.59||200.59||200.59|6
1750068000000|2025-06-16 10:00:00|200.67|200.64|200.72|200.59|200.72|200.64|200.67|200.59|4
1750068010000|2025-06-16 10:00:10|200.77|200.64|200.72|200.64|200.77|200.64|200.72|200.64|76
1750068020000|2025-06-16 10:00:20|200.77||200.77||200.77||200.77||2
1750068030000|2025-06-16 10:00:30|200.72||200.77||200.77||200.72||0
1750068040000|2025-06-16 10:00:40||200.69||200.69||200.69||200.69|0
1750068050000|2025-06-16 10:00:50|200.82||200.82||200.82||200.82||0
1750068060000|2025-06-16 10:01:00|200.77||200.77||200.82||200.77||1
1750068070000|2025-06-16 10:01:10|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|4
1750068080000|2025-06-16 10:01:20|||||||||22
1750068090000|2025-06-16 10:01:30|||||||||357
1750068100000|2025-06-16 10:01:40|||||||||3
1750068110000|2025-06-16 10:01:50|||||||||34
1750068120000|2025-06-16 10:02:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|11
1750068130000|2025-06-16 10:02:10|200.92||200.87||200.92||200.87||3
1750068140000|2025-06-16 10:02:20|||||||||3
1750068150000|2025-06-16 10:02:30|||||||||10
1750068160000|2025-06-16 10:02:40|||||||||5
1750068170000|2025-06-16 10:02:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|4
1750068180000|2025-06-16 10:03:00|||||||||4
1750068190000|2025-06-16 10:03:10|||||||||3
1750068200000|2025-06-16 10:03:20|||||||||3
1750068210000|2025-06-16 10:03:30|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|42
1750068220000|2025-06-16 10:03:40|||||||||1
1750068230000|2025-06-16 10:03:50||200.79||200.79||200.79||200.79|22
1750068240000|2025-06-16 10:04:00|200.87|200.84|200.87|200.79|200.87|200.84|200.87|200.79|8
1750068260000|2025-06-16 10:04:20|200.82|200.74|200.87|200.74|200.87|200.79|200.82|200.74|163
1750068270000|2025-06-16 10:04:30|200.82||200.82||200.87||200.82||3
1750068290000|2025-06-16 10:04:50|||||||||6
1750068300000|2025-06-16 10:05:00|200.87||200.87||200.87||200.82||11
1750068310000|2025-06-16 10:05:10|200.82||200.87||200.87||200.82||0
1750068320000|2025-06-16 10:05:20||200.79||200.79||200.79||200.74|1
1750068330000|2025-06-16 10:05:30|200.92||200.87||200.92||200.87||17
1750068350000|2025-06-16 10:05:50|||||||||1
1750068360000|2025-06-16 10:06:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|11
1750068370000|2025-06-16 10:06:10||200.79||200.84||200.84||200.79|6
1750068400000|2025-06-16 10:06:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|20
1750068410000|2025-06-16 10:06:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|60
1750068420000|2025-06-16 10:07:00|||||||||11
1750068430000|2025-06-16 10:07:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|47
1750068440000|2025-06-16 10:07:20||200.84||200.84||200.84||200.84|7
1750068450000|2025-06-16 10:07:30|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.84|3
1750068460000|2025-06-16 10:07:40|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|22
1750068470000|2025-06-16 10:07:50|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.79|92
1750068480000|2025-06-16 10:08:00|200.87|200.79|200.82|200.74|200.87|200.79|200.82|200.74|2
1750068500000|2025-06-16 10:08:20|||||||||18
1750068510000|2025-06-16 10:08:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|30
1750068520000|2025-06-16 10:08:40|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|1
1750068530000|2025-06-16 10:08:50|200.87|200.79|200.92|200.84|200.92|200.84|200.87|200.79|17
1750068540000|2025-06-16 10:09:00|||||||||4
1750068550000|2025-06-16 10:09:10|||||||||98
1750068590000|2025-06-16 10:09:50|200.97|200.89|200.92|200.84|200.97|200.89|200.92|200.84|57
1750068600000|2025-06-16 10:10:00|||||||||9
1750068610000|2025-06-16 10:10:10|200.97||200.92||200.97||200.92||86
1750068620000|2025-06-16 10:10:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|1
1750068630000|2025-06-16 10:10:30|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.84|52
1750068640000|2025-06-16 10:10:40|200.97||200.92||200.97||200.92||0
1750068660000|2025-06-16 10:11:00|||||||||6
1750068680000|2025-06-16 10:11:20|||||||||18
1750068700000|2025-06-16 10:11:40|||||||||6
1750068710000|2025-06-16 10:11:50|||||||||16
1750068720000|2025-06-16 10:12:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|28
1750068730000|2025-06-16 10:12:10|200.92|200.84|200.97|200.89|200.97|200.89|200.92|200.84|28
1750068750000|2025-06-16 10:12:30|||||||||3
1750068760000|2025-06-16 10:12:40|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|54
1750068770000|2025-06-16 10:12:50|||||||||91
1750068780000|2025-06-16 10:13:00|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|5
1750068790000|2025-06-16 10:13:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|22
1750068810000|2025-06-16 10:13:30|200.87|200.79|200.87|200.79|200.87|200.79|200.87|200.79|11
1750068840000|2025-06-16 10:14:00|200.92||200.87||200.92||200.87||0
1750068850000|2025-06-16 10:14:10|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|3
1750068860000|2025-06-16 10:14:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|20
1750068870000|2025-06-16 10:14:30|200.92|200.84|200.92|200.84|200.97|200.84|200.92|200.84|53
1750068880000|2025-06-16 10:14:40|200.97||200.92||200.97||200.92||2
1750068900000|2025-06-16 10:15:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|13
1750068910000|2025-06-16 10:15:10||200.84||200.84||200.84||200.84|7
1750068920000|2025-06-16 10:15:20|200.92||200.97||200.97||200.92||0
1750068930000|2025-06-16 10:15:30|200.92||200.92||200.92||200.92||0
1750068950000|2025-06-16 10:15:50|200.97|200.89|200.97|200.89|200.97|200.89|200.92|200.89|0
1750068960000|2025-06-16 10:16:00|||||||||198
1750068980000|2025-06-16 10:16:20|||||||||21
1750069020000|2025-06-16 10:17:00|||||||||11
1750069040000|2025-06-16 10:17:20|||||||||24
1750069060000|2025-06-16 10:17:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|70
1750069070000|2025-06-16 10:17:50|||||||||15
1750069090000|2025-06-16 10:18:10|201.07|200.99|201.07|200.99|201.12|201.04|201.07|200.99|59
1750069100000|2025-06-16 10:18:20|201.12||201.07||201.12||201.07||3
1750069110000|2025-06-16 10:18:30|201.12||201.07||201.12||201.07||1
1750069120000|2025-06-16 10:18:40|201.12||201.12||201.12||201.12||1
1750069130000|2025-06-16 10:18:50||201.04||201.04||201.04||201.04|0
1750069140000|2025-06-16 10:19:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|8
1750069150000|2025-06-16 10:19:10|||||||||2
1750069160000|2025-06-16 10:19:20||200.94||200.99||200.99||200.94|1
1750069200000|2025-06-16 10:20:00|||||||||5
1750069230000|2025-06-16 10:20:30|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|107
1750069250000|2025-06-16 10:20:50|||||||||16
1750069260000|2025-06-16 10:21:00|||||||||4
1750069280000|2025-06-16 10:21:20||200.89||200.94||200.94||200.89|31
1750069300000|2025-06-16 10:21:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|3
1750069310000|2025-06-16 10:21:50|200.92|200.84|200.97|200.84|200.97|200.84|200.92|200.84|29
1750069320000|2025-06-16 10:22:00||200.89||200.89||200.89||200.89|0
1750069330000|2025-06-16 10:22:10|||||||||16
1750069340000|2025-06-16 10:22:20||200.84||200.84||200.84||200.84|8
1750069350000|2025-06-16 10:22:30|200.92|200.89|200.97|200.89|200.97|200.89|200.92|200.89|9
1750069360000|2025-06-16 10:22:40||200.84||200.89||200.89||200.84|9
1750069370000|2025-06-16 10:22:50||200.84||200.84||200.84||200.84|1
1750069380000|2025-06-16 10:23:00||200.89||200.84||200.89||200.84|6
1750069390000|2025-06-16 10:23:10||200.89||200.89||200.89||200.89|0
1750069420000|2025-06-16 10:23:40||200.84||200.84||200.84||200.84|14
1750069440000|2025-06-16 10:24:00|200.92|200.89|200.92|200.84|200.92|200.89|200.92|200.84|1
1750069450000|2025-06-16 10:24:10|||||||||5309
1750069460000|2025-06-16 10:24:20|||||||||129
1750069470000|2025-06-16 10:24:30|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|66
1750069480000|2025-06-16 10:24:40|200.97||201.02||201.02||200.97||4
1750069490000|2025-06-16 10:24:50||200.94||200.94||200.94||200.94|3
1750069500000|2025-06-16 10:25:00||200.89||200.89||200.89||200.89|26
1750069510000|2025-06-16 10:25:10||200.94||200.94||200.94||200.94|4
1750069520000|2025-06-16 10:25:20|||||||||3
1750069530000|2025-06-16 10:25:30|||||||||3754
1750069540000|2025-06-16 10:25:40|||||||||1252
1750069550000|2025-06-16 10:25:50|||||||||2
1750069560000|2025-06-16 10:26:00|||||||||46
1750069570000|2025-06-16 10:26:10||200.89||200.89||200.89||200.89|6
1750069580000|2025-06-16 10:26:20||200.94||200.94||200.94||200.94|42
1750069590000|2025-06-16 10:26:30||200.89||200.94||200.94||200.89|7
1750069600000|2025-06-16 10:26:40|||||||||19
1750069610000|2025-06-16 10:26:50|||||||||3
1750069620000|2025-06-16 10:27:00|||||||||5
1750069630000|2025-06-16 10:27:10|||||||||3
1750069640000|2025-06-16 10:27:20||200.89||200.89||200.89||200.89|20
1750069650000|2025-06-16 10:27:30||200.94||200.94||200.94||200.94|308
1750069660000|2025-06-16 10:27:40|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|7
1750069670000|2025-06-16 10:27:50|201.02||201.02||201.02||200.97||10
1750069680000|2025-06-16 10:28:00||200.94||200.89||200.94||200.89|5
1750069690000|2025-06-16 10:28:10|200.97||200.97||200.97||200.97||3
1750069700000|2025-06-16 10:28:20|||||||||3
1750069710000|2025-06-16 10:28:30|||||||||4
1750069720000|2025-06-16 10:28:40|||||||||2
1750069730000|2025-06-16 10:28:50|||||||||5
1750069740000|2025-06-16 10:29:00|||||||||2
1750069750000|2025-06-16 10:29:10|201.02||201.02||201.02||201.02||8
1750069760000|2025-06-16 10:29:20||200.94||200.94||200.94||200.94|1
1750069770000|2025-06-16 10:29:30|||||||||6
1750069780000|2025-06-16 10:29:40||200.89||200.94||200.94||200.89|14
1750069790000|2025-06-16 10:29:50|||||||||4
1750069800000|2025-06-16 10:30:00|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|152
1750069810000|2025-06-16 10:30:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|3
1750069820000|2025-06-16 10:30:20|||||||||11
1750069830000|2025-06-16 10:30:30|||||||||2
1750069840000|2025-06-16 10:30:40|200.97|200.89|201.02|200.89|201.02|200.89|200.97|200.89|21
1750069850000|2025-06-16 10:30:50||200.94||200.94||200.94||200.94|1
1750069860000|2025-06-16 10:31:00|||||||||4
1750069870000|2025-06-16 10:31:10|||||||||5
1750069880000|2025-06-16 10:31:20|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|9
1750069890000|2025-06-16 10:31:30|||||||||3
1750069900000|2025-06-16 10:31:40|||||||||9
1750069910000|2025-06-16 10:31:50|||||||||2
1750069920000|2025-06-16 10:32:00|||||||||2
1750069930000|2025-06-16 10:32:10||200.89||200.94||200.94||200.89|11
1750069940000|2025-06-16 10:32:20|||||||||3
1750069950000|2025-06-16 10:32:30|||||||||19
1750069960000|2025-06-16 10:32:40|||||||||4
1750069970000|2025-06-16 10:32:50|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|18
1750069980000|2025-06-16 10:33:00|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|7
1750069990000|2025-06-16 10:33:10|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|5254
1750070000000|2025-06-16 10:33:20|||||||||1
1750070010000|2025-06-16 10:33:30|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|1777
1750070020000|2025-06-16 10:33:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|8
1750070030000|2025-06-16 10:33:50|||||||||4
1750070040000|2025-06-16 10:34:00|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|18
1750070050000|2025-06-16 10:34:10|||||||||5
1750070060000|2025-06-16 10:34:20|||||||||1
1750070070000|2025-06-16 10:34:30|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|118
1750070080000|2025-06-16 10:34:40|201.12||201.12||201.12||201.12||24
1750070090000|2025-06-16 10:34:50|||||||||3
1750070100000|2025-06-16 10:35:00|201.07||201.07||201.07||201.07||3
1750070110000|2025-06-16 10:35:10|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|50
1750070120000|2025-06-16 10:35:20|||||||||3
1750070130000|2025-06-16 10:35:30|||||||||14
1750070140000|2025-06-16 10:35:40|||||||||3
1750070150000|2025-06-16 10:35:50||200.94||200.94||200.94||200.94|26
1750070160000|2025-06-16 10:36:00||200.99||200.99||200.99||200.99|3
1750070170000|2025-06-16 10:36:10||200.94||200.99||200.99||200.94|21
1750070180000|2025-06-16 10:36:20|||||||||3
1750070190000|2025-06-16 10:36:30|||||||||3
1750070200000|2025-06-16 10:36:40|201.12||201.12||201.12||201.12||7
1750070210000|2025-06-16 10:36:50|201.07|201.04|201.07|200.99|201.07|201.04|201.07|200.99|7
1750070220000|2025-06-16 10:37:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|30
1750070230000|2025-06-16 10:37:10|||||||||3
1750070240000|2025-06-16 10:37:20|||||||||5
1750070250000|2025-06-16 10:37:30|||||||||54
1750070260000|2025-06-16 10:37:40|||||||||3
1750070270000|2025-06-16 10:37:50|||||||||106
1750070280000|2025-06-16 10:38:00|||||||||53
1750070290000|2025-06-16 10:38:10|||||||||4
1750070300000|2025-06-16 10:38:20|||||||||3
1750070310000|2025-06-16 10:38:30|||||||||79
1750070320000|2025-06-16 10:38:40|||||||||4
1750070330000|2025-06-16 10:38:50||200.99||201.04||201.04||200.99|16
1750070340000|2025-06-16 10:39:00|201.07|200.99|201.02|200.94|201.07|200.99|201.02|200.94|21
1750070350000|2025-06-16 10:39:10|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|49
1750070360000|2025-06-16 10:39:20|||||||||3
1750070370000|2025-06-16 10:39:30|||||||||4
1750070380000|2025-06-16 10:39:40|||||||||8
1750070390000|2025-06-16 10:39:50|||||||||3
1750070400000|2025-06-16 10:40:00|||||||||4
1750070410000|2025-06-16 10:40:10|||||||||3
1750070420000|2025-06-16 10:40:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|11
1750070430000|2025-06-16 10:40:30|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|31
1750070440000|2025-06-16 10:40:40|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.89|3
1750070450000|2025-06-16 10:40:50|||||||||4
1750070460000|2025-06-16 10:41:00|200.92|200.84|200.92|200.84|200.92|200.84|200.92|200.84|29
1750070470000|2025-06-16 10:41:10|||||||||3
1750070480000|2025-06-16 10:41:20|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.89|39
1750070490000|2025-06-16 10:41:30|||||||||126
1750070500000|2025-06-16 10:41:40|||||||||5
1750070510000|2025-06-16 10:41:50|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|10
1750070520000|2025-06-16 10:42:00|||||||||4
1750070530000|2025-06-16 10:42:10|||||||||9
1750070540000|2025-06-16 10:42:20|||||||||4
1750070550000|2025-06-16 10:42:30|||||||||2
1750070560000|2025-06-16 10:42:40|||||||||5
1750070570000|2025-06-16 10:42:50|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|4
1750070580000|2025-06-16 10:43:00|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|5
1750070590000|2025-06-16 10:43:10|||||||||3
1750070600000|2025-06-16 10:43:20|||||||||4
1750070610000|2025-06-16 10:43:30|201.17|201.09|201.17|201.09|201.17|201.09|201.12|201.09|3
1750070620000|2025-06-16 10:43:40|||||||||13
1750070630000|2025-06-16 10:43:50||201.04||201.09||201.09||201.04|29
1750070640000|2025-06-16 10:44:00|201.12|201.04|201.17|201.04|201.17|201.04|201.12|201.04|6
1750070650000|2025-06-16 10:44:10|201.12|200.99|201.12|200.99|201.12|200.99|201.12|200.99|3
1750070660000|2025-06-16 10:44:20|201.07||201.07||201.07||201.07||10
1750070670000|2025-06-16 10:44:30|||||||||4
1750070680000|2025-06-16 10:44:40|201.12||201.07||201.12||201.07||8
1750070690000|2025-06-16 10:44:50|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|4
1750070700000|2025-06-16 10:45:00|||||||||49
1750070710000|2025-06-16 10:45:10|||||||||14
1750070720000|2025-06-16 10:45:20||200.99||200.99||200.99||200.99|18
1750070730000|2025-06-16 10:45:30|201.07||201.12||201.12||201.07||3
1750070740000|2025-06-16 10:45:40||201.04||201.04||201.04||201.04|4
1750070750000|2025-06-16 10:45:50|||||||||9
1750070760000|2025-06-16 10:46:00|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|19
1750070770000|2025-06-16 10:46:10||201.09||201.04||201.09||201.04|7
1750070780000|2025-06-16 10:46:20|201.12||201.12||201.12||201.12||3
1750070790000|2025-06-16 10:46:30|||||||||3
1750070800000|2025-06-16 10:46:40|||||||||3
1750070810000|2025-06-16 10:46:50|||||||||4
1750070820000|2025-06-16 10:47:00|||||||||3
1750070830000|2025-06-16 10:47:10|||||||||9
1750070840000|2025-06-16 10:47:20|201.17||201.12||201.17||201.12||10
1750070860000|2025-06-16 10:47:40|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|8
1750070880000|2025-06-16 10:48:00|201.07||201.12||201.12||201.07||0
1750070890000|2025-06-16 10:48:10|201.07||201.12||201.12||201.07||0
1750070900000|2025-06-16 10:48:20|201.07||201.12||201.12||201.07||0
1750070910000|2025-06-16 10:48:30||201.04||201.04||201.04||201.04|0
1750070930000|2025-06-16 10:48:50|||||||||15
1750071010000|2025-06-16 10:50:10|201.17|201.09|201.17|201.04|201.17|201.09|201.12|201.04|31
1750071020000|2025-06-16 10:50:20||201.09||201.09||201.09||201.09|9
1750071030000|2025-06-16 10:50:30|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|53
1750071040000|2025-06-16 10:50:40|||||||||7
1750071050000|2025-06-16 10:50:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|19
1750071070000|2025-06-16 10:51:10|||||||||15
1750071090000|2025-06-16 10:51:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|7
1750071120000|2025-06-16 10:52:00|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|17
1750071150000|2025-06-16 10:52:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|42
1750071170000|2025-06-16 10:52:50|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3
1750071200000|2025-06-16 10:53:20|201.22|201.14|201.17|201.09|201.22|201.14|201.17|201.09|49
1750071210000|2025-06-16 10:53:30|201.22||201.17||201.22||201.17||0
1750071220000|2025-06-16 10:53:40|201.22||201.17||201.22||201.17||6
1750071250000|2025-06-16 10:54:10||201.04||201.04||201.09||201.04|9
1750071260000|2025-06-16 10:54:20||201.09||201.04||201.09||201.04|0
1750071270000|2025-06-16 10:54:30||201.09||201.09||201.09||201.09|509
1750071280000|2025-06-16 10:54:40|||||||||41
1750071290000|2025-06-16 10:54:50|||||||||3
1750071300000|2025-06-16 10:55:00||201.04||201.09||201.09||201.04|16
1750071310000|2025-06-16 10:55:10|||||||||5
1750071320000|2025-06-16 10:55:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|11
1750071330000|2025-06-16 10:55:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|14
1750071340000|2025-06-16 10:55:40|||||||||11
1750071350000|2025-06-16 10:55:50|||||||||1
1750071360000|2025-06-16 10:56:00|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|20
1750071370000|2025-06-16 10:56:10|||||||||12
1750071380000|2025-06-16 10:56:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|6
1750071390000|2025-06-16 10:56:30|201.22||201.22||201.22||201.17||13
1750071400000|2025-06-16 10:56:40|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|1
1750071410000|2025-06-16 10:56:50|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|1
1750071420000|2025-06-16 10:57:00||201.14||201.14||201.14||201.09|0
1750071430000|2025-06-16 10:57:10|201.27|201.19|201.27|201.14|201.27|201.19|201.22|201.14|1
1750071440000|2025-06-16 10:57:20|201.22||201.22||201.22||201.22||1
1750071450000|2025-06-16 10:57:30|201.27|201.19|201.27|201.19|201.27|201.19|201.27|201.19|7
1750071460000|2025-06-16 10:57:40|201.32||201.32||201.32||201.32||82
1750071470000|2025-06-16 10:57:50|201.27|201.24|201.27|201.19|201.27|201.24|201.27|201.19|36
1750071480000|2025-06-16 10:58:00|201.32||201.32||201.32||201.32||32
1750071490000|2025-06-16 10:58:10|201.27||201.27||201.32||201.27||0
1750071500000|2025-06-16 10:58:20|201.32||201.27||201.32||201.27||0
1750071510000|2025-06-16 10:58:30|||||||||25
1750071540000|2025-06-16 10:59:00|||||||||7186
1750071550000|2025-06-16 10:59:10||201.14||201.19||201.19||201.14|7253
1750071560000|2025-06-16 10:59:20|||||||||3
1750071570000|2025-06-16 10:59:30||201.14||201.19||201.19||201.14|74
1750071580000|2025-06-16 10:59:40|201.32||201.32||201.32||201.32||18
1750071590000|2025-06-16 10:59:50||201.24||201.24||201.24||201.24|4
1750071600000|2025-06-16 11:00:00|201.27|201.19|201.22|201.14|201.27|201.19|201.22|201.14|7
1750071610000|2025-06-16 11:00:10|||||||||4
1750071620000|2025-06-16 11:00:20|||||||||4
1750071630000|2025-06-16 11:00:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|10
1750071640000|2025-06-16 11:00:40|||||||||6
1750071650000|2025-06-16 11:00:50|201.22|201.04|201.17|201.04|201.22|201.04|201.17|201.04|158
1750071660000|2025-06-16 11:01:00||201.09||201.09||201.09||201.09|45
1750071670000|2025-06-16 11:01:10|201.07|200.99|201.12|200.99|201.12|200.99|201.07|200.99|86
1750071680000|2025-06-16 11:01:20|201.07|201.04|201.07|200.99|201.12|201.04|201.07|200.99|24
1750071690000|2025-06-16 11:01:30|||||||||4
1750071700000|2025-06-16 11:01:40|201.12||201.07||201.12||201.07||5
1750071710000|2025-06-16 11:01:50|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|25
1750071720000|2025-06-16 11:02:00|||||||||4
1750071730000|2025-06-16 11:02:10|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|92
1750071740000|2025-06-16 11:02:20|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.94|67
1750071750000|2025-06-16 11:02:30|201.02||201.07||201.07||201.02||3
1750071760000|2025-06-16 11:02:40||200.99||200.99||200.99||200.99|4
1750071770000|2025-06-16 11:02:50|201.02|200.94|201.02|200.94|201.02|200.99|201.02|200.94|29
1750071780000|2025-06-16 11:03:00|201.07||201.02||201.07||201.02||9
1750071790000|2025-06-16 11:03:10|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|28
1750071800000|2025-06-16 11:03:20|201.02|200.99|201.07|200.99|201.07|200.99|201.02|200.99|11
1750071810000|2025-06-16 11:03:30|||||||||9
1750071820000|2025-06-16 11:03:40|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|219
1750071830000|2025-06-16 11:03:50|||||||||3
1750071840000|2025-06-16 11:04:00|||||||||3
1750071850000|2025-06-16 11:04:10|||||||||4
1750071860000|2025-06-16 11:04:20|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|33
1750071870000|2025-06-16 11:04:30|||||||||4
1750071880000|2025-06-16 11:04:40|||||||||8
1750071890000|2025-06-16 11:04:50|||||||||3
1750071900000|2025-06-16 11:05:00|||||||||3
1750071910000|2025-06-16 11:05:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|102
1750071920000|2025-06-16 11:05:20|||||||||3
1750071930000|2025-06-16 11:05:30|||||||||3
1750071940000|2025-06-16 11:05:40|||||||||15
1750071950000|2025-06-16 11:05:50|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|207
1750071960000|2025-06-16 11:06:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|97
1750071970000|2025-06-16 11:06:10|||||||||4
1750071980000|2025-06-16 11:06:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|21
1750071990000|2025-06-16 11:06:30|||||||||3
1750072000000|2025-06-16 11:06:40|200.97|200.89|200.97|200.89|201.02|200.89|200.97|200.89|57
1750072010000|2025-06-16 11:06:50|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|30
1750072020000|2025-06-16 11:07:00|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|20
1750072030000|2025-06-16 11:07:10|||||||||9
1750072040000|2025-06-16 11:07:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|30
1750072050000|2025-06-16 11:07:30|||||||||3
1750072060000|2025-06-16 11:07:40|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|10
1750072070000|2025-06-16 11:07:50|||||||||3
1750072080000|2025-06-16 11:08:00||200.94||200.99||200.99||200.94|5
1750072090000|2025-06-16 11:08:10|||||||||6
1750072100000|2025-06-16 11:08:20|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|8
1750072110000|2025-06-16 11:08:30|201.07||201.02||201.07||201.02||3
1750072120000|2025-06-16 11:08:40|201.07|200.89|200.97|200.89|201.07|200.89|200.97|200.89|4
1750072130000|2025-06-16 11:08:50|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|11
1750072140000|2025-06-16 11:09:00||200.94||200.94||200.94||200.94|9
1750072150000|2025-06-16 11:09:10|||||||||4
1750072160000|2025-06-16 11:09:20|||||||||5
1750072170000|2025-06-16 11:09:30|200.97|200.89|200.97|200.89|201.02|200.94|200.97|200.89|15
1750072180000|2025-06-16 11:09:40|||||||||3
1750072190000|2025-06-16 11:09:50|201.02||201.02||201.02||201.02||11
1750072200000|2025-06-16 11:10:00|200.97||201.02||201.02||200.97||4
1750072210000|2025-06-16 11:10:10|200.97||200.97||201.02||200.97||3
1750072220000|2025-06-16 11:10:20|201.02|200.94|201.02|200.94|201.02|200.94|200.97|200.94|4
1750072230000|2025-06-16 11:10:30|201.07||201.07||201.07||201.02||3
1750072240000|2025-06-16 11:10:40|||||||||3
1750072250000|2025-06-16 11:10:50|201.02||201.02||201.02||201.02||4
1750072260000|2025-06-16 11:11:00|201.07||201.02||201.07||201.02||29
1750072270000|2025-06-16 11:11:10||200.89||200.89||200.89||200.89|14
1750072280000|2025-06-16 11:11:20|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.89|6
1750072290000|2025-06-16 11:11:30|||||||||3
1750072300000|2025-06-16 11:11:40|||||||||3
1750072310000|2025-06-16 11:11:50|||||||||7
1750072320000|2025-06-16 11:12:00|201.02||200.97||201.02||200.97||4
1750072330000|2025-06-16 11:12:10|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|10
1750072340000|2025-06-16 11:12:20||200.89||200.89||200.94||200.89|5
1750072350000|2025-06-16 11:12:30|200.97||200.97||201.02||200.97||3
1750072360000|2025-06-16 11:12:40|201.02||200.97||201.02||200.97||3
1750072370000|2025-06-16 11:12:50|||||||||4
1750072380000|2025-06-16 11:13:00|||||||||4
1750072390000|2025-06-16 11:13:10|||||||||3
1750072400000|2025-06-16 11:13:20|||||||||3
1750072410000|2025-06-16 11:13:30|||||||||3
1750072420000|2025-06-16 11:13:40|201.02|200.94|201.02|200.89|201.02|200.94|201.02|200.89|19
1750072430000|2025-06-16 11:13:50|200.97||200.97||201.02||200.97||13
1750072440000|2025-06-16 11:14:00|||||||||3
1750072450000|2025-06-16 11:14:10|||||||||4
1750072460000|2025-06-16 11:14:20|||||||||3
1750072470000|2025-06-16 11:14:30|||||||||3
1750072480000|2025-06-16 11:14:40|||||||||4
1750072490000|2025-06-16 11:14:50|||||||||3
1750072500000|2025-06-16 11:15:00|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.94|40
1750072510000|2025-06-16 11:15:10|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.99|4
1750072520000|2025-06-16 11:15:20|201.02|200.94|201.02|200.94|201.02|200.94|201.02|200.94|36
1750072530000|2025-06-16 11:15:30|||||||||11
1750072540000|2025-06-16 11:15:40|||||||||4
1750072550000|2025-06-16 11:15:50|||||||||3
1750072560000|2025-06-16 11:16:00|201.07|200.99|201.07|200.99|201.07|200.99|201.02|200.94|7
1750072570000|2025-06-16 11:16:10|201.02|200.94|201.02|200.94|201.07|200.99|201.02|200.94|39
1750072590000|2025-06-16 11:16:30|201.07||201.02||201.07||201.02||0
1750072600000|2025-06-16 11:16:40||200.89||200.89||200.89||200.89|56
1750072610000|2025-06-16 11:16:50||200.94||200.94||200.94||200.94|0
1750072620000|2025-06-16 11:17:00|||||||||78
1750072630000|2025-06-16 11:17:10|||||||||10
1750072640000|2025-06-16 11:17:20|||||||||7
1750072650000|2025-06-16 11:17:30|||||||||2
1750072670000|2025-06-16 11:17:50|||||||||5
1750072690000|2025-06-16 11:18:10|||||||||1
1750072710000|2025-06-16 11:18:30|201.07|200.99|201.17|201.09|201.17|201.09|201.07|200.99|38
1750072730000|2025-06-16 11:18:50|201.22||201.17||201.22||201.17||5
1750072740000|2025-06-16 11:19:00|201.22||201.17||201.22||201.17||11
1750072750000|2025-06-16 11:19:10|201.12|201.04|201.12|201.04|201.12|201.09|201.12|201.04|109
1750072770000|2025-06-16 11:19:30|||||||||173
1750072790000|2025-06-16 11:19:50|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.99|17
1750072810000|2025-06-16 11:20:10|201.07|200.99|201.07|200.99|201.07|200.99|201.07|200.99|84
1750072820000|2025-06-16 11:20:20|201.02|200.94|201.07|200.94|201.07|200.94|201.02|200.94|38
1750072830000|2025-06-16 11:20:30||200.99||200.99||200.99||200.99|0
1750072860000|2025-06-16 11:21:00||200.94||200.99||200.99||200.94|2
1750072870000|2025-06-16 11:21:10|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|18
1750072890000|2025-06-16 11:21:30||200.99||201.04||201.04||200.99|13
1750072910000|2025-06-16 11:21:50|||||||||7116
1750072920000|2025-06-16 11:22:00|201.17|201.09|201.17|201.04|201.17|201.09|201.17|201.04|22
1750072930000|2025-06-16 11:22:10|||||||||7117
1750072940000|2025-06-16 11:22:20|201.12||201.12||201.12||201.12||10
1750072950000|2025-06-16 11:22:30|||||||||544
1750072960000|2025-06-16 11:22:40|||||||||25
1750072970000|2025-06-16 11:22:50|||||||||4
1750072980000|2025-06-16 11:23:00|||||||||4
1750072990000|2025-06-16 11:23:10|||||||||1877
1750073000000|2025-06-16 11:23:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|3135
1750073010000|2025-06-16 11:23:30|||||||||4
1750073020000|2025-06-16 11:23:40|201.22||201.17||201.22||201.17||20
1750073030000|2025-06-16 11:23:50|||||||||4
1750073040000|2025-06-16 11:24:00|201.22||201.22||201.22||201.22||26
1750073050000|2025-06-16 11:24:10||201.14||201.14||201.14||201.14|11
1750073060000|2025-06-16 11:24:20|||||||||14
1750073070000|2025-06-16 11:24:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|29
1750073080000|2025-06-16 11:24:40|201.22||201.17||201.22||201.17||11
1750073090000|2025-06-16 11:24:50|201.22||201.22||201.22||201.17||7
1750073100000|2025-06-16 11:25:00|201.17||201.17||201.17||201.17||9
1750073110000|2025-06-16 11:25:10||201.04||201.09||201.09||201.04|14
1750073120000|2025-06-16 11:25:20|201.12|201.04|201.12|201.04|201.12|201.04|201.12|201.04|13
1750073130000|2025-06-16 11:25:30|201.17||201.17||201.17||201.12||7
1750073140000|2025-06-16 11:25:40|||||||||4
1750073150000|2025-06-16 11:25:50||201.09||201.09||201.09||201.09|6
1750073160000|2025-06-16 11:26:00|||||||||3
1750073170000|2025-06-16 11:26:10|||||||||4
1750073180000|2025-06-16 11:26:20|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|10
1750073190000|2025-06-16 11:26:30|||||||||3
1750073200000|2025-06-16 11:26:40|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|7
1750073210000|2025-06-16 11:26:50|||||||||1
1750073220000|2025-06-16 11:27:00|201.22||201.22||201.22||201.22||13
1750073230000|2025-06-16 11:27:10|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|6
1750073240000|2025-06-16 11:27:20|||||||||9
1750073250000|2025-06-16 11:27:30|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.09|21
1750073260000|2025-06-16 11:27:40|201.22||201.22||201.22||201.22||18
1750073270000|2025-06-16 11:27:50|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|11
1750073280000|2025-06-16 11:28:00|201.27||201.27||201.27||201.27||3
1750073290000|2025-06-16 11:28:10|201.22||201.22||201.22||201.22||3
1750073300000|2025-06-16 11:28:20|201.27||201.27||201.27||201.22||3
1750073310000|2025-06-16 11:28:30|201.22||201.22||201.27||201.22||5
1750073320000|2025-06-16 11:28:40|||||||||3
1750073330000|2025-06-16 11:28:50|201.27||201.22||201.27||201.22||3
1750073340000|2025-06-16 11:29:00|201.27||201.22||201.27||201.22||3
1750073350000|2025-06-16 11:29:10|||||||||3
1750073360000|2025-06-16 11:29:20|||||||||4
1750073370000|2025-06-16 11:29:30|||||||||4
1750073380000|2025-06-16 11:29:40|||||||||3
1750073390000|2025-06-16 11:29:50|201.27|201.19|201.32|201.19|201.32|201.19|201.27|201.19|36
1750073400000|2025-06-16 11:30:00|201.27||201.27||201.32||201.27||11
1750073410000|2025-06-16 11:30:10|||||||||2
1750073420000|2025-06-16 11:30:20|||||||||4
1750073430000|2025-06-16 11:30:30|||||||||9
1750073440000|2025-06-16 11:30:40|||||||||4
1750073450000|2025-06-16 11:30:50|||||||||1
1750073460000|2025-06-16 11:31:00|201.32|201.24|201.37|201.29|201.37|201.29|201.32|201.24|58
1750073470000|2025-06-16 11:31:10|||||||||2
1750073480000|2025-06-16 11:31:20|||||||||8
1750073490000|2025-06-16 11:31:30|||||||||6
1750073500000|2025-06-16 11:31:40|201.42|201.34|201.37|201.29|201.42|201.34|201.37|201.29|104
1750073510000|2025-06-16 11:31:50|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|4
1750073520000|2025-06-16 11:32:00|||||||||3
1750073530000|2025-06-16 11:32:10|||||||||2
1750073540000|2025-06-16 11:32:20|||||||||18
1750073550000|2025-06-16 11:32:30|201.37|201.29|201.42|201.34|201.42|201.34|201.37|201.29|40
1750073560000|2025-06-16 11:32:40|||||||||3
1750073570000|2025-06-16 11:32:50|||||||||11
1750073580000|2025-06-16 11:33:00|201.47||201.47||201.47||201.47||10
1750073590000|2025-06-16 11:33:10||201.39||201.39||201.39||201.39|4
1750073600000|2025-06-16 11:33:20|||||||||9
1750073610000|2025-06-16 11:33:30|||||||||9
1750073620000|2025-06-16 11:33:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|15
1750073630000|2025-06-16 11:33:50|||||||||6
1750073640000|2025-06-16 11:34:00||201.39||201.39||201.39||201.39|14
1750073650000|2025-06-16 11:34:10||201.44||201.39||201.44||201.39|7
1750073660000|2025-06-16 11:34:20||201.44||201.39||201.44||201.39|3
1750073670000|2025-06-16 11:34:30|201.47||201.47||201.52||201.47||6
1750073680000|2025-06-16 11:34:40|201.52||201.47||201.52||201.47||29
1750073690000|2025-06-16 11:34:50|||||||||70
1750073700000|2025-06-16 11:35:00|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|34
1750073710000|2025-06-16 11:35:10|||||||||11
1750073720000|2025-06-16 11:35:20|201.47|201.39|201.47|201.39|201.52|201.39|201.47|201.39|16
1750073730000|2025-06-16 11:35:30|||||||||9
1750073740000|2025-06-16 11:35:40|201.52|201.44|201.52|201.44|201.52|201.44|201.47|201.44|24
1750073750000|2025-06-16 11:35:50|||||||||7
1750073760000|2025-06-16 11:36:00|||||||||1
1750073770000|2025-06-16 11:36:10|||||||||7
1750073780000|2025-06-16 11:36:20|||||||||1
1750073790000|2025-06-16 11:36:30|||||||||6
1750073800000|2025-06-16 11:36:40|||||||||16
1750073810000|2025-06-16 11:36:50|||||||||2
1750073820000|2025-06-16 11:37:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|70
1750073830000|2025-06-16 11:37:10|||||||||1
1750073840000|2025-06-16 11:37:20|201.62|201.54|201.62|201.54|201.67|201.59|201.57|201.49|104
1750073860000|2025-06-16 11:37:40|||||||||2
1750073880000|2025-06-16 11:38:00|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|63
1750073890000|2025-06-16 11:38:10||201.54||201.59||201.59||201.54|25
1750073900000|2025-06-16 11:38:20|||||||||7
1750073910000|2025-06-16 11:38:30||201.54||201.59||201.59||201.54|3
1750073920000|2025-06-16 11:38:40|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|31
1750073930000|2025-06-16 11:38:50|||||||||16
1750073940000|2025-06-16 11:39:00|||||||||9
1750073950000|2025-06-16 11:39:10|||||||||19
1750073960000|2025-06-16 11:39:20|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.49|58
1750073970000|2025-06-16 11:39:30|201.62|201.54|201.62|201.49|201.62|201.54|201.57|201.49|8
1750073980000|2025-06-16 11:39:40|201.57||201.57||201.62||201.57||91
1750073990000|2025-06-16 11:39:50|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.54|10
1750074000000|2025-06-16 11:40:00|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|2
1750074010000|2025-06-16 11:40:10|201.62|201.54|201.62|201.54|201.62|201.54|201.57|201.54|2
1750074030000|2025-06-16 11:40:30|||||||||3
1750074040000|2025-06-16 11:40:40|||||||||1
1750074060000|2025-06-16 11:41:00|||||||||1
1750074070000|2025-06-16 11:41:10|||||||||10233
1750074080000|2025-06-16 11:41:20|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|10022
1750074090000|2025-06-16 11:41:30|||||||||5
1750074100000|2025-06-16 11:41:40|||||||||2
1750074110000|2025-06-16 11:41:50|||||||||3
1750074120000|2025-06-16 11:42:00|||||||||28
1750074130000|2025-06-16 11:42:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.59|532
1750074140000|2025-06-16 11:42:20|||||||||10
1750074150000|2025-06-16 11:42:30|||||||||4
1750074160000|2025-06-16 11:42:40|||||||||4002
1750074170000|2025-06-16 11:42:50||201.59||201.59||201.59||201.59|1907
1750074180000|2025-06-16 11:43:00|201.67|201.64|201.67|201.59|201.67|201.64|201.67|201.59|3138
1750074190000|2025-06-16 11:43:10|||||||||8
1750074200000|2025-06-16 11:43:20||201.54||201.54||201.54||201.54|64
1750074210000|2025-06-16 11:43:30|201.72|201.59|201.72|201.59|201.72|201.64|201.72|201.59|5502
1750074220000|2025-06-16 11:43:40|||||||||2
1750074230000|2025-06-16 11:43:50|201.67||201.67||201.72||201.67||9
1750074240000|2025-06-16 11:44:00|||||||||4
1750074250000|2025-06-16 11:44:10|||||||||25
1750074260000|2025-06-16 11:44:20|||||||||3
1750074270000|2025-06-16 11:44:30|||||||||6
1750074280000|2025-06-16 11:44:40|||||||||2285
1750074290000|2025-06-16 11:44:50|||||||||4
1750074300000|2025-06-16 11:45:00||201.54||201.59||201.59||201.54|24
1750074310000|2025-06-16 11:45:10|||||||||4
1750074320000|2025-06-16 11:45:20|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|13
1750074330000|2025-06-16 11:45:30|201.62||201.62||201.62||201.62||4
1750074340000|2025-06-16 11:45:40|201.67||201.67||201.67||201.67||10
1750074350000|2025-06-16 11:45:50||201.59||201.59||201.59||201.59|5
1750074360000|2025-06-16 11:46:00|||||||||4
1750074370000|2025-06-16 11:46:10|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|311
1750074380000|2025-06-16 11:46:20|201.72||201.77||201.77||201.72||8
1750074390000|2025-06-16 11:46:30||201.69||201.69||201.69||201.69|30
1750074400000|2025-06-16 11:46:40|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|1657
1750074410000|2025-06-16 11:46:50||201.69||201.74||201.74||201.69|1660
1750074420000|2025-06-16 11:47:00|201.87||201.82||201.87||201.82||22
1750074430000|2025-06-16 11:47:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|61
1750074440000|2025-06-16 11:47:20|||||||||795
1750074450000|2025-06-16 11:47:30|||||||||1203
1750074460000|2025-06-16 11:47:40|||||||||25
1750074470000|2025-06-16 11:47:50|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|56
1750074480000|2025-06-16 11:48:00||201.74||201.74||201.74||201.74|9
1750074490000|2025-06-16 11:48:10||201.79||201.74||201.79||201.74|5
1750074500000|2025-06-16 11:48:20|201.82||201.82||201.82||201.82||6
1750074510000|2025-06-16 11:48:30|||||||||204
1750074520000|2025-06-16 11:48:40|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|186
1750074530000|2025-06-16 11:48:50|||||||||5
1750074540000|2025-06-16 11:49:00|||||||||57
1750074550000|2025-06-16 11:49:10|||||||||2282
1750074560000|2025-06-16 11:49:20|||||||||5
1750074570000|2025-06-16 11:49:30|||||||||7
1750074580000|2025-06-16 11:49:40|||||||||2
1750074590000|2025-06-16 11:49:50|||||||||11
1750074600000|2025-06-16 11:50:00|||||||||4
1750074610000|2025-06-16 11:50:10|||||||||8
1750074620000|2025-06-16 11:50:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|20
1750074630000|2025-06-16 11:50:30||201.74||201.74||201.74||201.74|45
1750074640000|2025-06-16 11:50:40|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|2274
1750074650000|2025-06-16 11:50:50|||||||||3
1750074660000|2025-06-16 11:51:00|||||||||5
1750074670000|2025-06-16 11:51:10||201.69||201.69||201.74||201.69|26
1750074680000|2025-06-16 11:51:20|201.77||201.77||201.77||201.77||4
1750074690000|2025-06-16 11:51:30|||||||||3
1750074700000|2025-06-16 11:51:40|||||||||2280
1750074710000|2025-06-16 11:51:50|||||||||4
1750074720000|2025-06-16 11:52:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|95
1750074730000|2025-06-16 11:52:10|||||||||7
1750074740000|2025-06-16 11:52:20|||||||||3
1750074750000|2025-06-16 11:52:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|9
1750074760000|2025-06-16 11:52:40|||||||||5
1750074770000|2025-06-16 11:52:50|||||||||4
1750074780000|2025-06-16 11:53:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|72
1750074790000|2025-06-16 11:53:10|201.92|201.84|201.92|201.79|201.92|201.84|201.92|201.79|48
1750074800000|2025-06-16 11:53:20|201.87||201.87||201.92||201.87||13
1750074810000|2025-06-16 11:53:30|201.92||201.87||201.92||201.87||7
1750074820000|2025-06-16 11:53:40||201.74||201.79||201.79||201.74|42
1750074830000|2025-06-16 11:53:50|||||||||5
1750074840000|2025-06-16 11:54:00|||||||||3
1750074850000|2025-06-16 11:54:10||201.74||201.74||201.74||201.74|20
1750074860000|2025-06-16 11:54:20|201.82||201.82||201.82||201.82||4
1750074870000|2025-06-16 11:54:30|||||||||6
1750074880000|2025-06-16 11:54:40|||||||||3
1750074890000|2025-06-16 11:54:50|||||||||5
1750074900000|2025-06-16 11:55:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|34
1750074910000|2025-06-16 11:55:10|||||||||17
1750074920000|2025-06-16 11:55:20|||||||||13
1750074930000|2025-06-16 11:55:30|||||||||4
1750074940000|2025-06-16 11:55:40|||||||||121
1750074950000|2025-06-16 11:55:50|||||||||3
1750074960000|2025-06-16 11:56:00|||||||||4
1750074970000|2025-06-16 11:56:10|201.87||201.87||201.87||201.82||3
1750074980000|2025-06-16 11:56:20|201.82|201.69|201.77|201.69|201.87|201.69|201.77|201.69|18
1750074990000|2025-06-16 11:56:30|||||||||10
1750075000000|2025-06-16 11:56:40|||||||||4
1750075010000|2025-06-16 11:56:50|||||||||5003
1750075020000|2025-06-16 11:57:00||201.64||201.69||201.69||201.64|45
1750075030000|2025-06-16 11:57:10|201.82|201.64|201.82|201.69|201.82|201.69|201.82|201.64|5006
1750075040000|2025-06-16 11:57:20|201.77||201.77||201.77||201.77||2
1750075050000|2025-06-16 11:57:30|201.82||201.82||201.82||201.82||5
1750075060000|2025-06-16 11:57:40|201.77||201.82||201.82||201.77||3
1750075070000|2025-06-16 11:57:50|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|25
1750075080000|2025-06-16 11:58:00|||||||||1
1750075090000|2025-06-16 11:58:10|201.87||201.82||201.87||201.82||9
1750075100000|2025-06-16 11:58:20|||||||||4003
1750075110000|2025-06-16 11:58:30|||||||||4
1750075120000|2025-06-16 11:58:40|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|5
1750075130000|2025-06-16 11:58:50|||||||||2
1750075140000|2025-06-16 11:59:00|201.82||201.82||201.82||201.82||4
1750075150000|2025-06-16 11:59:10|||||||||3
1750075160000|2025-06-16 11:59:20|||||||||4
1750075170000|2025-06-16 11:59:30|||||||||3
1750075180000|2025-06-16 11:59:40|||||||||2
1750075190000|2025-06-16 11:59:50|||||||||17
1750075200000|2025-06-16 12:00:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|2506
1750075210000|2025-06-16 12:00:10|||||||||4
1750075220000|2025-06-16 12:00:20|||||||||3
1750075230000|2025-06-16 12:00:30|||||||||2503
1750075240000|2025-06-16 12:00:40|||||||||3
1750075250000|2025-06-16 12:00:50|201.92||201.92||201.92||201.87||13
1750075260000|2025-06-16 12:01:00||201.84||201.84||201.84||201.84|2096
1750075270000|2025-06-16 12:01:10|||||||||2173
1750075280000|2025-06-16 12:01:20|||||||||4
1750075290000|2025-06-16 12:01:30|||||||||23
1750075300000|2025-06-16 12:01:40|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|25
1750075310000|2025-06-16 12:01:50|||||||||63
1750075320000|2025-06-16 12:02:00|||||||||3
1750075330000|2025-06-16 12:02:10|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|30
1750075340000|2025-06-16 12:02:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|16
1750075350000|2025-06-16 12:02:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|143
1750075360000|2025-06-16 12:02:40|||||||||4
1750075370000|2025-06-16 12:02:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|10
1750075380000|2025-06-16 12:03:00|||||||||4
1750075390000|2025-06-16 12:03:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|69
1750075400000|2025-06-16 12:03:20|201.97|201.89|201.97|201.89|201.97|201.89|201.92|201.84|24
1750075410000|2025-06-16 12:03:30|||||||||3
1750075420000|2025-06-16 12:03:40|||||||||60
1750075430000|2025-06-16 12:03:50|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|34
1750075440000|2025-06-16 12:04:00|||||||||3
1750075450000|2025-06-16 12:04:10|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|8
1750075460000|2025-06-16 12:04:20|||||||||3
1750075470000|2025-06-16 12:04:30|||||||||3
1750075480000|2025-06-16 12:04:40|201.97||201.92||201.97||201.92||46
1750075490000|2025-06-16 12:04:50|||||||||14
1750075500000|2025-06-16 12:05:00|||||||||2
1750075510000|2025-06-16 12:05:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|26
1750075520000|2025-06-16 12:05:20|||||||||3
1750075530000|2025-06-16 12:05:30|||||||||3
1750075540000|2025-06-16 12:05:40|||||||||45
1750075550000|2025-06-16 12:05:50||201.84||201.84||201.84||201.84|333
1750075560000|2025-06-16 12:06:00||201.89||201.89||201.89||201.89|4
1750075570000|2025-06-16 12:06:10|||||||||4
1750075580000|2025-06-16 12:06:20|||||||||3
1750075590000|2025-06-16 12:06:30|||||||||3
1750075600000|2025-06-16 12:06:40|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|54
1750075610000|2025-06-16 12:06:50|||||||||4
1750075620000|2025-06-16 12:07:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|107
1750075630000|2025-06-16 12:07:10||201.84||201.89||201.89||201.84|16
1750075640000|2025-06-16 12:07:20|||||||||4
1750075650000|2025-06-16 12:07:30|||||||||4
1750075660000|2025-06-16 12:07:40|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|6
1750075670000|2025-06-16 12:07:50|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|87
1750075680000|2025-06-16 12:08:00|||||||||34
1750075690000|2025-06-16 12:08:10|201.92||201.87||201.92||201.87||20
1750075700000|2025-06-16 12:08:20|201.92||201.87||201.92||201.87||2
1750075710000|2025-06-16 12:08:30|||||||||4
1750075720000|2025-06-16 12:08:40|||||||||3
1750075730000|2025-06-16 12:08:50|||||||||11
1750075740000|2025-06-16 12:09:00|201.92|201.84|201.97|201.84|201.97|201.89|201.92|201.84|275
1750075750000|2025-06-16 12:09:10||201.89||201.89||201.89||201.89|4
1750075760000|2025-06-16 12:09:20|||||||||4
1750075770000|2025-06-16 12:09:30|||||||||3
1750075780000|2025-06-16 12:09:40|||||||||16
1750075790000|2025-06-16 12:09:50|||||||||3
1750075800000|2025-06-16 12:10:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|26
1750075810000|2025-06-16 12:10:10|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|186
1750075820000|2025-06-16 12:10:20|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.94|174
1750075830000|2025-06-16 12:10:30|||||||||7
1750075840000|2025-06-16 12:10:40|||||||||49
1750075850000|2025-06-16 12:10:50|||||||||3
1750075860000|2025-06-16 12:11:00|||||||||3
1750075870000|2025-06-16 12:11:10|||||||||3
1750075880000|2025-06-16 12:11:20|202.12||202.07||202.12||202.07||18
1750075900000|2025-06-16 12:11:40|||||||||2
1750075910000|2025-06-16 12:11:50|||||||||10
1750075920000|2025-06-16 12:12:00|||||||||3
1750075930000|2025-06-16 12:12:10|||||||||3
1750075940000|2025-06-16 12:12:20|||||||||4
1750075950000|2025-06-16 12:12:30|||||||||2
1750075960000|2025-06-16 12:12:40|||||||||4
1750075970000|2025-06-16 12:12:50||201.94||201.94||201.94||201.94|45
1750075980000|2025-06-16 12:13:00|202.02||202.02||202.02||202.02||19
1750075990000|2025-06-16 12:13:10|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|11
1750076000000|2025-06-16 12:13:20|||||||||3
1750076010000|2025-06-16 12:13:30|||||||||4
1750076020000|2025-06-16 12:13:40|||||||||4
1750076030000|2025-06-16 12:13:50|||||||||3
1750076040000|2025-06-16 12:14:00|||||||||9
1750076050000|2025-06-16 12:14:10|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|90
1750076060000|2025-06-16 12:14:20|202.02|201.94|202.02|201.94|202.07|201.94|202.02|201.94|49
1750076070000|2025-06-16 12:14:30|||||||||5
1750076080000|2025-06-16 12:14:40|202.07||202.07||202.07||202.02||2
1750076090000|2025-06-16 12:14:50|202.02||202.02||202.07||202.02||0
1750076100000|2025-06-16 12:15:00|202.07|201.99|202.02|201.94|202.07|201.99|202.02|201.94|3
1750076110000|2025-06-16 12:15:10|202.07||202.07||202.07||202.02||18
1750076120000|2025-06-16 12:15:20||201.99||201.99||201.99||201.99|5
1750076130000|2025-06-16 12:15:30|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.94|44
1750076140000|2025-06-16 12:15:40|||||||||19
1750076160000|2025-06-16 12:16:00|||||||||25
1750076170000|2025-06-16 12:16:10|201.97|201.89|201.97|201.89|202.02|201.89|201.97|201.89|84
1750076180000|2025-06-16 12:16:20|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|0
1750076190000|2025-06-16 12:16:30|||||||||5
1750076200000|2025-06-16 12:16:40|||||||||5
1750076210000|2025-06-16 12:16:50|||||||||5
1750076220000|2025-06-16 12:17:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|273
1750076230000|2025-06-16 12:17:10|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|127
1750076240000|2025-06-16 12:17:20|||||||||12
1750076250000|2025-06-16 12:17:30|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|15
1750076260000|2025-06-16 12:17:40|202.07||202.02||202.07||202.02||23
1750076270000|2025-06-16 12:17:50|202.07||202.02||202.07||202.02||4
1750076280000|2025-06-16 12:18:00|||||||||19
1750076290000|2025-06-16 12:18:10|||||||||5
1750076300000|2025-06-16 12:18:20|||||||||2
1750076310000|2025-06-16 12:18:30|||||||||36
1750076320000|2025-06-16 12:18:40|||||||||7
1750076340000|2025-06-16 12:19:00|||||||||1
1750076350000|2025-06-16 12:19:10|||||||||1
1750076360000|2025-06-16 12:19:20|||||||||4
1750076370000|2025-06-16 12:19:30|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|115
1750076400000|2025-06-16 12:20:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|94
1750076410000|2025-06-16 12:20:10|||||||||197
1750076420000|2025-06-16 12:20:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|42
1750076440000|2025-06-16 12:20:40|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|22
1750076450000|2025-06-16 12:20:50|202.12||202.12||202.12||202.12||688
1750076460000|2025-06-16 12:21:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|36
1750076470000|2025-06-16 12:21:10|||||||||3
1750076480000|2025-06-16 12:21:20|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|9
1750076490000|2025-06-16 12:21:30|||||||||3
1750076500000|2025-06-16 12:21:40|||||||||4
1750076510000|2025-06-16 12:21:50|||||||||5
1750076520000|2025-06-16 12:22:00|202.22||202.22||202.22||202.22||65
1750076530000|2025-06-16 12:22:10|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.09|62
1750076540000|2025-06-16 12:22:20|||||||||7
1750076550000|2025-06-16 12:22:30|||||||||3
1750076560000|2025-06-16 12:22:40|||||||||4
1750076570000|2025-06-16 12:22:50|||||||||55
1750076580000|2025-06-16 12:23:00|||||||||6
1750076590000|2025-06-16 12:23:10|||||||||4
1750076600000|2025-06-16 12:23:20|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|63
1750076610000|2025-06-16 12:23:30|||||||||4
1750076620000|2025-06-16 12:23:40|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|20
1750076630000|2025-06-16 12:23:50|||||||||5
1750076640000|2025-06-16 12:24:00|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|92
1750076650000|2025-06-16 12:24:10|202.27||202.32||202.32||202.27||6
1750076660000|2025-06-16 12:24:20|202.27|202.24|202.27|202.14|202.32|202.24|202.27|202.14|41
1750076670000|2025-06-16 12:24:30||202.19||202.14||202.19||202.14|23
1750076680000|2025-06-16 12:24:40|202.22||202.27||202.27||202.22||1
1750076700000|2025-06-16 12:25:00||202.19||202.14||202.19||202.14|8
1750076710000|2025-06-16 12:25:10|202.22||202.22||202.22||202.22||0
1750076720000|2025-06-16 12:25:20|202.27||202.22||202.27||202.22||3
1750076750000|2025-06-16 12:25:50|||||||||7
1750076800000|2025-06-16 12:26:40|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|56
1750076810000|2025-06-16 12:26:50|||||||||206
1750076820000|2025-06-16 12:27:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|66
1750076830000|2025-06-16 12:27:10|||||||||213
1750076840000|2025-06-16 12:27:20|||||||||17
1750076850000|2025-06-16 12:27:30|||||||||5156
1750076860000|2025-06-16 12:27:40|||||||||3
1750076870000|2025-06-16 12:27:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|63
1750076880000|2025-06-16 12:28:00|||||||||3
1750076890000|2025-06-16 12:28:10|||||||||27
1750076900000|2025-06-16 12:28:20|||||||||78
1750076910000|2025-06-16 12:28:30|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|48
1750076920000|2025-06-16 12:28:40|||||||||2
1750076930000|2025-06-16 12:28:50|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.09|12
1750076940000|2025-06-16 12:29:00|||||||||3
1750076950000|2025-06-16 12:29:10|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|3153
1750076960000|2025-06-16 12:29:20|||||||||45414
1750076970000|2025-06-16 12:29:30|202.17||202.22||202.22||202.17||1937
1750076980000|2025-06-16 12:29:40|202.17||202.17||202.17||202.17||3
1750076990000|2025-06-16 12:29:50|202.22||202.22||202.22||202.22||4
1750077000000|2025-06-16 12:30:00|202.27|202.14|202.22|202.14|202.27|202.14|202.22|202.14|2
1750077010000|2025-06-16 12:30:10|202.27||202.27||202.27||202.27||10
1750077020000|2025-06-16 12:30:20|202.22||202.27||202.27||202.22||6
1750077030000|2025-06-16 12:30:30|||||||||4
1750077040000|2025-06-16 12:30:40|202.22||202.27||202.27||202.22||3
1750077050000|2025-06-16 12:30:50|202.22||202.27||202.27||202.22||8
1750077060000|2025-06-16 12:31:00|202.22||202.27||202.27||202.22||2
1750077070000|2025-06-16 12:31:10|202.22||202.22||202.27||202.22||133
1750077080000|2025-06-16 12:31:20|||||||||9
1750077090000|2025-06-16 12:31:30|||||||||3
1750077100000|2025-06-16 12:31:40|||||||||3
1750077110000|2025-06-16 12:31:50|||||||||137
1750077120000|2025-06-16 12:32:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|57
1750077130000|2025-06-16 12:32:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|22
1750077140000|2025-06-16 12:32:20||202.09||202.14||202.14||202.09|111
1750077150000|2025-06-16 12:32:30|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|4
1750077160000|2025-06-16 12:32:40|||||||||4
1750077170000|2025-06-16 12:32:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|34
1750077180000|2025-06-16 12:33:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|101
1750077190000|2025-06-16 12:33:10|202.07|201.99|202.07|201.94|202.12|201.99|202.02|201.94|42
1750077200000|2025-06-16 12:33:20|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|25
1750077210000|2025-06-16 12:33:30|||||||||3
1750077220000|2025-06-16 12:33:40|202.12|202.04|202.22|202.14|202.27|202.14|202.12|202.04|474
1750077230000|2025-06-16 12:33:50|||||||||278
1750077240000|2025-06-16 12:34:00|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|34
1750077250000|2025-06-16 12:34:10|||||||||4
1750077260000|2025-06-16 12:34:20|202.22|202.14|202.22|202.09|202.22|202.14|202.22|202.09|22
1750077270000|2025-06-16 12:34:30|202.17||202.22||202.22||202.17||527
1750077280000|2025-06-16 12:34:40|202.17|202.14|202.22|202.14|202.22|202.14|202.17|202.14|11
1750077290000|2025-06-16 12:34:50|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.19|40
1750077300000|2025-06-16 12:35:00|||||||||8
1750077310000|2025-06-16 12:35:10|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|33
1750077320000|2025-06-16 12:35:20|202.22||202.22||202.22||202.22||11
1750077330000|2025-06-16 12:35:30|||||||||4
1750077340000|2025-06-16 12:35:40||202.14||202.09||202.14||202.09|5
1750077350000|2025-06-16 12:35:50|202.17|202.14|202.17|202.09|202.22|202.14|202.17|202.09|10
1750077360000|2025-06-16 12:36:00|202.12|202.04|202.17|202.04|202.17|202.04|202.12|202.04|74
1750077370000|2025-06-16 12:36:10||202.09||202.09||202.09||202.09|2
1750077380000|2025-06-16 12:36:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|7
1750077390000|2025-06-16 12:36:30|||||||||3
1750077400000|2025-06-16 12:36:40|||||||||4
1750077410000|2025-06-16 12:36:50||201.99||201.99||201.99||201.99|44
1750077420000|2025-06-16 12:37:00|202.17|202.04|202.12|202.04|202.17|202.09|202.12|202.04|12122
1750077430000|2025-06-16 12:37:10|202.17||202.17||202.17||202.17||10
1750077440000|2025-06-16 12:37:20|202.12||202.12||202.17||202.12||7
1750077450000|2025-06-16 12:37:30|202.17||202.12||202.17||202.12||3
1750077460000|2025-06-16 12:37:40|||||||||3
1750077470000|2025-06-16 12:37:50|||||||||48457
1750077480000|2025-06-16 12:38:00|202.17||202.12||202.17||202.12||24
1750077490000|2025-06-16 12:38:10|||||||||18
1750077500000|2025-06-16 12:38:20|||||||||2
1750077510000|2025-06-16 12:38:30|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|20
1750077520000|2025-06-16 12:38:40|202.12|202.09|202.17|202.09|202.17|202.09|202.12|202.09|2
1750077530000|2025-06-16 12:38:50|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|65
1750077540000|2025-06-16 12:39:00|||||||||3
1750077550000|2025-06-16 12:39:10|202.17|202.09|202.22|202.09|202.22|202.09|202.17|202.09|131
1750077560000|2025-06-16 12:39:20|202.17||202.17||202.22||202.17||11
1750077570000|2025-06-16 12:39:30|202.22||202.17||202.22||202.17||4
1750077580000|2025-06-16 12:39:40|202.22||202.17||202.22||202.17||3
1750077590000|2025-06-16 12:39:50|||||||||7
1750077600000|2025-06-16 12:40:00|||||||||3
1750077610000|2025-06-16 12:40:10|||||||||4
1750077620000|2025-06-16 12:40:20|||||||||20
1750077630000|2025-06-16 12:40:30|||||||||3
1750077640000|2025-06-16 12:40:40|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|34
1750077650000|2025-06-16 12:40:50|202.27|202.19|202.27|202.14|202.27|202.19|202.22|202.14|97
1750077660000|2025-06-16 12:41:00|202.22|202.19|202.27|202.19|202.27|202.19|202.22|202.19|130
1750077670000|2025-06-16 12:41:10|||||||||8
1750077680000|2025-06-16 12:41:20|||||||||6
1750077690000|2025-06-16 12:41:30||202.14||202.19||202.19||202.14|213
1750077700000|2025-06-16 12:41:40||202.14||202.19||202.19||202.14|3
1750077710000|2025-06-16 12:41:50|202.22|202.14|202.17|202.09|202.22|202.14|202.17|202.09|12
1750077720000|2025-06-16 12:42:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|3
1750077730000|2025-06-16 12:42:10|||||||||6
1750077740000|2025-06-16 12:42:20|||||||||4
1750077750000|2025-06-16 12:42:30|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|19
1750077760000|2025-06-16 12:42:40|||||||||3
1750077770000|2025-06-16 12:42:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|15
1750077780000|2025-06-16 12:43:00|||||||||3
1750077790000|2025-06-16 12:43:10|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|95
1750077800000|2025-06-16 12:43:20||202.09||202.09||202.09||202.09|19
1750077810000|2025-06-16 12:43:30|202.17||202.22||202.22||202.17||4
1750077820000|2025-06-16 12:43:40||202.14||202.14||202.14||202.14|3
1750077830000|2025-06-16 12:43:50|||||||||3
1750077840000|2025-06-16 12:44:00||202.09||202.09||202.14||202.09|4
1750077850000|2025-06-16 12:44:10||202.14||202.14||202.14||202.09|3
1750077860000|2025-06-16 12:44:20|||||||||3
1750077870000|2025-06-16 12:44:30|||||||||3
1750077880000|2025-06-16 12:44:40||202.09||202.09||202.09||202.09|4
1750077890000|2025-06-16 12:44:50|202.17|202.14|202.22|202.09|202.22|202.14|202.17|202.09|30
1750077900000|2025-06-16 12:45:00|202.17||202.22||202.22||202.17||3
1750077910000|2025-06-16 12:45:10||202.14||202.14||202.14||202.14|7
1750077920000|2025-06-16 12:45:20|||||||||50008
1750077930000|2025-06-16 12:45:30|||||||||8881
1750077940000|2025-06-16 12:45:40|||||||||3
1750077950000|2025-06-16 12:45:50|||||||||4
1750077960000|2025-06-16 12:46:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|30
1750077970000|2025-06-16 12:46:10|202.12|202.04|202.12|202.04|202.22|202.09|202.12|202.04|269
1750077980000|2025-06-16 12:46:20|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|4107
1750077990000|2025-06-16 12:46:30|202.17|202.09|202.17|202.04|202.17|202.09|202.17|202.04|4
1750078000000|2025-06-16 12:46:40||202.09||202.09||202.09||202.09|4002
1750078010000|2025-06-16 12:46:50|202.12|202.04|202.17|202.09|202.17|202.09|202.12|202.04|30
1750078020000|2025-06-16 12:47:00||202.04||202.09||202.09||202.04|3504
1750078030000|2025-06-16 12:47:10||202.04||202.09||202.09||202.04|3
1750078040000|2025-06-16 12:47:20|202.12|202.04|202.12|202.04|202.12|202.09|202.12|202.04|3
1750078050000|2025-06-16 12:47:30|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.09|7
1750078060000|2025-06-16 12:47:40|||||||||3754
1750078070000|2025-06-16 12:47:50|||||||||8
1750078080000|2025-06-16 12:48:00||202.04||202.04||202.04||202.04|6
1750078090000|2025-06-16 12:48:10||202.09||202.09||202.09||202.04|5753
1750078100000|2025-06-16 12:48:20|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|58
1750078110000|2025-06-16 12:48:30|||||||||3
1750078120000|2025-06-16 12:48:40|||||||||2
1750078130000|2025-06-16 12:48:50|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|55
1750078140000|2025-06-16 12:49:00|||||||||3
1750078150000|2025-06-16 12:49:10|||||||||5
1750078160000|2025-06-16 12:49:20||202.04||202.04||202.04||202.04|4
1750078170000|2025-06-16 12:49:30||202.09||202.09||202.09||202.09|4
1750078180000|2025-06-16 12:49:40|202.22||202.17||202.22||202.17||89
1750078190000|2025-06-16 12:49:50|||||||||17
1750078200000|2025-06-16 12:50:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|53
1750078210000|2025-06-16 12:50:10|202.17||202.17||202.17||202.17||190
1750078220000|2025-06-16 12:50:20|202.12||202.12||202.17||202.12||3
1750078230000|2025-06-16 12:50:30|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.09|3
1750078240000|2025-06-16 12:50:40||202.04||202.04||202.04||202.04|22
1750078250000|2025-06-16 12:50:50||202.09||202.09||202.09||202.09|2
1750078260000|2025-06-16 12:51:00||202.04||202.04||202.04||202.04|21
1750078270000|2025-06-16 12:51:10||202.09||202.09||202.09||202.09|4
1750078280000|2025-06-16 12:51:20|||||||||2
1750078290000|2025-06-16 12:51:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|12
1750078300000|2025-06-16 12:51:40|202.17||202.17||202.17||202.12||21
1750078310000|2025-06-16 12:51:50|202.12||202.12||202.17||202.12||9
1750078320000|2025-06-16 12:52:00|||||||||3
1750078330000|2025-06-16 12:52:10||201.99||201.99||201.99||201.99|24
1750078340000|2025-06-16 12:52:20|||||||||183
1750078350000|2025-06-16 12:52:30|202.07|202.04|202.07|201.99|202.07|202.04|202.07|201.99|8
1750078360000|2025-06-16 12:52:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|20
1750078370000|2025-06-16 12:52:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|10
1750078380000|2025-06-16 12:53:00|202.12||202.07||202.12||202.07||15
1750078390000|2025-06-16 12:53:10|202.12||202.07||202.12||202.07||11
1750078400000|2025-06-16 12:53:20|202.12||202.07||202.12||202.07||20
1750078410000|2025-06-16 12:53:30|202.12||202.07||202.12||202.07||10
1750078420000|2025-06-16 12:53:40|202.12||202.07||202.12||202.07||11
1750078430000|2025-06-16 12:53:50|||||||||668
1750078440000|2025-06-16 12:54:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|12
1750078450000|2025-06-16 12:54:10|||||||||4
1750078460000|2025-06-16 12:54:20||201.94||201.94||201.94||201.94|29
1750078470000|2025-06-16 12:54:30|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.94|13
1750078480000|2025-06-16 12:54:40|||||||||2
1750078490000|2025-06-16 12:54:50|||||||||4
1750078500000|2025-06-16 12:55:00|||||||||5
1750078510000|2025-06-16 12:55:10|202.12||202.07||202.12||202.07||314
1750078520000|2025-06-16 12:55:20|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|5
1750078530000|2025-06-16 12:55:30|202.12||202.07||202.12||202.07||6
1750078540000|2025-06-16 12:55:40|||||||||80
1750078550000|2025-06-16 12:55:50|||||||||2
1750078560000|2025-06-16 12:56:00|202.12||202.12||202.12||202.07||3
1750078570000|2025-06-16 12:56:10|202.07|202.04|202.07|201.99|202.12|202.04|202.07|201.99|89
1750078580000|2025-06-16 12:56:20|||||||||23
1750078590000|2025-06-16 12:56:30|202.12|201.94|202.02|201.94|202.12|201.94|202.02|201.94|55
1750078600000|2025-06-16 12:56:40|||||||||425
1750078610000|2025-06-16 12:56:50|||||||||18910
1750078620000|2025-06-16 12:57:00|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|3
1750078630000|2025-06-16 12:57:10||201.94||201.99||201.99||201.94|15038
1750078640000|2025-06-16 12:57:20|||||||||7
1750078650000|2025-06-16 12:57:30|||||||||2
1750078660000|2025-06-16 12:57:40|||||||||3
1750078670000|2025-06-16 12:57:50|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|23
1750078680000|2025-06-16 12:58:00|||||||||3
1750078690000|2025-06-16 12:58:10|||||||||4
1750078700000|2025-06-16 12:58:20|202.07||202.07||202.07||202.07||36
1750078710000|2025-06-16 12:58:30|202.02||202.02||202.02||202.02||1
1750078720000|2025-06-16 12:58:40|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|133
1750078730000|2025-06-16 12:58:50|||||||||3
1750078740000|2025-06-16 12:59:00|||||||||704
1750078750000|2025-06-16 12:59:10|||||||||3
1750078760000|2025-06-16 12:59:20|||||||||1
1750078770000|2025-06-16 12:59:30|||||||||56
1750078780000|2025-06-16 12:59:40|||||||||3
1750078790000|2025-06-16 12:59:50|||||||||4
1750078800000|2025-06-16 13:00:00|||||||||3
1750078810000|2025-06-16 13:00:10|||||||||3
1750078820000|2025-06-16 13:00:20|201.92|201.84|201.97|201.89|201.97|201.89|201.92|201.84|29
1750078830000|2025-06-16 13:00:30|||||||||7
1750078840000|2025-06-16 13:00:40|||||||||3
1750078850000|2025-06-16 13:00:50|||||||||31
1750078860000|2025-06-16 13:01:00|202.07|201.94|202.07|201.94|202.07|201.99|202.02|201.94|271
1750078870000|2025-06-16 13:01:10|202.02||202.02||202.02||202.02||3
1750078880000|2025-06-16 13:01:20|202.07||202.02||202.07||202.02||8
1750078890000|2025-06-16 13:01:30||201.89||201.94||201.94||201.89|21
1750078900000|2025-06-16 13:01:40||201.89||201.89||201.94||201.89|9
1750078910000|2025-06-16 13:01:50||201.94||201.94||201.94||201.89|10
1750078920000|2025-06-16 13:02:00|202.07||202.02||202.07||202.02||14406
1750078930000|2025-06-16 13:02:10|201.97|201.89|201.97|201.89|201.97|201.94|201.97|201.89|45613
1750078940000|2025-06-16 13:02:20|||||||||4
1750078950000|2025-06-16 13:02:30|202.02||202.02||202.02||201.97||5
1750078960000|2025-06-16 13:02:40|201.97||201.97||202.02||201.97||5
1750078970000|2025-06-16 13:02:50|202.02||201.97||202.02||201.97||11
1750078980000|2025-06-16 13:03:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|102
1750078990000|2025-06-16 13:03:10|||||||||223
1750079000000|2025-06-16 13:03:20|||||||||3
1750079010000|2025-06-16 13:03:30|||||||||3
1750079020000|2025-06-16 13:03:40|201.97|201.89|202.02|201.94|202.07|201.94|201.97|201.89|89
1750079030000|2025-06-16 13:03:50|||||||||28
1750079040000|2025-06-16 13:04:00|||||||||3
1750079050000|2025-06-16 13:04:10|||||||||4
1750079060000|2025-06-16 13:04:20|||||||||11
1750079070000|2025-06-16 13:04:30|||||||||3
1750079080000|2025-06-16 13:04:40|||||||||12
1750079090000|2025-06-16 13:04:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|50
1750079100000|2025-06-16 13:05:00|||||||||11
1750079110000|2025-06-16 13:05:10||201.84||201.89||201.89||201.84|22
1750079120000|2025-06-16 13:05:20||201.84||201.84||201.84||201.84|11
1750079130000|2025-06-16 13:05:30|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|365
1750079140000|2025-06-16 13:05:40||201.94||201.94||201.94||201.94|3
1750079150000|2025-06-16 13:05:50|||||||||3
1750079160000|2025-06-16 13:06:00|||||||||21
1750079170000|2025-06-16 13:06:10|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|18
1750079180000|2025-06-16 13:06:20|202.02||201.97||202.02||201.97||11
1750079190000|2025-06-16 13:06:30|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|1512
1750079200000|2025-06-16 13:06:40|201.97||201.97||201.97||201.97||1508
1750079210000|2025-06-16 13:06:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|285
1750079220000|2025-06-16 13:07:00|||||||||6
1750079230000|2025-06-16 13:07:10|201.97||201.92||201.97||201.92||29
1750079240000|2025-06-16 13:07:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|174
1750079250000|2025-06-16 13:07:30|201.92||201.92||201.92||201.92||2207
1750079260000|2025-06-16 13:07:40|201.87||201.87||201.87||201.87||3
1750079270000|2025-06-16 13:07:50|||||||||1523
1750079280000|2025-06-16 13:08:00|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.79|19
1750079290000|2025-06-16 13:08:10|201.97||201.97||201.97||201.97||20
1750079300000|2025-06-16 13:08:20|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.89|8
1750079310000|2025-06-16 13:08:30|202.02|201.84|202.02|201.89|202.02|201.89|202.02|201.84|34
1750079320000|2025-06-16 13:08:40|201.97||201.97||202.02||201.97||7
1750079330000|2025-06-16 13:08:50|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|4
1750079340000|2025-06-16 13:09:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|20
1750079350000|2025-06-16 13:09:10|||||||||8
1750079360000|2025-06-16 13:09:20|202.02||202.02||202.02||201.97||34
1750079370000|2025-06-16 13:09:30|201.97||201.97||201.97||201.97||3
1750079380000|2025-06-16 13:09:40|202.02||202.02||202.02||201.97||24
1750079390000|2025-06-16 13:09:50|201.97|201.94|202.02|201.94|202.02|201.94|201.97|201.94|305
1750079400000|2025-06-16 13:10:00|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|60
1750079410000|2025-06-16 13:10:10|||||||||6
1750079420000|2025-06-16 13:10:20||201.84||201.84||201.84||201.84|23
1750079430000|2025-06-16 13:10:30|201.92||201.92||201.97||201.92||8
1750079440000|2025-06-16 13:10:40|||||||||5
1750079450000|2025-06-16 13:10:50|||||||||114
1750079460000|2025-06-16 13:11:00|||||||||6
1750079470000|2025-06-16 13:11:10|||||||||3
1750079480000|2025-06-16 13:11:20|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|118
1750079490000|2025-06-16 13:11:30|||||||||4
1750079500000|2025-06-16 13:11:40|||||||||14
1750079510000|2025-06-16 13:11:50|||||||||3
1750079520000|2025-06-16 13:12:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|41
1750079530000|2025-06-16 13:12:10|||||||||39
1750079540000|2025-06-16 13:12:20|||||||||2
1750079550000|2025-06-16 13:12:30|||||||||106
1750079560000|2025-06-16 13:12:40|||||||||7
1750079570000|2025-06-16 13:12:50|||||||||3
1750079580000|2025-06-16 13:13:00|||||||||9
1750079590000|2025-06-16 13:13:10|||||||||4
1750079600000|2025-06-16 13:13:20|||||||||4
1750079610000|2025-06-16 13:13:30|||||||||3
1750079620000|2025-06-16 13:13:40|201.82|201.74|201.82|201.74|201.82|201.79|201.82|201.74|150
1750079630000|2025-06-16 13:13:50|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|120
1750079640000|2025-06-16 13:14:00|||||||||4
1750079650000|2025-06-16 13:14:10|||||||||4
1750079660000|2025-06-16 13:14:20|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|120
1750079670000|2025-06-16 13:14:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.69|111
1750079680000|2025-06-16 13:14:40|201.87||201.87||201.87||201.82||4
1750079690000|2025-06-16 13:14:50||201.79||201.79||201.79||201.79|4
1750079700000|2025-06-16 13:15:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|109
1750079710000|2025-06-16 13:15:10|||||||||10
1750079720000|2025-06-16 13:15:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|37
1750079730000|2025-06-16 13:15:30|||||||||5
1750079740000|2025-06-16 13:15:40|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|129
1750079750000|2025-06-16 13:15:50|||||||||5
1750079760000|2025-06-16 13:16:00|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|93
1750079770000|2025-06-16 13:16:10||201.74||201.74||201.74||201.74|3
1750079780000|2025-06-16 13:16:20|||||||||3
1750079790000|2025-06-16 13:16:30|||||||||7
1750079800000|2025-06-16 13:16:40|||||||||8
1750079810000|2025-06-16 13:16:50|||||||||3
1750079820000|2025-06-16 13:17:00|||||||||3
1750079830000|2025-06-16 13:17:10|||||||||3
1750079840000|2025-06-16 13:17:20|||||||||4
1750079850000|2025-06-16 13:17:30|||||||||3
1750079860000|2025-06-16 13:17:40|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|99
1750079870000|2025-06-16 13:17:50|||||||||3
1750079880000|2025-06-16 13:18:00|201.87|201.79|201.92|201.79|201.92|201.84|201.87|201.79|103
1750079890000|2025-06-16 13:18:10|201.87||201.87||201.87||201.87||4
1750079900000|2025-06-16 13:18:20|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|110
1750079910000|2025-06-16 13:18:30|201.77|201.69|201.82|201.69|201.82|201.69|201.77|201.69|14
1750079920000|2025-06-16 13:18:40|201.77||201.77||201.82||201.77||27
1750079930000|2025-06-16 13:18:50|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.74|5
1750079940000|2025-06-16 13:19:00|||||||||4
1750079950000|2025-06-16 13:19:10|||||||||10
1750079960000|2025-06-16 13:19:20|||||||||4
1750079970000|2025-06-16 13:19:30|201.87||201.87||201.87||201.82||53
1750079980000|2025-06-16 13:19:40|201.82||201.82||201.87||201.82||14
1750079990000|2025-06-16 13:19:50|||||||||4
1750080000000|2025-06-16 13:20:00|||||||||4
1750080010000|2025-06-16 13:20:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|40
1750080020000|2025-06-16 13:20:20|||||||||2
1750080030000|2025-06-16 13:20:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|42
1750080040000|2025-06-16 13:20:40|||||||||13
1750080050000|2025-06-16 13:20:50||201.69||201.69||201.69||201.69|16
1750080060000|2025-06-16 13:21:00|201.77||201.77||201.77||201.77||3
1750080070000|2025-06-16 13:21:10|||||||||14
1750080080000|2025-06-16 13:21:20|||||||||2
1750080090000|2025-06-16 13:21:30|||||||||5
1750080100000|2025-06-16 13:21:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|37
1750080110000|2025-06-16 13:21:50|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|17
1750080120000|2025-06-16 13:22:00|||||||||7
1750080130000|2025-06-16 13:22:10|||||||||4
1750080140000|2025-06-16 13:22:20|||||||||8
1750080150000|2025-06-16 13:22:30|||||||||28
1750080160000|2025-06-16 13:22:40|||||||||9
1750080170000|2025-06-16 13:22:50|201.82||201.82||201.82||201.82||94
1750080180000|2025-06-16 13:23:00|201.77||201.82||201.82||201.77||11
1750080190000|2025-06-16 13:23:10||201.74||201.74||201.74||201.74|7
1750080200000|2025-06-16 13:23:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|54
1750080210000|2025-06-16 13:23:30|||||||||8
1750080220000|2025-06-16 13:23:40|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|130
1750080230000|2025-06-16 13:23:50|||||||||7
1750080240000|2025-06-16 13:24:00|||||||||5
1750080250000|2025-06-16 13:24:10|201.67|201.59|201.72|201.64|201.72|201.64|201.67|201.59|121
1750080260000|2025-06-16 13:24:20|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|11
1750080270000|2025-06-16 13:24:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|294
1750080280000|2025-06-16 13:24:40|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|59
1750080290000|2025-06-16 13:24:50|||||||||3
1750080300000|2025-06-16 13:25:00|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|7
1750080310000|2025-06-16 13:25:10|||||||||63
1750080320000|2025-06-16 13:25:20||201.64||201.69||201.69||201.64|53
1750080330000|2025-06-16 13:25:30|||||||||25
1750080340000|2025-06-16 13:25:40|201.72|201.64|201.77|201.64|201.77|201.69|201.72|201.64|6
1750080350000|2025-06-16 13:25:50|201.72|201.69|201.77|201.69|201.77|201.69|201.72|201.69|2
1750080360000|2025-06-16 13:26:00|||||||||52
1750080370000|2025-06-16 13:26:10||201.64||201.69||201.69||201.64|902
1750080380000|2025-06-16 13:26:20|||||||||3
1750080390000|2025-06-16 13:26:30|||||||||3
1750080400000|2025-06-16 13:26:40|||||||||3
1750080410000|2025-06-16 13:26:50|||||||||9
1750080420000|2025-06-16 13:27:00|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|83
1750080430000|2025-06-16 13:27:10|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|83
1750080440000|2025-06-16 13:27:20|||||||||45
1750080450000|2025-06-16 13:27:30|||||||||4
1750080460000|2025-06-16 13:27:40|||||||||4
1750080470000|2025-06-16 13:27:50|||||||||6856
1750080480000|2025-06-16 13:28:00|||||||||137
1750080490000|2025-06-16 13:28:10|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|43
1750080500000|2025-06-16 13:28:20|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|15
1750080510000|2025-06-16 13:28:30|||||||||3
1750080520000|2025-06-16 13:28:40|||||||||28
1750080530000|2025-06-16 13:28:50||201.64||201.64||201.64||201.64|8
1750080540000|2025-06-16 13:29:00||201.69||201.69||201.69||201.69|36
1750080550000|2025-06-16 13:29:10|||||||||3
1750080560000|2025-06-16 13:29:20|||||||||174
1750080570000|2025-06-16 13:29:30|||||||||41
1750080580000|2025-06-16 13:29:40|||||||||14
1750080590000|2025-06-16 13:29:50|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|783
1750080600000|2025-06-16 13:30:00|201.77|201.69|201.72|201.64|201.77|201.69|201.72|201.64|142
1750080610000|2025-06-16 13:30:10|201.77|201.69|201.77|201.69|201.77|201.69|201.72|201.69|18
1750080620000|2025-06-16 13:30:20|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|59
1750080630000|2025-06-16 13:30:30|201.77||201.72||201.77||201.72||29
1750080640000|2025-06-16 13:30:40|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|8
1750080650000|2025-06-16 13:30:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|84
1750080660000|2025-06-16 13:31:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|3
1750080670000|2025-06-16 13:31:10|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|72
1750080680000|2025-06-16 13:31:20|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|7
1750080690000|2025-06-16 13:31:30|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|4
1750080700000|2025-06-16 13:31:40|201.82|201.74|201.87|201.74|201.87|201.79|201.82|201.74|16
1750080710000|2025-06-16 13:31:50|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|14
1750080720000|2025-06-16 13:32:00|201.77|201.69|201.77|201.69|201.82|201.69|201.77|201.69|131
1750080730000|2025-06-16 13:32:10|201.82|201.74|201.82|201.74|201.82|201.74|201.77|201.69|46
1750080740000|2025-06-16 13:32:20|201.77|201.69|201.82|201.74|201.82|201.74|201.77|201.69|4
1750080750000|2025-06-16 13:32:30|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|270
1750080760000|2025-06-16 13:32:40|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.79|35
1750080770000|2025-06-16 13:32:50|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|88
1750080780000|2025-06-16 13:33:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|550
1750080790000|2025-06-16 13:33:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|304
1750080800000|2025-06-16 13:33:20|||||||||55
1750080810000|2025-06-16 13:33:30|201.82|201.74|201.87|201.74|201.87|201.74|201.82|201.74|220
1750080820000|2025-06-16 13:33:40||201.79||201.79||201.79||201.79|3
1750080830000|2025-06-16 13:33:50|201.92|201.84|201.92|201.84|201.97|201.89|201.92|201.84|160
1750080840000|2025-06-16 13:34:00|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|36
1750080850000|2025-06-16 13:34:10|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|199
1750080860000|2025-06-16 13:34:20|||||||||35
1750080870000|2025-06-16 13:34:30|||||||||3
1750080880000|2025-06-16 13:34:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|47
1750080890000|2025-06-16 13:34:50|201.92||201.92||201.92||201.87||20
1750080900000|2025-06-16 13:35:00|201.87|201.74|201.77|201.69|201.87|201.74|201.77|201.69|51
1750080910000|2025-06-16 13:35:10|201.72|201.64|201.67|201.59|201.72|201.64|201.67|201.59|121
1750080920000|2025-06-16 13:35:20||201.54||201.59||201.59||201.54|42
1750080930000|2025-06-16 13:35:30|201.62|201.54|201.62|201.54|201.62|201.59|201.62|201.54|3
1750080940000|2025-06-16 13:35:40|201.67|201.59|201.67|201.59|201.72|201.59|201.67|201.59|26
1750080950000|2025-06-16 13:35:50|201.72||201.67||201.72||201.67||5
1750080960000|2025-06-16 13:36:00|201.62|201.54|201.67|201.54|201.67|201.54|201.62|201.54|14
1750080970000|2025-06-16 13:36:10|201.72|201.59|201.72|201.59|201.72|201.64|201.72|201.59|12
1750080980000|2025-06-16 13:36:20|201.67|201.54|201.67|201.54|201.72|201.54|201.67|201.54|9
1750080990000|2025-06-16 13:36:30||201.59||201.59||201.59||201.59|8
1750081000000|2025-06-16 13:36:40|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|9
1750081010000|2025-06-16 13:36:50|201.67|201.59|201.67|201.59|201.67|201.59|201.62|201.59|21
1750081020000|2025-06-16 13:37:00|201.72|201.54|201.67|201.54|201.72|201.54|201.62|201.54|3
1750081030000|2025-06-16 13:37:10|201.72|201.59|201.72|201.64|201.72|201.64|201.67|201.59|18
1750081040000|2025-06-16 13:37:20|201.77|201.59|201.72|201.64|201.77|201.64|201.72|201.59|3
1750081050000|2025-06-16 13:37:30|||||||||188
1750081060000|2025-06-16 13:37:40|201.67|201.59|201.67|201.59|201.67|201.64|201.67|201.59|63
1750081070000|2025-06-16 13:37:50|201.72|201.54|201.72|201.59|201.72|201.59|201.67|201.54|4
1750081080000|2025-06-16 13:38:00|201.67|201.54|201.67|201.59|201.72|201.59|201.67|201.54|2
1750081090000|2025-06-16 13:38:10|201.62|201.54|201.57|201.49|201.62|201.59|201.57|201.49|30
1750081100000|2025-06-16 13:38:20|201.52|201.44|201.57|201.49|201.57|201.49|201.52|201.44|42
1750081110000|2025-06-16 13:38:30|201.62|201.54|201.57|201.49|201.62|201.54|201.57|201.49|16
1750081120000|2025-06-16 13:38:40|||||||||2
1750081130000|2025-06-16 13:38:50|201.52|201.44|201.57|201.44|201.57|201.44|201.52|201.44|16
1750081140000|2025-06-16 13:39:00|201.52|201.49|201.52|201.44|201.52|201.49|201.52|201.39|5
1750081150000|2025-06-16 13:39:10|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|260
1750081160000|2025-06-16 13:39:20|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|127
1750081170000|2025-06-16 13:39:30|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|14
1750081180000|2025-06-16 13:39:40|201.57|201.49|201.52|201.44|201.57|201.49|201.52|201.44|66
1750081190000|2025-06-16 13:39:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|25
1750081200000|2025-06-16 13:40:00|||||||||27
1750081220000|2025-06-16 13:40:20|201.42|201.34|201.37|201.29|201.42|201.39|201.37|201.29|768
1750081230000|2025-06-16 13:40:30|201.42||201.37||201.42||201.37||14
1750081240000|2025-06-16 13:40:40|||||||||5
1750081250000|2025-06-16 13:40:50|||||||||84
1750081260000|2025-06-16 13:41:00|201.42|201.34|201.47|201.34|201.47|201.39|201.42|201.34|48
1750081270000|2025-06-16 13:41:10|201.42|201.39|201.47|201.34|201.47|201.39|201.42|201.34|11
1750081280000|2025-06-16 13:41:20|201.42|201.39|201.42|201.34|201.47|201.39|201.42|201.34|10
1750081290000|2025-06-16 13:41:30|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|20
1750081300000|2025-06-16 13:41:40|201.32|201.24|201.37|201.24|201.37|201.29|201.32|201.24|31
1750081310000|2025-06-16 13:41:50||201.29||201.29||201.29||201.24|14
1750081320000|2025-06-16 13:42:00|||||||||1
1750081330000|2025-06-16 13:42:10|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|7
1750081340000|2025-06-16 13:42:20|201.37|201.29|201.37|201.29|201.37|201.29|201.32|201.24|0
1750081350000|2025-06-16 13:42:30||201.24||201.29||201.29||201.24|14
1750081380000|2025-06-16 13:43:00|201.32|201.24|201.32|201.24|201.32|201.24|201.32|201.24|3
1750081390000|2025-06-16 13:43:10|201.27|201.19|201.27|201.19|201.32|201.19|201.27|201.19|14
1750081400000|2025-06-16 13:43:20|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.14|34
1750081410000|2025-06-16 13:43:30|201.22|201.14|201.27|201.19|201.27|201.19|201.22|201.09|232
1750081420000|2025-06-16 13:43:40|201.22|201.14|201.22|201.14|201.22|201.19|201.22|201.14|65
1750081430000|2025-06-16 13:43:50||201.09||201.14||201.14||201.09|14
1750081440000|2025-06-16 13:44:00|201.17|201.09|201.22|201.14|201.22|201.14|201.17|201.09|54
1750081450000|2025-06-16 13:44:10||201.09||201.09||201.14||201.09|480
1750081460000|2025-06-16 13:44:20|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.14|4
1750081470000|2025-06-16 13:44:30|||||||||5
1750081480000|2025-06-16 13:44:40||201.09||201.09||201.14||201.09|9
1750081490000|2025-06-16 13:44:50||201.14||201.14||201.14||201.14|2
1750081500000|2025-06-16 13:45:00|201.27|201.24|201.32|201.24|201.32|201.24|201.27|201.19|84
1750081510000|2025-06-16 13:45:10|||||||||17
1750081520000|2025-06-16 13:45:20|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.29|3
1750081530000|2025-06-16 13:45:30|||||||||5
1750081540000|2025-06-16 13:45:40|||||||||5
1750081550000|2025-06-16 13:45:50|||||||||33
1750081560000|2025-06-16 13:46:00|||||||||21
1750081570000|2025-06-16 13:46:10|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|134
1750081580000|2025-06-16 13:46:20||201.34||201.39||201.39||201.34|25
1750081590000|2025-06-16 13:46:30|||||||||4
1750081600000|2025-06-16 13:46:40|||||||||8
1750081620000|2025-06-16 13:47:00|||||||||56
1750081630000|2025-06-16 13:47:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|5
1750081640000|2025-06-16 13:47:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|3
1750081650000|2025-06-16 13:47:30|201.52|201.44|201.57|201.44|201.57|201.44|201.47|201.44|20
1750081660000|2025-06-16 13:47:40|201.62|201.49|201.57|201.49|201.62|201.54|201.57|201.49|21
1750081670000|2025-06-16 13:47:50|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|33
1750081680000|2025-06-16 13:48:00|201.57|201.49|201.57|201.49|201.62|201.49|201.57|201.49|3
1750081690000|2025-06-16 13:48:10|201.62|201.54|201.62|201.54|201.62|201.54|201.62|201.49|0
1750081700000|2025-06-16 13:48:20|201.67||201.62||201.67||201.62||11
1750081720000|2025-06-16 13:48:40|||||||||75
1750081730000|2025-06-16 13:48:50|201.67|201.59|201.67|201.59|201.67|201.59|201.67|201.59|2
1750081740000|2025-06-16 13:49:00|||||||||4845
1750081750000|2025-06-16 13:49:10|201.62|201.54|201.67|201.59|201.72|201.64|201.62|201.54|167
1750081760000|2025-06-16 13:49:20|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|52
1750081770000|2025-06-16 13:49:30|201.62|201.54|201.62|201.54|201.67|201.54|201.62|201.54|4845
1750081780000|2025-06-16 13:49:40|201.67||201.62||201.67||201.62||6
1750081790000|2025-06-16 13:49:50|201.67||201.62||201.67||201.62||25
1750081800000|2025-06-16 13:50:00|201.57|201.49|201.57|201.49|201.57|201.49|201.52|201.44|34
1750081810000|2025-06-16 13:50:10|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|14
1750081820000|2025-06-16 13:50:20|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|4
1750081830000|2025-06-16 13:50:30|201.52|201.34|201.52|201.39|201.52|201.39|201.52|201.34|17
1750081840000|2025-06-16 13:50:40|201.47|201.44|201.52|201.39|201.52|201.44|201.47|201.39|5
1750081850000|2025-06-16 13:50:50|201.47|201.44|201.47|201.39|201.52|201.44|201.47|201.39|13
1750081860000|2025-06-16 13:51:00|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|7
1750081870000|2025-06-16 13:51:10|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|64
1750081880000|2025-06-16 13:51:20|||||||||3
1750081890000|2025-06-16 13:51:30|||||||||3
1750081900000|2025-06-16 13:51:40|||||||||7
1750081910000|2025-06-16 13:51:50|||||||||4
1750081920000|2025-06-16 13:52:00|201.47||201.47||201.47||201.42||29
1750081930000|2025-06-16 13:52:10|201.42||201.42||201.47||201.42||22
1750081940000|2025-06-16 13:52:20|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.39|3
1750081950000|2025-06-16 13:52:30|||||||||7
1750081960000|2025-06-16 13:52:40|||||||||8
1750081970000|2025-06-16 13:52:50|201.52||201.52||201.52||201.47||270
1750081980000|2025-06-16 13:53:00||201.44||201.44||201.44||201.39|108
1750081990000|2025-06-16 13:53:10|201.47|201.39|201.47|201.34|201.47|201.39|201.47|201.34|17
1750082000000|2025-06-16 13:53:20|201.42|201.39|201.47|201.39|201.47|201.39|201.42|201.39|4
1750082010000|2025-06-16 13:53:30|||||||||3
1750082020000|2025-06-16 13:53:40|201.42|201.34|201.47|201.34|201.47|201.34|201.42|201.34|8
1750082030000|2025-06-16 13:53:50|201.52|201.39|201.57|201.49|201.67|201.59|201.52|201.39|263
1750082040000|2025-06-16 13:54:00|201.62|201.54|201.62|201.54|201.72|201.64|201.62|201.49|163
1750082050000|2025-06-16 13:54:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|98
1750082060000|2025-06-16 13:54:20|201.52|201.44|201.47|201.39|201.57|201.49|201.47|201.39|128
1750082070000|2025-06-16 13:54:30|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|192
1750082080000|2025-06-16 13:54:40|201.47|201.39|201.47|201.39|201.47|201.39|201.42|201.34|15
1750082090000|2025-06-16 13:54:50||201.34||201.39||201.39||201.34|6
1750082100000|2025-06-16 13:55:00|201.42|201.34|201.47|201.39|201.47|201.39|201.42|201.34|4
1750082110000|2025-06-16 13:55:10|||||||||4
1750082120000|2025-06-16 13:55:20|201.52|201.44|201.47|201.39|201.52|201.44|201.47|201.39|30
1750082130000|2025-06-16 13:55:30|201.52|201.44|201.57|201.49|201.62|201.49|201.52|201.44|32
1750082140000|2025-06-16 13:55:40|201.62||201.62||201.62||201.57||4
1750082150000|2025-06-16 13:55:50||201.54||201.54||201.54||201.49|11
1750082160000|2025-06-16 13:56:00|201.67|201.59|201.82|201.69|201.82|201.74|201.67|201.59|32
1750082170000|2025-06-16 13:56:10|201.77|201.74|201.82|201.74|201.82|201.74|201.77|201.69|30
1750082180000|2025-06-16 13:56:20|201.87|201.79|201.87|201.79|201.87|201.79|201.82|201.74|4
1750082190000|2025-06-16 13:56:30|201.92|201.84|201.92|201.84|201.92|201.84|201.87|201.79|29
1750082200000|2025-06-16 13:56:40|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|4
1750082210000|2025-06-16 13:56:50||201.84||201.84||201.84||201.79|3
1750082220000|2025-06-16 13:57:00|201.87|201.79|201.92|201.84|201.92|201.84|201.87|201.79|9
1750082230000|2025-06-16 13:57:10||201.79||201.84||201.84||201.79|4
1750082240000|2025-06-16 13:57:20|201.87|201.79|201.92|201.79|201.92|201.84|201.87|201.79|12
1750082250000|2025-06-16 13:57:30|201.87|201.84|201.92|201.84|201.92|201.84|201.87|201.79|23
1750082260000|2025-06-16 13:57:40|201.97|201.89|201.97|201.84|202.02|201.89|201.97|201.84|13
1750082270000|2025-06-16 13:57:50|201.92|201.89|201.87|201.79|201.92|201.89|201.87|201.79|33
1750082280000|2025-06-16 13:58:00|201.92|201.74|201.82|201.74|201.92|201.74|201.82|201.74|3
1750082290000|2025-06-16 13:58:10|201.87||201.87||201.87||201.82||1026
1750082300000|2025-06-16 13:58:20|201.82|201.79|201.87|201.79|201.92|201.79|201.82|201.79|3
1750082310000|2025-06-16 13:58:30|201.92|201.84|201.92|201.79|201.92|201.84|201.87|201.79|3008
1750082320000|2025-06-16 13:58:40|201.87|201.74|201.92|201.84|201.92|201.84|201.87|201.74|90
1750082330000|2025-06-16 13:58:50|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|32
1750082340000|2025-06-16 13:59:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.89|19
1750082350000|2025-06-16 13:59:10|||||||||41
1750082360000|2025-06-16 13:59:20|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|27
1750082370000|2025-06-16 13:59:30||201.89||201.94||201.94||201.89|6
1750082380000|2025-06-16 13:59:40|||||||||12
1750082390000|2025-06-16 13:59:50|201.97|201.89|202.02|201.94|202.02|201.94|201.97|201.89|69
1750082400000|2025-06-16 14:00:00|202.07|201.99|202.12|202.04|202.17|202.09|202.07|201.99|259
1750082410000|2025-06-16 14:00:10|202.17|202.09|202.17|202.09|202.17|202.09|202.12|202.04|14
1750082420000|2025-06-16 14:00:20|202.12|202.04|202.17|202.04|202.17|202.09|202.12|202.04|11
1750082430000|2025-06-16 14:00:30|202.12|201.99|202.12|202.04|202.12|202.04|202.12|201.99|23
1750082440000|2025-06-16 14:00:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|13
1750082450000|2025-06-16 14:00:50||201.94||201.94||201.99||201.94|20
1750082460000|2025-06-16 14:01:00|202.12|201.99|202.07|201.94|202.12|201.99|202.07|201.94|7113
1750082470000|2025-06-16 14:01:10|202.02||202.02||202.07||202.02||22
1750082480000|2025-06-16 14:01:20|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|7
1750082490000|2025-06-16 14:01:30|||||||||54
1750082500000|2025-06-16 14:01:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|14
1750082510000|2025-06-16 14:01:50|202.17||202.12||202.17||202.12||36
1750082520000|2025-06-16 14:02:00|202.17|202.09|202.17|202.04|202.22|202.14|202.12|202.04|67
1750082530000|2025-06-16 14:02:10|202.12|201.94|202.02|201.94|202.17|201.94|202.02|201.94|555
1750082540000|2025-06-16 14:02:20|201.97|201.89|201.97|201.89|202.02|201.94|201.97|201.89|62
1750082550000|2025-06-16 14:02:30|201.92|201.84|201.92|201.84|201.97|201.84|201.92|201.84|3
1750082560000|2025-06-16 14:02:40|||||||||4
1750082570000|2025-06-16 14:02:50|201.87|201.79|201.87|201.79|201.92|201.79|201.87|201.79|30
1750082580000|2025-06-16 14:03:00|201.92|201.74|201.82|201.69|201.92|201.74|201.82|201.69|22
1750082590000|2025-06-16 14:03:10|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|12
1750082600000|2025-06-16 14:03:20|201.82|201.74|201.82|201.69|201.82|201.74|201.77|201.69|11
1750082610000|2025-06-16 14:03:30|201.87|201.74|201.87|201.74|201.87|201.79|201.87|201.74|5023
1750082620000|2025-06-16 14:03:40|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|4
1750082630000|2025-06-16 14:03:50||201.74||201.79||201.79||201.74|3
1750082640000|2025-06-16 14:04:00|201.92|201.84|201.92|201.79|201.92|201.84|201.87|201.79|8
1750082650000|2025-06-16 14:04:10|201.87||201.87||201.87||201.87||3
1750082660000|2025-06-16 14:04:20|||||||||3
1750082670000|2025-06-16 14:04:30|201.92||201.87||201.92||201.87||7
1750082680000|2025-06-16 14:04:40|||||||||4
1750082690000|2025-06-16 14:04:50|201.92||201.87||201.92||201.87||9
1750082700000|2025-06-16 14:05:00|201.92|201.84|201.92|201.79|201.92|201.84|201.87|201.79|16
1750082710000|2025-06-16 14:05:10|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|76
1750082720000|2025-06-16 14:05:20|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|53
1750082730000|2025-06-16 14:05:30|201.87|201.79|201.87|201.74|201.87|201.79|201.87|201.74|57
1750082740000|2025-06-16 14:05:40|201.82|201.69|201.77|201.69|201.82|201.69|201.77|201.69|41
1750082750000|2025-06-16 14:05:50|201.82|201.74|201.82|201.74|201.87|201.74|201.82|201.74|37
1750082760000|2025-06-16 14:06:00|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|3
1750082770000|2025-06-16 14:06:10||201.84||201.84||201.84||201.79|19
1750082780000|2025-06-16 14:06:20|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|8
1750082790000|2025-06-16 14:06:30|201.82|201.74|201.77|201.69|201.82|201.74|201.77|201.69|19
1750082800000|2025-06-16 14:06:40|||||||||3
1750082810000|2025-06-16 14:06:50|201.82||201.77||201.82||201.77||3
1750082820000|2025-06-16 14:07:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|4
1750082830000|2025-06-16 14:07:10|||||||||3
1750082840000|2025-06-16 14:07:20||201.74||201.74||201.79||201.74|18
1750082850000|2025-06-16 14:07:30||201.79||201.79||201.79||201.79|40
1750082860000|2025-06-16 14:07:40||201.74||201.74||201.79||201.74|9
1750082870000|2025-06-16 14:07:50|201.82|201.79|201.82|201.74|201.82|201.79|201.82|201.74|2
1750082880000|2025-06-16 14:08:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|8
1750082890000|2025-06-16 14:08:10|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|7
1750082900000|2025-06-16 14:08:20|201.92||201.87||201.92||201.87||3
1750082910000|2025-06-16 14:08:30|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|7
1750082920000|2025-06-16 14:08:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|12
1750082930000|2025-06-16 14:08:50|201.82|201.74|201.82|201.74|201.82|201.74|201.82|201.74|21
1750082940000|2025-06-16 14:09:00|201.87|201.79|201.82|201.74|201.87|201.79|201.82|201.74|43
1750082950000|2025-06-16 14:09:10|||||||||3
1750082960000|2025-06-16 14:09:20|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|101
1750082970000|2025-06-16 14:09:30|||||||||3
1750082980000|2025-06-16 14:09:40|201.92||201.87||201.92||201.87||5
1750082990000|2025-06-16 14:09:50||201.74||201.79||201.79||201.74|107
1750083000000|2025-06-16 14:10:00|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|5
1750083010000|2025-06-16 14:10:10|||||||||61
1750083020000|2025-06-16 14:10:20|||||||||3
1750083030000|2025-06-16 14:10:30|||||||||3
1750083040000|2025-06-16 14:10:40|201.97||201.97||201.97||201.97||16
1750083050000|2025-06-16 14:10:50||201.89||201.89||201.89||201.89|4
1750083060000|2025-06-16 14:11:00|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.94|18
1750083070000|2025-06-16 14:11:10||201.89||201.94||201.94||201.89|60
1750083080000|2025-06-16 14:11:20||201.89||201.89||201.94||201.89|15
1750083090000|2025-06-16 14:11:30||201.94||201.94||201.94||201.89|3
1750083100000|2025-06-16 14:11:40|||||||||3
1750083110000|2025-06-16 14:11:50|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.99|6
1750083120000|2025-06-16 14:12:00|202.02|201.94|202.07|201.99|202.07|201.99|202.02|201.94|126
1750083130000|2025-06-16 14:12:10||201.94||201.99||201.99||201.94|10004
1750083140000|2025-06-16 14:12:20|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|32
1750083150000|2025-06-16 14:12:30||201.99||201.94||201.99||201.94|4
1750083160000|2025-06-16 14:12:40||201.99||201.99||201.99||201.99|10003
1750083170000|2025-06-16 14:12:50|||||||||41
1750083180000|2025-06-16 14:13:00|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|15
1750083190000|2025-06-16 14:13:10||201.99||201.99||201.99||201.99|5
1750083200000|2025-06-16 14:13:20|202.12||202.07||202.12||202.07||11
1750083210000|2025-06-16 14:13:30|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|3
1750083220000|2025-06-16 14:13:40|202.07|201.99|202.07|201.99|202.07|201.99|202.07|201.94|888
1750083230000|2025-06-16 14:13:50|||||||||7
1750083240000|2025-06-16 14:14:00|202.02|201.94|202.07|201.94|202.07|201.99|202.02|201.94|3
1750083250000|2025-06-16 14:14:10||201.99||201.99||201.99||201.99|4
1750083260000|2025-06-16 14:14:20|||||||||9
1750083270000|2025-06-16 14:14:30|||||||||1387
1750083280000|2025-06-16 14:14:40|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|58
1750083290000|2025-06-16 14:14:50|||||||||4
1750083300000|2025-06-16 14:15:00|||||||||3
1750083310000|2025-06-16 14:15:10|202.07|201.99|202.07|201.99|202.12|202.04|202.07|201.99|30
1750083320000|2025-06-16 14:15:20|||||||||3
1750083330000|2025-06-16 14:15:30|202.12||202.12||202.12||202.07||60
1750083340000|2025-06-16 14:15:40||202.04||201.99||202.04||201.99|3
1750083350000|2025-06-16 14:15:50|202.07||202.07||202.07||202.07||3
1750083360000|2025-06-16 14:16:00|||||||||3
1750083370000|2025-06-16 14:16:10|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|7
1750083380000|2025-06-16 14:16:20|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|89
1750083390000|2025-06-16 14:16:30|202.17||202.12||202.17||202.12||54
1750083400000|2025-06-16 14:16:40|||||||||3
1750083410000|2025-06-16 14:16:50|||||||||3
1750083420000|2025-06-16 14:17:00|202.17|202.09|202.17|202.04|202.17|202.09|202.12|202.04|1455
1750083430000|2025-06-16 14:17:10||202.09||202.09||202.09||202.09|1142
1750083440000|2025-06-16 14:17:20|202.12|202.04|202.12|202.04|202.17|202.09|202.12|202.04|1276
1750083450000|2025-06-16 14:17:30|202.17|202.09|202.12|202.04|202.17|202.09|202.12|202.04|19
1750083460000|2025-06-16 14:17:40|||||||||3
1750083470000|2025-06-16 14:17:50|||||||||3
1750083480000|2025-06-16 14:18:00|202.17|202.09|202.17|202.09|202.17|202.09|202.17|202.04|7
1750083490000|2025-06-16 14:18:10|202.22||202.17||202.22||202.17||24
1750083500000|2025-06-16 14:18:20|||||||||41
1750083510000|2025-06-16 14:18:30|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.09|4
1750083520000|2025-06-16 14:18:40|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|4
1750083530000|2025-06-16 14:18:50|202.32||202.27||202.32||202.27||3
1750083540000|2025-06-16 14:19:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|78
1750083550000|2025-06-16 14:19:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|69
1750083560000|2025-06-16 14:19:20|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|62
1750083570000|2025-06-16 14:19:30|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|145
1750083580000|2025-06-16 14:19:40|202.37|202.24|202.32|202.24|202.37|202.29|202.32|202.24|82
1750083590000|2025-06-16 14:19:50|||||||||6
1750083600000|2025-06-16 14:20:00|||||||||3
1750083610000|2025-06-16 14:20:10|||||||||40
1750083620000|2025-06-16 14:20:20|||||||||4
1750083630000|2025-06-16 14:20:30|||||||||3
1750083640000|2025-06-16 14:20:40|||||||||3
1750083650000|2025-06-16 14:20:50|202.37|202.29|202.37|202.24|202.37|202.29|202.32|202.24|69
1750083660000|2025-06-16 14:21:00|202.32|202.29|202.32|202.24|202.32|202.29|202.32|202.24|46
1750083670000|2025-06-16 14:21:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|191
1750083680000|2025-06-16 14:21:20|||||||||22
1750083690000|2025-06-16 14:21:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|10
1750083700000|2025-06-16 14:21:40|202.27|202.19|202.32|202.19|202.32|202.19|202.27|202.19|38
1750083710000|2025-06-16 14:21:50|202.27||202.27||202.27||202.27||3
1750083720000|2025-06-16 14:22:00|202.32|202.24|202.32|202.19|202.32|202.24|202.27|202.19|62
1750083730000|2025-06-16 14:22:10|202.27|202.24|202.32|202.24|202.32|202.24|202.27|202.24|34
1750083740000|2025-06-16 14:22:20|||||||||3
1750083750000|2025-06-16 14:22:30|||||||||3
1750083760000|2025-06-16 14:22:40|||||||||59
1750083770000|2025-06-16 14:22:50|||||||||3
1750083780000|2025-06-16 14:23:00|||||||||12
1750083790000|2025-06-16 14:23:10|||||||||43
1750083800000|2025-06-16 14:23:20|||||||||42
1750083810000|2025-06-16 14:23:30|||||||||4
1750083820000|2025-06-16 14:23:40||202.19||202.19||202.19||202.19|63
1750083830000|2025-06-16 14:23:50|202.27|202.24|202.32|202.19|202.32|202.24|202.27|202.19|14
1750083840000|2025-06-16 14:24:00||202.24||202.24||202.24||202.24|3
1750083850000|2025-06-16 14:24:10|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|5
1750083860000|2025-06-16 14:24:20|||||||||3
1750083870000|2025-06-16 14:24:30|202.32|202.24|202.27|202.19|202.32|202.24|202.27|202.19|61
1750083880000|2025-06-16 14:24:40|||||||||3
1750083890000|2025-06-16 14:24:50|||||||||3
1750083900000|2025-06-16 14:25:00|||||||||3
1750083910000|2025-06-16 14:25:10|202.32|202.24|202.22|202.14|202.32|202.24|202.22|202.14|105
1750083920000|2025-06-16 14:25:20|202.17|202.09|202.17|202.09|202.22|202.09|202.17|202.09|13
1750083930000|2025-06-16 14:25:30|202.22|202.14|202.27|202.14|202.27|202.14|202.22|202.14|47
1750083940000|2025-06-16 14:25:40|202.32|202.19|202.32|202.19|202.32|202.24|202.32|202.19|21
1750083950000|2025-06-16 14:25:50||202.24||202.24||202.24||202.19|9
1750083960000|2025-06-16 14:26:00||202.19||202.19||202.24||202.19|2
1750083970000|2025-06-16 14:26:10|202.27||202.32||202.32||202.27||60
1750083980000|2025-06-16 14:26:20||202.24||202.24||202.24||202.24|13
1750083990000|2025-06-16 14:26:30|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|177
1750084000000|2025-06-16 14:26:40|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|4
1750084010000|2025-06-16 14:26:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.34|10
1750084020000|2025-06-16 14:27:00|||||||||3
1750084030000|2025-06-16 14:27:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|38
1750084040000|2025-06-16 14:27:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|46
1750084050000|2025-06-16 14:27:30||202.24||202.29||202.29||202.24|6
1750084060000|2025-06-16 14:27:40|||||||||3
1750084070000|2025-06-16 14:27:50|||||||||3
1750084080000|2025-06-16 14:28:00|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.29|99
1750084090000|2025-06-16 14:28:10|||||||||7
1750084100000|2025-06-16 14:28:20|||||||||19
1750084110000|2025-06-16 14:28:30|||||||||3
1750084120000|2025-06-16 14:28:40|||||||||3
1750084130000|2025-06-16 14:28:50|||||||||3
1750084140000|2025-06-16 14:29:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|9
1750084150000|2025-06-16 14:29:10|||||||||128
1750084160000|2025-06-16 14:29:20|||||||||43
1750084170000|2025-06-16 14:29:30|||||||||3
1750084180000|2025-06-16 14:29:40|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|82
1750084190000|2025-06-16 14:29:50|||||||||63
1750084200000|2025-06-16 14:30:00||202.34||202.39||202.39||202.34|3
1750084210000|2025-06-16 14:30:10|202.42|202.34|202.42|202.34|202.47|202.34|202.42|202.34|9
1750084220000|2025-06-16 14:30:20|||||||||3
1750084230000|2025-06-16 14:30:30|||||||||3
1750084240000|2025-06-16 14:30:40|||||||||3
1750084250000|2025-06-16 14:30:50|202.47||202.47||202.47||202.47||5
1750084260000|2025-06-16 14:31:00||202.39||202.39||202.39||202.39|40
1750084270000|2025-06-16 14:31:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|32
1750084280000|2025-06-16 14:31:20|||||||||3
1750084290000|2025-06-16 14:31:30|||||||||76
1750084300000|2025-06-16 14:31:40|||||||||3
1750084310000|2025-06-16 14:31:50|||||||||35
1750084320000|2025-06-16 14:32:00|||||||||2841
1750084330000|2025-06-16 14:32:10|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|23
1750084340000|2025-06-16 14:32:20|202.42|202.34|202.47|202.34|202.47|202.34|202.42|202.34|2868
1750084350000|2025-06-16 14:32:30|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.39|5
1750084360000|2025-06-16 14:32:40|202.42|202.34|202.42|202.34|202.47|202.34|202.42|202.34|82
1750084370000|2025-06-16 14:32:50|202.47||202.47||202.47||202.42||4
1750084380000|2025-06-16 14:33:00|202.42||202.42||202.47||202.42||29
1750084390000|2025-06-16 14:33:10|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|14
1750084400000|2025-06-16 14:33:20|202.42|202.39|202.42|202.34|202.42|202.39|202.42|202.34|80
1750084410000|2025-06-16 14:33:30|202.47||202.42||202.47||202.42||5
1750084420000|2025-06-16 14:33:40|||||||||20
1750084430000|2025-06-16 14:33:50|||||||||13
1750084440000|2025-06-16 14:34:00|202.47||202.47||202.47||202.42||17
1750084450000|2025-06-16 14:34:10|202.42||202.42||202.47||202.42||4
1750084460000|2025-06-16 14:34:20|202.47||202.42||202.47||202.42||5
1750084470000|2025-06-16 14:34:30|202.47|202.39|202.47|202.34|202.47|202.39|202.42|202.34|44
1750084480000|2025-06-16 14:34:40||202.39||202.39||202.39||202.39|27
1750084490000|2025-06-16 14:34:50|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|51
1750084500000|2025-06-16 14:35:00||202.34||202.34||202.34||202.34|8
1750084510000|2025-06-16 14:35:10|202.42|202.39|202.42|202.34|202.47|202.39|202.42|202.34|64
1750084520000|2025-06-16 14:35:20|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|139
1750084530000|2025-06-16 14:35:30|||||||||10
1750084540000|2025-06-16 14:35:40|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|40
1750084550000|2025-06-16 14:35:50|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.34|8
1750084560000|2025-06-16 14:36:00|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|26
1750084570000|2025-06-16 14:36:10|202.52||202.47||202.52||202.47||18
1750084580000|2025-06-16 14:36:20||202.34||202.39||202.39||202.34|100
1750084590000|2025-06-16 14:36:30|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|18
1750084600000|2025-06-16 14:36:40|202.37|202.29|202.37|202.29|202.42|202.29|202.37|202.29|41
1750084610000|2025-06-16 14:36:50|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|80
1750084620000|2025-06-16 14:37:00|202.37|202.34|202.42|202.34|202.42|202.34|202.37|202.34|11
1750084630000|2025-06-16 14:37:10|202.37|202.29|202.37|202.29|202.37|202.29|202.37|202.29|66
1750084640000|2025-06-16 14:37:20|||||||||18
1750084650000|2025-06-16 14:37:30|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|50
1750084660000|2025-06-16 14:37:40|||||||||30
1750084670000|2025-06-16 14:37:50|202.27|202.19|202.27|202.19|202.27|202.19|202.27|202.19|63
1750084680000|2025-06-16 14:38:00|202.32|202.24|202.32|202.24|202.32|202.24|202.32|202.24|27
1750084690000|2025-06-16 14:38:10|||||||||2542
1750084700000|2025-06-16 14:38:20|||||||||23
1750084710000|2025-06-16 14:38:30|||||||||2774
1750084720000|2025-06-16 14:38:40|||||||||97
1750084730000|2025-06-16 14:38:50|||||||||8
1750084740000|2025-06-16 14:39:00|202.37|202.29|202.37|202.29|202.42|202.34|202.37|202.29|78
1750084750000|2025-06-16 14:39:10|202.42|202.34|202.42|202.34|202.42|202.34|202.37|202.34|317
1750084760000|2025-06-16 14:39:20|202.47|202.29|202.37|202.29|202.47|202.29|202.37|202.29|37
1750084770000|2025-06-16 14:39:30|202.42||202.37||202.42||202.37||41
1750084780000|2025-06-16 14:39:40|202.42|202.34|202.42|202.29|202.42|202.34|202.37|202.29|26
1750084790000|2025-06-16 14:39:50|202.37|202.34|202.47|202.39|202.47|202.39|202.37|202.34|10
1750084800000|2025-06-16 14:40:00||202.34||202.39||202.39||202.34|75
1750084810000|2025-06-16 14:40:10|202.42|202.34|202.42|202.34|202.42|202.34|202.42|202.34|16
1750084820000|2025-06-16 14:40:20|202.47|202.39|202.52|202.39|202.52|202.39|202.47|202.39|6
1750084830000|2025-06-16 14:40:30||202.44||202.39||202.44||202.39|73
1750084840000|2025-06-16 14:40:40|202.47|202.44|202.52|202.44|202.57|202.44|202.47|202.44|103
1750084850000|2025-06-16 14:40:50|||||||||7
1750084860000|2025-06-16 14:41:00|||||||||5
1750084870000|2025-06-16 14:41:10|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|31
1750084880000|2025-06-16 14:41:20|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.49|46
1750084890000|2025-06-16 14:41:30|||||||||30
1750084900000|2025-06-16 14:41:40|||||||||50
1750084910000|2025-06-16 14:41:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|185
1750084920000|2025-06-16 14:42:00|||||||||208
1750084930000|2025-06-16 14:42:10|||||||||5
1750084940000|2025-06-16 14:42:20|||||||||178
1750084950000|2025-06-16 14:42:30|||||||||214
1750084960000|2025-06-16 14:42:40|||||||||4
1750084970000|2025-06-16 14:42:50|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.59|71
1750084980000|2025-06-16 14:43:00|202.72||202.67||202.72||202.67||17
1750084990000|2025-06-16 14:43:10|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|85
1750085000000|2025-06-16 14:43:20|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|198
1750085010000|2025-06-16 14:43:30|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.54|74
1750085020000|2025-06-16 14:43:40|||||||||5
1750085030000|2025-06-16 14:43:50|||||||||5
1750085040000|2025-06-16 14:44:00|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|84
1750085050000|2025-06-16 14:44:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|457
1750085060000|2025-06-16 14:44:20|||||||||10
1750085070000|2025-06-16 14:44:30|||||||||22
1750085080000|2025-06-16 14:44:40|||||||||6
1750085090000|2025-06-16 14:44:50||202.59||202.64||202.64||202.59|56
1750085100000|2025-06-16 14:45:00|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|53
1750085110000|2025-06-16 14:45:10|202.77|202.69|202.77|202.69|202.77|202.69|202.72|202.69|7
1750085120000|2025-06-16 14:45:20|||||||||78
1750085130000|2025-06-16 14:45:30||202.64||202.64||202.69||202.64|13
1750085140000|2025-06-16 14:45:40|202.72||202.72||202.77||202.72||30
1750085150000|2025-06-16 14:45:50|||||||||67
1750085160000|2025-06-16 14:46:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|28
1750085170000|2025-06-16 14:46:10|202.72||202.67||202.72||202.67||22
1750085180000|2025-06-16 14:46:20|||||||||7
1750085190000|2025-06-16 14:46:30|||||||||26
1750085200000|2025-06-16 14:46:40|202.72|202.64|202.72|202.64|202.72|202.64|202.67|202.64|25
1750085210000|2025-06-16 14:46:50|||||||||6
1750085220000|2025-06-16 14:47:00|||||||||55
1750085230000|2025-06-16 14:47:10|202.67|202.59|202.72|202.64|202.72|202.64|202.67|202.59|97
1750085240000|2025-06-16 14:47:20|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|44
1750085250000|2025-06-16 14:47:30|202.67||202.62||202.67||202.62||17
1750085260000|2025-06-16 14:47:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|117
1750085270000|2025-06-16 14:47:50|||||||||54
1750085280000|2025-06-16 14:48:00|||||||||6
1750085290000|2025-06-16 14:48:10|202.72||202.72||202.72||202.72||7
1750085300000|2025-06-16 14:48:20|202.67||202.67||202.67||202.67||8
1750085310000|2025-06-16 14:48:30|||||||||27
1750085320000|2025-06-16 14:48:40|202.72||202.67||202.72||202.67||28
1750085330000|2025-06-16 14:48:50|202.72||202.67||202.72||202.67||3
1750085340000|2025-06-16 14:49:00|||||||||79
1750085350000|2025-06-16 14:49:10|||||||||3
1750085360000|2025-06-16 14:49:20|||||||||100
1750085370000|2025-06-16 14:49:30|||||||||3
1750085380000|2025-06-16 14:49:40|||||||||13
1750085390000|2025-06-16 14:49:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|109
1750085400000|2025-06-16 14:50:00|202.57|202.49|202.57|202.44|202.57|202.49|202.52|202.44|172
1750085410000|2025-06-16 14:50:10|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|25
1750085420000|2025-06-16 14:50:20|||||||||7
1750085430000|2025-06-16 14:50:30|||||||||7968
1750085440000|2025-06-16 14:50:40|202.52|202.44|202.52|202.44|202.52|202.49|202.52|202.44|9
1750085450000|2025-06-16 14:50:50|||||||||57
1750085460000|2025-06-16 14:51:00|202.47|202.39|202.47|202.39|202.52|202.39|202.47|202.39|33
1750085470000|2025-06-16 14:51:10|202.52||202.47||202.52||202.47||71
1750085480000|2025-06-16 14:51:20|202.52||202.47||202.52||202.47||6
1750085490000|2025-06-16 14:51:30|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|19
1750085500000|2025-06-16 14:51:40||202.44||202.44||202.44||202.39|9
1750085510000|2025-06-16 14:51:50|202.47|202.39|202.47|202.39|202.47|202.39|202.47|202.39|6
1750085520000|2025-06-16 14:52:00|202.52||202.52||202.52||202.47||4
1750085530000|2025-06-16 14:52:10||202.44||202.39||202.44||202.39|9
1750085540000|2025-06-16 14:52:20||202.44||202.44||202.44||202.44|7
1750085550000|2025-06-16 14:52:30|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.44|70
1750085560000|2025-06-16 14:52:40|||||||||6
1750085570000|2025-06-16 14:52:50|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|5255
1750085580000|2025-06-16 14:53:00||202.54||202.54||202.54||202.54|62
1750085590000|2025-06-16 14:53:10|||||||||34
1750085600000|2025-06-16 14:53:20|202.67|202.59|202.67|202.54|202.67|202.59|202.62|202.54|77
1750085610000|2025-06-16 14:53:30|202.62||202.62||202.62||202.62||4
1750085620000|2025-06-16 14:53:40|202.67||202.67||202.67||202.67||6
1750085630000|2025-06-16 14:53:50||202.59||202.59||202.59||202.54|6
1750085640000|2025-06-16 14:54:00||202.54||202.59||202.59||202.54|21
1750085650000|2025-06-16 14:54:10|||||||||3
1750085660000|2025-06-16 14:54:20|||||||||41
1750085670000|2025-06-16 14:54:30|||||||||131
1750085680000|2025-06-16 14:54:40|||||||||10
1750085690000|2025-06-16 14:54:50|||||||||59
1750085700000|2025-06-16 14:55:00|||||||||2
1750085710000|2025-06-16 14:55:10|||||||||4
1750085720000|2025-06-16 14:55:20|202.62|202.54|202.67|202.59|202.67|202.59|202.62|202.54|75
1750085730000|2025-06-16 14:55:30|||||||||8
1750085740000|2025-06-16 14:55:40|||||||||43
1750085750000|2025-06-16 14:55:50|||||||||3
1750085760000|2025-06-16 14:56:00||202.54||202.59||202.59||202.54|63
1750085770000|2025-06-16 14:56:10|||||||||55
1750085780000|2025-06-16 14:56:20|||||||||6
1750085790000|2025-06-16 14:56:30|||||||||59
1750085800000|2025-06-16 14:56:40|||||||||4
1750085810000|2025-06-16 14:56:50|||||||||79
1750085820000|2025-06-16 14:57:00|||||||||2
1750085830000|2025-06-16 14:57:10|||||||||13
1750085840000|2025-06-16 14:57:20|||||||||97
1750085850000|2025-06-16 14:57:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|64
1750085860000|2025-06-16 14:57:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|187
1750085870000|2025-06-16 14:57:50|202.62|202.54|202.62|202.54|202.67|202.54|202.62|202.54|12
1750085880000|2025-06-16 14:58:00|202.67|202.59|202.67|202.59|202.67|202.59|202.62|202.54|49
1750085890000|2025-06-16 14:58:10|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|7
1750085900000|2025-06-16 14:58:20|202.62||202.62||202.62||202.62||59
1750085910000|2025-06-16 14:58:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|15
1750085920000|2025-06-16 14:58:40|||||||||4
1750085930000|2025-06-16 14:58:50||202.54||202.59||202.59||202.54|183
1750085940000|2025-06-16 14:59:00|||||||||2
1750085950000|2025-06-16 14:59:10|||||||||4
1750085960000|2025-06-16 14:59:20|||||||||3
1750085970000|2025-06-16 14:59:30|||||||||324
1750085980000|2025-06-16 14:59:40|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|16
1750085990000|2025-06-16 14:59:50|||||||||75
1750086000000|2025-06-16 15:00:00|||||||||17
1750086010000|2025-06-16 15:00:10||202.59||202.64||202.64||202.59|142
1750086020000|2025-06-16 15:00:20||202.59||202.64||202.64||202.59|12
1750086030000|2025-06-16 15:00:30|202.67|202.54|202.77|202.69|202.77|202.69|202.67|202.54|104
1750086040000|2025-06-16 15:00:40|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|61
1750086050000|2025-06-16 15:00:50|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|56
1750086060000|2025-06-16 15:01:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|11
1750086070000|2025-06-16 15:01:10|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|69
1750086080000|2025-06-16 15:01:20|202.82||202.77||202.82||202.77||26
1750086090000|2025-06-16 15:01:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|164
1750086100000|2025-06-16 15:01:40|||||||||38
1750086110000|2025-06-16 15:01:50|||||||||59
1750086120000|2025-06-16 15:02:00|202.87||202.82||202.87||202.82||33
1750086130000|2025-06-16 15:02:10|202.87||202.82||202.87||202.82||3
1750086140000|2025-06-16 15:02:20|||||||||3
1750086150000|2025-06-16 15:02:30|||||||||34
1750086160000|2025-06-16 15:02:40||202.69||202.74||202.74||202.69|62
1750086170000|2025-06-16 15:02:50|||||||||3
1750086180000|2025-06-16 15:03:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|33
1750086190000|2025-06-16 15:03:10|202.82||202.77||202.82||202.77||48
1750086200000|2025-06-16 15:03:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|40
1750086210000|2025-06-16 15:03:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|22
1750086220000|2025-06-16 15:03:40|202.82|202.64|202.72|202.64|202.82|202.64|202.72|202.64|111
1750086230000|2025-06-16 15:03:50|202.77|202.69|202.77|202.64|202.77|202.69|202.72|202.64|3204
1750086240000|2025-06-16 15:04:00|202.72|202.69|202.77|202.69|202.77|202.69|202.72|202.69|4
1750086250000|2025-06-16 15:04:10|||||||||3
1750086260000|2025-06-16 15:04:20|||||||||71
1750086270000|2025-06-16 15:04:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|59
1750086280000|2025-06-16 15:04:40|||||||||3
1750086290000|2025-06-16 15:04:50|||||||||43
1750086300000|2025-06-16 15:05:00||202.69||202.74||202.74||202.69|7
1750086310000|2025-06-16 15:05:10|||||||||41
1750086320000|2025-06-16 15:05:20||202.69||202.74||202.74||202.69|27
1750086330000|2025-06-16 15:05:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|83
1750086340000|2025-06-16 15:05:40|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|54
1750086350000|2025-06-16 15:05:50|||||||||5
1750086360000|2025-06-16 15:06:00|||||||||41
1750086370000|2025-06-16 15:06:10|||||||||4
1750086380000|2025-06-16 15:06:20|||||||||4
1750086390000|2025-06-16 15:06:30|||||||||61
1750086400000|2025-06-16 15:06:40|202.82|202.74|202.77|202.69|202.82|202.74|202.77|202.69|26
1750086410000|2025-06-16 15:06:50|||||||||30
1750086420000|2025-06-16 15:07:00|202.72|202.64|202.67|202.59|202.77|202.69|202.67|202.59|59
1750086430000|2025-06-16 15:07:10|202.72||202.72||202.72||202.72||23
1750086440000|2025-06-16 15:07:20||202.64||202.64||202.64||202.64|7081
1750086450000|2025-06-16 15:07:30|||||||||43
1750086460000|2025-06-16 15:07:40|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|40
1750086470000|2025-06-16 15:07:50|||||||||26
1750086480000|2025-06-16 15:08:00|||||||||2501
1750086490000|2025-06-16 15:08:10|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|2531
1750086500000|2025-06-16 15:08:20|202.77||202.77||202.77||202.72||17
1750086510000|2025-06-16 15:08:30|202.72|202.69|202.77|202.69|202.77|202.69|202.72|202.69|24
1750086520000|2025-06-16 15:08:40|||||||||9
1750086530000|2025-06-16 15:08:50|||||||||133
1750086540000|2025-06-16 15:09:00|202.82|202.74|202.82|202.74|202.82|202.74|202.77|202.74|128
1750086550000|2025-06-16 15:09:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|85
1750086560000|2025-06-16 15:09:20|||||||||3
1750086570000|2025-06-16 15:09:30|202.82||202.77||202.82||202.77||8
1750086580000|2025-06-16 15:09:40|||||||||10
1750086590000|2025-06-16 15:09:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|28
1750086600000|2025-06-16 15:10:00|||||||||5
1750086610000|2025-06-16 15:10:10|202.87|202.79|202.82|202.74|202.87|202.79|202.82|202.74|43
1750086620000|2025-06-16 15:10:20|202.87||202.82||202.87||202.82||5
1750086630000|2025-06-16 15:10:30|202.87|202.79|202.87|202.79|202.87|202.79|202.82|202.79|19
1750086640000|2025-06-16 15:10:40|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|65
1750086650000|2025-06-16 15:10:50|||||||||63
1750086660000|2025-06-16 15:11:00|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|7
1750086670000|2025-06-16 15:11:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|10
1750086680000|2025-06-16 15:11:20|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|11
1750086690000|2025-06-16 15:11:30|202.77||202.82||202.82||202.77||2
1750086700000|2025-06-16 15:11:40|202.77||202.82||202.82||202.77||21
1750086710000|2025-06-16 15:11:50|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.69|11
1750086720000|2025-06-16 15:12:00||202.69||202.74||202.74||202.69|40
1750086730000|2025-06-16 15:12:10|||||||||3
1750086740000|2025-06-16 15:12:20|202.77|202.69|202.82|202.69|202.82|202.74|202.77|202.69|207
1750086750000|2025-06-16 15:12:30||202.74||202.74||202.74||202.74|3
1750086760000|2025-06-16 15:12:40|||||||||59
1750086770000|2025-06-16 15:12:50|||||||||7
1750086780000|2025-06-16 15:13:00|||||||||3
1750086790000|2025-06-16 15:13:10|||||||||4
1750086800000|2025-06-16 15:13:20||202.69||202.74||202.74||202.69|14
1750086810000|2025-06-16 15:13:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|2505
1750086820000|2025-06-16 15:13:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|14
1750086830000|2025-06-16 15:13:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|2865
1750086840000|2025-06-16 15:14:00||202.64||202.64||202.64||202.64|5391
1750086850000|2025-06-16 15:14:10|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|899
1750086860000|2025-06-16 15:14:20|202.67||202.67||202.72||202.67||43
1750086870000|2025-06-16 15:14:30|202.72||202.72||202.72||202.67||82
1750086880000|2025-06-16 15:14:40||202.64||202.64||202.64||202.64|3
1750086890000|2025-06-16 15:14:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|9
1750086900000|2025-06-16 15:15:00|||||||||35
1750086910000|2025-06-16 15:15:10|||||||||3
1750086920000|2025-06-16 15:15:20|202.72|202.64|202.72|202.64|202.77|202.64|202.72|202.64|9
1750086930000|2025-06-16 15:15:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|95
1750086940000|2025-06-16 15:15:40|202.72||202.67||202.72||202.67||13
1750086950000|2025-06-16 15:15:50|202.72||202.67||202.72||202.67||11
1750086960000|2025-06-16 15:16:00|202.72|202.64|202.72|202.59|202.72|202.64|202.72|202.59|49
1750086970000|2025-06-16 15:16:10|202.67|202.64|202.72|202.64|202.72|202.64|202.67|202.59|83
1750086980000|2025-06-16 15:16:20|202.67|202.59|202.72|202.59|202.72|202.59|202.67|202.59|9
1750086990000|2025-06-16 15:16:30|202.67|202.54|202.67|202.59|202.72|202.59|202.67|202.54|153
1750087000000|2025-06-16 15:16:40|||||||||17
1750087010000|2025-06-16 15:16:50|||||||||3
1750087020000|2025-06-16 15:17:00||202.54||202.59||202.59||202.54|23
1750087030000|2025-06-16 15:17:10|||||||||5
1750087040000|2025-06-16 15:17:20|202.72||202.72||202.72||202.72||69
1750087050000|2025-06-16 15:17:30|202.67||202.67||202.72||202.67||22
1750087060000|2025-06-16 15:17:40|202.72||202.72||202.72||202.67||12
1750087070000|2025-06-16 15:17:50|202.67|202.64|202.67|202.59|202.72|202.64|202.67|202.59|43
1750087080000|2025-06-16 15:18:00|||||||||59
1750087090000|2025-06-16 15:18:10|||||||||3
1750087100000|2025-06-16 15:18:20|||||||||3
1750087110000|2025-06-16 15:18:30|||||||||3
1750087120000|2025-06-16 15:18:40|||||||||51
1750087130000|2025-06-16 15:18:50|||||||||18
1750087140000|2025-06-16 15:19:00|||||||||242
1750087150000|2025-06-16 15:19:10|||||||||117
1750087160000|2025-06-16 15:19:20|||||||||13
1750087170000|2025-06-16 15:19:30|||||||||12
1750087180000|2025-06-16 15:19:40|||||||||96
1750087190000|2025-06-16 15:19:50|||||||||7
1750087200000|2025-06-16 15:20:00|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|22
1750087210000|2025-06-16 15:20:10|202.62||202.62||202.67||202.62||28
1750087220000|2025-06-16 15:20:20|||||||||8
1750087230000|2025-06-16 15:20:30|||||||||14
1750087240000|2025-06-16 15:20:40|||||||||2
1750087250000|2025-06-16 15:20:50|||||||||10
1750087260000|2025-06-16 15:21:00|||||||||2
1750087270000|2025-06-16 15:21:10|||||||||255
1750087280000|2025-06-16 15:21:20|||||||||44
1750087290000|2025-06-16 15:21:30|||||||||86
1750087300000|2025-06-16 15:21:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|175
1750087310000|2025-06-16 15:21:50|||||||||10
1750087320000|2025-06-16 15:22:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|24
1750087330000|2025-06-16 15:22:10||202.59||202.64||202.64||202.59|37
1750087340000|2025-06-16 15:22:20|||||||||3
1750087350000|2025-06-16 15:22:30||202.59||202.59||202.59||202.59|39
1750087360000|2025-06-16 15:22:40||202.64||202.64||202.64||202.64|7
1750087370000|2025-06-16 15:22:50|||||||||12
1750087380000|2025-06-16 15:23:00|||||||||4
1750087390000|2025-06-16 15:23:10|||||||||159
1750087400000|2025-06-16 15:23:20|||||||||61
1750087410000|2025-06-16 15:23:30|||||||||6
1750087420000|2025-06-16 15:23:40|||||||||13
1750087430000|2025-06-16 15:23:50|||||||||9
1750087440000|2025-06-16 15:24:00|||||||||13
1750087450000|2025-06-16 15:24:10|||||||||13
1750087460000|2025-06-16 15:24:20|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|45
1750087470000|2025-06-16 15:24:30|||||||||17
1750087480000|2025-06-16 15:24:40|||||||||23
1750087490000|2025-06-16 15:24:50|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|285
1750087500000|2025-06-16 15:25:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|165
1750087510000|2025-06-16 15:25:10|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|144
1750087520000|2025-06-16 15:25:20|||||||||24
1750087530000|2025-06-16 15:25:30|202.72|202.64|202.62|202.54|202.72|202.64|202.62|202.54|620
1750087540000|2025-06-16 15:25:40|||||||||12
1750087550000|2025-06-16 15:25:50|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|134
1750087560000|2025-06-16 15:26:00|||||||||48
1750087570000|2025-06-16 15:26:10|||||||||52
1750087580000|2025-06-16 15:26:20|||||||||44
1750087590000|2025-06-16 15:26:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|202
1750087600000|2025-06-16 15:26:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|316
1750087610000|2025-06-16 15:26:50|||||||||147
1750087620000|2025-06-16 15:27:00|202.47|202.39|202.52|202.44|202.52|202.44|202.47|202.39|303
1750087630000|2025-06-16 15:27:10|||||||||16
1750087640000|2025-06-16 15:27:20|||||||||40
1750087650000|2025-06-16 15:27:30|||||||||71
1750087660000|2025-06-16 15:27:40|||||||||4
1750087670000|2025-06-16 15:27:50|||||||||19
1750087680000|2025-06-16 15:28:00|202.57|202.49|202.52|202.44|202.57|202.49|202.52|202.44|340
1750087690000|2025-06-16 15:28:10|||||||||111
1750087700000|2025-06-16 15:28:20|||||||||32
1750087710000|2025-06-16 15:28:30|||||||||17
1750087720000|2025-06-16 15:28:40|||||||||124
1750087730000|2025-06-16 15:28:50|||||||||37
1750087740000|2025-06-16 15:29:00|||||||||45
1750087750000|2025-06-16 15:29:10|||||||||22
1750087760000|2025-06-16 15:29:20|||||||||92
1750087770000|2025-06-16 15:29:30|||||||||32
1750087780000|2025-06-16 15:29:40|||||||||23
1750087790000|2025-06-16 15:29:50|202.57||202.52||202.57||202.52||246
1750087800000|2025-06-16 15:30:00||202.39||202.44||202.44||202.39|142
1750087810000|2025-06-16 15:30:10|202.57|202.49|202.57|202.49|202.62|202.54|202.57|202.49|97
1750087820000|2025-06-16 15:30:20|||||||||71
1750087830000|2025-06-16 15:30:30|||||||||59
1750087840000|2025-06-16 15:30:40|||||||||46
1750087850000|2025-06-16 15:30:50|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|494
1750087860000|2025-06-16 15:31:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|36
1750087870000|2025-06-16 15:31:10|||||||||78
1750087880000|2025-06-16 15:31:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|139
1750087890000|2025-06-16 15:31:30|||||||||71
1750087900000|2025-06-16 15:31:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|225
1750087910000|2025-06-16 15:31:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|306
1750087920000|2025-06-16 15:32:00|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|70
1750087930000|2025-06-16 15:32:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|305
1750087940000|2025-06-16 15:32:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|119
1750087950000|2025-06-16 15:32:30|||||||||1
1750087960000|2025-06-16 15:32:40|||||||||106
1750087970000|2025-06-16 15:32:50|||||||||28
1750087980000|2025-06-16 15:33:00|||||||||28
1750087990000|2025-06-16 15:33:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|197
1750088000000|2025-06-16 15:33:20|202.62|202.54|202.62|202.49|202.62|202.54|202.62|202.49|245
1750088010000|2025-06-16 15:33:30|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.49|123
1750088020000|2025-06-16 15:33:40|202.57|202.49|202.57|202.49|202.62|202.54|202.57|202.49|50
1750088030000|2025-06-16 15:33:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|152
1750088040000|2025-06-16 15:34:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|226
1750088050000|2025-06-16 15:34:10|||||||||55
1750088060000|2025-06-16 15:34:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|247
1750088070000|2025-06-16 15:34:30|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|414
1750088080000|2025-06-16 15:34:40|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|1107
1750088090000|2025-06-16 15:34:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|424
1750088100000|2025-06-16 15:35:00|202.92|202.84|202.87|202.79|202.92|202.84|202.87|202.79|866
1750088110000|2025-06-16 15:35:10|202.92||202.87||202.92||202.87||51
1750088120000|2025-06-16 15:35:20|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|138
1750088130000|2025-06-16 15:35:30|||||||||3
1750088140000|2025-06-16 15:35:40||202.69||202.74||202.74||202.69|58
1750088150000|2025-06-16 15:35:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|13
1750088160000|2025-06-16 15:36:00|202.82|202.74|202.92|202.84|202.92|202.84|202.82|202.74|718
1750088170000|2025-06-16 15:36:10|202.87|202.79|202.97|202.89|202.97|202.89|202.87|202.79|379
1750088180000|2025-06-16 15:36:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|47
1750088190000|2025-06-16 15:36:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|190
1750088200000|2025-06-16 15:36:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|71
1750088210000|2025-06-16 15:36:50|203.17|203.09|203.17|203.09|203.17|203.09|203.17|203.09|74
1750088220000|2025-06-16 15:37:00|||||||||59
1750088230000|2025-06-16 15:37:10|||||||||37
1750088240000|2025-06-16 15:37:20|203.12|203.04|203.17|203.09|203.17|203.09|203.12|203.04|310
1750088250000|2025-06-16 15:37:30|||||||||3
1750088260000|2025-06-16 15:37:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|96
1750088270000|2025-06-16 15:37:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|92
1750088280000|2025-06-16 15:38:00|203.12|203.04|203.12|202.99|203.12|203.04|203.07|202.99|38
1750088290000|2025-06-16 15:38:10|203.07|202.94|203.07|202.94|203.07|202.94|203.07|202.94|14
1750088300000|2025-06-16 15:38:20|203.02|202.89|203.02|202.94|203.02|202.94|202.97|202.89|37
1750088310000|2025-06-16 15:38:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|106
1750088320000|2025-06-16 15:38:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|122
1750088330000|2025-06-16 15:38:50|||||||||1
1750088340000|2025-06-16 15:39:00|203.17||203.12||203.17||203.12||15
1750088350000|2025-06-16 15:39:10|||||||||11
1750088360000|2025-06-16 15:39:20|||||||||50
1750088370000|2025-06-16 15:39:30||202.99||202.99||202.99||202.99|1
1750088390000|2025-06-16 15:39:50|203.07|203.04|203.12|203.04|203.12|203.04|203.07|203.04|67
1750088400000|2025-06-16 15:40:00|203.17|203.09|203.07|202.99|203.17|203.09|203.07|202.99|16343
1750088410000|2025-06-16 15:40:10|203.12|203.04|203.07|202.99|203.12|203.04|203.07|202.99|150
1750088420000|2025-06-16 15:40:20|||||||||40
1750088430000|2025-06-16 15:40:30|||||||||48
1750088440000|2025-06-16 15:40:40|||||||||6
1750088450000|2025-06-16 15:40:50||202.94||202.94||202.94||202.94|13
1750088460000|2025-06-16 15:41:00|203.02|202.99|203.02|202.94|203.02|202.99|203.02|202.94|2541
1750088470000|2025-06-16 15:41:10|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.94|119
1750088480000|2025-06-16 15:41:20|||||||||5
1750088490000|2025-06-16 15:41:30|||||||||5
1750088500000|2025-06-16 15:41:40|||||||||101
1750088510000|2025-06-16 15:41:50|||||||||5
1750088520000|2025-06-16 15:42:00|||||||||6
1750088530000|2025-06-16 15:42:10|||||||||3
1750088540000|2025-06-16 15:42:20|||||||||3
1750088550000|2025-06-16 15:42:30|||||||||18
1750088560000|2025-06-16 15:42:40|||||||||2
1750088570000|2025-06-16 15:42:50|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|171
1750088580000|2025-06-16 15:43:00|||||||||3
1750088590000|2025-06-16 15:43:10|||||||||2
1750088600000|2025-06-16 15:43:20|||||||||3
1750088610000|2025-06-16 15:43:30|||||||||3
1750088620000|2025-06-16 15:43:40|||||||||3
1750088630000|2025-06-16 15:43:50|||||||||3
1750088640000|2025-06-16 15:44:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|48
1750088650000|2025-06-16 15:44:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|39
1750088660000|2025-06-16 15:44:20|||||||||52
1750088670000|2025-06-16 15:44:30|||||||||2
1750088680000|2025-06-16 15:44:40|||||||||6
1750088690000|2025-06-16 15:44:50|203.07||203.07||203.07||203.07||41
1750088700000|2025-06-16 15:45:00||202.99||202.99||202.99||202.99|3
1750088710000|2025-06-16 15:45:10|||||||||2
1750088720000|2025-06-16 15:45:20|||||||||10
1750088730000|2025-06-16 15:45:30|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|21
1750088740000|2025-06-16 15:45:40|203.07||203.02||203.07||203.02||5
1750088750000|2025-06-16 15:45:50|||||||||17
1750088760000|2025-06-16 15:46:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|17
1750088770000|2025-06-16 15:46:10|||||||||3
1750088780000|2025-06-16 15:46:20|203.12||203.07||203.12||203.07||3
1750088790000|2025-06-16 15:46:30|||||||||3
1750088800000|2025-06-16 15:46:40|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|3
1750088810000|2025-06-16 15:46:50|||||||||454
1750088820000|2025-06-16 15:47:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|5
1750088830000|2025-06-16 15:47:10||202.94||202.94||202.99||202.94|4
1750088840000|2025-06-16 15:47:20|||||||||3
1750088850000|2025-06-16 15:47:30|||||||||3
1750088860000|2025-06-16 15:47:40|203.02||203.02||203.07||203.02||2
1750088870000|2025-06-16 15:47:50|||||||||3
1750088880000|2025-06-16 15:48:00|||||||||3
1750088890000|2025-06-16 15:48:10|||||||||2
1750088900000|2025-06-16 15:48:20|203.07||203.07||203.07||203.07||23
1750088910000|2025-06-16 15:48:30||202.99||202.99||202.99||202.94|10
1750088920000|2025-06-16 15:48:40|||||||||83
1750088930000|2025-06-16 15:48:50|||||||||3
1750088940000|2025-06-16 15:49:00|||||||||106
1750088950000|2025-06-16 15:49:10|||||||||3
1750088960000|2025-06-16 15:49:20|||||||||5
1750088970000|2025-06-16 15:49:30|||||||||1005
1750088980000|2025-06-16 15:49:40|||||||||5
1750088990000|2025-06-16 15:49:50|||||||||4
1750089000000|2025-06-16 15:50:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|22
1750089010000|2025-06-16 15:50:10||202.89||202.89||202.89||202.89|14
1750089020000|2025-06-16 15:50:20|202.97|202.94|203.02|202.94|203.02|202.94|202.97|202.89|619
1750089030000|2025-06-16 15:50:30|203.07||203.07||203.07||203.07||412
1750089040000|2025-06-16 15:50:40|203.02||203.07||203.07||203.02||3
1750089050000|2025-06-16 15:50:50||202.99||202.99||202.99||202.94|6
1750089060000|2025-06-16 15:51:00|||||||||4
1750089070000|2025-06-16 15:51:10|||||||||3
1750089080000|2025-06-16 15:51:20|203.12|203.04|203.12|203.04|203.12|203.04|203.12|203.04|63
1750089090000|2025-06-16 15:51:30|||||||||3
1750089100000|2025-06-16 15:51:40|||||||||6
1750089110000|2025-06-16 15:51:50|||||||||3
1750089120000|2025-06-16 15:52:00|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|10
1750089130000|2025-06-16 15:52:10|||||||||5
1750089140000|2025-06-16 15:52:20|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.94|4
1750089150000|2025-06-16 15:52:30|||||||||3
1750089160000|2025-06-16 15:52:40|||||||||2
1750089170000|2025-06-16 15:52:50|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|474
1750089180000|2025-06-16 15:53:00|||||||||3
1750089190000|2025-06-16 15:53:10|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|38
1750089200000|2025-06-16 15:53:20|||||||||37
1750089210000|2025-06-16 15:53:30|||||||||4
1750089220000|2025-06-16 15:53:40|||||||||4
1750089230000|2025-06-16 15:53:50|||||||||29
1750089240000|2025-06-16 15:54:00|||||||||3
1750089250000|2025-06-16 15:54:10|203.07||203.02||203.07||203.02||4
1750089260000|2025-06-16 15:54:20|||||||||10589
1750089270000|2025-06-16 15:54:30|||||||||3
1750089280000|2025-06-16 15:54:40|203.07||203.07||203.07||203.07||2648
1750089290000|2025-06-16 15:54:50|203.02||203.02||203.02||203.02||3
1750089300000|2025-06-16 15:55:00||202.89||202.89||202.89||202.89|5
1750089310000|2025-06-16 15:55:10|202.97||203.02||203.02||202.97||12
1750089320000|2025-06-16 15:55:20||202.94||202.94||202.94||202.94|3
1750089330000|2025-06-16 15:55:30||202.89||202.89||202.89||202.89|8
1750089340000|2025-06-16 15:55:40|202.97||202.97||202.97||202.97||7
1750089350000|2025-06-16 15:55:50|||||||||2
1750089360000|2025-06-16 15:56:00|||||||||3
1750089370000|2025-06-16 15:56:10|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.79|99
1750089380000|2025-06-16 15:56:20|202.87|202.79|202.97|202.84|202.97|202.89|202.87|202.79|98
1750089390000|2025-06-16 15:56:30|202.92||202.92||202.97||202.92||3
1750089400000|2025-06-16 15:56:40|||||||||14
1750089410000|2025-06-16 15:56:50|||||||||4
1750089420000|2025-06-16 15:57:00||202.79||202.79||202.79||202.79|6
1750089430000|2025-06-16 15:57:10|202.97|202.84|202.97|202.84|202.97|202.84|202.97|202.84|3
1750089440000|2025-06-16 15:57:20|202.92|202.89|202.97|202.84|202.97|202.89|202.92|202.84|2
1750089450000|2025-06-16 15:57:30||202.89||202.89||202.89||202.89|3
1750089460000|2025-06-16 15:57:40|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|57
1750089470000|2025-06-16 15:57:50|||||||||2
1750089480000|2025-06-16 15:58:00|||||||||18
1750089490000|2025-06-16 15:58:10|||||||||3
1750089500000|2025-06-16 15:58:20|||||||||3
1750089510000|2025-06-16 15:58:30|||||||||15
1750089520000|2025-06-16 15:58:40||202.79||202.79||202.79||202.79|23
1750089530000|2025-06-16 15:58:50||202.84||202.79||202.84||202.79|3
1750089540000|2025-06-16 15:59:00||202.84||202.84||202.84||202.79|4
1750089550000|2025-06-16 15:59:10|||||||||43
1750089560000|2025-06-16 15:59:20|||||||||3
1750089570000|2025-06-16 15:59:30|||||||||8
1750089580000|2025-06-16 15:59:40|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|30
1750089590000|2025-06-16 15:59:50|||||||||3
1750089600000|2025-06-16 16:00:00|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.79|140
1750089610000|2025-06-16 16:00:10|202.87|202.79|202.92|202.84|202.92|202.84|202.87|202.79|21
1750089620000|2025-06-16 16:00:20|202.87|202.79|202.87|202.79|202.92|202.79|202.87|202.79|30
1750089630000|2025-06-16 16:00:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|2
1750089640000|2025-06-16 16:00:40||202.79||202.84||202.84||202.79|20
1750089650000|2025-06-16 16:00:50|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|59
1750089660000|2025-06-16 16:01:00|||||||||6
1750089670000|2025-06-16 16:01:10|202.92|202.84|202.92|202.84|202.97|202.84|202.92|202.84|3
1750089680000|2025-06-16 16:01:20|202.97||202.92||202.97||202.92||10
1750089690000|2025-06-16 16:01:30|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|29
1750089700000|2025-06-16 16:01:40|||||||||10
1750089710000|2025-06-16 16:01:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|2
1750089730000|2025-06-16 16:02:10|202.92||202.92||202.92||202.92||15
1750089740000|2025-06-16 16:02:20|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.79|0
1750089750000|2025-06-16 16:02:30|202.92|202.84|202.92|202.84|202.92|202.84|202.87|202.84|27
1750089770000|2025-06-16 16:02:50|202.97||202.97||202.97||202.97||14
1750089780000|2025-06-16 16:03:00|202.92||202.92||202.92||202.92||3
1750089810000|2025-06-16 16:03:30||202.79||202.79||202.79||202.79|2
1750089830000|2025-06-16 16:03:50||202.84||202.84||202.84||202.84|0
1750089840000|2025-06-16 16:04:00|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|0
1750089850000|2025-06-16 16:04:10|202.92||202.87||202.92||202.87||1
1750089860000|2025-06-16 16:04:20|202.92||202.87||202.92||202.87||0
1750089870000|2025-06-16 16:04:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|54
1750089880000|2025-06-16 16:04:40|202.97||202.97||202.97||202.97||1
1750089890000|2025-06-16 16:04:50||202.89||202.89||202.89||202.89|0
1750089900000|2025-06-16 16:05:00|||||||||7
1750089910000|2025-06-16 16:05:10|||||||||7
1750089920000|2025-06-16 16:05:20|||||||||1
1750089930000|2025-06-16 16:05:30|203.02||203.02||203.02||203.02||130
1750089940000|2025-06-16 16:05:40|202.97||202.97||202.97||202.97||0
1750089960000|2025-06-16 16:06:00|||||||||1
1750089970000|2025-06-16 16:06:10|203.02|202.94|203.02|202.89|203.02|202.94|203.02|202.89|12
1750089980000|2025-06-16 16:06:20||202.94||202.94||202.94||202.94|0
1750089990000|2025-06-16 16:06:30||202.89||202.89||202.89||202.89|0
1750090010000|2025-06-16 16:06:50|202.97||203.02||203.02||202.97||0
1750090020000|2025-06-16 16:07:00|202.97|202.94|203.02|202.89|203.02|202.94|202.97|202.89|0
1750090030000|2025-06-16 16:07:10|202.97||203.02||203.02||202.97||0
1750090040000|2025-06-16 16:07:20|202.97||202.97||202.97||202.97||0
1750090050000|2025-06-16 16:07:30|203.02||202.97||203.02||202.97||0
1750090070000|2025-06-16 16:07:50|203.02|202.94|202.97|202.89|203.02|202.94|202.97|202.89|32
1750090080000|2025-06-16 16:08:00|||||||||150
1750090090000|2025-06-16 16:08:10|||||||||38
1750090100000|2025-06-16 16:08:20|||||||||1
1750090120000|2025-06-16 16:08:40|202.92|202.84|202.97|202.89|202.97|202.89|202.92|202.84|14
1750090130000|2025-06-16 16:08:50|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|14
1750090150000|2025-06-16 16:09:10|||||||||185
1750090190000|2025-06-16 16:09:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|512
1750090210000|2025-06-16 16:10:10|||||||||37
1750090230000|2025-06-16 16:10:30|||||||||59
1750090250000|2025-06-16 16:10:50|||||||||1
1750090260000|2025-06-16 16:11:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|41
1750090270000|2025-06-16 16:11:10|202.87|202.79|202.92|202.79|202.92|202.79|202.87|202.79|1
1750090280000|2025-06-16 16:11:20||202.84||202.79||202.84||202.79|0
1750090290000|2025-06-16 16:11:30|202.87||202.87||202.87||202.87||0
1750090330000|2025-06-16 16:12:10|||||||||15
1750090340000|2025-06-16 16:12:20|||||||||1
1750090360000|2025-06-16 16:12:40|202.92||202.92||202.92||202.92||25
1750090370000|2025-06-16 16:12:50||202.84||202.84||202.84||202.84|0
1750090380000|2025-06-16 16:13:00|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|16
1750090390000|2025-06-16 16:13:10||202.84||202.84||202.84||202.84|44
1750090400000|2025-06-16 16:13:20||202.89||202.89||202.89||202.89|25
1750090410000|2025-06-16 16:13:30|||||||||3
1750090440000|2025-06-16 16:14:00|||||||||13
1750090450000|2025-06-16 16:14:10|||||||||111
1750090500000|2025-06-16 16:15:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|19
1750090510000|2025-06-16 16:15:10|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|0
1750090520000|2025-06-16 16:15:20|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|70
1750090540000|2025-06-16 16:15:40|202.97|202.89|202.92|202.84|202.97|202.89|202.92|202.84|174
1750090560000|2025-06-16 16:16:00|202.97|202.89|202.97|202.89|202.97|202.89|202.92|202.89|31
1750090570000|2025-06-16 16:16:10|||||||||25
1750090580000|2025-06-16 16:16:20|||||||||8
1750090590000|2025-06-16 16:16:30|||||||||10
1750090600000|2025-06-16 16:16:40|||||||||2
1750090610000|2025-06-16 16:16:50|||||||||72
1750090620000|2025-06-16 16:17:00|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|23
1750090630000|2025-06-16 16:17:10|202.97||202.97||202.97||202.92||40
1750090640000|2025-06-16 16:17:20|202.92|202.89|203.02|202.94|203.02|202.94|202.92|202.89|50
1750090670000|2025-06-16 16:17:50|202.97|202.89|203.02|202.94|203.02|202.94|202.97|202.89|31
1750090700000|2025-06-16 16:18:20|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|92
1750090710000|2025-06-16 16:18:30|||||||||1
1750090730000|2025-06-16 16:18:50|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|13
1750090740000|2025-06-16 16:19:00||202.89||202.94||202.94||202.89|98
1750090780000|2025-06-16 16:19:40|||||||||1
1750090790000|2025-06-16 16:19:50|202.97|202.89|202.97|202.89|203.02|202.89|202.97|202.89|225
1750090800000|2025-06-16 16:20:00|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|81
1750090810000|2025-06-16 16:20:10|||||||||10
1750090830000|2025-06-16 16:20:30|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|71
1750090860000|2025-06-16 16:21:00|||||||||1
1750090880000|2025-06-16 16:21:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|64
1750090900000|2025-06-16 16:21:40|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.99|33
1750090910000|2025-06-16 16:21:50|||||||||4
1750090930000|2025-06-16 16:22:10|||||||||126
1750090950000|2025-06-16 16:22:30|203.02|202.94|203.07|202.99|203.07|202.99|203.02|202.94|28
1750090970000|2025-06-16 16:22:50|203.02|202.94|203.02|202.94|203.07|202.94|203.02|202.94|1
1750090980000|2025-06-16 16:23:00|203.07||203.02||203.07||203.02||0
1750090990000|2025-06-16 16:23:10|203.07||203.02||203.07||203.02||0
1750091000000|2025-06-16 16:23:20|203.07|202.99|203.07|202.99|203.07|202.99|203.07|202.94|1
1750091020000|2025-06-16 16:23:40|||||||||1
1750091050000|2025-06-16 16:24:10|||||||||3
1750091060000|2025-06-16 16:24:20|203.02|202.94|203.02|202.94|203.02|202.94|203.02|202.94|64
1750091070000|2025-06-16 16:24:30|202.97|202.89|202.97|202.89|202.97|202.89|202.97|202.89|145
1750091090000|2025-06-16 16:24:50|||||||||30
1750091100000|2025-06-16 16:25:00|||||||||1
1750091110000|2025-06-16 16:25:10|||||||||1
1750091120000|2025-06-16 16:25:20|||||||||1
1750091130000|2025-06-16 16:25:30|202.92|202.84|202.92|202.84|202.92|202.84|202.92|202.84|203
1750091140000|2025-06-16 16:25:40|||||||||1
1750091150000|2025-06-16 16:25:50|202.87|202.79|202.87|202.79|202.87|202.79|202.87|202.79|494
1750091170000|2025-06-16 16:26:10|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|36
1750091180000|2025-06-16 16:26:20|||||||||60
1750091190000|2025-06-16 16:26:30|||||||||177
1750091200000|2025-06-16 16:26:40|||||||||1
1750091210000|2025-06-16 16:26:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|21
1750091220000|2025-06-16 16:27:00|||||||||22
1750091250000|2025-06-16 16:27:30|||||||||2
1750091270000|2025-06-16 16:27:50|||||||||5
1750091290000|2025-06-16 16:28:10|||||||||3
1750091310000|2025-06-16 16:28:30|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|20
1750091320000|2025-06-16 16:28:40|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|21
1750091350000|2025-06-16 16:29:10|||||||||2
1750091360000|2025-06-16 16:29:20|||||||||7
1750091380000|2025-06-16 16:29:40|||||||||8
1750091390000|2025-06-16 16:29:50|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|921
1750091400000|2025-06-16 16:30:00|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|88
1750091480000|2025-06-16 16:31:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|209
1750091510000|2025-06-16 16:31:50|||||||||36
1750091540000|2025-06-16 16:32:20|202.77|202.69|202.72|202.64|202.77|202.69|202.72|202.64|63
1750091560000|2025-06-16 16:32:40|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|152
1750091570000|2025-06-16 16:32:50|202.77||202.77||202.77||202.77||0
1750091590000|2025-06-16 16:33:10|||||||||52
1750091600000|2025-06-16 16:33:20|202.82||202.82||202.82||202.82||52
1750091610000|2025-06-16 16:33:30|202.77||202.77||202.77||202.77||0
1750091630000|2025-06-16 16:33:50|||||||||13
1750091640000|2025-06-16 16:34:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|25
1750091650000|2025-06-16 16:34:10|||||||||21
1750091680000|2025-06-16 16:34:40|202.67|202.59|202.67|202.59|202.72|202.59|202.67|202.59|77
1750091690000|2025-06-16 16:34:50|202.72||202.67||202.72||202.67||1
1750091740000|2025-06-16 16:35:40|||||||||3
1750091750000|2025-06-16 16:35:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|182
1750091760000|2025-06-16 16:36:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|237
1750091780000|2025-06-16 16:36:20|||||||||1
1750091790000|2025-06-16 16:36:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|21
1750091810000|2025-06-16 16:36:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|88
1750091820000|2025-06-16 16:37:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|115
1750091840000|2025-06-16 16:37:20|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|37
1750091850000|2025-06-16 16:37:30|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|35
1750091870000|2025-06-16 16:37:50|202.62||202.62||202.62||202.62||0
1750091880000|2025-06-16 16:38:00||202.54||202.54||202.54||202.54|0
1750091900000|2025-06-16 16:38:20|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|1
1750091910000|2025-06-16 16:38:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|19
1750091930000|2025-06-16 16:38:50|202.57|202.49|202.62|202.54|202.62|202.54|202.57|202.49|166
1750091950000|2025-06-16 16:39:10|||||||||1
1750091960000|2025-06-16 16:39:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|4306
1750091990000|2025-06-16 16:39:50|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|120
1750092000000|2025-06-16 16:40:00|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|73
1750092010000|2025-06-16 16:40:10|202.57|202.49|202.67|202.59|202.67|202.59|202.57|202.49|431
1750092020000|2025-06-16 16:40:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|61
1750092030000|2025-06-16 16:40:30|||||||||3
1750092050000|2025-06-16 16:40:50|||||||||8
1750092060000|2025-06-16 16:41:00|202.67||202.67||202.67||202.67||28
1750092070000|2025-06-16 16:41:10||202.59||202.59||202.59||202.59|0
1750092080000|2025-06-16 16:41:20|202.72||202.67||202.72||202.67||0
1750092090000|2025-06-16 16:41:30|||||||||31
1750092120000|2025-06-16 16:42:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|25
1750092130000|2025-06-16 16:42:10|||||||||3
1750092150000|2025-06-16 16:42:30|||||||||126
1750092160000|2025-06-16 16:42:40|202.67||202.67||202.67||202.67||2
1750092170000|2025-06-16 16:42:50||202.59||202.59||202.59||202.59|2093
1750092180000|2025-06-16 16:43:00||202.54||202.54||202.54||202.54|2
1750092190000|2025-06-16 16:43:10|202.62||202.62||202.62||202.62||0
1750092200000|2025-06-16 16:43:20|||||||||1
1750092210000|2025-06-16 16:43:30|||||||||1
1750092230000|2025-06-16 16:43:50|||||||||1
1750092240000|2025-06-16 16:44:00|||||||||1
1750092250000|2025-06-16 16:44:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|18
1750092260000|2025-06-16 16:44:20|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|4
1750092270000|2025-06-16 16:44:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|307
1750092280000|2025-06-16 16:44:40|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|10
1750092300000|2025-06-16 16:45:00||202.59||202.59||202.59||202.59|0
1750092310000|2025-06-16 16:45:10||202.54||202.59||202.59||202.54|3
1750092330000|2025-06-16 16:45:30||202.54||202.54||202.54||202.54|0
1750092340000|2025-06-16 16:45:40|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|18
1750092370000|2025-06-16 16:46:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|93
1750092390000|2025-06-16 16:46:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|13
1750092400000|2025-06-16 16:46:40|||||||||1
1750092410000|2025-06-16 16:46:50|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|30
1750092420000|2025-06-16 16:47:00|||||||||20
1750092430000|2025-06-16 16:47:10|202.72|202.64|202.67|202.59|202.72|202.64|202.67|202.59|209
1750092440000|2025-06-16 16:47:20|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|22
1750092450000|2025-06-16 16:47:30|||||||||38
1750092470000|2025-06-16 16:47:50|||||||||10
1750092490000|2025-06-16 16:48:10|||||||||9
1750092520000|2025-06-16 16:48:40||202.59||202.64||202.64||202.59|147
1750092550000|2025-06-16 16:49:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|30
1750092580000|2025-06-16 16:49:40|||||||||6
1750092600000|2025-06-16 16:50:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|48
1750092610000|2025-06-16 16:50:10|||||||||9
1750092670000|2025-06-16 16:51:10|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|9
1750092710000|2025-06-16 16:51:50|202.82|202.74|202.82|202.74|202.82|202.74|202.82|202.74|21
1750092720000|2025-06-16 16:52:00|||||||||5
1750092730000|2025-06-16 16:52:10|202.77|202.69|202.82|202.74|202.82|202.74|202.77|202.69|43
1750092750000|2025-06-16 16:52:30|||||||||13
1750092770000|2025-06-16 16:52:50||202.69||202.69||202.69||202.69|11
1750092780000|2025-06-16 16:53:00|202.77||202.82||202.82||202.77||0
1750092790000|2025-06-16 16:53:10||202.74||202.74||202.74||202.74|0
1750092820000|2025-06-16 16:53:40|||||||||96
1750092830000|2025-06-16 16:53:50|||||||||21
1750092840000|2025-06-16 16:54:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|31
1750092900000|2025-06-16 16:55:00|202.72|202.64|202.77|202.69|202.77|202.69|202.72|202.64|43
1750092930000|2025-06-16 16:55:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|8
1750092950000|2025-06-16 16:55:50|||||||||24
1750092960000|2025-06-16 16:56:00|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|44
1750092990000|2025-06-16 16:56:30|||||||||20
1750093000000|2025-06-16 16:56:40||202.54||202.54||202.54||202.54|32
1750093010000|2025-06-16 16:56:50|202.72|202.59|202.72|202.64|202.72|202.64|202.72|202.59|126
1750093020000|2025-06-16 16:57:00|202.77|202.69|202.77|202.69|202.77|202.69|202.77|202.69|42
1750093050000|2025-06-16 16:57:30|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|20
1750093060000|2025-06-16 16:57:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|52
1750093080000|2025-06-16 16:58:00|202.72||202.72||202.72||202.72||23
1750093090000|2025-06-16 16:58:10|202.67|202.64|202.67|202.59|202.67|202.64|202.67|202.59|64
1750093120000|2025-06-16 16:58:40||202.54||202.54||202.54||202.54|63
1750093140000|2025-06-16 16:59:00|202.62||202.62||202.62||202.62||9
1750093180000|2025-06-16 16:59:40|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|9
1750093190000|2025-06-16 16:59:50|202.62||202.62||202.62||202.62||0
1750093200000|2025-06-16 17:00:00||202.49||202.49||202.54||202.49|127
1750093220000|2025-06-16 17:00:20||202.54||202.54||202.54||202.49|0
1750093230000|2025-06-16 17:00:30|202.67||202.62||202.67||202.62||18
1750093240000|2025-06-16 17:00:40|202.67||202.62||202.67||202.62||119
1750093250000|2025-06-16 17:00:50|202.67||202.67||202.67||202.67||0
1750093260000|2025-06-16 17:01:00||202.59||202.59||202.59||202.59|0
1750093270000|2025-06-16 17:01:10||202.54||202.54||202.54||202.54|2
1750093280000|2025-06-16 17:01:20|202.62||202.62||202.62||202.62||5
1750093290000|2025-06-16 17:01:30||202.49||202.49||202.49||202.49|158
1750093320000|2025-06-16 17:02:00||202.54||202.54||202.54||202.54|0
1750093340000|2025-06-16 17:02:20||202.49||202.49||202.49||202.49|7
1750093360000|2025-06-16 17:02:40|202.57|202.44|202.57|202.49|202.57|202.49|202.57|202.44|31
1750093370000|2025-06-16 17:02:50||202.44||202.44||202.44||202.44|0
1750093380000|2025-06-16 17:03:00|202.52||202.52||202.52||202.52||0
1750093390000|2025-06-16 17:03:10|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|132
1750093400000|2025-06-16 17:03:20|202.52||202.57||202.57||202.52||0
1750093430000|2025-06-16 17:03:50|||||||||6
1750093440000|2025-06-16 17:04:00||202.49||202.49||202.49||202.49|0
1750093490000|2025-06-16 17:04:50||202.44||202.44||202.49||202.44|6
1750093500000|2025-06-16 17:05:00||202.49||202.49||202.49||202.49|0
1750093520000|2025-06-16 17:05:20||202.44||202.44||202.44||202.44|6
1750093530000|2025-06-16 17:05:30|202.52||202.52||202.52||202.52||0
1750093540000|2025-06-16 17:05:40|202.47|202.39|202.42|202.34|202.47|202.39|202.42|202.34|86
1750093550000|2025-06-16 17:05:50|202.47||202.47||202.47||202.42||2
1750093560000|2025-06-16 17:06:00|202.42|202.29|202.42|202.29|202.42|202.29|202.42|202.29|31
1750093590000|2025-06-16 17:06:30||202.34||202.29||202.34||202.29|71
1750093610000|2025-06-16 17:06:50||202.34||202.34||202.34||202.34|0
1750093650000|2025-06-16 17:07:30|202.47||202.42||202.47||202.42||6
1750093660000|2025-06-16 17:07:40|202.47||202.42||202.47||202.42||0
1750093670000|2025-06-16 17:07:50|202.47||202.47||202.47||202.42||0
1750093680000|2025-06-16 17:08:00|202.42||202.42||202.47||202.42||4
1750093700000|2025-06-16 17:08:20||202.29||202.34||202.34||202.29|5
1750093740000|2025-06-16 17:09:00|202.47||202.42||202.47||202.42||49
1750093750000|2025-06-16 17:09:10|202.47||202.47||202.47||202.42||9
1750093760000|2025-06-16 17:09:20|202.42||202.47||202.47||202.42||20
1750093770000|2025-06-16 17:09:30|202.42|202.39|202.47|202.39|202.47|202.39|202.42|202.39|4
1750093790000|2025-06-16 17:09:50|||||||||18
1750093800000|2025-06-16 17:10:00|202.52||202.52||202.52||202.52||1
1750093820000|2025-06-16 17:10:20|||||||||2
1750093850000|2025-06-16 17:10:50||202.44||202.44||202.44||202.44|2
1750093860000|2025-06-16 17:11:00|202.57||202.57||202.57||202.57||19
1750093880000|2025-06-16 17:11:20|||||||||2
1750093890000|2025-06-16 17:11:30|202.52||202.52||202.52||202.52||0
1750093900000|2025-06-16 17:11:40||202.39||202.39||202.39||202.39|8
1750093920000|2025-06-16 17:12:00|202.47|202.44|202.47|202.39|202.47|202.44|202.47|202.39|117
1750093930000|2025-06-16 17:12:10|202.52||202.52||202.52||202.52||15
1750093950000|2025-06-16 17:12:30||202.44||202.44||202.44||202.44|2
1750094010000|2025-06-16 17:13:30|||||||||2
1750094050000|2025-06-16 17:14:10|||||||||2
1750094090000|2025-06-16 17:14:50|||||||||2
1750094130000|2025-06-16 17:15:30|||||||||2
1750094200000|2025-06-16 17:16:40|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|31
1750094210000|2025-06-16 17:16:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|43
1750094220000|2025-06-16 17:17:00|202.57||202.57||202.57||202.57||15
1750094280000|2025-06-16 17:18:00||202.49||202.49||202.49||202.49|0
1750094290000|2025-06-16 17:18:10|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|15
1750094300000|2025-06-16 17:18:20|202.57||202.57||202.57||202.57||22
1750094360000|2025-06-16 17:19:20||202.49||202.49||202.49||202.49|0
1750094410000|2025-06-16 17:20:10|202.62||202.62||202.62||202.62||31
1750094420000|2025-06-16 17:20:20|202.57||202.57||202.57||202.57||0
1750094450000|2025-06-16 17:20:50||202.44||202.49||202.49||202.44|8
1750094530000|2025-06-16 17:22:10|||||||||4
1750094600000|2025-06-16 17:23:20|||||||||3
1750094640000|2025-06-16 17:24:00|202.62||202.62||202.62||202.62||24
1750094650000|2025-06-16 17:24:10|||||||||1
1750094660000|2025-06-16 17:24:20|202.57||202.57||202.57||202.57||0
1750094670000|2025-06-16 17:24:30|||||||||2
1750094690000|2025-06-16 17:24:50|||||||||1
1750094710000|2025-06-16 17:25:10|202.62||202.62||202.62||202.62||50
1750094730000|2025-06-16 17:25:30||202.54||202.54||202.54||202.54|1
1750094770000|2025-06-16 17:26:10|202.67||202.67||202.67||202.67||16
1750094830000|2025-06-16 17:27:10|||||||||1
1750094840000|2025-06-16 17:27:20|202.62||202.62||202.62||202.62||0
1750094850000|2025-06-16 17:27:30|||||||||1
1750094860000|2025-06-16 17:27:40|202.67||202.67||202.67||202.67||10
1750094870000|2025-06-16 17:27:50|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|67
1750094880000|2025-06-16 17:28:00||202.64||202.64||202.64||202.64|1
1750094910000|2025-06-16 17:28:30|202.77||202.77||202.77||202.77||24
1750094920000|2025-06-16 17:28:40|202.72||202.77||202.77||202.72||14
1750094950000|2025-06-16 17:29:10|202.72||202.77||202.77||202.72||0
1750094960000|2025-06-16 17:29:20|202.72||202.77||202.77||202.72||0
1750094970000|2025-06-16 17:29:30|202.72||202.77||202.77||202.72||0
1750094990000|2025-06-16 17:29:50|202.72||202.72||202.77||202.72||0
1750095000000|2025-06-16 17:30:00|202.77||202.77||202.77||202.77||0
1750095010000|2025-06-16 17:30:10|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|0
1750095050000|2025-06-16 17:30:50|202.87|202.74|202.87|202.74|202.87|202.74|202.87|202.74|0
1750095070000|2025-06-16 17:31:10|202.82|202.69|202.82|202.69|202.82|202.69|202.82|202.69|21
1750095090000|2025-06-16 17:31:30||202.74||202.74||202.74||202.74|0
1750095120000|2025-06-16 17:32:00|202.87||202.87||202.87||202.87||11
1750095130000|2025-06-16 17:32:10|202.82||202.87||202.87||202.82||15
1750095140000|2025-06-16 17:32:20|202.82||202.87||202.87||202.82||0
1750095150000|2025-06-16 17:32:30|202.82||202.82||202.82||202.82||0
1750095180000|2025-06-16 17:33:00|202.87||202.87||202.87||202.87||0
1750095190000|2025-06-16 17:33:10|202.82||202.87||202.87||202.82||0
1750095200000|2025-06-16 17:33:20|202.82||202.87||202.87||202.82||4
1750095320000|2025-06-16 17:35:20|202.82||202.82||202.82||202.82||0
1750095330000|2025-06-16 17:35:30|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|21
1750095340000|2025-06-16 17:35:40|202.87|202.74|202.87|202.74|202.87|202.79|202.87|202.74|1
1750095380000|2025-06-16 17:36:20||202.79||202.79||202.79||202.79|0
1750095390000|2025-06-16 17:36:30||202.74||202.74||202.74||202.74|1
1750095410000|2025-06-16 17:36:50||202.79||202.79||202.79||202.79|0
1750095420000|2025-06-16 17:37:00||202.74||202.74||202.74||202.74|2
1750095460000|2025-06-16 17:37:40|202.82|202.79|202.82|202.74|202.82|202.79|202.82|202.74|1
1750095470000|2025-06-16 17:37:50|202.87||202.87||202.87||202.82||1
1750095480000|2025-06-16 17:38:00|202.82||202.82||202.82||202.82||0
1750095490000|2025-06-16 17:38:10|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|32
1750095530000|2025-06-16 17:38:50||202.74||202.69||202.74||202.69|1
1750095540000|2025-06-16 17:39:00|202.77||202.77||202.77||202.77||0
1750095550000|2025-06-16 17:39:10|202.82||202.82||202.82||202.77||1
1750095570000|2025-06-16 17:39:30|202.77||202.77||202.82||202.77||0
1750095610000|2025-06-16 17:40:10|202.82||202.82||202.82||202.82||1
1750095620000|2025-06-16 17:40:20|202.77||202.77||202.77||202.77||0
1750095640000|2025-06-16 17:40:40|202.82||202.82||202.82||202.82||0
1750095660000|2025-06-16 17:41:00|||||||||1
1750095710000|2025-06-16 17:41:50|||||||||1
1750095720000|2025-06-16 17:42:00|202.77||202.82||202.82||202.77||0
1750095760000|2025-06-16 17:42:40||202.74||202.74||202.74||202.74|0
1750095780000|2025-06-16 17:43:00|202.77|202.69|202.82|202.69|202.82|202.69|202.77|202.69|5
1750095810000|2025-06-16 17:43:30|||||||||1
1750095820000|2025-06-16 17:43:40|||||||||6
1750095840000|2025-06-16 17:44:00||202.74||202.74||202.74||202.74|0
1750095860000|2025-06-16 17:44:20||202.69||202.69||202.69||202.69|1
1750095900000|2025-06-16 17:45:00||202.74||202.74||202.74||202.74|0
1750095920000|2025-06-16 17:45:20|202.87||202.87||202.87||202.87||11
1750095930000|2025-06-16 17:45:30|202.82||202.82||202.82||202.82||0
1750095940000|2025-06-16 17:45:40||202.69||202.69||202.69||202.69|0
1750095960000|2025-06-16 17:46:00||202.74||202.69||202.74||202.69|1
1750096000000|2025-06-16 17:46:40||202.74||202.69||202.74||202.69|1
1750096030000|2025-06-16 17:47:10||202.74||202.74||202.74||202.74|0
1750096040000|2025-06-16 17:47:20||202.69||202.69||202.69||202.69|1
1750096050000|2025-06-16 17:47:30|202.77||202.77||202.77||202.77||0
1750096060000|2025-06-16 17:47:40|202.72|202.64|202.77|202.64|202.77|202.64|202.72|202.64|0
1750096070000|2025-06-16 17:47:50||202.69||202.69||202.69||202.69|0
1750096080000|2025-06-16 17:48:00|||||||||4
1750096090000|2025-06-16 17:48:10||202.64||202.64||202.64||202.64|3
1750096100000|2025-06-16 17:48:20||202.69||202.69||202.69||202.69|0
1750096110000|2025-06-16 17:48:30|202.82|202.74|202.82|202.69|202.82|202.74|202.82|202.69|2
1750096140000|2025-06-16 17:49:00||202.74||202.69||202.74||202.69|1
1750096170000|2025-06-16 17:49:30||202.74||202.69||202.74||202.69|1
1750096200000|2025-06-16 17:50:00||202.74||202.69||202.74||202.69|1
1750096250000|2025-06-16 17:50:50||202.74||202.74||202.74||202.74|0
1750096280000|2025-06-16 17:51:20||202.69||202.69||202.69||202.69|1
1750096290000|2025-06-16 17:51:30||202.74||202.69||202.74||202.69|0
1750096320000|2025-06-16 17:52:00|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|49
1750096340000|2025-06-16 17:52:20||202.69||202.64||202.69||202.64|1
1750096390000|2025-06-16 17:53:10||202.69||202.69||202.69||202.69|0
1750096410000|2025-06-16 17:53:30||202.64||202.64||202.64||202.64|1
1750096440000|2025-06-16 17:54:00|202.72|202.69|202.77|202.64|202.77|202.69|202.72|202.64|1
1750096470000|2025-06-16 17:54:30|202.72||202.77||202.77||202.72||8
1750096480000|2025-06-16 17:54:40||202.69||202.64||202.69||202.64|1
1750096500000|2025-06-16 17:55:00|202.72|202.59|202.67|202.59|202.72|202.59|202.67|202.59|37
1750096510000|2025-06-16 17:55:10|||||||||5
1750096560000|2025-06-16 17:56:00|||||||||1
1750096590000|2025-06-16 17:56:30|202.72||202.72||202.72||202.72||8
1750096600000|2025-06-16 17:56:40|||||||||1
1750096630000|2025-06-16 17:57:10|202.67||202.67||202.67||202.67||1
1750096640000|2025-06-16 17:57:20||202.54||202.54||202.54||202.54|1
1750096660000|2025-06-16 17:57:40|202.62||202.62||202.62||202.62||0
1750096670000|2025-06-16 17:57:50|||||||||1
1750096680000|2025-06-16 17:58:00|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|1
1750096730000|2025-06-16 17:58:50|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1750096750000|2025-06-16 17:59:10||202.54||202.54||202.54||202.54|0
1750096760000|2025-06-16 17:59:20||202.49||202.54||202.54||202.49|0
1750096800000|2025-06-16 18:00:00||202.49||202.49||202.49||202.49|0
1750096810000|2025-06-16 18:00:10||202.54||202.54||202.54||202.54|0
1750096820000|2025-06-16 18:00:20||202.49||202.49||202.49||202.49|0
1750096870000|2025-06-16 18:01:10||202.54||202.54||202.54||202.54|0
1750096880000|2025-06-16 18:01:20|202.67||202.67||202.67||202.67||0
1750096890000|2025-06-16 18:01:30|202.62||202.67||202.67||202.62||0
1750096900000|2025-06-16 18:01:40|202.62||202.62||202.62||202.62||0
1750096910000|2025-06-16 18:01:50||202.49||202.49||202.49||202.49|0
1750096930000|2025-06-16 18:02:10||202.54||202.54||202.54||202.54|0
1750096940000|2025-06-16 18:02:20|202.67||202.67||202.67||202.67||0
1750096950000|2025-06-16 18:02:30|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1750096960000|2025-06-16 18:02:40||202.54||202.49||202.54||202.49|0
1750096970000|2025-06-16 18:02:50||202.54||202.54||202.54||202.54|0
1750096980000|2025-06-16 18:03:00|202.67||202.67||202.67||202.67||0
1750097000000|2025-06-16 18:03:20||202.59||202.54||202.59||202.54|0
1750097010000|2025-06-16 18:03:30|||||||||5
1750097030000|2025-06-16 18:03:50||202.59||202.59||202.59||202.59|0
1750097050000|2025-06-16 18:04:10||202.54||202.54||202.54||202.54|2
1750097080000|2025-06-16 18:04:40||202.59||202.54||202.59||202.54|1
1750097150000|2025-06-16 18:05:50||202.59||202.59||202.59||202.59|0
1750097160000|2025-06-16 18:06:00||202.54||202.54||202.54||202.54|0
1750097220000|2025-06-16 18:07:00|202.62||202.67||202.67||202.62||0
1750097240000|2025-06-16 18:07:20|202.62||202.62||202.62||202.62||0
1750097260000|2025-06-16 18:07:40|202.67||202.67||202.67||202.67||0
1750097300000|2025-06-16 18:08:20|202.62||202.62||202.62||202.62||0
1750097330000|2025-06-16 18:08:50|202.67||202.67||202.67||202.67||4
1750097340000|2025-06-16 18:09:00|202.62||202.62||202.62||202.62||0
1750097350000|2025-06-16 18:09:10|||||||||1
1750097370000|2025-06-16 18:09:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|39
1750097380000|2025-06-16 18:09:40|||||||||1
1750097400000|2025-06-16 18:10:00|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|4
1750097440000|2025-06-16 18:10:40||202.59||202.59||202.59||202.59|0
1750097460000|2025-06-16 18:11:00||202.54||202.54||202.54||202.54|1
1750097490000|2025-06-16 18:11:30||202.59||202.59||202.59||202.59|0
1750097500000|2025-06-16 18:11:40||202.54||202.54||202.54||202.54|1
1750097530000|2025-06-16 18:12:10||202.59||202.59||202.59||202.59|0
1750097560000|2025-06-16 18:12:40||202.54||202.54||202.54||202.54|2
1750097610000|2025-06-16 18:13:30|202.72|202.59|202.72|202.59|202.72|202.59|202.72|202.59|12
1750097620000|2025-06-16 18:13:40||202.64||202.59||202.64||202.59|1
1750097660000|2025-06-16 18:14:20||202.64||202.64||202.64||202.64|0
1750097670000|2025-06-16 18:14:30||202.59||202.59||202.59||202.59|1
1750097690000|2025-06-16 18:14:50|202.67||202.67||202.67||202.67||0
1750097700000|2025-06-16 18:15:00|202.72||202.72||202.72||202.72||3
1750097710000|2025-06-16 18:15:10||202.64||202.64||202.64||202.64|0
1750097720000|2025-06-16 18:15:20||202.59||202.59||202.59||202.59|1
1750097740000|2025-06-16 18:15:40|202.67||202.67||202.67||202.67||0
1750097770000|2025-06-16 18:16:10|202.72||202.72||202.72||202.72||0
1750097780000|2025-06-16 18:16:20|||||||||1
1750097810000|2025-06-16 18:16:50|202.67||202.67||202.67||202.67||1
1750097840000|2025-06-16 18:17:20|||||||||1
1750097870000|2025-06-16 18:17:50|||||||||3
1750097890000|2025-06-16 18:18:10|202.72||202.72||202.72||202.67||4
1750097900000|2025-06-16 18:18:20|||||||||3
1750097910000|2025-06-16 18:18:30|202.67||202.72||202.72||202.67||0
1750097920000|2025-06-16 18:18:40|202.67||202.67||202.67||202.67||0
1750097930000|2025-06-16 18:18:50|202.72||202.67||202.72||202.67||0
1750097940000|2025-06-16 18:19:00|202.72||202.72||202.72||202.67||0
1750097950000|2025-06-16 18:19:10|202.67||202.67||202.67||202.67||0
1750097960000|2025-06-16 18:19:20|202.72||202.72||202.72||202.72||4
1750098020000|2025-06-16 18:20:20|202.67||202.67||202.67||202.67||0
1750098040000|2025-06-16 18:20:40|||||||||1
1750098090000|2025-06-16 18:21:30|||||||||1
1750098100000|2025-06-16 18:21:40|||||||||1
1750098110000|2025-06-16 18:21:50|||||||||3
1750098120000|2025-06-16 18:22:00|202.72||202.72||202.72||202.72||0
1750098160000|2025-06-16 18:22:40|||||||||3
1750098200000|2025-06-16 18:23:20|||||||||3
1750098270000|2025-06-16 18:24:30|||||||||1
1750098280000|2025-06-16 18:24:40|202.77|202.64|202.77|202.64|202.77|202.64|202.77|202.64|16
1750098300000|2025-06-16 18:25:00|202.72||202.72||202.72||202.72||0
1750098320000|2025-06-16 18:25:20||202.59||202.59||202.59||202.59|5
1750098350000|2025-06-16 18:25:50||202.64||202.64||202.64||202.64|106
1750098360000|2025-06-16 18:26:00||202.59||202.59||202.59||202.59|1
1750098450000|2025-06-16 18:27:30||202.64||202.64||202.64||202.64|0
1750098470000|2025-06-16 18:27:50||202.59||202.59||202.59||202.59|3
1750098520000|2025-06-16 18:28:40||202.64||202.64||202.64||202.64|0
1750098540000|2025-06-16 18:29:00||202.59||202.59||202.59||202.59|1
1750098550000|2025-06-16 18:29:10|202.67||202.67||202.67||202.67||0
1750098570000|2025-06-16 18:29:30|202.72||202.72||202.72||202.72||2
1750098580000|2025-06-16 18:29:40||202.64||202.59||202.64||202.59|1
1750098610000|2025-06-16 18:30:10||202.64||202.59||202.64||202.59|1
1750098630000|2025-06-16 18:30:30|202.67||202.67||202.67||202.67||0
1750098660000|2025-06-16 18:31:00|||||||||1
1750098680000|2025-06-16 18:31:20|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|42
1750098700000|2025-06-16 18:31:40||202.59||202.59||202.59||202.59|0
1750098710000|2025-06-16 18:31:50||202.54||202.54||202.54||202.54|2
1750098720000|2025-06-16 18:32:00|202.62||202.62||202.62||202.62||0
1750098730000|2025-06-16 18:32:10|202.67|202.59|202.62|202.54|202.67|202.59|202.62|202.54|2
1750098740000|2025-06-16 18:32:20|202.67||202.67||202.67||202.67||0
1750098770000|2025-06-16 18:32:50|202.62||202.67||202.67||202.62||2
1750098780000|2025-06-16 18:33:00|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.59|5
1750098790000|2025-06-16 18:33:10|||||||||4
1750098800000|2025-06-16 18:33:20||202.54||202.54||202.54||202.54|0
1750098810000|2025-06-16 18:33:30|||||||||1
1750098820000|2025-06-16 18:33:40||202.59||202.59||202.59||202.59|0
1750098830000|2025-06-16 18:33:50||202.54||202.54||202.54||202.54|1
1750098860000|2025-06-16 18:34:20||202.59||202.59||202.59||202.59|0
1750098890000|2025-06-16 18:34:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|1
1750098920000|2025-06-16 18:35:20|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|44
1750098950000|2025-06-16 18:35:50|||||||||10
1750098980000|2025-06-16 18:36:20|||||||||2
1750099010000|2025-06-16 18:36:50|||||||||1
1750099040000|2025-06-16 18:37:20|||||||||2
1750099060000|2025-06-16 18:37:40|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|28
1750099080000|2025-06-16 18:38:00|202.67|202.59|202.67|202.54|202.67|202.59|202.67|202.54|5
1750099160000|2025-06-16 18:39:20||202.59||202.59||202.59||202.59|0
1750099170000|2025-06-16 18:39:30|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|67
1750099190000|2025-06-16 18:39:50|202.67||202.67||202.67||202.67||0
1750099210000|2025-06-16 18:40:10|202.62||202.62||202.62||202.62||0
1750099230000|2025-06-16 18:40:30|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|0
1750099240000|2025-06-16 18:40:40|202.62|202.54|202.67|202.54|202.67|202.54|202.62|202.54|22
1750099270000|2025-06-16 18:41:10|202.62||202.62||202.62||202.62||0
1750099300000|2025-06-16 18:41:40|202.67|202.59|202.67|202.59|202.67|202.59|202.67|202.59|1
1750099320000|2025-06-16 18:42:00||202.54||202.54||202.54||202.54|15
1750099440000|2025-06-16 18:44:00||202.59||202.54||202.59||202.54|3
1750099510000|2025-06-16 18:45:10|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|45
1750099590000|2025-06-16 18:46:30||202.54||202.54||202.54||202.54|0
1750099640000|2025-06-16 18:47:20|||||||||2
1750099680000|2025-06-16 18:48:00|||||||||1
1750099690000|2025-06-16 18:48:10|||||||||2
1750099740000|2025-06-16 18:49:00|||||||||3
1750099790000|2025-06-16 18:49:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|44
1750099810000|2025-06-16 18:50:10|202.62||202.62||202.62||202.62||0
1750099830000|2025-06-16 18:50:30||202.54||202.54||202.54||202.54|0
1750099880000|2025-06-16 18:51:20|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|26
1750099900000|2025-06-16 18:51:40||202.54||202.54||202.54||202.54|0
1750099930000|2025-06-16 18:52:10|202.67||202.67||202.67||202.67||14
1750099960000|2025-06-16 18:52:40|202.62||202.62||202.62||202.62||0
1750100010000|2025-06-16 18:53:30|202.67||202.67||202.67||202.67||15
1750100040000|2025-06-16 18:54:00||202.59||202.59||202.59||202.59|0
1750100060000|2025-06-16 18:54:20||202.54||202.54||202.54||202.54|4
1750100070000|2025-06-16 18:54:30||202.59||202.54||202.59||202.54|0
1750100100000|2025-06-16 18:55:00||202.59||202.59||202.59||202.59|0
1750100150000|2025-06-16 18:55:50|||||||||3
1750100220000|2025-06-16 18:57:00|202.72|202.64|202.72|202.64|202.72|202.64|202.72|202.64|14
1750100250000|2025-06-16 18:57:30|||||||||3
1750100290000|2025-06-16 18:58:10||202.59||202.59||202.59||202.59|6
1750100320000|2025-06-16 18:58:40|202.67||202.67||202.67||202.67||0
1750100330000|2025-06-16 18:58:50||202.54||202.54||202.54||202.54|0
1750100350000|2025-06-16 18:59:10||202.59||202.59||202.59||202.59|0
1750100390000|2025-06-16 18:59:50||202.54||202.54||202.59||202.54|3
1750100420000|2025-06-16 19:00:20||202.59||202.59||202.59||202.59|0
1750100440000|2025-06-16 19:00:40|||||||||1
1750100460000|2025-06-16 19:01:00||202.54||202.54||202.59||202.54|4
1750100470000|2025-06-16 19:01:10||202.59||202.59||202.59||202.59|0
1750100480000|2025-06-16 19:01:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|3
1750100570000|2025-06-16 19:02:50|||||||||3
1750100580000|2025-06-16 19:03:00||202.49||202.49||202.49||202.49|41
1750100600000|2025-06-16 19:03:20||202.54||202.54||202.54||202.54|0
1750100620000|2025-06-16 19:03:40||202.49||202.49||202.54||202.49|3
1750100640000|2025-06-16 19:04:00|202.57|202.54|202.62|202.54|202.62|202.54|202.57|202.54|23
1750100660000|2025-06-16 19:04:20|||||||||6
1750100700000|2025-06-16 19:05:00|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|9
1750100710000|2025-06-16 19:05:10|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|15
1750100720000|2025-06-16 19:05:20||202.49||202.54||202.54||202.49|0
1750100740000|2025-06-16 19:05:40||202.49||202.49||202.49||202.49|3
1750100760000|2025-06-16 19:06:00|202.57|202.54|202.57|202.49|202.57|202.54|202.57|202.49|3
1750100780000|2025-06-16 19:06:20|||||||||2
1750100810000|2025-06-16 19:06:50|||||||||1
1750100850000|2025-06-16 19:07:30|||||||||1
1750100990000|2025-06-16 19:09:50|202.52|202.44|202.57|202.44|202.57|202.44|202.52|202.44|69
1750101000000|2025-06-16 19:10:00|202.52||202.52||202.52||202.52||0
1750101070000|2025-06-16 19:11:10|||||||||4
1750101160000|2025-06-16 19:12:40|||||||||4
1750101190000|2025-06-16 19:13:10|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|122
1750101230000|2025-06-16 19:13:50|202.62||202.62||202.62||202.62||21
1750101250000|2025-06-16 19:14:10|202.57||202.57||202.57||202.57||1
1750101290000|2025-06-16 19:14:50||202.44||202.44||202.44||202.44|3
1750101300000|2025-06-16 19:15:00||202.49||202.49||202.49||202.49|0
1750101330000|2025-06-16 19:15:30|||||||||1
1750101350000|2025-06-16 19:15:50|||||||||3
1750101380000|2025-06-16 19:16:20|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|9
1750101420000|2025-06-16 19:17:00||202.49||202.49||202.49||202.49|6
1750101440000|2025-06-16 19:17:20|202.57||202.57||202.57||202.57||0
1750101590000|2025-06-16 19:19:50|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|23
1750101670000|2025-06-16 19:21:10|202.57|202.49|202.57|202.44|202.57|202.49|202.57|202.44|23
1750101690000|2025-06-16 19:21:30|||||||||1
1750101730000|2025-06-16 19:22:10|||||||||1
1750101740000|2025-06-16 19:22:20|202.62|202.49|202.62|202.49|202.62|202.49|202.57|202.49|52
1750101750000|2025-06-16 19:22:30|202.57||202.62||202.62||202.57||14
1750101780000|2025-06-16 19:23:00|||||||||1
1750101830000|2025-06-16 19:23:50|||||||||1
1750101850000|2025-06-16 19:24:10|202.57||202.57||202.57||202.57||0
1750101870000|2025-06-16 19:24:30||202.44||202.44||202.44||202.44|1
1750101930000|2025-06-16 19:25:30||202.49||202.49||202.49||202.49|0
1750101960000|2025-06-16 19:26:00|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|10
1750101970000|2025-06-16 19:26:10||202.49||202.49||202.49||202.49|4
1750102000000|2025-06-16 19:26:40||202.54||202.54||202.54||202.54|0
1750102010000|2025-06-16 19:26:50||202.49||202.49||202.49||202.49|1
1750102050000|2025-06-16 19:27:30||202.54||202.54||202.54||202.49|5
1750102070000|2025-06-16 19:27:50|202.57|202.49|202.57|202.49|202.57|202.49|202.57|202.49|2
1750102140000|2025-06-16 19:29:00|||||||||12
1750102180000|2025-06-16 19:29:40|202.52|202.44|202.52|202.44|202.52|202.44|202.52|202.44|27
1750102200000|2025-06-16 19:30:00|202.57||202.57||202.57||202.57||16
1750102240000|2025-06-16 19:30:40|202.52||202.52||202.52||202.52||21
1750102260000|2025-06-16 19:31:00|||||||||1
1750102280000|2025-06-16 19:31:20|||||||||1
1750102310000|2025-06-16 19:31:50|||||||||1
1750102440000|2025-06-16 19:34:00||202.39||202.39||202.39||202.39|15
1750102460000|2025-06-16 19:34:20||202.44||202.44||202.44||202.44|0
1750102490000|2025-06-16 19:34:50||202.39||202.39||202.39||202.39|3
1750102500000|2025-06-16 19:35:00|202.47||202.47||202.47||202.47||9
1750102510000|2025-06-16 19:35:10|202.52||202.52||202.52||202.52||16
1750102530000|2025-06-16 19:35:30|202.47||202.47||202.47||202.47||7
1750102540000|2025-06-16 19:35:40|202.52||202.52||202.52||202.52||11
1750102580000|2025-06-16 19:36:20||202.44||202.44||202.44||202.44|1
1750102800000|2025-06-16 19:40:00||202.39||202.44||202.44||202.39|0
1750102850000|2025-06-16 19:40:50|||||||||3
1750102860000|2025-06-16 19:41:00|||||||||47
1750102870000|2025-06-16 19:41:10||202.39||202.39||202.39||202.39|0
1750102890000|2025-06-16 19:41:30||202.44||202.44||202.44||202.44|0
1750102900000|2025-06-16 19:41:40|202.57||202.57||202.57||202.57||12
1750102980000|2025-06-16 19:43:00|202.52||202.57||202.57||202.52||25
1750102990000|2025-06-16 19:43:10||202.49||202.49||202.49||202.49|0
1750103060000|2025-06-16 19:44:20|||||||||1
1750103070000|2025-06-16 19:44:30|202.62||202.62||202.62||202.62||18
1750103080000|2025-06-16 19:44:40|202.57||202.57||202.57||202.57||3
1750103100000|2025-06-16 19:45:00|||||||||3
1750103110000|2025-06-16 19:45:10|||||||||1
1750103140000|2025-06-16 19:45:40|||||||||1
1750103150000|2025-06-16 19:45:50|||||||||1
1750103210000|2025-06-16 19:46:50|202.62||202.57||202.62||202.57||8
1750103220000|2025-06-16 19:47:00||202.44||202.44||202.44||202.44|70
1750103250000|2025-06-16 19:47:30||202.49||202.44||202.49||202.44|3
1750103300000|2025-06-16 19:48:20||202.49||202.49||202.49||202.49|0
1750103310000|2025-06-16 19:48:30||202.44||202.49||202.49||202.44|13
1750103320000|2025-06-16 19:48:40|202.62||202.62||202.62||202.57||43
1750103340000|2025-06-16 19:49:00|202.57||202.57||202.57||202.57||2
1750103350000|2025-06-16 19:49:10|202.62||202.62||202.62||202.62||0
1750103360000|2025-06-16 19:49:20|202.57||202.62||202.62||202.57||1
1750103370000|2025-06-16 19:49:30|202.57||202.57||202.57||202.57||1
1750103390000|2025-06-16 19:49:50|202.62|202.54|202.62|202.54|202.62|202.54|202.62|202.54|2
1750103400000|2025-06-16 19:50:00|202.57|202.49|202.62|202.49|202.62|202.49|202.57|202.49|24
1750103410000|2025-06-16 19:50:10|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1750103420000|2025-06-16 19:50:20|202.52||202.57||202.57||202.52||0
1750103450000|2025-06-16 19:50:50|202.52||202.52||202.57||202.52||0
1750103470000|2025-06-16 19:51:10|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.49|0
1750103480000|2025-06-16 19:51:20||202.44||202.44||202.44||202.44|4
1750103490000|2025-06-16 19:51:30|202.52||202.57||202.57||202.52||0
1750103500000|2025-06-16 19:51:40|202.52||202.57||202.57||202.52||0
1750103530000|2025-06-16 19:52:10|202.52||202.57||202.57||202.52||0
1750103540000|2025-06-16 19:52:20|202.52|202.49|202.57|202.49|202.57|202.49|202.52|202.49|0
1750103550000|2025-06-16 19:52:30|202.62|202.54|202.57|202.49|202.62|202.54|202.57|202.49|1
1750103560000|2025-06-16 19:52:40|202.62||202.62||202.62||202.62||8
1750103590000|2025-06-16 19:53:10|202.57||202.62||202.62||202.57||0
1750103620000|2025-06-16 19:53:40|202.57||202.62||202.62||202.57||0
1750103630000|2025-06-16 19:53:50|202.57||202.57||202.62||202.57||0
1750103640000|2025-06-16 19:54:00|202.52|202.44|202.57|202.49|202.57|202.49|202.52|202.44|4
1750103650000|2025-06-16 19:54:10|202.62||202.62||202.62||202.62||0
1750103660000|2025-06-16 19:54:20|202.57||202.57||202.62||202.57||0
1750103670000|2025-06-16 19:54:30|202.62||202.62||202.62||202.62||0
1750103680000|2025-06-16 19:54:40||202.54||202.49||202.54||202.49|5
1750103690000|2025-06-16 19:54:50|||||||||2
1750103700000|2025-06-16 19:55:00|202.57||202.62||202.62||202.57||2
1750103710000|2025-06-16 19:55:10|202.57||202.62||202.62||202.57||0
1750103730000|2025-06-16 19:55:30|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1750103740000|2025-06-16 19:55:40|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1750103770000|2025-06-16 19:56:10||202.54||202.49||202.54||202.49|1
1750103790000|2025-06-16 19:56:30|202.67|202.54|202.67|202.54|202.67|202.54|202.67|202.54|106
1750103820000|2025-06-16 19:57:00|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|6
1750103840000|2025-06-16 19:57:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1750103850000|2025-06-16 19:57:30|202.52||202.52||202.52||202.52||1
1750103870000|2025-06-16 19:57:50||202.39||202.39||202.39||202.39|33
1750103880000|2025-06-16 19:58:00|202.47||202.52||202.52||202.47||5
1750103890000|2025-06-16 19:58:10||202.44||202.39||202.44||202.39|0
1750103900000|2025-06-16 19:58:20|202.57|202.44|202.57|202.44|202.57|202.44|202.57|202.44|0
1750103920000|2025-06-16 19:58:40|||||||||3
1750103940000|2025-06-16 19:59:00||202.49||202.44||202.49||202.44|146
1750103950000|2025-06-16 19:59:10|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1750103960000|2025-06-16 19:59:20|202.57|202.44|202.57|202.44|202.57|202.49|202.52|202.44|100
1750103970000|2025-06-16 19:59:30|202.62|202.49|202.62|202.49|202.62|202.49|202.62|202.49|0
1750103980000|2025-06-16 19:59:40||202.44||202.44||202.49||202.44|103
1750103990000|2025-06-16 19:59:50|202.57|202.49|202.57|202.39|202.57|202.49|202.57|202.39|0
1750140000000|2025-06-17 06:00:00|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|67
1750140010000|2025-06-17 06:00:10|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|68
1750140020000|2025-06-17 06:00:20|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|30
1750140030000|2025-06-17 06:00:30|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|25
1750140040000|2025-06-17 06:00:40|201.42|201.34|201.42|201.34|201.42|201.34|201.42|201.34|19
1750140050000|2025-06-17 06:00:50||201.29||201.29||201.29||201.29|87
1750140060000|2025-06-17 06:01:00|201.37|201.34|201.52|201.34|201.52|201.34|201.37|201.34|13
1750140070000|2025-06-17 06:01:10|201.62|201.39|201.57|201.39|201.62|201.49|201.52|201.39|77
1750140080000|2025-06-17 06:01:20|201.62|201.44|201.62|201.49|201.67|201.49|201.62|201.44|0
1750140110000|2025-06-17 06:01:50|201.67|201.54|201.72|201.54|201.72|201.54|201.67|201.54|1
1750140120000|2025-06-17 06:02:00|201.67|201.59|201.62|201.54|201.67|201.59|201.62|201.54|8
1750140140000|2025-06-17 06:02:20|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|16
1750140150000|2025-06-17 06:02:30|201.67|201.64|201.62|201.54|201.67|201.64|201.62|201.54|4
1750140160000|2025-06-17 06:02:40|||||||||3
1750140170000|2025-06-17 06:02:50|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|3
1750140200000|2025-06-17 06:03:20|201.72|201.59|201.77|201.64|201.77|201.64|201.72|201.59|15
1750140210000|2025-06-17 06:03:30|201.72|201.54|201.72|201.54|201.72|201.54|201.72|201.54|13
1750140220000|2025-06-17 06:03:40||201.59||201.64||201.64||201.59|0
1750140230000|2025-06-17 06:03:50|201.77||201.82||201.82||201.72||6
1750140240000|2025-06-17 06:04:00|201.77||201.77||201.77||201.77||0
1750140260000|2025-06-17 06:04:20||201.69||201.69||201.69||201.69|0
1750140270000|2025-06-17 06:04:30|201.72|201.64|201.72|201.64|201.72|201.64|201.72|201.64|9
1750140280000|2025-06-17 06:04:40||201.59||201.59||201.59||201.59|22
1750140290000|2025-06-17 06:04:50|201.77||201.77||201.77||201.77||0
1750140300000|2025-06-17 06:05:00|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|3
1750140310000|2025-06-17 06:05:10||201.69||201.69||201.69||201.69|0
1750140320000|2025-06-17 06:05:20|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|6
1750140330000|2025-06-17 06:05:30|201.72||201.72||201.72||201.72||0
1750140340000|2025-06-17 06:05:40|||||||||1
1750140350000|2025-06-17 06:05:50|201.77|201.59|201.77|201.59|201.77|201.59|201.77|201.59|2
1750140360000|2025-06-17 06:06:00|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|1
1750140390000|2025-06-17 06:06:30||201.69||201.69||201.69||201.69|0
1750140400000|2025-06-17 06:06:40|201.82|201.74|201.87|201.79|201.92|201.79|201.82|201.74|1
1750140420000|2025-06-17 06:07:00|201.92||201.92||201.92||201.92||1
1750140430000|2025-06-17 06:07:10|201.87||201.92||201.92||201.87||0
1750140440000|2025-06-17 06:07:20||201.84||201.79||201.84||201.79|5
1750140450000|2025-06-17 06:07:30|201.87|201.84|201.87|201.74|201.87|201.84|201.87|201.74|3
1750140460000|2025-06-17 06:07:40||201.79||201.79||201.79||201.74|0
1750140470000|2025-06-17 06:07:50|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|1
1750140480000|2025-06-17 06:08:00|201.97|201.89|201.92|201.84|201.97|201.89|201.92|201.84|2
1750140490000|2025-06-17 06:08:10|201.97|201.79|201.97|201.84|201.97|201.84|201.97|201.79|4
1750140500000|2025-06-17 06:08:20||201.89||201.84||201.89||201.84|0
1750140510000|2025-06-17 06:08:30|201.92|201.89|201.92|201.84|201.92|201.89|201.92|201.84|3
1750140520000|2025-06-17 06:08:40|201.97||201.97||201.97||201.97||1
1750140540000|2025-06-17 06:09:00|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.84|1
1750140550000|2025-06-17 06:09:10|202.02|201.84|202.02|201.94|202.02|201.94|202.02|201.84|0
1750140560000|2025-06-17 06:09:20||201.89||201.89||201.89||201.89|0
1750140570000|2025-06-17 06:09:30|201.97||202.02||202.02||201.97||0
1750140580000|2025-06-17 06:09:40|201.97||201.97||201.97||201.97||0
1750140590000|2025-06-17 06:09:50|202.02|201.94|202.07|201.94|202.07|201.94|202.02|201.94|2
1750140600000|2025-06-17 06:10:00|202.02|201.99|202.02|201.94|202.07|201.99|202.02|201.94|9
1750140630000|2025-06-17 06:10:30||201.89||201.89||201.89||201.89|1
1750140640000|2025-06-17 06:10:40|201.97||202.02||202.02||201.97||2
1750140660000|2025-06-17 06:11:00|202.07|201.94|202.12|201.99|202.12|201.99|202.07|201.94|4
1750140670000|2025-06-17 06:11:10|202.07|201.94|202.02|201.94|202.07|201.94|202.02|201.89|0
1750140680000|2025-06-17 06:11:20|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|1
1750140690000|2025-06-17 06:11:30|202.02||202.07||202.07||202.02||1
1750140700000|2025-06-17 06:11:40|202.02||202.02||202.02||202.02||0
1750140710000|2025-06-17 06:11:50|202.07||202.07||202.07||202.07||1
1750140720000|2025-06-17 06:12:00|202.02||202.07||202.07||202.02||0
1750140730000|2025-06-17 06:12:10||201.99||201.99||201.99||201.99|0
1750140740000|2025-06-17 06:12:20|||||||||1
1750140750000|2025-06-17 06:12:30||201.94||201.94||201.94||201.94|6
1750140760000|2025-06-17 06:12:40|202.02|201.89|202.02|201.94|202.02|201.94|202.02|201.89|0
1750140790000|2025-06-17 06:13:10|||||||||1
1750140810000|2025-06-17 06:13:30|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|12
1750140830000|2025-06-17 06:13:50||201.89||201.89||201.89||201.89|1
1750140840000|2025-06-17 06:14:00||201.84||201.84||201.84||201.84|5
1750140860000|2025-06-17 06:14:20|201.92||201.92||201.92||201.92||1
1750140870000|2025-06-17 06:14:30||201.79||201.79||201.79||201.79|1
1750140900000|2025-06-17 06:15:00|||||||||1
1750140910000|2025-06-17 06:15:10|201.87||201.87||201.87||201.87||0
1750140920000|2025-06-17 06:15:20|||||||||631
1750140930000|2025-06-17 06:15:30||201.74||201.74||201.74||201.74|1
1750140950000|2025-06-17 06:15:50|201.82|201.79|201.87|201.79|201.87|201.79|201.82|201.79|15
1750140960000|2025-06-17 06:16:00|201.92|201.84|201.92|201.84|201.97|201.84|201.87|201.84|4
1750140970000|2025-06-17 06:16:10|201.97||201.97||201.97||201.97||1
1750140990000|2025-06-17 06:16:30|202.02|201.89|201.97|201.89|202.02|201.89|201.97|201.89|0
1750141000000|2025-06-17 06:16:40|201.92|201.84|202.02|201.89|202.02|201.89|201.92|201.84|6
1750141010000|2025-06-17 06:16:50|201.97||201.97||201.97||201.97||0
1750141020000|2025-06-17 06:17:00|202.02||201.97||202.02||201.97||0
1750141030000|2025-06-17 06:17:10|201.92|201.84|201.92|201.84|201.92|201.89|201.92|201.84|7
1750141040000|2025-06-17 06:17:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|0
1750141060000|2025-06-17 06:17:40|202.07|201.94|202.07|201.94|202.07|201.94|202.07|201.94|1
1750141070000|2025-06-17 06:17:50|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|1
1750141080000|2025-06-17 06:18:00|202.07|201.94|202.07|201.99|202.07|201.99|202.02|201.89|11
1750141090000|2025-06-17 06:18:10||201.94||201.99||201.99||201.94|0
1750141110000|2025-06-17 06:18:30||201.94||201.94||201.94||201.94|0
1750141130000|2025-06-17 06:18:50|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|0
1750141140000|2025-06-17 06:19:00|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|0
1750141180000|2025-06-17 06:19:40|||||||||1
1750141190000|2025-06-17 06:19:50|||||||||1
1750141220000|2025-06-17 06:20:20|202.12|201.89|202.07|201.99|202.12|201.99|202.07|201.89|10
1750141230000|2025-06-17 06:20:30||201.94||201.94||201.94||201.94|1
1750141270000|2025-06-17 06:21:10||201.99||201.99||201.99||201.99|0
1750141280000|2025-06-17 06:21:20|202.02|201.89|201.97|201.84|202.02|201.89|201.97|201.84|17
1750141290000|2025-06-17 06:21:30|202.02|201.89|202.02|201.89|202.02|201.89|202.02|201.89|42
1750141310000|2025-06-17 06:21:50|201.97|201.84|201.97|201.84|201.97|201.84|201.97|201.84|3
1750141320000|2025-06-17 06:22:00|201.92|201.79|201.92|201.79|201.97|201.79|201.92|201.79|1
1750141330000|2025-06-17 06:22:10|201.97|201.84|201.97|201.89|201.97|201.89|201.97|201.84|6
1750141340000|2025-06-17 06:22:20||201.84||201.84||201.84||201.84|0
1750141370000|2025-06-17 06:22:50||201.89||201.89||201.89||201.89|0
1750141380000|2025-06-17 06:23:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|21
1750141390000|2025-06-17 06:23:10|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|10
1750141400000|2025-06-17 06:23:20|201.97|201.89|201.97|201.89|201.97|201.89|201.97|201.89|9
1750141410000|2025-06-17 06:23:30|201.92|201.84|201.92|201.84|201.92|201.84|201.92|201.84|2
1750141420000|2025-06-17 06:23:40|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.79|6
1750141440000|2025-06-17 06:24:00|201.92||201.87||201.92||201.87||13
1750141450000|2025-06-17 06:24:10|201.82|201.74|201.82|201.69|201.82|201.74|201.82|201.69|10
1750141480000|2025-06-17 06:24:40|||||||||1
1750141500000|2025-06-17 06:25:00|201.77||201.82||201.82||201.77||37
1750141510000|2025-06-17 06:25:10|201.87|201.74|201.82|201.74|201.87|201.79|201.82|201.69|2
1750141520000|2025-06-17 06:25:20|201.77|201.69|201.77|201.69|201.82|201.74|201.77|201.69|6
1750141530000|2025-06-17 06:25:30||201.64||201.64||201.64||201.64|0
1750141570000|2025-06-17 06:26:10|201.72||201.77||201.77||201.72||2
1750141580000|2025-06-17 06:26:20|201.72|201.74|201.82|201.69|201.87|201.74|201.72|201.69|22
1750141590000|2025-06-17 06:26:30|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|0
1750141630000|2025-06-17 06:27:10|201.72||201.77||201.77||201.72||0
1750141640000|2025-06-17 06:27:20|201.72||201.77||201.77||201.72||2
1750141670000|2025-06-17 06:27:50|201.82|201.69|201.82|201.74|201.82|201.74|201.82|201.69|17
1750141680000|2025-06-17 06:28:00|201.77|201.69|201.77|201.69|201.77|201.69|201.77|201.69|4
1750141700000|2025-06-17 06:28:20||201.64||201.64||201.64||201.64|2
1750141740000|2025-06-17 06:29:00|201.72||201.72||201.72||201.72||0
1750141760000|2025-06-17 06:29:20||201.59||201.59||201.59||201.59|5
1750141770000|2025-06-17 06:29:30|||||||||1
1750141780000|2025-06-17 06:29:40|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.59|5
1750141800000|2025-06-17 06:30:00|201.82|201.69|201.82|201.69|201.82|201.69|201.82|201.69|12
1750141810000|2025-06-17 06:30:10|201.77||201.77||201.77||201.77||1
1750141820000|2025-06-17 06:30:20|201.82||201.82||201.82||201.82||5
1750141830000|2025-06-17 06:30:30|201.77||201.77||201.77||201.77||0
1750141840000|2025-06-17 06:30:40||201.64||201.64||201.64||201.64|1
1750141850000|2025-06-17 06:30:50|201.82|201.69|201.77|201.69|201.82|201.74|201.77|201.69|1
1750141860000|2025-06-17 06:31:00|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.64|5
1750141890000|2025-06-17 06:31:30|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|4
1750141900000|2025-06-17 06:31:40|201.67||201.67||201.67||201.67||1
1750141910000|2025-06-17 06:31:50|201.72|201.54|201.67|201.54|201.72|201.54|201.67|201.54|29
1750141920000|2025-06-17 06:32:00|201.72|201.59|201.72|201.59|201.72|201.59|201.67|201.59|1
1750141930000|2025-06-17 06:32:10|201.77|201.64|201.72|201.59|201.77|201.64|201.72|201.59|43
1750141940000|2025-06-17 06:32:20|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|1
1750141950000|2025-06-17 06:32:30|201.72|201.59|201.72|201.59|201.72|201.64|201.72|201.59|1
1750142000000|2025-06-17 06:33:20|201.77|201.64|201.77|201.64|201.77|201.69|201.77|201.64|5
1750142030000|2025-06-17 06:33:50|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|9
1750142040000|2025-06-17 06:34:00|201.77|201.64|201.72|201.59|201.77|201.64|201.72|201.59|12
1750142050000|2025-06-17 06:34:10||201.64||201.59||201.64||201.59|0
1750142100000|2025-06-17 06:35:00|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|6
1750142130000|2025-06-17 06:35:30|201.62||201.67||201.67||201.62||5
1750142150000|2025-06-17 06:35:50|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1750142160000|2025-06-17 06:36:00|201.67|201.54|201.67|201.59|201.67|201.59|201.67|201.54|0
1750142170000|2025-06-17 06:36:10||201.54||201.54||201.59||201.54|0
1750142190000|2025-06-17 06:36:30|201.57|201.49|201.57|201.49|201.57|201.49|201.57|201.49|20
1750142210000|2025-06-17 06:36:50|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|26
1750142240000|2025-06-17 06:37:20||201.44||201.44||201.44||201.44|0
1750142260000|2025-06-17 06:37:40||201.39||201.39||201.39||201.39|4
1750142270000|2025-06-17 06:37:50|201.47||201.47||201.47||201.47||0
1750142280000|2025-06-17 06:38:00||201.34||201.34||201.34||201.34|2
1750142290000|2025-06-17 06:38:10||201.39||201.34||201.39||201.34|5
1750142300000|2025-06-17 06:38:20|201.52|201.39|201.52|201.39|201.52|201.39|201.52|201.39|1
1750142310000|2025-06-17 06:38:30||201.44||201.44||201.44||201.44|0
1750142320000|2025-06-17 06:38:40||201.39||201.39||201.39||201.39|4
1750142330000|2025-06-17 06:38:50||201.44||201.44||201.44||201.44|0
1750142350000|2025-06-17 06:39:10|201.57|201.49|201.57|201.44|201.57|201.49|201.57|201.44|100
1750142360000|2025-06-17 06:39:20|||||||||2
1750142400000|2025-06-17 06:40:00||201.49||201.49||201.49||201.49|0
1750142430000|2025-06-17 06:40:30||201.44||201.49||201.49||201.44|5
1750142440000|2025-06-17 06:40:40|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|83
1750142450000|2025-06-17 06:40:50|201.62||201.62||201.62||201.62||0
1750142460000|2025-06-17 06:41:00||201.49||201.49||201.49||201.49|5
1750142470000|2025-06-17 06:41:10|201.57||201.57||201.57||201.57||0
1750142480000|2025-06-17 06:41:20|201.62||201.62||201.62||201.62||1
1750142490000|2025-06-17 06:41:30|201.67|201.54|201.72|201.59|201.72|201.59|201.67|201.54|0
1750142500000|2025-06-17 06:41:40|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|5
1750142550000|2025-06-17 06:42:30|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|0
1750142560000|2025-06-17 06:42:40|201.67||201.72||201.72||201.67||0
1750142570000|2025-06-17 06:42:50|||||||||1
1750142580000|2025-06-17 06:43:00||201.64||201.59||201.64||201.59|13
1750142590000|2025-06-17 06:43:10|||||||||4
1750142600000|2025-06-17 06:43:20|||||||||4
1750142610000|2025-06-17 06:43:30|201.67|201.54|201.67|201.54|201.67|201.54|201.67|201.54|17
1750142630000|2025-06-17 06:43:50|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|25
1750142680000|2025-06-17 06:44:40|201.57|201.44|201.52|201.39|201.57|201.44|201.52|201.39|26
1750142690000|2025-06-17 06:44:50|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|9
1750142700000|2025-06-17 06:45:00|201.62|201.49|201.62|201.49|201.62|201.49|201.62|201.49|0
1750142710000|2025-06-17 06:45:10|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|0
1750142780000|2025-06-17 06:46:20|||||||||1
1750142790000|2025-06-17 06:46:30|201.62|201.49|201.67|201.54|201.67|201.54|201.62|201.49|3
1750142800000|2025-06-17 06:46:40|||||||||3
1750142820000|2025-06-17 06:47:00|201.62||201.67||201.67||201.62||4
1750142830000|2025-06-17 06:47:10|||||||||1
1750142850000|2025-06-17 06:47:30|||||||||2
1750142860000|2025-06-17 06:47:40|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|2
1750142870000|2025-06-17 06:47:50|||||||||1
1750142880000|2025-06-17 06:48:00|||||||||2
1750142890000|2025-06-17 06:48:10|201.77|201.64|201.77|201.64|201.77|201.64|201.77|201.64|1
1750142900000|2025-06-17 06:48:20|||||||||1
1750142910000|2025-06-17 06:48:30|201.72|201.59|201.72|201.59|201.72|201.59|201.72|201.59|14
1750142920000|2025-06-17 06:48:40|201.67||201.67||201.67||201.67||0
1750142930000|2025-06-17 06:48:50|201.72||201.72||201.72||201.72||3
1750142940000|2025-06-17 06:49:00|201.67||201.67||201.72||201.67||2
1750142950000|2025-06-17 06:49:10|201.72||201.72||201.72||201.72||1
1750142970000|2025-06-17 06:49:30|201.67|201.54|201.67|201.54|201.67|201.54|201.62|201.54|8
1750142980000|2025-06-17 06:49:40|201.72|201.59|201.62|201.54|201.72|201.59|201.62|201.54|53
1750142990000|2025-06-17 06:49:50|201.57|201.44|201.57|201.44|201.57|201.44|201.57|201.44|15
1750143020000|2025-06-17 06:50:20||201.49||201.44||201.49||201.44|0
1750143030000|2025-06-17 06:50:30||201.49||201.44||201.49||201.44|0
1750143040000|2025-06-17 06:50:40|201.52||201.52||201.52||201.52||0
1750143050000|2025-06-17 06:50:50|201.47|201.39|201.47|201.39|201.47|201.39|201.47|201.39|9
1750143060000|2025-06-17 06:51:00||201.34||201.34||201.34||201.34|11
1750143070000|2025-06-17 06:51:10|201.42||201.42||201.42||201.42||0
1750143100000|2025-06-17 06:51:40||201.29||201.29||201.29||201.29|0
1750143120000|2025-06-17 06:52:00|201.47|201.39|201.42|201.34|201.47|201.39|201.42|201.34|100
1750143130000|2025-06-17 06:52:10|201.47|201.29|201.47|201.39|201.47|201.39|201.47|201.29|29
1750143150000|2025-06-17 06:52:30||201.34||201.34||201.39||201.34|0
1750143170000|2025-06-17 06:52:50|201.42|201.29|201.47|201.34|201.47|201.34|201.42|201.29|6
1750143210000|2025-06-17 06:53:30|201.52|201.39|201.52|201.39|201.52|201.39|201.47|201.39|4
1750143220000|2025-06-17 06:53:40|201.47||201.47||201.47||201.47||0
1750143240000|2025-06-17 06:54:00||201.34||201.39||201.39||201.34|0
1750143250000|2025-06-17 06:54:10|201.52||201.52||201.52||201.52||1
1750143260000|2025-06-17 06:54:20|201.47||201.47||201.47||201.47||0
1750143280000|2025-06-17 06:54:40|201.52|201.44|201.52|201.44|201.52|201.44|201.52|201.44|12
1750143320000|2025-06-17 06:55:20|201.47|201.34|201.42|201.34|201.47|201.34|201.42|201.34|10
1750143330000|2025-06-17 06:55:30||201.29||201.34||201.34||201.29|0
1750143340000|2025-06-17 06:55:40|201.47||201.47||201.47||201.42||3
1750143350000|2025-06-17 06:55:50|201.42|201.29|201.42|201.29|201.42|201.29|201.42|201.29|0
1750143360000|2025-06-17 06:56:00|201.37||201.37||201.37||201.37||0
1750143370000|2025-06-17 06:56:10|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|19
1750143380000|2025-06-17 06:56:20|201.37|201.24|201.37|201.24|201.42|201.24|201.37|201.24|4
1750143390000|2025-06-17 06:56:30|201.32||201.32||201.32||201.32||0
1750143400000|2025-06-17 06:56:40|201.37|201.29|201.37|201.24|201.37|201.29|201.37|201.24|25
1750143410000|2025-06-17 06:56:50|201.32|201.19|201.32|201.24|201.32|201.24|201.32|201.19|0
1750143420000|2025-06-17 06:57:00||201.19||201.19||201.24||201.19|0
1750143430000|2025-06-17 06:57:10|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1750143440000|2025-06-17 06:57:20|201.22|201.09|201.17|201.09|201.22|201.09|201.17|201.09|0
1750143450000|2025-06-17 06:57:30|201.22|201.14|201.22|201.14|201.22|201.14|201.22|201.14|25
1750143460000|2025-06-17 06:57:40|201.27||201.27||201.27||201.27||37
1750143470000|2025-06-17 06:57:50||201.19||201.19||201.19||201.14|0
1750143480000|2025-06-17 06:58:00||201.14||201.14||201.19||201.14|0
1750143500000|2025-06-17 06:58:20||201.19||201.19||201.19||201.19|0
1750143510000|2025-06-17 06:58:30|201.32|201.14|201.27|201.14|201.32|201.14|201.27|201.14|3
1750143520000|2025-06-17 06:58:40||201.19||201.19||201.19||201.14|3
1750143530000|2025-06-17 06:58:50|201.32||201.32||201.32||201.32||6
1750143540000|2025-06-17 06:59:00|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|15
1750143550000|2025-06-17 06:59:10|201.27||201.32||201.32||201.27||8
1750143560000|2025-06-17 06:59:20|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|21
1750143570000|2025-06-17 06:59:30|201.37|201.19|201.37|201.29|201.37|201.29|201.37|201.19|65
1750143580000|2025-06-17 06:59:40|201.42|201.19|201.32|201.19|201.42|201.24|201.32|201.19|107
1750143590000|2025-06-17 06:59:50|201.27|201.14|201.37|201.24|201.37|201.24|201.27|201.14|62
1750143600000|2025-06-17 07:00:00|201.42|201.29|201.37|201.24|201.57|201.44|201.32|201.24|932
1750143610000|2025-06-17 07:00:10|201.42|201.29|201.42|201.29|201.42|201.34|201.37|201.24|113
1750143620000|2025-06-17 07:00:20|201.37|201.34|201.42|201.34|201.42|201.34|201.37|201.34|83
1750143630000|2025-06-17 07:00:30|201.37|201.29|201.37|201.24|201.37|201.29|201.32|201.24|89
1750143640000|2025-06-17 07:00:40|201.32|201.29|201.42|201.34|201.42|201.34|201.32|201.24|25
1750143650000|2025-06-17 07:00:50|201.37|201.29|201.37|201.24|201.42|201.34|201.37|201.24|26
1750143660000|2025-06-17 07:01:00|201.32|201.19|201.32|201.24|201.37|201.24|201.27|201.14|45
1750143670000|2025-06-17 07:01:10|201.37|201.29|201.37|201.29|201.42|201.34|201.32|201.24|248
1750143680000|2025-06-17 07:01:20|201.32|201.24|201.27|201.19|201.37|201.24|201.27|201.19|32
1750143690000|2025-06-17 07:01:30|201.32|201.24|201.37|201.29|201.42|201.34|201.32|201.24|67
1750143700000|2025-06-17 07:01:40|201.42|201.34|201.42|201.34|201.42|201.34|201.37|201.29|86
1750143710000|2025-06-17 07:01:50|201.37|201.29|201.37|201.24|201.37|201.34|201.37|201.24|60
1750143720000|2025-06-17 07:02:00||201.29||201.24||201.29||201.24|132
1750143730000|2025-06-17 07:02:10|201.32|201.19|201.22|201.14|201.37|201.19|201.22|201.09|123
1750143740000|2025-06-17 07:02:20|201.17|201.09|201.17|201.09|201.17|201.09|201.17|201.04|165
1750143750000|2025-06-17 07:02:30|201.12|201.04|201.07|200.99|201.12|201.09|201.07|200.99|136
1750143760000|2025-06-17 07:02:40|201.12|201.04|201.22|201.09|201.22|201.14|201.12|200.99|116
1750143770000|2025-06-17 07:02:50|201.17|201.14|201.22|201.09|201.22|201.14|201.17|201.09|102
1750143780000|2025-06-17 07:03:00|201.17|201.14|201.22|201.14|201.22|201.14|201.17|201.04|494
1750143790000|2025-06-17 07:03:10|201.17|201.09|201.17|201.04|201.22|201.09|201.12|201.04|488
1750143800000|2025-06-17 07:03:20|201.12|201.09|201.17|201.09|201.17|201.09|201.12|201.04|361
1750143810000|2025-06-17 07:03:30|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.14|79
1750143820000|2025-06-17 07:03:40|201.27|201.09|201.22|201.14|201.27|201.14|201.22|201.09|167
1750143830000|2025-06-17 07:03:50|201.17|201.09|201.12|200.99|201.22|201.09|201.12|200.99|56
1750143840000|2025-06-17 07:04:00|201.07|201.04|201.02|200.94|201.07|201.04|201.02|200.94|100
1750143850000|2025-06-17 07:04:10|200.97|200.89|200.97|200.89|200.97|200.89|200.97|200.84|84
1750143860000|2025-06-17 07:04:20|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.89|504
1750143870000|2025-06-17 07:04:30|201.02|200.94|201.02|200.94|201.07|200.94|201.02|200.89|38
1750143880000|2025-06-17 07:04:40|201.07|200.99|200.97|200.89|201.07|200.99|200.97|200.89|153
1750143890000|2025-06-17 07:04:50|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.89|18
1750143900000|2025-06-17 07:05:00|200.97|200.94|200.97|200.89|200.97|200.94|200.97|200.84|35
1750143910000|2025-06-17 07:05:10|200.92|200.84|200.92|200.84|200.97|200.89|200.92|200.84|93
1750143920000|2025-06-17 07:05:20|200.87|200.79|200.82|200.69|200.87|200.79|200.77|200.69|128
1750143930000|2025-06-17 07:05:30|200.77|200.74|200.77|200.69|200.82|200.74|200.77|200.69|66
1750143940000|2025-06-17 07:05:40|200.82|200.74|200.72|200.64|200.82|200.74|200.72|200.64|99
1750143950000|2025-06-17 07:05:50|200.67|200.59|200.62|200.54|200.72|200.59|200.62|200.49|136
1750143960000|2025-06-17 07:06:00|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|36
1750143970000|2025-06-17 07:06:10|200.67|200.59|200.72|200.64|200.77|200.64|200.67|200.59|190
1750143980000|2025-06-17 07:06:20|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|59
1750143990000|2025-06-17 07:06:30|200.77|200.69|200.87|200.79|200.92|200.84|200.77|200.69|41
1750144000000|2025-06-17 07:06:40|200.82|200.74|200.77|200.69|200.87|200.74|200.77|200.69|15
1750144010000|2025-06-17 07:06:50|200.82|200.74|200.82|200.74|200.82|200.74|200.77|200.69|13
1750144020000|2025-06-17 07:07:00|200.77|200.69|200.82|200.74|200.82|200.74|200.77|200.69|46
1750144030000|2025-06-17 07:07:10|200.77|200.69|200.77|200.69|200.77|200.74|200.77|200.69|11
1750144040000|2025-06-17 07:07:20|200.82|200.74|200.87|200.79|200.87|200.79|200.77|200.74|59
1750144050000|2025-06-17 07:07:30|200.82|200.74|200.77|200.64|200.82|200.74|200.72|200.64|78
1750144060000|2025-06-17 07:07:40|200.72|200.69|200.67|200.59|200.77|200.69|200.67|200.54|48
1750144070000|2025-06-17 07:07:50|200.62|200.54|200.62|200.54|200.62|200.54|200.57|200.49|50
1750144080000|2025-06-17 07:08:00|200.57|200.49|200.62|200.54|200.62|200.54|200.57|200.49|375
1750144090000|2025-06-17 07:08:10|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|25
1750144100000|2025-06-17 07:08:20|200.67|200.59|200.72|200.64|200.77|200.64|200.62|200.54|215
1750144110000|2025-06-17 07:08:30|200.67|200.59|200.62|200.54|200.67|200.59|200.57|200.49|86
1750144120000|2025-06-17 07:08:40|200.67||200.62||200.67||200.62||55
1750144130000|2025-06-17 07:08:50|200.57|200.49|200.57|200.49|200.57|200.54|200.57|200.49|18
1750144140000|2025-06-17 07:09:00|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|33
1750144150000|2025-06-17 07:09:10|200.57|200.49|200.57|200.49|200.62|200.54|200.57|200.49|105
1750144160000|2025-06-17 07:09:20|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|9
1750144170000|2025-06-17 07:09:30|200.57|200.54|200.57|200.49|200.62|200.54|200.57|200.49|13
1750144180000|2025-06-17 07:09:40|200.62|200.54|200.62|200.54|200.62|200.54|200.62|200.54|7
1750144190000|2025-06-17 07:09:50|200.67|200.49|200.62|200.54|200.67|200.54|200.62|200.49|8
1750144200000|2025-06-17 07:10:00|200.67|200.59|200.62|200.54|200.67|200.59|200.62|200.54|132
1750144210000|2025-06-17 07:10:10|200.57|200.49|200.72|200.59|200.72|200.64|200.57|200.49|24
1750144220000|2025-06-17 07:10:20|200.67|200.64|200.72|200.59|200.72|200.64|200.67|200.59|18
1750144230000|2025-06-17 07:10:30|200.67|200.54|200.67|200.59|200.67|200.59|200.67|200.54|16
1750144240000|2025-06-17 07:10:40||200.54||200.54||200.59||200.54|30
1750144250000|2025-06-17 07:10:50|200.62|200.59|200.72|200.59|200.72|200.59|200.62|200.59|5
1750144260000|2025-06-17 07:11:00|200.67|200.64|200.67|200.59|200.72|200.64|200.67|200.59|7
1750144270000|2025-06-17 07:11:10|200.72|200.54|200.62|200.54|200.72|200.54|200.62|200.49|22
1750144280000|2025-06-17 07:11:20|200.57|200.49|200.57|200.44|200.57|200.49|200.57|200.44|274
1750144290000|2025-06-17 07:11:30|200.52|200.49|200.52|200.44|200.52|200.49|200.52|200.39|25
1750144300000|2025-06-17 07:11:40|200.47|200.39|200.47|200.39|200.47|200.44|200.42|200.34|22
1750144310000|2025-06-17 07:11:50|200.52|200.34|200.47|200.34|200.52|200.39|200.42|200.34|9
1750144320000|2025-06-17 07:12:00|200.42|200.39|200.42|200.34|200.47|200.39|200.42|200.34|4
1750144330000|2025-06-17 07:12:10|200.47|200.39|200.47|200.34|200.47|200.39|200.47|200.34|4
1750144340000|2025-06-17 07:12:20||200.39||200.39||200.39||200.39|1
1750144350000|2025-06-17 07:12:30|200.52||200.52||200.52||200.47||17
1750144360000|2025-06-17 07:12:40|200.47|200.34|200.47|200.34|200.52|200.34|200.42|200.34|3130
1750144370000|2025-06-17 07:12:50|200.42|200.39|200.47|200.39|200.47|200.39|200.42|200.39|125
1750144380000|2025-06-17 07:13:00|200.42|200.34|200.37|200.24|200.42|200.34|200.37|200.24|361
1750144390000|2025-06-17 07:13:10|200.32|200.19|200.22|200.09|200.32|200.19|200.22|200.09|24
1750144400000|2025-06-17 07:13:20|200.17|200.14|200.22|200.14|200.27|200.19|200.17|200.09|41
1750144410000|2025-06-17 07:13:30||200.09||200.14||200.14||200.09|17
1750144420000|2025-06-17 07:13:40|200.17|200.09|200.12|199.99|200.17|200.14|200.07|199.99|161
1750144430000|2025-06-17 07:13:50|200.07|200.04|200.17|200.09|200.17|200.09|200.07|200.04|28
1750144440000|2025-06-17 07:14:00|200.12|200.04|200.17|200.09|200.17|200.09|200.07|199.99|197
1750144450000|2025-06-17 07:14:10||200.04||200.04||200.09||200.04|123
1750144460000|2025-06-17 07:14:20|200.22|200.09|200.22|200.09|200.22|200.14|200.22|200.04|141
1750144470000|2025-06-17 07:14:30|200.17|200.04|200.12|200.04|200.22|200.04|200.12|200.04|244
1750144480000|2025-06-17 07:14:40|200.07|199.99|200.07|199.99|200.12|200.04|200.07|199.99|61
1750144490000|2025-06-17 07:14:50|200.12|200.04|200.07|199.94|200.12|200.04|200.07|199.94|69
1750144500000|2025-06-17 07:15:00|200.02|199.89|199.97|199.89|200.02|199.94|199.97|199.89|47
1750144510000|2025-06-17 07:15:10|199.92|199.84|199.92|199.84|199.97|199.89|199.92|199.84|29
1750144520000|2025-06-17 07:15:20|199.82|199.79|199.82|199.74|199.82|199.79|199.82|199.74|237
1750144530000|2025-06-17 07:15:30|199.87|199.79|199.82|199.69|199.87|199.79|199.82|199.69|78
1750144540000|2025-06-17 07:15:40|199.77|199.74|199.87|199.79|199.87|199.79|199.77|199.74|36
1750144550000|2025-06-17 07:15:50|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|21
1750144560000|2025-06-17 07:16:00|199.92|199.84|200.02|199.89|200.02|199.94|199.92|199.79|31
1750144570000|2025-06-17 07:16:10||199.94||199.89||199.94||199.89|4
1750144580000|2025-06-17 07:16:20|199.97|199.94|199.97|199.89|200.02|199.94|199.97|199.89|1
1750144590000|2025-06-17 07:16:30|200.02|199.84|199.97|199.89|200.02|199.94|199.97|199.84|16
1750144600000|2025-06-17 07:16:40|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.94|5
1750144610000|2025-06-17 07:16:50|200.07|199.89|199.97|199.89|200.07|199.94|199.97|199.84|78
1750144620000|2025-06-17 07:17:00|200.02|199.84|199.97|199.89|200.02|199.89|199.97|199.84|3
1750144630000|2025-06-17 07:17:10|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.89|52
1750144640000|2025-06-17 07:17:20|200.07|199.99|200.07|199.94|200.07|199.99|200.02|199.94|5
1750144650000|2025-06-17 07:17:30|200.02|199.99|200.02|199.94|200.07|199.99|200.02|199.94|12
1750144660000|2025-06-17 07:17:40|200.07|199.99|199.97|199.89|200.07|199.99|199.97|199.89|77
1750144670000|2025-06-17 07:17:50||199.84||199.84||199.89||199.84|40
1750144680000|2025-06-17 07:18:00|200.02|199.89|200.07|199.94|200.07|199.94|200.02|199.84|55
1750144690000|2025-06-17 07:18:10|200.02|199.99|200.02|199.89|200.07|199.99|200.02|199.89|250
1750144700000|2025-06-17 07:18:20|199.97|199.94|199.97|199.89|199.97|199.94|199.97|199.89|16
1750144710000|2025-06-17 07:18:30|200.02|199.94|200.02|199.94|200.02|199.94|199.97|199.89|7
1750144720000|2025-06-17 07:18:40|199.97|199.89|200.07|199.99|200.07|199.99|199.97|199.89|35
1750144730000|2025-06-17 07:18:50||199.94||199.99||199.99||199.94|1
1750144740000|2025-06-17 07:19:00||199.94||199.99||199.99||199.94|3
1750144750000|2025-06-17 07:19:10|200.02|199.94|200.07|199.94|200.07|199.99|200.02|199.94|10
1750144760000|2025-06-17 07:19:20|200.02|199.99|200.07|199.99|200.12|199.99|200.02|199.99|26
1750144770000|2025-06-17 07:19:30|200.02|199.94|200.02|199.94|200.07|199.94|200.02|199.89|5
1750144780000|2025-06-17 07:19:40|200.07|199.89|200.02|199.94|200.07|199.94|200.02|199.89|36
1750144790000|2025-06-17 07:19:50|199.97|199.89|199.92|199.84|199.97|199.89|199.92|199.79|158
1750144800000|2025-06-17 07:20:00|199.87|199.79|199.87|199.74|199.87|199.79|199.87|199.74|454
1750144810000|2025-06-17 07:20:10|199.82|199.69|199.82|199.69|199.82|199.74|199.77|199.69|42
1750144820000|2025-06-17 07:20:20|199.77|199.59|199.62|199.54|199.77|199.59|199.57|199.49|423
1750144830000|2025-06-17 07:20:30|||||||||58
1750144840000|2025-06-17 07:20:40|199.57|199.49|199.47|199.39|199.62|199.49|199.47|199.39|173
1750144850000|2025-06-17 07:20:50|199.42|199.34|199.42|199.34|199.42|199.39|199.42|199.34|33
1750144860000|2025-06-17 07:21:00|199.37|199.29|199.37|199.29|199.42|199.34|199.32|199.19|222
1750144870000|2025-06-17 07:21:10|199.32|199.24|199.32|199.24|199.37|199.24|199.27|199.19|202
1750144880000|2025-06-17 07:21:20|199.37|199.29|199.32|199.24|199.37|199.29|199.27|199.19|187
1750144890000|2025-06-17 07:21:30|199.42|199.34|199.37|199.29|199.42|199.34|199.37|199.29|231
1750144900000|2025-06-17 07:21:40|199.27|199.19|199.47|199.39|199.47|199.39|199.27|199.19|309
1750144910000|2025-06-17 07:21:50|199.42|199.34|199.57|199.49|199.57|199.49|199.42|199.34|81
1750144920000|2025-06-17 07:22:00|199.62|199.54|199.57|199.49|199.62|199.54|199.52|199.44|49
1750144930000|2025-06-17 07:22:10|199.52|199.44|199.52|199.39|199.57|199.49|199.52|199.39|150
1750144940000|2025-06-17 07:22:20|199.47|199.44|199.57|199.49|199.57|199.49|199.47|199.44|113
1750144950000|2025-06-17 07:22:30||199.44||199.44||199.49||199.44|90
1750144960000|2025-06-17 07:22:40|199.62|199.49|199.62|199.49|199.62|199.54|199.57|199.44|203
1750144970000|2025-06-17 07:22:50|199.57|199.54|199.52|199.44|199.62|199.54|199.52|199.44|153
1750144980000|2025-06-17 07:23:00|199.47|199.39|199.52|199.39|199.57|199.44|199.47|199.39|190
1750144990000|2025-06-17 07:23:10|199.47|199.44|199.47|199.34|199.47|199.44|199.47|199.34|40
1750145000000|2025-06-17 07:23:20|199.42|199.39|199.47|199.39|199.47|199.39|199.42|199.34|14
1750145010000|2025-06-17 07:23:30|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|90
1750145020000|2025-06-17 07:23:40|199.42|199.34|199.42|199.29|199.47|199.34|199.42|199.29|19
1750145030000|2025-06-17 07:23:50|199.47|199.34|199.42|199.34|199.47|199.39|199.42|199.34|32
1750145040000|2025-06-17 07:24:00|199.47|199.39|199.42|199.29|199.47|199.39|199.37|199.29|68
1750145050000|2025-06-17 07:24:10|199.37|199.34|199.42|199.29|199.42|199.34|199.37|199.29|19
1750145060000|2025-06-17 07:24:20|199.37|199.34|199.37|199.29|199.42|199.34|199.37|199.29|463
1750145070000|2025-06-17 07:24:30|199.42|199.24|199.37|199.24|199.42|199.24|199.32|199.19|172
1750145080000|2025-06-17 07:24:40|199.32|199.19|199.32|199.19|199.37|199.19|199.32|199.19|32
1750145090000|2025-06-17 07:24:50|199.27|199.14|199.22|199.09|199.27|199.14|199.22|199.09|20
1750145100000|2025-06-17 07:25:00|199.17|199.04|199.17|199.04|199.22|199.09|199.12|199.04|61
1750145110000|2025-06-17 07:25:10|199.12|199.09|199.17|199.09|199.22|199.14|199.12|199.09|14
1750145120000|2025-06-17 07:25:20|199.22|199.04|199.17|199.09|199.22|199.09|199.17|199.04|265
1750145130000|2025-06-17 07:25:30|199.22|199.14|199.27|199.19|199.32|199.19|199.22|199.09|56
1750145140000|2025-06-17 07:25:40|199.22|199.14|199.07|198.99|199.27|199.19|199.07|198.99|486
1750145150000|2025-06-17 07:25:50|199.02|198.94|199.02|198.94|199.07|198.99|199.02|198.94|111
1750145160000|2025-06-17 07:26:00|199.07|198.99|199.17|199.09|199.17|199.09|199.07|198.94|234
1750145170000|2025-06-17 07:26:10|199.12|199.04|199.22|199.14|199.22|199.14|199.12|199.04|127
1750145180000|2025-06-17 07:26:20|199.27|199.19|199.37|199.29|199.37|199.29|199.27|199.19|122
1750145190000|2025-06-17 07:26:30|199.32|199.24|199.22|199.14|199.32|199.24|199.22|199.14|65
1750145200000|2025-06-17 07:26:40|199.17|199.09|199.17|199.04|199.22|199.14|199.17|199.04|52
1750145210000|2025-06-17 07:26:50|199.12|199.09|199.17|199.09|199.22|199.09|199.12|199.04|11
1750145220000|2025-06-17 07:27:00|199.22|199.14|199.22|199.09|199.22|199.14|199.17|199.09|47
1750145230000|2025-06-17 07:27:10|199.17|199.14|199.27|199.14|199.32|199.19|199.17|199.09|54
1750145240000|2025-06-17 07:27:20|199.22|199.19|199.17|199.09|199.27|199.19|199.17|199.09|12
1750145250000|2025-06-17 07:27:30|199.12|199.04|199.12|199.04|199.17|199.04|199.12|199.04|827
1750145260000|2025-06-17 07:27:40|199.17|199.09|199.07|198.94|199.17|199.09|199.02|198.94|32
1750145270000|2025-06-17 07:27:50|199.12|198.99|199.17|199.09|199.17|199.09|199.12|198.94|295
1750145280000|2025-06-17 07:28:00|199.12|199.04|199.27|199.14|199.27|199.14|199.12|199.04|276
1750145290000|2025-06-17 07:28:10|199.22||199.22||199.22||199.22||41
1750145300000|2025-06-17 07:28:20|199.17|199.09|199.07|198.99|199.17|199.14|199.07|198.99|519
1750145310000|2025-06-17 07:28:30|199.12|198.94|199.12|198.99|199.12|198.99|199.07|198.94|100
1750145320000|2025-06-17 07:28:40|199.07|199.04|199.07|198.99|199.07|199.04|199.07|198.94|26292
1750145330000|2025-06-17 07:28:50|199.12|199.04|199.12|198.99|199.12|199.04|199.07|198.99|14
1750145340000|2025-06-17 07:29:00|199.22|199.04|199.22|199.14|199.22|199.14|199.17|198.99|118
1750145350000|2025-06-17 07:29:10|199.17|199.09|199.17|199.04|199.17|199.09|199.12|199.04|25
1750145360000|2025-06-17 07:29:20|199.07|199.09|199.17|199.04|199.17|199.09|199.07|198.99|93
1750145370000|2025-06-17 07:29:30||199.09||199.09||199.09||199.04|3
1750145380000|2025-06-17 07:29:40||199.04||199.09||199.09||199.04|18
1750145390000|2025-06-17 07:29:50|199.22|199.04|199.17|199.09|199.22|199.14|199.12|199.04|173
1750145400000|2025-06-17 07:30:00|199.22|199.04|199.12|199.04|199.22|199.09|199.12|198.99|15
1750145410000|2025-06-17 07:30:10|199.07|198.99|199.17|199.09|199.17|199.09|199.07|198.94|44
1750145420000|2025-06-17 07:30:20|199.12|199.04|199.12|198.99|199.17|199.04|199.12|198.99|25
1750145430000|2025-06-17 07:30:30||199.04||199.04||199.04||198.99|8
1750145440000|2025-06-17 07:30:40|199.07|198.99|199.07|198.99|199.12|199.04|199.07|198.94|25
1750145450000|2025-06-17 07:30:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|22
1750145460000|2025-06-17 07:31:00|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|205
1750145470000|2025-06-17 07:31:10||198.89||198.94||198.94||198.89|52
1750145480000|2025-06-17 07:31:20|199.07|198.99|199.17|199.09|199.17|199.09|199.07|198.94|267
1750145490000|2025-06-17 07:31:30|199.22|199.14|199.32|199.24|199.32|199.24|199.22|199.14|240
1750145500000|2025-06-17 07:31:40|199.37|199.19|199.52|199.44|199.52|199.44|199.37|199.19|694
1750145510000|2025-06-17 07:31:50|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.44|52
1750145520000|2025-06-17 07:32:00|199.67|199.59|199.72|199.64|199.77|199.69|199.67|199.59|130
1750145530000|2025-06-17 07:32:10|199.67|199.59|199.72|199.59|199.72|199.59|199.62|199.54|18
1750145540000|2025-06-17 07:32:20|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.59|134
1750145550000|2025-06-17 07:32:30|199.77|199.69|199.77|199.69|199.82|199.69|199.77|199.64|29
1750145560000|2025-06-17 07:32:40|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|20
1750145570000|2025-06-17 07:32:50|199.72|199.64|199.72|199.64|199.72|199.69|199.67|199.59|17
1750145580000|2025-06-17 07:33:00|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|2750
1750145590000|2025-06-17 07:33:10|199.62|199.54|199.72|199.59|199.72|199.64|199.62|199.54|1509
1750145600000|2025-06-17 07:33:20|199.67|199.64|199.72|199.64|199.72|199.64|199.67|199.59|118
1750145610000|2025-06-17 07:33:30|199.67|199.59|199.67|199.59|199.72|199.64|199.62|199.54|1429
1750145620000|2025-06-17 07:33:40|199.62|199.54|199.67|199.54|199.67|199.54|199.62|199.54|57
1750145630000|2025-06-17 07:33:50||199.59||199.59||199.59||199.54|0
1750145640000|2025-06-17 07:34:00|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.59|44
1750145650000|2025-06-17 07:34:10|199.67|199.59|199.67|199.59|199.67|199.64|199.67|199.54|49
1750145660000|2025-06-17 07:34:20|199.72|199.64|199.72|199.64|199.72|199.64|199.67|199.59|84
1750145670000|2025-06-17 07:34:30|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|46
1750145680000|2025-06-17 07:34:40|199.67|199.59|199.62|199.54|199.67|199.59|199.57|199.49|178
1750145690000|2025-06-17 07:34:50|199.67|199.49|199.62|199.54|199.67|199.54|199.62|199.49|15
1750145700000|2025-06-17 07:35:00|199.67|199.49|199.67|199.54|199.67|199.54|199.57|199.49|58
1750145710000|2025-06-17 07:35:10|199.62|199.49|199.57|199.49|199.67|199.49|199.57|199.49|51
1750145720000|2025-06-17 07:35:20|199.62|199.54|199.62|199.54|199.62|199.54|199.62|199.54|24
1750145730000|2025-06-17 07:35:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|0
1750145740000|2025-06-17 07:35:40|||||||||246
1750145750000|2025-06-17 07:35:50|199.62|199.54|199.62|199.54|199.67|199.59|199.62|199.49|77
1750145760000|2025-06-17 07:36:00|199.67|199.59|199.67|199.54|199.67|199.59|199.62|199.54|95
1750145770000|2025-06-17 07:36:10|199.62|199.59|199.67|199.59|199.67|199.59|199.62|199.54|171
1750145780000|2025-06-17 07:36:20|199.72|199.54|199.62|199.54|199.72|199.54|199.62|199.54|52
1750145790000|2025-06-17 07:36:30|199.67|199.59|199.77|199.69|199.77|199.69|199.62|199.59|34
1750145800000|2025-06-17 07:36:40|199.82||199.77||199.82||199.77||2192
1750145810000|2025-06-17 07:36:50|199.82|199.74|199.82|199.74|199.82|199.74|199.77|199.74|7
1750145820000|2025-06-17 07:37:00|199.87|199.79|199.87|199.74|199.87|199.79|199.87|199.74|82
1750145830000|2025-06-17 07:37:10|199.82|199.79|199.77|199.69|199.87|199.79|199.77|199.69|3
1750145840000|2025-06-17 07:37:20|199.82|199.74|199.87|199.74|199.87|199.79|199.82|199.74|19
1750145850000|2025-06-17 07:37:30|199.82|199.79|199.87|199.79|199.87|199.79|199.82|199.74|9
1750145860000|2025-06-17 07:37:40|199.92|199.84|199.92|199.84|199.92|199.84|199.87|199.79|16
1750145870000|2025-06-17 07:37:50||199.79||199.79||199.84||199.79|6
1750145880000|2025-06-17 07:38:00|199.87|199.84|199.77|199.69|199.87|199.84|199.77|199.69|137
1750145890000|2025-06-17 07:38:10||199.64||199.69||199.69||199.64|10
1750145900000|2025-06-17 07:38:20|199.82|199.74|199.82|199.74|199.82|199.74|199.77|199.74|5
1750145910000|2025-06-17 07:38:30|199.87|199.79|199.77|199.64|199.87|199.79|199.72|199.64|83
1750145920000|2025-06-17 07:38:40|199.72|199.69|199.77|199.69|199.77|199.69|199.72|199.69|0
1750145930000|2025-06-17 07:38:50|199.82|199.74|199.82|199.69|199.82|199.74|199.82|199.69|29
1750145940000|2025-06-17 07:39:00|199.77|199.74|199.72|199.64|199.77|199.74|199.67|199.59|100
1750145950000|2025-06-17 07:39:10|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|62
1750145960000|2025-06-17 07:39:20|199.77|199.69|199.77|199.69|199.77|199.69|199.72|199.64|47
1750145970000|2025-06-17 07:39:30|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|7
1750145980000|2025-06-17 07:39:40|199.77||199.72||199.77||199.72||6
1750145990000|2025-06-17 07:39:50|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|14
1750146000000|2025-06-17 07:40:00|||||||||1
1750146010000|2025-06-17 07:40:10||199.69||199.69||199.74||199.69|195
1750146020000|2025-06-17 07:40:20|199.77||199.82||199.82||199.77||36
1750146030000|2025-06-17 07:40:30|199.77|199.74|199.82|199.69|199.82|199.74|199.77|199.69|38
1750146040000|2025-06-17 07:40:40|199.77|199.74|199.77|199.69|199.82|199.74|199.77|199.69|9
1750146050000|2025-06-17 07:40:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|30
1750146060000|2025-06-17 07:41:00|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|17
1750146070000|2025-06-17 07:41:10|199.87|199.79|199.97|199.84|199.97|199.84|199.87|199.79|231
1750146080000|2025-06-17 07:41:20|199.92|199.89|199.97|199.89|199.97|199.89|199.92|199.84|11
1750146090000|2025-06-17 07:41:30|199.92|199.84|199.97|199.89|199.97|199.89|199.92|199.84|18
1750146100000|2025-06-17 07:41:40|||||||||1
1750146110000|2025-06-17 07:41:50|199.92|199.84|199.92|199.84|199.97|199.84|199.92|199.84|18
1750146120000|2025-06-17 07:42:00|199.97|199.79|199.82|199.74|199.97|199.79|199.82|199.74|157
1750146130000|2025-06-17 07:42:10|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|95
1750146140000|2025-06-17 07:42:20|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|5
1750146150000|2025-06-17 07:42:30|199.87|199.79|199.82|199.69|199.87|199.79|199.77|199.69|25
1750146160000|2025-06-17 07:42:40|199.77|199.64|199.77|199.69|199.77|199.69|199.72|199.64|24
1750146170000|2025-06-17 07:42:50|199.82||199.77||199.82||199.77||9
1750146180000|2025-06-17 07:43:00|199.72|199.64|199.82|199.69|199.82|199.69|199.72|199.64|39
1750146190000|2025-06-17 07:43:10|199.77|199.74|199.82|199.74|199.82|199.74|199.77|199.69|155
1750146200000|2025-06-17 07:43:20|||||||||36
1750146210000|2025-06-17 07:43:30|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.69|67
1750146220000|2025-06-17 07:43:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|2
1750146230000|2025-06-17 07:43:50|199.82|199.74|199.82|199.74|199.82|199.74|199.82|199.74|9
1750146240000|2025-06-17 07:44:00|199.77|199.69|199.77|199.69|199.82|199.69|199.77|199.69|4
1750146250000|2025-06-17 07:44:10|199.82||199.82||199.82||199.82||55
1750146260000|2025-06-17 07:44:20|199.77|199.74|199.82|199.69|199.82|199.74|199.77|199.69|11
1750146270000|2025-06-17 07:44:30|199.77|199.64|199.72|199.64|199.82|199.64|199.72|199.64|20
1750146280000|2025-06-17 07:44:40|199.77|199.69|199.82|199.74|199.82|199.74|199.72|199.69|16
1750146290000|2025-06-17 07:44:50|199.77|199.69|199.82|199.74|199.82|199.74|199.77|199.69|225
1750146300000|2025-06-17 07:45:00|199.77|199.69|199.77|199.69|199.77|199.74|199.77|199.69|1
1750146310000|2025-06-17 07:45:10|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.64|4
1750146320000|2025-06-17 07:45:20|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|45
1750146330000|2025-06-17 07:45:30||199.59||199.64||199.64||199.59|16
1750146340000|2025-06-17 07:45:40|||||||||1
1750146350000|2025-06-17 07:45:50|199.67|199.59|199.72|199.64|199.72|199.64|199.67|199.59|75
1750146360000|2025-06-17 07:46:00|199.77|199.69|199.92|199.84|199.92|199.84|199.77|199.69|23
1750146370000|2025-06-17 07:46:10|199.87|199.79|199.82|199.74|199.92|199.79|199.82|199.74|6587
1750146380000|2025-06-17 07:46:20|199.87|199.79|199.82|199.74|199.87|199.79|199.82|199.74|5
1750146390000|2025-06-17 07:46:30|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|50
1750146400000|2025-06-17 07:46:40|199.77|199.69|199.82|199.74|199.82|199.74|199.72|199.64|38
1750146410000|2025-06-17 07:46:50|||||||||1
1750146420000|2025-06-17 07:47:00|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.69|417
1750146430000|2025-06-17 07:47:10|199.82|199.64|199.72|199.64|199.82|199.64|199.72|199.64|45
1750146440000|2025-06-17 07:47:20|199.77|199.69|199.77|199.64|199.77|199.69|199.77|199.64|12
1750146450000|2025-06-17 07:47:30||199.69||199.69||199.69||199.69|0
1750146460000|2025-06-17 07:47:40|199.72|199.64|199.77|199.69|199.77|199.69|199.72|199.64|18
1750146470000|2025-06-17 07:47:50|||||||||8
1750146480000|2025-06-17 07:48:00|199.82|199.74|199.82|199.69|199.82|199.74|199.77|199.69|28
1750146490000|2025-06-17 07:48:10|199.87|199.74|199.77|199.69|199.87|199.79|199.77|199.69|338
1750146500000|2025-06-17 07:48:20|199.82|199.74|199.82|199.74|199.87|199.79|199.82|199.74|45
1750146510000|2025-06-17 07:48:30|199.87|199.79|199.87|199.79|199.87|199.79|199.87|199.74|4
1750146520000|2025-06-17 07:48:40|199.82|199.74|199.87|199.79|199.87|199.79|199.82|199.74|6
1750146530000|2025-06-17 07:48:50||199.74||199.79||199.79||199.74|19691
1750146540000|2025-06-17 07:49:00||199.74||199.74||199.79||199.74|3010
1750146550000|2025-06-17 07:49:10||199.79||199.79||199.79||199.74|23
1750146560000|2025-06-17 07:49:20||199.74||199.79||199.79||199.74|63
1750146570000|2025-06-17 07:49:30||199.74||199.74||199.79||199.74|3
1750146580000|2025-06-17 07:49:40|199.82|199.79|199.82|199.74|199.82|199.79|199.82|199.74|1
1750146590000|2025-06-17 07:49:50||199.69||199.74||199.74||199.69|38
1750146600000|2025-06-17 07:50:00||199.69||199.74||199.74||199.69|50
1750146610000|2025-06-17 07:50:10|199.77|199.69|199.82|199.69|199.82|199.74|199.77|199.69|8
1750146620000|2025-06-17 07:50:20||199.74||199.74||199.74||199.69|0
1750146630000|2025-06-17 07:50:30|199.77|199.69|199.72|199.64|199.77|199.69|199.72|199.64|153
1750146640000|2025-06-17 07:50:40|199.77|199.69|199.77|199.69|199.77|199.69|199.77|199.64|3
1750146650000|2025-06-17 07:50:50|199.72|199.64|199.72|199.64|199.72|199.69|199.72|199.59|31
1750146660000|2025-06-17 07:51:00|199.67|199.59|199.52|199.44|199.67|199.59|199.52|199.44|147
1750146670000|2025-06-17 07:51:10|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.44|21
1750146680000|2025-06-17 07:51:20|199.57|199.49|199.57|199.44|199.57|199.54|199.52|199.44|58
1750146690000|2025-06-17 07:51:30|199.52|199.49|199.42|199.34|199.57|199.49|199.42|199.34|68
1750146700000|2025-06-17 07:51:40||199.29||199.34||199.34||199.29|18
1750146710000|2025-06-17 07:51:50|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|20
1750146720000|2025-06-17 07:52:00|199.42|199.34|199.47|199.34|199.47|199.34|199.42|199.34|102
1750146730000|2025-06-17 07:52:10|199.42|199.39|199.42|199.34|199.42|199.39|199.42|199.29|39
1750146740000|2025-06-17 07:52:20|199.47|199.39|199.47|199.39|199.47|199.39|199.42|199.34|372
1750146750000|2025-06-17 07:52:30|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|258
1750146760000|2025-06-17 07:52:40|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|24
1750146770000|2025-06-17 07:52:50|199.52|199.44|199.52|199.39|199.52|199.44|199.47|199.39|17
1750146780000|2025-06-17 07:53:00|199.47|199.44|199.52|199.39|199.52|199.44|199.47|199.39|4
1750146790000|2025-06-17 07:53:10|199.47||199.47||199.52||199.47||7
1750146800000|2025-06-17 07:53:20|||||||||355
1750146810000|2025-06-17 07:53:30|||||||||2
1750146820000|2025-06-17 07:53:40|199.52|199.44|199.52|199.44|199.52|199.44|199.47|199.39|41
1750146830000|2025-06-17 07:53:50||199.39||199.44||199.44||199.39|166
1750146840000|2025-06-17 07:54:00|199.57|199.49|199.62|199.54|199.62|199.54|199.57|199.44|48
1750146850000|2025-06-17 07:54:10||199.49||199.54||199.54||199.49|11
1750146860000|2025-06-17 07:54:20|199.57|199.49|199.62|199.49|199.62|199.54|199.57|199.49|8
1750146870000|2025-06-17 07:54:30|199.57|199.54|199.57|199.49|199.62|199.54|199.57|199.49|1
1750146880000|2025-06-17 07:54:40||199.44||199.49||199.49||199.44|5
1750146890000|2025-06-17 07:54:50||199.44||199.49||199.49||199.44|1
1750146900000|2025-06-17 07:55:00|199.62|199.54|199.62|199.49|199.62|199.54|199.62|199.49|22
1750146910000|2025-06-17 07:55:10||199.54||199.49||199.54||199.49|2
1750146920000|2025-06-17 07:55:20|199.57|199.44|199.52|199.39|199.57|199.44|199.47|199.39|66
1750146930000|2025-06-17 07:55:30||199.44||199.44||199.44||199.44|5
1750146940000|2025-06-17 07:55:40|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.44|2080
1750146950000|2025-06-17 07:55:50|199.52|199.44|199.52|199.44|199.52|199.49|199.52|199.44|108
1750146960000|2025-06-17 07:56:00|199.57|199.39|199.52|199.39|199.57|199.44|199.52|199.39|58
1750146970000|2025-06-17 07:56:10|199.47||199.47||199.47||199.47||1
1750146980000|2025-06-17 07:56:20|||||||||2
1750146990000|2025-06-17 07:56:30|||||||||4
1750147000000|2025-06-17 07:56:40|199.52|199.44|199.47|199.39|199.52|199.44|199.47|199.39|218
1750147010000|2025-06-17 07:56:50|||||||||2
1750147020000|2025-06-17 07:57:00|199.37|199.29|199.42|199.34|199.42|199.34|199.37|199.29|562
1750147030000|2025-06-17 07:57:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.34|15
1750147040000|2025-06-17 07:57:20|||||||||9
1750147050000|2025-06-17 07:57:30|||||||||1
1750147060000|2025-06-17 07:57:40||199.34||199.39||199.39||199.34|197
1750147070000|2025-06-17 07:57:50|199.42|199.34|199.42|199.29|199.42|199.34|199.42|199.29|66
1750147080000|2025-06-17 07:58:00|199.37|199.34|199.42|199.34|199.42|199.34|199.37|199.34|3
1750147090000|2025-06-17 07:58:10|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.39|33
1750147100000|2025-06-17 07:58:20|199.42|199.34|199.37|199.29|199.42|199.34|199.37|199.29|31
1750147110000|2025-06-17 07:58:30|199.42||199.42||199.42||199.37||55
1750147120000|2025-06-17 07:58:40|199.37||199.42||199.42||199.37||5
1750147130000|2025-06-17 07:58:50|199.37|199.34|199.42|199.34|199.42|199.34|199.37|199.34|2
1750147140000|2025-06-17 07:59:00|199.37|199.29|199.37|199.24|199.37|199.29|199.37|199.24|47
1750147150000|2025-06-17 07:59:10|199.32|199.29|199.32|199.24|199.32|199.29|199.32|199.24|7
1750147160000|2025-06-17 07:59:20|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|190
1750147170000|2025-06-17 07:59:30|199.27|199.19|199.27|199.14|199.27|199.19|199.27|199.14|96
1750147180000|2025-06-17 07:59:40|199.22|199.19|199.27|199.19|199.32|199.24|199.22|199.19|102
1750147190000|2025-06-17 07:59:50|199.22|199.14|199.17|199.09|199.22|199.19|199.17|199.09|192
1750147200000|2025-06-17 08:00:00|199.12|199.04|199.07|198.99|199.17|199.04|199.02|198.94|95
1750147210000|2025-06-17 08:00:10|199.02|198.94|198.97|198.89|199.02|198.99|198.97|198.84|87
1750147220000|2025-06-17 08:00:20|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|4
1750147230000|2025-06-17 08:00:30|199.02|198.94|199.12|199.04|199.12|199.04|199.02|198.89|38
1750147240000|2025-06-17 08:00:40|199.17|199.09|199.22|199.14|199.22|199.14|199.12|199.04|14
1750147250000|2025-06-17 08:00:50|199.17|199.09|199.17|199.09|199.17|199.14|199.17|199.09|39
1750147260000|2025-06-17 08:01:00|199.12|199.04|199.17|199.04|199.17|199.04|199.12|199.04|16
1750147270000|2025-06-17 08:01:10||199.09||199.04||199.09||199.04|11
1750147280000|2025-06-17 08:01:20|199.12|199.09|199.17|199.09|199.17|199.09|199.12|199.09|3
1750147290000|2025-06-17 08:01:30|199.22|199.04|199.27|199.19|199.27|199.19|199.22|199.04|188
1750147300000|2025-06-17 08:01:40|199.32|199.24|199.32|199.24|199.37|199.29|199.32|199.24|35
1750147310000|2025-06-17 08:01:50|199.37|199.29|199.37|199.29|199.37|199.29|199.32|199.24|46
1750147320000|2025-06-17 08:02:00|199.42|199.34|199.47|199.34|199.47|199.39|199.42|199.34|67
1750147330000|2025-06-17 08:02:10|199.42|199.39|199.42|199.34|199.47|199.39|199.42|199.34|187
1750147340000|2025-06-17 08:02:20|199.47|199.39|199.47|199.39|199.47|199.39|199.47|199.34|44
1750147350000|2025-06-17 08:02:30|199.42|199.34|199.47|199.39|199.47|199.39|199.42|199.34|1
1750147360000|2025-06-17 08:02:40||199.34||199.39||199.39||199.34|11
1750147370000|2025-06-17 08:02:50|199.42|199.34|199.47|199.34|199.47|199.39|199.42|199.34|68
1750147380000|2025-06-17 08:03:00|199.42|199.39|199.47|199.34|199.47|199.39|199.42|199.34|14
1750147390000|2025-06-17 08:03:10|199.42|199.29|199.42|199.34|199.42|199.34|199.42|199.29|29
1750147400000|2025-06-17 08:03:20|199.37|199.29|199.42|199.29|199.42|199.34|199.37|199.29|1
1750147410000|2025-06-17 08:03:30|199.47|199.34|199.47|199.34|199.47|199.34|199.47|199.34|7
1750147420000|2025-06-17 08:03:40|199.42|199.39|199.42|199.34|199.47|199.39|199.37|199.29|29
1750147430000|2025-06-17 08:03:50|199.37|199.29|199.37|199.29|199.42|199.29|199.37|199.29|14
1750147440000|2025-06-17 08:04:00|199.42|199.34|199.42|199.34|199.47|199.34|199.42|199.29|41
1750147450000|2025-06-17 08:04:10|199.47|199.39|199.47|199.39|199.47|199.39|199.42|199.39|21
1750147460000|2025-06-17 08:04:20|199.52||199.52||199.52||199.47||24
1750147470000|2025-06-17 08:04:30|199.47||199.47||199.52||199.47||2
1750147480000|2025-06-17 08:04:40|199.52|199.44|199.47|199.34|199.52|199.44|199.47|199.34|49
1750147490000|2025-06-17 08:04:50|199.42|199.39|199.37|199.24|199.42|199.39|199.32|199.24|78
1750147500000|2025-06-17 08:05:00|199.32|199.29|199.32|199.24|199.37|199.29|199.32|199.24|9
1750147510000|2025-06-17 08:05:10|199.37|199.29|199.42|199.29|199.42|199.34|199.37|199.29|14
1750147520000|2025-06-17 08:05:20|199.37|199.34|199.42|199.34|199.42|199.34|199.37|199.29|27
1750147530000|2025-06-17 08:05:30|199.37|199.29|199.32|199.19|199.37|199.29|199.32|199.19|63
1750147540000|2025-06-17 08:05:40|199.27|199.24|199.32|199.24|199.32|199.24|199.27|199.24|27
1750147550000|2025-06-17 08:05:50|199.27|199.19|199.32|199.19|199.32|199.19|199.27|199.19|16
1750147560000|2025-06-17 08:06:00|199.27|199.14|199.27|199.19|199.27|199.19|199.27|199.14|131
1750147570000|2025-06-17 08:06:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|95
1750147580000|2025-06-17 08:06:20||199.09||199.14||199.14||199.09|15
1750147590000|2025-06-17 08:06:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.14|17
1750147600000|2025-06-17 08:06:40|199.22|199.14|199.22|199.14|199.27|199.14|199.22|199.09|23
1750147610000|2025-06-17 08:06:50|199.27|199.19|199.27|199.14|199.27|199.19|199.22|199.14|15
1750147620000|2025-06-17 08:07:00||199.19||199.19||199.19||199.14|48
1750147630000|2025-06-17 08:07:10|199.22|199.14|199.22|199.14|199.27|199.19|199.22|199.14|14
1750147640000|2025-06-17 08:07:20|199.27|199.19|199.27|199.14|199.27|199.19|199.22|199.14|4
1750147650000|2025-06-17 08:07:30|199.22||199.22||199.22||199.22||1
1750147660000|2025-06-17 08:07:40||199.09||199.14||199.14||199.09|1
1750147670000|2025-06-17 08:07:50||199.09||199.14||199.14||199.09|3483
1750147680000|2025-06-17 08:08:00|199.12|199.09|199.07|198.99|199.12|199.09|199.07|198.99|34
1750147690000|2025-06-17 08:08:10|199.02|198.94|199.02|198.94|199.07|198.99|199.02|198.94|63
1750147700000|2025-06-17 08:08:20|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|3472
1750147710000|2025-06-17 08:08:30|198.97|198.89|199.02|198.89|199.02|198.94|198.97|198.89|54
1750147720000|2025-06-17 08:08:40|199.07|198.94|199.07|198.94|199.07|198.94|199.07|198.94|5017
1750147730000|2025-06-17 08:08:50|199.12|198.99|199.12|198.99|199.12|199.04|199.12|198.94|18
1750147740000|2025-06-17 08:09:00|199.17|199.04|199.12|199.04|199.17|199.04|199.12|198.99|7297
1750147750000|2025-06-17 08:09:10|199.17|199.09|199.22|199.09|199.22|199.09|199.17|199.09|28
1750147760000|2025-06-17 08:09:20|199.17|199.04|199.17|199.04|199.22|199.09|199.12|199.04|35
1750147770000|2025-06-17 08:09:30|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.99|4
1750147780000|2025-06-17 08:09:40|||||||||1
1750147790000|2025-06-17 08:09:50|199.17|198.99|199.17|199.09|199.17|199.09|199.17|198.99|149
1750147800000|2025-06-17 08:10:00|199.12|199.04|199.12|199.04|199.17|199.09|199.12|199.04|87
1750147810000|2025-06-17 08:10:10|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.09|3
1750147820000|2025-06-17 08:10:20|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|116
1750147830000|2025-06-17 08:10:30|199.22|199.04|199.22|199.09|199.22|199.09|199.22|199.04|197
1750147840000|2025-06-17 08:10:40|199.17|199.14|199.22|199.14|199.22|199.14|199.17|199.14|192
1750147850000|2025-06-17 08:10:50|199.17|199.09|199.22|199.14|199.22|199.14|199.17|199.09|143
1750147860000|2025-06-17 08:11:00||199.09||199.14||199.14||199.09|14
1750147870000|2025-06-17 08:11:10|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|45
1750147880000|2025-06-17 08:11:20|199.22|199.14|199.22|199.14|199.22|199.19|199.22|199.14|14
1750147890000|2025-06-17 08:11:30|199.27||199.22||199.27||199.22||145
1750147900000|2025-06-17 08:11:40|199.17|199.09|199.22|199.09|199.22|199.09|199.17|199.09|34
1750147910000|2025-06-17 08:11:50|199.17||199.17||199.17||199.17||35
1750147920000|2025-06-17 08:12:00|199.12|199.04|199.07|198.99|199.12|199.04|198.97|198.89|333
1750147930000|2025-06-17 08:12:10|199.12|199.04|199.12|198.99|199.12|199.04|199.07|198.99|614
1750147940000|2025-06-17 08:12:20|199.07|199.04|199.07|198.99|199.07|199.04|199.07|198.99|69
1750147950000|2025-06-17 08:12:30||198.94||198.94||198.99||198.94|61
1750147960000|2025-06-17 08:12:40||198.99||198.99||198.99||198.99|52
1750147970000|2025-06-17 08:12:50|199.12|199.04|199.07|198.99|199.12|199.04|199.07|198.99|87
1750147980000|2025-06-17 08:13:00|199.12|199.04|199.17|199.04|199.17|199.04|199.12|198.99|104
1750147990000|2025-06-17 08:13:10|199.12|198.99|199.12|199.04|199.17|199.04|199.12|198.99|75
1750148000000|2025-06-17 08:13:20|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.94|48
1750148010000|2025-06-17 08:13:30|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|15
1750148020000|2025-06-17 08:13:40|199.12|199.04|199.12|199.04|199.12|199.04|199.07|198.99|48
1750148030000|2025-06-17 08:13:50||198.99||198.99||199.04||198.99|17
1750148040000|2025-06-17 08:14:00||199.04||199.04||199.04||199.04|116
1750148050000|2025-06-17 08:14:10||198.99||199.04||199.04||198.99|70
1750148060000|2025-06-17 08:14:20|199.07|198.99|199.12|198.99|199.12|198.99|199.07|198.99|19
1750148070000|2025-06-17 08:14:30|199.07|199.04|199.07|198.99|199.07|199.04|199.07|198.99|6
1750148080000|2025-06-17 08:14:40|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|60
1750148090000|2025-06-17 08:14:50|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|60
1750148100000|2025-06-17 08:15:00|198.92|198.84|198.92|198.84|198.97|198.89|198.92|198.84|32
1750148110000|2025-06-17 08:15:10||198.79||198.84||198.84||198.79|53
1750148120000|2025-06-17 08:15:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|8012
1750148130000|2025-06-17 08:15:30|||||||||23
1750148140000|2025-06-17 08:15:40|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|350
1750148150000|2025-06-17 08:15:50|198.82||198.77||198.82||198.77||6
1750148160000|2025-06-17 08:16:00|198.82|198.74|198.87|198.79|198.87|198.79|198.77|198.74|9
1750148170000|2025-06-17 08:16:10|198.82|198.74|198.82|198.74|198.87|198.79|198.82|198.74|23
1750148180000|2025-06-17 08:16:20|198.87|198.79|198.77|198.69|198.87|198.79|198.77|198.69|66
1750148190000|2025-06-17 08:16:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|22
1750148200000|2025-06-17 08:16:40|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|513
1750148210000|2025-06-17 08:16:50|198.87|198.79|198.87|198.74|198.97|198.89|198.87|198.74|89
1750148220000|2025-06-17 08:17:00|198.82|198.79|198.87|198.79|198.87|198.79|198.82|198.79|5
1750148230000|2025-06-17 08:17:10|198.92|198.74|198.82|198.74|198.92|198.74|198.82|198.74|558
1750148240000|2025-06-17 08:17:20|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|23
1750148250000|2025-06-17 08:17:30|198.87|198.79|198.87|198.74|198.92|198.79|198.87|198.74|189
1750148260000|2025-06-17 08:17:40||198.79||198.79||198.79||198.79|10
1750148270000|2025-06-17 08:17:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|26
1750148280000|2025-06-17 08:18:00|198.87|198.79|198.87|198.79|198.92|198.84|198.87|198.79|194
1750148290000|2025-06-17 08:18:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|36
1750148300000|2025-06-17 08:18:20|198.97||198.92||198.97||198.92||89
1750148310000|2025-06-17 08:18:30|198.97|198.94|199.07|198.94|199.07|198.94|198.97|198.94|50
1750148320000|2025-06-17 08:18:40|199.02||199.02||199.02||199.02||29
1750148330000|2025-06-17 08:18:50|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|22
1750148340000|2025-06-17 08:19:00|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|77
1750148350000|2025-06-17 08:19:10|198.97|198.79|198.97|198.89|198.97|198.89|198.97|198.79|36
1750148360000|2025-06-17 08:19:20|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|194
1750148370000|2025-06-17 08:19:30||198.74||198.74||198.79||198.74|36
1750148380000|2025-06-17 08:19:40|198.82|198.79|198.87|198.74|198.87|198.79|198.82|198.74|38
1750148390000|2025-06-17 08:19:50|198.82|198.64|198.67|198.59|198.87|198.64|198.67|198.59|527
1750148400000|2025-06-17 08:20:00|198.72||198.72||198.72||198.67||7
1750148410000|2025-06-17 08:20:10|198.77|198.64|198.72|198.64|198.77|198.69|198.72|198.59|204
1750148420000|2025-06-17 08:20:20|||||||||1
1750148430000|2025-06-17 08:20:30|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|182
1750148440000|2025-06-17 08:20:40|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.69|3569
1750148450000|2025-06-17 08:20:50|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|142
1750148460000|2025-06-17 08:21:00|198.77||198.72||198.77||198.72||21
1750148470000|2025-06-17 08:21:10|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.69|10
1750148480000|2025-06-17 08:21:20|||||||||2
1750148490000|2025-06-17 08:21:30||198.64||198.64||198.69||198.64|50
1750148500000|2025-06-17 08:21:40||198.69||198.69||198.69||198.64|25
1750148510000|2025-06-17 08:21:50|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|125
1750148520000|2025-06-17 08:22:00|198.82||198.82||198.82||198.82||18
1750148530000|2025-06-17 08:22:10||198.74||198.69||198.74||198.69|5
1750148540000|2025-06-17 08:22:20|198.77|198.74|198.77|198.69|198.82|198.74|198.77|198.69|541
1750148550000|2025-06-17 08:22:30||198.64||198.64||198.69||198.64|5
1750148560000|2025-06-17 08:22:40||198.69||198.69||198.69||198.64|3
1750148570000|2025-06-17 08:22:50|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|19
1750148580000|2025-06-17 08:23:00|||||||||1
1750148590000|2025-06-17 08:23:10|198.77|198.69|198.67|198.54|198.77|198.69|198.67|198.54|724
1750148600000|2025-06-17 08:23:20|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.54|60
1750148610000|2025-06-17 08:23:30|198.72||198.72||198.72||198.72||24
1750148620000|2025-06-17 08:23:40|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|128
1750148630000|2025-06-17 08:23:50|||||||||18
1750148640000|2025-06-17 08:24:00|||||||||353
1750148650000|2025-06-17 08:24:10|198.77||198.72||198.77||198.72||29
1750148660000|2025-06-17 08:24:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.64|199
1750148670000|2025-06-17 08:24:30|198.72|198.64|198.87|198.74|198.87|198.74|198.72|198.64|52
1750148680000|2025-06-17 08:24:40||198.79||198.79||198.79||198.74|33
1750148690000|2025-06-17 08:24:50|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|8
1750148700000|2025-06-17 08:25:00|199.02|198.89|198.97|198.89|199.02|198.89|198.92|198.84|107
1750148710000|2025-06-17 08:25:10|199.02|198.84|198.97|198.89|199.02|198.89|198.97|198.84|2
1750148720000|2025-06-17 08:25:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|104
1750148730000|2025-06-17 08:25:30|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|3320
1750148740000|2025-06-17 08:25:40|||||||||3
1750148750000|2025-06-17 08:25:50|199.02|198.89|198.97|198.89|199.02|198.94|198.97|198.89|459
1750148760000|2025-06-17 08:26:00|||||||||6
1750148770000|2025-06-17 08:26:10|||||||||5
1750148780000|2025-06-17 08:26:20|199.02|198.94|199.02|198.94|199.07|198.99|199.02|198.94|20
1750148790000|2025-06-17 08:26:30|||||||||1
1750148800000|2025-06-17 08:26:40|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|13
1750148810000|2025-06-17 08:26:50|199.17|199.09|199.12|199.04|199.17|199.09|199.12|198.99|210
1750148820000|2025-06-17 08:27:00|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|327
1750148830000|2025-06-17 08:27:10|199.22||199.17||199.22||199.17||11
1750148840000|2025-06-17 08:27:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.09|5
1750148850000|2025-06-17 08:27:30|199.17|199.09|199.17|199.09|199.17|199.14|199.17|199.04|106
1750148860000|2025-06-17 08:27:40|||||||||12
1750148870000|2025-06-17 08:27:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|111
1750148880000|2025-06-17 08:28:00|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|55
1750148890000|2025-06-17 08:28:10|199.17|199.09|199.12|199.04|199.17|199.09|199.12|199.04|70
1750148900000|2025-06-17 08:28:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|8
1750148910000|2025-06-17 08:28:30|199.12|199.04|198.97|198.89|199.12|199.04|198.97|198.89|398
1750148920000|2025-06-17 08:28:40|199.02||198.97||199.02||198.97||39
1750148930000|2025-06-17 08:28:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.89|5
1750148940000|2025-06-17 08:29:00|198.97|198.89|198.97|198.89|199.07|198.99|198.97|198.89|381
1750148950000|2025-06-17 08:29:10|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|3
1750148960000|2025-06-17 08:29:20|198.97|198.89|198.87|198.79|198.97|198.89|198.87|198.79|29
1750148970000|2025-06-17 08:29:30|||||||||1
1750148980000|2025-06-17 08:29:40|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|112
1750148990000|2025-06-17 08:29:50|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|46
1750149000000|2025-06-17 08:30:00|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|76
1750149010000|2025-06-17 08:30:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|130
1750149020000|2025-06-17 08:30:20||198.64||198.64||198.69||198.64|78
1750149030000|2025-06-17 08:30:30|198.72||198.72||198.72||198.72||3
1750149040000|2025-06-17 08:30:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|47
1750149050000|2025-06-17 08:30:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|83
1750149060000|2025-06-17 08:31:00|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|43
1750149070000|2025-06-17 08:31:10|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.84|42
1750149080000|2025-06-17 08:31:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.89|4
1750149090000|2025-06-17 08:31:30|||||||||11
1750149100000|2025-06-17 08:31:40|198.97|198.89|198.82|198.74|198.97|198.89|198.82|198.74|166
1750149110000|2025-06-17 08:31:50|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|16
1750149120000|2025-06-17 08:32:00|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|46
1750149130000|2025-06-17 08:32:10||198.69||198.74||198.74||198.69|11
1750149140000|2025-06-17 08:32:20|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|65
1750149150000|2025-06-17 08:32:30|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|80
1750149160000|2025-06-17 08:32:40|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|49
1750149170000|2025-06-17 08:32:50|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|11
1750149180000|2025-06-17 08:33:00|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|209
1750149190000|2025-06-17 08:33:10|198.57|198.49|198.47|198.39|198.57|198.49|198.47|198.39|2867
1750149200000|2025-06-17 08:33:20|||||||||1
1750149210000|2025-06-17 08:33:30|198.52|198.44|198.57|198.49|198.62|198.54|198.52|198.44|16
1750149220000|2025-06-17 08:33:40|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|92
1750149230000|2025-06-17 08:33:50|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|28
1750149240000|2025-06-17 08:34:00|198.62||198.62||198.62||198.62||476
1750149250000|2025-06-17 08:34:10|198.57||198.57||198.57||198.57||7
1750149260000|2025-06-17 08:34:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|144
1750149270000|2025-06-17 08:34:30|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|7
1750149280000|2025-06-17 08:34:40|198.57||198.57||198.57||198.57||2
1750149290000|2025-06-17 08:34:50|198.52||198.52||198.52||198.52||21
1750149300000|2025-06-17 08:35:00|198.42|198.39|198.37|198.29|198.42|198.44|198.37|198.24|468
1750149310000|2025-06-17 08:35:10|198.42||198.37||198.42||198.37||6
1750149320000|2025-06-17 08:35:20|198.42|198.34|198.42|198.29|198.42|198.34|198.37|198.29|68
1750149330000|2025-06-17 08:35:30|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|9
1750149340000|2025-06-17 08:35:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|18
1750149360000|2025-06-17 08:36:00||198.34||198.39||198.39||198.34|16
1750149370000|2025-06-17 08:36:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|378
1750149380000|2025-06-17 08:36:20|||||||||1
1750149390000|2025-06-17 08:36:30|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|315
1750149400000|2025-06-17 08:36:40|||||||||4
1750149410000|2025-06-17 08:36:50|||||||||3
1750149430000|2025-06-17 08:37:10|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|64
1750149440000|2025-06-17 08:37:20|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|158
1750149450000|2025-06-17 08:37:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|52
1750149460000|2025-06-17 08:37:40|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|40
1750149470000|2025-06-17 08:37:50|198.72||198.72||198.72||198.72||16
1750149480000|2025-06-17 08:38:00|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|26
1750149490000|2025-06-17 08:38:10||198.54||198.54||198.59||198.54|10
1750149500000|2025-06-17 08:38:20|198.62|198.59|198.57|198.49|198.62|198.59|198.57|198.49|52
1750149510000|2025-06-17 08:38:30|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|4
1750149520000|2025-06-17 08:38:40|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|66
1750149530000|2025-06-17 08:38:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|45
1750149540000|2025-06-17 08:39:00|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|77
1750149550000|2025-06-17 08:39:10|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|1303
1750149560000|2025-06-17 08:39:20|||||||||9
1750149570000|2025-06-17 08:39:30|198.47|198.29|198.42|198.34|198.47|198.34|198.42|198.29|105
1750149580000|2025-06-17 08:39:40|198.47||198.47||198.47||198.47||728
1750149590000|2025-06-17 08:39:50|198.42|198.29|198.37|198.29|198.42|198.29|198.37|198.29|24
1750149600000|2025-06-17 08:40:00|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.19|43
1750149610000|2025-06-17 08:40:10|198.37||198.32||198.37||198.32||8
1750149620000|2025-06-17 08:40:20|198.27|198.19|198.27|198.14|198.27|198.19|198.22|198.14|110
1750149630000|2025-06-17 08:40:30|198.22|198.04|198.22|198.14|198.22|198.14|198.12|198.04|780
1750149640000|2025-06-17 08:40:40|198.17|198.09|198.22|198.14|198.22|198.14|198.12|198.04|155
1750149650000|2025-06-17 08:40:50|198.17|198.09|198.17|198.09|198.22|198.14|198.17|198.09|69
1750149660000|2025-06-17 08:41:00|||||||||4
1750149680000|2025-06-17 08:41:20|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|51
1750149690000|2025-06-17 08:41:30||198.04||198.09||198.09||198.04|182
1750149700000|2025-06-17 08:41:40|||||||||2
1750149710000|2025-06-17 08:41:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|105
1750149720000|2025-06-17 08:42:00|||||||||2
1750149730000|2025-06-17 08:42:10|198.22|198.14|198.22|198.14|198.27|198.19|198.22|198.14|795
1750149740000|2025-06-17 08:42:20|198.27|198.19|198.27|198.14|198.27|198.19|198.27|198.14|23
1750149750000|2025-06-17 08:42:30|198.32|198.19|198.32|198.24|198.37|198.24|198.32|198.14|101
1750149760000|2025-06-17 08:42:40||198.19||198.24||198.24||198.19|45
1750149770000|2025-06-17 08:42:50|198.37||198.32||198.37||198.32||53
1750149780000|2025-06-17 08:43:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|69
1750149790000|2025-06-17 08:43:10|198.32||198.32||198.32||198.27||29
1750149800000|2025-06-17 08:43:20|198.27||198.27||198.32||198.27||1
1750149810000|2025-06-17 08:43:30|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|17
1750149820000|2025-06-17 08:43:40||198.14||198.19||198.19||198.14|26
1750149830000|2025-06-17 08:43:50|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|104
1750149840000|2025-06-17 08:44:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|19
1750149850000|2025-06-17 08:44:10|||||||||1
1750149860000|2025-06-17 08:44:20|||||||||7
1750149870000|2025-06-17 08:44:30|||||||||513
1750149880000|2025-06-17 08:44:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|8
1750149890000|2025-06-17 08:44:50|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|24
1750149900000|2025-06-17 08:45:00|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|152
1750149910000|2025-06-17 08:45:10|198.27|198.19|198.27|198.19|198.32|198.19|198.22|198.14|111
1750149920000|2025-06-17 08:45:20|198.32|198.24|198.22|198.14|198.32|198.24|198.22|198.14|33
1750149930000|2025-06-17 08:45:30|||||||||5754
1750149940000|2025-06-17 08:45:40|198.32|198.19|198.32|198.24|198.37|198.24|198.32|198.19|197
1750149950000|2025-06-17 08:45:50|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|7
1750149960000|2025-06-17 08:46:00|198.37||198.32||198.37||198.32||33
1750149970000|2025-06-17 08:46:10|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|2
1750149980000|2025-06-17 08:46:20|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.24|64
1750149990000|2025-06-17 08:46:30|198.42|198.34|198.42|198.34|198.47|198.39|198.42|198.29|42
1750150000000|2025-06-17 08:46:40|||||||||7
1750150010000|2025-06-17 08:46:50|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|76
1750150020000|2025-06-17 08:47:00|198.47||198.42||198.47||198.42||37
1750150030000|2025-06-17 08:47:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|51
1750150040000|2025-06-17 08:47:20|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|68
1750150050000|2025-06-17 08:47:30|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|73
1750150060000|2025-06-17 08:47:40|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|42
1750150070000|2025-06-17 08:47:50|198.57|198.49|198.47|198.39|198.57|198.49|198.47|198.39|25
1750150080000|2025-06-17 08:48:00|||||||||51
1750150090000|2025-06-17 08:48:10|||||||||54
1750150100000|2025-06-17 08:48:20|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|395
1750150110000|2025-06-17 08:48:30|198.47|198.44|198.57|198.44|198.57|198.44|198.47|198.44|23
1750150120000|2025-06-17 08:48:40||198.49||198.44||198.49||198.44|16
1750150130000|2025-06-17 08:48:50|198.52||198.52||198.52||198.52||5940
1750150140000|2025-06-17 08:49:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|42
1750150150000|2025-06-17 08:49:10|198.52|198.44|198.62|198.54|198.67|198.59|198.52|198.44|217
1750150160000|2025-06-17 08:49:20|||||||||6
1750150170000|2025-06-17 08:49:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|24
1750150180000|2025-06-17 08:49:40||198.54||198.59||198.59||198.54|130
1750150190000|2025-06-17 08:49:50||198.54||198.59||198.59||198.54|1
1750150200000|2025-06-17 08:50:00|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|134
1750150210000|2025-06-17 08:50:10|198.72|198.59|198.67|198.59|198.72|198.64|198.67|198.59|23
1750150220000|2025-06-17 08:50:20|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|11
1750150230000|2025-06-17 08:50:30|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|50
1750150240000|2025-06-17 08:50:40|198.67|198.59|198.57|198.49|198.67|198.59|198.57|198.49|69
1750150250000|2025-06-17 08:50:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|24
1750150260000|2025-06-17 08:51:00|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|39
1750150270000|2025-06-17 08:51:10|198.57|198.44|198.62|198.54|198.62|198.54|198.57|198.44|29
1750150280000|2025-06-17 08:51:20||198.49||198.54||198.54||198.49|7
1750150290000|2025-06-17 08:51:30|198.57|198.49|198.57|198.49|198.57|198.54|198.57|198.49|30
1750150300000|2025-06-17 08:51:40||198.44||198.49||198.49||198.44|21
1750150310000|2025-06-17 08:51:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|37
1750150320000|2025-06-17 08:52:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|21
1750150330000|2025-06-17 08:52:10|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|850
1750150340000|2025-06-17 08:52:20|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|127
1750150350000|2025-06-17 08:52:30||198.64||198.69||198.69||198.64|46
1750150360000|2025-06-17 08:52:40||198.64||198.69||198.69||198.64|25
1750150370000|2025-06-17 08:52:50||198.64||198.64||198.64||198.64|1
1750150380000|2025-06-17 08:53:00|198.72|198.59|198.72|198.59|198.77|198.59|198.72|198.59|6
1750150390000|2025-06-17 08:53:10|198.67||198.67||198.67||198.67||823
1750150400000|2025-06-17 08:53:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|59
1750150410000|2025-06-17 08:53:30||198.49||198.54||198.54||198.49|30
1750150420000|2025-06-17 08:53:40|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|76
1750150430000|2025-06-17 08:53:50|198.62|198.49|198.62|198.54|198.62|198.54|198.62|198.49|4
1750150440000|2025-06-17 08:54:00|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|46
1750150450000|2025-06-17 08:54:10|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|19
1750150460000|2025-06-17 08:54:20|198.62|198.59|198.77|198.69|198.87|198.79|198.62|198.54|651
1750150470000|2025-06-17 08:54:30|198.87|198.74|198.87|198.79|198.92|198.84|198.82|198.74|104
1750150480000|2025-06-17 08:54:40|198.92|198.84|198.87|198.79|198.97|198.89|198.82|198.69|581
1750150490000|2025-06-17 08:54:50|198.92|198.74|198.67|198.54|198.92|198.79|198.62|198.54|236
1750150500000|2025-06-17 08:55:00|198.62|198.59|198.52|198.44|198.67|198.59|198.52|198.39|208
1750150510000|2025-06-17 08:55:10|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|41
1750150520000|2025-06-17 08:55:20|198.57|198.49|198.72|198.64|198.77|198.69|198.57|198.44|69
1750150530000|2025-06-17 08:55:30|198.67|198.59|198.67|198.54|198.67|198.64|198.52|198.39|145
1750150540000|2025-06-17 08:55:40|198.62|198.49|198.67|198.54|198.67|198.59|198.62|198.49|28
1750150550000|2025-06-17 08:55:50|198.62|198.59|198.47|198.39|198.67|198.59|198.47|198.34|39
1750150560000|2025-06-17 08:56:00|198.52|198.44|198.62|198.49|198.62|198.54|198.52|198.44|77
1750150570000|2025-06-17 08:56:10|198.57|198.44|198.52|198.44|198.57|198.44|198.42|198.34|217
1750150580000|2025-06-17 08:56:20|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.44|1
1750150590000|2025-06-17 08:56:30||198.54||198.49||198.54||198.49|1
1750150600000|2025-06-17 08:56:40|198.67|198.54|198.67|198.54|198.67|198.59|198.62|198.49|11
1750150610000|2025-06-17 08:56:50|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.49|84
1750150620000|2025-06-17 08:57:00|198.72|198.54|198.72|198.59|198.72|198.64|198.72|198.54|30
1750150630000|2025-06-17 08:57:10|198.67|198.64|198.72|198.64|198.77|198.64|198.67|198.59|27
1750150640000|2025-06-17 08:57:20|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|46
1750150650000|2025-06-17 08:57:30||198.59||198.59||198.59||198.54|5
1750150660000|2025-06-17 08:57:40|198.72||198.67||198.72||198.67||15
1750150670000|2025-06-17 08:57:50|||||||||1
1750150680000|2025-06-17 08:58:00|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|31
1750150690000|2025-06-17 08:58:10|198.77||198.72||198.77||198.72||57
1750150700000|2025-06-17 08:58:20|198.77|198.69|198.82|198.69|198.82|198.74|198.77|198.64|28
1750150710000|2025-06-17 08:58:30||198.74||198.69||198.74||198.69|0
1750150720000|2025-06-17 08:58:40|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.69|40
1750150730000|2025-06-17 08:58:50|198.92|198.84|198.92|198.79|198.97|198.84|198.87|198.79|67
1750150740000|2025-06-17 08:59:00|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.74|1
1750150750000|2025-06-17 08:59:10|198.92|198.74|198.87|198.74|198.92|198.74|198.82|198.74|185
1750150760000|2025-06-17 08:59:20|198.82|198.79|198.92|198.79|198.92|198.79|198.82|198.79|36
1750150770000|2025-06-17 08:59:30|198.87|198.74|198.87|198.74|198.92|198.74|198.87|198.74|27
1750150780000|2025-06-17 08:59:40||198.79||198.79||198.79||198.79|1
1750150790000|2025-06-17 08:59:50|198.82|198.74|199.02|198.89|199.02|198.89|198.77|198.64|587
1750150800000|2025-06-17 09:00:00|198.97|198.84|198.92|198.84|198.97|198.84|198.87|198.79|1212
1750150810000|2025-06-17 09:00:10|198.97|198.89|198.92|198.79|198.97|198.89|198.92|198.79|85
1750150820000|2025-06-17 09:00:20|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|6
1750150830000|2025-06-17 09:00:30|198.87|198.74|198.87|198.79|198.92|198.79|198.87|198.74|6
1750150840000|2025-06-17 09:00:40|198.92|198.84|198.92|198.79|198.92|198.84|198.82|198.74|61
1750150850000|2025-06-17 09:00:50|198.87||198.87||198.87||198.87||66
1750150860000|2025-06-17 09:01:00|198.92|198.84|199.02|198.89|199.02|198.89|198.92|198.84|96
1750150870000|2025-06-17 09:01:10|198.97|198.84|198.97|198.89|198.97|198.89|198.97|198.84|8
1750150880000|2025-06-17 09:01:20|199.02||199.02||199.02||198.97||4
1750150890000|2025-06-17 09:01:30|198.97|198.84|198.97|198.84|198.97|198.84|198.92|198.79|2
1750150900000|2025-06-17 09:01:40|198.92||198.97||198.97||198.92||3
1750150910000|2025-06-17 09:01:50|198.92|198.79|198.87|198.74|198.92|198.79|198.87|198.74|0
1750150920000|2025-06-17 09:02:00|198.82|198.69|198.82|198.69|198.87|198.74|198.82|198.69|210
1750150930000|2025-06-17 09:02:10||198.74||198.69||198.74||198.69|5
1750150940000|2025-06-17 09:02:20||198.74||198.69||198.74||198.69|62
1750150950000|2025-06-17 09:02:30|198.87|198.74|198.87|198.74|198.87|198.74|198.87|198.74|47
1750150970000|2025-06-17 09:02:50||198.79||198.74||198.79||198.74|19
1750150980000|2025-06-17 09:03:00|198.82|198.79|198.82|198.69|198.82|198.79|198.82|198.69|205
1750150990000|2025-06-17 09:03:10|198.77|198.64|198.92|198.89|199.02|198.89|198.77|198.64|342
1750151000000|2025-06-17 09:03:20|198.89|198.86|198.87|198.79|198.89|198.86|198.87|198.74|104
1750151010000|2025-06-17 09:03:30|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|20
1750151020000|2025-06-17 09:03:40|198.82||198.87||198.87||198.82||6
1750151030000|2025-06-17 09:03:50|198.82||198.82||198.82||198.82||1
1750151040000|2025-06-17 09:04:00|198.77|198.69|198.72|198.64|198.77|198.74|198.72|198.64|23
1750151050000|2025-06-17 09:04:10|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.54|53
1750151060000|2025-06-17 09:04:20|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|1
1750151070000|2025-06-17 09:04:30|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|24
1750151080000|2025-06-17 09:04:40|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.59|12
1750151100000|2025-06-17 09:05:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.54|60
1750151110000|2025-06-17 09:05:10|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|24
1750151120000|2025-06-17 09:05:20|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|2
1750151130000|2025-06-17 09:05:30||198.49||198.54||198.54||198.49|1
1750151140000|2025-06-17 09:05:40||198.49||198.54||198.54||198.49|14
1750151150000|2025-06-17 09:05:50|||||||||1
1750151160000|2025-06-17 09:06:00|198.57|198.49|198.57|198.49|198.57|198.54|198.57|198.49|19
1750151170000|2025-06-17 09:06:10|198.62|198.44|198.57|198.49|198.62|198.54|198.57|198.44|35
1750151180000|2025-06-17 09:06:20|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|14
1750151190000|2025-06-17 09:06:30|198.67||198.67||198.67||198.62||3
1750151200000|2025-06-17 09:06:40|198.62||198.62||198.62||198.62||7
1750151210000|2025-06-17 09:06:50|198.67|198.59|198.72|198.64|198.77|198.64|198.67|198.59|42
1750151220000|2025-06-17 09:07:00|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|20
1750151230000|2025-06-17 09:07:10|198.72|198.54|198.62|198.54|198.72|198.54|198.62|198.54|2
1750151240000|2025-06-17 09:07:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.54|1
1750151250000|2025-06-17 09:07:30|198.72||198.72||198.72||198.67||3
1750151260000|2025-06-17 09:07:40|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|5
1750151270000|2025-06-17 09:07:50|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|4
1750151280000|2025-06-17 09:08:00||198.54||198.59||198.59||198.54|111
1750151290000|2025-06-17 09:08:10|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|28
1750151300000|2025-06-17 09:08:20||198.64||198.64||198.64||198.59|4
1750151310000|2025-06-17 09:08:30|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|8
1750151320000|2025-06-17 09:08:40|198.62|198.54|198.67|198.54|198.67|198.59|198.62|198.54|3
1750151330000|2025-06-17 09:08:50||198.59||198.59||198.59||198.59|11
1750151340000|2025-06-17 09:09:00||198.54||198.59||198.59||198.54|10
1750151350000|2025-06-17 09:09:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|12
1750151360000|2025-06-17 09:09:20|198.77|198.69|198.82|198.74|198.87|198.74|198.77|198.69|27
1750151370000|2025-06-17 09:09:30|||||||||2
1750151380000|2025-06-17 09:09:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|9
1750151390000|2025-06-17 09:09:50|198.82|198.74|198.82|198.74|198.82|198.79|198.77|198.69|7296
1750151400000|2025-06-17 09:10:00|198.87|198.69|198.87|198.79|198.87|198.79|198.87|198.69|9
1750151420000|2025-06-17 09:10:20|||||||||13
1750151430000|2025-06-17 09:10:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|1
1750151440000|2025-06-17 09:10:40|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|1792
1750151450000|2025-06-17 09:10:50||198.69||198.74||198.74||198.69|1
1750151470000|2025-06-17 09:11:10|||||||||1
1750151480000|2025-06-17 09:11:20|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|10
1750151490000|2025-06-17 09:11:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|15
1750151500000|2025-06-17 09:11:40||198.69||198.74||198.74||198.69|7
1750151520000|2025-06-17 09:12:00|198.87|198.69|198.67|198.59|198.87|198.74|198.67|198.59|59
1750151530000|2025-06-17 09:12:10||198.54||198.59||198.59||198.54|855
1750151540000|2025-06-17 09:12:20|198.62|198.54|198.67|198.54|198.67|198.59|198.62|198.54|17
1750151550000|2025-06-17 09:12:30|198.62|198.49|198.62|198.49|198.62|198.54|198.57|198.49|1
1750151560000|2025-06-17 09:12:40|198.57|198.54|198.47|198.39|198.57|198.54|198.47|198.39|21
1750151570000|2025-06-17 09:12:50|198.52||198.47||198.52||198.47||166
1750151580000|2025-06-17 09:13:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|15
1750151590000|2025-06-17 09:13:10|||||||||4
1750151600000|2025-06-17 09:13:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|1
1750151610000|2025-06-17 09:13:30|198.52|198.44|198.57|198.44|198.57|198.49|198.52|198.44|55
1750151620000|2025-06-17 09:13:40|198.52||198.52||198.57||198.52||1
1750151630000|2025-06-17 09:13:50||198.39||198.44||198.44||198.39|1
1750151640000|2025-06-17 09:14:00|||||||||5
1750151650000|2025-06-17 09:14:10|198.47|198.39|198.52|198.44|198.57|198.44|198.42|198.34|19
1750151660000|2025-06-17 09:14:20|||||||||1
1750151670000|2025-06-17 09:14:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|2
1750151680000|2025-06-17 09:14:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|3
1750151690000|2025-06-17 09:14:50|||||||||6
1750151700000|2025-06-17 09:15:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|11
1750151710000|2025-06-17 09:15:10|||||||||1
1750151720000|2025-06-17 09:15:20|198.62|198.54|198.62|198.49|198.62|198.54|198.57|198.49|16
1750151730000|2025-06-17 09:15:30|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|75
1750151740000|2025-06-17 09:15:40|||||||||22
1750151750000|2025-06-17 09:15:50||198.44||198.44||198.44||198.44|14
1750151760000|2025-06-17 09:16:00|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|58
1750151770000|2025-06-17 09:16:10|198.47|198.39|198.42|198.29|198.47|198.39|198.42|198.29|10
1750151780000|2025-06-17 09:16:20|198.37|198.24|198.37|198.29|198.37|198.29|198.32|198.24|16
1750151790000|2025-06-17 09:16:30||198.24||198.29||198.29||198.24|26
1750151800000|2025-06-17 09:16:40|||||||||25
1750151810000|2025-06-17 09:16:50||198.24||198.29||198.29||198.24|38
1750151820000|2025-06-17 09:17:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|81
1750151830000|2025-06-17 09:17:10|||||||||25
1750151840000|2025-06-17 09:17:20|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|20
1750151850000|2025-06-17 09:17:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|57
1750151860000|2025-06-17 09:17:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|37
1750151870000|2025-06-17 09:17:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|122
1750151880000|2025-06-17 09:18:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|224
1750151890000|2025-06-17 09:18:10|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|125
1750151900000|2025-06-17 09:18:20|||||||||17
1750151910000|2025-06-17 09:18:30|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.54|345
1750151920000|2025-06-17 09:18:40|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|241
1750151930000|2025-06-17 09:18:50|198.77|198.69|198.82|198.74|198.87|198.74|198.77|198.69|363
1750151940000|2025-06-17 09:19:00|||||||||61
1750151950000|2025-06-17 09:19:10|198.77|198.64|198.72|198.64|198.77|198.64|198.72|198.64|29
1750151960000|2025-06-17 09:19:20|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|36
1750151970000|2025-06-17 09:19:30|||||||||10
1750151980000|2025-06-17 09:19:40||198.49||198.49||198.54||198.49|17
1750151990000|2025-06-17 09:19:50||198.54||198.49||198.54||198.49|14
1750152000000|2025-06-17 09:20:00|198.67|198.54|198.62|198.54|198.67|198.59|198.62|198.49|22
1750152010000|2025-06-17 09:20:10|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|16
1750152020000|2025-06-17 09:20:20|||||||||12
1750152030000|2025-06-17 09:20:30|||||||||11
1750152040000|2025-06-17 09:20:40|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|25
1750152050000|2025-06-17 09:20:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|48
1750152060000|2025-06-17 09:21:00|198.52|198.44|198.37|198.24|198.52|198.44|198.27|198.19|223
1750152070000|2025-06-17 09:21:10|198.32|198.29|198.37|198.29|198.42|198.29|198.32|198.19|26
1750152080000|2025-06-17 09:21:20|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|21
1750152090000|2025-06-17 09:21:30|198.37|198.29|198.32|198.19|198.37|198.29|198.27|198.19|23
1750152100000|2025-06-17 09:21:40|198.37|198.24|198.37|198.29|198.37|198.29|198.37|198.19|6
1750152110000|2025-06-17 09:21:50|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|17
1750152120000|2025-06-17 09:22:00|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.29|15
1750152130000|2025-06-17 09:22:10|198.37|198.29|198.37|198.24|198.42|198.29|198.37|198.24|59
1750152140000|2025-06-17 09:22:20|198.42|198.29|198.37|198.29|198.42|198.34|198.37|198.29|7
1750152150000|2025-06-17 09:22:30|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|39
1750152160000|2025-06-17 09:22:40|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.29|26
1750152170000|2025-06-17 09:22:50|198.47|198.39|198.52|198.39|198.52|198.44|198.47|198.39|94
1750152180000|2025-06-17 09:23:00|198.57|198.44|198.57|198.44|198.57|198.44|198.57|198.39|31
1750152190000|2025-06-17 09:23:10|198.52||198.52||198.52||198.52||13
1750152200000|2025-06-17 09:23:20|||||||||16
1750152210000|2025-06-17 09:23:30|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|15
1750152220000|2025-06-17 09:23:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|7
1750152230000|2025-06-17 09:23:50|198.57||198.57||198.57||198.57||31
1750152240000|2025-06-17 09:24:00|198.52|198.39|198.42|198.34|198.57|198.44|198.42|198.29|25
1750152250000|2025-06-17 09:24:10|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.24|31
1750152260000|2025-06-17 09:24:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|56
1750152270000|2025-06-17 09:24:30|198.37|198.29|198.37|198.29|198.37|198.34|198.37|198.29|49
1750152280000|2025-06-17 09:24:40||198.24||198.24||198.29||198.24|15
1750152290000|2025-06-17 09:24:50|198.32|198.29|198.32|198.24|198.32|198.29|198.32|198.24|3
1750152300000|2025-06-17 09:25:00|||||||||11
1750152310000|2025-06-17 09:25:10|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|13
1750152320000|2025-06-17 09:25:20|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|17
1750152330000|2025-06-17 09:25:30||198.19||198.24||198.24||198.19|18
1750152340000|2025-06-17 09:25:40||198.19||198.24||198.24||198.19|11
1750152350000|2025-06-17 09:25:50|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|14
1750152360000|2025-06-17 09:26:00|||||||||5
1750152370000|2025-06-17 09:26:10|198.32||198.32||198.32||198.27||9
1750152380000|2025-06-17 09:26:20|198.27|198.24|198.32|198.24|198.32|198.24|198.27|198.24|16
1750152390000|2025-06-17 09:26:30||198.19||198.24||198.24||198.19|8
1750152400000|2025-06-17 09:26:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|25
1750152410000|2025-06-17 09:26:50|||||||||13
1750152420000|2025-06-17 09:27:00|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|13
1750152430000|2025-06-17 09:27:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|8
1750152440000|2025-06-17 09:27:20|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.14|26
1750152450000|2025-06-17 09:27:30|198.22|198.14|198.22|198.14|198.22|198.19|198.22|198.14|7
1750152460000|2025-06-17 09:27:40|198.27||198.22||198.27||198.22||1
1750152470000|2025-06-17 09:27:50|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|24
1750152480000|2025-06-17 09:28:00|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|144
1750152490000|2025-06-17 09:28:10|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.04|54
1750152500000|2025-06-17 09:28:20|198.22|198.04|198.17|198.09|198.22|198.09|198.12|198.04|140
1750152510000|2025-06-17 09:28:30|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|17
1750152520000|2025-06-17 09:28:40|198.17||198.12||198.17||198.12||162
1750152530000|2025-06-17 09:28:50|198.17|197.99|198.07|197.99|198.17|197.99|198.07|197.99|49
1750152540000|2025-06-17 09:29:00|||||||||22
1750152550000|2025-06-17 09:29:10|198.02|197.94|198.02|197.89|198.02|197.94|198.02|197.89|82
1750152560000|2025-06-17 09:29:20|198.12|197.94|198.12|198.04|198.17|198.04|198.07|197.94|66
1750152570000|2025-06-17 09:29:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.04|26
1750152580000|2025-06-17 09:29:40|198.22|198.04|198.17|198.04|198.22|198.09|198.12|198.04|18
1750152590000|2025-06-17 09:29:50||198.09||198.09||198.09||198.04|26
1750152600000|2025-06-17 09:30:00|198.22|198.04|198.22|198.09|198.22|198.14|198.17|198.04|16
1750152610000|2025-06-17 09:30:10|198.27|198.14|198.17|198.09|198.27|198.14|198.17|198.09|2
1750152620000|2025-06-17 09:30:20||198.04||198.09||198.09||198.04|11
1750152630000|2025-06-17 09:30:30|198.12|198.04|198.27|198.19|198.27|198.19|198.12|198.04|346
1750152640000|2025-06-17 09:30:40|||||||||6
1750152650000|2025-06-17 09:30:50||198.14||198.19||198.19||198.14|3
1750152660000|2025-06-17 09:31:00|198.37|198.24|198.32|198.24|198.37|198.24|198.32|198.24|63
1750152670000|2025-06-17 09:31:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|5
1750152680000|2025-06-17 09:31:20|198.42|198.24|198.37|198.29|198.42|198.29|198.37|198.24|637
1750152690000|2025-06-17 09:31:30|198.32|198.24|198.32|198.24|198.37|198.29|198.32|198.24|19
1750152700000|2025-06-17 09:31:40|198.37|198.19|198.27|198.14|198.37|198.19|198.27|198.14|53
1750152710000|2025-06-17 09:31:50|198.22|198.19|198.27|198.14|198.27|198.19|198.22|198.14|1
1750152720000|2025-06-17 09:32:00|198.22|198.19|198.27|198.19|198.27|198.19|198.22|198.14|1402
1750152730000|2025-06-17 09:32:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|3
1750152740000|2025-06-17 09:32:20|||||||||1
1750152750000|2025-06-17 09:32:30||198.14||198.14||198.19||198.14|7
1750152760000|2025-06-17 09:32:40||198.19||198.14||198.19||198.14|1
1750152770000|2025-06-17 09:32:50|||||||||4
1750152780000|2025-06-17 09:33:00|198.22||198.22||198.22||198.22||0
1750152790000|2025-06-17 09:33:10|198.12|198.04|198.02|197.94|198.12|198.04|198.02|197.94|69
1750152800000|2025-06-17 09:33:20|198.07|197.99|197.97|197.89|198.07|197.99|197.97|197.89|64
1750152810000|2025-06-17 09:33:30|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|10
1750152820000|2025-06-17 09:33:40|197.97|197.79|197.92|197.84|197.97|197.84|197.92|197.79|23
1750152830000|2025-06-17 09:33:50|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|134
1750152840000|2025-06-17 09:34:00|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|428
1750152850000|2025-06-17 09:34:10|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|208
1750152860000|2025-06-17 09:34:20|||||||||24
1750152870000|2025-06-17 09:34:30|197.97|197.89|198.02|197.89|198.02|197.94|197.97|197.89|77
1750152880000|2025-06-17 09:34:40|197.97|197.94|198.02|197.89|198.02|197.94|197.97|197.89|18
1750152890000|2025-06-17 09:34:50||197.94||197.89||197.94||197.89|6
1750152900000|2025-06-17 09:35:00|197.97|197.94|198.02|197.94|198.02|197.94|197.97|197.89|0
1750152910000|2025-06-17 09:35:10|197.97|197.89|197.97|197.89|197.97|197.94|197.97|197.89|7
1750152920000|2025-06-17 09:35:20|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|106
1750152930000|2025-06-17 09:35:30|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|10
1750152940000|2025-06-17 09:35:40|198.17|197.99|198.12|198.04|198.17|198.04|198.07|197.99|23
1750152950000|2025-06-17 09:35:50|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.04|1
1750152960000|2025-06-17 09:36:00|198.12|198.04|198.17|198.04|198.17|198.04|198.12|197.99|13
1750152970000|2025-06-17 09:36:10|198.12|197.99|198.12|197.99|198.17|197.99|198.12|197.99|5
1750152980000|2025-06-17 09:36:20|198.17|198.04|198.12|198.04|198.17|198.04|198.12|198.04|0
1750152990000|2025-06-17 09:36:30||197.99||198.04||198.04||197.99|0
1750153000000|2025-06-17 09:36:40|198.07|197.99|198.07|197.99|198.12|198.04|198.07|197.99|23
1750153010000|2025-06-17 09:36:50|||||||||1
1750153020000|2025-06-17 09:37:00|198.02|197.94|198.07|197.94|198.07|197.94|198.02|197.94|18
1750153030000|2025-06-17 09:37:10||197.99||197.99||197.99||197.99|0
1750153040000|2025-06-17 09:37:20|198.02|197.94|198.07|197.94|198.07|197.94|198.02|197.94|5
1750153050000|2025-06-17 09:37:30|198.02||198.07||198.07||198.02||0
1750153060000|2025-06-17 09:37:40|198.02||198.02||198.07||198.02||0
1750153070000|2025-06-17 09:37:50|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|0
1750153090000|2025-06-17 09:38:10||197.94||197.99||197.99||197.94|1
1750153100000|2025-06-17 09:38:20||197.94||197.94||197.94||197.94|6
1750153110000|2025-06-17 09:38:30||197.99||197.99||197.99||197.94|0
1750153130000|2025-06-17 09:38:50|||||||||1
1750153140000|2025-06-17 09:39:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|14
1750153150000|2025-06-17 09:39:10|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|32
1750153170000|2025-06-17 09:39:30|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|9
1750153180000|2025-06-17 09:39:40|||||||||5
1750153190000|2025-06-17 09:39:50|198.07|197.94|198.07|197.94|198.07|197.99|198.07|197.94|50
1750153200000|2025-06-17 09:40:00|198.02|197.89|198.02|197.89|198.02|197.89|197.97|197.89|13
1750153210000|2025-06-17 09:40:10|197.97|197.94|198.02|197.94|198.02|197.94|197.97|197.94|0
1750153220000|2025-06-17 09:40:20|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|30
1750153230000|2025-06-17 09:40:30|198.07|197.89|197.97|197.89|198.07|197.89|197.97|197.89|6
1750153240000|2025-06-17 09:40:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|27
1750153250000|2025-06-17 09:40:50|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|41
1750153260000|2025-06-17 09:41:00|197.97||197.92||197.97||197.92||21
1750153270000|2025-06-17 09:41:10|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|19
1750153280000|2025-06-17 09:41:20|198.02|197.94|198.02|197.94|198.02|197.94|197.97|197.94|21
1750153290000|2025-06-17 09:41:30|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|253
1750153300000|2025-06-17 09:41:40|198.12|198.04|198.17|198.04|198.17|198.09|198.12|197.99|81
1750153310000|2025-06-17 09:41:50|198.12||198.17||198.17||198.12||9
1750153320000|2025-06-17 09:42:00|198.22|198.09|198.22|198.09|198.22|198.14|198.22|198.04|9
1750153330000|2025-06-17 09:42:10|198.27|198.14|198.22|198.14|198.27|198.14|198.22|198.14|0
1750153340000|2025-06-17 09:42:20|||||||||8
1750153360000|2025-06-17 09:42:40|||||||||6
1750153370000|2025-06-17 09:42:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|0
1750153380000|2025-06-17 09:43:00|198.22|198.14|198.27|198.14|198.27|198.19|198.22|198.14|26
1750153390000|2025-06-17 09:43:10|198.32|198.19|198.32|198.19|198.32|198.19|198.27|198.19|0
1750153400000|2025-06-17 09:43:20|198.27||198.27||198.32||198.27||0
1750153430000|2025-06-17 09:43:50|198.32||198.27||198.32||198.27||6
1750153440000|2025-06-17 09:44:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|32
1750153450000|2025-06-17 09:44:10||198.19||198.19||198.24||198.19|28
1750153460000|2025-06-17 09:44:20|198.27|198.24|198.32|198.24|198.32|198.24|198.27|198.19|0
1750153470000|2025-06-17 09:44:30|198.27|198.19|198.37|198.24|198.37|198.24|198.27|198.19|4
1750153480000|2025-06-17 09:44:40|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.24|0
1750153490000|2025-06-17 09:44:50||198.24||198.29||198.29||198.24|4
1750153510000|2025-06-17 09:45:10||198.24||198.24||198.29||198.24|2
1750153520000|2025-06-17 09:45:20|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.29|7
1750153530000|2025-06-17 09:45:30|198.22|198.24|198.17|198.09|198.22|198.24|198.17|198.09|349
1750153540000|2025-06-17 09:45:40|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|24
1750153550000|2025-06-17 09:45:50|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|355
1750153560000|2025-06-17 09:46:00|198.07|197.99|198.07|197.99|198.07|198.04|198.07|197.99|81
1750153570000|2025-06-17 09:46:10|||||||||4
1750153580000|2025-06-17 09:46:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|48
1750153590000|2025-06-17 09:46:30|197.92|197.79|197.92|197.84|197.92|197.84|197.87|197.79|983
1750153600000|2025-06-17 09:46:40|197.97|197.89|197.97|197.89|198.02|197.94|197.97|197.89|110
1750153610000|2025-06-17 09:46:50|198.02|197.94|198.02|197.94|198.02|197.94|197.97|197.89|7
1750153620000|2025-06-17 09:47:00|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|49
1750153630000|2025-06-17 09:47:10|198.07|197.99|198.07|197.99|198.07|197.99|198.02|197.99|14
1750153640000|2025-06-17 09:47:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|113
1750153650000|2025-06-17 09:47:30|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|44
1750153660000|2025-06-17 09:47:40|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|5
1750153670000|2025-06-17 09:47:50|198.17|198.09|198.17|198.04|198.17|198.09|198.12|198.04|23
1750153680000|2025-06-17 09:48:00|198.12|197.99|198.12|198.04|198.17|198.04|198.12|197.99|5
1750153690000|2025-06-17 09:48:10|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|10
1750153700000|2025-06-17 09:48:20|||||||||4
1750153710000|2025-06-17 09:48:30|198.12|198.04|198.12|198.04|198.17|198.04|198.12|198.04|7
1750153720000|2025-06-17 09:48:40|||||||||3
1750153730000|2025-06-17 09:48:50|198.17||198.12||198.17||198.12||0
1750153740000|2025-06-17 09:49:00|198.17||198.12||198.17||198.12||6
1750153750000|2025-06-17 09:49:10|198.02|197.89|198.07|197.94|198.07|197.99|198.02|197.89|159
1750153760000|2025-06-17 09:49:20|197.97|197.89|198.02|197.94|198.02|197.94|197.97|197.89|531
1750153770000|2025-06-17 09:49:30|||||||||40
1750153780000|2025-06-17 09:49:40|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|12
1750153790000|2025-06-17 09:49:50|||||||||4
1750153800000|2025-06-17 09:50:00|||||||||18
1750153810000|2025-06-17 09:50:10|198.07|197.99|198.12|198.04|198.12|198.04|198.07|197.99|7
1750153820000|2025-06-17 09:50:20|||||||||1100
1750153830000|2025-06-17 09:50:30|||||||||1103
1750153840000|2025-06-17 09:50:40|||||||||6
1750153860000|2025-06-17 09:51:00|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.94|18
1750153870000|2025-06-17 09:51:10|197.92|197.94|197.92|197.84|197.92|197.94|197.92|197.79|358
1750153880000|2025-06-17 09:51:20|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.84|28
1750153890000|2025-06-17 09:51:30|||||||||7
1750153900000|2025-06-17 09:51:40|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|43
1750153910000|2025-06-17 09:51:50|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|0
1750153920000|2025-06-17 09:52:00|197.92|197.84|197.92|197.79|197.92|197.84|197.92|197.79|6
1750153930000|2025-06-17 09:52:10|197.87|197.74|197.77|197.69|197.87|197.74|197.72|197.64|329
1750153940000|2025-06-17 09:52:20|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|125
1750153950000|2025-06-17 09:52:30|197.77|197.64|197.82|197.69|197.82|197.69|197.77|197.64|395
1750153960000|2025-06-17 09:52:40|197.77||197.77||197.77||197.77||4594
1750153970000|2025-06-17 09:52:50|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|16
1750153980000|2025-06-17 09:53:00|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|2
1750153990000|2025-06-17 09:53:10|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|105
1750154000000|2025-06-17 09:53:20||197.74||197.74||197.74||197.74|96
1750154010000|2025-06-17 09:53:30|197.82||197.82||197.87||197.82||0
1750154020000|2025-06-17 09:53:40||197.69||197.69||197.69||197.69|0
1750154030000|2025-06-17 09:53:50|197.77|197.74|197.82|197.69|197.82|197.74|197.77|197.69|1
1750154040000|2025-06-17 09:54:00|197.77|197.64|197.62|197.54|197.77|197.64|197.62|197.54|96
1750154050000|2025-06-17 09:54:10|197.57|197.49|197.57|197.49|197.62|197.49|197.57|197.49|14
1750154060000|2025-06-17 09:54:20|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|58
1750154070000|2025-06-17 09:54:30|197.57||197.57||197.57||197.57||0
1750154080000|2025-06-17 09:54:40|197.62|197.44|197.57|197.49|197.62|197.49|197.57|197.44|58
1750154090000|2025-06-17 09:54:50|197.52|197.44|197.57|197.44|197.57|197.49|197.52|197.44|0
1750154100000|2025-06-17 09:55:00||197.49||197.44||197.49||197.44|6
1750154110000|2025-06-17 09:55:10|197.52|197.39|197.57|197.44|197.57|197.49|197.52|197.39|19
1750154120000|2025-06-17 09:55:20|197.47|197.49|197.42|197.34|197.47|197.49|197.42|197.34|599
1750154130000|2025-06-17 09:55:30|197.47|197.39|197.42|197.34|197.47|197.39|197.42|197.34|60
1750154140000|2025-06-17 09:55:40|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.39|8
1750154170000|2025-06-17 09:56:10|||||||||1174
1750154180000|2025-06-17 09:56:20|197.52|197.44|197.37|197.29|197.52|197.44|197.37|197.29|546
1750154190000|2025-06-17 09:56:30|197.42|197.34|197.47|197.34|197.47|197.34|197.42|197.34|88
1750154200000|2025-06-17 09:56:40|197.42|197.39|197.47|197.39|197.52|197.39|197.42|197.39|134
1750154210000|2025-06-17 09:56:50|197.52|197.34|197.47|197.39|197.52|197.39|197.47|197.34|2
1750154220000|2025-06-17 09:57:00||197.34||197.39||197.39||197.34|4
1750154230000|2025-06-17 09:57:10|||||||||1
1750154240000|2025-06-17 09:57:20|197.52|197.44|197.52|197.39|197.52|197.44|197.52|197.39|4
1750154250000|2025-06-17 09:57:30|197.47|197.44|197.52|197.44|197.52|197.44|197.47|197.39|300
1750154260000|2025-06-17 09:57:40|197.57||197.57||197.57||197.52||19
1750154270000|2025-06-17 09:57:50|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.49|7
1750154280000|2025-06-17 09:58:00|197.62|197.54|197.62|197.49|197.67|197.54|197.62|197.49|313
1750154290000|2025-06-17 09:58:10|197.57|197.54|197.57|197.49|197.57|197.54|197.57|197.49|17
1750154300000|2025-06-17 09:58:20|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|730
1750154310000|2025-06-17 09:58:30|197.57|197.54|197.62|197.54|197.62|197.54|197.57|197.49|0
1750154320000|2025-06-17 09:58:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|6
1750154330000|2025-06-17 09:58:50|197.62|197.54|197.67|197.59|197.67|197.59|197.62|197.54|1
1750154340000|2025-06-17 09:59:00||197.54||197.59||197.59||197.54|15
1750154350000|2025-06-17 09:59:10||197.54||197.54||197.59||197.54|11
1750154360000|2025-06-17 09:59:20|197.62|197.59|197.62|197.54|197.62|197.59|197.62|197.54|18
1750154370000|2025-06-17 09:59:30|197.67|197.44|197.57|197.49|197.67|197.49|197.57|197.44|199
1750154390000|2025-06-17 09:59:50|||||||||1
1750154400000|2025-06-17 10:00:00|197.52|197.44|197.52|197.44|197.52|197.49|197.47|197.39|1104
1750154410000|2025-06-17 10:00:10|197.57|197.49|197.62|197.49|197.62|197.49|197.57|197.49|14
1750154420000|2025-06-17 10:00:20|197.57||197.57||197.57||197.57||6
1750154440000|2025-06-17 10:00:40|197.52|197.44|197.52|197.44|197.52|197.49|197.52|197.44|0
1750154450000|2025-06-17 10:00:50|197.57|197.39|197.57|197.49|197.57|197.49|197.57|197.39|2
1750154470000|2025-06-17 10:01:10|||||||||1
1750154480000|2025-06-17 10:01:20|||||||||4
1750154490000|2025-06-17 10:01:30|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|31
1750154500000|2025-06-17 10:01:40|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.44|57
1750154510000|2025-06-17 10:01:50|197.62||197.62||197.62||197.57||0
1750154520000|2025-06-17 10:02:00|197.67|197.54|197.67|197.54|197.67|197.59|197.67|197.54|9
1750154530000|2025-06-17 10:02:10|197.62|197.49|197.67|197.59|197.72|197.64|197.62|197.49|100
1750154540000|2025-06-17 10:02:20|197.57|197.49|197.62|197.54|197.62|197.54|197.57|197.49|240
1750154550000|2025-06-17 10:02:30|197.57|197.49|197.57|197.49|197.62|197.49|197.57|197.49|3
1750154570000|2025-06-17 10:02:50|197.62||197.62||197.62||197.62||1
1750154580000|2025-06-17 10:03:00||197.54||197.54||197.54||197.54|0
1750154590000|2025-06-17 10:03:10|197.57|197.49|197.62|197.49|197.62|197.54|197.57|197.49|18
1750154600000|2025-06-17 10:03:20|197.57|197.54|197.57|197.49|197.57|197.54|197.57|197.49|5
1750154610000|2025-06-17 10:03:30|197.52|197.44|197.57|197.44|197.57|197.44|197.52|197.44|148
1750154620000|2025-06-17 10:03:40||197.49||197.44||197.49||197.44|1
1750154630000|2025-06-17 10:03:50|197.62|197.49|197.62|197.49|197.62|197.49|197.62|197.49|117
1750154640000|2025-06-17 10:04:00|197.67|197.54|197.67|197.59|197.67|197.59|197.62|197.54|7
1750154660000|2025-06-17 10:04:20||197.54||197.54||197.59||197.54|22
1750154670000|2025-06-17 10:04:30|197.62|197.59|197.62|197.54|197.62|197.59|197.62|197.54|3
1750154680000|2025-06-17 10:04:40|197.67|197.59|197.67|197.59|197.67|197.59|197.62|197.54|10
1750154690000|2025-06-17 10:04:50||197.54||197.54||197.54||197.54|4
1750154700000|2025-06-17 10:05:00||197.59||197.54||197.59||197.54|0
1750154710000|2025-06-17 10:05:10|197.72|197.59|197.67|197.59|197.72|197.59|197.67|197.59|0
1750154730000|2025-06-17 10:05:30|197.72||197.67||197.72||197.67||29
1750154740000|2025-06-17 10:05:40|||||||||37
1750154750000|2025-06-17 10:05:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|21
1750154760000|2025-06-17 10:06:00|197.77||197.77||197.77||197.72||2
1750154770000|2025-06-17 10:06:10|197.72|197.69|197.77|197.69|197.77|197.69|197.72|197.69|0
1750154780000|2025-06-17 10:06:20||197.64||197.69||197.69||197.64|49
1750154790000|2025-06-17 10:06:30|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|0
1750154800000|2025-06-17 10:06:40|197.77|197.69|197.77|197.69|197.77|197.69|197.72|197.69|20
1750154810000|2025-06-17 10:06:50|197.82||197.77||197.82||197.77||0
1750154820000|2025-06-17 10:07:00|197.72|197.64|197.77|197.69|197.82|197.69|197.72|197.64|11
1750154830000|2025-06-17 10:07:10|197.82|197.64|197.72|197.59|197.82|197.64|197.67|197.59|43
1750154840000|2025-06-17 10:07:20|197.67|197.64|197.62|197.54|197.72|197.64|197.62|197.54|8
1750154850000|2025-06-17 10:07:30|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|1
1750154860000|2025-06-17 10:07:40|||||||||131
1750154870000|2025-06-17 10:07:50|||||||||1
1750154880000|2025-06-17 10:08:00|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|19
1750154890000|2025-06-17 10:08:10|197.77|197.69|197.77|197.64|197.77|197.69|197.77|197.64|3
1750154900000|2025-06-17 10:08:20||197.69||197.64||197.69||197.64|0
1750154910000|2025-06-17 10:08:30|197.72||197.77||197.77||197.72||1
1750154920000|2025-06-17 10:08:40|197.72|197.59|197.72|197.64|197.72|197.64|197.72|197.59|25
1750154930000|2025-06-17 10:08:50|||||||||6
1750154940000|2025-06-17 10:09:00||197.59||197.59||197.59||197.59|10
1750154950000|2025-06-17 10:09:10|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|5
1750154960000|2025-06-17 10:09:20|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.64|2
1750154970000|2025-06-17 10:09:30||197.59||197.64||197.64||197.59|0
1750154980000|2025-06-17 10:09:40||197.59||197.59||197.64||197.59|4
1750154990000|2025-06-17 10:09:50||197.64||197.59||197.64||197.59|0
1750155000000|2025-06-17 10:10:00|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.64|8
1750155010000|2025-06-17 10:10:10|197.67|197.59|197.72|197.59|197.72|197.64|197.67|197.59|9
1750155020000|2025-06-17 10:10:20|197.77|197.64|197.62|197.54|197.77|197.64|197.62|197.54|360
1750155050000|2025-06-17 10:10:50|197.57|197.49|197.57|197.49|197.62|197.49|197.57|197.49|103
1750155060000|2025-06-17 10:11:00|197.62|197.44|197.57|197.44|197.62|197.49|197.52|197.44|279
1750155070000|2025-06-17 10:11:10|197.52|197.49|197.57|197.49|197.57|197.49|197.52|197.49|5
1750155080000|2025-06-17 10:11:20|197.62|197.54|197.72|197.64|197.72|197.64|197.62|197.54|72
1750155090000|2025-06-17 10:11:30|197.67|197.59|197.67|197.59|197.72|197.59|197.67|197.59|9
1750155100000|2025-06-17 10:11:40|197.72|197.64|197.72|197.59|197.72|197.64|197.67|197.59|1
1750155110000|2025-06-17 10:11:50|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|12
1750155120000|2025-06-17 10:12:00|197.67||197.67||197.72||197.67||1
1750155130000|2025-06-17 10:12:10|197.72|197.64|197.72|197.64|197.72|197.64|197.67|197.64|0
1750155140000|2025-06-17 10:12:20|197.77||197.72||197.77||197.72||6
1750155150000|2025-06-17 10:12:30|197.77||197.72||197.77||197.72||0
1750155160000|2025-06-17 10:12:40|197.77||197.72||197.77||197.72||0
1750155170000|2025-06-17 10:12:50|197.77||197.77||197.77||197.72||3
1750155180000|2025-06-17 10:13:00|197.82|197.69|197.82|197.69|197.82|197.74|197.82|197.69|13
1750155190000|2025-06-17 10:13:10|197.77|197.74|197.82|197.74|197.82|197.74|197.77|197.74|4
1750155200000|2025-06-17 10:13:20|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|44
1750155210000|2025-06-17 10:13:30|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|1
1750155220000|2025-06-17 10:13:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|7
1750155230000|2025-06-17 10:13:50|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|2
1750155240000|2025-06-17 10:14:00|197.92|197.79|197.92|197.84|197.92|197.84|197.87|197.79|8
1750155250000|2025-06-17 10:14:10||197.79||197.79||197.79||197.79|1
1750155260000|2025-06-17 10:14:20|197.97|197.84|197.97|197.89|197.97|197.89|197.97|197.79|111
1750155270000|2025-06-17 10:14:30|||||||||420
1750155280000|2025-06-17 10:14:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|334
1750155300000|2025-06-17 10:15:00||197.79||197.79||197.84||197.79|14
1750155310000|2025-06-17 10:15:10|197.87|197.74|197.87|197.79|197.87|197.79|197.87|197.74|6
1750155320000|2025-06-17 10:15:20||197.74||197.74||197.74||197.74|1
1750155330000|2025-06-17 10:15:30||197.79||197.79||197.79||197.74|0
1750155340000|2025-06-17 10:15:40|197.92|197.74|197.92|197.84|197.92|197.84|197.92|197.74|156
1750155350000|2025-06-17 10:15:50||197.79||197.84||197.84||197.79|51
1750155360000|2025-06-17 10:16:00|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|14
1750155370000|2025-06-17 10:16:10|||||||||27
1750155380000|2025-06-17 10:16:20|197.92|197.84|197.92|197.84|197.97|197.89|197.92|197.84|1
1750155390000|2025-06-17 10:16:30|197.97||197.92||197.97||197.92||63
1750155400000|2025-06-17 10:16:40|||||||||4
1750155410000|2025-06-17 10:16:50|197.97|197.79|197.97|197.84|197.97|197.89|197.97|197.79|40
1750155420000|2025-06-17 10:17:00|197.92|197.89|197.97|197.89|197.97|197.89|197.92|197.84|25
1750155430000|2025-06-17 10:17:10|197.92|197.84|197.87|197.74|197.92|197.84|197.87|197.74|7
1750155440000|2025-06-17 10:17:20|197.82|197.79|197.87|197.79|197.87|197.79|197.82|197.74|28
1750155460000|2025-06-17 10:17:40|||||||||223
1750155470000|2025-06-17 10:17:50|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.74|36
1750155480000|2025-06-17 10:18:00|197.82|197.74|197.82|197.74|197.87|197.79|197.82|197.74|0
1750155490000|2025-06-17 10:18:10|197.87|197.79|197.87|197.74|197.87|197.79|197.82|197.74|25
1750155500000|2025-06-17 10:18:20||197.79||197.79||197.79||197.79|6
1750155510000|2025-06-17 10:18:30|197.82|197.74|197.87|197.74|197.87|197.79|197.82|197.74|0
1750155520000|2025-06-17 10:18:40|197.82|197.79|197.82|197.74|197.87|197.79|197.82|197.69|107
1750155530000|2025-06-17 10:18:50|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|0
1750155540000|2025-06-17 10:19:00|197.87|197.79|197.87|197.79|197.87|197.79|197.82|197.74|30
1750155550000|2025-06-17 10:19:10|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.79|0
1750155560000|2025-06-17 10:19:20|||||||||4
1750155570000|2025-06-17 10:19:30|197.97|197.89|197.97|197.89|198.02|197.94|197.97|197.89|41
1750155580000|2025-06-17 10:19:40||197.84||197.84||197.84||197.84|0
1750155590000|2025-06-17 10:19:50||197.89||197.84||197.89||197.84|25
1750155600000|2025-06-17 10:20:00||197.89||197.84||197.89||197.84|8
1750155610000|2025-06-17 10:20:10|197.92||197.92||197.97||197.92||7
1750155620000|2025-06-17 10:20:20|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.84|25
1750155630000|2025-06-17 10:20:30||197.84||197.89||197.89||197.84|7
1750155640000|2025-06-17 10:20:40|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|30
1750155670000|2025-06-17 10:21:10|198.07|197.99|198.12|197.99|198.12|198.04|198.07|197.99|173
1750155680000|2025-06-17 10:21:20|198.07|197.94|198.07|197.94|198.07|197.94|198.02|197.94|7
1750155690000|2025-06-17 10:21:30|198.02|197.99|198.07|197.99|198.07|197.99|198.02|197.99|1
1750155700000|2025-06-17 10:21:40|||||||||17
1750155710000|2025-06-17 10:21:50|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|9
1750155720000|2025-06-17 10:22:00|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|44
1750155730000|2025-06-17 10:22:10|||||||||8
1750155740000|2025-06-17 10:22:20||197.94||197.99||197.99||197.94|27
1750155750000|2025-06-17 10:22:30|198.02|197.94|198.17|198.09|198.17|198.09|198.02|197.94|176
1750155760000|2025-06-17 10:22:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|26
1750155770000|2025-06-17 10:22:50|198.22|198.09|198.17|198.09|198.22|198.09|198.17|198.09|133
1750155780000|2025-06-17 10:23:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|259
1750155790000|2025-06-17 10:23:10|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.09|53
1750155800000|2025-06-17 10:23:20||198.04||198.04||198.09||198.04|4
1750155810000|2025-06-17 10:23:30|198.12|198.09|198.17|198.09|198.17|198.09|198.12|198.09|1
1750155820000|2025-06-17 10:23:40|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|9
1750155830000|2025-06-17 10:23:50||198.14||198.14||198.14||198.14|4
1750155840000|2025-06-17 10:24:00||198.09||198.14||198.14||198.09|1
1750155850000|2025-06-17 10:24:10||198.09||198.14||198.14||198.09|5
1750155860000|2025-06-17 10:24:20|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.09|106
1750155870000|2025-06-17 10:24:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|2
1750155880000|2025-06-17 10:24:40|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|14
1750155890000|2025-06-17 10:24:50|198.27||198.27||198.27||198.22||0
1750155900000|2025-06-17 10:25:00|198.22|198.09|198.22|198.14|198.22|198.14|198.17|198.09|6
1750155910000|2025-06-17 10:25:10|198.27|198.19|198.27|198.14|198.27|198.19|198.22|198.14|13
1750155920000|2025-06-17 10:25:20|198.32|198.19|198.27|198.19|198.32|198.19|198.27|198.14|0
1750155930000|2025-06-17 10:25:30|198.32||198.27||198.32||198.27||3
1750155940000|2025-06-17 10:25:40|198.37|198.24|198.32|198.24|198.37|198.24|198.32|198.24|11
1750155950000|2025-06-17 10:25:50|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|12
1750155960000|2025-06-17 10:26:00|||||||||4
1750155970000|2025-06-17 10:26:10|198.27|198.09|198.22|198.14|198.27|198.14|198.22|198.09|12
1750155980000|2025-06-17 10:26:20||198.09||198.09||198.14||198.09|0
1750155990000|2025-06-17 10:26:30|198.17|198.14|198.17|198.09|198.17|198.14|198.17|198.09|4
1750156000000|2025-06-17 10:26:40|198.12|198.04|198.12|198.04|198.12|198.09|198.12|198.04|1
1750156010000|2025-06-17 10:26:50|||||||||4
1750156020000|2025-06-17 10:27:00|198.17||198.17||198.17||198.17||2
1750156030000|2025-06-17 10:27:10|198.12|198.09|198.12|198.04|198.12|198.09|198.12|198.04|16
1750156040000|2025-06-17 10:27:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.04|1
1750156050000|2025-06-17 10:27:30|198.12|197.99|198.07|197.99|198.12|197.99|198.07|197.99|457
1750156060000|2025-06-17 10:27:40|||||||||328
1750156070000|2025-06-17 10:27:50|||||||||3
1750156080000|2025-06-17 10:28:00||197.94||197.99||197.99||197.94|1
1750156090000|2025-06-17 10:28:10||197.94||197.99||197.99||197.94|4
1750156110000|2025-06-17 10:28:30|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|44
1750156120000|2025-06-17 10:28:40||197.94||197.94||197.94||197.94|5
1750156130000|2025-06-17 10:28:50|198.02||198.07||198.07||198.02||2
1750156140000|2025-06-17 10:29:00|198.02||198.07||198.07||198.02||2
1750156150000|2025-06-17 10:29:10||197.99||197.99||197.99||197.99|0
1750156160000|2025-06-17 10:29:20||197.94||197.94||197.94||197.94|10
1750156170000|2025-06-17 10:29:30|198.02|197.99|198.07|197.99|198.07|197.99|198.02|197.94|2
1750156180000|2025-06-17 10:29:40|||||||||5
1750156200000|2025-06-17 10:30:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|2
1750156210000|2025-06-17 10:30:10|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|2
1750156220000|2025-06-17 10:30:20||197.94||197.99||197.99||197.94|10612
1750156230000|2025-06-17 10:30:30|||||||||1
1750156240000|2025-06-17 10:30:40|198.12|198.04|198.12|197.99|198.12|198.04|198.07|197.99|80
1750156250000|2025-06-17 10:30:50|198.07|198.04|198.12|198.04|198.12|198.04|198.07|198.04|1
1750156270000|2025-06-17 10:31:10|198.17|197.99|198.17|198.04|198.17|198.04|198.12|197.99|1
1750156280000|2025-06-17 10:31:20|198.12|198.09|198.12|198.04|198.17|198.09|198.12|198.04|0
1750156290000|2025-06-17 10:31:30|||||||||783
1750156300000|2025-06-17 10:31:40|198.07|197.99|198.07|197.99|198.12|198.04|198.07|197.99|0
1750156310000|2025-06-17 10:31:50|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|7
1750156320000|2025-06-17 10:32:00||197.99||198.04||198.04||197.99|1
1750156330000|2025-06-17 10:32:10|||||||||1
1750156340000|2025-06-17 10:32:20|||||||||3
1750156360000|2025-06-17 10:32:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|3
1750156370000|2025-06-17 10:32:50|||||||||3
1750156380000|2025-06-17 10:33:00|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|8
1750156390000|2025-06-17 10:33:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|12
1750156410000|2025-06-17 10:33:30|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|21
1750156420000|2025-06-17 10:33:40|198.17||198.17||198.22||198.17||4
1750156430000|2025-06-17 10:33:50|198.22||198.17||198.22||198.17||0
1750156440000|2025-06-17 10:34:00|198.22||198.17||198.22||198.17||2
1750156450000|2025-06-17 10:34:10|||||||||4
1750156460000|2025-06-17 10:34:20|198.22||198.17||198.22||198.17||2
1750156500000|2025-06-17 10:35:00|198.22||198.22||198.22||198.22||7
1750156510000|2025-06-17 10:35:10|198.27|198.14|198.27|198.19|198.27|198.19|198.27|198.14|10
1750156520000|2025-06-17 10:35:20||198.14||198.14||198.14||198.14|0
1750156530000|2025-06-17 10:35:30||198.19||198.19||198.19||198.19|0
1750156550000|2025-06-17 10:35:50|||||||||6
1750156560000|2025-06-17 10:36:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|2
1750156570000|2025-06-17 10:36:10||198.19||198.24||198.24||198.19|4
1750156580000|2025-06-17 10:36:20||198.19||198.19||198.24||198.19|0
1750156590000|2025-06-17 10:36:30||198.24||198.24||198.24||198.19|0
1750156600000|2025-06-17 10:36:40|||||||||1503
1750156610000|2025-06-17 10:36:50|||||||||1500
1750156620000|2025-06-17 10:37:00|198.27|198.19|198.27|198.14|198.27|198.19|198.27|198.14|8
1750156630000|2025-06-17 10:37:10|198.32|198.19|198.32|198.19|198.32|198.19|198.32|198.14|20
1750156640000|2025-06-17 10:37:20|198.27||198.27||198.27||198.27||0
1750156650000|2025-06-17 10:37:30|||||||||3
1750156660000|2025-06-17 10:37:40||198.14||198.19||198.19||198.14|0
1750156670000|2025-06-17 10:37:50|198.22|198.14|198.22|198.14|198.22|198.19|198.22|198.14|36
1750156680000|2025-06-17 10:38:00|||||||||4
1750156700000|2025-06-17 10:38:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|8
1750156720000|2025-06-17 10:38:40|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|9
1750156730000|2025-06-17 10:38:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|13
1750156740000|2025-06-17 10:39:00|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|2
1750156750000|2025-06-17 10:39:10|198.27|198.19|198.27|198.14|198.27|198.19|198.22|198.14|0
1750156760000|2025-06-17 10:39:20|198.22|198.19|198.27|198.19|198.27|198.19|198.22|198.19|46
1750156770000|2025-06-17 10:39:30|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|8
1750156780000|2025-06-17 10:39:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|5
1750156790000|2025-06-17 10:39:50||198.14||198.19||198.19||198.14|0
1750156800000|2025-06-17 10:40:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|1
1750156810000|2025-06-17 10:40:10|||||||||6
1750156820000|2025-06-17 10:40:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|20
1750156830000|2025-06-17 10:40:30|198.32|198.24|198.32|198.19|198.32|198.24|198.27|198.19|12
1750156840000|2025-06-17 10:40:40|198.27||198.27||198.27||198.27||0
1750156850000|2025-06-17 10:40:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|3
1750156860000|2025-06-17 10:41:00|198.27||198.27||198.27||198.22||0
1750156870000|2025-06-17 10:41:10||198.19||198.19||198.19||198.19|3
1750156880000|2025-06-17 10:41:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|1
1750156890000|2025-06-17 10:41:30|198.27||198.27||198.27||198.22||5
1750156900000|2025-06-17 10:41:40|198.22||198.22||198.27||198.22||0
1750156910000|2025-06-17 10:41:50|198.27||198.22||198.27||198.22||14
1750156920000|2025-06-17 10:42:00|198.27||198.27||198.27||198.22||0
1750156930000|2025-06-17 10:42:10||198.19||198.19||198.19||198.14|9
1750156940000|2025-06-17 10:42:20|198.22|198.14|198.27|198.14|198.27|198.19|198.22|198.14|0
1750156950000|2025-06-17 10:42:30|198.22|198.09|198.22|198.09|198.27|198.14|198.22|198.09|11
1750156960000|2025-06-17 10:42:40||198.14||198.14||198.14||198.09|0
1750156970000|2025-06-17 10:42:50||198.09||198.14||198.14||198.09|0
1750156980000|2025-06-17 10:43:00|||||||||3
1750157000000|2025-06-17 10:43:20|198.27||198.27||198.27||198.22||11
1750157010000|2025-06-17 10:43:30|198.22||198.22||198.27||198.22||0
1750157020000|2025-06-17 10:43:40|198.27||198.22||198.27||198.22||12
1750157030000|2025-06-17 10:43:50|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|104
1750157040000|2025-06-17 10:44:00|198.27|198.09|198.27|198.14|198.27|198.14|198.22|198.09|0
1750157050000|2025-06-17 10:44:10|198.22||198.22||198.22||198.22||0
1750157060000|2025-06-17 10:44:20|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|1
1750157070000|2025-06-17 10:44:30|198.27|198.14|198.27|198.19|198.27|198.19|198.27|198.14|10
1750157080000|2025-06-17 10:44:40|||||||||5
1750157090000|2025-06-17 10:44:50||198.14||198.14||198.14||198.14|4
1750157100000|2025-06-17 10:45:00|198.22||198.22||198.22||198.22||0
1750157110000|2025-06-17 10:45:10|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|12
1750157140000|2025-06-17 10:45:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|4
1750157150000|2025-06-17 10:45:50||198.19||198.24||198.24||198.19|17
1750157160000|2025-06-17 10:46:00|198.27|198.19|198.27|198.19|198.27|198.24|198.27|198.19|0
1750157170000|2025-06-17 10:46:10|||||||||10
1750157180000|2025-06-17 10:46:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|8
1750157190000|2025-06-17 10:46:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|4
1750157200000|2025-06-17 10:46:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|12
1750157220000|2025-06-17 10:47:00|||||||||6
1750157230000|2025-06-17 10:47:10||198.19||198.19||198.19||198.19|4
1750157240000|2025-06-17 10:47:20|198.27|198.24|198.32|198.24|198.32|198.24|198.27|198.19|29
1750157250000|2025-06-17 10:47:30||198.19||198.19||198.24||198.19|1
1750157260000|2025-06-17 10:47:40||198.24||198.24||198.24||198.19|1900
1750157270000|2025-06-17 10:47:50|198.37||198.37||198.37||198.37||3
1750157280000|2025-06-17 10:48:00|198.42|198.29|198.37|198.24|198.42|198.29|198.32|198.24|7
1750157290000|2025-06-17 10:48:10||198.29||198.24||198.29||198.24|1500
1750157300000|2025-06-17 10:48:20|198.32||198.32||198.32||198.32||6
1750157310000|2025-06-17 10:48:30|198.37|198.29|198.37|198.24|198.37|198.29|198.32|198.24|278
1750157320000|2025-06-17 10:48:40|198.32||198.32||198.32||198.32||0
1750157330000|2025-06-17 10:48:50|198.37||198.32||198.37||198.32||0
1750157340000|2025-06-17 10:49:00|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|30
1750157350000|2025-06-17 10:49:10|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|31
1750157360000|2025-06-17 10:49:20|||||||||3
1750157380000|2025-06-17 10:49:40|||||||||9
1750157390000|2025-06-17 10:49:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|116
1750157400000|2025-06-17 10:50:00|198.27|198.19|198.32|198.19|198.32|198.24|198.27|198.19|0
1750157410000|2025-06-17 10:50:10||198.24||198.19||198.24||198.19|0
1750157420000|2025-06-17 10:50:20||198.24||198.24||198.24||198.24|25
1750157450000|2025-06-17 10:50:50|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|40
1750157460000|2025-06-17 10:51:00||198.29||198.29||198.29||198.29|0
1750157470000|2025-06-17 10:51:10|||||||||3
1750157510000|2025-06-17 10:51:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|784
1750157520000|2025-06-17 10:52:00|198.32|198.24|198.22|198.14|198.32|198.24|198.22|198.09|281
1750157530000|2025-06-17 10:52:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|5
1750157540000|2025-06-17 10:52:20|198.22||198.17||198.22||198.17||9
1750157550000|2025-06-17 10:52:30|||||||||6
1750157560000|2025-06-17 10:52:40|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|14
1750157580000|2025-06-17 10:53:00|||||||||6
1750157600000|2025-06-17 10:53:20|198.12|198.04|198.12|198.04|198.12|198.09|198.12|198.04|39
1750157610000|2025-06-17 10:53:30|198.17|197.99|198.12|198.04|198.17|198.04|198.12|197.99|6
1750157620000|2025-06-17 10:53:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.04|57
1750157640000|2025-06-17 10:54:00||198.04||198.09||198.09||198.04|0
1750157660000|2025-06-17 10:54:20|||||||||9
1750157690000|2025-06-17 10:54:50|||||||||2796
1750157700000|2025-06-17 10:55:00|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|30
1750157710000|2025-06-17 10:55:10|198.22||198.27||198.27||198.22||0
1750157720000|2025-06-17 10:55:20|198.22||198.22||198.22||198.22||6
1750157730000|2025-06-17 10:55:30|198.27|198.19|198.32|198.19|198.32|198.24|198.27|198.19|16
1750157740000|2025-06-17 10:55:40||198.24||198.24||198.24||198.24|6
1750157750000|2025-06-17 10:55:50||198.19||198.24||198.24||198.19|6
1750157770000|2025-06-17 10:56:10|198.27|198.19|198.32|198.19|198.32|198.24|198.27|198.19|27
1750157780000|2025-06-17 10:56:20|198.27|198.24|198.27|198.19|198.27|198.24|198.27|198.19|1
1750157790000|2025-06-17 10:56:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|3
1750157800000|2025-06-17 10:56:40|||||||||8
1750157810000|2025-06-17 10:56:50|||||||||5
1750157820000|2025-06-17 10:57:00|198.27|198.19|198.32|198.19|198.32|198.24|198.27|198.19|7
1750157830000|2025-06-17 10:57:10|198.27||198.32||198.32||198.27||14
1750157840000|2025-06-17 10:57:20|198.27|198.24|198.32|198.19|198.32|198.24|198.27|198.19|3
1750157850000|2025-06-17 10:57:30|198.27|198.24|198.27|198.19|198.27|198.24|198.27|198.19|8
1750157860000|2025-06-17 10:57:40|198.32||198.27||198.32||198.27||10
1750157870000|2025-06-17 10:57:50|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.09|6
1750157880000|2025-06-17 10:58:00|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|27
1750157890000|2025-06-17 10:58:10|198.17||198.17||198.17||198.12||8
1750157900000|2025-06-17 10:58:20|198.12||198.12||198.17||198.12||4
1750157910000|2025-06-17 10:58:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|1
1750157920000|2025-06-17 10:58:40|||||||||7
1750157930000|2025-06-17 10:58:50|||||||||14
1750157940000|2025-06-17 10:59:00|198.22||198.17||198.22||198.17||2
1750157960000|2025-06-17 10:59:20|198.22|198.14|198.22|198.14|198.22|198.14|198.17|198.09|30
1750157970000|2025-06-17 10:59:30|198.17|198.09|198.17|198.04|198.22|198.09|198.17|198.04|2
1750157980000|2025-06-17 10:59:40|198.12|198.09|198.17|198.04|198.17|198.09|198.12|198.04|1
1750157990000|2025-06-17 10:59:50||198.09||198.09||198.09||198.04|41
1750158000000|2025-06-17 11:00:00|198.12|198.04|198.17|198.04|198.17|198.09|198.12|198.04|11
1750158010000|2025-06-17 11:00:10||198.09||198.09||198.09||198.04|4
1750158020000|2025-06-17 11:00:20|||||||||5
1750158030000|2025-06-17 11:00:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|8
1750158040000|2025-06-17 11:00:40|||||||||1
1750158050000|2025-06-17 11:00:50|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|13
1750158060000|2025-06-17 11:01:00|198.17|198.14|198.17|198.09|198.17|198.14|198.17|198.09|8
1750158070000|2025-06-17 11:01:10|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|2
1750158080000|2025-06-17 11:01:20|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|12
1750158090000|2025-06-17 11:01:30||198.14||198.14||198.14||198.09|0
1750158100000|2025-06-17 11:01:40||198.09||198.14||198.14||198.09|3
1750158110000|2025-06-17 11:01:50|||||||||7
1750158120000|2025-06-17 11:02:00||198.09||198.14||198.14||198.09|0
1750158130000|2025-06-17 11:02:10|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|21
1750158140000|2025-06-17 11:02:20|||||||||7
1750158150000|2025-06-17 11:02:30|||||||||2
1750158160000|2025-06-17 11:02:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|14
1750158170000|2025-06-17 11:02:50|198.32|198.24|198.32|198.19|198.32|198.24|198.27|198.19|1
1750158180000|2025-06-17 11:03:00|198.37|198.24|198.37|198.29|198.37|198.29|198.37|198.19|5
1750158190000|2025-06-17 11:03:10||198.24||198.29||198.29||198.24|8
1750158200000|2025-06-17 11:03:20||198.24||198.29||198.29||198.24|42
1750158210000|2025-06-17 11:03:30|198.32|198.24|198.32|198.24|198.37|198.24|198.27|198.19|24
1750158220000|2025-06-17 11:03:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|1
1750158230000|2025-06-17 11:03:50|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.24|5
1750158240000|2025-06-17 11:04:00|198.37|198.29|198.37|198.24|198.37|198.29|198.32|198.24|15
1750158250000|2025-06-17 11:04:10|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.24|14
1750158260000|2025-06-17 11:04:20|198.37||198.37||198.37||198.37||37
1750158270000|2025-06-17 11:04:30|||||||||8
1750158280000|2025-06-17 11:04:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.29|25
1750158290000|2025-06-17 11:04:50|||||||||5
1750158300000|2025-06-17 11:05:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|97
1750158310000|2025-06-17 11:05:10||198.34||198.39||198.39||198.34|43
1750158320000|2025-06-17 11:05:20|198.42|198.34|198.42|198.34|198.47|198.39|198.42|198.34|27
1750158330000|2025-06-17 11:05:30|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.39|68
1750158340000|2025-06-17 11:05:40|198.52||198.52||198.52||198.52||330
1750158350000|2025-06-17 11:05:50||198.44||198.44||198.44||198.44|4
1750158360000|2025-06-17 11:06:00|||||||||201
1750158370000|2025-06-17 11:06:10|||||||||24
1750158380000|2025-06-17 11:06:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|33
1750158390000|2025-06-17 11:06:30|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|24
1750158400000|2025-06-17 11:06:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|21
1750158410000|2025-06-17 11:06:50|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|326
1750158420000|2025-06-17 11:07:00|198.47|198.44|198.52|198.39|198.52|198.44|198.47|198.39|15
1750158430000|2025-06-17 11:07:10|198.57|198.44|198.57|198.44|198.57|198.44|198.52|198.44|59
1750158440000|2025-06-17 11:07:20|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.39|1
1750158450000|2025-06-17 11:07:30||198.34||198.34||198.39||198.34|307
1750158460000|2025-06-17 11:07:40|198.42|198.39|198.47|198.34|198.47|198.39|198.42|198.34|82
1750158470000|2025-06-17 11:07:50|198.52|198.39|198.52|198.39|198.52|198.39|198.52|198.34|9
1750158490000|2025-06-17 11:08:10||198.44||198.44||198.44||198.44|0
1750158500000|2025-06-17 11:08:20|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|4
1750158510000|2025-06-17 11:08:30|198.47||198.47||198.52||198.47||2
1750158520000|2025-06-17 11:08:40|198.52||198.52||198.52||198.47||1
1750158530000|2025-06-17 11:08:50|198.47|198.44|198.47|198.39|198.52|198.44|198.47|198.39|15
1750158540000|2025-06-17 11:09:00|198.52||198.47||198.52||198.47||6
1750158550000|2025-06-17 11:09:10|||||||||1
1750158560000|2025-06-17 11:09:20|||||||||2
1750158580000|2025-06-17 11:09:40|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|4
1750158590000|2025-06-17 11:09:50||198.44||198.44||198.44||198.39|2
1750158600000|2025-06-17 11:10:00|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.44|23
1750158610000|2025-06-17 11:10:10||198.54||198.54||198.54||198.54|0
1750158620000|2025-06-17 11:10:20||198.49||198.54||198.54||198.49|17
1750158630000|2025-06-17 11:10:30|||||||||1
1750158640000|2025-06-17 11:10:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|92
1750158650000|2025-06-17 11:10:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|229
1750158660000|2025-06-17 11:11:00|198.57|198.49|198.67|198.59|198.67|198.59|198.57|198.49|36
1750158670000|2025-06-17 11:11:10||198.54||198.54||198.54||198.54|117
1750158680000|2025-06-17 11:11:20|198.62|198.59|198.67|198.54|198.67|198.59|198.62|198.54|9
1750158690000|2025-06-17 11:11:30|198.62|198.49|198.57|198.49|198.62|198.49|198.57|198.49|21
1750158700000|2025-06-17 11:11:40|198.62||198.62||198.62||198.57||7
1750158710000|2025-06-17 11:11:50||198.54||198.54||198.54||198.49|14
1750158720000|2025-06-17 11:12:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|55
1750158730000|2025-06-17 11:12:10|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|14
1750158740000|2025-06-17 11:12:20|198.67|198.59|198.72|198.64|198.77|198.64|198.67|198.59|18
1750158750000|2025-06-17 11:12:30|198.77||198.77||198.77||198.72||2
1750158760000|2025-06-17 11:12:40||198.69||198.69||198.69||198.69|17
1750158770000|2025-06-17 11:12:50|||||||||6
1750158780000|2025-06-17 11:13:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|390
1750158790000|2025-06-17 11:13:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.64|31
1750158800000|2025-06-17 11:13:20|||||||||13
1750158820000|2025-06-17 11:13:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|12
1750158830000|2025-06-17 11:13:50|198.77||198.72||198.77||198.72||2
1750158840000|2025-06-17 11:14:00|||||||||7
1750158850000|2025-06-17 11:14:10|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|24
1750158870000|2025-06-17 11:14:30|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|5
1750158880000|2025-06-17 11:14:40|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|32
1750158890000|2025-06-17 11:14:50|198.62|198.54|198.62|198.54|198.67|198.59|198.62|198.54|10
1750158900000|2025-06-17 11:15:00|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|30
1750158910000|2025-06-17 11:15:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|91
1750158920000|2025-06-17 11:15:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|40
1750158930000|2025-06-17 11:15:30||198.39||198.44||198.44||198.39|306
1750158940000|2025-06-17 11:15:40|||||||||94
1750158950000|2025-06-17 11:15:50|||||||||12
1750158960000|2025-06-17 11:16:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|11
1750158970000|2025-06-17 11:16:10|||||||||7
1750158980000|2025-06-17 11:16:20|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|240
1750158990000|2025-06-17 11:16:30|||||||||2
1750159000000|2025-06-17 11:16:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|51
1750159010000|2025-06-17 11:16:50|||||||||3
1750159020000|2025-06-17 11:17:00|||||||||10
1750159030000|2025-06-17 11:17:10|||||||||1
1750159040000|2025-06-17 11:17:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|25
1750159050000|2025-06-17 11:17:30|198.42|198.34|198.37|198.24|198.42|198.34|198.32|198.24|131
1750159060000|2025-06-17 11:17:40|198.32|198.29|198.42|198.34|198.42|198.34|198.32|198.29|17
1750159070000|2025-06-17 11:17:50|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|30
1750159080000|2025-06-17 11:18:00|||||||||3
1750159090000|2025-06-17 11:18:10||198.39||198.44||198.44||198.39|9
1750159100000|2025-06-17 11:18:20||198.39||198.39||198.44||198.39|13
1750159110000|2025-06-17 11:18:30|198.47|198.34|198.47|198.39|198.47|198.39|198.47|198.34|28
1750159120000|2025-06-17 11:18:40||198.34||198.39||198.39||198.34|0
1750159130000|2025-06-17 11:18:50|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|4580
1750159140000|2025-06-17 11:19:00|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|5
1750159150000|2025-06-17 11:19:10|198.47||198.52||198.52||198.47||13
1750159160000|2025-06-17 11:19:20|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|14
1750159170000|2025-06-17 11:19:30|198.57||198.57||198.57||198.57||0
1750159180000|2025-06-17 11:19:40|198.52||198.52||198.57||198.52||16
1750159190000|2025-06-17 11:19:50|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.44|15
1750159200000|2025-06-17 11:20:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|1669
1750159210000|2025-06-17 11:20:10|198.62||198.62||198.62||198.57||2552
1750159220000|2025-06-17 11:20:20||198.54||198.49||198.54||198.49|1
1750159230000|2025-06-17 11:20:30|198.57||198.62||198.62||198.57||572
1750159240000|2025-06-17 11:20:40||198.54||198.54||198.54||198.49|2014
1750159250000|2025-06-17 11:20:50||198.49||198.49||198.49||198.49|0
1750159260000|2025-06-17 11:21:00|198.57|198.54|198.62|198.49|198.62|198.54|198.57|198.49|5012
1750159280000|2025-06-17 11:21:20|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.49|8
1750159290000|2025-06-17 11:21:30||198.49||198.49||198.49||198.49|8
1750159300000|2025-06-17 11:21:40|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|37
1750159310000|2025-06-17 11:21:50|||||||||2
1750159320000|2025-06-17 11:22:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|17
1750159330000|2025-06-17 11:22:10|||||||||2
1750159340000|2025-06-17 11:22:20|||||||||1
1750159350000|2025-06-17 11:22:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|39
1750159360000|2025-06-17 11:22:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|64
1750159370000|2025-06-17 11:22:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|9
1750159380000|2025-06-17 11:23:00|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|10
1750159390000|2025-06-17 11:23:10|||||||||18
1750159400000|2025-06-17 11:23:20|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|8
1750159410000|2025-06-17 11:23:30||198.24||198.24||198.29||198.24|0
1750159420000|2025-06-17 11:23:40||198.29||198.29||198.29||198.29|0
1750159430000|2025-06-17 11:23:50||198.24||198.24||198.24||198.24|6
1750159440000|2025-06-17 11:24:00|198.42|198.29|198.37|198.29|198.42|198.29|198.37|198.24|1
1750159450000|2025-06-17 11:24:10|198.42|198.24|198.37|198.24|198.42|198.24|198.37|198.24|116
1750159460000|2025-06-17 11:24:20|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.29|0
1750159470000|2025-06-17 11:24:30||198.24||198.29||198.29||198.24|20
1750159490000|2025-06-17 11:24:50|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.34|9
1750159500000|2025-06-17 11:25:00|198.37|198.29|198.37|198.29|198.37|198.34|198.37|198.29|15
1750159520000|2025-06-17 11:25:20|198.42||198.42||198.42||198.37||3157
1750159530000|2025-06-17 11:25:30|198.47|198.34|198.47|198.39|198.47|198.39|198.47|198.34|85
1750159540000|2025-06-17 11:25:40|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|17
1750159550000|2025-06-17 11:25:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|22
1750159560000|2025-06-17 11:26:00|||||||||10
1750159570000|2025-06-17 11:26:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|3
1750159580000|2025-06-17 11:26:20||198.34||198.34||198.34||198.34|3
1750159590000|2025-06-17 11:26:30|198.42|198.39|198.47|198.39|198.47|198.39|198.42|198.39|3
1750159600000|2025-06-17 11:26:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|1
1750159610000|2025-06-17 11:26:50||198.39||198.39||198.39||198.39|63
1750159620000|2025-06-17 11:27:00||198.44||198.44||198.44||198.44|5
1750159630000|2025-06-17 11:27:10|||||||||1
1750159640000|2025-06-17 11:27:20|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|77
1750159650000|2025-06-17 11:27:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|9
1750159660000|2025-06-17 11:27:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|38
1750159670000|2025-06-17 11:27:50|||||||||1
1750159680000|2025-06-17 11:28:00|||||||||1
1750159690000|2025-06-17 11:28:10|198.57||198.52||198.57||198.52||4
1750159700000|2025-06-17 11:28:20|198.57||198.57||198.57||198.52||11
1750159710000|2025-06-17 11:28:30|198.52||198.57||198.57||198.52||2
1750159720000|2025-06-17 11:28:40|198.52|198.39|198.47|198.39|198.57|198.39|198.47|198.39|239
1750159730000|2025-06-17 11:28:50|||||||||14
1750159740000|2025-06-17 11:29:00|198.52||198.52||198.52||198.47||12
1750159750000|2025-06-17 11:29:10|198.47||198.47||198.47||198.47||31
1750159760000|2025-06-17 11:29:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|6
1750159770000|2025-06-17 11:29:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|2
1750159780000|2025-06-17 11:29:40|||||||||5
1750159800000|2025-06-17 11:30:00|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|61
1750159810000|2025-06-17 11:30:10|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|16
1750159820000|2025-06-17 11:30:20|198.57|198.44|198.57|198.44|198.57|198.49|198.52|198.44|7
1750159830000|2025-06-17 11:30:30|198.52|198.49|198.57|198.49|198.57|198.49|198.52|198.49|8
1750159840000|2025-06-17 11:30:40|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|2
1750159850000|2025-06-17 11:30:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|4
1750159860000|2025-06-17 11:31:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|10
1750159870000|2025-06-17 11:31:10|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|1
1750159880000|2025-06-17 11:31:20|198.57||198.57||198.62||198.57||3
1750159890000|2025-06-17 11:31:30|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|13
1750159900000|2025-06-17 11:31:40|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|1
1750159910000|2025-06-17 11:31:50|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|1
1750159920000|2025-06-17 11:32:00|198.62|198.59|198.62|198.54|198.67|198.59|198.62|198.54|4
1750159930000|2025-06-17 11:32:10|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|10
1750159940000|2025-06-17 11:32:20|||||||||7
1750159950000|2025-06-17 11:32:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|34
1750159960000|2025-06-17 11:32:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|14
1750159970000|2025-06-17 11:32:50|||||||||1
1750159980000|2025-06-17 11:33:00|||||||||5
1750159990000|2025-06-17 11:33:10|||||||||10
1750160000000|2025-06-17 11:33:20||198.54||198.59||198.59||198.54|2
1750160010000|2025-06-17 11:33:30|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|25
1750160020000|2025-06-17 11:33:40|||||||||5
1750160030000|2025-06-17 11:33:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.54|17
1750160040000|2025-06-17 11:34:00||198.54||198.59||198.59||198.54|12
1750160050000|2025-06-17 11:34:10|||||||||3
1750160060000|2025-06-17 11:34:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|27
1750160070000|2025-06-17 11:34:30|198.67||198.62||198.67||198.62||322
1750160080000|2025-06-17 11:34:40||198.49||198.54||198.54||198.49|1
1750160090000|2025-06-17 11:34:50|||||||||501
1750160100000|2025-06-17 11:35:00|||||||||3
1750160110000|2025-06-17 11:35:10|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|878
1750160120000|2025-06-17 11:35:20|||||||||1615
1750160130000|2025-06-17 11:35:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|3
1750160140000|2025-06-17 11:35:40|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|3
1750160150000|2025-06-17 11:35:50|||||||||2
1750160160000|2025-06-17 11:36:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|21
1750160170000|2025-06-17 11:36:10|||||||||7
1750160180000|2025-06-17 11:36:20|||||||||3
1750160190000|2025-06-17 11:36:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|28
1750160200000|2025-06-17 11:36:40|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|51
1750160210000|2025-06-17 11:36:50|198.52|198.49|198.57|198.49|198.57|198.49|198.52|198.44|15
1750160220000|2025-06-17 11:37:00|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|2
1750160230000|2025-06-17 11:37:10||198.49||198.54||198.54||198.49|1
1750160240000|2025-06-17 11:37:20|||||||||2
1750160250000|2025-06-17 11:37:30|||||||||10
1750160270000|2025-06-17 11:37:50|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|23
1750160280000|2025-06-17 11:38:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|8
1750160290000|2025-06-17 11:38:10|198.72||198.72||198.72||198.67||2
1750160300000|2025-06-17 11:38:20|198.67||198.67||198.67||198.67||0
1750160310000|2025-06-17 11:38:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1750160320000|2025-06-17 11:38:40|||||||||115
1750160330000|2025-06-17 11:38:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|10
1750160340000|2025-06-17 11:39:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|8
1750160370000|2025-06-17 11:39:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|24
1750160390000|2025-06-17 11:39:50|||||||||6
1750160400000|2025-06-17 11:40:00|||||||||47
1750160410000|2025-06-17 11:40:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|0
1750160420000|2025-06-17 11:40:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|13
1750160440000|2025-06-17 11:40:40|||||||||2
1750160460000|2025-06-17 11:41:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|63
1750160470000|2025-06-17 11:41:10|||||||||22
1750160490000|2025-06-17 11:41:30|||||||||3003
1750160500000|2025-06-17 11:41:40|||||||||19
1750160510000|2025-06-17 11:41:50|198.67||198.67||198.67||198.62||3
1750160520000|2025-06-17 11:42:00||198.59||198.59||198.59||198.59|1
1750160530000|2025-06-17 11:42:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|19
1750160540000|2025-06-17 11:42:20||198.59||198.64||198.64||198.59|28
1750160560000|2025-06-17 11:42:40|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|4
1750160570000|2025-06-17 11:42:50|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|0
1750160580000|2025-06-17 11:43:00|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|11
1750160590000|2025-06-17 11:43:10|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|0
1750160600000|2025-06-17 11:43:20|198.67||198.72||198.72||198.67||0
1750160610000|2025-06-17 11:43:30||198.64||198.59||198.64||198.59|0
1750160620000|2025-06-17 11:43:40|198.77|198.64|198.72|198.64|198.77|198.64|198.72|198.64|4
1750160630000|2025-06-17 11:43:50||198.59||198.59||198.59||198.59|0
1750160640000|2025-06-17 11:44:00||198.64||198.64||198.64||198.64|0
1750160650000|2025-06-17 11:44:10|||||||||1000
1750160660000|2025-06-17 11:44:20|||||||||1003
1750160670000|2025-06-17 11:44:30|198.77|198.59|198.67|198.59|198.77|198.59|198.67|198.59|29
1750160680000|2025-06-17 11:44:40|||||||||3
1750160690000|2025-06-17 11:44:50||198.54||198.59||198.59||198.54|21
1750160710000|2025-06-17 11:45:10|198.72|198.64|198.72|198.59|198.72|198.64|198.67|198.59|41
1750160720000|2025-06-17 11:45:20|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.64|1
1750160730000|2025-06-17 11:45:30|||||||||2
1750160740000|2025-06-17 11:45:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|41
1750160760000|2025-06-17 11:46:00|198.72||198.72||198.72||198.72||11
1750160770000|2025-06-17 11:46:10||198.64||198.64||198.64||198.59|0
1750160780000|2025-06-17 11:46:20|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|11
1750160790000|2025-06-17 11:46:30|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.69|15
1750160810000|2025-06-17 11:46:50|||||||||9
1750160820000|2025-06-17 11:47:00|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1750160850000|2025-06-17 11:47:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.64|53
1750160860000|2025-06-17 11:47:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|0
1750160870000|2025-06-17 11:47:50|198.77||198.77||198.77||198.72||8
1750160880000|2025-06-17 11:48:00|198.82|198.69|198.77|198.64|198.82|198.69|198.72|198.64|17
1750160890000|2025-06-17 11:48:10|198.72||198.72||198.77||198.72||0
1750160900000|2025-06-17 11:48:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|1636
1750160930000|2025-06-17 11:48:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|33
1750160940000|2025-06-17 11:49:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|24
1750160950000|2025-06-17 11:49:10||198.54||198.59||198.59||198.54|20
1750160970000|2025-06-17 11:49:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|20
1750161000000|2025-06-17 11:50:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|26
1750161010000|2025-06-17 11:50:10|||||||||7
1750161050000|2025-06-17 11:50:50|||||||||353
1750161070000|2025-06-17 11:51:10|198.72|198.64|198.72|198.59|198.72|198.64|198.67|198.59|95
1750161080000|2025-06-17 11:51:20||198.64||198.64||198.64||198.64|6
1750161110000|2025-06-17 11:51:50|||||||||1
1750161130000|2025-06-17 11:52:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|72
1750161140000|2025-06-17 11:52:20|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|111
1750161150000|2025-06-17 11:52:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|8
1750161160000|2025-06-17 11:52:40|||||||||4
1750161170000|2025-06-17 11:52:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|8
1750161180000|2025-06-17 11:53:00|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|2
1750161190000|2025-06-17 11:53:10|||||||||2
1750161200000|2025-06-17 11:53:20|198.72|198.64|198.62|198.54|198.72|198.64|198.62|198.54|281
1750161210000|2025-06-17 11:53:30|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.54|83
1750161230000|2025-06-17 11:53:50|198.72||198.67||198.72||198.67||0
1750161240000|2025-06-17 11:54:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|6
1750161250000|2025-06-17 11:54:10|198.72||198.72||198.72||198.67||0
1750161260000|2025-06-17 11:54:20||198.64||198.64||198.64||198.59|2
1750161270000|2025-06-17 11:54:30|198.77||198.77||198.77||198.77||16
1750161280000|2025-06-17 11:54:40||198.69||198.69||198.69||198.69|0
1750161290000|2025-06-17 11:54:50||198.64||198.64||198.69||198.64|14
1750161300000|2025-06-17 11:55:00|198.72|198.69|198.77|198.64|198.77|198.69|198.72|198.64|0
1750161310000|2025-06-17 11:55:10||198.69||198.64||198.69||198.64|3
1750161320000|2025-06-17 11:55:20||198.69||198.69||198.69||198.69|0
1750161330000|2025-06-17 11:55:30|198.82||198.77||198.82||198.77||9
1750161340000|2025-06-17 11:55:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|8
1750161350000|2025-06-17 11:55:50|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|22
1750161360000|2025-06-17 11:56:00|198.87||198.82||198.87||198.82||0
1750161370000|2025-06-17 11:56:10|||||||||9
1750161390000|2025-06-17 11:56:30|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|14
1750161400000|2025-06-17 11:56:40||198.79||198.74||198.79||198.74|2
1750161410000|2025-06-17 11:56:50||198.79||198.79||198.79||198.79|0
1750161420000|2025-06-17 11:57:00||198.74||198.74||198.79||198.74|21
1750161430000|2025-06-17 11:57:10||198.79||198.79||198.79||198.74|8
1750161440000|2025-06-17 11:57:20|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|5
1750161450000|2025-06-17 11:57:30|198.92|198.84|198.97|198.84|198.97|198.84|198.87|198.84|587
1750161460000|2025-06-17 11:57:40|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.89|21
1750161480000|2025-06-17 11:58:00|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|705
1750161490000|2025-06-17 11:58:10|199.02||198.97||199.02||198.97||0
1750161500000|2025-06-17 11:58:20|199.02||199.02||199.02||199.02||4
1750161510000|2025-06-17 11:58:30|198.97||198.97||199.02||198.97||6
1750161530000|2025-06-17 11:58:50||198.84||198.89||198.89||198.84|20
1750161540000|2025-06-17 11:59:00||198.84||198.84||198.89||198.84|3
1750161550000|2025-06-17 11:59:10|198.92||198.92||198.97||198.92||6
1750161560000|2025-06-17 11:59:20|198.97||198.97||198.97||198.97||1
1750161570000|2025-06-17 11:59:30|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|8
1750161580000|2025-06-17 11:59:40||198.89||198.84||198.89||198.84|4
1750161590000|2025-06-17 11:59:50|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|30
1750161600000|2025-06-17 12:00:00|198.97|198.84|198.97|198.84|198.97|198.84|198.97|198.84|8
1750161620000|2025-06-17 12:00:20|||||||||1
1750161630000|2025-06-17 12:00:30|199.02|198.89|199.02|198.89|199.02|198.89|199.02|198.89|8
1750161640000|2025-06-17 12:00:40|||||||||4
1750161660000|2025-06-17 12:01:00||198.94||198.94||198.94||198.94|2
1750161670000|2025-06-17 12:01:10|199.07||199.07||199.07||199.07||8
1750161690000|2025-06-17 12:01:30|||||||||5
1750161710000|2025-06-17 12:01:50|199.12|198.99|199.12|199.04|199.12|199.04|199.12|198.99|45
1750161720000|2025-06-17 12:02:00|||||||||23
1750161730000|2025-06-17 12:02:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|257
1750161740000|2025-06-17 12:02:20|199.22||199.17||199.22||199.17||95
1750161750000|2025-06-17 12:02:30|199.12|199.04|199.12|199.04|199.12|199.04|199.07|198.99|37
1750161760000|2025-06-17 12:02:40||198.99||199.04||199.04||198.99|7
1750161770000|2025-06-17 12:02:50|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|0
1750161780000|2025-06-17 12:03:00|199.17||199.17||199.17||199.12||0
1750161790000|2025-06-17 12:03:10||199.09||199.09||199.09||199.09|8
1750161800000|2025-06-17 12:03:20|199.22|199.04|199.22|199.14|199.22|199.14|199.22|199.04|268
1750161810000|2025-06-17 12:03:30|199.27|199.09|199.22|199.14|199.27|199.14|199.22|199.09|56
1750161820000|2025-06-17 12:03:40|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|10
1750161830000|2025-06-17 12:03:50|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|4
1750161840000|2025-06-17 12:04:00|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|3
1750161850000|2025-06-17 12:04:10|199.17|199.09|199.22|199.09|199.22|199.14|199.17|199.09|19
1750161860000|2025-06-17 12:04:20|199.17|199.14|199.17|199.09|199.17|199.14|199.17|199.09|1
1750161870000|2025-06-17 12:04:30||199.04||199.09||199.09||199.04|11
1750161880000|2025-06-17 12:04:40|199.22|199.14|199.27|199.14|199.27|199.14|199.22|199.14|6
1750161890000|2025-06-17 12:04:50|199.22||199.22||199.27||199.22||0
1750161910000|2025-06-17 12:05:10|199.27|199.19|199.22|199.14|199.27|199.19|199.22|199.14|28
1750161920000|2025-06-17 12:05:20|||||||||6
1750161930000|2025-06-17 12:05:30|199.27|199.09|199.17|199.09|199.27|199.09|199.12|199.04|100
1750161940000|2025-06-17 12:05:40|199.22||199.22||199.22||199.22||2
1750161950000|2025-06-17 12:05:50||199.14||199.09||199.14||199.09|11
1750161960000|2025-06-17 12:06:00|199.17|199.14|199.17|199.09|199.17|199.14|199.17|199.09|8
1750161980000|2025-06-17 12:06:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|100
1750161990000|2025-06-17 12:06:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|17
1750162000000|2025-06-17 12:06:40|199.37|199.24|199.37|199.29|199.37|199.29|199.37|199.24|303
1750162010000|2025-06-17 12:06:50||199.24||199.24||199.24||199.24|3
1750162020000|2025-06-17 12:07:00|199.42|199.29|199.42|199.34|199.42|199.34|199.42|199.29|430
1750162030000|2025-06-17 12:07:10|199.37|199.29|199.37|199.29|199.37|199.29|199.37|199.29|8
1750162040000|2025-06-17 12:07:20|199.32|199.19|199.32|199.19|199.32|199.24|199.32|199.19|337
1750162050000|2025-06-17 12:07:30||199.24||199.24||199.24||199.24|7
1750162060000|2025-06-17 12:07:40|199.27|199.19|199.32|199.24|199.32|199.24|199.27|199.19|407
1750162070000|2025-06-17 12:07:50|||||||||30
1750162080000|2025-06-17 12:08:00|||||||||8
1750162090000|2025-06-17 12:08:10|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|31
1750162110000|2025-06-17 12:08:30|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|11
1750162120000|2025-06-17 12:08:40|||||||||400
1750162130000|2025-06-17 12:08:50||199.19||199.19||199.24||199.19|25
1750162140000|2025-06-17 12:09:00|199.27|199.24|199.27|199.19|199.27|199.24|199.27|199.19|1
1750162150000|2025-06-17 12:09:10|||||||||4
1750162160000|2025-06-17 12:09:20|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|52
1750162170000|2025-06-17 12:09:30|199.22||199.17||199.22||199.17||0
1750162180000|2025-06-17 12:09:40|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|8
1750162190000|2025-06-17 12:09:50|||||||||4
1750162200000|2025-06-17 12:10:00|199.07|198.99|199.12|198.99|199.12|199.04|199.07|198.99|14
1750162210000|2025-06-17 12:10:10||199.04||199.04||199.04||199.04|1
1750162230000|2025-06-17 12:10:30|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.94|1
1750162250000|2025-06-17 12:10:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|4
1750162270000|2025-06-17 12:11:10|||||||||26
1750162280000|2025-06-17 12:11:20|||||||||3
1750162290000|2025-06-17 12:11:30|199.17||199.12||199.17||199.12||24
1750162300000|2025-06-17 12:11:40|||||||||21
1750162320000|2025-06-17 12:12:00|199.17|199.09|199.17|199.09|199.22|199.14|199.17|199.09|6
1750162340000|2025-06-17 12:12:20|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|29
1750162350000|2025-06-17 12:12:30|||||||||1
1750162360000|2025-06-17 12:12:40|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|36
1750162370000|2025-06-17 12:12:50|||||||||41
1750162380000|2025-06-17 12:13:00|||||||||1501
1750162390000|2025-06-17 12:13:10|||||||||1500
1750162400000|2025-06-17 12:13:20|||||||||5
1750162410000|2025-06-17 12:13:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|21
1750162420000|2025-06-17 12:13:40|||||||||4
1750162450000|2025-06-17 12:14:10|||||||||1
1750162460000|2025-06-17 12:14:20|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|111
1750162470000|2025-06-17 12:14:30|199.07|198.99|199.07|198.94|199.07|198.99|199.07|198.94|21
1750162480000|2025-06-17 12:14:40|199.02|198.99|199.07|198.99|199.07|198.99|199.02|198.99|129
1750162500000|2025-06-17 12:15:00|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|108
1750162510000|2025-06-17 12:15:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|44
1750162530000|2025-06-17 12:15:30|||||||||4
1750162540000|2025-06-17 12:15:40|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|34
1750162560000|2025-06-17 12:16:00|199.27|199.19|199.22|199.14|199.27|199.19|199.22|199.14|55
1750162570000|2025-06-17 12:16:10|199.17|199.09|199.17|199.09|199.22|199.09|199.17|199.04|211
1750162580000|2025-06-17 12:16:20|||||||||4
1750162590000|2025-06-17 12:16:30|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.14|137
1750162600000|2025-06-17 12:16:40|||||||||204
1750162620000|2025-06-17 12:17:00|199.22|199.14|199.22|199.14|199.22|199.19|199.22|199.14|32359
1750162630000|2025-06-17 12:17:10||199.09||199.09||199.09||199.09|3
1750162640000|2025-06-17 12:17:20|199.17|199.14|199.17|199.09|199.22|199.14|199.17|199.09|2509
1750162650000|2025-06-17 12:17:30|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|2502
1750162660000|2025-06-17 12:17:40|199.07|198.99|199.07|198.99|199.12|199.04|199.07|198.99|4
1750162680000|2025-06-17 12:18:00|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|20
1750162690000|2025-06-17 12:18:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|74
1750162700000|2025-06-17 12:18:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|0
1750162710000|2025-06-17 12:18:30|||||||||10
1750162720000|2025-06-17 12:18:40|198.87|198.79|198.87|198.79|198.92|198.84|198.87|198.79|260
1750162730000|2025-06-17 12:18:50|||||||||5
1750162740000|2025-06-17 12:19:00|198.82|198.74|198.82|198.74|198.82|198.79|198.82|198.74|29
1750162750000|2025-06-17 12:19:10|198.87|198.69|198.82|198.74|198.87|198.74|198.82|198.69|176
1750162760000|2025-06-17 12:19:20|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.79|0
1750162770000|2025-06-17 12:19:30|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|164
1750162780000|2025-06-17 12:19:40|||||||||6
1750162790000|2025-06-17 12:19:50|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|6
1750162800000|2025-06-17 12:20:00|198.97||198.97||198.97||198.97||0
1750162810000|2025-06-17 12:20:10|198.92||198.92||198.97||198.92||0
1750162820000|2025-06-17 12:20:20|198.97|198.89|198.97|198.89|199.02|198.89|198.92|198.89|19
1750162830000|2025-06-17 12:20:30|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|1
1750162850000|2025-06-17 12:20:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|6
1750162860000|2025-06-17 12:21:00|199.07||199.02||199.07||199.02||25
1750162870000|2025-06-17 12:21:10|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.99|8
1750162880000|2025-06-17 12:21:20|||||||||212
1750162890000|2025-06-17 12:21:30|199.02|198.94|199.02|198.94|199.07|198.94|199.02|198.94|145
1750162900000|2025-06-17 12:21:40|199.07|198.99|199.07|198.99|199.07|198.99|199.02|198.94|218
1750162910000|2025-06-17 12:21:50|199.12||199.12||199.12||199.07||5
1750162920000|2025-06-17 12:22:00||199.04||199.04||199.04||199.04|10
1750162930000|2025-06-17 12:22:10|||||||||7
1750162940000|2025-06-17 12:22:20||198.99||198.99||199.04||198.99|1
1750162950000|2025-06-17 12:22:30|199.07||199.12||199.12||199.07||0
1750162960000|2025-06-17 12:22:40|199.07|199.04|199.12|198.99|199.12|199.04|199.07|198.99|3
1750162970000|2025-06-17 12:22:50|199.07||199.07||199.07||199.07||0
1750162980000|2025-06-17 12:23:00|199.12||199.12||199.12||199.07||39
1750162990000|2025-06-17 12:23:10|199.07||199.07||199.12||199.07||16
1750163000000|2025-06-17 12:23:20||198.94||198.94||198.99||198.94|19
1750163010000|2025-06-17 12:23:30|199.02|198.99|199.02|198.94|199.02|198.99|199.02|198.94|1
1750163020000|2025-06-17 12:23:40|||||||||100
1750163030000|2025-06-17 12:23:50|198.97|198.89|199.02|198.89|199.02|198.94|198.97|198.89|11
1750163040000|2025-06-17 12:24:00||198.94||198.89||198.94||198.89|0
1750163050000|2025-06-17 12:24:10|198.97|198.94|198.97|198.89|198.97|198.94|198.97|198.89|5
1750163060000|2025-06-17 12:24:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|10
1750163070000|2025-06-17 12:24:30|||||||||4942
1750163080000|2025-06-17 12:24:40|||||||||4942
1750163090000|2025-06-17 12:24:50|||||||||6082
1750163100000|2025-06-17 12:25:00|||||||||4
1750163110000|2025-06-17 12:25:10|||||||||1
1750163120000|2025-06-17 12:25:20|199.07|198.99|199.02|198.94|199.07|198.99|199.02|198.94|60
1750163130000|2025-06-17 12:25:30|199.07||199.02||199.07||199.02||0
1750163150000|2025-06-17 12:25:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|18
1750163160000|2025-06-17 12:26:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|8
1750163180000|2025-06-17 12:26:20|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.94|9
1750163210000|2025-06-17 12:26:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|21
1750163220000|2025-06-17 12:27:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|0
1750163230000|2025-06-17 12:27:10|||||||||4
1750163270000|2025-06-17 12:27:50|||||||||9
1750163290000|2025-06-17 12:28:10|||||||||11
1750163330000|2025-06-17 12:28:50||198.84||198.84||198.84||198.84|13
1750163340000|2025-06-17 12:29:00|198.92||198.92||198.92||198.92||38
1750163360000|2025-06-17 12:29:20|198.97||198.97||198.97||198.97||53
1750163370000|2025-06-17 12:29:30|||||||||26
1750163380000|2025-06-17 12:29:40||198.89||198.89||198.89||198.89|0
1750163400000|2025-06-17 12:30:00|198.92|198.84|198.72|198.54|198.92|198.84|198.62|198.49|447
1750163410000|2025-06-17 12:30:10|198.67|198.59|198.77|198.64|198.77|198.64|198.67|198.59|18
1750163420000|2025-06-17 12:30:20|198.72|198.59|198.77|198.64|198.77|198.69|198.72|198.59|16
1750163430000|2025-06-17 12:30:30|198.72||198.77||198.77||198.72||18
1750163440000|2025-06-17 12:30:40|198.72|198.69|198.77|198.64|198.77|198.69|198.72|198.64|15
1750163450000|2025-06-17 12:30:50||198.69||198.64||198.69||198.64|0
1750163460000|2025-06-17 12:31:00|198.72|198.59|198.62|198.54|198.77|198.59|198.62|198.54|7
1750163470000|2025-06-17 12:31:10|198.67|198.49|198.62|198.54|198.67|198.54|198.62|198.49|10
1750163480000|2025-06-17 12:31:20|198.67||198.67||198.67||198.67||13
1750163490000|2025-06-17 12:31:30|||||||||1
1750163500000|2025-06-17 12:31:40|198.72|198.59|198.72|198.59|198.72|198.59|198.72|198.54|15
1750163510000|2025-06-17 12:31:50||198.64||198.59||198.64||198.59|2
1750163520000|2025-06-17 12:32:00|198.77|198.64|198.77|198.69|198.77|198.69|198.77|198.64|53
1750163530000|2025-06-17 12:32:10||198.64||198.64||198.69||198.64|3
1750163540000|2025-06-17 12:32:20||198.69||198.69||198.69||198.69|2
1750163550000|2025-06-17 12:32:30|198.72|198.64|198.72|198.59|198.72|198.69|198.72|198.59|16
1750163560000|2025-06-17 12:32:40|198.67|198.54|198.62|198.54|198.67|198.54|198.62|198.54|0
1750163570000|2025-06-17 12:32:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|25
1750163580000|2025-06-17 12:33:00|||||||||1
1750163590000|2025-06-17 12:33:10|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|40
1750163600000|2025-06-17 12:33:20|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|17
1750163610000|2025-06-17 12:33:30|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|13
1750163640000|2025-06-17 12:34:00|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.49|152
1750163650000|2025-06-17 12:34:10|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|2
1750163660000|2025-06-17 12:34:20|198.57||198.57||198.57||198.57||0
1750163670000|2025-06-17 12:34:30|||||||||6
1750163680000|2025-06-17 12:34:40|||||||||1
1750163700000|2025-06-17 12:35:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|12
1750163720000|2025-06-17 12:35:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|6
1750163730000|2025-06-17 12:35:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|27
1750163740000|2025-06-17 12:35:40|||||||||2
1750163750000|2025-06-17 12:35:50|||||||||4
1750163770000|2025-06-17 12:36:10|198.57|198.49|198.62|198.49|198.62|198.54|198.57|198.49|72
1750163780000|2025-06-17 12:36:20|198.57||198.57||198.62||198.57||0
1750163800000|2025-06-17 12:36:40|198.52|198.44|198.52|198.39|198.57|198.44|198.47|198.39|10
1750163810000|2025-06-17 12:36:50|198.47|198.44|198.57|198.44|198.57|198.44|198.47|198.44|5
1750163820000|2025-06-17 12:37:00|198.52||198.57||198.57||198.52||18
1750163830000|2025-06-17 12:37:10|198.52|198.49|198.57|198.49|198.62|198.49|198.52|198.49|4
1750163840000|2025-06-17 12:37:20|198.62||198.62||198.62||198.57||0
1750163850000|2025-06-17 12:37:30|198.57|198.44|198.57|198.44|198.57|198.49|198.57|198.44|7
1750163860000|2025-06-17 12:37:40||198.49||198.49||198.49||198.44|0
1750163870000|2025-06-17 12:37:50|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|0
1750163880000|2025-06-17 12:38:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|13
1750163890000|2025-06-17 12:38:10|198.62|198.44|198.62|198.49|198.62|198.54|198.62|198.44|24
1750163900000|2025-06-17 12:38:20|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.49|0
1750163920000|2025-06-17 12:38:40|||||||||5
1750163930000|2025-06-17 12:38:50|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|10
1750163940000|2025-06-17 12:39:00|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|1005
1750163950000|2025-06-17 12:39:10||198.59||198.59||198.59||198.59|1
1750163960000|2025-06-17 12:39:20|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|1009
1750163970000|2025-06-17 12:39:30|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|12
1750163980000|2025-06-17 12:39:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|5
1750163990000|2025-06-17 12:39:50|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|10
1750164000000|2025-06-17 12:40:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|10
1750164010000|2025-06-17 12:40:10|198.72|198.54|198.72|198.64|198.72|198.64|198.72|198.54|3
1750164020000|2025-06-17 12:40:20|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|16
1750164030000|2025-06-17 12:40:30|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|9
1750164040000|2025-06-17 12:40:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|6
1750164060000|2025-06-17 12:41:00|||||||||2
1750164080000|2025-06-17 12:41:20|||||||||817
1750164090000|2025-06-17 12:41:30|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|22
1750164100000|2025-06-17 12:41:40|198.77||198.77||198.77||198.77||0
1750164120000|2025-06-17 12:42:00|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|146
1750164130000|2025-06-17 12:42:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|9
1750164140000|2025-06-17 12:42:20||198.59||198.59||198.64||198.59|6
1750164150000|2025-06-17 12:42:30|198.67|198.54|198.67|198.59|198.67|198.59|198.67|198.54|5
1750164170000|2025-06-17 12:42:50|||||||||1
1750164180000|2025-06-17 12:43:00|198.62|198.54|198.62|198.54|198.67|198.59|198.62|198.54|1
1750164190000|2025-06-17 12:43:10|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|5
1750164200000|2025-06-17 12:43:20|198.67||198.62||198.67||198.62||0
1750164210000|2025-06-17 12:43:30||198.49||198.54||198.54||198.49|38
1750164220000|2025-06-17 12:43:40|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|0
1750164250000|2025-06-17 12:44:10|198.67|198.54|198.67|198.54|198.67|198.54|198.67|198.54|14
1750164260000|2025-06-17 12:44:20|198.62||198.62||198.67||198.62||9
1750164270000|2025-06-17 12:44:30|||||||||5
1750164320000|2025-06-17 12:45:20|||||||||568
1750164330000|2025-06-17 12:45:30|||||||||5
1750164350000|2025-06-17 12:45:50|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|23
1750164360000|2025-06-17 12:46:00|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|16
1750164370000|2025-06-17 12:46:10|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|55
1750164380000|2025-06-17 12:46:20|198.52|198.44|198.52|198.39|198.52|198.44|198.47|198.39|0
1750164390000|2025-06-17 12:46:30|198.47|198.44|198.52|198.44|198.52|198.44|198.47|198.44|6
1750164400000|2025-06-17 12:46:40|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|3
1750164420000|2025-06-17 12:47:00||198.39||198.44||198.44||198.39|0
1750164430000|2025-06-17 12:47:10|198.47|198.39|198.47|198.39|198.52|198.44|198.47|198.39|14
1750164440000|2025-06-17 12:47:20|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|19
1750164450000|2025-06-17 12:47:30||198.34||198.34||198.39||198.34|49
1750164460000|2025-06-17 12:47:40||198.39||198.39||198.39||198.34|0
1750164470000|2025-06-17 12:47:50|||||||||5
1750164480000|2025-06-17 12:48:00|198.52||198.52||198.52||198.52||6
1750164490000|2025-06-17 12:48:10|198.47||198.47||198.52||198.47||0
1750164500000|2025-06-17 12:48:20||198.34||198.39||198.39||198.34|0
1750164510000|2025-06-17 12:48:30|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|286
1750164520000|2025-06-17 12:48:40|198.47|198.39|198.47|198.39|198.52|198.44|198.47|198.39|0
1750164530000|2025-06-17 12:48:50|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.44|22
1750164540000|2025-06-17 12:49:00||198.39||198.39||198.44||198.39|7
1750164550000|2025-06-17 12:49:10|198.57|198.44|198.57|198.44|198.57|198.44|198.52|198.44|3
1750164560000|2025-06-17 12:49:20|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|0
1750164570000|2025-06-17 12:49:30|198.52|198.49|198.57|198.49|198.57|198.49|198.52|198.49|16
1750164600000|2025-06-17 12:50:00|198.52|198.44|198.52|198.39|198.52|198.49|198.52|198.39|14
1750164610000|2025-06-17 12:50:10|198.47|198.44|198.47|198.39|198.47|198.44|198.47|198.39|12
1750164640000|2025-06-17 12:50:40|||||||||2
1750164660000|2025-06-17 12:51:00|||||||||4
1750164670000|2025-06-17 12:51:10|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|18
1750164680000|2025-06-17 12:51:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|19
1750164720000|2025-06-17 12:52:00|||||||||5
1750164730000|2025-06-17 12:52:10|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|74
1750164750000|2025-06-17 12:52:30||198.34||198.34||198.34||198.34|20
1750164760000|2025-06-17 12:52:40|198.42|198.39|198.42|198.34|198.42|198.39|198.42|198.34|14
1750164780000|2025-06-17 12:53:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|67
1750164790000|2025-06-17 12:53:10|198.42|198.34|198.42|198.34|198.47|198.34|198.42|198.34|245
1750164800000|2025-06-17 12:53:20|198.47||198.42||198.47||198.42||79
1750164810000|2025-06-17 12:53:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|11
1750164820000|2025-06-17 12:53:40||198.34||198.39||198.39||198.34|0
1750164830000|2025-06-17 12:53:50|198.52|198.34|198.47|198.34|198.52|198.34|198.47|198.34|17
1750164840000|2025-06-17 12:54:00|198.42||198.42||198.42||198.42||5
1750164850000|2025-06-17 12:54:10|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|8
1750164870000|2025-06-17 12:54:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|44
1750164900000|2025-06-17 12:55:00|198.32|198.24|198.37|198.24|198.37|198.29|198.32|198.24|24
1750164910000|2025-06-17 12:55:10||198.29||198.29||198.29||198.29|0
1750164920000|2025-06-17 12:55:20|||||||||1
1750164930000|2025-06-17 12:55:30|||||||||2
1750164950000|2025-06-17 12:55:50||198.24||198.24||198.29||198.24|0
1750164960000|2025-06-17 12:56:00||198.29||198.29||198.29||198.24|160
1750164980000|2025-06-17 12:56:20|198.32|198.24|198.47|198.39|198.47|198.39|198.32|198.24|24
1750165000000|2025-06-17 12:56:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|26
1750165010000|2025-06-17 12:56:50|||||||||26
1750165020000|2025-06-17 12:57:00|198.47||198.42||198.47||198.42||21
1750165030000|2025-06-17 12:57:10|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|24
1750165040000|2025-06-17 12:57:20|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|39
1750165060000|2025-06-17 12:57:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|1
1750165070000|2025-06-17 12:57:50|||||||||2
1750165080000|2025-06-17 12:58:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|32
1750165100000|2025-06-17 12:58:20|||||||||7
1750165130000|2025-06-17 12:58:50|198.57||198.52||198.57||198.52||25
1750165140000|2025-06-17 12:59:00|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|3
1750165150000|2025-06-17 12:59:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|43
1750165160000|2025-06-17 12:59:20|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|6
1750165170000|2025-06-17 12:59:30|198.57||198.57||198.57||198.57||1
1750165190000|2025-06-17 12:59:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|2
1750165200000|2025-06-17 13:00:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|35
1750165210000|2025-06-17 13:00:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|4
1750165220000|2025-06-17 13:00:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|25
1750165230000|2025-06-17 13:00:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|10
1750165250000|2025-06-17 13:00:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|9
1750165260000|2025-06-17 13:01:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|2
1750165270000|2025-06-17 13:01:10|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|34
1750165280000|2025-06-17 13:01:20|198.72|198.69|198.82|198.69|198.82|198.69|198.67|198.69|106
1750165290000|2025-06-17 13:01:30||198.74||198.69||198.74||198.69|0
1750165300000|2025-06-17 13:01:40|198.77||198.77||198.82||198.77||300
1750165310000|2025-06-17 13:01:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|7
1750165320000|2025-06-17 13:02:00|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|4
1750165330000|2025-06-17 13:02:10|||||||||20
1750165350000|2025-06-17 13:02:30|||||||||6
1750165360000|2025-06-17 13:02:40|198.77|198.69|198.82|198.69|198.82|198.74|198.77|198.69|2
1750165370000|2025-06-17 13:02:50|198.77||198.77||198.77||198.77||0
1750165380000|2025-06-17 13:03:00|||||||||3
1750165390000|2025-06-17 13:03:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|1
1750165410000|2025-06-17 13:03:30|||||||||4
1750165440000|2025-06-17 13:04:00|||||||||2
1750165450000|2025-06-17 13:04:10|||||||||86
1750165460000|2025-06-17 13:04:20|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|90
1750165470000|2025-06-17 13:04:30|198.77||198.77||198.77||198.72||0
1750165480000|2025-06-17 13:04:40|198.82|198.69|198.77|198.69|198.82|198.69|198.77|198.69|8
1750165490000|2025-06-17 13:04:50|198.82||198.77||198.82||198.77||11
1750165500000|2025-06-17 13:05:00|198.82|198.64|198.77|198.69|198.82|198.69|198.72|198.64|9
1750165520000|2025-06-17 13:05:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1750165530000|2025-06-17 13:05:30|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|7
1750165540000|2025-06-17 13:05:40||198.69||198.69||198.69||198.69|19
1750165550000|2025-06-17 13:05:50|198.82|198.64|198.77|198.69|198.82|198.69|198.77|198.64|18
1750165560000|2025-06-17 13:06:00|198.82|198.64|198.82|198.69|198.82|198.69|198.82|198.64|2
1750165570000|2025-06-17 13:06:10|198.77||198.77||198.82||198.77||0
1750165580000|2025-06-17 13:06:20|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|0
1750165590000|2025-06-17 13:06:30|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|5
1750165600000|2025-06-17 13:06:40|||||||||11
1750165610000|2025-06-17 13:06:50||198.64||198.69||198.69||198.64|4
1750165620000|2025-06-17 13:07:00|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|7
1750165630000|2025-06-17 13:07:10|198.72||198.77||198.77||198.72||0
1750165640000|2025-06-17 13:07:20|198.72||198.72||198.72||198.72||18
1750165650000|2025-06-17 13:07:30|198.77|198.69|198.77|198.64|198.77|198.69|198.72|198.64|14
1750165660000|2025-06-17 13:07:40|198.72||198.72||198.72||198.72||4
1750165680000|2025-06-17 13:08:00|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|3
1750165690000|2025-06-17 13:08:10||198.69||198.69||198.69||198.64|5
1750165700000|2025-06-17 13:08:20|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|5
1750165710000|2025-06-17 13:08:30|198.77||198.72||198.77||198.72||1
1750165730000|2025-06-17 13:08:50|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.59|3020
1750165740000|2025-06-17 13:09:00|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|6
1750165750000|2025-06-17 13:09:10|198.72||198.67||198.72||198.67||16
1750165780000|2025-06-17 13:09:40|198.72|198.64|198.77|198.64|198.77|198.69|198.72|198.64|19
1750165790000|2025-06-17 13:09:50|198.72||198.77||198.77||198.72||13
1750165800000|2025-06-17 13:10:00|198.72||198.77||198.77||198.72||1
1750165810000|2025-06-17 13:10:10|198.72||198.72||198.72||198.72||0
1750165820000|2025-06-17 13:10:20|||||||||6
1750165830000|2025-06-17 13:10:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|7
1750165850000|2025-06-17 13:10:50|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|11
1750165860000|2025-06-17 13:11:00|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|2
1750165870000|2025-06-17 13:11:10|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|1
1750165880000|2025-06-17 13:11:20|198.62||198.62||198.67||198.62||0
1750165890000|2025-06-17 13:11:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|998
1750165900000|2025-06-17 13:11:40||198.54||198.59||198.59||198.54|15
1750165920000|2025-06-17 13:12:00|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|0
1750165930000|2025-06-17 13:12:10||198.59||198.59||198.59||198.54|7
1750165940000|2025-06-17 13:12:20|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|9
1750165970000|2025-06-17 13:12:50|||||||||9
1750165980000|2025-06-17 13:13:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|57
1750165990000|2025-06-17 13:13:10|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|14
1750166020000|2025-06-17 13:13:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|13
1750166030000|2025-06-17 13:13:50|198.67||198.67||198.67||198.67||18
1750166040000|2025-06-17 13:14:00||198.59||198.59||198.59||198.59|0
1750166070000|2025-06-17 13:14:30|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|49
1750166090000|2025-06-17 13:14:50|198.67||198.67||198.67||198.67||1
1750166100000|2025-06-17 13:15:00|||||||||10
1750166120000|2025-06-17 13:15:20|||||||||1
1750166130000|2025-06-17 13:15:30|198.72||198.67||198.72||198.67||4
1750166140000|2025-06-17 13:15:40|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|15
1750166150000|2025-06-17 13:15:50|198.67||198.67||198.67||198.62||9
1750166160000|2025-06-17 13:16:00|198.62|198.49|198.62|198.54|198.67|198.54|198.62|198.49|168
1750166170000|2025-06-17 13:16:10|198.67||198.67||198.67||198.67||7
1750166180000|2025-06-17 13:16:20|198.62||198.62||198.62||198.62||17
1750166190000|2025-06-17 13:16:30|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|7
1750166200000|2025-06-17 13:16:40|198.62||198.62||198.62||198.62||4
1750166220000|2025-06-17 13:17:00|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|7
1750166230000|2025-06-17 13:17:10|198.77|198.69|198.77|198.64|198.77|198.69|198.77|198.64|21
1750166240000|2025-06-17 13:17:20|198.72||198.72||198.77||198.72||1
1750166270000|2025-06-17 13:17:50|||||||||5
1750166280000|2025-06-17 13:18:00|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|26
1750166310000|2025-06-17 13:18:30|||||||||4
1750166320000|2025-06-17 13:18:40|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|16
1750166330000|2025-06-17 13:18:50|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|209
1750166340000|2025-06-17 13:19:00||198.59||198.64||198.64||198.59|3
1750166350000|2025-06-17 13:19:10|||||||||1
1750166360000|2025-06-17 13:19:20|||||||||4
1750166370000|2025-06-17 13:19:30|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|100
1750166380000|2025-06-17 13:19:40|198.72||198.72||198.72||198.72||11
1750166390000|2025-06-17 13:19:50|198.67||198.67||198.67||198.67||5
1750166400000|2025-06-17 13:20:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|7
1750166410000|2025-06-17 13:20:10|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|2
1750166420000|2025-06-17 13:20:20|198.67||198.67||198.67||198.67||3717
1750166450000|2025-06-17 13:20:50|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|43
1750166460000|2025-06-17 13:21:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|17
1750166470000|2025-06-17 13:21:10|||||||||7
1750166480000|2025-06-17 13:21:20|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|8
1750166490000|2025-06-17 13:21:30|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.54|2
1750166530000|2025-06-17 13:22:10|||||||||5
1750166540000|2025-06-17 13:22:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|13
1750166550000|2025-06-17 13:22:30|||||||||1
1750166560000|2025-06-17 13:22:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|7
1750166570000|2025-06-17 13:22:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|1
1750166580000|2025-06-17 13:23:00|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|13
1750166590000|2025-06-17 13:23:10|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|19
1750166600000|2025-06-17 13:23:20|198.52|198.44|198.57|198.44|198.57|198.49|198.52|198.44|322
1750166610000|2025-06-17 13:23:30|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|613
1750166620000|2025-06-17 13:23:40|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.44|344
1750166640000|2025-06-17 13:24:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|39
1750166650000|2025-06-17 13:24:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|6
1750166670000|2025-06-17 13:24:30|||||||||4
1750166700000|2025-06-17 13:25:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|17
1750166710000|2025-06-17 13:25:10|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|2
1750166720000|2025-06-17 13:25:20|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|16
1750166730000|2025-06-17 13:25:30|198.57||198.57||198.62||198.57||5
1750166740000|2025-06-17 13:25:40|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|69
1750166750000|2025-06-17 13:25:50|198.72|198.59|198.72|198.59|198.72|198.59|198.67|198.59|31
1750166760000|2025-06-17 13:26:00|198.67||198.67||198.72||198.67||0
1750166770000|2025-06-17 13:26:10|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|25
1750166780000|2025-06-17 13:26:20|198.77||198.72||198.77||198.72||1
1750166800000|2025-06-17 13:26:40|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.49|9
1750166810000|2025-06-17 13:26:50|198.57|198.49|198.57|198.49|198.57|198.54|198.57|198.49|51
1750166820000|2025-06-17 13:27:00|||||||||3
1750166830000|2025-06-17 13:27:10||198.44||198.49||198.49||198.44|194
1750166840000|2025-06-17 13:27:20|198.62||198.57||198.62||198.57||9
1750166860000|2025-06-17 13:27:40|||||||||11
1750166880000|2025-06-17 13:28:00|198.62||198.57||198.62||198.57||12
1750166890000|2025-06-17 13:28:10|198.62||198.62||198.62||198.62||8
1750166900000|2025-06-17 13:28:20|198.57||198.57||198.62||198.57||5
1750166910000|2025-06-17 13:28:30|||||||||3
1750166930000|2025-06-17 13:28:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|45
1750166940000|2025-06-17 13:29:00|||||||||4
1750166960000|2025-06-17 13:29:20|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|9
1750166970000|2025-06-17 13:29:30|||||||||1
1750166990000|2025-06-17 13:29:50|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|79
1750167000000|2025-06-17 13:30:00|198.52|198.44|198.67|198.54|198.67|198.59|198.47|198.39|264
1750167010000|2025-06-17 13:30:10|198.62|198.59|198.77|198.69|198.77|198.69|198.62|198.54|30
1750167020000|2025-06-17 13:30:20|198.82|198.64|198.77|198.69|198.82|198.69|198.77|198.64|18
1750167030000|2025-06-17 13:30:30|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|1
1750167040000|2025-06-17 13:30:40|198.67|198.54|198.67|198.59|198.72|198.59|198.67|198.54|126
1750167050000|2025-06-17 13:30:50|198.72|198.64|198.72|198.59|198.72|198.64|198.67|198.59|23
1750167060000|2025-06-17 13:31:00|198.77|198.64|198.77|198.69|198.77|198.69|198.72|198.64|0
1750167070000|2025-06-17 13:31:10|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|12
1750167080000|2025-06-17 13:31:20|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|24
1750167090000|2025-06-17 13:31:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|14
1750167100000|2025-06-17 13:31:40|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|19
1750167110000|2025-06-17 13:31:50|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|3
1750167120000|2025-06-17 13:32:00|198.77|198.74|198.77|198.69|198.77|198.74|198.77|198.69|14
1750167130000|2025-06-17 13:32:10|198.82|198.74|198.82|198.74|198.87|198.74|198.77|198.74|50
1750167140000|2025-06-17 13:32:20|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|27
1750167150000|2025-06-17 13:32:30|198.87|198.69|198.87|198.79|198.87|198.79|198.87|198.69|18
1750167160000|2025-06-17 13:32:40|198.82|198.74|198.92|198.84|198.97|198.84|198.82|198.74|28
1750167170000|2025-06-17 13:32:50|198.97|198.89|198.92|198.79|198.97|198.89|198.92|198.79|259
1750167180000|2025-06-17 13:33:00|198.87|198.74|198.87|198.79|198.87|198.79|198.82|198.74|17
1750167190000|2025-06-17 13:33:10|198.92|198.84|198.87|198.74|198.92|198.84|198.87|198.74|30
1750167200000|2025-06-17 13:33:20|198.82||198.82||198.87||198.82||24
1750167210000|2025-06-17 13:33:30|198.87||198.82||198.87||198.82||17
1750167220000|2025-06-17 13:33:40|198.87||198.82||198.87||198.82||13
1750167230000|2025-06-17 13:33:50|198.87||198.82||198.87||198.82||2
1750167250000|2025-06-17 13:34:10||198.69||198.74||198.74||198.69|14
1750167260000|2025-06-17 13:34:20|198.87|198.69|198.92|198.84|198.97|198.84|198.87|198.69|85
1750167270000|2025-06-17 13:34:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|18
1750167280000|2025-06-17 13:34:40|199.02||198.97||199.02||198.97||13
1750167300000|2025-06-17 13:35:00|198.92|198.84|198.92|198.84|198.97|198.89|198.92|198.79|41
1750167310000|2025-06-17 13:35:10|198.97|198.79|199.02|198.89|199.02|198.89|198.97|198.79|7
1750167320000|2025-06-17 13:35:20|198.97|198.84|198.87|198.79|198.97|198.84|198.87|198.79|6
1750167330000|2025-06-17 13:35:30|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|12
1750167340000|2025-06-17 13:35:40|||||||||4
1750167350000|2025-06-17 13:35:50|198.82|198.74|198.87|198.79|198.92|198.79|198.82|198.74|69
1750167360000|2025-06-17 13:36:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|8
1750167370000|2025-06-17 13:36:10|||||||||1
1750167380000|2025-06-17 13:36:20||198.74||198.74||198.74||198.74|1
1750167390000|2025-06-17 13:36:30|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.69|24
1750167400000|2025-06-17 13:36:40|||||||||799
1750167410000|2025-06-17 13:36:50|198.87|198.79|198.82|198.74|198.92|198.79|198.82|198.74|25
1750167420000|2025-06-17 13:37:00|198.77|198.69|198.72|198.64|198.82|198.69|198.72|198.59|6
1750167430000|2025-06-17 13:37:10|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|7
1750167440000|2025-06-17 13:37:20|||||||||10
1750167450000|2025-06-17 13:37:30|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|29
1750167460000|2025-06-17 13:37:40||198.54||198.54||198.54||198.54|6
1750167470000|2025-06-17 13:37:50|198.72|198.59|198.72|198.64|198.72|198.64|198.72|198.54|12
1750167480000|2025-06-17 13:38:00|||||||||1
1750167490000|2025-06-17 13:38:10|||||||||6
1750167510000|2025-06-17 13:38:30|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.69|16
1750167520000|2025-06-17 13:38:40||198.64||198.69||198.69||198.64|9
1750167530000|2025-06-17 13:38:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|13
1750167540000|2025-06-17 13:39:00|198.77|198.69|198.77|198.64|198.77|198.69|198.72|198.64|5
1750167550000|2025-06-17 13:39:10|198.72|198.59|198.67|198.59|198.72|198.59|198.67|198.59|2
1750167560000|2025-06-17 13:39:20|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|12
1750167570000|2025-06-17 13:39:30|||||||||4
1750167580000|2025-06-17 13:39:40|198.77|198.69|198.77|198.64|198.77|198.69|198.72|198.64|3
1750167590000|2025-06-17 13:39:50|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.64|4
1750167600000|2025-06-17 13:40:00|198.82|198.64|198.82|198.69|198.82|198.69|198.77|198.64|19
1750167610000|2025-06-17 13:40:10|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|0
1750167620000|2025-06-17 13:40:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|38
1750167630000|2025-06-17 13:40:30|198.82||198.77||198.82||198.77||2
1750167640000|2025-06-17 13:40:40|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|6
1750167650000|2025-06-17 13:40:50|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|25
1750167660000|2025-06-17 13:41:00|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|272
1750167670000|2025-06-17 13:41:10||198.69||198.69||198.69||198.69|10
1750167680000|2025-06-17 13:41:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|4
1750167690000|2025-06-17 13:41:30|||||||||76
1750167700000|2025-06-17 13:41:40|||||||||103
1750167710000|2025-06-17 13:41:50|||||||||239
1750167720000|2025-06-17 13:42:00|198.77|198.69|198.67|198.59|198.77|198.69|198.62|198.54|668
1750167730000|2025-06-17 13:42:10|198.72|198.54|198.62|198.54|198.72|198.59|198.62|198.54|51
1750167740000|2025-06-17 13:42:20|198.57|198.49|198.52|198.39|198.57|198.49|198.47|198.39|83
1750167750000|2025-06-17 13:42:30|198.47|198.44|198.52|198.39|198.57|198.49|198.47|198.39|161
1750167760000|2025-06-17 13:42:40|198.47|198.44|198.47|198.34|198.52|198.44|198.47|198.34|256
1750167770000|2025-06-17 13:42:50||198.39||198.39||198.39||198.39|0
1750167780000|2025-06-17 13:43:00|198.42|198.34|198.37|198.29|198.47|198.34|198.37|198.29|34
1750167790000|2025-06-17 13:43:10|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|7
1750167800000|2025-06-17 13:43:20|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|108
1750167810000|2025-06-17 13:43:30|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|78
1750167830000|2025-06-17 13:43:50|198.42|198.34|198.42|198.34|198.47|198.34|198.42|198.34|40
1750167840000|2025-06-17 13:44:00||198.29||198.34||198.34||198.29|34
1750167850000|2025-06-17 13:44:10|||||||||83
1750167860000|2025-06-17 13:44:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|173
1750167870000|2025-06-17 13:44:30||198.34||198.39||198.39||198.34|0
1750167890000|2025-06-17 13:44:50||198.34||198.34||198.34||198.34|53
1750167900000|2025-06-17 13:45:00|198.42|198.39|198.47|198.39|198.47|198.39|198.42|198.34|31
1750167910000|2025-06-17 13:45:10|198.52|198.44|198.62|198.49|198.62|198.49|198.52|198.44|47
1750167920000|2025-06-17 13:45:20|198.57|198.54|198.57|198.49|198.62|198.54|198.57|198.49|2
1750167930000|2025-06-17 13:45:30|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|80
1750167950000|2025-06-17 13:45:50||198.44||198.49||198.49||198.44|12
1750167970000|2025-06-17 13:46:10|198.62||198.57||198.62||198.57||28
1750167980000|2025-06-17 13:46:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|14
1750167990000|2025-06-17 13:46:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|496
1750168000000|2025-06-17 13:46:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1750168010000|2025-06-17 13:46:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|7
1750168020000|2025-06-17 13:47:00|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|29
1750168030000|2025-06-17 13:47:10|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|3
1750168040000|2025-06-17 13:47:20|198.52|198.39|198.57|198.44|198.57|198.44|198.52|198.39|7
1750168050000|2025-06-17 13:47:30|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|0
1750168060000|2025-06-17 13:47:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|6
1750168070000|2025-06-17 13:47:50||198.44||198.49||198.49||198.44|0
1750168080000|2025-06-17 13:48:00|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|7
1750168090000|2025-06-17 13:48:10||198.49||198.54||198.54||198.49|1
1750168100000|2025-06-17 13:48:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|92
1750168110000|2025-06-17 13:48:30|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|6
1750168120000|2025-06-17 13:48:40||198.44||198.49||198.49||198.44|6
1750168130000|2025-06-17 13:48:50|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|0
1750168140000|2025-06-17 13:49:00|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|5
1750168150000|2025-06-17 13:49:10|198.47|198.44|198.47|198.39|198.47|198.44|198.47|198.39|1
1750168160000|2025-06-17 13:49:20|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|8
1750168170000|2025-06-17 13:49:30|198.62||198.57||198.62||198.57||24
1750168180000|2025-06-17 13:49:40|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|7
1750168190000|2025-06-17 13:49:50|198.57||198.52||198.57||198.52||28
1750168200000|2025-06-17 13:50:00|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|13
1750168210000|2025-06-17 13:50:10||198.39||198.44||198.44||198.39|0
1750168230000|2025-06-17 13:50:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|28
1750168240000|2025-06-17 13:50:40|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|10
1750168250000|2025-06-17 13:50:50|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|27
1750168260000|2025-06-17 13:51:00|198.37||198.37||198.37||198.37||1
1750168270000|2025-06-17 13:51:10|198.42|198.34|198.47|198.39|198.47|198.39|198.42|198.34|33
1750168280000|2025-06-17 13:51:20|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|30
1750168290000|2025-06-17 13:51:30|198.62|198.54|198.62|198.49|198.62|198.54|198.57|198.49|15
1750168300000|2025-06-17 13:51:40|198.57|198.54|198.62|198.49|198.62|198.54|198.57|198.49|31
1750168310000|2025-06-17 13:51:50|198.67|198.54|198.62|198.54|198.67|198.59|198.62|198.49|8
1750168320000|2025-06-17 13:52:00|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|4
1750168330000|2025-06-17 13:52:10|198.77|198.64|198.77|198.64|198.77|198.69|198.77|198.64|8
1750168340000|2025-06-17 13:52:20|198.72|198.69|198.82|198.69|198.82|198.74|198.72|198.69|2287
1750168350000|2025-06-17 13:52:30||198.74||198.74||198.74||198.69|2
1750168360000|2025-06-17 13:52:40|198.87|198.79|198.82|198.74|198.92|198.79|198.82|198.74|94
1750168370000|2025-06-17 13:52:50|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|5
1750168380000|2025-06-17 13:53:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1750168390000|2025-06-17 13:53:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|3
1750168400000|2025-06-17 13:53:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|89
1750168410000|2025-06-17 13:53:30||198.74||198.74||198.79||198.74|10
1750168420000|2025-06-17 13:53:40|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.74|3
1750168430000|2025-06-17 13:53:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|5
1750168440000|2025-06-17 13:54:00|198.82|198.74|198.77|198.69|198.87|198.74|198.77|198.69|5
1750168450000|2025-06-17 13:54:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|3003
1750168460000|2025-06-17 13:54:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|1
1750168470000|2025-06-17 13:54:30|198.72||198.67||198.72||198.67||3003
1750168480000|2025-06-17 13:54:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|8
1750168490000|2025-06-17 13:54:50|198.67|198.59|198.62|198.49|198.67|198.59|198.62|198.49|7
1750168500000|2025-06-17 13:55:00|198.57|198.54|198.67|198.59|198.67|198.59|198.57|198.54|16
1750168510000|2025-06-17 13:55:10||198.54||198.59||198.59||198.54|0
1750168520000|2025-06-17 13:55:20||198.54||198.59||198.59||198.54|0
1750168530000|2025-06-17 13:55:30|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|0
1750168540000|2025-06-17 13:55:40|198.62|198.59|198.72|198.64|198.72|198.64|198.62|198.59|13
1750168550000|2025-06-17 13:55:50|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|0
1750168560000|2025-06-17 13:56:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|5
1750168570000|2025-06-17 13:56:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|3
1750168580000|2025-06-17 13:56:20|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|9
1750168590000|2025-06-17 13:56:30|198.77|198.64|198.77|198.69|198.82|198.69|198.72|198.64|125
1750168600000|2025-06-17 13:56:40|198.82||198.77||198.82||198.77||0
1750168610000|2025-06-17 13:56:50|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|4
1750168620000|2025-06-17 13:57:00|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|19
1750168630000|2025-06-17 13:57:10|198.82||198.82||198.82||198.82||3
1750168640000|2025-06-17 13:57:20|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|11
1750168650000|2025-06-17 13:57:30|198.82|198.79|198.87|198.79|198.87|198.79|198.82|198.74|90
1750168660000|2025-06-17 13:57:40|198.92|198.84|198.92|198.79|198.92|198.84|198.87|198.79|11
1750168670000|2025-06-17 13:57:50|198.97|198.84|198.97|198.89|198.97|198.89|198.97|198.84|3
1750168680000|2025-06-17 13:58:00|||||||||5
1750168690000|2025-06-17 13:58:10|||||||||1
1750168700000|2025-06-17 13:58:20|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|93
1750168730000|2025-06-17 13:58:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|17
1750168770000|2025-06-17 13:59:30|||||||||45
1750168780000|2025-06-17 13:59:40|198.92||198.92||198.92||198.87||18
1750168790000|2025-06-17 13:59:50|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|22
1750168800000|2025-06-17 14:00:00|198.87|198.79|198.97|198.89|198.97|198.89|198.87|198.79|64
1750168810000|2025-06-17 14:00:10|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|15
1750168820000|2025-06-17 14:00:20|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|6
1750168830000|2025-06-17 14:00:30|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|5
1750168840000|2025-06-17 14:00:40|198.92||198.87||198.92||198.87||3
1750168850000|2025-06-17 14:00:50|||||||||6
1750168860000|2025-06-17 14:01:00|198.82|198.74|198.82|198.69|198.87|198.74|198.82|198.69|141
1750168870000|2025-06-17 14:01:10|198.77|198.64|198.77|198.69|198.77|198.69|198.72|198.64|22
1750168880000|2025-06-17 14:01:20|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.59|11
1750168890000|2025-06-17 14:01:30|198.77||198.77||198.77||198.77||10
1750168900000|2025-06-17 14:01:40|198.72|198.69|198.72|198.59|198.77|198.69|198.72|198.59|17
1750168910000|2025-06-17 14:01:50|198.67||198.67||198.72||198.67||644
1750168920000|2025-06-17 14:02:00|198.57|198.54|198.52|198.44|198.57|198.59|198.52|198.44|32
1750168930000|2025-06-17 14:02:10|198.57|198.49|198.67|198.59|198.67|198.59|198.52|198.49|59
1750168940000|2025-06-17 14:02:20|198.62|198.54|198.62|198.54|198.62|198.59|198.62|198.54|2
1750168950000|2025-06-17 14:02:30|198.67||198.62||198.67||198.62||1
1750168960000|2025-06-17 14:02:40|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|8
1750168970000|2025-06-17 14:02:50||198.54||198.59||198.59||198.54|3
1750168980000|2025-06-17 14:03:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|4
1750168990000|2025-06-17 14:03:10|198.72||198.67||198.72||198.67||0
1750169000000|2025-06-17 14:03:20|198.72|198.54|198.67|198.59|198.72|198.59|198.67|198.54|104
1750169010000|2025-06-17 14:03:30|||||||||5
1750169020000|2025-06-17 14:03:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|22
1750169030000|2025-06-17 14:03:50|||||||||1
1750169040000|2025-06-17 14:04:00|198.77|198.59|198.72|198.64|198.77|198.64|198.72|198.59|10
1750169050000|2025-06-17 14:04:10|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|1
1750169060000|2025-06-17 14:04:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|6
1750169070000|2025-06-17 14:04:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|1
1750169080000|2025-06-17 14:04:40|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|6
1750169090000|2025-06-17 14:04:50|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|5
1750169100000|2025-06-17 14:05:00|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|42
1750169110000|2025-06-17 14:05:10|198.62|198.49|198.57|198.49|198.62|198.49|198.57|198.49|7
1750169120000|2025-06-17 14:05:20|198.62||198.62||198.62||198.57||12
1750169130000|2025-06-17 14:05:30|198.67|198.54|198.72|198.64|198.72|198.64|198.67|198.49|3189
1750169140000|2025-06-17 14:05:40|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.64|12
1750169150000|2025-06-17 14:05:50||198.64||198.69||198.69||198.64|22
1750169160000|2025-06-17 14:06:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|9
1750169170000|2025-06-17 14:06:10|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|29
1750169180000|2025-06-17 14:06:20|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|5
1750169200000|2025-06-17 14:06:40|198.82||198.77||198.82||198.77||17
1750169210000|2025-06-17 14:06:50|198.82||198.77||198.82||198.77||2
1750169220000|2025-06-17 14:07:00|198.87|198.74|198.87|198.74|198.87|198.74|198.82|198.74|38
1750169230000|2025-06-17 14:07:10|198.82||198.87||198.87||198.82||50
1750169240000|2025-06-17 14:07:20||198.79||198.74||198.79||198.74|57
1750169250000|2025-06-17 14:07:30|198.92|198.79|198.87|198.79|198.92|198.79|198.87|198.79|52
1750169260000|2025-06-17 14:07:40|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|60
1750169270000|2025-06-17 14:07:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|55
1750169280000|2025-06-17 14:08:00|198.87||198.87||198.87||198.82||57
1750169290000|2025-06-17 14:08:10|||||||||50
1750169300000|2025-06-17 14:08:20|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.74|41
1750169310000|2025-06-17 14:08:30|||||||||70
1750169320000|2025-06-17 14:08:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|56
1750169330000|2025-06-17 14:08:50|||||||||80
1750169340000|2025-06-17 14:09:00|||||||||49
1750169350000|2025-06-17 14:09:10|198.92||198.87||198.92||198.87||61
1750169360000|2025-06-17 14:09:20|198.92|198.84|198.97|198.89|198.97|198.89|198.87|198.84|50
1750169370000|2025-06-17 14:09:30|||||||||67
1750169380000|2025-06-17 14:09:40|||||||||53
1750169390000|2025-06-17 14:09:50|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|416
1750169400000|2025-06-17 14:10:00|||||||||652
1750169410000|2025-06-17 14:10:10|198.97|198.89|198.97|198.89|199.02|198.89|198.97|198.89|95
1750169420000|2025-06-17 14:10:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|367
1750169430000|2025-06-17 14:10:30||198.79||198.84||198.84||198.79|650
1750169440000|2025-06-17 14:10:40|||||||||356
1750169450000|2025-06-17 14:10:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|57
1750169460000|2025-06-17 14:11:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|54
1750169470000|2025-06-17 14:11:10|||||||||352
1750169480000|2025-06-17 14:11:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|386
1750169490000|2025-06-17 14:11:30|||||||||650
1750169500000|2025-06-17 14:11:40|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|689
1750169510000|2025-06-17 14:11:50|198.92||198.92||198.97||198.92||55
1750169520000|2025-06-17 14:12:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|50
1750169530000|2025-06-17 14:12:10||198.84||198.89||198.89||198.84|12
1750169550000|2025-06-17 14:12:30|||||||||12
1750169570000|2025-06-17 14:12:50|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|41
1750169580000|2025-06-17 14:13:00||198.94||198.94||198.94||198.94|0
1750169590000|2025-06-17 14:13:10|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|4
1750169600000|2025-06-17 14:13:20|198.97||198.97||199.02||198.97||6
1750169610000|2025-06-17 14:13:30|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|7
1750169620000|2025-06-17 14:13:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|8
1750169630000|2025-06-17 14:13:50|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|8
1750169640000|2025-06-17 14:14:00|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|14
1750169650000|2025-06-17 14:14:10|||||||||1
1750169660000|2025-06-17 14:14:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|5
1750169670000|2025-06-17 14:14:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|7
1750169680000|2025-06-17 14:14:40|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|10
1750169690000|2025-06-17 14:14:50|198.87||198.87||198.92||198.87||0
1750169700000|2025-06-17 14:15:00|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|11
1750169710000|2025-06-17 14:15:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|12
1750169730000|2025-06-17 14:15:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|5
1750169740000|2025-06-17 14:15:40|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|24
1750169750000|2025-06-17 14:15:50|198.77||198.77||198.82||198.77||0
1750169780000|2025-06-17 14:16:20|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|41
1750169790000|2025-06-17 14:16:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|5
1750169800000|2025-06-17 14:16:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|6
1750169810000|2025-06-17 14:16:50|198.92|198.74|198.92|198.79|198.92|198.79|198.92|198.74|12
1750169820000|2025-06-17 14:17:00|198.87|198.74|198.87|198.74|198.92|198.74|198.82|198.74|18
1750169830000|2025-06-17 14:17:10||198.79||198.79||198.79||198.74|2
1750169840000|2025-06-17 14:17:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|4
1750169850000|2025-06-17 14:17:30|||||||||3
1750169860000|2025-06-17 14:17:40|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|42
1750169870000|2025-06-17 14:17:50|198.82|198.79|198.87|198.79|198.87|198.79|198.82|198.74|190
1750169880000|2025-06-17 14:18:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|70
1750169890000|2025-06-17 14:18:10|||||||||12
1750169900000|2025-06-17 14:18:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|41
1750169910000|2025-06-17 14:18:30|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|2
1750169920000|2025-06-17 14:18:40|||||||||117
1750169940000|2025-06-17 14:19:00|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|14
1750169950000|2025-06-17 14:19:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|9
1750169960000|2025-06-17 14:19:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1750169970000|2025-06-17 14:19:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|10
1750169980000|2025-06-17 14:19:40||198.79||198.79||198.79||198.79|7
1750169990000|2025-06-17 14:19:50||198.84||198.84||198.84||198.84|1
1750170000000|2025-06-17 14:20:00|||||||||4
1750170030000|2025-06-17 14:20:30|||||||||10
1750170040000|2025-06-17 14:20:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|26
1750170050000|2025-06-17 14:20:50||198.74||198.79||198.79||198.74|1
1750170060000|2025-06-17 14:21:00|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|9
1750170070000|2025-06-17 14:21:10|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|2
1750170090000|2025-06-17 14:21:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|4
1750170100000|2025-06-17 14:21:40|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|94
1750170110000|2025-06-17 14:21:50|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|27
1750170130000|2025-06-17 14:22:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|2
1750170150000|2025-06-17 14:22:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|2
1750170160000|2025-06-17 14:22:40|||||||||40
1750170170000|2025-06-17 14:22:50|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|10
1750170180000|2025-06-17 14:23:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|40
1750170190000|2025-06-17 14:23:10|||||||||354
1750170200000|2025-06-17 14:23:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|80
1750170210000|2025-06-17 14:23:30|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|3
1750170220000|2025-06-17 14:23:40|198.82|198.79|198.87|198.79|198.87|198.79|198.82|198.79|1
1750170240000|2025-06-17 14:24:00|198.82|198.74|198.87|198.74|198.87|198.79|198.82|198.74|46
1750170250000|2025-06-17 14:24:10|198.82||198.82||198.82||198.82||0
1750170260000|2025-06-17 14:24:20|||||||||2
1750170270000|2025-06-17 14:24:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|10
1750170300000|2025-06-17 14:25:00|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|9
1750170320000|2025-06-17 14:25:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|5
1750170330000|2025-06-17 14:25:30|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|94
1750170340000|2025-06-17 14:25:40|198.77|198.69|198.77|198.64|198.77|198.69|198.72|198.64|57
1750170350000|2025-06-17 14:25:50|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.69|4
1750170360000|2025-06-17 14:26:00|||||||||1
1750170370000|2025-06-17 14:26:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|5
1750170380000|2025-06-17 14:26:20|198.77|198.69|198.72|198.64|198.82|198.69|198.72|198.64|154
1750170390000|2025-06-17 14:26:30|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|55
1750170400000|2025-06-17 14:26:40||198.64||198.64||198.64||198.64|4
1750170410000|2025-06-17 14:26:50|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|43
1750170420000|2025-06-17 14:27:00|198.72|198.64|198.72|198.59|198.72|198.64|198.72|198.59|2
1750170430000|2025-06-17 14:27:10|198.77|198.64|198.77|198.69|198.77|198.69|198.77|198.64|7
1750170440000|2025-06-17 14:27:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|17
1750170450000|2025-06-17 14:27:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|8
1750170460000|2025-06-17 14:27:40||198.64||198.69||198.69||198.64|1
1750170470000|2025-06-17 14:27:50|||||||||1
1750170490000|2025-06-17 14:28:10|||||||||2580
1750170500000|2025-06-17 14:28:20|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|16
1750170510000|2025-06-17 14:28:30|198.77||198.77||198.77||198.72||3
1750170520000|2025-06-17 14:28:40||198.69||198.69||198.69||198.69|0
1750170530000|2025-06-17 14:28:50|||||||||350
1750170580000|2025-06-17 14:29:40|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|37
1750170610000|2025-06-17 14:30:10|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|92
1750170620000|2025-06-17 14:30:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|19
1750170630000|2025-06-17 14:30:30|||||||||6
1750170640000|2025-06-17 14:30:40|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|9
1750170650000|2025-06-17 14:30:50||198.69||198.74||198.74||198.69|1
1750170660000|2025-06-17 14:31:00|198.87|198.79|199.02|198.94|199.02|198.94|198.87|198.79|1106
1750170670000|2025-06-17 14:31:10|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|133
1750170690000|2025-06-17 14:31:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|13
1750170700000|2025-06-17 14:31:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|3
1750170710000|2025-06-17 14:31:50|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|276
1750170720000|2025-06-17 14:32:00|198.87|198.79|198.97|198.89|198.97|198.89|198.87|198.79|632
1750170730000|2025-06-17 14:32:10|198.92|198.84|198.97|198.84|199.02|198.94|198.92|198.84|117
1750170740000|2025-06-17 14:32:20|198.92||198.97||198.97||198.92||333
1750170750000|2025-06-17 14:32:30|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.89|55
1750170760000|2025-06-17 14:32:40||198.84||198.84||198.84||198.84|24
1750170770000|2025-06-17 14:32:50|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.84|51
1750170780000|2025-06-17 14:33:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|128
1750170800000|2025-06-17 14:33:20||198.79||198.84||198.84||198.79|83
1750170810000|2025-06-17 14:33:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|15
1750170820000|2025-06-17 14:33:40|||||||||53
1750170830000|2025-06-17 14:33:50||198.74||198.79||198.79||198.74|14
1750170840000|2025-06-17 14:34:00|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|16
1750170850000|2025-06-17 14:34:10|||||||||50
1750170870000|2025-06-17 14:34:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|5
1750170890000|2025-06-17 14:34:50||198.74||198.79||198.79||198.74|8
1750170900000|2025-06-17 14:35:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|36
1750170910000|2025-06-17 14:35:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1750170920000|2025-06-17 14:35:20|198.92||198.92||198.92||198.92||6
1750170930000|2025-06-17 14:35:30|198.87|198.74|198.82|198.74|198.87|198.74|198.82|198.74|17
1750170940000|2025-06-17 14:35:40|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|62
1750170950000|2025-06-17 14:35:50|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|6
1750170960000|2025-06-17 14:36:00||198.69||198.74||198.74||198.69|1
1750170970000|2025-06-17 14:36:10||198.69||198.74||198.74||198.69|6
1750170980000|2025-06-17 14:36:20|198.77|198.69|198.82|198.69|198.82|198.74|198.77|198.69|6
1750170990000|2025-06-17 14:36:30|198.77|198.74|198.77|198.69|198.77|198.74|198.77|198.69|111
1750171000000|2025-06-17 14:36:40|198.82||198.77||198.82||198.77||13
1750171010000|2025-06-17 14:36:50|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|252
1750171020000|2025-06-17 14:37:00||198.64||198.64||198.64||198.64|8
1750171030000|2025-06-17 14:37:10|198.82|198.69|198.77|198.69|198.82|198.69|198.77|198.64|8
1750171040000|2025-06-17 14:37:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|5
1750171050000|2025-06-17 14:37:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.64|15
1750171060000|2025-06-17 14:37:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|180
1750171070000|2025-06-17 14:37:50|198.77||198.77||198.77||198.77||77
1750171080000|2025-06-17 14:38:00||198.69||198.69||198.69||198.64|1
1750171100000|2025-06-17 14:38:20|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|148
1750171110000|2025-06-17 14:38:30|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|14
1750171120000|2025-06-17 14:38:40|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|10
1750171170000|2025-06-17 14:39:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|67
1750171180000|2025-06-17 14:39:40|||||||||4
1750171210000|2025-06-17 14:40:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|89
1750171220000|2025-06-17 14:40:20|198.77|198.69|198.82|198.69|198.82|198.74|198.77|198.69|40
1750171230000|2025-06-17 14:40:30|198.77||198.77||198.82||198.77||2
1750171240000|2025-06-17 14:40:40|198.82||198.82||198.82||198.82||18
1750171250000|2025-06-17 14:40:50|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|6
1750171260000|2025-06-17 14:41:00|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|3075
1750171270000|2025-06-17 14:41:10|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|1
1750171280000|2025-06-17 14:41:20||198.69||198.74||198.74||198.69|51
1750171300000|2025-06-17 14:41:40|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|10
1750171310000|2025-06-17 14:41:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|26
1750171320000|2025-06-17 14:42:00|||||||||29
1750171330000|2025-06-17 14:42:10|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|29
1750171340000|2025-06-17 14:42:20|198.67||198.62||198.67||198.62||20
1750171350000|2025-06-17 14:42:30|198.67|198.59|198.57|198.49|198.67|198.59|198.57|198.49|11
1750171360000|2025-06-17 14:42:40|198.62|198.44|198.57|198.49|198.62|198.49|198.57|198.44|44
1750171370000|2025-06-17 14:42:50|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|1
1750171380000|2025-06-17 14:43:00|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|6
1750171390000|2025-06-17 14:43:10|198.67||198.67||198.67||198.62||57
1750171400000|2025-06-17 14:43:20|198.62||198.62||198.67||198.62||0
1750171410000|2025-06-17 14:43:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|4
1750171420000|2025-06-17 14:43:40|||||||||460
1750171430000|2025-06-17 14:43:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|61
1750171440000|2025-06-17 14:44:00|||||||||98
1750171450000|2025-06-17 14:44:10|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|3
1750171460000|2025-06-17 14:44:20|198.57|198.49|198.52|198.44|198.62|198.49|198.52|198.44|51
1750171470000|2025-06-17 14:44:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|2
1750171480000|2025-06-17 14:44:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|1
1750171490000|2025-06-17 14:44:50||198.39||198.44||198.44||198.39|4
1750171500000|2025-06-17 14:45:00|198.57|198.49|198.57|198.44|198.57|198.49|198.52|198.44|43
1750171510000|2025-06-17 14:45:10|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|18
1750171520000|2025-06-17 14:45:20|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|0
1750171540000|2025-06-17 14:45:40|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|76
1750171550000|2025-06-17 14:45:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|8
1750171590000|2025-06-17 14:46:30|||||||||5000
1750171600000|2025-06-17 14:46:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|200
1750171610000|2025-06-17 14:46:50|||||||||3000
1750171620000|2025-06-17 14:47:00|198.72||198.67||198.72||198.67||14
1750171640000|2025-06-17 14:47:20|198.72||198.67||198.72||198.67||0
1750171660000|2025-06-17 14:47:40|||||||||5
1750171680000|2025-06-17 14:48:00|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|111
1750171690000|2025-06-17 14:48:10||198.59||198.59||198.59||198.59|25
1750171700000|2025-06-17 14:48:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|2
1750171710000|2025-06-17 14:48:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.54|5
1750171720000|2025-06-17 14:48:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|5
1750171730000|2025-06-17 14:48:50|198.67||198.62||198.67||198.62||0
1750171740000|2025-06-17 14:49:00|198.67||198.62||198.67||198.62||4
1750171750000|2025-06-17 14:49:10|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|45
1750171760000|2025-06-17 14:49:20|198.57|198.54|198.57|198.49|198.62|198.54|198.57|198.49|20
1750171770000|2025-06-17 14:49:30|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|33
1750171780000|2025-06-17 14:49:40||198.54||198.54||198.54||198.54|24
1750171790000|2025-06-17 14:49:50|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|10
1750171800000|2025-06-17 14:50:00|198.62|198.59|198.67|198.54|198.67|198.59|198.62|198.54|1
1750171810000|2025-06-17 14:50:10||198.59||198.59||198.59||198.54|2
1750171820000|2025-06-17 14:50:20|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.59|2
1750171830000|2025-06-17 14:50:30|198.77|198.69|198.77|198.64|198.77|198.69|198.72|198.64|61
1750171840000|2025-06-17 14:50:40|198.82|198.69|198.82|198.74|198.82|198.74|198.82|198.64|23
1750171860000|2025-06-17 14:51:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|311
1750171870000|2025-06-17 14:51:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|35
1750171880000|2025-06-17 14:51:20||198.79||198.84||198.84||198.79|17
1750171900000|2025-06-17 14:51:40|||||||||1
1750171910000|2025-06-17 14:51:50|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|3
1750171920000|2025-06-17 14:52:00|||||||||4
1750171930000|2025-06-17 14:52:10|||||||||5
1750171940000|2025-06-17 14:52:20|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|21
1750171950000|2025-06-17 14:52:30|198.92|198.89|198.92|198.84|198.97|198.89|198.92|198.84|10
1750171960000|2025-06-17 14:52:40|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.89|0
1750171970000|2025-06-17 14:52:50|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|12
1750171990000|2025-06-17 14:53:10|199.02||199.02||199.02||198.97||25
1750172000000|2025-06-17 14:53:20|198.97||199.02||199.02||198.97||0
1750172010000|2025-06-17 14:53:30|198.97|198.84|198.97|198.84|198.97|198.89|198.97|198.84|4
1750172020000|2025-06-17 14:53:40||198.89||198.89||198.89||198.89|0
1750172030000|2025-06-17 14:53:50|||||||||1
1750172040000|2025-06-17 14:54:00|199.02||199.02||199.02||199.02||3
1750172050000|2025-06-17 14:54:10|198.97||199.02||199.02||198.97||5
1750172060000|2025-06-17 14:54:20|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|11
1750172070000|2025-06-17 14:54:30|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|6
1750172080000|2025-06-17 14:54:40|198.97|198.94|198.97|198.89|199.02|198.94|198.97|198.89|3
1750172090000|2025-06-17 14:54:50|199.02||198.97||199.02||198.97||15
1750172110000|2025-06-17 14:55:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|34
1750172120000|2025-06-17 14:55:20|||||||||13
1750172130000|2025-06-17 14:55:30|||||||||25
1750172140000|2025-06-17 14:55:40|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|11
1750172160000|2025-06-17 14:56:00||198.84||198.89||198.89||198.84|31
1750172170000|2025-06-17 14:56:10||198.84||198.89||198.89||198.84|22
1750172180000|2025-06-17 14:56:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|32
1750172190000|2025-06-17 14:56:30|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|253
1750172200000|2025-06-17 14:56:40|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|96
1750172210000|2025-06-17 14:56:50|198.97||198.97||198.97||198.97||11
1750172220000|2025-06-17 14:57:00||198.84||198.89||198.89||198.84|8
1750172230000|2025-06-17 14:57:10|198.92|198.84|198.92|198.84|198.92|198.89|198.92|198.84|13
1750172240000|2025-06-17 14:57:20|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|7
1750172250000|2025-06-17 14:57:30|198.87||198.82||198.87||198.82||20
1750172260000|2025-06-17 14:57:40|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|16
1750172270000|2025-06-17 14:57:50|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.74|19
1750172280000|2025-06-17 14:58:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|4
1750172290000|2025-06-17 14:58:10|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|3
1750172300000|2025-06-17 14:58:20|198.92|198.74|198.87|198.74|198.92|198.79|198.87|198.74|17
1750172310000|2025-06-17 14:58:30|198.82|198.79|198.87|198.74|198.87|198.79|198.82|198.74|3
1750172320000|2025-06-17 14:58:40|198.82||198.82||198.82||198.82||2
1750172340000|2025-06-17 14:59:00||198.69||198.74||198.74||198.69|15
1750172350000|2025-06-17 14:59:10||198.69||198.74||198.74||198.69|3
1750172360000|2025-06-17 14:59:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|51
1750172370000|2025-06-17 14:59:30||198.74||198.79||198.79||198.74|19
1750172380000|2025-06-17 14:59:40|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|8
1750172390000|2025-06-17 14:59:50|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|54
1750172400000|2025-06-17 15:00:00|198.87|198.74|198.87|198.79|198.87|198.79|198.87|198.69|72
1750172410000|2025-06-17 15:00:10|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|98
1750172420000|2025-06-17 15:00:20|198.92|198.74|198.82|198.74|198.92|198.74|198.82|198.74|17
1750172430000|2025-06-17 15:00:30|198.87||198.82||198.87||198.82||31
1750172440000|2025-06-17 15:00:40|||||||||9
1750172450000|2025-06-17 15:00:50|||||||||10
1750172460000|2025-06-17 15:01:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|25
1750172470000|2025-06-17 15:01:10||198.74||198.79||198.79||198.74|64
1750172480000|2025-06-17 15:01:20|||||||||6
1750172490000|2025-06-17 15:01:30|||||||||11
1750172510000|2025-06-17 15:01:50|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|9
1750172520000|2025-06-17 15:02:00||198.74||198.79||198.79||198.74|15
1750172530000|2025-06-17 15:02:10||198.74||198.74||198.74||198.74|26
1750172540000|2025-06-17 15:02:20|198.82|198.69|198.82|198.69|198.87|198.69|198.82|198.69|20
1750172550000|2025-06-17 15:02:30|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|46
1750172560000|2025-06-17 15:02:40|198.77|198.69|198.82|198.69|198.82|198.69|198.77|198.69|12
1750172570000|2025-06-17 15:02:50|198.77|198.74|198.77|198.69|198.82|198.74|198.77|198.69|7
1750172580000|2025-06-17 15:03:00|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|15
1750172590000|2025-06-17 15:03:10|||||||||13
1750172600000|2025-06-17 15:03:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.69|2
1750172610000|2025-06-17 15:03:30|||||||||1
1750172630000|2025-06-17 15:03:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|8
1750172640000|2025-06-17 15:04:00|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|30
1750172650000|2025-06-17 15:04:10|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|10
1750172660000|2025-06-17 15:04:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|16
1750172670000|2025-06-17 15:04:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|3
1750172680000|2025-06-17 15:04:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|3
1750172700000|2025-06-17 15:05:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|9
1750172710000|2025-06-17 15:05:10|||||||||8
1750172720000|2025-06-17 15:05:20||198.79||198.84||198.84||198.79|16
1750172730000|2025-06-17 15:05:30|198.87|198.79|198.87|198.79|198.87|198.84|198.87|198.79|61
1750172740000|2025-06-17 15:05:40|198.92||198.87||198.92||198.87||3
1750172750000|2025-06-17 15:05:50|||||||||3
1750172760000|2025-06-17 15:06:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|3
1750172770000|2025-06-17 15:06:10|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|9
1750172780000|2025-06-17 15:06:20|||||||||2006
1750172790000|2025-06-17 15:06:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|17
1750172800000|2025-06-17 15:06:40|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|81
1750172810000|2025-06-17 15:06:50|198.92||198.87||198.92||198.87||1
1750172820000|2025-06-17 15:07:00|198.92||198.87||198.92||198.87||7
1750172830000|2025-06-17 15:07:10|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|25
1750172840000|2025-06-17 15:07:20|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|14
1750172850000|2025-06-17 15:07:30||198.79||198.84||198.84||198.79|42
1750172860000|2025-06-17 15:07:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|5
1750172870000|2025-06-17 15:07:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|5
1750172880000|2025-06-17 15:08:00|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|16
1750172890000|2025-06-17 15:08:10|198.97||198.92||198.97||198.92||8
1750172900000|2025-06-17 15:08:20|||||||||226
1750172910000|2025-06-17 15:08:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|59
1750172920000|2025-06-17 15:08:40|||||||||2
1750172930000|2025-06-17 15:08:50|||||||||2
1750172950000|2025-06-17 15:09:10|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|13
1750172980000|2025-06-17 15:09:40|||||||||6
1750173000000|2025-06-17 15:10:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|89
1750173020000|2025-06-17 15:10:20|||||||||59
1750173030000|2025-06-17 15:10:30|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|40
1750173040000|2025-06-17 15:10:40|198.77||198.82||198.82||198.77||4
1750173050000|2025-06-17 15:10:50|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|86
1750173080000|2025-06-17 15:11:20|||||||||1
1750173100000|2025-06-17 15:11:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|38
1750173110000|2025-06-17 15:11:50|||||||||72
1750173120000|2025-06-17 15:12:00|198.92||198.92||198.92||198.92||83
1750173130000|2025-06-17 15:12:10|198.87|198.74|198.82|198.74|198.87|198.79|198.82|198.74|103
1750173160000|2025-06-17 15:12:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|31
1750173170000|2025-06-17 15:12:50|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|46
1750173180000|2025-06-17 15:13:00|||||||||4
1750173200000|2025-06-17 15:13:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|46
1750173210000|2025-06-17 15:13:30|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|26
1750173220000|2025-06-17 15:13:40|198.82|198.79|198.82|198.74|198.87|198.79|198.82|198.74|11
1750173230000|2025-06-17 15:13:50|||||||||4
1750173250000|2025-06-17 15:14:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|69
1750173260000|2025-06-17 15:14:20|||||||||51
1750173280000|2025-06-17 15:14:40|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|59
1750173290000|2025-06-17 15:14:50|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|5
1750173300000|2025-06-17 15:15:00|198.92|198.84|198.92|198.79|198.92|198.84|198.87|198.79|0
1750173310000|2025-06-17 15:15:10|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.79|1
1750173320000|2025-06-17 15:15:20|||||||||8
1750173330000|2025-06-17 15:15:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|54
1750173340000|2025-06-17 15:15:40|||||||||8
1750173350000|2025-06-17 15:15:50|198.92|198.84|198.82|198.74|198.92|198.84|198.82|198.74|59
1750173360000|2025-06-17 15:16:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|73
1750173370000|2025-06-17 15:16:10|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|99
1750173380000|2025-06-17 15:16:20|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|22
1750173390000|2025-06-17 15:16:30||198.64||198.69||198.69||198.64|5
1750173400000|2025-06-17 15:16:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|5
1750173410000|2025-06-17 15:16:50|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|68
1750173420000|2025-06-17 15:17:00||198.59||198.64||198.64||198.59|15
1750173430000|2025-06-17 15:17:10|||||||||4
1750173440000|2025-06-17 15:17:20|||||||||5
1750173450000|2025-06-17 15:17:30||198.59||198.64||198.64||198.59|4
1750173460000|2025-06-17 15:17:40|||||||||4
1750173470000|2025-06-17 15:17:50|||||||||10
1750173480000|2025-06-17 15:18:00|||||||||7
1750173490000|2025-06-17 15:18:10|||||||||4
1750173500000|2025-06-17 15:18:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|18
1750173510000|2025-06-17 15:18:30|198.72||198.72||198.72||198.72||52
1750173520000|2025-06-17 15:18:40|198.67|198.64|198.72|198.64|198.72|198.64|198.67|198.59|215
1750173530000|2025-06-17 15:18:50|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|12
1750173540000|2025-06-17 15:19:00|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|22
1750173550000|2025-06-17 15:19:10||198.59||198.64||198.64||198.59|3
1750173560000|2025-06-17 15:19:20|||||||||3
1750173570000|2025-06-17 15:19:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|225
1750173580000|2025-06-17 15:19:40|198.72|198.64|198.77|198.64|198.77|198.69|198.72|198.64|101
1750173590000|2025-06-17 15:19:50|198.72||198.72||198.77||198.72||0
1750173600000|2025-06-17 15:20:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|36
1750173610000|2025-06-17 15:20:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|75
1750173620000|2025-06-17 15:20:20|||||||||9
1750173630000|2025-06-17 15:20:30|198.77||198.72||198.77||198.72||13
1750173640000|2025-06-17 15:20:40|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|33
1750173650000|2025-06-17 15:20:50|||||||||10
1750173660000|2025-06-17 15:21:00|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|147
1750173670000|2025-06-17 15:21:10||198.64||198.69||198.69||198.64|20
1750173680000|2025-06-17 15:21:20|||||||||10
1750173690000|2025-06-17 15:21:30|198.72|198.64|198.72|198.64|198.77|198.69|198.72|198.64|248
1750173700000|2025-06-17 15:21:40|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|28
1750173710000|2025-06-17 15:21:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|16
1750173750000|2025-06-17 15:22:30|||||||||1
1750173760000|2025-06-17 15:22:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|224
1750173770000|2025-06-17 15:22:50|||||||||111
1750173780000|2025-06-17 15:23:00|||||||||123
1750173790000|2025-06-17 15:23:10|198.72||198.67||198.72||198.67||18
1750173800000|2025-06-17 15:23:20|||||||||24
1750173810000|2025-06-17 15:23:30|||||||||176
1750173820000|2025-06-17 15:23:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|600
1750173830000|2025-06-17 15:23:50|||||||||4
1750173840000|2025-06-17 15:24:00|||||||||9
1750173850000|2025-06-17 15:24:10|||||||||20
1750173860000|2025-06-17 15:24:20|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|236
1750173870000|2025-06-17 15:24:30|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|1258
1750173880000|2025-06-17 15:24:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|415
1750173890000|2025-06-17 15:24:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|40
1750173900000|2025-06-17 15:25:00|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|59
1750173910000|2025-06-17 15:25:10|198.47|198.39|198.47|198.39|198.47|198.44|198.47|198.39|56
1750173920000|2025-06-17 15:25:20|||||||||5
1750173930000|2025-06-17 15:25:30|||||||||119
1750173940000|2025-06-17 15:25:40|||||||||15
1750173950000|2025-06-17 15:25:50|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|539
1750173960000|2025-06-17 15:26:00|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.29|62
1750173970000|2025-06-17 15:26:10|||||||||3
1750173980000|2025-06-17 15:26:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|189
1750173990000|2025-06-17 15:26:30|||||||||66
1750174000000|2025-06-17 15:26:40|||||||||19
1750174010000|2025-06-17 15:26:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|98
1750174020000|2025-06-17 15:27:00|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.24|293
1750174030000|2025-06-17 15:27:10||198.24||198.29||198.29||198.24|23
1750174040000|2025-06-17 15:27:20|||||||||13
1750174050000|2025-06-17 15:27:30|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|271
1750174060000|2025-06-17 15:27:40|198.42|198.34|198.37|198.24|198.42|198.34|198.32|198.24|4057
1750174070000|2025-06-17 15:27:50|198.32|198.29|198.32|198.24|198.32|198.29|198.32|198.24|7
1750174080000|2025-06-17 15:28:00|||||||||5
1750174090000|2025-06-17 15:28:10|||||||||3
1750174100000|2025-06-17 15:28:20|||||||||15
1750174110000|2025-06-17 15:28:30|||||||||30
1750174120000|2025-06-17 15:28:40|||||||||104
1750174130000|2025-06-17 15:28:50|198.27|198.19|198.27|198.19|198.27|198.24|198.27|198.19|82
1750174140000|2025-06-17 15:29:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|109
1750174150000|2025-06-17 15:29:10|198.27||198.22||198.27||198.22||12
1750174160000|2025-06-17 15:29:20||198.09||198.14||198.14||198.09|73
1750174170000|2025-06-17 15:29:30|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|241
1750174180000|2025-06-17 15:29:40|||||||||105
1750174190000|2025-06-17 15:29:50|||||||||10
1750174200000|2025-06-17 15:30:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|245
1750174210000|2025-06-17 15:30:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|159
1750174220000|2025-06-17 15:30:20|||||||||56
1750174230000|2025-06-17 15:30:30||198.19||198.24||198.24||198.19|100
1750174240000|2025-06-17 15:30:40|||||||||2
1750174250000|2025-06-17 15:30:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|9
1750174260000|2025-06-17 15:31:00|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|45
1750174270000|2025-06-17 15:31:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|27
1750174280000|2025-06-17 15:31:20|198.27|198.19|198.27|198.19|198.32|198.24|198.27|198.19|205
1750174290000|2025-06-17 15:31:30|||||||||97
1750174300000|2025-06-17 15:31:40|198.32|198.14|198.32|198.24|198.32|198.24|198.32|198.14|189
1750174310000|2025-06-17 15:31:50|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.29|373
1750174320000|2025-06-17 15:32:00|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|189
1750174330000|2025-06-17 15:32:10|||||||||82
1750174340000|2025-06-17 15:32:20|198.42|198.34|198.47|198.39|198.52|198.39|198.42|198.34|655
1750174350000|2025-06-17 15:32:30|198.52|198.44|198.52|198.44|198.52|198.44|198.47|198.39|722
1750174360000|2025-06-17 15:32:40||198.39||198.44||198.44||198.39|101
1750174370000|2025-06-17 15:32:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|71
1750174380000|2025-06-17 15:33:00|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|195
1750174390000|2025-06-17 15:33:10|198.47|198.44|198.47|198.39|198.47|198.44|198.47|198.34|174
1750174400000|2025-06-17 15:33:20|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|246
1750174410000|2025-06-17 15:33:30|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|1079
1750174420000|2025-06-17 15:33:40|198.47|198.39|198.52|198.44|198.52|198.44|198.47|198.39|22
1750174430000|2025-06-17 15:33:50|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|237
1750174440000|2025-06-17 15:34:00|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|395
1750174450000|2025-06-17 15:34:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|395
1750174460000|2025-06-17 15:34:20|||||||||243
1750174470000|2025-06-17 15:34:30|198.52|198.44|198.37|198.29|198.52|198.44|198.37|198.29|1334
1750174480000|2025-06-17 15:34:40|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|307
1750174490000|2025-06-17 15:34:50|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|801
1750174500000|2025-06-17 15:35:00|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|774
1750174510000|2025-06-17 15:35:10|198.22|198.14|198.17|198.09|198.27|198.14|198.17|198.09|233
1750174520000|2025-06-17 15:35:20|198.22|198.14|198.22|198.09|198.22|198.14|198.17|198.09|202
1750174530000|2025-06-17 15:35:30|198.17||198.17||198.17||198.17||296
1750174540000|2025-06-17 15:35:40|198.22|198.14|198.22|198.14|198.22|198.14|198.17|198.14|53
1750174550000|2025-06-17 15:35:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|70
1750174560000|2025-06-17 15:36:00|198.32||198.27||198.32||198.27||0
1750174570000|2025-06-17 15:36:10|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|116
1750174580000|2025-06-17 15:36:20|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|85
1750174590000|2025-06-17 15:36:30|198.42|198.34|198.52|198.44|198.52|198.44|198.42|198.34|527
1750174600000|2025-06-17 15:36:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|40
1750174620000|2025-06-17 15:37:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|102
1750174630000|2025-06-17 15:37:10|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|83
1750174640000|2025-06-17 15:37:20|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|214
1750174650000|2025-06-17 15:37:30|||||||||1
1750174680000|2025-06-17 15:38:00|198.37|198.29|198.37|198.29|198.37|198.34|198.37|198.29|109
1750174690000|2025-06-17 15:38:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|28
1750174700000|2025-06-17 15:38:20|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|93
1750174720000|2025-06-17 15:38:40|||||||||28
1750174730000|2025-06-17 15:38:50|||||||||20
1750174740000|2025-06-17 15:39:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|40
1750174750000|2025-06-17 15:39:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|10
1750174770000|2025-06-17 15:39:30|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|205
1750174780000|2025-06-17 15:39:40|198.17||198.17||198.17||198.17||2
1750174800000|2025-06-17 15:40:00|198.22|198.14|198.32|198.19|198.32|198.24|198.22|198.14|306
1750174810000|2025-06-17 15:40:10|198.27||198.27||198.27||198.27||0
1750174820000|2025-06-17 15:40:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|10
1750174840000|2025-06-17 15:40:40|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|25
1750174850000|2025-06-17 15:40:50|198.47|198.34|198.47|198.39|198.47|198.39|198.47|198.34|6
1750174860000|2025-06-17 15:41:00|198.52||198.47||198.52||198.47||7
1750174900000|2025-06-17 15:41:40|||||||||20
1750174920000|2025-06-17 15:42:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|12
1750174930000|2025-06-17 15:42:10|||||||||2
1750174940000|2025-06-17 15:42:20|||||||||5
1750174970000|2025-06-17 15:42:50|198.47|198.39|198.47|198.39|198.52|198.39|198.47|198.39|164
1750174980000|2025-06-17 15:43:00|198.42|198.34|198.42|198.34|198.47|198.34|198.42|198.34|10
1750174990000|2025-06-17 15:43:10|198.47||198.47||198.47||198.47||6
1750175000000|2025-06-17 15:43:20|198.42||198.42||198.47||198.42||0
1750175030000|2025-06-17 15:43:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|48
1750175050000|2025-06-17 15:44:10|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|70
1750175060000|2025-06-17 15:44:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|43
1750175070000|2025-06-17 15:44:30|198.57||198.52||198.57||198.52||67
1750175120000|2025-06-17 15:45:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|11
1750175130000|2025-06-17 15:45:30|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|1
1750175140000|2025-06-17 15:45:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|129
1750175150000|2025-06-17 15:45:50|198.52||198.47||198.52||198.47||10
1750175160000|2025-06-17 15:46:00|198.52||198.52||198.52||198.47||1
1750175170000|2025-06-17 15:46:10||198.44||198.39||198.44||198.39|22
1750175180000|2025-06-17 15:46:20||198.44||198.44||198.44||198.44|250
1750175200000|2025-06-17 15:46:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|232
1750175220000|2025-06-17 15:47:00|||||||||237
1750175230000|2025-06-17 15:47:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|113
1750175240000|2025-06-17 15:47:20|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|0
1750175280000|2025-06-17 15:48:00|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|90
1750175290000|2025-06-17 15:48:10|198.52||198.52||198.52||198.52||0
1750175320000|2025-06-17 15:48:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|19
1750175350000|2025-06-17 15:49:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1750175380000|2025-06-17 15:49:40|198.57||198.57||198.57||198.57||8
1750175390000|2025-06-17 15:49:50||198.49||198.44||198.49||198.44|0
1750175400000|2025-06-17 15:50:00|198.62|198.49|198.57|198.49|198.62|198.54|198.57|198.49|35
1750175410000|2025-06-17 15:50:10||198.44||198.44||198.44||198.44|50
1750175420000|2025-06-17 15:50:20|198.52||198.57||198.57||198.52||46
1750175430000|2025-06-17 15:50:30|198.52||198.57||198.57||198.52||0
1750175440000|2025-06-17 15:50:40||198.49||198.49||198.49||198.49|0
1750175450000|2025-06-17 15:50:50|198.52|198.44|198.52|198.44|198.57|198.44|198.52|198.44|10001
1750175460000|2025-06-17 15:51:00|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|1
1750175470000|2025-06-17 15:51:10|198.57||198.52||198.57||198.52||0
1750175480000|2025-06-17 15:51:20|198.57||198.57||198.57||198.52||4
1750175490000|2025-06-17 15:51:30||198.49||198.49||198.49||198.44|2
1750175510000|2025-06-17 15:51:50|||||||||44
1750175540000|2025-06-17 15:52:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|44
1750175570000|2025-06-17 15:52:50|||||||||1183
1750175580000|2025-06-17 15:53:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|1130
1750175600000|2025-06-17 15:53:20|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|2
1750175610000|2025-06-17 15:53:30||198.59||198.59||198.59||198.59|0
1750175620000|2025-06-17 15:53:40||198.54||198.54||198.54||198.54|0
1750175630000|2025-06-17 15:53:50|198.62||198.62||198.67||198.62||10
1750175640000|2025-06-17 15:54:00|198.67||198.62||198.67||198.62||0
1750175660000|2025-06-17 15:54:20||198.49||198.49||198.49||198.49|6
1750175670000|2025-06-17 15:54:30|198.57||198.57||198.57||198.57||0
1750175700000|2025-06-17 15:55:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|1
1750175710000|2025-06-17 15:55:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|9
1750175730000|2025-06-17 15:55:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|15
1750175770000|2025-06-17 15:56:10|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|3
1750175780000|2025-06-17 15:56:20||198.49||198.49||198.49||198.44|17
1750175790000|2025-06-17 15:56:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|9
1750175820000|2025-06-17 15:57:00|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|18
1750175830000|2025-06-17 15:57:10||198.49||198.49||198.49||198.49|0
1750175850000|2025-06-17 15:57:30|||||||||54
1750175860000|2025-06-17 15:57:40|198.62|198.54|198.62|198.49|198.62|198.54|198.57|198.49|100
1750175870000|2025-06-17 15:57:50|198.57||198.57||198.57||198.57||0
1750175880000|2025-06-17 15:58:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|0
1750175890000|2025-06-17 15:58:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|2
1750175900000|2025-06-17 15:58:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|45
1750175930000|2025-06-17 15:58:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|63
1750175940000|2025-06-17 15:59:00||198.54||198.54||198.54||198.54|18
1750175950000|2025-06-17 15:59:10|198.62||198.62||198.67||198.62||0
1750175960000|2025-06-17 15:59:20|198.67||198.67||198.67||198.62||0
1750175970000|2025-06-17 15:59:30||198.59||198.54||198.59||198.54|7
1750175980000|2025-06-17 15:59:40|198.62||198.62||198.67||198.62||0
1750175990000|2025-06-17 15:59:50|198.67||198.62||198.67||198.62||1
1750176000000|2025-06-17 16:00:00|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|1
1750176010000|2025-06-17 16:00:10||198.59||198.54||198.59||198.54|0
1750176020000|2025-06-17 16:00:20||198.59||198.59||198.59||198.59|0
1750176030000|2025-06-17 16:00:30|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|112
1750176050000|2025-06-17 16:00:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|76
1750176060000|2025-06-17 16:01:00|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.64|25
1750176070000|2025-06-17 16:01:10|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|211
1750176080000|2025-06-17 16:01:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|20
1750176090000|2025-06-17 16:01:30|198.87||198.87||198.87||198.87||23
1750176110000|2025-06-17 16:01:50||198.79||198.74||198.79||198.74|0
1750176120000|2025-06-17 16:02:00||198.79||198.79||198.79||198.79|0
1750176140000|2025-06-17 16:02:20|||||||||4
1750176150000|2025-06-17 16:02:30|198.92||198.87||198.92||198.87||6
1750176220000|2025-06-17 16:03:40|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|215
1750176230000|2025-06-17 16:03:50||198.84||198.79||198.84||198.79|10
1750176240000|2025-06-17 16:04:00|198.97|198.84|198.97|198.84|198.97|198.89|198.92|198.84|8
1750176250000|2025-06-17 16:04:10||198.89||198.89||198.89||198.84|0
1750176260000|2025-06-17 16:04:20||198.84||198.84||198.89||198.84|0
1750176270000|2025-06-17 16:04:30|198.92||198.97||198.97||198.92||0
1750176300000|2025-06-17 16:05:00|198.92||198.92||198.92||198.92||4
1750176310000|2025-06-17 16:05:10||198.79||198.79||198.79||198.79|0
1750176320000|2025-06-17 16:05:20||198.84||198.79||198.84||198.79|0
1750176330000|2025-06-17 16:05:30|198.87||198.87||198.92||198.87||3
1750176340000|2025-06-17 16:05:40|||||||||1
1750176400000|2025-06-17 16:06:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|73
1750176410000|2025-06-17 16:06:50||198.79||198.79||198.79||198.79|27
1750176420000|2025-06-17 16:07:00|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.79|11
1750176440000|2025-06-17 16:07:20|||||||||3
1750176450000|2025-06-17 16:07:30|||||||||2
1750176480000|2025-06-17 16:08:00||198.79||198.79||198.84||198.79|36
1750176490000|2025-06-17 16:08:10|198.87|198.84|198.87|198.79|198.87|198.84|198.87|198.79|10
1750176550000|2025-06-17 16:09:10|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|68
1750176560000|2025-06-17 16:09:20|198.82|198.69|198.77|198.69|198.87|198.69|198.77|198.69|188
1750176570000|2025-06-17 16:09:30|198.67|198.64|198.77|198.69|198.82|198.74|198.62|198.54|129
1750176580000|2025-06-17 16:09:40|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|2
1750176600000|2025-06-17 16:10:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|20
1750176620000|2025-06-17 16:10:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|25
1750176630000|2025-06-17 16:10:30|198.97||198.92||198.97||198.92||9
1750176640000|2025-06-17 16:10:40||198.79||198.84||198.84||198.79|8
1750176670000|2025-06-17 16:11:10|||||||||11
1750176680000|2025-06-17 16:11:20|||||||||1
1750176690000|2025-06-17 16:11:30|||||||||1
1750176700000|2025-06-17 16:11:40|||||||||2
1750176710000|2025-06-17 16:11:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|3
1750176720000|2025-06-17 16:12:00||198.84||198.89||198.89||198.84|49
1750176740000|2025-06-17 16:12:20|||||||||1
1750176750000|2025-06-17 16:12:30|||||||||1
1750176760000|2025-06-17 16:12:40|||||||||1
1750176780000|2025-06-17 16:13:00|||||||||2
1750176800000|2025-06-17 16:13:20|||||||||1
1750176810000|2025-06-17 16:13:30|||||||||1
1750176820000|2025-06-17 16:13:40|||||||||1
1750176830000|2025-06-17 16:13:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|24
1750176840000|2025-06-17 16:14:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.84|31
1750176850000|2025-06-17 16:14:10|||||||||2
1750176860000|2025-06-17 16:14:20||198.84||198.89||198.89||198.84|1
1750176870000|2025-06-17 16:14:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|0
1750176890000|2025-06-17 16:14:50|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|11
1750176900000|2025-06-17 16:15:00||198.89||198.89||198.89||198.84|0
1750176910000|2025-06-17 16:15:10||198.84||198.84||198.89||198.84|26
1750176920000|2025-06-17 16:15:20|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|2
1750176930000|2025-06-17 16:15:30|||||||||1
1750176940000|2025-06-17 16:15:40|||||||||7
1750176950000|2025-06-17 16:15:50|||||||||1
1750176960000|2025-06-17 16:16:00|||||||||1
1750176970000|2025-06-17 16:16:10|||||||||1
1750176980000|2025-06-17 16:16:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|6
1750176990000|2025-06-17 16:16:30|198.92||198.92||198.92||198.92||23
1750177000000|2025-06-17 16:16:40||198.84||198.84||198.84||198.84|2
1750177020000|2025-06-17 16:17:00|||||||||2
1750177040000|2025-06-17 16:17:20|198.97||198.97||198.97||198.97||6
1750177050000|2025-06-17 16:17:30|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|4
1750177080000|2025-06-17 16:18:00|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|3
1750177090000|2025-06-17 16:18:10|198.92||198.92||198.92||198.92||0
1750177100000|2025-06-17 16:18:20|||||||||2
1750177110000|2025-06-17 16:18:30|||||||||1
1750177120000|2025-06-17 16:18:40|||||||||2
1750177130000|2025-06-17 16:18:50|||||||||1
1750177170000|2025-06-17 16:19:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|4
1750177190000|2025-06-17 16:19:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|17
1750177200000|2025-06-17 16:20:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.84|22
1750177210000|2025-06-17 16:20:10|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|2
1750177220000|2025-06-17 16:20:20|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|105
1750177240000|2025-06-17 16:20:40|||||||||1
1750177250000|2025-06-17 16:20:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|3
1750177260000|2025-06-17 16:21:00|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|4
1750177280000|2025-06-17 16:21:20||198.74||198.79||198.79||198.74|0
1750177290000|2025-06-17 16:21:30|||||||||1
1750177300000|2025-06-17 16:21:40|198.92||198.87||198.92||198.87||1
1750177320000|2025-06-17 16:22:00|198.92||198.87||198.92||198.87||1
1750177360000|2025-06-17 16:22:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|29
1750177370000|2025-06-17 16:22:50|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|39
1750177380000|2025-06-17 16:23:00|||||||||2
1750177420000|2025-06-17 16:23:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|74
1750177430000|2025-06-17 16:23:50|||||||||5
1750177440000|2025-06-17 16:24:00|198.92||198.92||198.92||198.92||18
1750177450000|2025-06-17 16:24:10|198.87||198.87||198.87||198.87||10
1750177460000|2025-06-17 16:24:20|198.92||198.92||198.92||198.92||7
1750177470000|2025-06-17 16:24:30|198.87||198.87||198.87||198.87||0
1750177480000|2025-06-17 16:24:40||198.74||198.74||198.74||198.74|3
1750177490000|2025-06-17 16:24:50||198.79||198.74||198.79||198.74|0
1750177500000|2025-06-17 16:25:00||198.79||198.79||198.79||198.74|0
1750177510000|2025-06-17 16:25:10|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|18
1750177520000|2025-06-17 16:25:20||198.79||198.79||198.79||198.79|1
1750177530000|2025-06-17 16:25:30|198.92||198.92||198.92||198.92||18
1750177540000|2025-06-17 16:25:40|198.87||198.87||198.87||198.87||0
1750177560000|2025-06-17 16:26:00|||||||||1
1750177590000|2025-06-17 16:26:30|||||||||1
1750177610000|2025-06-17 16:26:50||198.74||198.74||198.74||198.74|11
1750177620000|2025-06-17 16:27:00||198.79||198.74||198.79||198.74|1
1750177630000|2025-06-17 16:27:10|198.82||198.87||198.87||198.82||8
1750177640000|2025-06-17 16:27:20||198.79||198.79||198.79||198.79|0
1750177650000|2025-06-17 16:27:30||198.74||198.79||198.79||198.74|1
1750177680000|2025-06-17 16:28:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|12
1750177690000|2025-06-17 16:28:10||198.79||198.84||198.84||198.79|1
1750177700000|2025-06-17 16:28:20||198.79||198.79||198.79||198.79|1
1750177710000|2025-06-17 16:28:30||198.84||198.79||198.84||198.79|1
1750177720000|2025-06-17 16:28:40||198.84||198.79||198.84||198.79|1
1750177740000|2025-06-17 16:29:00||198.84||198.79||198.84||198.79|2
1750177750000|2025-06-17 16:29:10|198.87|198.84|198.87|198.79|198.87|198.84|198.87|198.79|6
1750177790000|2025-06-17 16:29:50||198.74||198.74||198.79||198.74|4
1750177800000|2025-06-17 16:30:00|198.82||198.87||198.87||198.82||51
1750177810000|2025-06-17 16:30:10|198.82||198.82||198.82||198.82||0
1750177820000|2025-06-17 16:30:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|5
1750177830000|2025-06-17 16:30:30|||||||||1
1750177840000|2025-06-17 16:30:40|||||||||1
1750177850000|2025-06-17 16:30:50||198.74||198.74||198.74||198.74|0
1750177860000|2025-06-17 16:31:00|198.82|198.79|198.87|198.79|198.87|198.79|198.82|198.79|2
1750177870000|2025-06-17 16:31:10||198.74||198.79||198.79||198.74|15
1750177880000|2025-06-17 16:31:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|0
1750177890000|2025-06-17 16:31:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|5
1750177900000|2025-06-17 16:31:40||198.74||198.74||198.74||198.74|2
1750177910000|2025-06-17 16:31:50||198.79||198.79||198.79||198.79|0
1750177920000|2025-06-17 16:32:00||198.74||198.74||198.74||198.74|5
1750177930000|2025-06-17 16:32:10||198.79||198.79||198.79||198.74|1
1750177970000|2025-06-17 16:32:50||198.74||198.74||198.74||198.74|29
1750177980000|2025-06-17 16:33:00|198.82||198.82||198.82||198.82||0
1750177990000|2025-06-17 16:33:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|61
1750178020000|2025-06-17 16:33:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|21
1750178030000|2025-06-17 16:33:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|24
1750178040000|2025-06-17 16:34:00||198.74||198.74||198.74||198.74|8
1750178050000|2025-06-17 16:34:10||198.79||198.74||198.79||198.74|7
1750178060000|2025-06-17 16:34:20||198.79||198.79||198.79||198.74|0
1750178070000|2025-06-17 16:34:30||198.74||198.74||198.79||198.74|0
1750178090000|2025-06-17 16:34:50||198.79||198.79||198.79||198.79|1
1750178110000|2025-06-17 16:35:10||198.74||198.74||198.79||198.74|1
1750178120000|2025-06-17 16:35:20||198.79||198.79||198.79||198.74|1
1750178130000|2025-06-17 16:35:30||198.74||198.79||198.79||198.74|6
1750178140000|2025-06-17 16:35:40|||||||||57
1750178160000|2025-06-17 16:36:00|||||||||3
1750178190000|2025-06-17 16:36:30|||||||||2
1750178200000|2025-06-17 16:36:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|1
1750178210000|2025-06-17 16:36:50|198.87|198.79|198.87|198.74|198.87|198.79|198.87|198.74|6
1750178220000|2025-06-17 16:37:00|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.74|0
1750178290000|2025-06-17 16:38:10|||||||||2
1750178300000|2025-06-17 16:38:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|3
1750178310000|2025-06-17 16:38:30|||||||||1
1750178320000|2025-06-17 16:38:40|||||||||1
1750178330000|2025-06-17 16:38:50|||||||||1
1750178350000|2025-06-17 16:39:10|||||||||1
1750178370000|2025-06-17 16:39:30|||||||||14
1750178380000|2025-06-17 16:39:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|1
1750178390000|2025-06-17 16:39:50|||||||||30
1750178400000|2025-06-17 16:40:00|||||||||14
1750178420000|2025-06-17 16:40:20||198.69||198.69||198.69||198.69|4
1750178430000|2025-06-17 16:40:30||198.74||198.74||198.74||198.74|0
1750178440000|2025-06-17 16:40:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|3
1750178460000|2025-06-17 16:41:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|10
1750178470000|2025-06-17 16:41:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|14
1750178480000|2025-06-17 16:41:20|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|8
1750178490000|2025-06-17 16:41:30|||||||||88
1750178500000|2025-06-17 16:41:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|8
1750178520000|2025-06-17 16:42:00|||||||||2
1750178550000|2025-06-17 16:42:30|||||||||2
1750178570000|2025-06-17 16:42:50|||||||||1
1750178580000|2025-06-17 16:43:00|||||||||2
1750178610000|2025-06-17 16:43:30|||||||||5
1750178620000|2025-06-17 16:43:40|||||||||1
1750178640000|2025-06-17 16:44:00|||||||||84
1750178670000|2025-06-17 16:44:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|14
1750178680000|2025-06-17 16:44:40|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|318
1750178690000|2025-06-17 16:44:50|198.52||198.52||198.57||198.52||2
1750178700000|2025-06-17 16:45:00|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.44|7
1750178710000|2025-06-17 16:45:10|||||||||1
1750178720000|2025-06-17 16:45:20|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|9
1750178730000|2025-06-17 16:45:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|2
1750178750000|2025-06-17 16:45:50|198.57|198.49|198.62|198.54|198.62|198.54|198.57|198.49|6
1750178760000|2025-06-17 16:46:00||198.49||198.49||198.54||198.49|0
1750178770000|2025-06-17 16:46:10||198.54||198.54||198.54||198.49|1
1750178780000|2025-06-17 16:46:20||198.49||198.54||198.54||198.49|0
1750178800000|2025-06-17 16:46:40|198.67||198.67||198.67||198.67||96
1750178810000|2025-06-17 16:46:50|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.59|2
1750178820000|2025-06-17 16:47:00||198.54||198.59||198.59||198.54|2
1750178830000|2025-06-17 16:47:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|5
1750178840000|2025-06-17 16:47:20|||||||||1
1750178850000|2025-06-17 16:47:30||198.49||198.54||198.54||198.49|0
1750178880000|2025-06-17 16:48:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|1
1750178890000|2025-06-17 16:48:10|198.62|198.54|198.62|198.49|198.62|198.54|198.57|198.49|13
1750178900000|2025-06-17 16:48:20|198.57||198.57||198.57||198.57||0
1750178910000|2025-06-17 16:48:30|198.62||198.57||198.62||198.57||1
1750178920000|2025-06-17 16:48:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|2
1750178930000|2025-06-17 16:48:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|0
1750178940000|2025-06-17 16:49:00|||||||||1
1750178950000|2025-06-17 16:49:10|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|0
1750178960000|2025-06-17 16:49:20|198.47|198.34|198.47|198.34|198.47|198.34|198.47|198.34|26
1750178970000|2025-06-17 16:49:30||198.39||198.39||198.39||198.34|2
1750178990000|2025-06-17 16:49:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|24
1750179000000|2025-06-17 16:50:00|198.57|198.39|198.57|198.44|198.57|198.44|198.57|198.39|8
1750179010000|2025-06-17 16:50:10|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.39|787
1750179020000|2025-06-17 16:50:20||198.34||198.34||198.39||198.34|1
1750179030000|2025-06-17 16:50:30|198.42||198.42||198.47||198.42||2
1750179040000|2025-06-17 16:50:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|26
1750179050000|2025-06-17 16:50:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|2
1750179060000|2025-06-17 16:51:00|||||||||2
1750179080000|2025-06-17 16:51:20|||||||||1
1750179100000|2025-06-17 16:51:40|198.57||198.52||198.57||198.52||4
1750179110000|2025-06-17 16:51:50|||||||||1
1750179150000|2025-06-17 16:52:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|1
1750179160000|2025-06-17 16:52:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|28
1750179170000|2025-06-17 16:52:50|198.47|198.39|198.47|198.34|198.47|198.39|198.47|198.34|97
1750179180000|2025-06-17 16:53:00||198.39||198.34||198.39||198.34|0
1750179190000|2025-06-17 16:53:10||198.39||198.39||198.39||198.39|1
1750179200000|2025-06-17 16:53:20|||||||||1
1750179220000|2025-06-17 16:53:40|||||||||2
1750179230000|2025-06-17 16:53:50|||||||||36
1750179270000|2025-06-17 16:54:30|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|8
1750179300000|2025-06-17 16:55:00|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|8
1750179320000|2025-06-17 16:55:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|1
1750179330000|2025-06-17 16:55:30|||||||||25
1750179340000|2025-06-17 16:55:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|0
1750179350000|2025-06-17 16:55:50|198.42|198.34|198.37|198.29|198.42|198.34|198.37|198.29|20
1750179380000|2025-06-17 16:56:20|198.42||198.37||198.42||198.37||2
1750179390000|2025-06-17 16:56:30|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|1
1750179400000|2025-06-17 16:56:40|198.37|198.34|198.37|198.29|198.37|198.34|198.37|198.29|0
1750179420000|2025-06-17 16:57:00||198.24||198.29||198.29||198.24|0
1750179430000|2025-06-17 16:57:10||198.24||198.29||198.29||198.24|0
1750179440000|2025-06-17 16:57:20||198.24||198.24||198.29||198.24|0
1750179450000|2025-06-17 16:57:30||198.29||198.29||198.29||198.24|0
1750179460000|2025-06-17 16:57:40||198.24||198.24||198.24||198.24|0
1750179470000|2025-06-17 16:57:50||198.29||198.29||198.29||198.24|0
1750179480000|2025-06-17 16:58:00|198.32|198.24|198.32|198.24|198.32|198.29|198.32|198.24|1
1750179490000|2025-06-17 16:58:10|198.37||198.32||198.37||198.32||11
1750179500000|2025-06-17 16:58:20||198.19||198.24||198.24||198.19|0
1750179510000|2025-06-17 16:58:30||198.19||198.19||198.24||198.19|0
1750179520000|2025-06-17 16:58:40|198.27||198.27||198.27||198.27||0
1750179530000|2025-06-17 16:58:50||198.14||198.19||198.19||198.14|0
1750179540000|2025-06-17 16:59:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|0
1750179550000|2025-06-17 16:59:10|198.17|198.09|198.22|198.09|198.22|198.14|198.17|198.09|98
1750179560000|2025-06-17 16:59:20||198.14||198.14||198.14||198.09|0
1750179600000|2025-06-17 17:00:00|||||||||3
1750179640000|2025-06-17 17:00:40|||||||||4
1750179650000|2025-06-17 17:00:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|10
1750179680000|2025-06-17 17:01:20|||||||||1
1750179710000|2025-06-17 17:01:50|||||||||27
1750179720000|2025-06-17 17:02:00||198.04||198.04||198.04||198.04|0
1750179730000|2025-06-17 17:02:10||198.09||198.09||198.09||198.04|0
1750179750000|2025-06-17 17:02:30|||||||||2
1750179770000|2025-06-17 17:02:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|42
1750179790000|2025-06-17 17:03:10|198.27||198.22||198.27||198.22||4
1750179830000|2025-06-17 17:03:50|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|5
1750179840000|2025-06-17 17:04:00|||||||||2
1750179850000|2025-06-17 17:04:10|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|64
1750179860000|2025-06-17 17:04:20||198.14||198.14||198.14||198.09|264
1750179870000|2025-06-17 17:04:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|246
1750179880000|2025-06-17 17:04:40|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|85
1750179900000|2025-06-17 17:05:00|198.17||198.17||198.22||198.17||2
1750179910000|2025-06-17 17:05:10|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|90
1750179920000|2025-06-17 17:05:20|198.07||198.12||198.12||198.07||71
1750179930000|2025-06-17 17:05:30|198.07||198.12||198.12||198.07||25
1750179940000|2025-06-17 17:05:40|198.07||198.07||198.07||198.07||44
1750179950000|2025-06-17 17:05:50||197.94||197.94||197.99||197.94|0
1750179960000|2025-06-17 17:06:00|198.02|197.89|197.97|197.84|198.02|197.89|197.97|197.84|95
1750179970000|2025-06-17 17:06:10||197.89||197.89||197.89||197.89|0
1750179980000|2025-06-17 17:06:20|||||||||81
1750180000000|2025-06-17 17:06:40|||||||||149
1750180010000|2025-06-17 17:06:50|198.02||198.02||198.02||198.02||69
1750180020000|2025-06-17 17:07:00||197.94||197.94||197.94||197.94|1
1750180030000|2025-06-17 17:07:10|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|3
1750180040000|2025-06-17 17:07:20|198.02||198.02||198.02||198.02||2
1750180060000|2025-06-17 17:07:40|197.97|197.94|198.02|197.94|198.02|197.94|197.97|197.94|1
1750180070000|2025-06-17 17:07:50|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.94|39
1750180080000|2025-06-17 17:08:00||197.94||197.99||197.99||197.94|6
1750180090000|2025-06-17 17:08:10|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|1
1750180130000|2025-06-17 17:08:50||197.99||197.99||197.99||197.99|2
1750180140000|2025-06-17 17:09:00|198.07||198.07||198.07||198.07||0
1750180190000|2025-06-17 17:09:50|||||||||1
1750180200000|2025-06-17 17:10:00|||||||||4
1750180210000|2025-06-17 17:10:10|||||||||131
1750180220000|2025-06-17 17:10:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|197.99|10
1750180250000|2025-06-17 17:10:50|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|1
1750180270000|2025-06-17 17:11:10|||||||||371
1750180310000|2025-06-17 17:11:50|||||||||4
1750180360000|2025-06-17 17:12:40|||||||||3
1750180390000|2025-06-17 17:13:10|198.12||198.12||198.12||198.12||8
1750180400000|2025-06-17 17:13:20||198.04||198.04||198.04||198.04|0
1750180410000|2025-06-17 17:13:30||197.99||197.99||197.99||197.99|4
1750180420000|2025-06-17 17:13:40|198.07||198.07||198.07||198.07||0
1750180450000|2025-06-17 17:14:10|198.12||198.12||198.12||198.12||3
1750180460000|2025-06-17 17:14:20||198.04||198.04||198.04||197.99|0
1750180480000|2025-06-17 17:14:40|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|2
1750180510000|2025-06-17 17:15:10|||||||||14
1750180530000|2025-06-17 17:15:30|||||||||1
1750180560000|2025-06-17 17:16:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|39
1750180570000|2025-06-17 17:16:10||197.89||197.89||197.89||197.89|14
1750180590000|2025-06-17 17:16:30||197.94||197.94||197.94||197.89|0
1750180600000|2025-06-17 17:16:40|197.97|197.84|197.97|197.89|197.97|197.89|197.97|197.84|501
1750180610000|2025-06-17 17:16:50|198.02||198.02||198.02||198.02||72
1750180620000|2025-06-17 17:17:00|197.97||198.02||198.02||197.97||0
1750180630000|2025-06-17 17:17:10|197.97||198.02||198.02||197.97||0
1750180640000|2025-06-17 17:17:20|197.97||197.97||197.97||197.97||0
1750180660000|2025-06-17 17:17:40|198.02|197.94|198.02|197.89|198.02|197.94|197.97|197.89|4
1750180670000|2025-06-17 17:17:50|197.97||197.97||197.97||197.97||0
1750180680000|2025-06-17 17:18:00|198.02||197.97||198.02||197.97||0
1750180700000|2025-06-17 17:18:20|198.02||198.02||198.02||198.02||1
1750180730000|2025-06-17 17:18:50|197.97||197.97||197.97||197.97||0
1750180750000|2025-06-17 17:19:10|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.84|17
1750180770000|2025-06-17 17:19:30|197.92|197.89|197.97|197.84|197.97|197.89|197.92|197.84|25
1750180800000|2025-06-17 17:20:00|197.92||197.92||197.92||197.92||0
1750180810000|2025-06-17 17:20:10|||||||||10
1750180830000|2025-06-17 17:20:30||197.79||197.79||197.84||197.79|53
1750180840000|2025-06-17 17:20:40|197.87|197.84|197.92|197.79|197.92|197.84|197.87|197.79|51
1750180850000|2025-06-17 17:20:50||197.84||197.84||197.84||197.79|0
1750180860000|2025-06-17 17:21:00||197.79||197.79||197.79||197.79|0
1750180880000|2025-06-17 17:21:20|197.87||197.92||197.92||197.87||0
1750180890000|2025-06-17 17:21:30|197.87|197.84|197.92|197.79|197.92|197.84|197.87|197.79|4
1750180900000|2025-06-17 17:21:40||197.84||197.79||197.84||197.79|0
1750180920000|2025-06-17 17:22:00|197.87||197.87||197.87||197.87||0
1750180930000|2025-06-17 17:22:10|||||||||1
1750180970000|2025-06-17 17:22:50|||||||||4
1750180980000|2025-06-17 17:23:00||197.74||197.74||197.79||197.74|4
1750180990000|2025-06-17 17:23:10||197.79||197.79||197.79||197.74|5
1750181000000|2025-06-17 17:23:20||197.74||197.74||197.79||197.74|0
1750181010000|2025-06-17 17:23:30||197.79||197.74||197.79||197.74|2
1750181020000|2025-06-17 17:23:40||197.79||197.74||197.79||197.74|9
1750181030000|2025-06-17 17:23:50||197.79||197.79||197.79||197.74|0
1750181040000|2025-06-17 17:24:00||197.74||197.74||197.79||197.74|0
1750181050000|2025-06-17 17:24:10||197.79||197.74||197.79||197.74|0
1750181060000|2025-06-17 17:24:20||197.79||197.79||197.79||197.74|3
1750181080000|2025-06-17 17:24:40|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|64
1750181090000|2025-06-17 17:24:50|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|82
1750181100000|2025-06-17 17:25:00|197.82||197.87||197.87||197.82||15
1750181110000|2025-06-17 17:25:10|197.82|197.69|197.82|197.74|197.82|197.74|197.82|197.69|96
1750181120000|2025-06-17 17:25:20||197.69||197.69||197.69||197.69|33
1750181160000|2025-06-17 17:26:00||197.74||197.69||197.74||197.69|0
1750181170000|2025-06-17 17:26:10|197.77||197.77||197.77||197.77||0
1750181190000|2025-06-17 17:26:30|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|50
1750181200000|2025-06-17 17:26:40|197.77|197.69|197.77|197.64|197.77|197.69|197.77|197.64|14
1750181210000|2025-06-17 17:26:50||197.69||197.69||197.69||197.69|0
1750181240000|2025-06-17 17:27:20|197.82||197.82||197.82||197.82||1
1750181250000|2025-06-17 17:27:30|197.77||197.77||197.77||197.77||0
1750181260000|2025-06-17 17:27:40||197.64||197.64||197.64||197.64|1
1750181280000|2025-06-17 17:28:00|197.72|197.59|197.72|197.59|197.72|197.64|197.72|197.59|28
1750181310000|2025-06-17 17:28:30|197.67|197.54|197.67|197.54|197.67|197.59|197.67|197.54|83
1750181320000|2025-06-17 17:28:40|197.72|197.59|197.72|197.59|197.72|197.59|197.72|197.59|54
1750181330000|2025-06-17 17:28:50||197.64||197.59||197.64||197.59|3
1750181340000|2025-06-17 17:29:00|197.67|197.64|197.72|197.59|197.72|197.64|197.67|197.59|3
1750181370000|2025-06-17 17:29:30||197.64||197.59||197.64||197.59|4
1750181390000|2025-06-17 17:29:50|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|2
1750181400000|2025-06-17 17:30:00|197.62|197.54|197.47|197.34|197.62|197.54|197.47|197.34|569
1750181410000|2025-06-17 17:30:10||197.39||197.34||197.39||197.34|154
1750181420000|2025-06-17 17:30:20||197.39||197.34||197.39||197.34|17
1750181430000|2025-06-17 17:30:30||197.39||197.34||197.39||197.34|7
1750181440000|2025-06-17 17:30:40|197.52|197.39|197.52|197.39|197.52|197.44|197.52|197.39|166
1750181450000|2025-06-17 17:30:50|197.47|197.44|197.47|197.39|197.52|197.44|197.47|197.39|10
1750181460000|2025-06-17 17:31:00|197.52|197.44|197.57|197.49|197.57|197.49|197.52|197.39|37
1750181470000|2025-06-17 17:31:10|197.62|197.54|197.62|197.49|197.62|197.54|197.62|197.49|45
1750181480000|2025-06-17 17:31:20||197.54||197.49||197.54||197.49|5
1750181490000|2025-06-17 17:31:30|197.57|197.54|197.62|197.54|197.62|197.54|197.57|197.54|0
1750181500000|2025-06-17 17:31:40|197.67||197.67||197.67||197.67||3
1750181510000|2025-06-17 17:31:50||197.59||197.59||197.59||197.59|0
1750181520000|2025-06-17 17:32:00||197.54||197.54||197.54||197.54|2
1750181540000|2025-06-17 17:32:20|197.62|197.49|197.62|197.49|197.62|197.49|197.62|197.49|1
1750181570000|2025-06-17 17:32:50||197.54||197.54||197.54||197.54|0
1750181590000|2025-06-17 17:33:10|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.54|9
1750181630000|2025-06-17 17:33:50|||||||||3
1750181650000|2025-06-17 17:34:10|197.72||197.67||197.72||197.67||4
1750181660000|2025-06-17 17:34:20|197.72||197.72||197.72||197.72||8
1750181670000|2025-06-17 17:34:30||197.64||197.64||197.64||197.64|0
1750181710000|2025-06-17 17:35:10|197.77||197.77||197.77||197.77||13
1750181730000|2025-06-17 17:35:30||197.69||197.69||197.69||197.69|0
1750181740000|2025-06-17 17:35:40||197.64||197.64||197.64||197.64|4
1750181760000|2025-06-17 17:36:00|197.72|197.69|197.72|197.64|197.77|197.69|197.72|197.64|12
1750181780000|2025-06-17 17:36:20|197.77||197.77||197.77||197.77||0
1750181800000|2025-06-17 17:36:40|||||||||1
1750181830000|2025-06-17 17:37:10|||||||||1
1750181840000|2025-06-17 17:37:20||197.69||197.69||197.69||197.69|0
1750181880000|2025-06-17 17:38:00|||||||||2
1750181900000|2025-06-17 17:38:20||197.64||197.64||197.64||197.64|1
1750181910000|2025-06-17 17:38:30|197.72|197.59|197.72|197.59|197.72|197.59|197.72|197.59|2
1750181930000|2025-06-17 17:38:50|197.67||197.67||197.67||197.67||0
1750181940000|2025-06-17 17:39:00|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|37
1750181950000|2025-06-17 17:39:10|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.64|48
1750181960000|2025-06-17 17:39:20|||||||||52
1750181970000|2025-06-17 17:39:30||197.59||197.59||197.59||197.59|15
1750182010000|2025-06-17 17:40:10||197.64||197.64||197.64||197.64|0
1750182020000|2025-06-17 17:40:20|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|2
1750182030000|2025-06-17 17:40:30|197.72||197.72||197.72||197.72||1
1750182040000|2025-06-17 17:40:40||197.64||197.64||197.64||197.64|0
1750182050000|2025-06-17 17:40:50||197.59||197.59||197.64||197.59|0
1750182060000|2025-06-17 17:41:00|197.77|197.64|197.77|197.64|197.77|197.69|197.77|197.64|0
1750182070000|2025-06-17 17:41:10||197.69||197.69||197.69||197.64|0
1750182090000|2025-06-17 17:41:30||197.64||197.64||197.64||197.64|0
1750182100000|2025-06-17 17:41:40|197.72||197.72||197.72||197.72||0
1750182110000|2025-06-17 17:41:50|197.77||197.77||197.77||197.77||1
1750182140000|2025-06-17 17:42:20|197.72||197.72||197.72||197.72||0
1750182160000|2025-06-17 17:42:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|1
1750182180000|2025-06-17 17:43:00||197.64||197.64||197.64||197.64|2
1750182200000|2025-06-17 17:43:20|197.72||197.77||197.77||197.72||0
1750182210000|2025-06-17 17:43:30|197.72||197.77||197.77||197.72||0
1750182220000|2025-06-17 17:43:40|197.72||197.77||197.77||197.72||0
1750182230000|2025-06-17 17:43:50|197.72||197.72||197.72||197.72||0
1750182250000|2025-06-17 17:44:10|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|0
1750182260000|2025-06-17 17:44:20||197.54||197.54||197.54||197.54|1
1750182270000|2025-06-17 17:44:30|197.62||197.62||197.62||197.62||0
1750182290000|2025-06-17 17:44:50|||||||||21
1750182300000|2025-06-17 17:45:00|197.57|197.49|197.62|197.49|197.62|197.49|197.57|197.49|28
1750182310000|2025-06-17 17:45:10|197.57||197.62||197.62||197.57||0
1750182330000|2025-06-17 17:45:30|||||||||2
1750182340000|2025-06-17 17:45:40|197.67|197.54|197.67|197.54|197.67|197.54|197.67|197.54|1
1750182350000|2025-06-17 17:45:50|197.62|197.59|197.62|197.54|197.67|197.59|197.62|197.54|1
1750182360000|2025-06-17 17:46:00|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|74
1750182370000|2025-06-17 17:46:10|197.52|197.44|197.52|197.39|197.52|197.44|197.52|197.39|26
1750182380000|2025-06-17 17:46:20|197.47|197.34|197.42|197.29|197.47|197.34|197.42|197.29|88
1750182390000|2025-06-17 17:46:30|197.47|197.34|197.47|197.34|197.47|197.34|197.42|197.29|16
1750182400000|2025-06-17 17:46:40||197.39||197.34||197.39||197.34|0
1750182410000|2025-06-17 17:46:50|197.52|197.39|197.52|197.44|197.52|197.44|197.52|197.39|1
1750182420000|2025-06-17 17:47:00||197.39||197.39||197.44||197.39|0
1750182430000|2025-06-17 17:47:10|197.47||197.47||197.52||197.47||0
1750182440000|2025-06-17 17:47:20||197.34||197.34||197.34||197.34|0
1750182460000|2025-06-17 17:47:40|197.42||197.47||197.47||197.42||3
1750182480000|2025-06-17 17:48:00|197.42||197.42||197.42||197.42||0
1750182490000|2025-06-17 17:48:10||197.29||197.29||197.34||197.29|0
1750182500000|2025-06-17 17:48:20||197.34||197.29||197.34||197.29|17
1750182510000|2025-06-17 17:48:30|197.37||197.42||197.42||197.37||0
1750182520000|2025-06-17 17:48:40|197.37||197.42||197.42||197.37||53
1750182550000|2025-06-17 17:49:10|197.37||197.37||197.37||197.37||0
1750182560000|2025-06-17 17:49:20|197.32|197.24|197.37|197.24|197.37|197.24|197.32|197.24|104
1750182570000|2025-06-17 17:49:30||197.29||197.29||197.29||197.24|8
1750182580000|2025-06-17 17:49:40|197.42|197.34|197.42|197.29|197.42|197.34|197.42|197.29|1
1750182610000|2025-06-17 17:50:10||197.34||197.34||197.34||197.34|0
1750182620000|2025-06-17 17:50:20||197.29||197.34||197.34||197.29|0
1750182640000|2025-06-17 17:50:40|197.37|197.29|197.37|197.24|197.37|197.29|197.37|197.24|80
1750182650000|2025-06-17 17:50:50|197.42|197.29|197.42|197.29|197.42|197.34|197.37|197.29|8
1750182660000|2025-06-17 17:51:00|197.37||197.37||197.42||197.37||0
1750182670000|2025-06-17 17:51:10|197.42|197.24|197.37|197.24|197.42|197.24|197.37|197.24|0
1750182680000|2025-06-17 17:51:20|197.32|197.29|197.37|197.29|197.37|197.29|197.32|197.29|10
1750182690000|2025-06-17 17:51:30|197.42||197.42||197.42||197.37||1
1750182700000|2025-06-17 17:51:40|197.37|197.24|197.37|197.24|197.42|197.24|197.37|197.24|0
1750182710000|2025-06-17 17:51:50|197.32||197.37||197.37||197.32||0
1750182730000|2025-06-17 17:52:10|197.42|197.29|197.42|197.29|197.42|197.29|197.42|197.29|2
1750182740000|2025-06-17 17:52:20|197.37|197.24|197.37|197.24|197.37|197.24|197.37|197.24|0
1750182760000|2025-06-17 17:52:40||197.29||197.29||197.29||197.24|0
1750182770000|2025-06-17 17:52:50||197.24||197.24||197.24||197.24|10
1750182790000|2025-06-17 17:53:10|197.42|197.29|197.42|197.29|197.42|197.34|197.42|197.29|0
1750182800000|2025-06-17 17:53:20||197.34||197.34||197.34||197.34|1
1750182810000|2025-06-17 17:53:30|197.47||197.47||197.47||197.47||1
1750182840000|2025-06-17 17:54:00|197.42|197.29|197.42|197.29|197.47|197.29|197.42|197.29|3
1750182850000|2025-06-17 17:54:10|197.37|197.34|197.47|197.34|197.47|197.34|197.37|197.34|0
1750182860000|2025-06-17 17:54:20|197.42|197.29|197.42|197.29|197.42|197.29|197.42|197.29|0
1750182900000|2025-06-17 17:55:00|197.47|197.34|197.47|197.34|197.47|197.34|197.47|197.34|0
1750182920000|2025-06-17 17:55:20|197.42||197.47||197.47||197.42||3
1750182990000|2025-06-17 17:56:30||197.39||197.39||197.39||197.39|0
1750183010000|2025-06-17 17:56:50|197.52|197.34|197.52|197.44|197.52|197.44|197.52|197.34|47
1750183030000|2025-06-17 17:57:10|197.57|197.49|197.52|197.44|197.57|197.49|197.52|197.44|3
1750183040000|2025-06-17 17:57:20||197.39||197.39||197.39||197.39|0
1750183080000|2025-06-17 17:58:00||197.44||197.44||197.44||197.44|0
1750183090000|2025-06-17 17:58:10||197.39||197.39||197.44||197.39|0
1750183100000|2025-06-17 17:58:20|197.47|197.44|197.52|197.39|197.52|197.44|197.47|197.39|0
1750183110000|2025-06-17 17:58:30||197.44||197.39||197.44||197.39|6
1750183140000|2025-06-17 17:59:00|197.47||197.47||197.47||197.47||0
1750183160000|2025-06-17 17:59:20||197.34||197.34||197.34||197.34|0
1750183190000|2025-06-17 17:59:50|197.42||197.42||197.42||197.42||0
1750183200000|2025-06-17 18:00:00|197.37|197.29|197.42|197.29|197.42|197.29|197.37|197.24|3
1750183210000|2025-06-17 18:00:10|197.37|197.24|197.37|197.24|197.37|197.24|197.37|197.24|0
1750183220000|2025-06-17 18:00:20|197.32||197.32||197.32||197.32||0
1750183230000|2025-06-17 18:00:30|197.27|197.19|197.27|197.14|197.27|197.19|197.27|197.14|136
1750183240000|2025-06-17 18:00:40|197.32|197.19|197.32|197.19|197.32|197.19|197.27|197.14|1
1750183250000|2025-06-17 18:00:50|197.27||197.32||197.32||197.27||0
1750183260000|2025-06-17 18:01:00|197.27|197.14|197.27|197.14|197.27|197.14|197.22|197.14|0
1750183280000|2025-06-17 18:01:20|197.22||197.27||197.27||197.22||1
1750183290000|2025-06-17 18:01:30|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|0
1750183320000|2025-06-17 18:02:00|197.27|197.14|197.27|197.14|197.27|197.14|197.22|197.14|0
1750183330000|2025-06-17 18:02:10|197.22|197.09|197.27|197.14|197.27|197.14|197.22|197.09|1
1750183340000|2025-06-17 18:02:20||197.19||197.14||197.19||197.14|11
1750183350000|2025-06-17 18:02:30|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|1
1750183410000|2025-06-17 18:03:30|197.27|197.14|197.22|197.14|197.27|197.19|197.22|197.14|5
1750183450000|2025-06-17 18:04:10|197.27|197.09|197.27|197.19|197.27|197.19|197.27|197.09|26
1750183460000|2025-06-17 18:04:20||197.14||197.19||197.19||197.14|62
1750183470000|2025-06-17 18:04:30||197.14||197.14||197.14||197.14|73
1750183490000|2025-06-17 18:04:50||197.19||197.19||197.19||197.19|0
1750183500000|2025-06-17 18:05:00|197.32|197.24|197.32|197.24|197.37|197.24|197.32|197.24|24
1750183510000|2025-06-17 18:05:10|197.37||197.32||197.37||197.32||0
1750183530000|2025-06-17 18:05:30||197.19||197.19||197.19||197.19|63
1750183540000|2025-06-17 18:05:40|197.27||197.27||197.27||197.27||0
1750183550000|2025-06-17 18:05:50|197.32|197.24|197.32|197.24|197.37|197.24|197.32|197.24|0
1750183560000|2025-06-17 18:06:00|197.37|197.19|197.37|197.24|197.37|197.24|197.37|197.19|7
1750183570000|2025-06-17 18:06:10|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|2
1750183580000|2025-06-17 18:06:20|197.37|197.24|197.32|197.19|197.37|197.24|197.32|197.19|72
1750183590000|2025-06-17 18:06:30||197.24||197.24||197.24||197.24|0
1750183600000|2025-06-17 18:06:40|197.37||197.37||197.37||197.37||23
1750183610000|2025-06-17 18:06:50|197.32||197.32||197.32||197.32||0
1750183620000|2025-06-17 18:07:00|197.37||197.37||197.37||197.37||0
1750183640000|2025-06-17 18:07:20||197.29||197.24||197.29||197.24|139
1750183650000|2025-06-17 18:07:30||197.29||197.29||197.29||197.24|0
1750183660000|2025-06-17 18:07:40|197.42||197.42||197.42||197.42||10
1750183680000|2025-06-17 18:08:00|197.37|197.24|197.37|197.24|197.37|197.24|197.37|197.24|0
1750183690000|2025-06-17 18:08:10||197.29||197.24||197.29||197.24|0
1750183710000|2025-06-17 18:08:30|197.42|197.29|197.42|197.29|197.42|197.29|197.42|197.29|0
1750183720000|2025-06-17 18:08:40|197.37||197.37||197.37||197.37||0
1750183730000|2025-06-17 18:08:50||197.24||197.24||197.24||197.24|0
1750183770000|2025-06-17 18:09:30||197.29||197.29||197.29||197.29|0
1750183780000|2025-06-17 18:09:40|197.42||197.42||197.42||197.42||0
1750183800000|2025-06-17 18:10:00||197.34||197.34||197.34||197.34|0
1750183810000|2025-06-17 18:10:10|197.47||197.47||197.47||197.47||0
1750183830000|2025-06-17 18:10:30|197.42||197.42||197.42||197.42||35
1750183850000|2025-06-17 18:10:50|||||||||54
1750183860000|2025-06-17 18:11:00|197.37|197.29|197.42|197.29|197.42|197.29|197.37|197.29|142
1750183880000|2025-06-17 18:11:20|197.37||197.42||197.42||197.37||0
1750183930000|2025-06-17 18:12:10|197.37||197.42||197.42||197.37||0
1750183940000|2025-06-17 18:12:20|197.37|197.24|197.37|197.24|197.37|197.24|197.37|197.24|1
1750183950000|2025-06-17 18:12:30|197.32|197.29|197.37|197.24|197.37|197.29|197.32|197.24|18
1750183960000|2025-06-17 18:12:40|197.32||197.32||197.37||197.32||0
1750183990000|2025-06-17 18:13:10|197.37|197.19|197.37|197.24|197.37|197.24|197.37|197.19|0
1750184000000|2025-06-17 18:13:20|197.42|197.29|197.37|197.29|197.42|197.29|197.37|197.29|0
1750184030000|2025-06-17 18:13:50|197.42||197.42||197.42||197.42||35
1750184050000|2025-06-17 18:14:10|197.37||197.37||197.37||197.37||18
1750184060000|2025-06-17 18:14:20|197.42||197.42||197.42||197.42||0
1750184090000|2025-06-17 18:14:50|197.37||197.37||197.37||197.37||0
1750184100000|2025-06-17 18:15:00|197.42||197.42||197.42||197.42||22
1750184110000|2025-06-17 18:15:10|197.37|197.24|197.37|197.24|197.37|197.24|197.37|197.24|31
1750184130000|2025-06-17 18:15:30|197.32|197.19|197.27|197.19|197.32|197.19|197.27|197.14|74
1750184140000|2025-06-17 18:15:40||197.14||197.14||197.14||197.14|0
1750184150000|2025-06-17 18:15:50|197.22|197.09|197.17|197.09|197.22|197.09|197.17|197.09|140
1750184160000|2025-06-17 18:16:00|197.12|197.04|197.17|197.04|197.17|197.04|197.12|197.04|338
1750184170000|2025-06-17 18:16:10|197.12|197.09|197.17|197.09|197.22|197.09|197.12|197.09|230
1750184180000|2025-06-17 18:16:20||197.04||197.04||197.04||197.04|19
1750184190000|2025-06-17 18:16:30|197.22|197.09|197.22|197.09|197.22|197.14|197.22|197.09|30
1750184200000|2025-06-17 18:16:40||197.14||197.09||197.14||197.09|1
1750184230000|2025-06-17 18:17:10|||||||||22
1750184240000|2025-06-17 18:17:20|197.17|197.14|197.17|197.09|197.17|197.14|197.17|197.09|1
1750184250000|2025-06-17 18:17:30|||||||||3
1750184260000|2025-06-17 18:17:40|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|10
1750184280000|2025-06-17 18:18:00||197.09||197.09||197.09||197.09|1
1750184290000|2025-06-17 18:18:10||197.14||197.09||197.14||197.09|1
1750184310000|2025-06-17 18:18:30||197.14||197.09||197.14||197.09|1
1750184330000|2025-06-17 18:18:50||197.14||197.14||197.14||197.14|0
1750184340000|2025-06-17 18:19:00|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|1
1750184380000|2025-06-17 18:19:40|||||||||2
1750184390000|2025-06-17 18:19:50|197.22|197.14|197.17|197.09|197.22|197.14|197.17|197.09|3
1750184410000|2025-06-17 18:20:10|197.22||197.22||197.22||197.22||59
1750184430000|2025-06-17 18:20:30||197.14||197.14||197.14||197.14|0
1750184440000|2025-06-17 18:20:40||197.09||197.09||197.09||197.09|1
1750184450000|2025-06-17 18:20:50||197.14||197.09||197.14||197.09|0
1750184470000|2025-06-17 18:21:10|197.17||197.17||197.17||197.17||18
1750184480000|2025-06-17 18:21:20||197.04||197.09||197.09||197.04|0
1750184490000|2025-06-17 18:21:30||197.04||197.04||197.04||197.04|10
1750184500000|2025-06-17 18:21:40|197.22|197.09|197.22|197.09|197.22|197.09|197.22|197.09|3
1750184510000|2025-06-17 18:21:50|197.17||197.17||197.17||197.17||9
1750184520000|2025-06-17 18:22:00|197.22||197.22||197.22||197.22||12
1750184530000|2025-06-17 18:22:10|197.17||197.17||197.17||197.17||0
1750184540000|2025-06-17 18:22:20|197.22||197.22||197.22||197.22||1
1750184560000|2025-06-17 18:22:40|197.17||197.17||197.17||197.17||0
1750184580000|2025-06-17 18:23:00|197.22||197.17||197.22||197.17||0
1750184630000|2025-06-17 18:23:50|197.22||197.22||197.22||197.22||57
1750184640000|2025-06-17 18:24:00||197.14||197.14||197.14||197.14|0
1750184660000|2025-06-17 18:24:20|||||||||2
1750184670000|2025-06-17 18:24:30|197.27|197.19|197.27|197.14|197.27|197.19|197.27|197.14|2
1750184680000|2025-06-17 18:24:40|197.22||197.22||197.22||197.22||0
1750184690000|2025-06-17 18:24:50|197.27|197.09|197.22|197.09|197.27|197.09|197.22|197.09|0
1750184700000|2025-06-17 18:25:00|197.17||197.22||197.22||197.17||0
1750184710000|2025-06-17 18:25:10|197.17||197.22||197.22||197.17||0
1750184740000|2025-06-17 18:25:40||197.14||197.14||197.14||197.09|0
1750184750000|2025-06-17 18:25:50||197.09||197.09||197.09||197.09|60
1750184770000|2025-06-17 18:26:10||197.14||197.09||197.14||197.09|12
1750184780000|2025-06-17 18:26:20||197.14||197.09||197.14||197.09|11
1750184790000|2025-06-17 18:26:30|197.17||197.22||197.22||197.17||0
1750184800000|2025-06-17 18:26:40|197.17||197.22||197.22||197.17||1
1750184830000|2025-06-17 18:27:10|197.17||197.22||197.22||197.17||0
1750184840000|2025-06-17 18:27:20|197.17||197.17||197.17||197.17||0
1750184850000|2025-06-17 18:27:30|197.22||197.17||197.22||197.17||0
1750184860000|2025-06-17 18:27:40|197.22||197.17||197.22||197.17||0
1750184870000|2025-06-17 18:27:50|197.22||197.22||197.22||197.22||0
1750184880000|2025-06-17 18:28:00||197.14||197.09||197.14||197.09|10
1750184900000|2025-06-17 18:28:20|197.17||197.17||197.17||197.17||0
1750184910000|2025-06-17 18:28:30|197.22||197.22||197.22||197.22||1
1750184950000|2025-06-17 18:29:10||197.14||197.09||197.14||197.09|0
1750184960000|2025-06-17 18:29:20|197.17||197.22||197.22||197.17||0
1750184970000|2025-06-17 18:29:30||197.14||197.09||197.14||197.09|0
1750184980000|2025-06-17 18:29:40|197.17||197.22||197.22||197.17||4
1750185000000|2025-06-17 18:30:00||197.14||197.14||197.14||197.14|2
1750185010000|2025-06-17 18:30:10||197.09||197.09||197.09||197.09|7
1750185020000|2025-06-17 18:30:20|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|1
1750185040000|2025-06-17 18:30:40||197.19||197.19||197.19||197.14|10
1750185050000|2025-06-17 18:30:50||197.14||197.14||197.14||197.14|69
1750185060000|2025-06-17 18:31:00|197.32|197.19|197.27|197.14|197.32|197.19|197.27|197.14|0
1750185070000|2025-06-17 18:31:10|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|0
1750185090000|2025-06-17 18:31:30||197.24||197.19||197.24||197.19|0
1750185110000|2025-06-17 18:31:50|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|3
1750185140000|2025-06-17 18:32:20|197.22|197.09|197.22|197.14|197.22|197.14|197.22|197.09|0
1750185150000|2025-06-17 18:32:30|197.27|197.09|197.27|197.14|197.27|197.14|197.27|197.09|0
1750185180000|2025-06-17 18:33:00|197.22|197.09|197.22|197.09|197.22|197.14|197.22|197.09|0
1750185190000|2025-06-17 18:33:10||197.14||197.09||197.14||197.09|0
1750185240000|2025-06-17 18:34:00||197.14||197.14||197.14||197.14|0
1750185250000|2025-06-17 18:34:10|197.27||197.27||197.27||197.27||7
1750185270000|2025-06-17 18:34:30|||||||||1
1750185280000|2025-06-17 18:34:40||197.19||197.14||197.19||197.14|0
1750185290000|2025-06-17 18:34:50||197.19||197.19||197.19||197.19|0
1750185300000|2025-06-17 18:35:00|197.32||197.32||197.32||197.32||1
1750185310000|2025-06-17 18:35:10||197.24||197.19||197.24||197.19|0
1750185400000|2025-06-17 18:36:40|197.27||197.27||197.32||197.27||2
1750185410000|2025-06-17 18:36:50||197.14||197.14||197.14||197.14|0
1750185430000|2025-06-17 18:37:10|197.22||197.27||197.27||197.22||4
1750185460000|2025-06-17 18:37:40||197.19||197.14||197.19||197.14|0
1750185470000|2025-06-17 18:37:50||197.19||197.19||197.19||197.19|0
1750185480000|2025-06-17 18:38:00|197.32||197.32||197.32||197.32||8
1750185510000|2025-06-17 18:38:30||197.24||197.19||197.24||197.19|0
1750185540000|2025-06-17 18:39:00|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|0
1750185600000|2025-06-17 18:40:00|197.22||197.27||197.27||197.22||0
1750185610000|2025-06-17 18:40:10|197.22||197.22||197.22||197.22||0
1750185620000|2025-06-17 18:40:20|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|65
1750185640000|2025-06-17 18:40:40||197.04||197.04||197.04||197.04|19
1750185650000|2025-06-17 18:40:50|197.12||197.12||197.12||197.12||0
1750185660000|2025-06-17 18:41:00|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|47
1750185670000|2025-06-17 18:41:10|197.12||197.12||197.12||197.12||51
1750185690000|2025-06-17 18:41:30|197.07||197.07||197.07||197.07||0
1750185710000|2025-06-17 18:41:50|197.12||197.12||197.12||197.12||0
1750185760000|2025-06-17 18:42:40||197.04||196.99||197.04||196.99|64
1750185770000|2025-06-17 18:42:50||197.04||197.04||197.04||197.04|0
1750185780000|2025-06-17 18:43:00|197.17|196.99|197.17|197.04|197.17|197.04|197.17|196.99|1
1750185790000|2025-06-17 18:43:10||197.09||197.04||197.09||197.04|0
1750185820000|2025-06-17 18:43:40|197.12||197.12||197.12||197.12||0
1750185840000|2025-06-17 18:44:00|197.17||197.17||197.17||197.17||8
1750185850000|2025-06-17 18:44:10|197.12|196.99|197.07|196.99|197.12|196.99|197.07|196.99|51
1750185860000|2025-06-17 18:44:20|197.12||197.12||197.12||197.12||13
1750185870000|2025-06-17 18:44:30||197.04||196.99||197.04||196.99|12
1750185880000|2025-06-17 18:44:40||197.04||197.04||197.04||197.04|1
1750185890000|2025-06-17 18:44:50|197.17||197.17||197.17||197.17||1
1750185900000|2025-06-17 18:45:00|197.12|197.09|197.12|196.99|197.12|197.09|197.12|196.99|42
1750185910000|2025-06-17 18:45:10|197.17|197.04|197.17|197.04|197.17|197.04|197.17|197.04|1
1750185950000|2025-06-17 18:45:50||197.09||197.04||197.09||197.04|5
1750185970000|2025-06-17 18:46:10||197.09||197.04||197.09||197.04|0
1750185980000|2025-06-17 18:46:20||197.09||197.09||197.09||197.09|0
1750185990000|2025-06-17 18:46:30||197.04||197.09||197.09||197.04|0
1750186010000|2025-06-17 18:46:50|197.22||197.22||197.22||197.22||9
1750186060000|2025-06-17 18:47:40|197.17|197.04|197.17|197.04|197.17|197.04|197.17|197.04|0
1750186080000|2025-06-17 18:48:00||197.09||197.09||197.09||197.09|0
1750186090000|2025-06-17 18:48:10||197.04||197.09||197.09||197.04|0
1750186100000|2025-06-17 18:48:20|197.22|197.14|197.22|197.09|197.22|197.14|197.22|197.09|15
1750186130000|2025-06-17 18:48:50|197.17||197.17||197.17||197.17||0
1750186160000|2025-06-17 18:49:20||197.04||197.04||197.09||197.04|4
1750186170000|2025-06-17 18:49:30||197.09||197.04||197.09||197.04|0
1750186180000|2025-06-17 18:49:40||197.09||197.04||197.09||197.04|0
1750186200000|2025-06-17 18:50:00||197.09||197.04||197.09||197.04|0
1750186220000|2025-06-17 18:50:20||197.09||197.09||197.09||197.09|0
1750186260000|2025-06-17 18:51:00||197.04||197.04||197.04||197.04|13
1750186280000|2025-06-17 18:51:20|197.12|196.99|197.12|196.99|197.12|196.99|197.12|196.99|17
1750186370000|2025-06-17 18:52:50|||||||||1
1750186420000|2025-06-17 18:53:40||197.04||197.04||197.04||197.04|0
1750186480000|2025-06-17 18:54:40|197.17||197.17||197.17||197.17||49
1750186490000|2025-06-17 18:54:50||197.09||197.04||197.09||197.04|0
1750186500000|2025-06-17 18:55:00||197.09||197.04||197.09||197.04|0
1750186510000|2025-06-17 18:55:10||197.09||197.09||197.09||197.04|0
1750186520000|2025-06-17 18:55:20|197.22||197.22||197.22||197.22||9
1750186570000|2025-06-17 18:56:10||197.14||197.14||197.14||197.14|0
1750186580000|2025-06-17 18:56:20||197.09||197.09||197.09||197.09|0
1750186610000|2025-06-17 18:56:50||197.14||197.09||197.14||197.09|1
1750186630000|2025-06-17 18:57:10|197.17||197.17||197.17||197.17||0
1750186640000|2025-06-17 18:57:20|197.22||197.17||197.22||197.17||56
1750186650000|2025-06-17 18:57:30|197.22||197.17||197.22||197.17||45
1750186660000|2025-06-17 18:57:40|197.22||197.17||197.22||197.17||79
1750186670000|2025-06-17 18:57:50|197.12|197.04|197.12|197.04|197.17|197.04|197.12|197.04|217
1750186680000|2025-06-17 18:58:00|197.17||197.17||197.17||197.17||117
1750186690000|2025-06-17 18:58:10||197.09||197.04||197.09||197.04|1
1750186770000|2025-06-17 18:59:30||197.09||197.04||197.09||197.04|20
1750186800000|2025-06-17 19:00:00||197.09||197.09||197.09||197.09|0
1750186810000|2025-06-17 19:00:10|||||||||2
1750186840000|2025-06-17 19:00:40||197.04||197.04||197.09||197.04|30
1750186850000|2025-06-17 19:00:50||197.09||197.09||197.09||197.09|0
1750186860000|2025-06-17 19:01:00||197.04||197.04||197.04||197.04|1
1750186870000|2025-06-17 19:01:10|||||||||5
1750186890000|2025-06-17 19:01:30|||||||||1
1750186930000|2025-06-17 19:02:10|197.12||197.17||197.17||197.12||40
1750186940000|2025-06-17 19:02:20|||||||||1
1750186950000|2025-06-17 19:02:30||197.09||197.04||197.09||197.04|42
1750186970000|2025-06-17 19:02:50||197.09||197.04||197.09||197.04|1
1750186980000|2025-06-17 19:03:00||197.09||197.04||197.09||197.04|0
1750187000000|2025-06-17 19:03:20|197.12|196.99|197.12|196.99|197.12|197.04|197.12|196.99|71
1750187010000|2025-06-17 19:03:30||197.04||196.99||197.04||196.99|1
1750187020000|2025-06-17 19:03:40|197.17|197.04|197.12|197.04|197.17|197.04|197.12|197.04|95
1750187030000|2025-06-17 19:03:50|197.17||197.17||197.17||197.17||0
1750187040000|2025-06-17 19:04:00|197.12||197.12||197.17||197.12||22
1750187060000|2025-06-17 19:04:20||196.99||196.99||196.99||196.99|6
1750187070000|2025-06-17 19:04:30||197.04||196.99||197.04||196.99|0
1750187080000|2025-06-17 19:04:40||197.04||196.99||197.04||196.99|0
1750187090000|2025-06-17 19:04:50||197.04||197.04||197.04||196.99|0
1750187100000|2025-06-17 19:05:00||196.99||196.99||197.04||196.99|0
1750187110000|2025-06-17 19:05:10||197.04||196.99||197.04||196.99|0
1750187140000|2025-06-17 19:05:40||197.04||197.04||197.04||196.99|0
1750187150000|2025-06-17 19:05:50|197.17||197.12||197.17||197.12||0
1750187170000|2025-06-17 19:06:10|197.17|197.09|197.17|197.04|197.17|197.09|197.17|197.04|1
1750187180000|2025-06-17 19:06:20||197.09||197.04||197.09||197.04|0
1750187210000|2025-06-17 19:06:50||197.09||197.04||197.09||197.04|0
1750187220000|2025-06-17 19:07:00||197.09||197.09||197.09||197.04|0
1750187240000|2025-06-17 19:07:20||197.04||197.04||197.04||197.04|60
1750187270000|2025-06-17 19:07:50|197.22|197.09|197.22|197.09|197.22|197.09|197.22|197.04|3
1750187290000|2025-06-17 19:08:10|197.17||197.22||197.22||197.17||0
1750187310000|2025-06-17 19:08:30|197.17||197.17||197.17||197.17||0
1750187320000|2025-06-17 19:08:40|197.22|197.14|197.22|197.09|197.22|197.14|197.22|197.09|51
1750187330000|2025-06-17 19:08:50||197.14||197.09||197.14||197.09|0
1750187360000|2025-06-17 19:09:20||197.14||197.09||197.14||197.09|0
1750187400000|2025-06-17 19:10:00||197.14||197.09||197.14||197.09|0
1750187420000|2025-06-17 19:10:20|197.17||197.22||197.22||197.17||0
1750187430000|2025-06-17 19:10:30|197.17||197.22||197.22||197.17||0
1750187450000|2025-06-17 19:10:50||197.14||197.09||197.14||197.09|0
1750187460000|2025-06-17 19:11:00||197.14||197.09||197.14||197.09|2
1750187470000|2025-06-17 19:11:10||197.14||197.09||197.14||197.09|0
1750187480000|2025-06-17 19:11:20||197.14||197.09||197.14||197.09|0
1750187490000|2025-06-17 19:11:30|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|30
1750187530000|2025-06-17 19:12:10||197.19||197.14||197.19||197.14|0
1750187550000|2025-06-17 19:12:30||197.19||197.14||197.19||197.14|0
1750187560000|2025-06-17 19:12:40||197.19||197.14||197.19||197.14|0
1750187600000|2025-06-17 19:13:20|||||||||25
1750187630000|2025-06-17 19:13:50||197.19||197.14||197.19||197.14|0
1750187650000|2025-06-17 19:14:10|197.22|197.09|197.22|197.09|197.22|197.09|197.22|197.09|64
1750187660000|2025-06-17 19:14:20||197.14||197.09||197.14||197.09|1
1750187670000|2025-06-17 19:14:30||197.14||197.09||197.14||197.09|0
1750187700000|2025-06-17 19:15:00||197.14||197.09||197.14||197.09|0
1750187710000|2025-06-17 19:15:10||197.14||197.14||197.14||197.14|1
1750187720000|2025-06-17 19:15:20|197.27||197.27||197.27||197.27||1
1750187760000|2025-06-17 19:16:00||197.19||197.14||197.19||197.14|0
1750187790000|2025-06-17 19:16:30|197.22|197.09|197.22|197.09|197.22|197.09|197.22|197.09|5
1750187800000|2025-06-17 19:16:40|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|0
1750187830000|2025-06-17 19:17:10|197.22|197.09|197.22|197.09|197.22|197.09|197.22|197.09|0
1750187910000|2025-06-17 19:18:30||197.14||197.09||197.14||197.09|0
1750187930000|2025-06-17 19:18:50||197.14||197.09||197.14||197.09|5
1750187960000|2025-06-17 19:19:20||197.14||197.09||197.14||197.09|0
1750188000000|2025-06-17 19:20:00|||||||||1
1750188020000|2025-06-17 19:20:20|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|12
1750188050000|2025-06-17 19:20:50||197.19||197.14||197.19||197.14|0
1750188060000|2025-06-17 19:21:00|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|2
1750188100000|2025-06-17 19:21:40||197.24||197.19||197.24||197.19|0
1750188130000|2025-06-17 19:22:10|197.37|197.24|197.37|197.24|197.37|197.24|197.37|197.24|0
1750188140000|2025-06-17 19:22:20|197.32|197.19|197.32|197.19|197.32|197.19|197.32|197.19|0
1750188240000|2025-06-17 19:24:00|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|30
1750188280000|2025-06-17 19:24:40||197.19||197.19||197.19||197.19|0
1750188290000|2025-06-17 19:24:50||197.14||197.19||197.19||197.14|2
1750188320000|2025-06-17 19:25:20|197.32||197.32||197.32||197.32||0
1750188400000|2025-06-17 19:26:40|197.27|197.14|197.27|197.14|197.27|197.14|197.27|197.14|44
1750188410000|2025-06-17 19:26:50||197.19||197.14||197.19||197.14|0
1750188480000|2025-06-17 19:28:00||197.19||197.19||197.19||197.19|1
1750188520000|2025-06-17 19:28:40||197.14||197.14||197.14||197.14|0
1750188540000|2025-06-17 19:29:00||197.19||197.19||197.19||197.19|0
1750188600000|2025-06-17 19:30:00|197.32||197.32||197.32||197.32||33
1750188660000|2025-06-17 19:31:00|197.27|197.14|197.27|197.14|197.27|197.19|197.27|197.14|7
1750188680000|2025-06-17 19:31:20||197.19||197.14||197.19||197.14|0
1750188710000|2025-06-17 19:31:50||197.19||197.14||197.19||197.14|2
1750188720000|2025-06-17 19:32:00||197.19||197.19||197.19||197.14|0
1750188730000|2025-06-17 19:32:10|197.32|197.14|197.32|197.19|197.32|197.19|197.32|197.14|0
1750188750000|2025-06-17 19:32:30||197.24||197.19||197.24||197.19|0
1750188760000|2025-06-17 19:32:40|197.27||197.27||197.27||197.27||0
1750188800000|2025-06-17 19:33:20|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|33
1750188810000|2025-06-17 19:33:30|197.27||197.27||197.27||197.27||0
1750188830000|2025-06-17 19:33:50||197.19||197.19||197.19||197.19|0
1750188840000|2025-06-17 19:34:00||197.14||197.14||197.19||197.14|0
1750188850000|2025-06-17 19:34:10||197.19||197.14||197.19||197.14|0
1750188860000|2025-06-17 19:34:20||197.19||197.19||197.19||197.14|1
1750188870000|2025-06-17 19:34:30||197.14||197.19||197.19||197.14|1
1750188890000|2025-06-17 19:34:50||197.14||197.19||197.19||197.14|7
1750188900000|2025-06-17 19:35:00|197.32||197.32||197.32||197.32||2
1750188910000|2025-06-17 19:35:10||197.24||197.19||197.24||197.19|0
1750188950000|2025-06-17 19:35:50||197.24||197.19||197.24||197.19|0
1750188960000|2025-06-17 19:36:00||197.24||197.19||197.24||197.19|0
1750188970000|2025-06-17 19:36:10||197.24||197.19||197.24||197.19|0
1750188980000|2025-06-17 19:36:20||197.24||197.19||197.24||197.19|0
1750188990000|2025-06-17 19:36:30|197.27|197.24|197.27|197.19|197.27|197.24|197.27|197.19|0
1750189000000|2025-06-17 19:36:40|||||||||7
1750189010000|2025-06-17 19:36:50||197.14||197.14||197.14||197.14|0
1750189030000|2025-06-17 19:37:10||197.19||197.14||197.19||197.14|1
1750189110000|2025-06-17 19:38:30|197.22||197.22||197.22||197.22||0
1750189150000|2025-06-17 19:39:10|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|7
1750189160000|2025-06-17 19:39:20|||||||||1
1750189170000|2025-06-17 19:39:30||197.04||197.04||197.04||197.04|57
1750189180000|2025-06-17 19:39:40||197.09||197.04||197.09||197.04|0
1750189200000|2025-06-17 19:40:00|197.12||197.12||197.12||197.12||0
1750189210000|2025-06-17 19:40:10|197.07|196.99|197.17|197.04|197.17|197.04|197.07|196.99|38
1750189220000|2025-06-17 19:40:20|197.12|196.99|197.07|196.99|197.12|196.99|197.07|196.99|2
1750189250000|2025-06-17 19:40:50|||||||||5
1750189260000|2025-06-17 19:41:00|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|16
1750189270000|2025-06-17 19:41:10|197.07|196.84|196.97|196.84|197.07|196.84|196.97|196.84|81
1750189280000|2025-06-17 19:41:20|196.92||196.97||196.97||196.92||0
1750189290000|2025-06-17 19:41:30||196.89||196.89||196.89||196.89|18
1750189310000|2025-06-17 19:41:50|197.02||197.02||197.02||197.02||47
1750189320000|2025-06-17 19:42:00|196.97||196.97||197.02||196.97||0
1750189330000|2025-06-17 19:42:10|197.02||197.02||197.02||197.02||0
1750189340000|2025-06-17 19:42:20|196.97||196.97||197.02||196.97||0
1750189390000|2025-06-17 19:43:10|197.02||196.97||197.02||196.97||1
1750189400000|2025-06-17 19:43:20|197.02||197.02||197.02||197.02||0
1750189410000|2025-06-17 19:43:30|196.97||196.97||196.97||196.97||0
1750189420000|2025-06-17 19:43:40|197.02||196.97||197.02||196.97||2
1750189430000|2025-06-17 19:43:50|197.02||197.02||197.02||197.02||0
1750189440000|2025-06-17 19:44:00|196.97||196.97||196.97||196.97||0
1750189450000|2025-06-17 19:44:10|197.02||197.02||197.02||196.97||11
1750189480000|2025-06-17 19:44:40|196.97||197.02||197.02||196.97||1
1750189490000|2025-06-17 19:44:50|196.97||196.97||196.97||196.97||0
1750189500000|2025-06-17 19:45:00|197.02||197.02||197.02||197.02||18
1750189530000|2025-06-17 19:45:30||196.94||196.94||196.94||196.94|1
1750189540000|2025-06-17 19:45:40||196.89||196.89||196.89||196.89|0
1750189570000|2025-06-17 19:46:10|197.07|196.94|197.07|196.94|197.07|196.94|197.07|196.94|10
1750189580000|2025-06-17 19:46:20|197.02||197.02||197.07||197.02||12
1750189590000|2025-06-17 19:46:30|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.89|1
1750189600000|2025-06-17 19:46:40|197.02||197.02||197.02||197.02||0
1750189620000|2025-06-17 19:47:00|196.97||197.02||197.02||196.97||6
1750189630000|2025-06-17 19:47:10|196.97||197.02||197.02||196.97||1
1750189660000|2025-06-17 19:47:40|||||||||1
1750189690000|2025-06-17 19:48:10|196.97|196.84|196.97|196.84|196.97|196.84|196.97|196.84|29
1750189700000|2025-06-17 19:48:20|197.02|196.89|197.02|196.89|197.02|196.89|196.97|196.89|5
1750189710000|2025-06-17 19:48:30|196.97||197.02||197.02||196.97||8
1750189720000|2025-06-17 19:48:40|196.97||197.02||197.02||196.97||0
1750189730000|2025-06-17 19:48:50|196.97||197.02||197.02||196.97||0
1750189740000|2025-06-17 19:49:00|196.97||196.97||197.02||196.97||0
1750189750000|2025-06-17 19:49:10|197.02||197.02||197.02||196.97||3
1750189800000|2025-06-17 19:50:00|196.97||197.02||197.02||196.97||7
1750189810000|2025-06-17 19:50:10|196.97||196.97||196.97||196.97||1
1750189820000|2025-06-17 19:50:20|197.02||197.02||197.02||197.02||1
1750189850000|2025-06-17 19:50:50|196.97||196.97||196.97||196.97||0
1750189880000|2025-06-17 19:51:20|196.92|196.84|196.97|196.84|196.97|196.84|196.92|196.84|25
1750189890000|2025-06-17 19:51:30|196.92||196.97||196.97||196.92||8
1750189900000|2025-06-17 19:51:40|196.92||196.97||196.97||196.92||1
1750189910000|2025-06-17 19:51:50|196.92||196.92||196.97||196.92||1
1750189920000|2025-06-17 19:52:00|196.97||196.97||196.97||196.97||18
1750189930000|2025-06-17 19:52:10|196.92||196.92||196.97||196.92||19
1750189940000|2025-06-17 19:52:20|196.97||196.92||196.97||196.92||245
1750189950000|2025-06-17 19:52:30|196.97||196.97||196.97||196.92||10
1750189960000|2025-06-17 19:52:40|196.92|196.79|196.92|196.79|196.97|196.79|196.92|196.79|0
1750189970000|2025-06-17 19:52:50|196.87||196.92||196.92||196.87||9
1750189980000|2025-06-17 19:53:00|196.87||196.92||196.92||196.87||0
1750190000000|2025-06-17 19:53:20|196.87||196.92||196.92||196.87||1
1750190020000|2025-06-17 19:53:40|196.87||196.92||196.92||196.87||3
1750190030000|2025-06-17 19:53:50|196.87||196.92||196.92||196.87||3
1750190040000|2025-06-17 19:54:00|196.87||196.92||196.92||196.87||8
1750190050000|2025-06-17 19:54:10|196.87||196.92||196.92||196.87||2
1750190060000|2025-06-17 19:54:20|196.87||196.92||196.92||196.87||0
1750190070000|2025-06-17 19:54:30|196.87||196.92||196.92||196.87||0
1750190080000|2025-06-17 19:54:40|196.87||196.92||196.92||196.87||0
1750190090000|2025-06-17 19:54:50|196.87||196.87||196.92||196.87||0
1750190100000|2025-06-17 19:55:00|196.82|196.74|196.77|196.69|196.87|196.74|196.77|196.69|12
1750190110000|2025-06-17 19:55:10|196.72|196.64|196.82|196.69|196.82|196.69|196.72|196.64|77
1750190120000|2025-06-17 19:55:20|196.87|196.74|196.92|196.79|196.92|196.79|196.87|196.74|10
1750190130000|2025-06-17 19:55:30|196.97|196.84|196.97|196.84|196.97|196.84|196.97|196.84|0
1750190140000|2025-06-17 19:55:40|196.92|196.79|196.92|196.79|196.92|196.79|196.92|196.79|0
1750190150000|2025-06-17 19:55:50|197.02|196.84|197.02|196.89|197.02|196.89|196.97|196.84|13
1750190160000|2025-06-17 19:56:00|196.97||197.02||197.02||196.97||1
1750190170000|2025-06-17 19:56:10|||||||||8
1750190190000|2025-06-17 19:56:30|196.97||197.02||197.02||196.97||0
1750190200000|2025-06-17 19:56:40|196.97||196.97||197.02||196.97||0
1750190210000|2025-06-17 19:56:50|197.02||197.02||197.02||196.97||1
1750190230000|2025-06-17 19:57:10|196.97|196.84|196.97|196.84|196.97|196.84|196.92|196.79|50
1750190240000|2025-06-17 19:57:20|196.92|196.79|196.87|196.79|196.92|196.79|196.87|196.79|15
1750190250000|2025-06-17 19:57:30||196.74||196.74||196.74||196.74|1
1750190260000|2025-06-17 19:57:40|196.92|196.79|196.87|196.79|196.92|196.79|196.87|196.79|0
1750190270000|2025-06-17 19:57:50||196.74||196.74||196.74||196.74|1
1750190280000|2025-06-17 19:58:00|196.92|196.79|196.92|196.79|196.92|196.79|196.92|196.74|1
1750190300000|2025-06-17 19:58:20|||||||||8
1750190310000|2025-06-17 19:58:30|196.87||196.92||196.92||196.87||0
1750190330000|2025-06-17 19:58:50|196.87|196.74|196.87|196.74|196.87|196.74|196.87|196.74|0
1750190340000|2025-06-17 19:59:00|196.92|196.79|196.87|196.79|196.92|196.79|196.87|196.74|8
1750190350000|2025-06-17 19:59:10|196.92|196.74|196.92|196.79|196.92|196.79|196.92|196.74|0
1750190360000|2025-06-17 19:59:20|196.87|196.74|196.92|196.74|196.92|196.79|196.87|196.74|0
1750190370000|2025-06-17 19:59:30|196.87||196.87||196.92||196.87||0
1750190380000|2025-06-17 19:59:40|196.92|196.79|196.97|196.84|196.97|196.84|196.92|196.79|49
1750190390000|2025-06-17 19:59:50|196.92|196.74|197.47|196.84|197.47|196.84|196.92|196.74|0
1750312860000|2025-06-19 06:01:00|199.64|199.57|198.27|198.19|199.64|199.57|198.27|198.19|17
1750312870000|2025-06-19 06:01:10|198.42|198.24|198.47|198.34|198.47|198.34|198.37|198.24|2
1750312890000|2025-06-19 06:01:30|198.42|198.24|198.32|198.19|198.42|198.24|198.32|198.19|38
1750312920000|2025-06-19 06:02:00||198.24||198.19||198.24||198.19|0
1750312930000|2025-06-19 06:02:10|198.42|198.24|198.42|198.24|198.42|198.29|198.37|198.24|31
1750312950000|2025-06-19 06:02:30|198.37||198.37||198.37||198.37||0
1750312970000|2025-06-19 06:02:50|198.32||198.37||198.37||198.32||0
1750312980000|2025-06-19 06:03:00|198.42||198.42||198.42||198.42||0
1750312990000|2025-06-19 06:03:10|198.37||198.37||198.37||198.37||0
1750313000000|2025-06-19 06:03:20|198.42||198.42||198.42||198.42||0
1750313030000|2025-06-19 06:03:50|198.47|198.29|198.42|198.34|198.47|198.34|198.42|198.29|0
1750313040000|2025-06-19 06:04:00|198.47||198.42||198.47||198.42||0
1750313050000|2025-06-19 06:04:10|198.47||198.47||198.47||198.42||0
1750313060000|2025-06-19 06:04:20|198.42||198.42||198.42||198.42||0
1750313070000|2025-06-19 06:04:30|198.47||198.47||198.47||198.47||0
1750313080000|2025-06-19 06:04:40|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|9
1750313100000|2025-06-19 06:05:00|198.47|198.34|198.47|198.34|198.47|198.34|198.47|198.34|23
1750313130000|2025-06-19 06:05:30|198.42|198.29|198.37|198.29|198.47|198.29|198.37|198.29|30
1750313150000|2025-06-19 06:05:50|198.42||198.42||198.42||198.42||0
1750313190000|2025-06-19 06:06:30|198.37||198.37||198.42||198.37||0
1750313200000|2025-06-19 06:06:40|198.42||198.42||198.42||198.37||0
1750313210000|2025-06-19 06:06:50|198.47||198.42||198.47||198.42||0
1750313220000|2025-06-19 06:07:00|198.37||198.42||198.42||198.37||0
1750313230000|2025-06-19 06:07:10|198.37|198.24|198.37|198.24|198.37|198.24|198.32|198.24|7
1750313240000|2025-06-19 06:07:20|198.32||198.32||198.32||198.32||0
1750313250000|2025-06-19 06:07:30|198.37||198.32||198.37||198.32||6
1750313260000|2025-06-19 06:07:40|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|7
1750313330000|2025-06-19 06:08:50|198.27||198.27||198.27||198.27||0
1750313340000|2025-06-19 06:09:00|198.32||198.27||198.32||198.27||0
1750313350000|2025-06-19 06:09:10||198.14||198.14||198.14||198.14|8
1750313390000|2025-06-19 06:09:50||198.19||198.19||198.19||198.19|0
1750313400000|2025-06-19 06:10:00|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|6
1750313410000|2025-06-19 06:10:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|36
1750313450000|2025-06-19 06:10:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|18
1750313460000|2025-06-19 06:11:00|198.27||198.27||198.27||198.27||1
1750313470000|2025-06-19 06:11:10|198.22||198.22||198.27||198.22||0
1750313480000|2025-06-19 06:11:20|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|28
1750313490000|2025-06-19 06:11:30||198.14||198.14||198.14||198.14|4
1750313520000|2025-06-19 06:12:00||198.19||198.19||198.19||198.19|0
1750313540000|2025-06-19 06:12:20|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|30
1750313560000|2025-06-19 06:12:40|198.27||198.27||198.27||198.27||0
1750313570000|2025-06-19 06:12:50||198.14||198.19||198.19||198.14|1
1750313580000|2025-06-19 06:13:00||198.14||198.14||198.14||198.14|0
1750313600000|2025-06-19 06:13:20|||||||||1
1750313620000|2025-06-19 06:13:40||198.19||198.14||198.19||198.14|0
1750313670000|2025-06-19 06:14:30||198.19||198.19||198.19||198.19|0
1750313680000|2025-06-19 06:14:40|198.32||198.32||198.32||198.32||1
1750313700000|2025-06-19 06:15:00|198.27||198.32||198.32||198.27||0
1750313720000|2025-06-19 06:15:20|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|0
1750313750000|2025-06-19 06:15:50||198.29||198.29||198.29||198.29|500
1750313760000|2025-06-19 06:16:00|198.42|198.24|198.37|198.24|198.42|198.29|198.37|198.24|521
1750313770000|2025-06-19 06:16:10||198.29||198.24||198.29||198.24|20
1750313780000|2025-06-19 06:16:20|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|0
1750313790000|2025-06-19 06:16:30|||||||||21
1750313800000|2025-06-19 06:16:40|||||||||19
1750313810000|2025-06-19 06:16:50|||||||||19
1750313820000|2025-06-19 06:17:00|198.37||198.42||198.42||198.37||0
1750313830000|2025-06-19 06:17:10|198.37|198.24|198.37|198.24|198.42|198.24|198.37|198.24|0
1750313840000|2025-06-19 06:17:20|198.42|198.29|198.37|198.24|198.42|198.29|198.37|198.24|0
1750313860000|2025-06-19 06:17:40|198.32|198.19|198.32|198.24|198.32|198.24|198.32|198.19|0
1750313880000|2025-06-19 06:18:00|198.37||198.37||198.37||198.37||1
1750313900000|2025-06-19 06:18:20|198.32||198.37||198.37||198.32||1
1750313960000|2025-06-19 06:19:20|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.29|0
1750313980000|2025-06-19 06:19:40|198.37|198.24|198.37|198.24|198.37|198.24|198.37|198.24|2
1750314010000|2025-06-19 06:20:10|198.32||198.37||198.37||198.32||0
1750314030000|2025-06-19 06:20:30|||||||||1
1750314070000|2025-06-19 06:21:10|198.32|198.19|198.32|198.19|198.32|198.19|198.32|198.19|0
1750314120000|2025-06-19 06:22:00|198.27||198.27||198.27||198.27||0
1750314130000|2025-06-19 06:22:10|198.32||198.32||198.32||198.27||0
1750314140000|2025-06-19 06:22:20|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|0
1750314180000|2025-06-19 06:23:00|198.22||198.22||198.22||198.22||0
1750314190000|2025-06-19 06:23:10||198.09||198.09||198.09||198.09|0
1750314270000|2025-06-19 06:24:30|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|0
1750314290000|2025-06-19 06:24:50|198.32||198.27||198.32||198.27||0
1750314350000|2025-06-19 06:25:50||198.19||198.19||198.19||198.19|0
1750314360000|2025-06-19 06:26:00||198.14||198.14||198.14||198.14|1
1750314390000|2025-06-19 06:26:30|198.32||198.27||198.32||198.27||0
1750314460000|2025-06-19 06:27:40|198.22||198.27||198.27||198.22||0
1750314490000|2025-06-19 06:28:10|198.22||198.27||198.27||198.22||0
1750314540000|2025-06-19 06:29:00|198.22||198.22||198.22||198.22||0
1750314560000|2025-06-19 06:29:20|198.27||198.27||198.27||198.27||0
1750314600000|2025-06-19 06:30:00|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.09|1
1750314610000|2025-06-19 06:30:10|198.27||198.27||198.27||198.27||0
1750314620000|2025-06-19 06:30:20|198.22||198.22||198.22||198.22||0
1750314640000|2025-06-19 06:30:40|198.17||198.22||198.22||198.17||0
1750314650000|2025-06-19 06:30:50|198.17||198.17||198.22||198.17||0
1750314690000|2025-06-19 06:31:30|198.12|197.99|198.07|197.99|198.12|197.99|198.07|197.99|1
1750314700000|2025-06-19 06:31:40|198.12|198.04|198.17|198.04|198.17|198.04|198.12|198.04|15
1750314710000|2025-06-19 06:31:50|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.04|0
1750314720000|2025-06-19 06:32:00|198.17||198.17||198.17||198.17||0
1750314730000|2025-06-19 06:32:10|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|1
1750314740000|2025-06-19 06:32:20|198.07||198.12||198.12||198.07||0
1750314790000|2025-06-19 06:33:10|198.07||198.12||198.12||198.07||0
1750314800000|2025-06-19 06:33:20|198.07||198.07||198.12||198.07||0
1750314810000|2025-06-19 06:33:30|198.12||198.12||198.12||198.12||1
1750314820000|2025-06-19 06:33:40|198.07||198.12||198.12||198.07||1
1750314830000|2025-06-19 06:33:50|198.17|198.04|198.17|198.04|198.17|198.04|198.17|198.04|0
1750314840000|2025-06-19 06:34:00|198.27|197.99|198.27|198.14|198.27|198.14|198.27|197.99|7
1750314850000|2025-06-19 06:34:10||198.19||198.14||198.19||198.14|0
1750314860000|2025-06-19 06:34:20|198.22|198.09|198.22|198.09|198.22|198.09|198.22|198.09|0
1750314870000|2025-06-19 06:34:30|198.17|198.04|198.12|197.99|198.17|198.04|198.12|197.99|1
1750314900000|2025-06-19 06:35:00|198.07|197.94|198.07|197.94|198.07|197.94|198.07|197.89|25
1750314910000|2025-06-19 06:35:10|198.12|197.99|198.12|197.99|198.12|197.99|198.12|197.99|0
1750314930000|2025-06-19 06:35:30|198.17|198.04|198.17|198.04|198.17|198.04|198.17|198.04|0
1750314970000|2025-06-19 06:36:10|198.22|198.09|198.17|198.04|198.22|198.09|198.17|198.04|0
1750315010000|2025-06-19 06:36:50|198.22|198.09|198.17|198.04|198.22|198.09|198.17|198.04|0
1750315040000|2025-06-19 06:37:20||197.99||198.04||198.04||197.99|0
1750315080000|2025-06-19 06:38:00||197.99||198.04||198.04||197.99|0
1750315090000|2025-06-19 06:38:10|198.12|197.99|198.12|197.99|198.12|197.99|198.07|197.99|0
1750315110000|2025-06-19 06:38:30|198.07|197.94|198.07|197.94|198.07|197.94|198.07|197.94|0
1750315130000|2025-06-19 06:38:50|198.12|197.99|198.12|197.99|198.12|197.99|198.07|197.94|45
1750315140000|2025-06-19 06:39:00|198.07||198.07||198.07||198.07||42
1750315150000|2025-06-19 06:39:10||197.94||197.94||197.94||197.94|1
1750315160000|2025-06-19 06:39:20|198.02||198.07||198.07||198.02||2
1750315170000|2025-06-19 06:39:30|198.12|197.99|198.12|197.99|198.12|197.99|198.07|197.94|11
1750315210000|2025-06-19 06:40:10|198.07|197.94|197.97|197.84|198.07|197.94|197.97|197.84|49
1750315220000|2025-06-19 06:40:20|197.92|197.79|197.92|197.79|197.92|197.79|197.92|197.79|1
1750315230000|2025-06-19 06:40:30|||||||||1
1750315240000|2025-06-19 06:40:40|197.87|197.74|197.87|197.74|197.87|197.74|197.87|197.74|2
1750315250000|2025-06-19 06:40:50|||||||||1
1750315260000|2025-06-19 06:41:00|||||||||1
1750315280000|2025-06-19 06:41:20|197.72|197.59|197.77|197.59|197.77|197.59|197.72|197.59|566
1750315290000|2025-06-19 06:41:30||197.64||197.64||197.69||197.64|1
1750315300000|2025-06-19 06:41:40|197.82|197.69|197.82|197.69|197.82|197.69|197.82|197.69|1
1750315310000|2025-06-19 06:41:50||197.74||197.69||197.74||197.69|6
1750315320000|2025-06-19 06:42:00||197.74||197.74||197.74||197.74|0
1750315330000|2025-06-19 06:42:10||197.69||197.69||197.69||197.69|5
1750315370000|2025-06-19 06:42:50|197.77|197.64|197.77|197.64|197.77|197.64|197.77|197.64|8
1750315380000|2025-06-19 06:43:00|197.82|197.69|197.82|197.69|197.82|197.69|197.82|197.69|5
1750315410000|2025-06-19 06:43:30|197.77|197.64|197.72|197.64|197.77|197.64|197.72|197.64|0
1750315420000|2025-06-19 06:43:40|197.77||197.77||197.77||197.77||0
1750315440000|2025-06-19 06:44:00|197.82||197.77||197.82||197.77||0
1750315460000|2025-06-19 06:44:20|197.82|197.69|197.82|197.69|197.82|197.69|197.82|197.69|0
1750315470000|2025-06-19 06:44:30|197.77||197.82||197.82||197.77||0
1750315480000|2025-06-19 06:44:40||197.74||197.69||197.74||197.69|0
1750315590000|2025-06-19 06:46:30|197.87|197.74|197.87|197.74|197.87|197.74|197.87|197.74|0
1750315620000|2025-06-19 06:47:00|197.82|197.69|197.82|197.69|197.82|197.69|197.82|197.69|1
1750315670000|2025-06-19 06:47:50|197.77||197.77||197.77||197.77||0
1750315680000|2025-06-19 06:48:00||197.64||197.69||197.69||197.64|5
1750315700000|2025-06-19 06:48:20|197.82||197.82||197.82||197.82||1
1750315710000|2025-06-19 06:48:30|197.77|197.64|197.72|197.64|197.77|197.64|197.72|197.64|85
1750315730000|2025-06-19 06:48:50|197.77||197.72||197.77||197.72||0
1750315740000|2025-06-19 06:49:00|197.77||197.72||197.77||197.72||0
1750315750000|2025-06-19 06:49:10|197.77||197.77||197.77||197.72||0
1750315780000|2025-06-19 06:49:40||197.69||197.64||197.69||197.64|1
1750315790000|2025-06-19 06:49:50|197.72|197.59|197.72|197.59|197.72|197.64|197.72|197.59|5
1750315800000|2025-06-19 06:50:00|197.77|197.64|197.77|197.69|197.77|197.69|197.77|197.64|3
1750315810000|2025-06-19 06:50:10||197.64||197.64||197.64||197.64|1
1750315860000|2025-06-19 06:51:00|197.82|197.69|197.77|197.69|197.82|197.69|197.77|197.69|0
1750315910000|2025-06-19 06:51:50||197.64||197.64||197.64||197.64|3
1750315920000|2025-06-19 06:52:00|197.72||197.72||197.72||197.72||0
1750315930000|2025-06-19 06:52:10||197.59||197.59||197.59||197.59|0
1750315940000|2025-06-19 06:52:20||197.64||197.64||197.64||197.64|0
1750315950000|2025-06-19 06:52:30|197.77||197.72||197.77||197.72||0
1750315960000|2025-06-19 06:52:40||197.59||197.59||197.59||197.59|0
1750315970000|2025-06-19 06:52:50|197.67||197.67||197.67||197.67||1
1750315980000|2025-06-19 06:53:00|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|0
1750316020000|2025-06-19 06:53:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|3
1750316060000|2025-06-19 06:54:20|197.82||197.82||197.82||197.82||0
1750316070000|2025-06-19 06:54:30||197.74||197.74||197.74||197.74|0
1750316080000|2025-06-19 06:54:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|2
1750316100000|2025-06-19 06:55:00|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|1
1750316110000|2025-06-19 06:55:10||197.69||197.69||197.69||197.69|2
1750316120000|2025-06-19 06:55:20|197.87|197.74|197.87|197.74|197.87|197.74|197.87|197.74|0
1750316130000|2025-06-19 06:55:30||197.79||197.79||197.79||197.79|0
1750316140000|2025-06-19 06:55:40|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|3
1750316150000|2025-06-19 06:55:50|197.87||197.87||197.87||197.87||1
1750316160000|2025-06-19 06:56:00||197.79||197.79||197.79||197.79|0
1750316170000|2025-06-19 06:56:10|197.92||197.92||197.92||197.87||0
1750316190000|2025-06-19 06:56:30||197.84||197.84||197.84||197.84|0
1750316200000|2025-06-19 06:56:40||197.79||197.84||197.84||197.79|0
1750316220000|2025-06-19 06:57:00|197.97||197.92||197.97||197.92||50
1750316230000|2025-06-19 06:57:10|197.97||197.97||197.97||197.97||0
1750316240000|2025-06-19 06:57:20|197.92||197.92||197.92||197.92||0
1750316250000|2025-06-19 06:57:30|197.87|197.74|197.87|197.74|197.87|197.74|197.87|197.74|266
1750316260000|2025-06-19 06:57:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|53
1750316270000|2025-06-19 06:57:50|197.82||197.82||197.82||197.82||4
1750316300000|2025-06-19 06:58:20||197.74||197.74||197.74||197.74|0
1750316310000|2025-06-19 06:58:30|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|189
1750316320000|2025-06-19 06:58:40|197.82||197.82||197.82||197.77||17
1750316330000|2025-06-19 06:58:50|||||||||50
1750316340000|2025-06-19 06:59:00|||||||||17
1750316350000|2025-06-19 06:59:10|197.87|197.74|197.87|197.74|197.87|197.74|197.87|197.74|78
1750316370000|2025-06-19 06:59:30|||||||||2
1750316380000|2025-06-19 06:59:40|197.82|197.79|197.92|197.79|197.92|197.79|197.82|197.74|35
1750316390000|2025-06-19 06:59:50|198.02|197.84|198.12|197.99|198.12|197.99|197.97|197.79|134
1750316400000|2025-06-19 07:00:00|198.17|198.09|198.37|198.24|198.37|198.24|198.17|198.04|253
1750316410000|2025-06-19 07:00:10|198.32|198.19|198.47|198.34|198.47|198.34|198.27|198.14|120
1750316420000|2025-06-19 07:00:20|198.42|198.29|198.32|198.19|198.42|198.34|198.32|198.19|196
1750316430000|2025-06-19 07:00:30|198.27|198.24|198.32|198.19|198.37|198.24|198.27|198.19|33
1750316440000|2025-06-19 07:00:40|198.27|198.24|198.32|198.24|198.37|198.24|198.27|198.24|14
1750316450000|2025-06-19 07:00:50|198.37||198.32||198.37||198.32||10
1750316460000|2025-06-19 07:01:00|198.37|198.29|198.42|198.29|198.42|198.29|198.32|198.24|13
1750316470000|2025-06-19 07:01:10|198.37|198.34|198.42|198.29|198.47|198.34|198.37|198.24|73
1750316480000|2025-06-19 07:01:20|198.37|198.24|198.22|198.14|198.37|198.24|198.22|198.09|57
1750316490000|2025-06-19 07:01:30|198.27|198.09|198.37|198.29|198.37|198.29|198.27|198.09|99
1750316500000|2025-06-19 07:01:40|198.32|198.24|198.32|198.24|198.42|198.29|198.32|198.24|43
1750316510000|2025-06-19 07:01:50|198.37|198.29|198.27|198.19|198.37|198.29|198.27|198.14|250
1750316520000|2025-06-19 07:02:00|198.32|198.14|198.27|198.14|198.32|198.14|198.22|198.14|42
1750316530000|2025-06-19 07:02:10|198.22|198.19|198.27|198.19|198.32|198.24|198.22|198.14|129
1750316540000|2025-06-19 07:02:20|198.17|198.14|198.17|198.09|198.17|198.19|198.12|198.04|106
1750316550000|2025-06-19 07:02:30|198.12|198.04|198.12|198.04|198.17|198.09|198.12|198.04|56
1750316560000|2025-06-19 07:02:40|||||||||14
1750316570000|2025-06-19 07:02:50|198.07|197.99|198.12|198.04|198.12|198.04|198.07|197.99|67
1750316580000|2025-06-19 07:03:00|198.07|197.99|198.12|198.04|198.12|198.04|198.02|197.94|161
1750316590000|2025-06-19 07:03:10|198.17|197.99|198.12|198.04|198.17|198.04|198.12|197.99|45
1750316600000|2025-06-19 07:03:20|198.17|198.09|198.12|198.04|198.17|198.09|198.12|198.04|13
1750316610000|2025-06-19 07:03:30|||||||||26
1750316620000|2025-06-19 07:03:40|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.04|23
1750316630000|2025-06-19 07:03:50|198.12|198.04|198.22|198.14|198.22|198.14|198.12|198.04|59
1750316640000|2025-06-19 07:04:00|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|88
1750316650000|2025-06-19 07:04:10|198.17|198.09|198.07|197.99|198.17|198.09|198.07|197.99|54
1750316660000|2025-06-19 07:04:20|198.12|198.04|198.17|198.09|198.17|198.09|198.07|198.04|29
1750316670000|2025-06-19 07:04:30|198.12|198.04|198.17|198.04|198.17|198.09|198.12|198.04|3
1750316680000|2025-06-19 07:04:40|198.12|198.09|198.12|197.99|198.12|198.09|198.07|197.99|3
1750316690000|2025-06-19 07:04:50|198.07|198.04|198.12|197.99|198.12|198.04|198.07|197.99|13
1750316700000|2025-06-19 07:05:00|198.07|198.04|198.02|197.94|198.12|198.04|198.02|197.94|5
1750316710000|2025-06-19 07:05:10|197.97|197.89|197.92|197.79|197.97|197.89|197.92|197.79|24
1750316720000|2025-06-19 07:05:20|197.87|197.74|197.82|197.74|197.92|197.74|197.82|197.69|123
1750316730000|2025-06-19 07:05:30|197.87|197.69|197.82|197.69|197.87|197.69|197.82|197.69|55
1750316740000|2025-06-19 07:05:40|197.87|197.74|197.87|197.79|197.87|197.79|197.82|197.69|24
1750316750000|2025-06-19 07:05:50|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|61
1750316760000|2025-06-19 07:06:00|198.02|197.84|197.92|197.84|198.02|197.84|197.92|197.84|38
1750316770000|2025-06-19 07:06:10|197.87|197.74|197.87|197.79|197.92|197.79|197.87|197.74|141
1750316780000|2025-06-19 07:06:20|197.92|197.74|197.92|197.79|197.92|197.79|197.82|197.74|5
1750316790000|2025-06-19 07:06:30||197.84||197.84||197.84||197.79|3
1750316800000|2025-06-19 07:06:40|197.97|197.89|198.07|197.99|198.12|197.99|197.97|197.89|12
1750316810000|2025-06-19 07:06:50|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.84|98
1750316820000|2025-06-19 07:07:00|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.74|70
1750316830000|2025-06-19 07:07:10|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|23
1750316840000|2025-06-19 07:07:20|197.77|197.69|197.87|197.79|197.87|197.79|197.77|197.69|36
1750316850000|2025-06-19 07:07:30|||||||||2
1750316860000|2025-06-19 07:07:40|||||||||2
1750316870000|2025-06-19 07:07:50|197.82|197.74|197.77|197.69|197.87|197.79|197.77|197.69|16
1750316880000|2025-06-19 07:08:00|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|4
1750316890000|2025-06-19 07:08:10|197.77|197.74|197.82|197.74|197.82|197.74|197.77|197.69|1
1750316900000|2025-06-19 07:08:20|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|10
1750316910000|2025-06-19 07:08:30|197.87|197.79|197.87|197.79|197.92|197.79|197.87|197.74|8
1750316920000|2025-06-19 07:08:40||197.74||197.79||197.79||197.74|13
1750316930000|2025-06-19 07:08:50|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|6
1750316940000|2025-06-19 07:09:00|197.87|197.79|197.92|197.79|197.92|197.84|197.87|197.79|7
1750316950000|2025-06-19 07:09:10|197.87|197.84|197.87|197.79|197.87|197.84|197.87|197.79|95
1750316960000|2025-06-19 07:09:20|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|27
1750316970000|2025-06-19 07:09:30|197.77|197.74|197.72|197.64|197.77|197.74|197.72|197.64|27
1750316980000|2025-06-19 07:09:40|197.77|197.69|197.87|197.79|197.87|197.79|197.77|197.69|49
1750316990000|2025-06-19 07:09:50|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|127
1750317000000|2025-06-19 07:10:00|197.77|197.69|197.87|197.74|197.87|197.79|197.77|197.69|383
1750317010000|2025-06-19 07:10:10|197.82|197.79|197.87|197.79|197.92|197.84|197.82|197.79|109
1750317020000|2025-06-19 07:10:20|||||||||3
1750317030000|2025-06-19 07:10:30|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.79|58
1750317040000|2025-06-19 07:10:40|197.92|197.84|197.97|197.89|197.97|197.89|197.87|197.84|82
1750317050000|2025-06-19 07:10:50|198.07|197.99|198.02|197.89|198.07|197.99|198.02|197.89|7
1750317060000|2025-06-19 07:11:00|197.97|197.94|198.02|197.89|198.02|197.94|197.97|197.89|372
1750317070000|2025-06-19 07:11:10|197.97|197.94|197.97|197.89|197.97|197.94|197.97|197.84|4
1750317080000|2025-06-19 07:11:20|198.07|197.94|198.02|197.94|198.07|197.99|198.02|197.94|15
1750317090000|2025-06-19 07:11:30|198.07|197.99|198.07|197.99|198.12|198.04|198.07|197.99|13
1750317100000|2025-06-19 07:11:40|198.12|198.04|198.12|198.04|198.12|198.04|198.07|197.99|12
1750317110000|2025-06-19 07:11:50|||||||||2
1750317120000|2025-06-19 07:12:00|198.17|197.99|198.07|197.99|198.17|198.04|198.07|197.99|70
1750317130000|2025-06-19 07:12:10|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.89|92
1750317140000|2025-06-19 07:12:20|198.07|197.89|198.02|197.89|198.07|197.94|198.02|197.89|42
1750317150000|2025-06-19 07:12:30|197.97|197.94|197.92|197.79|198.02|197.94|197.92|197.79|85
1750317160000|2025-06-19 07:12:40|197.87|197.74|197.92|197.84|197.92|197.84|197.87|197.74|9
1750317170000|2025-06-19 07:12:50|197.97||197.97||197.97||197.97||47
1750317180000|2025-06-19 07:13:00|197.92|197.89|197.87|197.79|197.97|197.89|197.87|197.79|52
1750317190000|2025-06-19 07:13:10|197.92|197.84|197.87|197.79|197.92|197.84|197.82|197.74|75
1750317200000|2025-06-19 07:13:20||197.74||197.74||197.79||197.74|7
1750317210000|2025-06-19 07:13:30||197.79||197.79||197.79||197.74|4
1750317220000|2025-06-19 07:13:40|197.92|197.84|197.97|197.84|197.97|197.84|197.92|197.79|8
1750317230000|2025-06-19 07:13:50|197.92|197.89|198.02|197.89|198.02|197.89|197.92|197.89|64
1750317240000|2025-06-19 07:14:00|197.97|197.94|198.02|197.89|198.02|197.94|197.97|197.89|44
1750317250000|2025-06-19 07:14:10|197.97|197.84|197.97|197.84|197.97|197.89|197.92|197.84|4
1750317260000|2025-06-19 07:14:20|197.92||197.97||197.97||197.92||1
1750317270000|2025-06-19 07:14:30|197.92||197.97||197.97||197.92||8
1750317280000|2025-06-19 07:14:40|198.02|197.89|198.02|197.94|198.02|197.94|197.97|197.89|15
1750317290000|2025-06-19 07:14:50|197.97|197.89|198.07|197.99|198.07|197.99|197.97|197.89|17
1750317300000|2025-06-19 07:15:00|198.02|197.94|198.02|197.94|198.07|197.99|198.02|197.94|30
1750317310000|2025-06-19 07:15:10|198.07|197.89|198.17|198.09|198.17|198.09|198.07|197.89|12
1750317320000|2025-06-19 07:15:20||198.04||198.04||198.09||198.04|14
1750317330000|2025-06-19 07:15:30|198.12|198.09|198.22|198.09|198.22|198.09|198.12|198.04|4
1750317340000|2025-06-19 07:15:40|198.17|198.04|198.17|198.09|198.22|198.09|198.17|198.04|7
1750317350000|2025-06-19 07:15:50||198.04||198.09||198.09||198.04|1325
1750317360000|2025-06-19 07:16:00|198.12|198.04|198.12|198.04|198.17|198.09|198.12|198.04|2
1750317370000|2025-06-19 07:16:10|||||||||4
1750317380000|2025-06-19 07:16:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|11
1750317390000|2025-06-19 07:16:30|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|4
1750317400000|2025-06-19 07:16:40||197.89||197.89||197.89||197.89|3
1750317410000|2025-06-19 07:16:50|197.97|197.94|197.97|197.89|197.97|197.94|197.97|197.89|17
1750317420000|2025-06-19 07:17:00|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|65
1750317430000|2025-06-19 07:17:10|||||||||1601
1750317440000|2025-06-19 07:17:20|||||||||1
1750317450000|2025-06-19 07:17:30|197.92|197.84|197.97|197.84|197.97|197.89|197.92|197.79|40
1750317460000|2025-06-19 07:17:40||197.89||197.89||197.89||197.84|3
1750317470000|2025-06-19 07:17:50|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|11
1750317480000|2025-06-19 07:18:00|198.12|197.94|198.07|197.99|198.12|197.99|198.07|197.94|3
1750317490000|2025-06-19 07:18:10|198.12|197.94|198.07|197.99|198.12|197.99|198.07|197.94|8
1750317500000|2025-06-19 07:18:20||197.94||197.99||197.99||197.94|390
1750317510000|2025-06-19 07:18:30|198.02|197.94|198.02|197.94|198.07|197.99|197.97|197.89|46
1750317520000|2025-06-19 07:18:40||197.89||197.89||197.94||197.89|3
1750317530000|2025-06-19 07:18:50|198.07|197.94|198.02|197.94|198.07|197.94|198.02|197.94|28
1750317540000|2025-06-19 07:19:00|198.07||198.02||198.07||198.02||2
1750317550000|2025-06-19 07:19:10|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|2
1750317560000|2025-06-19 07:19:20|198.02|197.94|198.02|197.89|198.07|197.99|198.02|197.89|20
1750317570000|2025-06-19 07:19:30|197.97|197.94|197.97|197.89|197.97|197.94|197.97|197.89|37
1750317580000|2025-06-19 07:19:40|198.02||198.02||198.02||197.97||3
1750317590000|2025-06-19 07:19:50||197.94||197.94||197.94||197.94|3
1750317600000|2025-06-19 07:20:00|198.07|197.99|198.02|197.94|198.12|197.99|198.02|197.94|29
1750317610000|2025-06-19 07:20:10|198.07|197.99|198.07|197.94|198.07|197.99|198.07|197.94|26
1750317620000|2025-06-19 07:20:20|198.02||198.02||198.02||198.02||1
1750317630000|2025-06-19 07:20:30|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|14
1750317640000|2025-06-19 07:20:40|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|17
1750317650000|2025-06-19 07:20:50|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|19
1750317660000|2025-06-19 07:21:00|197.97|197.89|197.97|197.89|197.97|197.89|197.92|197.84|18
1750317670000|2025-06-19 07:21:10|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.79|62
1750317680000|2025-06-19 07:21:20|197.87|197.79|197.82|197.74|197.87|197.79|197.82|197.74|82
1750317690000|2025-06-19 07:21:30|197.87|197.79|197.92|197.79|197.92|197.84|197.87|197.79|53
1750317700000|2025-06-19 07:21:40|197.97|197.84|197.92|197.84|197.97|197.84|197.92|197.84|4
1750317710000|2025-06-19 07:21:50|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|10
1750317720000|2025-06-19 07:22:00|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|22
1750317730000|2025-06-19 07:22:10|197.97||197.97||197.97||197.97||54
1750317740000|2025-06-19 07:22:20||197.89||197.89||197.89||197.89|2
1750317750000|2025-06-19 07:22:30|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|37
1750317760000|2025-06-19 07:22:40|||||||||5
1750317770000|2025-06-19 07:22:50|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|72
1750317780000|2025-06-19 07:23:00|197.97|197.89|197.92|197.84|197.97|197.89|197.92|197.84|58
1750317790000|2025-06-19 07:23:10|||||||||2
1750317800000|2025-06-19 07:23:20||197.79||197.79||197.84||197.79|11
1750317810000|2025-06-19 07:23:30|197.87||197.92||197.92||197.87||3
1750317820000|2025-06-19 07:23:40|197.87|197.84|197.92|197.79|197.92|197.84|197.87|197.79|2
1750317830000|2025-06-19 07:23:50|197.87|197.84|197.92|197.84|197.92|197.84|197.87|197.79|15
1750317840000|2025-06-19 07:24:00|197.87|197.79|197.87|197.79|197.87|197.84|197.87|197.79|39
1750317850000|2025-06-19 07:24:10|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|17
1750317860000|2025-06-19 07:24:20|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|31
1750317870000|2025-06-19 07:24:30|197.87||197.82||197.87||197.82||11
1750317880000|2025-06-19 07:24:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|8
1750317890000|2025-06-19 07:24:50|||||||||40
1750317900000|2025-06-19 07:25:00|197.92|197.84|198.02|197.89|198.02|197.89|197.87|197.84|3
1750317910000|2025-06-19 07:25:10|197.97|197.94|198.07|197.94|198.07|197.99|197.97|197.89|2
1750317920000|2025-06-19 07:25:20|198.12|197.99|198.12|197.99|198.12|197.99|198.07|197.99|3
1750317930000|2025-06-19 07:25:30|198.07|198.04|198.17|198.04|198.17|198.04|198.07|197.99|9
1750317940000|2025-06-19 07:25:40|198.12|198.09|198.12|198.04|198.17|198.09|198.12|198.04|5
1750317950000|2025-06-19 07:25:50|198.07|197.99|198.07|197.94|198.12|197.99|198.02|197.94|17
1750317960000|2025-06-19 07:26:00|198.02|197.89|197.97|197.89|198.02|197.89|197.97|197.89|3
1750317970000|2025-06-19 07:26:10|197.92|197.84|197.92|197.84|197.92|197.89|197.92|197.84|5
1750317980000|2025-06-19 07:26:20|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|24
1750317990000|2025-06-19 07:26:30|197.82|197.74|197.87|197.74|197.87|197.79|197.82|197.74|19
1750318000000|2025-06-19 07:26:40|197.82|197.79|197.82|197.74|197.87|197.79|197.82|197.74|37
1750318010000|2025-06-19 07:26:50|||||||||5
1750318020000|2025-06-19 07:27:00|197.87|197.69|197.87|197.79|197.87|197.79|197.87|197.69|94
1750318030000|2025-06-19 07:27:10|197.92|197.84|197.87|197.79|197.92|197.84|197.87|197.79|4
1750318040000|2025-06-19 07:27:20|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.79|19
1750318050000|2025-06-19 07:27:30||197.79||197.79||197.84||197.79|39
1750318060000|2025-06-19 07:27:40|||||||||2
1750318070000|2025-06-19 07:27:50|197.87|197.84|197.92|197.84|197.97|197.84|197.87|197.84|14
1750318080000|2025-06-19 07:28:00|197.97|197.79|197.92|197.79|197.97|197.84|197.92|197.79|15
1750318090000|2025-06-19 07:28:10|197.97|197.84|197.97|197.84|197.97|197.89|197.92|197.79|10
1750318100000|2025-06-19 07:28:20|197.92||197.97||197.97||197.92||3
1750318110000|2025-06-19 07:28:30|197.92||197.92||197.97||197.92||36
1750318120000|2025-06-19 07:28:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|12
1750318130000|2025-06-19 07:28:50|197.92||197.87||197.92||197.87||5
1750318140000|2025-06-19 07:29:00|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|21
1750318150000|2025-06-19 07:29:10|197.97|197.89|198.02|197.89|198.02|197.89|197.92|197.89|17
1750318160000|2025-06-19 07:29:20|||||||||3
1750318170000|2025-06-19 07:29:30|197.97|197.84|197.92|197.84|197.97|197.84|197.92|197.84|2
1750318180000|2025-06-19 07:29:40|||||||||7
1750318190000|2025-06-19 07:29:50|197.97|197.89|197.97|197.84|197.97|197.89|197.97|197.84|2
1750318200000|2025-06-19 07:30:00|198.02|197.94|197.92|197.79|198.02|197.94|197.87|197.74|538
1750318210000|2025-06-19 07:30:10||197.84||197.79||197.84||197.79|2
1750318220000|2025-06-19 07:30:20|197.87|197.84|197.97|197.89|197.97|197.89|197.87|197.84|119
1750318230000|2025-06-19 07:30:30|198.02|197.84|197.97|197.84|198.02|197.94|197.97|197.84|66
1750318240000|2025-06-19 07:30:40|198.02|197.89|197.97|197.84|198.02|197.89|197.92|197.84|3
1750318250000|2025-06-19 07:30:50|197.92|197.89|198.02|197.89|198.02|197.89|197.92|197.84|4
1750318260000|2025-06-19 07:31:00|197.97|197.94|197.92|197.79|198.02|197.94|197.92|197.79|24
1750318270000|2025-06-19 07:31:10|197.87|197.84|197.92|197.79|197.92|197.84|197.87|197.79|2
1750318280000|2025-06-19 07:31:20|||||||||3
1750318290000|2025-06-19 07:31:30|197.87|197.84|197.87|197.74|197.87|197.84|197.87|197.74|192
1750318300000|2025-06-19 07:31:40||197.79||197.74||197.79||197.74|20
1750318310000|2025-06-19 07:31:50|197.82|197.79|197.87|197.79|197.87|197.79|197.82|197.74|6
1750318320000|2025-06-19 07:32:00|197.82|197.74|197.77|197.64|197.82|197.74|197.72|197.64|49
1750318330000|2025-06-19 07:32:10|197.72||197.77||197.77||197.72||47
1750318340000|2025-06-19 07:32:20|197.72|197.59|197.72|197.64|197.77|197.69|197.72|197.59|20
1750318350000|2025-06-19 07:32:30|197.77|197.69|197.67|197.59|197.77|197.69|197.67|197.54|5
1750318360000|2025-06-19 07:32:40||197.54||197.59||197.59||197.54|3
1750318370000|2025-06-19 07:32:50|197.72|197.54|197.67|197.54|197.72|197.59|197.67|197.54|5
1750318380000|2025-06-19 07:33:00||197.59||197.54||197.59||197.54|9
1750318390000|2025-06-19 07:33:10|197.62|197.49|197.62|197.49|197.62|197.54|197.62|197.49|6
1750318400000|2025-06-19 07:33:20|197.57|197.54|197.57|197.44|197.57|197.54|197.57|197.44|28
1750318410000|2025-06-19 07:33:30|197.52|197.49|197.52|197.44|197.52|197.49|197.52|197.44|76
1750318420000|2025-06-19 07:33:40|197.57|197.49|197.62|197.49|197.62|197.49|197.57|197.49|12
1750318430000|2025-06-19 07:33:50|197.57|197.44|197.67|197.54|197.67|197.54|197.52|197.44|69
1750318440000|2025-06-19 07:34:00|197.62||197.67||197.67||197.62||3
1750318450000|2025-06-19 07:34:10|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.59|2
1750318460000|2025-06-19 07:34:20|197.62|197.54|197.62|197.54|197.67|197.54|197.62|197.54|25
1750318470000|2025-06-19 07:34:30|197.57|197.49|197.57|197.49|197.62|197.49|197.57|197.49|17
1750318480000|2025-06-19 07:34:40|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|7
1750318490000|2025-06-19 07:34:50|197.57|197.54|197.57|197.49|197.57|197.54|197.57|197.49|14
1750318500000|2025-06-19 07:35:00|197.52|197.44|197.52|197.44|197.52|197.44|197.47|197.39|8
1750318510000|2025-06-19 07:35:10|197.47|197.39|197.47|197.39|197.47|197.39|197.42|197.34|84
1750318520000|2025-06-19 07:35:20|197.52|197.44|197.52|197.39|197.52|197.44|197.52|197.39|14
1750318530000|2025-06-19 07:35:30|197.47|197.44|197.52|197.44|197.52|197.44|197.47|197.39|8
1750318540000|2025-06-19 07:35:40|197.57|197.49|197.57|197.49|197.57|197.49|197.52|197.44|51
1750318550000|2025-06-19 07:35:50|197.62|197.44|197.57|197.49|197.62|197.49|197.57|197.44|7
1750318560000|2025-06-19 07:36:00|197.62|197.54|197.57|197.49|197.62|197.54|197.57|197.49|28
1750318570000|2025-06-19 07:36:10|197.62|197.54|197.62|197.49|197.62|197.54|197.57|197.49|22
1750318580000|2025-06-19 07:36:20|197.57|197.54|197.62|197.49|197.62|197.54|197.57|197.49|13
1750318590000|2025-06-19 07:36:30|197.57||197.57||197.57||197.57||3
1750318600000|2025-06-19 07:36:40|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.44|27
1750318610000|2025-06-19 07:36:50|197.57||197.57||197.57||197.52||11
1750318620000|2025-06-19 07:37:00|197.52|197.39|197.52|197.44|197.57|197.44|197.47|197.39|42
1750318630000|2025-06-19 07:37:10|197.57|197.39|197.52|197.44|197.57|197.44|197.52|197.39|4
1750318640000|2025-06-19 07:37:20|197.57|197.49|197.52|197.44|197.57|197.49|197.52|197.44|57
1750318650000|2025-06-19 07:37:30|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.34|82
1750318660000|2025-06-19 07:37:40|197.47|197.39|197.47|197.39|197.47|197.39|197.47|197.39|6
1750318670000|2025-06-19 07:37:50|197.52|197.44|197.52|197.44|197.52|197.44|197.52|197.39|35
1750318680000|2025-06-19 07:38:00|197.57|197.49|197.62|197.49|197.62|197.54|197.57|197.44|16
1750318690000|2025-06-19 07:38:10||197.54||197.54||197.54||197.49|3
1750318700000|2025-06-19 07:38:20|197.57|197.49|197.57|197.49|197.57|197.54|197.57|197.49|4
1750318710000|2025-06-19 07:38:30|197.62||197.57||197.62||197.57||8
1750318720000|2025-06-19 07:38:40|197.62|197.54|197.67|197.54|197.67|197.54|197.62|197.54|1
1750318730000|2025-06-19 07:38:50|197.72|197.59|197.72|197.59|197.72|197.64|197.72|197.59|3
1750318740000|2025-06-19 07:39:00|197.67||197.72||197.72||197.67||3
1750318750000|2025-06-19 07:39:10|197.67||197.72||197.72||197.67||16
1750318760000|2025-06-19 07:39:20|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|789
1750318770000|2025-06-19 07:39:30|197.72|197.54|197.67|197.59|197.72|197.59|197.67|197.54|9
1750318780000|2025-06-19 07:39:40|197.72|197.54|197.62|197.49|197.72|197.54|197.62|197.49|62
1750318790000|2025-06-19 07:39:50||197.54||197.54||197.54||197.49|1
1750318800000|2025-06-19 07:40:00|197.67||197.67||197.67||197.67||4
1750318810000|2025-06-19 07:40:10||197.59||197.59||197.59||197.54|21
1750318820000|2025-06-19 07:40:20|||||||||4
1750318830000|2025-06-19 07:40:30||197.54||197.59||197.59||197.54|17
1750318840000|2025-06-19 07:40:40|197.72||197.72||197.72||197.72||8
1750318850000|2025-06-19 07:40:50|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|35
1750318860000|2025-06-19 07:41:00||197.54||197.54||197.59||197.54|292
1750318870000|2025-06-19 07:41:10||197.59||197.59||197.59||197.54|2
1750318880000|2025-06-19 07:41:20||197.54||197.59||197.59||197.54|8
1750318890000|2025-06-19 07:41:30||197.54||197.59||197.59||197.54|3
1750318900000|2025-06-19 07:41:40|||||||||3
1750318910000|2025-06-19 07:41:50|||||||||2
1750318920000|2025-06-19 07:42:00|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|6
1750318930000|2025-06-19 07:42:10|197.67|197.59|197.72|197.64|197.72|197.64|197.67|197.59|16
1750318940000|2025-06-19 07:42:20|197.77||197.77||197.77||197.77||20
1750318950000|2025-06-19 07:42:30|197.72||197.72||197.77||197.72||1
1750318960000|2025-06-19 07:42:40|||||||||3
1750318970000|2025-06-19 07:42:50|||||||||499
1750318980000|2025-06-19 07:43:00|197.77|197.59|197.67|197.59|197.77|197.59|197.67|197.59|58
1750318990000|2025-06-19 07:43:10|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|11
1750319000000|2025-06-19 07:43:20|197.67||197.67||197.67||197.67||4
1750319010000|2025-06-19 07:43:30|197.62|197.59|197.72|197.59|197.72|197.59|197.62|197.54|8
1750319020000|2025-06-19 07:43:40||197.64||197.59||197.64||197.59|2
1750319030000|2025-06-19 07:43:50|||||||||2
1750319040000|2025-06-19 07:44:00||197.64||197.59||197.64||197.59|7
1750319050000|2025-06-19 07:44:10|||||||||4
1750319060000|2025-06-19 07:44:20||197.64||197.64||197.64||197.64|2
1750319070000|2025-06-19 07:44:30||197.59||197.59||197.64||197.59|2
1750319080000|2025-06-19 07:44:40|197.67||197.67||197.67||197.67||2
1750319090000|2025-06-19 07:44:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.59|37
1750319100000|2025-06-19 07:45:00|197.67|197.59|197.72|197.59|197.72|197.64|197.67|197.59|9
1750319110000|2025-06-19 07:45:10|197.67|197.64|197.67|197.59|197.67|197.64|197.67|197.59|3
1750319120000|2025-06-19 07:45:20|197.72||197.67||197.72||197.67||3
1750319130000|2025-06-19 07:45:30|197.72|197.64|197.62|197.54|197.72|197.64|197.62|197.54|2
1750319140000|2025-06-19 07:45:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.54|3
1750319150000|2025-06-19 07:45:50|||||||||2
1750319160000|2025-06-19 07:46:00|197.62|197.54|197.62|197.54|197.62|197.59|197.62|197.54|447
1750319170000|2025-06-19 07:46:10|||||||||70
1750319180000|2025-06-19 07:46:20|||||||||1
1750319190000|2025-06-19 07:46:30|||||||||2
1750319200000|2025-06-19 07:46:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|39
1750319210000|2025-06-19 07:46:50|||||||||4
1750319220000|2025-06-19 07:47:00|197.62|197.54|197.62|197.54|197.62|197.54|197.62|197.54|13
1750319230000|2025-06-19 07:47:10|197.67|197.49|197.67|197.54|197.67|197.54|197.67|197.49|10
1750319240000|2025-06-19 07:47:20|197.62||197.62||197.67||197.62||4
1750319250000|2025-06-19 07:47:30|197.67||197.62||197.67||197.62||2
1750319260000|2025-06-19 07:47:40|197.67||197.62||197.67||197.62||8
1750319270000|2025-06-19 07:47:50|197.67|197.59|197.67|197.54|197.67|197.59|197.67|197.54|6
1750319280000|2025-06-19 07:48:00|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.54|2
1750319290000|2025-06-19 07:48:10|197.62|197.54|197.62|197.54|197.67|197.59|197.62|197.54|15
1750319300000|2025-06-19 07:48:20|197.67||197.67||197.67||197.62||36
1750319310000|2025-06-19 07:48:30|197.62|197.59|197.67|197.59|197.67|197.59|197.62|197.59|22
1750319320000|2025-06-19 07:48:40|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|7
1750319330000|2025-06-19 07:48:50|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|32
1750319340000|2025-06-19 07:49:00|197.72||197.67||197.72||197.67||10
1750319350000|2025-06-19 07:49:10|197.62|197.54|197.67|197.54|197.67|197.54|197.62|197.54|4
1750319360000|2025-06-19 07:49:20||197.59||197.59||197.59||197.59|2
1750319370000|2025-06-19 07:49:30|197.62|197.54|197.62|197.54|197.62|197.59|197.62|197.54|3
1750319380000|2025-06-19 07:49:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.54|3
1750319390000|2025-06-19 07:49:50|197.72|197.64|197.72|197.59|197.72|197.64|197.72|197.59|4
1750319400000|2025-06-19 07:50:00|197.67|197.64|197.72|197.64|197.72|197.64|197.67|197.59|11
1750319410000|2025-06-19 07:50:10|197.77|197.69|197.82|197.74|197.82|197.74|197.77|197.69|49
1750319420000|2025-06-19 07:50:20|197.77|197.69|197.77|197.69|197.82|197.69|197.77|197.69|32
1750319430000|2025-06-19 07:50:30|197.72|197.64|197.82|197.74|197.82|197.74|197.72|197.64|9
1750319440000|2025-06-19 07:50:40|197.77|197.69|197.82|197.69|197.82|197.74|197.77|197.69|11
1750319450000|2025-06-19 07:50:50|197.77||197.82||197.82||197.77||1
1750319460000|2025-06-19 07:51:00|197.87|197.74|197.82|197.74|197.87|197.74|197.82|197.69|12
1750319470000|2025-06-19 07:51:10|197.87|197.69|197.77|197.69|197.87|197.69|197.77|197.69|19
1750319480000|2025-06-19 07:51:20|197.82|197.74|197.87|197.74|197.87|197.74|197.82|197.74|10
1750319490000|2025-06-19 07:51:30|197.82||197.82||197.87||197.82||3
1750319500000|2025-06-19 07:51:40|197.87||197.87||197.87||197.87||16
1750319510000|2025-06-19 07:51:50|197.82|197.79|197.82|197.74|197.82|197.79|197.82|197.74|4
1750319520000|2025-06-19 07:52:00|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|43
1750319530000|2025-06-19 07:52:10|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|50
1750319540000|2025-06-19 07:52:20|||||||||3
1750319550000|2025-06-19 07:52:30|197.97|197.79|197.92|197.84|197.97|197.84|197.92|197.79|9
1750319560000|2025-06-19 07:52:40|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|3
1750319570000|2025-06-19 07:52:50|||||||||2
1750319580000|2025-06-19 07:53:00|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|7
1750319590000|2025-06-19 07:53:10|||||||||3
1750319600000|2025-06-19 07:53:20||197.84||197.89||197.89||197.84|3
1750319610000|2025-06-19 07:53:30||197.84||197.89||197.89||197.84|3
1750319620000|2025-06-19 07:53:40|||||||||4
1750319630000|2025-06-19 07:53:50|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|43
1750319640000|2025-06-19 07:54:00|||||||||6
1750319650000|2025-06-19 07:54:10||197.84||197.89||197.89||197.84|5
1750319660000|2025-06-19 07:54:20|198.02|197.94|198.02|197.94|198.02|197.94|197.97|197.89|22
1750319670000|2025-06-19 07:54:30|198.07|197.99|198.07|197.99|198.12|197.99|198.07|197.99|16
1750319680000|2025-06-19 07:54:40|198.12|198.04|198.12|198.04|198.12|198.04|198.07|197.99|5
1750319690000|2025-06-19 07:54:50|198.17|198.09|198.02|197.94|198.17|198.09|198.02|197.94|194
1750319700000|2025-06-19 07:55:00|198.07|197.99|198.07|197.99|198.12|197.99|198.07|197.99|4
1750319710000|2025-06-19 07:55:10|||||||||3
1750319720000|2025-06-19 07:55:20||197.94||197.99||197.99||197.94|5
1750319730000|2025-06-19 07:55:30|198.02|197.94|198.02|197.94|198.07|197.99|198.02|197.94|79
1750319740000|2025-06-19 07:55:40|197.97|197.89|197.97|197.89|198.02|197.89|197.97|197.89|35
1750319750000|2025-06-19 07:55:50|198.02|197.84|197.92|197.84|198.02|197.84|197.92|197.84|23
1750319760000|2025-06-19 07:56:00|197.97||197.92||197.97||197.92||3
1750319770000|2025-06-19 07:56:10|197.97|197.89|197.97|197.89|197.97|197.89|197.92|197.84|7
1750319780000|2025-06-19 07:56:20|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|1
1750319790000|2025-06-19 07:56:30|||||||||3
1750319800000|2025-06-19 07:56:40|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.74|23
1750319810000|2025-06-19 07:56:50|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|49
1750319820000|2025-06-19 07:57:00|197.77|197.64|197.77|197.69|197.77|197.69|197.72|197.64|3
1750319830000|2025-06-19 07:57:10|197.82|197.64|197.77|197.69|197.82|197.74|197.77|197.64|41
1750319840000|2025-06-19 07:57:20|197.82|197.74|197.87|197.74|197.87|197.74|197.82|197.69|2
1750319850000|2025-06-19 07:57:30|197.92|197.79|197.87|197.79|197.92|197.84|197.87|197.74|50
1750319860000|2025-06-19 07:57:40|197.92|197.89|198.02|197.89|198.02|197.89|197.92|197.89|110
1750319870000|2025-06-19 07:57:50|197.97|197.94|197.97|197.89|198.02|197.94|197.97|197.89|9
1750319880000|2025-06-19 07:58:00|||||||||5
1750319890000|2025-06-19 07:58:10|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|7
1750319900000|2025-06-19 07:58:20|197.97|197.89|198.02|197.89|198.02|197.94|197.97|197.89|1
1750319910000|2025-06-19 07:58:30||197.94||197.89||197.94||197.89|4
1750319920000|2025-06-19 07:58:40||197.94||197.89||197.94||197.89|5
1750319930000|2025-06-19 07:58:50|197.97||197.97||198.02||197.97||2
1750319940000|2025-06-19 07:59:00|||||||||38
1750319950000|2025-06-19 07:59:10|197.92|197.84|197.97|197.84|197.97|197.84|197.92|197.84|84
1750319960000|2025-06-19 07:59:20|197.92||197.97||197.97||197.92||35
1750319970000|2025-06-19 07:59:30|197.92|197.89|197.92|197.84|197.92|197.89|197.87|197.79|68
1750319980000|2025-06-19 07:59:40|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|2
1750319990000|2025-06-19 07:59:50|197.97||197.92||197.97||197.92||622
1750320000000|2025-06-19 08:00:00|197.97|197.89|197.97|197.89|197.97|197.89|197.92|197.84|28
1750320010000|2025-06-19 08:00:10||197.84||197.89||197.89||197.84|2
1750320020000|2025-06-19 08:00:20|197.92|197.84|197.92|197.84|197.92|197.89|197.92|197.79|4
1750320030000|2025-06-19 08:00:30|197.97||197.97||197.97||197.92||19
1750320040000|2025-06-19 08:00:40|197.92|197.89|197.92|197.84|197.97|197.89|197.92|197.84|26
1750320050000|2025-06-19 08:00:50|197.97|197.89|197.97|197.89|198.02|197.89|197.97|197.89|28
1750320060000|2025-06-19 08:01:00||197.84||197.89||197.89||197.84|11
1750320070000|2025-06-19 08:01:10|197.92|197.84|197.97|197.89|197.97|197.89|197.92|197.84|56
1750320080000|2025-06-19 08:01:20|198.02|197.84|198.02|197.94|198.02|197.94|198.02|197.84|22
1750320090000|2025-06-19 08:01:30|||||||||22
1750320100000|2025-06-19 08:01:40|198.07||198.02||198.07||198.02||21
1750320110000|2025-06-19 08:01:50|198.07|197.99|198.12|197.99|198.12|197.99|198.02|197.99|19
1750320120000|2025-06-19 08:02:00|198.07||198.07||198.12||198.07||20
1750320130000|2025-06-19 08:02:10|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|32
1750320140000|2025-06-19 08:02:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|19
1750320150000|2025-06-19 08:02:30|198.02|197.94|198.07|197.94|198.07|197.99|198.02|197.94|18
1750320160000|2025-06-19 08:02:40||197.99||197.94||197.99||197.94|18
1750320170000|2025-06-19 08:02:50|198.02||198.02||198.07||198.02||50
1750320180000|2025-06-19 08:03:00|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|16
1750320190000|2025-06-19 08:03:10|198.02|197.94|198.02|197.94|198.02|197.99|198.02|197.94|24
1750320200000|2025-06-19 08:03:20|||||||||18
1750320210000|2025-06-19 08:03:30|||||||||16
1750320220000|2025-06-19 08:03:40|198.07|197.99|198.07|197.94|198.07|197.99|198.02|197.94|32
1750320230000|2025-06-19 08:03:50|198.02|197.99|198.07|197.99|198.07|197.99|198.02|197.94|16
1750320240000|2025-06-19 08:04:00||197.94||197.99||197.99||197.94|19
1750320250000|2025-06-19 08:04:10|||||||||13
1750320260000|2025-06-19 08:04:20||197.94||197.99||197.99||197.94|17
1750320270000|2025-06-19 08:04:30|198.02|197.94|198.02|197.94|198.02|197.99|198.02|197.94|63
1750320280000|2025-06-19 08:04:40|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|46
1750320290000|2025-06-19 08:04:50|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|23
1750320300000|2025-06-19 08:05:00||197.79||197.79||197.84||197.79|16
1750320310000|2025-06-19 08:05:10|197.87|197.74|197.82|197.74|197.87|197.74|197.82|197.74|14
1750320320000|2025-06-19 08:05:20||197.69||197.74||197.74||197.69|128
1750320330000|2025-06-19 08:05:30|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|26
1750320340000|2025-06-19 08:05:40||197.74||197.74||197.74||197.74|11
1750320350000|2025-06-19 08:05:50|197.82|197.79|197.92|197.84|197.92|197.84|197.82|197.74|105
1750320360000|2025-06-19 08:06:00|||||||||13
1750320370000|2025-06-19 08:06:10|||||||||13
1750320380000|2025-06-19 08:06:20|||||||||7
1750320390000|2025-06-19 08:06:30|197.87|197.79|197.87|197.79|197.92|197.79|197.87|197.79|194
1750320400000|2025-06-19 08:06:40|197.92||197.92||197.92||197.87||26
1750320410000|2025-06-19 08:06:50|197.87|197.74|197.82|197.74|197.87|197.74|197.82|197.74|11
1750320420000|2025-06-19 08:07:00|197.87||197.82||197.87||197.82||21
1750320430000|2025-06-19 08:07:10|197.87|197.69|197.82|197.69|197.87|197.74|197.77|197.69|21
1750320440000|2025-06-19 08:07:20|197.77|197.74|197.82|197.74|197.82|197.74|197.77|197.74|2192
1750320450000|2025-06-19 08:07:30|197.87||197.82||197.87||197.82||444
1750320460000|2025-06-19 08:07:40|197.87|197.79|197.87|197.74|197.87|197.79|197.87|197.74|2
1750320470000|2025-06-19 08:07:50||197.79||197.79||197.79||197.79|2
1750320480000|2025-06-19 08:08:00||197.74||197.74||197.79||197.74|7
1750320490000|2025-06-19 08:08:10||197.79||197.79||197.79||197.79|2
1750320500000|2025-06-19 08:08:20|197.92|197.84|197.92|197.84|197.92|197.84|197.87|197.79|35
1750320510000|2025-06-19 08:08:30|197.97|197.89|198.02|197.89|198.02|197.89|197.97|197.89|14
1750320520000|2025-06-19 08:08:40|197.97||197.97||197.97||197.97||2
1750320530000|2025-06-19 08:08:50|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.89|8
1750320540000|2025-06-19 08:09:00|198.07|197.99|198.02|197.94|198.07|197.99|198.02|197.94|88
1750320550000|2025-06-19 08:09:10||197.89||197.94||197.94||197.89|4
1750320560000|2025-06-19 08:09:20|||||||||2
1750320570000|2025-06-19 08:09:30|||||||||3
1750320580000|2025-06-19 08:09:40|198.07|197.89|198.07|197.99|198.07|197.99|198.07|197.89|2
1750320590000|2025-06-19 08:09:50|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|3
1750320600000|2025-06-19 08:10:00|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|6
1750320610000|2025-06-19 08:10:10|198.02|197.94|198.02|197.94|198.02|197.99|198.02|197.94|37
1750320620000|2025-06-19 08:10:20|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|6
1750320630000|2025-06-19 08:10:30|198.02|197.94|198.02|197.89|198.02|197.94|198.02|197.89|15
1750320640000|2025-06-19 08:10:40|197.97||197.97||198.02||197.97||2
1750320650000|2025-06-19 08:10:50|||||||||1
1750320660000|2025-06-19 08:11:00|198.02|197.94|198.02|197.89|198.02|197.94|198.02|197.89|15
1750320670000|2025-06-19 08:11:10||197.94||197.94||197.94||197.94|4
1750320680000|2025-06-19 08:11:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|2
1750320690000|2025-06-19 08:11:30|||||||||3
1750320700000|2025-06-19 08:11:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|718
1750320710000|2025-06-19 08:11:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|36
1750320720000|2025-06-19 08:12:00|198.12|198.04|198.17|198.04|198.17|198.09|198.12|198.04|64
1750320730000|2025-06-19 08:12:10||198.09||198.04||198.09||198.04|6
1750320740000|2025-06-19 08:12:20|198.12||198.12||198.12||198.12||1
1750320750000|2025-06-19 08:12:30|||||||||188
1750320760000|2025-06-19 08:12:40|||||||||12
1750320770000|2025-06-19 08:12:50||197.99||197.99||197.99||197.99|4
1750320780000|2025-06-19 08:13:00||198.04||198.04||198.04||197.99|8
1750320790000|2025-06-19 08:13:10|198.17|198.09|198.22|198.09|198.22|198.09|198.17|198.09|9
1750320800000|2025-06-19 08:13:20|198.17||198.17||198.22||198.17||2
1750320810000|2025-06-19 08:13:30|198.22||198.22||198.22||198.22||3
1750320820000|2025-06-19 08:13:40|198.27|198.14|198.27|198.14|198.27|198.14|198.27|198.14|35
1750320830000|2025-06-19 08:13:50|198.22|198.19|198.27|198.19|198.32|198.19|198.22|198.19|34
1750320840000|2025-06-19 08:14:00||198.14||198.14||198.14||198.14|39
1750320850000|2025-06-19 08:14:10|198.22||198.22||198.27||198.22||5
1750320860000|2025-06-19 08:14:20|||||||||1
1750320870000|2025-06-19 08:14:30|198.27|198.09|198.17|198.09|198.27|198.09|198.17|198.09|13
1750320880000|2025-06-19 08:14:40|198.22||198.22||198.22||198.22||17
1750320890000|2025-06-19 08:14:50|198.17||198.17||198.22||198.17||6
1750320900000|2025-06-19 08:15:00||198.04||198.09||198.09||198.04|8
1750320910000|2025-06-19 08:15:10|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|26
1750320920000|2025-06-19 08:15:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|25
1750320930000|2025-06-19 08:15:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|42
1750320940000|2025-06-19 08:15:40|||||||||1
1750320950000|2025-06-19 08:15:50|||||||||20
1750320960000|2025-06-19 08:16:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|13
1750320970000|2025-06-19 08:16:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|16
1750320980000|2025-06-19 08:16:20|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|14
1750320990000|2025-06-19 08:16:30|198.37||198.42||198.42||198.37||10
1750321000000|2025-06-19 08:16:40|198.37||198.42||198.42||198.37||8
1750321010000|2025-06-19 08:16:50|||||||||1
1750321020000|2025-06-19 08:17:00|198.37|198.34|198.42|198.34|198.47|198.34|198.37|198.34|15
1750321030000|2025-06-19 08:17:10|198.47|198.39|198.47|198.34|198.47|198.39|198.42|198.34|10
1750321040000|2025-06-19 08:17:20|||||||||35
1750321050000|2025-06-19 08:17:30|198.42||198.47||198.47||198.42||14
1750321060000|2025-06-19 08:17:40|198.42||198.42||198.47||198.42||10
1750321070000|2025-06-19 08:17:50|198.47||198.42||198.47||198.42||9
1750321080000|2025-06-19 08:18:00||198.29||198.34||198.34||198.29|22
1750321090000|2025-06-19 08:18:10||198.29||198.34||198.34||198.29|6
1750321100000|2025-06-19 08:18:20|||||||||7
1750321110000|2025-06-19 08:18:30|||||||||10
1750321120000|2025-06-19 08:18:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|26
1750321130000|2025-06-19 08:18:50|||||||||6
1750321140000|2025-06-19 08:19:00|||||||||11
1750321150000|2025-06-19 08:19:10|198.42||198.42||198.42||198.37||51
1750321160000|2025-06-19 08:19:20|198.37|198.34|198.37|198.29|198.37|198.34|198.37|198.29|29
1750321170000|2025-06-19 08:19:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|48
1750321180000|2025-06-19 08:19:40|||||||||21
1750321190000|2025-06-19 08:19:50|198.37|198.29|198.42|198.29|198.42|198.34|198.37|198.29|19
1750321200000|2025-06-19 08:20:00||198.34||198.34||198.34||198.29|12
1750321210000|2025-06-19 08:20:10|||||||||15
1750321220000|2025-06-19 08:20:20|||||||||11
1750321230000|2025-06-19 08:20:30|||||||||90
1750321240000|2025-06-19 08:20:40|198.37|198.29|198.37|198.29|198.42|198.29|198.37|198.29|11
1750321250000|2025-06-19 08:20:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|24
1750321260000|2025-06-19 08:21:00|198.47|198.39|198.42|198.34|198.52|198.39|198.42|198.34|74
1750321270000|2025-06-19 08:21:10|198.47||198.42||198.47||198.42||19
1750321280000|2025-06-19 08:21:20|198.47|198.39|198.47|198.34|198.47|198.39|198.42|198.34|21
1750321290000|2025-06-19 08:21:30||198.39||198.39||198.39||198.34|7
1750321300000|2025-06-19 08:21:40|||||||||18
1750321310000|2025-06-19 08:21:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|12
1750321320000|2025-06-19 08:22:00|||||||||5
1750321330000|2025-06-19 08:22:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|33
1750321340000|2025-06-19 08:22:20|198.62||198.57||198.62||198.57||15
1750321350000|2025-06-19 08:22:30|||||||||10
1750321360000|2025-06-19 08:22:40|198.62||198.57||198.62||198.57||9
1750321370000|2025-06-19 08:22:50|198.62||198.57||198.62||198.57||46
1750321380000|2025-06-19 08:23:00|198.62||198.62||198.62||198.62||7
1750321390000|2025-06-19 08:23:10|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|13
1750321400000|2025-06-19 08:23:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|16
1750321410000|2025-06-19 08:23:30|198.57|198.49|198.57|198.49|198.62|198.54|198.57|198.49|12
1750321420000|2025-06-19 08:23:40|198.62||198.57||198.62||198.57||10
1750321430000|2025-06-19 08:23:50|198.62||198.57||198.62||198.57||9
1750321440000|2025-06-19 08:24:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|9
1750321450000|2025-06-19 08:24:10|||||||||12
1750321460000|2025-06-19 08:24:20|198.67||198.62||198.67||198.62||8
1750321470000|2025-06-19 08:24:30|198.67||198.62||198.67||198.62||15
1750321480000|2025-06-19 08:24:40||198.49||198.49||198.49||198.49|48
1750321490000|2025-06-19 08:24:50|||||||||8
1750321500000|2025-06-19 08:25:00|198.57|198.54|198.57|198.49|198.62|198.54|198.57|198.49|24
1750321510000|2025-06-19 08:25:10|||||||||5
1750321520000|2025-06-19 08:25:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.49|9
1750321530000|2025-06-19 08:25:30|198.57|198.49|198.57|198.49|198.62|198.54|198.57|198.49|9
1750321540000|2025-06-19 08:25:40|198.62||198.57||198.62||198.57||6
1750321550000|2025-06-19 08:25:50|198.62||198.57||198.62||198.57||8
1750321560000|2025-06-19 08:26:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|15
1750321570000|2025-06-19 08:26:10|||||||||9
1750321580000|2025-06-19 08:26:20|||||||||12
1750321590000|2025-06-19 08:26:30|198.62||198.57||198.62||198.57||43
1750321600000|2025-06-19 08:26:40|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|4
1750321610000|2025-06-19 08:26:50|198.57||198.57||198.57||198.57||9
1750321620000|2025-06-19 08:27:00|||||||||13
1750321630000|2025-06-19 08:27:10||198.44||198.44||198.44||198.44|12
1750321640000|2025-06-19 08:27:20||198.49||198.49||198.49||198.44|4
1750321650000|2025-06-19 08:27:30|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|5
1750321660000|2025-06-19 08:27:40|198.52||198.52||198.57||198.52||4
1750321670000|2025-06-19 08:27:50|||||||||3
1750321680000|2025-06-19 08:28:00|||||||||6
1750321690000|2025-06-19 08:28:10|198.57||198.52||198.57||198.52||45
1750321700000|2025-06-19 08:28:20|||||||||5
1750321710000|2025-06-19 08:28:30||198.39||198.44||198.44||198.39|10
1750321720000|2025-06-19 08:28:40|198.57||198.57||198.57||198.57||8
1750321730000|2025-06-19 08:28:50|198.62|198.49|198.67|198.54|198.67|198.59|198.62|198.49|55
1750321740000|2025-06-19 08:29:00|198.62||198.67||198.67||198.62||2
1750321750000|2025-06-19 08:29:10|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|7
1750321760000|2025-06-19 08:29:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|123
1750321770000|2025-06-19 08:29:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|4
1750321780000|2025-06-19 08:29:40|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|5
1750321790000|2025-06-19 08:29:50|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|9
1750321800000|2025-06-19 08:30:00|||||||||45
1750321810000|2025-06-19 08:30:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.59|19
1750321820000|2025-06-19 08:30:20|198.67|198.59|198.67|198.59|198.67|198.64|198.67|198.59|9
1750321830000|2025-06-19 08:30:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|5
1750321840000|2025-06-19 08:30:40|||||||||4
1750321850000|2025-06-19 08:30:50|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|3
1750321860000|2025-06-19 08:31:00|198.72|198.54|198.72|198.59|198.72|198.59|198.72|198.54|7
1750321870000|2025-06-19 08:31:10|198.67||198.67||198.72||198.67||7
1750321880000|2025-06-19 08:31:20|198.62|198.54|198.62|198.54|198.67|198.54|198.62|198.54|7
1750321890000|2025-06-19 08:31:30|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|4
1750321900000|2025-06-19 08:31:40|198.62|198.59|198.67|198.54|198.67|198.59|198.62|198.54|3
1750321910000|2025-06-19 08:31:50|198.62|198.59|198.72|198.64|198.72|198.64|198.62|198.59|41
1750321920000|2025-06-19 08:32:00||198.59||198.59||198.64||198.59|8
1750321930000|2025-06-19 08:32:10|198.67|198.64|198.67|198.59|198.67|198.64|198.67|198.59|12
1750321940000|2025-06-19 08:32:20|198.72||198.67||198.72||198.67||13
1750321950000|2025-06-19 08:32:30|||||||||8
1750321960000|2025-06-19 08:32:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|3
1750321970000|2025-06-19 08:32:50|198.77||198.77||198.77||198.77||3
1750321980000|2025-06-19 08:33:00|198.72|198.59|198.72|198.64|198.72|198.64|198.67|198.59|27
1750321990000|2025-06-19 08:33:10|198.77||198.72||198.77||198.72||5
1750322000000|2025-06-19 08:33:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|3
1750322010000|2025-06-19 08:33:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|44
1750322020000|2025-06-19 08:33:40|||||||||38
1750322030000|2025-06-19 08:33:50|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|5
1750322040000|2025-06-19 08:34:00|198.82||198.77||198.82||198.77||12
1750322050000|2025-06-19 08:34:10||198.64||198.69||198.69||198.64|18
1750322060000|2025-06-19 08:34:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|7
1750322070000|2025-06-19 08:34:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|2
1750322080000|2025-06-19 08:34:40|||||||||6
1750322090000|2025-06-19 08:34:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|873
1750322100000|2025-06-19 08:35:00|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|46
1750322110000|2025-06-19 08:35:10|198.77||198.72||198.77||198.72||4
1750322120000|2025-06-19 08:35:20|198.77|198.69|198.77|198.64|198.77|198.69|198.72|198.64|14
1750322130000|2025-06-19 08:35:30|198.72||198.77||198.77||198.72||37
1750322140000|2025-06-19 08:35:40|198.72||198.72||198.77||198.72||2
1750322150000|2025-06-19 08:35:50|198.77||198.77||198.77||198.77||9
1750322170000|2025-06-19 08:36:10|198.72||198.72||198.72||198.72||9
1750322180000|2025-06-19 08:36:20|198.77||198.77||198.77||198.77||1
1750322190000|2025-06-19 08:36:30|||||||||5
1750322200000|2025-06-19 08:36:40||198.69||198.69||198.69||198.64|6
1750322210000|2025-06-19 08:36:50|||||||||7
1750322220000|2025-06-19 08:37:00||198.64||198.69||198.69||198.64|11
1750322230000|2025-06-19 08:37:10||198.64||198.64||198.64||198.64|6
1750322240000|2025-06-19 08:37:20||198.69||198.69||198.69||198.64|36
1750322250000|2025-06-19 08:37:30|||||||||1
1750322260000|2025-06-19 08:37:40|198.82||198.82||198.82||198.82||8
1750322270000|2025-06-19 08:37:50|198.77||198.77||198.77||198.77||3
1750322280000|2025-06-19 08:38:00|198.82||198.82||198.82||198.77||8
1750322290000|2025-06-19 08:38:10|198.77||198.77||198.82||198.77||1
1750322300000|2025-06-19 08:38:20|198.82||198.82||198.82||198.77||4
1750322310000|2025-06-19 08:38:30|198.77|198.74|198.77|198.69|198.77|198.74|198.77|198.69|3
1750322320000|2025-06-19 08:38:40|198.82||198.82||198.82||198.82||2
1750322330000|2025-06-19 08:38:50|198.77||198.77||198.77||198.77||5
1750322340000|2025-06-19 08:39:00|198.82||198.77||198.82||198.77||2
1750322350000|2025-06-19 08:39:10|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.74|41
1750322360000|2025-06-19 08:39:20|198.92|198.79|198.92|198.84|198.92|198.84|198.92|198.79|21
1750322370000|2025-06-19 08:39:30|||||||||1
1750322380000|2025-06-19 08:39:40|198.97|198.89|198.97|198.84|198.97|198.89|198.97|198.84|6
1750322390000|2025-06-19 08:39:50|198.92|198.89|198.97|198.89|198.97|198.89|198.92|198.89|4
1750322400000|2025-06-19 08:40:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|5
1750322410000|2025-06-19 08:40:10|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|5
1750322420000|2025-06-19 08:40:20|||||||||3
1750322430000|2025-06-19 08:40:30|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|4
1750322440000|2025-06-19 08:40:40|||||||||43
1750322450000|2025-06-19 08:40:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|44
1750322460000|2025-06-19 08:41:00|||||||||1
1750322470000|2025-06-19 08:41:10|||||||||2
1750322480000|2025-06-19 08:41:20|199.02|198.94|199.07|198.94|199.07|198.94|199.02|198.94|25
1750322490000|2025-06-19 08:41:30|199.02||199.07||199.07||199.02||28
1750322500000|2025-06-19 08:41:40||198.99||198.99||198.99||198.99|2
1750322510000|2025-06-19 08:41:50|||||||||2
1750322520000|2025-06-19 08:42:00|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|212
1750322530000|2025-06-19 08:42:10||198.99||198.99||198.99||198.94|4
1750322540000|2025-06-19 08:42:20||198.94||198.99||198.99||198.94|3
1750322550000|2025-06-19 08:42:30||198.94||198.99||198.99||198.94|3
1750322560000|2025-06-19 08:42:40|||||||||36
1750322570000|2025-06-19 08:42:50|199.02|198.94|198.97|198.89|199.02|198.94|198.87|198.79|193
1750322580000|2025-06-19 08:43:00|||||||||5
1750322590000|2025-06-19 08:43:10|199.02||199.02||199.02||198.97||16
1750322600000|2025-06-19 08:43:20||198.94||198.94||198.94||198.89|7
1750322610000|2025-06-19 08:43:30|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|15
1750322620000|2025-06-19 08:43:40|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|114
1750322630000|2025-06-19 08:43:50|198.97||199.02||199.02||198.97||2
1750322640000|2025-06-19 08:44:00|198.97|198.84|198.87|198.79|199.02|198.89|198.87|198.79|29
1750322650000|2025-06-19 08:44:10|198.92|198.84|198.92|198.79|198.92|198.84|198.87|198.79|3
1750322660000|2025-06-19 08:44:20|198.87||198.92||198.92||198.87||15
1750322670000|2025-06-19 08:44:30||198.84||198.79||198.84||198.79|34
1750322680000|2025-06-19 08:44:40|198.87||198.87||198.87||198.87||2
1750322690000|2025-06-19 08:44:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|4
1750322700000|2025-06-19 08:45:00||198.79||198.79||198.84||198.79|6
1750322710000|2025-06-19 08:45:10|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|44
1750322720000|2025-06-19 08:45:20|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|28
1750322730000|2025-06-19 08:45:30|||||||||2
1750322740000|2025-06-19 08:45:40||198.84||198.84||198.84||198.84|3
1750322750000|2025-06-19 08:45:50|198.92||198.97||198.97||198.92||3
1750322760000|2025-06-19 08:46:00|198.92||198.97||198.97||198.92||23
1750322770000|2025-06-19 08:46:10||198.89||198.89||198.89||198.89|2
1750322780000|2025-06-19 08:46:20|199.02||198.97||199.02||198.97||122
1750322790000|2025-06-19 08:46:30|199.02|198.84|198.97|198.84|199.02|198.84|198.97|198.84|31
1750322800000|2025-06-19 08:46:40|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|5
1750322810000|2025-06-19 08:46:50|198.92||198.92||198.92||198.92||7
1750322820000|2025-06-19 08:47:00|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|10
1750322830000|2025-06-19 08:47:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|15
1750322840000|2025-06-19 08:47:20|||||||||7
1750322850000|2025-06-19 08:47:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|115
1750322860000|2025-06-19 08:47:40|||||||||2
1750322870000|2025-06-19 08:47:50|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|76
1750322880000|2025-06-19 08:48:00|198.97||198.97||198.97||198.92||3
1750322890000|2025-06-19 08:48:10|198.92||198.97||198.97||198.92||37
1750322900000|2025-06-19 08:48:20|198.92|198.89|198.92|198.84|198.92|198.89|198.92|198.84|2
1750322910000|2025-06-19 08:48:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.84|2
1750322920000|2025-06-19 08:48:40|||||||||4
1750322930000|2025-06-19 08:48:50||198.84||198.89||198.89||198.84|5
1750322940000|2025-06-19 08:49:00||198.84||198.89||198.89||198.84|2
1750322950000|2025-06-19 08:49:10|||||||||2
1750322960000|2025-06-19 08:49:20|199.02||199.02||199.02||199.02||7
1750322970000|2025-06-19 08:49:30|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.89|15
1750322980000|2025-06-19 08:49:40|||||||||3
1750322990000|2025-06-19 08:49:50||198.89||198.89||198.89||198.89|6
1750323000000|2025-06-19 08:50:00||198.94||198.94||198.94||198.94|35
1750323010000|2025-06-19 08:50:10||198.89||198.89||198.94||198.89|11
1750323020000|2025-06-19 08:50:20||198.94||198.94||198.94||198.89|10
1750323030000|2025-06-19 08:50:30|||||||||4
1750323040000|2025-06-19 08:50:40|||||||||2
1750323050000|2025-06-19 08:50:50|199.07||199.02||199.07||199.02||26
1750323060000|2025-06-19 08:51:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|56
1750323070000|2025-06-19 08:51:10|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|112
1750323080000|2025-06-19 08:51:20|||||||||2
1750323090000|2025-06-19 08:51:30|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|3
1750323100000|2025-06-19 08:51:40|||||||||4
1750323110000|2025-06-19 08:51:50|||||||||44
1750323120000|2025-06-19 08:52:00|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|31
1750323130000|2025-06-19 08:52:10|||||||||2
1750323140000|2025-06-19 08:52:20||198.94||198.99||198.99||198.94|10
1750323150000|2025-06-19 08:52:30|199.02|198.94|199.02|198.94|199.07|198.94|199.02|198.94|48
1750323160000|2025-06-19 08:52:40|199.07||199.07||199.07||199.02||2
1750323170000|2025-06-19 08:52:50|199.02||199.02||199.02||199.02||1
1750323180000|2025-06-19 08:53:00|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|4
1750323190000|2025-06-19 08:53:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|14
1750323200000|2025-06-19 08:53:20|199.07||199.07||199.07||199.07||25
1750323210000|2025-06-19 08:53:30||198.99||198.99||198.99||198.94|47
1750323220000|2025-06-19 08:53:40|||||||||22
1750323230000|2025-06-19 08:53:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|233
1750323240000|2025-06-19 08:54:00|||||||||25
1750323250000|2025-06-19 08:54:10|||||||||4
1750323260000|2025-06-19 08:54:20|||||||||762
1750323270000|2025-06-19 08:54:30|||||||||4
1750323280000|2025-06-19 08:54:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|55
1750323290000|2025-06-19 08:54:50|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|15
1750323300000|2025-06-19 08:55:00|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|43
1750323310000|2025-06-19 08:55:10||198.79||198.79||198.79||198.79|8
1750323320000|2025-06-19 08:55:20|198.92||198.87||198.92||198.87||83
1750323330000|2025-06-19 08:55:30|||||||||9
1750323340000|2025-06-19 08:55:40|||||||||5
1750323350000|2025-06-19 08:55:50|||||||||3
1750323360000|2025-06-19 08:56:00|||||||||3
1750323370000|2025-06-19 08:56:10|||||||||1
1750323380000|2025-06-19 08:56:20|||||||||4
1750323390000|2025-06-19 08:56:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|20
1750323400000|2025-06-19 08:56:40|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|10
1750323410000|2025-06-19 08:56:50|198.87||198.92||198.92||198.87||3
1750323420000|2025-06-19 08:57:00|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|7
1750323430000|2025-06-19 08:57:10||198.84||198.84||198.84||198.84|34
1750323440000|2025-06-19 08:57:20||198.79||198.79||198.79||198.79|2
1750323450000|2025-06-19 08:57:30||198.84||198.79||198.84||198.79|2
1750323460000|2025-06-19 08:57:40||198.84||198.84||198.84||198.79|2
1750323470000|2025-06-19 08:57:50|||||||||3
1750323480000|2025-06-19 08:58:00|||||||||3
1750323490000|2025-06-19 08:58:10|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|1972
1750323500000|2025-06-19 08:58:20|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|1
1750323510000|2025-06-19 08:58:30||198.79||198.79||198.84||198.79|2
1750323520000|2025-06-19 08:58:40||198.84||198.84||198.84||198.79|2
1750323530000|2025-06-19 08:58:50|||||||||4
1750323540000|2025-06-19 08:59:00|||||||||37
1750323550000|2025-06-19 08:59:10|||||||||8
1750323560000|2025-06-19 08:59:20|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|2
1750323570000|2025-06-19 08:59:30|198.92||198.87||198.92||198.87||3
1750323580000|2025-06-19 08:59:40|||||||||2
1750323590000|2025-06-19 08:59:50|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|12
1750323600000|2025-06-19 09:00:00||198.84||198.84||198.84||198.84|36
1750323610000|2025-06-19 09:00:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1750323620000|2025-06-19 09:00:20|198.92||198.87||198.92||198.87||2
1750323630000|2025-06-19 09:00:30|||||||||1
1750323640000|2025-06-19 09:00:40|198.92||198.87||198.92||198.87||4
1750323650000|2025-06-19 09:00:50|||||||||4
1750323660000|2025-06-19 09:01:00|198.92||198.92||198.92||198.87||3
1750323670000|2025-06-19 09:01:10|198.97|198.84|198.97|198.89|199.02|198.89|198.97|198.84|17
1750323680000|2025-06-19 09:01:20||198.84||198.89||198.89||198.84|10
1750323690000|2025-06-19 09:01:30|199.02|198.94|199.02|198.94|199.02|198.94|198.97|198.89|25
1750323700000|2025-06-19 09:01:40|||||||||2
1750323710000|2025-06-19 09:01:50|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|42
1750323720000|2025-06-19 09:02:00|198.97||198.97||198.97||198.97||28
1750323730000|2025-06-19 09:02:10|||||||||2
1750323740000|2025-06-19 09:02:20|||||||||2
1750323750000|2025-06-19 09:02:30|||||||||3
1750323760000|2025-06-19 09:02:40|||||||||3
1750323770000|2025-06-19 09:02:50|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|13
1750323780000|2025-06-19 09:03:00|||||||||4
1750323790000|2025-06-19 09:03:10|||||||||2
1750323800000|2025-06-19 09:03:20|||||||||5
1750323810000|2025-06-19 09:03:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|8
1750323820000|2025-06-19 09:03:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|54
1750323830000|2025-06-19 09:03:50|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|28
1750323840000|2025-06-19 09:04:00|||||||||1
1750323850000|2025-06-19 09:04:10|||||||||3
1750323860000|2025-06-19 09:04:20|198.87||198.82||198.87||198.82||2
1750323870000|2025-06-19 09:04:30|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.79|6
1750323880000|2025-06-19 09:04:40|||||||||4
1750323890000|2025-06-19 09:04:50|||||||||3
1750323900000|2025-06-19 09:05:00|||||||||4
1750323910000|2025-06-19 09:05:10|198.92||198.92||198.92||198.92||4
1750323920000|2025-06-19 09:05:20|198.87||198.87||198.87||198.87||15
1750323930000|2025-06-19 09:05:30|||||||||7
1750323940000|2025-06-19 09:05:40|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|4
1750323950000|2025-06-19 09:05:50|198.82||198.87||198.87||198.82||38
1750323960000|2025-06-19 09:06:00|198.82||198.82||198.87||198.82||3
1750323970000|2025-06-19 09:06:10|||||||||2
1750323980000|2025-06-19 09:06:20|||||||||3
1750323990000|2025-06-19 09:06:30|||||||||1
1750324000000|2025-06-19 09:06:40|||||||||2
1750324010000|2025-06-19 09:06:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|7
1750324020000|2025-06-19 09:07:00|198.82|198.74|198.82|198.74|198.87|198.74|198.82|198.74|4
1750324030000|2025-06-19 09:07:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|3
1750324040000|2025-06-19 09:07:20|||||||||3
1750324050000|2025-06-19 09:07:30|198.92||198.87||198.92||198.87||11
1750324060000|2025-06-19 09:07:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|30
1750324070000|2025-06-19 09:07:50|198.87||198.82||198.87||198.82||2
1750324080000|2025-06-19 09:08:00|198.87||198.87||198.87||198.82||3
1750324090000|2025-06-19 09:08:10|198.82||198.82||198.87||198.82||1
1750324100000|2025-06-19 09:08:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|23
1750324110000|2025-06-19 09:08:30|||||||||14
1750324120000|2025-06-19 09:08:40|||||||||3
1750324130000|2025-06-19 09:08:50|||||||||4
1750324140000|2025-06-19 09:09:00|198.82||198.82||198.82||198.82||11
1750324150000|2025-06-19 09:09:10|198.77||198.77||198.82||198.77||3
1750324160000|2025-06-19 09:09:20|198.82||198.82||198.82||198.77||3
1750324170000|2025-06-19 09:09:30|198.87|198.74|198.82|198.69|198.92|198.79|198.82|198.69|106
1750324180000|2025-06-19 09:09:40|198.77|198.74|198.82|198.69|198.82|198.74|198.77|198.69|2
1750324190000|2025-06-19 09:09:50|198.77||198.77||198.77||198.77||2
1750324200000|2025-06-19 09:10:00|||||||||3
1750324210000|2025-06-19 09:10:10|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|14
1750324220000|2025-06-19 09:10:20|198.72||198.77||198.77||198.72||3
1750324230000|2025-06-19 09:10:30|198.72|198.69|198.77|198.69|198.77|198.69|198.72|198.69|11
1750324240000|2025-06-19 09:10:40||198.64||198.64||198.64||198.64|1202
1750324250000|2025-06-19 09:10:50||198.69||198.69||198.69||198.69|2
1750324260000|2025-06-19 09:11:00|||||||||1202
1750324270000|2025-06-19 09:11:10|198.82|198.74|198.82|198.69|198.82|198.74|198.82|198.69|51
1750324280000|2025-06-19 09:11:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|22
1750324290000|2025-06-19 09:11:30|||||||||2
1750324300000|2025-06-19 09:11:40|||||||||1
1750324310000|2025-06-19 09:11:50||198.69||198.69||198.74||198.69|6
1750324320000|2025-06-19 09:12:00|198.87|198.74|198.82|198.74|198.87|198.79|198.82|198.74|3
1750324330000|2025-06-19 09:12:10|198.87|198.69|198.77|198.69|198.87|198.69|198.77|198.69|2
1750324340000|2025-06-19 09:12:20|||||||||2
1750324350000|2025-06-19 09:12:30|198.72|198.64|198.77|198.64|198.77|198.64|198.72|198.64|59
1750324360000|2025-06-19 09:12:40||198.69||198.69||198.69||198.69|5
1750324370000|2025-06-19 09:12:50|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|47
1750324380000|2025-06-19 09:13:00|||||||||4430
1750324390000|2025-06-19 09:13:10|198.87|198.79|198.97|198.84|198.97|198.84|198.87|198.79|34
1750324400000|2025-06-19 09:13:20|198.92||198.92||198.92||198.92||5
1750324410000|2025-06-19 09:13:30|198.97||198.97||198.97||198.97||4
1750324420000|2025-06-19 09:13:40|198.92||198.92||198.97||198.92||2
1750324430000|2025-06-19 09:13:50|||||||||25
1750324440000|2025-06-19 09:14:00||198.79||198.79||198.84||198.79|3
1750324450000|2025-06-19 09:14:10|198.87||198.92||198.92||198.87||4
1750324460000|2025-06-19 09:14:20|198.87|198.84|198.87|198.79|198.92|198.84|198.87|198.79|2
1750324470000|2025-06-19 09:14:30|198.92||198.87||198.92||198.87||4
1750324480000|2025-06-19 09:14:40|||||||||2
1750324490000|2025-06-19 09:14:50|||||||||2
1750324500000|2025-06-19 09:15:00|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|22
1750324510000|2025-06-19 09:15:10|198.87|198.84|198.87|198.79|198.92|198.84|198.87|198.79|5
1750324520000|2025-06-19 09:15:20|||||||||1
1750324530000|2025-06-19 09:15:30|||||||||4
1750324540000|2025-06-19 09:15:40|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|1
1750324550000|2025-06-19 09:15:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|21
1750324560000|2025-06-19 09:16:00||198.84||198.89||198.89||198.84|9
1750324570000|2025-06-19 09:16:10|||||||||4
1750324580000|2025-06-19 09:16:20||198.84||198.89||198.89||198.84|2
1750324590000|2025-06-19 09:16:30|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|3
1750324600000|2025-06-19 09:16:40|198.92||198.92||198.92||198.92||2
1750324610000|2025-06-19 09:16:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|32
1750324620000|2025-06-19 09:17:00|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|7
1750324630000|2025-06-19 09:17:10||198.84||198.79||198.84||198.79|3
1750324640000|2025-06-19 09:17:20||198.84||198.84||198.84||198.84|2
1750324650000|2025-06-19 09:17:30||198.79||198.84||198.84||198.79|3
1750324660000|2025-06-19 09:17:40|||||||||2
1750324670000|2025-06-19 09:17:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|3
1750324680000|2025-06-19 09:18:00|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|23
1750324690000|2025-06-19 09:18:10|||||||||3
1750324700000|2025-06-19 09:18:20|198.92||198.92||198.92||198.92||2
1750324710000|2025-06-19 09:18:30|198.87|198.84|198.87|198.79|198.87|198.84|198.87|198.79|3
1750324720000|2025-06-19 09:18:40|||||||||19
1750324730000|2025-06-19 09:18:50|||||||||2
1750324740000|2025-06-19 09:19:00|||||||||7
1750324750000|2025-06-19 09:19:10|||||||||2
1750324760000|2025-06-19 09:19:20|||||||||2
1750324770000|2025-06-19 09:19:30|198.92||198.87||198.92||198.87||17
1750324780000|2025-06-19 09:19:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|8
1750324790000|2025-06-19 09:19:50|198.87||198.87||198.87||198.87||14
1750324800000|2025-06-19 09:20:00|198.82||198.87||198.87||198.82||6
1750324810000|2025-06-19 09:20:10|198.82|198.79|198.87|198.74|198.87|198.79|198.82|198.74|473
1750324820000|2025-06-19 09:20:20|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|2
1750324830000|2025-06-19 09:20:30|198.87||198.92||198.92||198.87||21
1750324840000|2025-06-19 09:20:40|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|16
1750324850000|2025-06-19 09:20:50|198.87||198.87||198.92||198.87||1
1750324860000|2025-06-19 09:21:00|198.92|198.84|198.97|198.89|198.97|198.89|198.87|198.84|14
1750324870000|2025-06-19 09:21:10||198.84||198.89||198.89||198.84|2
1750324880000|2025-06-19 09:21:20|199.02||199.02||199.02||198.97||1
1750324890000|2025-06-19 09:21:30|198.97||199.02||199.02||198.97||3
1750324900000|2025-06-19 09:21:40||198.94||198.94||198.94||198.94|460
1750324910000|2025-06-19 09:21:50|||||||||3
1750324920000|2025-06-19 09:22:00|||||||||2
1750324930000|2025-06-19 09:22:10|199.07|198.99|199.07|198.94|199.07|198.99|199.07|198.94|29
1750324940000|2025-06-19 09:22:20|198.97|198.99|198.97|198.89|198.97|198.99|198.97|198.89|414
1750324950000|2025-06-19 09:22:30|||||||||55
1750324960000|2025-06-19 09:22:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|225
1750324970000|2025-06-19 09:22:50|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|351
1750324980000|2025-06-19 09:23:00|199.07|198.99|199.12|199.04|199.12|199.04|199.07|198.99|73
1750324990000|2025-06-19 09:23:10|||||||||23
1750325000000|2025-06-19 09:23:20|||||||||7
1750325020000|2025-06-19 09:23:40|||||||||5
1750325030000|2025-06-19 09:23:50|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|498
1750325040000|2025-06-19 09:24:00|||||||||21
1750325050000|2025-06-19 09:24:10|||||||||1
1750325060000|2025-06-19 09:24:20|||||||||2
1750325070000|2025-06-19 09:24:30|||||||||3
1750325080000|2025-06-19 09:24:40|199.12||199.07||199.12||199.07||43
1750325090000|2025-06-19 09:24:50|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|1012
1750325100000|2025-06-19 09:25:00|||||||||6
1750325110000|2025-06-19 09:25:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|1005
1750325120000|2025-06-19 09:25:20|199.12||199.07||199.12||199.07||2
1750325130000|2025-06-19 09:25:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|60
1750325140000|2025-06-19 09:25:40|||||||||2
1750325150000|2025-06-19 09:25:50|||||||||19
1750325160000|2025-06-19 09:26:00|||||||||2
1750325170000|2025-06-19 09:26:10|||||||||2
1750325180000|2025-06-19 09:26:20|||||||||3
1750325190000|2025-06-19 09:26:30|||||||||6
1750325200000|2025-06-19 09:26:40|||||||||3
1750325210000|2025-06-19 09:26:50|||||||||1
1750325220000|2025-06-19 09:27:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|75
1750325230000|2025-06-19 09:27:10|||||||||2
1750325240000|2025-06-19 09:27:20|199.02||199.02||199.02||198.97||10
1750325250000|2025-06-19 09:27:30|198.97||198.97||199.02||198.97||2
1750325260000|2025-06-19 09:27:40|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|32
1750325270000|2025-06-19 09:27:50|||||||||1
1750325280000|2025-06-19 09:28:00|198.97||198.97||198.97||198.92||1
1750325290000|2025-06-19 09:28:10|198.92||198.92||198.97||198.92||7
1750325300000|2025-06-19 09:28:20|198.97||198.92||198.97||198.92||6
1750325310000|2025-06-19 09:28:30|||||||||4
1750325320000|2025-06-19 09:28:40|198.97||198.92||198.97||198.92||3
1750325330000|2025-06-19 09:28:50|198.97||198.92||198.97||198.92||0
1750325340000|2025-06-19 09:29:00|||||||||2
1750325350000|2025-06-19 09:29:10|198.97||198.97||198.97||198.97||29
1750325360000|2025-06-19 09:29:20|198.92||198.92||198.97||198.92||22
1750325370000|2025-06-19 09:29:30|198.97||198.92||198.97||198.92||55
1750325380000|2025-06-19 09:29:40|||||||||2
1750325390000|2025-06-19 09:29:50|198.97||198.97||198.97||198.97||28
1750325400000|2025-06-19 09:30:00|198.92||198.92||198.97||198.92||5
1750325410000|2025-06-19 09:30:10|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|89
1750325420000|2025-06-19 09:30:20|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.79|13
1750325430000|2025-06-19 09:30:30|198.82|198.74|198.87|198.74|198.87|198.79|198.82|198.74|72
1750325440000|2025-06-19 09:30:40|||||||||2
1750325450000|2025-06-19 09:30:50||198.79||198.79||198.79||198.79|1
1750325460000|2025-06-19 09:31:00|198.82|198.69|198.82|198.74|198.82|198.74|198.77|198.69|2316
1750325470000|2025-06-19 09:31:10|198.87||198.87||198.87||198.82||747
1750325480000|2025-06-19 09:31:20|198.82||198.82||198.82||198.82||1
1750325490000|2025-06-19 09:31:30|||||||||2
1750325500000|2025-06-19 09:31:40|||||||||2
1750325510000|2025-06-19 09:31:50|||||||||1
1750325520000|2025-06-19 09:32:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|22
1750325530000|2025-06-19 09:32:10|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|43
1750325550000|2025-06-19 09:32:30|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|24
1750325560000|2025-06-19 09:32:40|||||||||2
1750325570000|2025-06-19 09:32:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|5
1750325590000|2025-06-19 09:33:10|||||||||27
1750325600000|2025-06-19 09:33:20|||||||||2
1750325610000|2025-06-19 09:33:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|3
1750325620000|2025-06-19 09:33:40|198.87|198.79|198.92|198.84|198.92|198.84|198.87|198.79|37
1750325630000|2025-06-19 09:33:50|||||||||1
1750325640000|2025-06-19 09:34:00|198.87|198.79|198.92|198.79|198.92|198.84|198.87|198.79|17
1750325650000|2025-06-19 09:34:10|198.87||198.87||198.92||198.87||2
1750325660000|2025-06-19 09:34:20|198.92||198.87||198.92||198.87||2
1750325670000|2025-06-19 09:34:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|0
1750325680000|2025-06-19 09:34:40||198.79||198.79||198.84||198.79|18
1750325690000|2025-06-19 09:34:50|198.87||198.87||198.92||198.87||19
1750325710000|2025-06-19 09:35:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|22
1750325720000|2025-06-19 09:35:20||198.79||198.84||198.84||198.79|31
1750325730000|2025-06-19 09:35:30|198.87|198.79|198.92|198.79|198.92|198.84|198.87|198.79|1
1750325740000|2025-06-19 09:35:40|198.87||198.87||198.87||198.87||1
1750325750000|2025-06-19 09:35:50|||||||||1
1750325760000|2025-06-19 09:36:00|198.92|198.84|198.92|198.79|198.92|198.84|198.92|198.79|17
1750325770000|2025-06-19 09:36:10||198.84||198.79||198.84||198.79|1
1750325780000|2025-06-19 09:36:20||198.84||198.84||198.84||198.84|3
1750325790000|2025-06-19 09:36:30|||||||||5
1750325800000|2025-06-19 09:36:40||198.79||198.79||198.84||198.79|4
1750325810000|2025-06-19 09:36:50|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|19
1750325820000|2025-06-19 09:37:00|||||||||1
1750325830000|2025-06-19 09:37:10||198.84||198.79||198.84||198.79|3
1750325840000|2025-06-19 09:37:20||198.84||198.84||198.84||198.84|5
1750325860000|2025-06-19 09:37:40||198.79||198.84||198.84||198.79|3
1750325880000|2025-06-19 09:38:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|11
1750325890000|2025-06-19 09:38:10|198.92||198.92||198.92||198.92||18
1750325900000|2025-06-19 09:38:20|198.87|198.84|198.92|198.79|198.92|198.84|198.87|198.79|8
1750325910000|2025-06-19 09:38:30||198.84||198.84||198.84||198.84|1
1750325920000|2025-06-19 09:38:40|||||||||24
1750325930000|2025-06-19 09:38:50|||||||||1
1750325940000|2025-06-19 09:39:00|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|24
1750325950000|2025-06-19 09:39:10|||||||||22
1750325960000|2025-06-19 09:39:20|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|19
1750325970000|2025-06-19 09:39:30|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|13
1750325990000|2025-06-19 09:39:50|||||||||8
1750326010000|2025-06-19 09:40:10|||||||||2
1750326020000|2025-06-19 09:40:20|||||||||2
1750326030000|2025-06-19 09:40:30|199.07||199.07||199.07||199.07||19
1750326040000|2025-06-19 09:40:40||198.99||198.99||198.99||198.99|2
1750326050000|2025-06-19 09:40:50|||||||||2
1750326060000|2025-06-19 09:41:00|||||||||3
1750326070000|2025-06-19 09:41:10|||||||||1
1750326080000|2025-06-19 09:41:20|||||||||4
1750326090000|2025-06-19 09:41:30|||||||||1
1750326100000|2025-06-19 09:41:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|36
1750326110000|2025-06-19 09:41:50|||||||||1
1750326120000|2025-06-19 09:42:00|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|3
1750326130000|2025-06-19 09:42:10|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|1
1750326140000|2025-06-19 09:42:20|||||||||19
1750326150000|2025-06-19 09:42:30|||||||||1
1750326160000|2025-06-19 09:42:40||198.89||198.94||198.94||198.89|10
1750326170000|2025-06-19 09:42:50|198.97|198.89|199.02|198.89|199.02|198.89|198.97|198.89|2
1750326190000|2025-06-19 09:43:10||198.94||198.94||198.94||198.94|3
1750326200000|2025-06-19 09:43:20||198.89||198.89||198.94||198.89|2
1750326210000|2025-06-19 09:43:30|198.97||198.97||198.97||198.97||1
1750326220000|2025-06-19 09:43:40|198.92|198.84|198.92|198.84|198.97|198.84|198.92|198.84|5
1750326230000|2025-06-19 09:43:50|198.97|198.89|198.97|198.84|198.97|198.89|198.92|198.84|2
1750326240000|2025-06-19 09:44:00||198.89||198.84||198.89||198.84|4
1750326250000|2025-06-19 09:44:10||198.89||198.89||198.89||198.89|19
1750326260000|2025-06-19 09:44:20|||||||||2
1750326280000|2025-06-19 09:44:40|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|39
1750326290000|2025-06-19 09:44:50||198.89||198.89||198.89||198.89|2
1750326300000|2025-06-19 09:45:00|198.92|198.84|198.97|198.84|198.97|198.84|198.92|198.84|28
1750326310000|2025-06-19 09:45:10|198.92||198.92||198.92||198.92||1
1750326320000|2025-06-19 09:45:20||198.79||198.79||198.79||198.79|4
1750326330000|2025-06-19 09:45:30|198.87||198.87||198.92||198.87||3
1750326340000|2025-06-19 09:45:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|1
1750326350000|2025-06-19 09:45:50||198.79||198.79||198.79||198.79|1
1750326360000|2025-06-19 09:46:00|||||||||22
1750326370000|2025-06-19 09:46:10||198.84||198.84||198.84||198.84|1
1750326380000|2025-06-19 09:46:20|198.97||198.92||198.97||198.92||6
1750326400000|2025-06-19 09:46:40|||||||||1
1750326410000|2025-06-19 09:46:50|||||||||1
1750326420000|2025-06-19 09:47:00|||||||||3
1750326430000|2025-06-19 09:47:10|||||||||3
1750326440000|2025-06-19 09:47:20|||||||||2
1750326460000|2025-06-19 09:47:40|198.97||198.92||198.97||198.92||4
1750326470000|2025-06-19 09:47:50|198.97||198.97||198.97||198.92||20
1750326480000|2025-06-19 09:48:00|198.92||198.92||198.92||198.92||2
1750326490000|2025-06-19 09:48:10|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.74|5
1750326500000|2025-06-19 09:48:20||198.74||198.79||198.79||198.74|7
1750326510000|2025-06-19 09:48:30|198.92||198.92||198.92||198.92||5
1750326520000|2025-06-19 09:48:40|198.87||198.92||198.92||198.87||1
1750326530000|2025-06-19 09:48:50|198.87||198.87||198.92||198.87||2
1750326540000|2025-06-19 09:49:00|198.92||198.87||198.92||198.87||2
1750326550000|2025-06-19 09:49:10|198.92||198.92||198.92||198.92||1
1750326560000|2025-06-19 09:49:20|198.87||198.92||198.92||198.87||1
1750326570000|2025-06-19 09:49:30|198.87||198.92||198.92||198.87||2
1750326580000|2025-06-19 09:49:40|198.87||198.87||198.92||198.87||17
1750326590000|2025-06-19 09:49:50|||||||||2
1750326600000|2025-06-19 09:50:00|||||||||2
1750326610000|2025-06-19 09:50:10|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|56
1750326620000|2025-06-19 09:50:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|4
1750326630000|2025-06-19 09:50:30|||||||||4
1750326650000|2025-06-19 09:50:50|198.82||198.77||198.82||198.77||6
1750326670000|2025-06-19 09:51:10|||||||||39
1750326680000|2025-06-19 09:51:20|||||||||2
1750326690000|2025-06-19 09:51:30|||||||||18
1750326700000|2025-06-19 09:51:40|||||||||1
1750326710000|2025-06-19 09:51:50|||||||||4
1750326720000|2025-06-19 09:52:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|15
1750326730000|2025-06-19 09:52:10||198.69||198.69||198.69||198.69|2
1750326750000|2025-06-19 09:52:30|198.77||198.82||198.82||198.77||1
1750326760000|2025-06-19 09:52:40|198.77||198.77||198.82||198.77||0
1750326770000|2025-06-19 09:52:50|||||||||1
1750326780000|2025-06-19 09:53:00|198.82||198.77||198.82||198.77||5
1750326790000|2025-06-19 09:53:10|198.82||198.82||198.82||198.77||0
1750326800000|2025-06-19 09:53:20|198.77||198.77||198.77||198.77||18
1750326810000|2025-06-19 09:53:30|||||||||1
1750326820000|2025-06-19 09:53:40|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|0
1750326830000|2025-06-19 09:53:50|198.67|198.59|198.72|198.64|198.72|198.64|198.67|198.59|25
1750326840000|2025-06-19 09:54:00||198.59||198.64||198.64||198.59|1
1750326850000|2025-06-19 09:54:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|122
1750326870000|2025-06-19 09:54:30|||||||||11
1750326880000|2025-06-19 09:54:40|||||||||2
1750326890000|2025-06-19 09:54:50|||||||||32
1750326900000|2025-06-19 09:55:00|||||||||1
1750326910000|2025-06-19 09:55:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|29
1750326930000|2025-06-19 09:55:30|||||||||4
1750326940000|2025-06-19 09:55:40||198.44||198.44||198.44||198.44|8
1750326950000|2025-06-19 09:55:50|198.52||198.57||198.57||198.52||0
1750326960000|2025-06-19 09:56:00|198.52||198.52||198.52||198.52||1
1750326970000|2025-06-19 09:56:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|2
1750326990000|2025-06-19 09:56:30|198.52||198.52||198.52||198.47||8
1750327000000|2025-06-19 09:56:40|198.47||198.47||198.52||198.47||2
1750327010000|2025-06-19 09:56:50|||||||||12
1750327020000|2025-06-19 09:57:00|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|29
1750327030000|2025-06-19 09:57:10||198.49||198.49||198.49||198.49|0
1750327040000|2025-06-19 09:57:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1750327050000|2025-06-19 09:57:30|198.57||198.52||198.57||198.52||1
1750327060000|2025-06-19 09:57:40|198.57||198.57||198.57||198.57||3
1750327070000|2025-06-19 09:57:50|198.52||198.52||198.57||198.52||0
1750327080000|2025-06-19 09:58:00|198.57||198.57||198.57||198.57||0
1750327090000|2025-06-19 09:58:10|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|6
1750327100000|2025-06-19 09:58:20|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|2
1750327120000|2025-06-19 09:58:40||198.44||198.49||198.49||198.44|49
1750327130000|2025-06-19 09:58:50||198.44||198.44||198.49||198.44|36
1750327140000|2025-06-19 09:59:00||198.49||198.44||198.49||198.44|1
1750327150000|2025-06-19 09:59:10|||||||||2
1750327160000|2025-06-19 09:59:20||198.49||198.44||198.49||198.44|0
1750327170000|2025-06-19 09:59:30||198.49||198.49||198.49||198.49|1
1750327180000|2025-06-19 09:59:40|||||||||2
1750327200000|2025-06-19 10:00:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|6
1750327210000|2025-06-19 10:00:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|3
1750327220000|2025-06-19 10:00:20||198.44||198.49||198.49||198.44|0
1750327230000|2025-06-19 10:00:30|||||||||1
1750327240000|2025-06-19 10:00:40||198.44||198.44||198.44||198.44|22
1750327250000|2025-06-19 10:00:50|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|8
1750327260000|2025-06-19 10:01:00|198.52||198.57||198.57||198.52||1
1750327270000|2025-06-19 10:01:10|198.52||198.52||198.57||198.52||2
1750327280000|2025-06-19 10:01:20|198.57||198.57||198.57||198.57||3
1750327290000|2025-06-19 10:01:30||198.49||198.49||198.49||198.49|6
1750327300000|2025-06-19 10:01:40||198.44||198.44||198.44||198.44|2
1750327310000|2025-06-19 10:01:50|198.52||198.52||198.52||198.52||0
1750327320000|2025-06-19 10:02:00|198.57||198.52||198.57||198.52||0
1750327330000|2025-06-19 10:02:10|198.57||198.57||198.57||198.57||1
1750327340000|2025-06-19 10:02:20||198.49||198.44||198.49||198.44|22
1750327350000|2025-06-19 10:02:30||198.49||198.49||198.49||198.49|5
1750327360000|2025-06-19 10:02:40||198.44||198.49||198.49||198.44|9
1750327370000|2025-06-19 10:02:50|||||||||1
1750327390000|2025-06-19 10:03:10||198.44||198.49||198.49||198.44|1
1750327400000|2025-06-19 10:03:20|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|14
1750327410000|2025-06-19 10:03:30|198.57||198.57||198.57||198.57||7
1750327420000|2025-06-19 10:03:40||198.49||198.44||198.49||198.44|14
1750327430000|2025-06-19 10:03:50|198.52|198.49|198.52|198.44|198.52|198.49|198.52|198.44|7
1750327450000|2025-06-19 10:04:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|503
1750327460000|2025-06-19 10:04:20|198.62||198.62||198.62||198.62||56
1750327470000|2025-06-19 10:04:30|198.57||198.57||198.57||198.57||1
1750327480000|2025-06-19 10:04:40|198.62||198.57||198.62||198.57||2
1750327490000|2025-06-19 10:04:50|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|78
1750327500000|2025-06-19 10:05:00|198.52||198.52||198.57||198.52||1
1750327510000|2025-06-19 10:05:10|||||||||18
1750327530000|2025-06-19 10:05:30|||||||||3
1750327540000|2025-06-19 10:05:40|||||||||1
1750327550000|2025-06-19 10:05:50|||||||||1
1750327560000|2025-06-19 10:06:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|252
1750327570000|2025-06-19 10:06:10|||||||||1
1750327580000|2025-06-19 10:06:20|198.37|198.29|198.42|198.29|198.42|198.29|198.37|198.29|14
1750327590000|2025-06-19 10:06:30|198.37|198.34|198.42|198.34|198.42|198.34|198.37|198.34|46
1750327600000|2025-06-19 10:06:40|||||||||3
1750327610000|2025-06-19 10:06:50|||||||||2
1750327620000|2025-06-19 10:07:00|198.37|198.29|198.37|198.29|198.37|198.29|198.27|198.19|321
1750327630000|2025-06-19 10:07:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|42
1750327640000|2025-06-19 10:07:20|198.37||198.37||198.37||198.37||13
1750327650000|2025-06-19 10:07:30|198.32||198.37||198.37||198.32||1
1750327670000|2025-06-19 10:07:50|198.32||198.32||198.32||198.32||19
1750327680000|2025-06-19 10:08:00|||||||||3
1750327690000|2025-06-19 10:08:10|||||||||1
1750327700000|2025-06-19 10:08:20|||||||||22
1750327710000|2025-06-19 10:08:30|||||||||39
1750327720000|2025-06-19 10:08:40|||||||||1
1750327730000|2025-06-19 10:08:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|1
1750327740000|2025-06-19 10:09:00|||||||||1
1750327750000|2025-06-19 10:09:10|||||||||1
1750327760000|2025-06-19 10:09:20|||||||||4
1750327770000|2025-06-19 10:09:30|||||||||2
1750327780000|2025-06-19 10:09:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|38
1750327790000|2025-06-19 10:09:50|||||||||1
1750327800000|2025-06-19 10:10:00|||||||||1
1750327810000|2025-06-19 10:10:10|||||||||99
1750327820000|2025-06-19 10:10:20|||||||||3
1750327840000|2025-06-19 10:10:40|198.37|198.29|198.32|198.24|198.37|198.29|198.32|198.24|14
1750327850000|2025-06-19 10:10:50|||||||||1
1750327860000|2025-06-19 10:11:00|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|2
1750327870000|2025-06-19 10:11:10|198.32||198.37||198.37||198.32||1
1750327880000|2025-06-19 10:11:20|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.24|4
1750327890000|2025-06-19 10:11:30|198.32|198.24|198.37|198.24|198.37|198.24|198.32|198.24|19
1750327900000|2025-06-19 10:11:40|198.32||198.37||198.37||198.32||1
1750327910000|2025-06-19 10:11:50|198.32||198.37||198.37||198.32||1
1750327920000|2025-06-19 10:12:00|198.32||198.32||198.37||198.32||3
1750327930000|2025-06-19 10:12:10|198.37||198.32||198.37||198.32||2
1750327940000|2025-06-19 10:12:20|198.37||198.32||198.37||198.32||1
1750327950000|2025-06-19 10:12:30|198.37||198.32||198.37||198.32||2
1750327960000|2025-06-19 10:12:40|198.37||198.32||198.37||198.32||1
1750327970000|2025-06-19 10:12:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|102
1750327980000|2025-06-19 10:13:00|||||||||5
1750327990000|2025-06-19 10:13:10|||||||||2
1750328000000|2025-06-19 10:13:20|198.32|198.24|198.32|198.19|198.32|198.24|198.32|198.19|44
1750328010000|2025-06-19 10:13:30|198.27|198.24|198.27|198.19|198.27|198.24|198.27|198.19|1
1750328020000|2025-06-19 10:13:40|198.32||198.32||198.32||198.27||1
1750328030000|2025-06-19 10:13:50||198.24||198.19||198.24||198.19|1
1750328040000|2025-06-19 10:14:00||198.24||198.19||198.24||198.19|1
1750328050000|2025-06-19 10:14:10||198.24||198.19||198.24||198.19|1
1750328060000|2025-06-19 10:14:20|||||||||2
1750328070000|2025-06-19 10:14:30|198.27||198.27||198.27||198.27||2
1750328080000|2025-06-19 10:14:40|198.32||198.32||198.32||198.27||1
1750328090000|2025-06-19 10:14:50|198.27||198.32||198.32||198.27||1
1750328100000|2025-06-19 10:15:00|198.27|198.14|198.27|198.14|198.27|198.19|198.27|198.14|31
1750328110000|2025-06-19 10:15:10|198.22||198.22||198.22||198.22||20
1750328120000|2025-06-19 10:15:20|||||||||1
1750328130000|2025-06-19 10:15:30|||||||||3
1750328140000|2025-06-19 10:15:40|198.27||198.27||198.27||198.27||14
1750328150000|2025-06-19 10:15:50|198.22||198.22||198.22||198.22||3
1750328170000|2025-06-19 10:16:10|||||||||2
1750328180000|2025-06-19 10:16:20|198.27|198.19|198.32|198.24|198.37|198.24|198.27|198.19|67
1750328190000|2025-06-19 10:16:30|198.37||198.32||198.37||198.32||0
1750328220000|2025-06-19 10:17:00|198.37||198.37||198.37||198.37||31
1750328230000|2025-06-19 10:17:10||198.29||198.24||198.29||198.24|1
1750328240000|2025-06-19 10:17:20||198.29||198.29||198.29||198.29|2
1750328250000|2025-06-19 10:17:30|||||||||2
1750328260000|2025-06-19 10:17:40|||||||||1
1750328280000|2025-06-19 10:18:00|198.42||198.42||198.42||198.42||0
1750328290000|2025-06-19 10:18:10|198.37||198.37||198.42||198.37||2
1750328300000|2025-06-19 10:18:20|198.42|198.34|198.42|198.34|198.42|198.34|198.37|198.34|0
1750328310000|2025-06-19 10:18:30|198.47||198.42||198.47||198.42||0
1750328320000|2025-06-19 10:18:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|15
1750328330000|2025-06-19 10:18:50|||||||||26
1750328340000|2025-06-19 10:19:00||198.34||198.39||198.39||198.34|0
1750328350000|2025-06-19 10:19:10||198.34||198.39||198.39||198.34|1
1750328360000|2025-06-19 10:19:20|198.52||198.52||198.52||198.47||0
1750328370000|2025-06-19 10:19:30|198.47||198.47||198.47||198.47||0
1750328390000|2025-06-19 10:19:50|||||||||7
1750328400000|2025-06-19 10:20:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.39|3
1750328410000|2025-06-19 10:20:10|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|5
1750328420000|2025-06-19 10:20:20|198.67|198.54|198.67|198.54|198.67|198.54|198.67|198.49|9
1750328430000|2025-06-19 10:20:30|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|170
1750328440000|2025-06-19 10:20:40|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.59|104
1750328450000|2025-06-19 10:20:50|||||||||1
1750328460000|2025-06-19 10:21:00|||||||||3
1750328470000|2025-06-19 10:21:10|198.72||198.72||198.72||198.67||26
1750328480000|2025-06-19 10:21:20|198.67|198.54|198.62|198.54|198.67|198.54|198.62|198.54|1
1750328490000|2025-06-19 10:21:30|||||||||1
1750328500000|2025-06-19 10:21:40|||||||||6
1750328510000|2025-06-19 10:21:50|||||||||1
1750328520000|2025-06-19 10:22:00||198.49||198.54||198.54||198.49|74
1750328530000|2025-06-19 10:22:10||198.49||198.49||198.49||198.49|10
1750328540000|2025-06-19 10:22:20|198.57|198.44|198.52|198.44|198.57|198.44|198.52|198.44|6
1750328550000|2025-06-19 10:22:30|||||||||19
1750328560000|2025-06-19 10:22:40|||||||||2
1750328570000|2025-06-19 10:22:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|8
1750328580000|2025-06-19 10:23:00|||||||||2
1750328590000|2025-06-19 10:23:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|19
1750328600000|2025-06-19 10:23:20|||||||||2
1750328610000|2025-06-19 10:23:30|||||||||1
1750328620000|2025-06-19 10:23:40|||||||||2
1750328630000|2025-06-19 10:23:50|198.57||198.57||198.57||198.52||1
1750328640000|2025-06-19 10:24:00|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|1
1750328650000|2025-06-19 10:24:10||198.49||198.49||198.49||198.49|7
1750328660000|2025-06-19 10:24:20||198.44||198.44||198.49||198.44|18
1750328670000|2025-06-19 10:24:30||198.49||198.44||198.49||198.44|1
1750328680000|2025-06-19 10:24:40||198.49||198.49||198.49||198.44|2
1750328700000|2025-06-19 10:25:00||198.44||198.49||198.49||198.44|2
1750328710000|2025-06-19 10:25:10|198.52|198.44|198.52|198.44|198.57|198.49|198.52|198.44|1
1750328720000|2025-06-19 10:25:20|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|0
1750328730000|2025-06-19 10:25:30||198.49||198.49||198.49||198.49|0
1750328740000|2025-06-19 10:25:40||198.44||198.49||198.49||198.44|7
1750328750000|2025-06-19 10:25:50|||||||||1
1750328760000|2025-06-19 10:26:00|||||||||2
1750328770000|2025-06-19 10:26:10|||||||||21
1750328790000|2025-06-19 10:26:30|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|11
1750328800000|2025-06-19 10:26:40|198.57||198.57||198.57||198.57||1
1750328810000|2025-06-19 10:26:50|||||||||1
1750328820000|2025-06-19 10:27:00|||||||||1
1750328830000|2025-06-19 10:27:10|||||||||6
1750328840000|2025-06-19 10:27:20|198.52|198.44|198.57|198.44|198.57|198.49|198.52|198.44|2
1750328850000|2025-06-19 10:27:30|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|9
1750328870000|2025-06-19 10:27:50|198.57||198.57||198.57||198.57||1
1750328880000|2025-06-19 10:28:00||198.49||198.44||198.49||198.44|24
1750328900000|2025-06-19 10:28:20|198.52||198.52||198.52||198.52||1
1750328910000|2025-06-19 10:28:30|||||||||3
1750328920000|2025-06-19 10:28:40|||||||||8
1750328930000|2025-06-19 10:28:50|198.57||198.57||198.57||198.57||14
1750328940000|2025-06-19 10:29:00||198.49||198.49||198.49||198.44|0
1750328950000|2025-06-19 10:29:10|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1750328990000|2025-06-19 10:29:50|||||||||25
1750329000000|2025-06-19 10:30:00|||||||||5
1750329020000|2025-06-19 10:30:20|||||||||502
1750329030000|2025-06-19 10:30:30|||||||||1
1750329040000|2025-06-19 10:30:40|||||||||1
1750329050000|2025-06-19 10:30:50|||||||||3
1750329060000|2025-06-19 10:31:00|||||||||6
1750329080000|2025-06-19 10:31:20|||||||||6
1750329090000|2025-06-19 10:31:30|||||||||2
1750329100000|2025-06-19 10:31:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|42
1750329110000|2025-06-19 10:31:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|70
1750329120000|2025-06-19 10:32:00|||||||||2
1750329130000|2025-06-19 10:32:10|||||||||1
1750329150000|2025-06-19 10:32:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|73
1750329160000|2025-06-19 10:32:40|198.52||198.52||198.52||198.52||7
1750329170000|2025-06-19 10:32:50||198.44||198.39||198.44||198.39|2
1750329180000|2025-06-19 10:33:00|198.47||198.52||198.52||198.47||24
1750329190000|2025-06-19 10:33:10||198.44||198.39||198.44||198.39|14
1750329200000|2025-06-19 10:33:20|198.47||198.47||198.52||198.47||1
1750329210000|2025-06-19 10:33:30|198.52||198.52||198.52||198.47||20
1750329220000|2025-06-19 10:33:40|198.47|198.44|198.52|198.44|198.52|198.44|198.47|198.44|1
1750329230000|2025-06-19 10:33:50|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|30
1750329240000|2025-06-19 10:34:00||198.44||198.44||198.44||198.44|3
1750329260000|2025-06-19 10:34:20|||||||||2
1750329270000|2025-06-19 10:34:30||198.39||198.39||198.39||198.39|1
1750329280000|2025-06-19 10:34:40|198.47||198.47||198.47||198.47||1
1750329290000|2025-06-19 10:34:50|||||||||2
1750329300000|2025-06-19 10:35:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|3
1750329310000|2025-06-19 10:35:10|||||||||3
1750329320000|2025-06-19 10:35:20||198.39||198.39||198.44||198.39|58
1750329330000|2025-06-19 10:35:30||198.44||198.39||198.44||198.39|2
1750329340000|2025-06-19 10:35:40||198.44||198.44||198.44||198.44|1
1750329350000|2025-06-19 10:35:50|198.42|198.34|198.47|198.34|198.47|198.34|198.42|198.34|282
1750329360000|2025-06-19 10:36:00|198.42|198.39|198.47|198.39|198.47|198.39|198.42|198.39|28
1750329370000|2025-06-19 10:36:10|||||||||2
1750329380000|2025-06-19 10:36:20|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|94
1750329390000|2025-06-19 10:36:30|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|24
1750329400000|2025-06-19 10:36:40|||||||||2
1750329410000|2025-06-19 10:36:50|||||||||2
1750329420000|2025-06-19 10:37:00|||||||||2
1750329430000|2025-06-19 10:37:10|||||||||19
1750329440000|2025-06-19 10:37:20|||||||||1
1750329460000|2025-06-19 10:37:40|||||||||2
1750329470000|2025-06-19 10:37:50|||||||||2
1750329480000|2025-06-19 10:38:00|||||||||1
1750329490000|2025-06-19 10:38:10||198.34||198.34||198.34||198.34|111
1750329500000|2025-06-19 10:38:20|198.42|198.39|198.47|198.39|198.47|198.39|198.42|198.34|2
1750329510000|2025-06-19 10:38:30|198.42|198.34|198.42|198.34|198.47|198.39|198.42|198.34|1
1750329520000|2025-06-19 10:38:40|||||||||3
1750329530000|2025-06-19 10:38:50|||||||||1
1750329540000|2025-06-19 10:39:00|198.47||198.47||198.47||198.47||26
1750329550000|2025-06-19 10:39:10|||||||||2
1750329560000|2025-06-19 10:39:20||198.39||198.34||198.39||198.34|3
1750329570000|2025-06-19 10:39:30|||||||||1
1750329580000|2025-06-19 10:39:40|198.42|198.39|198.47|198.34|198.47|198.39|198.42|198.34|5
1750329590000|2025-06-19 10:39:50|||||||||1
1750329600000|2025-06-19 10:40:00||198.39||198.39||198.39||198.39|2
1750329610000|2025-06-19 10:40:10||198.34||198.34||198.34||198.34|20
1750329620000|2025-06-19 10:40:20||198.39||198.39||198.39||198.39|0
1750329630000|2025-06-19 10:40:30|||||||||4
1750329640000|2025-06-19 10:40:40|198.52||198.52||198.52||198.47||21
1750329650000|2025-06-19 10:40:50|198.47||198.47||198.47||198.47||1
1750329660000|2025-06-19 10:41:00|198.52||198.47||198.52||198.47||1
1750329670000|2025-06-19 10:41:10|||||||||2
1750329680000|2025-06-19 10:41:20|198.52||198.52||198.52||198.47||1
1750329690000|2025-06-19 10:41:30|198.47||198.52||198.52||198.47||1
1750329700000|2025-06-19 10:41:40|198.47||198.47||198.52||198.47||4
1750329710000|2025-06-19 10:41:50|||||||||1
1750329720000|2025-06-19 10:42:00|198.52||198.47||198.52||198.47||1
1750329750000|2025-06-19 10:42:30|||||||||6
1750329760000|2025-06-19 10:42:40|198.52||198.47||198.52||198.47||23
1750329770000|2025-06-19 10:42:50|198.52||198.47||198.52||198.47||1
1750329780000|2025-06-19 10:43:00|198.52||198.47||198.52||198.47||1
1750329790000|2025-06-19 10:43:10|||||||||1
1750329810000|2025-06-19 10:43:30|||||||||3
1750329820000|2025-06-19 10:43:40|||||||||1
1750329830000|2025-06-19 10:43:50|||||||||1
1750329860000|2025-06-19 10:44:20|198.52||198.47||198.52||198.47||24
1750329870000|2025-06-19 10:44:30|198.52||198.47||198.52||198.47||0
1750329880000|2025-06-19 10:44:40|198.52||198.47||198.52||198.47||2
1750329890000|2025-06-19 10:44:50|198.52||198.47||198.52||198.47||2
1750329900000|2025-06-19 10:45:00|||||||||8
1750329910000|2025-06-19 10:45:10|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|20
1750329940000|2025-06-19 10:45:40|||||||||1
1750329970000|2025-06-19 10:46:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|36
1750329980000|2025-06-19 10:46:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|19
1750330000000|2025-06-19 10:46:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|4
1750330010000|2025-06-19 10:46:50|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|9
1750330030000|2025-06-19 10:47:10|198.47||198.42||198.47||198.42||9
1750330040000|2025-06-19 10:47:20|198.47||198.42||198.47||198.42||0
1750330050000|2025-06-19 10:47:30|198.47||198.47||198.47||198.47||17
1750330060000|2025-06-19 10:47:40|198.42||198.47||198.47||198.42||1
1750330070000|2025-06-19 10:47:50|198.42||198.42||198.47||198.42||0
1750330080000|2025-06-19 10:48:00|||||||||19
1750330090000|2025-06-19 10:48:10|||||||||7
1750330100000|2025-06-19 10:48:20|||||||||2
1750330110000|2025-06-19 10:48:30|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|167
1750330120000|2025-06-19 10:48:40|||||||||2
1750330140000|2025-06-19 10:49:00|198.42|198.34|198.42|198.29|198.42|198.34|198.42|198.29|11
1750330150000|2025-06-19 10:49:10|198.37||198.42||198.42||198.37||0
1750330170000|2025-06-19 10:49:30|||||||||10
1750330190000|2025-06-19 10:49:50|198.37||198.37||198.42||198.37||26
1750330200000|2025-06-19 10:50:00|198.42|198.34|198.47|198.34|198.47|198.34|198.42|198.34|15
1750330210000|2025-06-19 10:50:10|198.42||198.42||198.42||198.42||2
1750330220000|2025-06-19 10:50:20||198.29||198.29||198.34||198.29|4
1750330230000|2025-06-19 10:50:30||198.34||198.34||198.34||198.29|10
1750330260000|2025-06-19 10:51:00|||||||||9
1750330270000|2025-06-19 10:51:10|198.47||198.47||198.47||198.47||0
1750330280000|2025-06-19 10:51:20|198.42|198.39|198.47|198.34|198.47|198.39|198.42|198.34|0
1750330290000|2025-06-19 10:51:30|||||||||1
1750330300000|2025-06-19 10:51:40||198.39||198.34||198.39||198.34|22
1750330310000|2025-06-19 10:51:50||198.39||198.34||198.39||198.34|1
1750330320000|2025-06-19 10:52:00||198.39||198.39||198.39||198.39|3
1750330330000|2025-06-19 10:52:10||198.34||198.34||198.34||198.34|12
1750330350000|2025-06-19 10:52:30|||||||||2
1750330370000|2025-06-19 10:52:50||198.39||198.39||198.39||198.34|0
1750330380000|2025-06-19 10:53:00|||||||||2
1750330390000|2025-06-19 10:53:10||198.34||198.34||198.34||198.34|9
1750330410000|2025-06-19 10:53:30||198.39||198.39||198.39||198.39|21
1750330420000|2025-06-19 10:53:40|||||||||2
1750330430000|2025-06-19 10:53:50||198.34||198.34||198.39||198.34|10
1750330440000|2025-06-19 10:54:00|198.42||198.42||198.42||198.42||1
1750330450000|2025-06-19 10:54:10|198.47||198.47||198.47||198.47||0
1750330460000|2025-06-19 10:54:20|198.42||198.42||198.42||198.42||0
1750330470000|2025-06-19 10:54:30|198.47||198.47||198.47||198.47||45
1750330480000|2025-06-19 10:54:40|198.42|198.39|198.42|198.34|198.42|198.39|198.42|198.34|11
1750330500000|2025-06-19 10:55:00|||||||||4
1750330510000|2025-06-19 10:55:10|198.47||198.42||198.47||198.42||0
1750330520000|2025-06-19 10:55:20|198.47||198.47||198.47||198.42||24
1750330530000|2025-06-19 10:55:30||198.39||198.34||198.39||198.34|1
1750330540000|2025-06-19 10:55:40|198.42||198.47||198.47||198.42||12
1750330550000|2025-06-19 10:55:50|||||||||45
1750330560000|2025-06-19 10:56:00|198.42||198.42||198.42||198.42||0
1750330570000|2025-06-19 10:56:10|||||||||1096
1750330580000|2025-06-19 10:56:20|||||||||1
1750330590000|2025-06-19 10:56:30|||||||||1
1750330600000|2025-06-19 10:56:40|||||||||8
1750330610000|2025-06-19 10:56:50|||||||||1
1750330620000|2025-06-19 10:57:00|||||||||28
1750330630000|2025-06-19 10:57:10|||||||||23
1750330640000|2025-06-19 10:57:20|||||||||1
1750330650000|2025-06-19 10:57:30|||||||||1
1750330660000|2025-06-19 10:57:40|||||||||2
1750330670000|2025-06-19 10:57:50|||||||||1
1750330680000|2025-06-19 10:58:00||198.29||198.34||198.34||198.29|1
1750330690000|2025-06-19 10:58:10|198.47||198.47||198.47||198.47||3
1750330700000|2025-06-19 10:58:20||198.39||198.39||198.39||198.39|3
1750330710000|2025-06-19 10:58:30|||||||||1
1750330720000|2025-06-19 10:58:40|||||||||1
1750330730000|2025-06-19 10:58:50|||||||||2
1750330740000|2025-06-19 10:59:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|107
1750330750000|2025-06-19 10:59:10|||||||||5
1750330760000|2025-06-19 10:59:20|||||||||1
1750330770000|2025-06-19 10:59:30|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|519
1750330780000|2025-06-19 10:59:40|||||||||1
1750330790000|2025-06-19 10:59:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|58
1750330800000|2025-06-19 11:00:00|198.52|198.44|198.52|198.39|198.52|198.44|198.52|198.39|21
1750330810000|2025-06-19 11:00:10|198.47|198.34|198.37|198.24|198.47|198.39|198.37|198.24|45
1750330820000|2025-06-19 11:00:20|198.42|198.29|198.42|198.29|198.42|198.29|198.37|198.24|4
1750330830000|2025-06-19 11:00:30|198.37|198.24|198.37|198.24|198.42|198.29|198.37|198.24|5
1750330840000|2025-06-19 11:00:40|198.42|198.29|198.42|198.29|198.42|198.29|198.42|198.24|651
1750330850000|2025-06-19 11:00:50|198.37|198.24|198.37|198.29|198.42|198.29|198.37|198.24|2
1750330860000|2025-06-19 11:01:00||198.24||198.24||198.29||198.24|1
1750330870000|2025-06-19 11:01:10||198.29||198.24||198.29||198.24|1
1750330880000|2025-06-19 11:01:20||198.29||198.29||198.29||198.29|1
1750330890000|2025-06-19 11:01:30||198.24||198.24||198.24||198.24|2
1750330900000|2025-06-19 11:01:40||198.29||198.24||198.29||198.24|1
1750330910000|2025-06-19 11:01:50||198.29||198.24||198.29||198.24|1
1750330920000|2025-06-19 11:02:00|||||||||2
1750330930000|2025-06-19 11:02:10|198.32||198.37||198.37||198.32||35
1750330950000|2025-06-19 11:02:30|198.32||198.32||198.32||198.32||3
1750330960000|2025-06-19 11:02:40|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|9
1750330970000|2025-06-19 11:02:50||198.24||198.24||198.24||198.19|2
1750330980000|2025-06-19 11:03:00||198.19||198.19||198.24||198.19|2
1750330990000|2025-06-19 11:03:10|198.37|198.24|198.32|198.24|198.37|198.24|198.32|198.24|1
1750331000000|2025-06-19 11:03:20|198.37||198.32||198.37||198.32||2
1750331010000|2025-06-19 11:03:30|198.37||198.37||198.37||198.37||1589
1750331020000|2025-06-19 11:03:40|||||||||1
1750331030000|2025-06-19 11:03:50|||||||||1
1750331040000|2025-06-19 11:04:00|198.32||198.32||198.32||198.32||2
1750331050000|2025-06-19 11:04:10|||||||||3
1750331060000|2025-06-19 11:04:20|198.37||198.32||198.37||198.32||6
1750331070000|2025-06-19 11:04:30|||||||||2
1750331080000|2025-06-19 11:04:40|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|50
1750331090000|2025-06-19 11:04:50|||||||||1
1750331100000|2025-06-19 11:05:00||198.29||198.29||198.29||198.29|2
1750331110000|2025-06-19 11:05:10||198.24||198.24||198.29||198.24|5
1750331120000|2025-06-19 11:05:20|198.32||198.32||198.32||198.32||0
1750331130000|2025-06-19 11:05:30|||||||||3
1750331140000|2025-06-19 11:05:40|||||||||1
1750331150000|2025-06-19 11:05:50|||||||||1
1750331160000|2025-06-19 11:06:00|||||||||1
1750331170000|2025-06-19 11:06:10|||||||||13
1750331180000|2025-06-19 11:06:20|||||||||25
1750331190000|2025-06-19 11:06:30|||||||||2
1750331200000|2025-06-19 11:06:40|||||||||1
1750331210000|2025-06-19 11:06:50|||||||||4
1750331220000|2025-06-19 11:07:00|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|77
1750331230000|2025-06-19 11:07:10||198.09||198.09||198.09||198.09|135
1750331240000|2025-06-19 11:07:20|198.17|198.04|198.17|198.09|198.17|198.09|198.17|198.04|11
1750331250000|2025-06-19 11:07:30|||||||||1
1750331260000|2025-06-19 11:07:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|42
1750331270000|2025-06-19 11:07:50|198.07|197.99|198.12|197.99|198.12|197.99|198.07|197.99|1
1750331280000|2025-06-19 11:08:00|198.07|198.04|198.12|198.04|198.12|198.04|198.07|198.04|10
1750331290000|2025-06-19 11:08:10|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.09|35
1750331300000|2025-06-19 11:08:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|6
1750331310000|2025-06-19 11:08:30|||||||||61
1750331320000|2025-06-19 11:08:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|17
1750331330000|2025-06-19 11:08:50|||||||||1
1750331340000|2025-06-19 11:09:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|61
1750331350000|2025-06-19 11:09:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|171
1750331360000|2025-06-19 11:09:20|||||||||1
1750331370000|2025-06-19 11:09:30|||||||||1
1750331380000|2025-06-19 11:09:40|||||||||2
1750331390000|2025-06-19 11:09:50|||||||||24
1750331400000|2025-06-19 11:10:00|198.22||198.17||198.22||198.17||49
1750331410000|2025-06-19 11:10:10|||||||||42
1750331420000|2025-06-19 11:10:20|||||||||8
1750331430000|2025-06-19 11:10:30|||||||||1
1750331440000|2025-06-19 11:10:40|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|27
1750331450000|2025-06-19 11:10:50|||||||||6
1750331460000|2025-06-19 11:11:00|198.17||198.12||198.17||198.12||24
1750331480000|2025-06-19 11:11:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|74
1750331490000|2025-06-19 11:11:30|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|15
1750331500000|2025-06-19 11:11:40|198.07||198.07||198.12||198.07||1
1750331510000|2025-06-19 11:11:50|||||||||2
1750331520000|2025-06-19 11:12:00|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|90
1750331530000|2025-06-19 11:12:10|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|31
1750331540000|2025-06-19 11:12:20|||||||||5
1750331550000|2025-06-19 11:12:30|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|3
1750331560000|2025-06-19 11:12:40|198.02|197.94|198.07|197.94|198.07|197.99|198.02|197.94|77
1750331570000|2025-06-19 11:12:50|198.02||198.02||198.07||198.02||24
1750331590000|2025-06-19 11:13:10|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|28
1750331600000|2025-06-19 11:13:20|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|5
1750331610000|2025-06-19 11:13:30|||||||||1
1750331620000|2025-06-19 11:13:40|197.92|197.84|197.92|197.84|197.92|197.84|197.92|197.84|1
1750331630000|2025-06-19 11:13:50|||||||||2
1750331640000|2025-06-19 11:14:00|||||||||2
1750331650000|2025-06-19 11:14:10|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|27
1750331660000|2025-06-19 11:14:20|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|3
1750331670000|2025-06-19 11:14:30||197.89||197.89||197.94||197.89|22
1750331680000|2025-06-19 11:14:40||197.94||197.94||197.94||197.89|1
1750331690000|2025-06-19 11:14:50|||||||||4
1750331700000|2025-06-19 11:15:00|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|9
1750331710000|2025-06-19 11:15:10||197.84||197.89||197.89||197.84|134
1750331720000|2025-06-19 11:15:20|198.02|197.84|198.02|197.94|198.02|197.94|198.02|197.84|237
1750331730000|2025-06-19 11:15:30|||||||||2
1750331740000|2025-06-19 11:15:40|||||||||1
1750331750000|2025-06-19 11:15:50|||||||||44
1750331760000|2025-06-19 11:16:00||197.89||197.89||197.94||197.89|19
1750331770000|2025-06-19 11:16:10||197.94||197.94||197.94||197.94|1
1750331780000|2025-06-19 11:16:20|198.07|197.99|198.12|198.04|198.12|198.04|198.07|197.99|34
1750331790000|2025-06-19 11:16:30||197.99||197.99||197.99||197.99|54
1750331800000|2025-06-19 11:16:40|198.07||198.07||198.07||198.07||0
1750331810000|2025-06-19 11:16:50|||||||||1
1750331820000|2025-06-19 11:17:00|198.12|197.94|198.02|197.94|198.12|197.94|198.02|197.94|48
1750331830000|2025-06-19 11:17:10|||||||||1
1750331840000|2025-06-19 11:17:20|||||||||6
1750331850000|2025-06-19 11:17:30|||||||||2
1750331860000|2025-06-19 11:17:40|||||||||26
1750331870000|2025-06-19 11:17:50|||||||||1
1750331880000|2025-06-19 11:18:00|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.94|44
1750331890000|2025-06-19 11:18:10|||||||||1
1750331900000|2025-06-19 11:18:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|11
1750331910000|2025-06-19 11:18:30|||||||||2
1750331920000|2025-06-19 11:18:40|198.17||198.17||198.17||198.12||56
1750331930000|2025-06-19 11:18:50||198.09||198.09||198.09||198.09|0
1750331940000|2025-06-19 11:19:00|198.22||198.17||198.22||198.17||17
1750331950000|2025-06-19 11:19:10|||||||||1
1750331960000|2025-06-19 11:19:20|||||||||2
1750331970000|2025-06-19 11:19:30|198.12|198.04|198.17|198.04|198.17|198.04|198.12|198.04|53
1750331980000|2025-06-19 11:19:40|||||||||1
1750331990000|2025-06-19 11:19:50|198.12||198.12||198.12||198.12||1
1750332000000|2025-06-19 11:20:00|||||||||1
1750332010000|2025-06-19 11:20:10|||||||||2
1750332020000|2025-06-19 11:20:20|||||||||632
1750332030000|2025-06-19 11:20:30|||||||||5
1750332040000|2025-06-19 11:20:40|||||||||1
1750332050000|2025-06-19 11:20:50|||||||||1
1750332060000|2025-06-19 11:21:00|198.17||198.17||198.17||198.17||40
1750332070000|2025-06-19 11:21:10|198.12|198.09|198.17|198.09|198.17|198.09|198.12|198.09|17
1750332080000|2025-06-19 11:21:20|||||||||5
1750332090000|2025-06-19 11:21:30|||||||||2
1750332100000|2025-06-19 11:21:40|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|32
1750332110000|2025-06-19 11:21:50|198.27||198.22||198.27||198.22||1
1750332120000|2025-06-19 11:22:00|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|12
1750332130000|2025-06-19 11:22:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|11
1750332140000|2025-06-19 11:22:20|||||||||4
1750332150000|2025-06-19 11:22:30|||||||||1
1750332160000|2025-06-19 11:22:40|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|12
1750332180000|2025-06-19 11:23:00|198.22||198.27||198.27||198.22||0
1750332190000|2025-06-19 11:23:10|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|252
1750332200000|2025-06-19 11:23:20|||||||||3
1750332210000|2025-06-19 11:23:30|||||||||357
1750332220000|2025-06-19 11:23:40|||||||||5
1750332230000|2025-06-19 11:23:50|||||||||2
1750332240000|2025-06-19 11:24:00|198.37||198.32||198.37||198.32||1
1750332250000|2025-06-19 11:24:10|198.37||198.32||198.37||198.32||1
1750332260000|2025-06-19 11:24:20||198.19||198.19||198.19||198.19|19
1750332270000|2025-06-19 11:24:30||198.24||198.19||198.24||198.19|1
1750332280000|2025-06-19 11:24:40||198.24||198.24||198.24||198.24|0
1750332290000|2025-06-19 11:24:50|||||||||4
1750332300000|2025-06-19 11:25:00||198.19||198.24||198.24||198.19|0
1750332310000|2025-06-19 11:25:10||198.19||198.24||198.24||198.19|0
1750332320000|2025-06-19 11:25:20||198.19||198.19||198.24||198.19|0
1750332330000|2025-06-19 11:25:30||198.24||198.19||198.24||198.19|1
1750332340000|2025-06-19 11:25:40||198.24||198.19||198.24||198.19|6
1750332350000|2025-06-19 11:25:50||198.24||198.19||198.24||198.19|0
1750332360000|2025-06-19 11:26:00||198.24||198.24||198.24||198.24|0
1750332370000|2025-06-19 11:26:10||198.19||198.19||198.19||198.19|1
1750332390000|2025-06-19 11:26:30|198.27|198.14|198.22|198.14|198.27|198.14|198.22|198.14|144
1750332400000|2025-06-19 11:26:40|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|21
1750332410000|2025-06-19 11:26:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|14
1750332450000|2025-06-19 11:27:30|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|13
1750332470000|2025-06-19 11:27:50|||||||||19
1750332480000|2025-06-19 11:28:00||198.09||198.14||198.14||198.09|0
1750332500000|2025-06-19 11:28:20|198.27||198.27||198.27||198.27||24
1750332510000|2025-06-19 11:28:30|198.22||198.22||198.22||198.22||1
1750332520000|2025-06-19 11:28:40|198.27||198.22||198.27||198.22||63
1750332560000|2025-06-19 11:29:20|||||||||25
1750332570000|2025-06-19 11:29:30|||||||||1
1750332580000|2025-06-19 11:29:40||198.09||198.09||198.14||198.09|11
1750332590000|2025-06-19 11:29:50||198.14||198.14||198.14||198.14|0
1750332630000|2025-06-19 11:30:30|||||||||4
1750332650000|2025-06-19 11:30:50|198.32|198.19|198.32|198.24|198.32|198.24|198.32|198.19|53
1750332660000|2025-06-19 11:31:00|||||||||6
1750332670000|2025-06-19 11:31:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|18
1750332680000|2025-06-19 11:31:20|||||||||2
1750332690000|2025-06-19 11:31:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.19|35
1750332710000|2025-06-19 11:31:50||198.19||198.24||198.24||198.19|3
1750332730000|2025-06-19 11:32:10|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|73
1750332740000|2025-06-19 11:32:20|198.27||198.32||198.32||198.27||0
1750332750000|2025-06-19 11:32:30|198.27|198.24|198.27|198.19|198.27|198.24|198.27|198.19|84
1750332760000|2025-06-19 11:32:40|||||||||1
1750332770000|2025-06-19 11:32:50|||||||||1
1750332780000|2025-06-19 11:33:00|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|9
1750332790000|2025-06-19 11:33:10|198.22||198.22||198.27||198.22||0
1750332800000|2025-06-19 11:33:20|||||||||8
1750332810000|2025-06-19 11:33:30|||||||||1
1750332820000|2025-06-19 11:33:40|||||||||5
1750332870000|2025-06-19 11:34:30|||||||||1
1750332880000|2025-06-19 11:34:40|198.27||198.27||198.27||198.27||8
1750332890000|2025-06-19 11:34:50|198.22|198.19|198.22|198.09|198.22|198.19|198.22|198.09|74
1750332900000|2025-06-19 11:35:00|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.14|20
1750332910000|2025-06-19 11:35:10|||||||||12
1750332930000|2025-06-19 11:35:30|||||||||1
1750332950000|2025-06-19 11:35:50|||||||||11
1750332960000|2025-06-19 11:36:00||198.09||198.09||198.09||198.09|0
1750332970000|2025-06-19 11:36:10|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.09|8
1750332980000|2025-06-19 11:36:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|4
1750332990000|2025-06-19 11:36:30|||||||||1
1750333000000|2025-06-19 11:36:40||198.14||198.19||198.19||198.14|0
1750333010000|2025-06-19 11:36:50||198.14||198.19||198.19||198.14|6
1750333020000|2025-06-19 11:37:00||198.14||198.19||198.19||198.14|0
1750333030000|2025-06-19 11:37:10|||||||||1
1750333040000|2025-06-19 11:37:20||198.14||198.14||198.14||198.14|0
1750333050000|2025-06-19 11:37:30|198.22|198.19|198.22|198.14|198.27|198.19|198.22|198.14|5
1750333060000|2025-06-19 11:37:40|198.27||198.22||198.27||198.22||0
1750333100000|2025-06-19 11:38:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|1
1750333110000|2025-06-19 11:38:30|||||||||15
1750333150000|2025-06-19 11:39:10|198.12|198.04|198.12|198.04|198.17|198.09|198.12|198.04|1
1750333170000|2025-06-19 11:39:30|||||||||22
1750333180000|2025-06-19 11:39:40|||||||||17
1750333190000|2025-06-19 11:39:50|198.17|198.09|198.17|198.04|198.17|198.09|198.17|198.04|24
1750333200000|2025-06-19 11:40:00|198.22|198.09|198.17|198.09|198.22|198.09|198.17|198.09|4
1750333210000|2025-06-19 11:40:10|||||||||57
1750333220000|2025-06-19 11:40:20|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|16
1750333230000|2025-06-19 11:40:30|||||||||1
1750333240000|2025-06-19 11:40:40|198.07|197.99|198.12|197.99|198.12|197.99|198.07|197.99|31
1750333250000|2025-06-19 11:40:50|198.07||198.07||198.12||198.07||16
1750333260000|2025-06-19 11:41:00|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|1
1750333270000|2025-06-19 11:41:10|||||||||13
1750333280000|2025-06-19 11:41:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|22
1750333290000|2025-06-19 11:41:30|198.12||198.12||198.12||198.07||23
1750333300000|2025-06-19 11:41:40|198.07|197.94|198.07|197.94|198.07|197.94|198.07|197.94|2
1750333310000|2025-06-19 11:41:50|||||||||21
1750333320000|2025-06-19 11:42:00||197.99||197.99||197.99||197.94|4
1750333330000|2025-06-19 11:42:10||197.94||197.94||197.99||197.94|1
1750333340000|2025-06-19 11:42:20||197.99||197.99||197.99||197.94|0
1750333350000|2025-06-19 11:42:30||197.94||197.99||197.99||197.94|1
1750333360000|2025-06-19 11:42:40|||||||||1
1750333370000|2025-06-19 11:42:50|198.12|198.04|198.12|197.99|198.12|198.04|198.12|197.99|21
1750333380000|2025-06-19 11:43:00||198.04||198.04||198.04||198.04|0
1750333390000|2025-06-19 11:43:10|||||||||11
1750333400000|2025-06-19 11:43:20|198.17||198.17||198.17||198.17||5
1750333410000|2025-06-19 11:43:30|198.12||198.12||198.12||198.12||1
1750333420000|2025-06-19 11:43:40|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|1
1750333430000|2025-06-19 11:43:50||198.04||198.09||198.09||198.04|0
1750333440000|2025-06-19 11:44:00|198.12|198.04|198.12|198.04|198.17|198.09|198.12|198.04|0
1750333450000|2025-06-19 11:44:10|198.17|198.09|198.17|198.09|198.17|198.09|198.12|198.09|4
1750333460000|2025-06-19 11:44:20||198.04||198.04||198.04||198.04|0
1750333480000|2025-06-19 11:44:40|198.22|198.09|198.22|198.14|198.22|198.14|198.22|198.09|6
1750333490000|2025-06-19 11:44:50|||||||||1
1750333500000|2025-06-19 11:45:00||198.09||198.14||198.14||198.09|0
1750333510000|2025-06-19 11:45:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|0
1750333520000|2025-06-19 11:45:20|||||||||1
1750333530000|2025-06-19 11:45:30|||||||||14
1750333540000|2025-06-19 11:45:40|||||||||1
1750333550000|2025-06-19 11:45:50|||||||||1
1750333580000|2025-06-19 11:46:20|||||||||1
1750333600000|2025-06-19 11:46:40|||||||||15
1750333610000|2025-06-19 11:46:50||198.04||198.09||198.09||198.04|1
1750333660000|2025-06-19 11:47:40|||||||||4
1750333670000|2025-06-19 11:47:50|198.12|198.04|198.17|198.04|198.17|198.04|198.12|198.04|0
1750333680000|2025-06-19 11:48:00|198.12||198.12||198.17||198.12||0
1750333690000|2025-06-19 11:48:10|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|9
1750333700000|2025-06-19 11:48:20||198.04||198.04||198.09||198.04|41
1750333720000|2025-06-19 11:48:40||198.09||198.09||198.09||198.09|3
1750333760000|2025-06-19 11:49:20|198.22||198.17||198.22||198.17||59
1750333770000|2025-06-19 11:49:30|||||||||1
1750333810000|2025-06-19 11:50:10|||||||||14
1750333820000|2025-06-19 11:50:20|198.12|198.04|198.17|198.09|198.17|198.09|198.12|198.04|0
1750333840000|2025-06-19 11:50:40|||||||||1
1750333860000|2025-06-19 11:51:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|11
1750333880000|2025-06-19 11:51:20|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|4
1750333900000|2025-06-19 11:51:40|||||||||1
1750333940000|2025-06-19 11:52:20||198.09||198.14||198.14||198.09|0
1750333950000|2025-06-19 11:52:30|198.17|198.09|198.17|198.09|198.17|198.14|198.17|198.09|0
1750333960000|2025-06-19 11:52:40|198.22||198.22||198.22||198.17||1
1750333970000|2025-06-19 11:52:50|198.17||198.17||198.17||198.17||0
1750333980000|2025-06-19 11:53:00|||||||||2
1750334010000|2025-06-19 11:53:30|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|2
1750334020000|2025-06-19 11:53:40|||||||||1
1750334040000|2025-06-19 11:54:00|198.17|198.09|198.17|198.04|198.17|198.09|198.12|198.04|45
1750334060000|2025-06-19 11:54:20||198.09||198.04||198.09||198.04|2
1750334070000|2025-06-19 11:54:30||198.09||198.09||198.09||198.09|0
1750334080000|2025-06-19 11:54:40|||||||||1
1750334090000|2025-06-19 11:54:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|46
1750334100000|2025-06-19 11:55:00||198.09||198.14||198.14||198.09|0
1750334120000|2025-06-19 11:55:20|||||||||4
1750334130000|2025-06-19 11:55:30||198.09||198.09||198.14||198.09|1
1750334140000|2025-06-19 11:55:40|198.17||198.17||198.22||198.17||1
1750334150000|2025-06-19 11:55:50||198.04||198.04||198.04||198.04|2
1750334160000|2025-06-19 11:56:00||198.09||198.09||198.09||198.04|0
1750334170000|2025-06-19 11:56:10|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|12
1750334180000|2025-06-19 11:56:20|198.17|198.14|198.17|198.09|198.17|198.14|198.17|198.09|0
1750334190000|2025-06-19 11:56:30|198.22||198.22||198.22||198.17||3
1750334200000|2025-06-19 11:56:40|||||||||1
1750334210000|2025-06-19 11:56:50|198.17|198.14|198.22|198.09|198.22|198.14|198.17|198.09|0
1750334220000|2025-06-19 11:57:00|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.09|1
1750334230000|2025-06-19 11:57:10||198.09||198.14||198.14||198.09|0
1750334240000|2025-06-19 11:57:20||198.09||198.14||198.14||198.09|0
1750334250000|2025-06-19 11:57:30|198.27|198.19|198.32|198.24|198.32|198.24|198.27|198.19|17
1750334260000|2025-06-19 11:57:40|198.37||198.32||198.37||198.32||22
1750334270000|2025-06-19 11:57:50|||||||||96
1750334280000|2025-06-19 11:58:00||198.19||198.19||198.24||198.19|3
1750334290000|2025-06-19 11:58:10|198.27||198.32||198.32||198.27||0
1750334300000|2025-06-19 11:58:20|198.27||198.32||198.32||198.27||0
1750334310000|2025-06-19 11:58:30||198.24||198.24||198.24||198.19|1
1750334320000|2025-06-19 11:58:40||198.19||198.24||198.24||198.19|1
1750334340000|2025-06-19 11:59:00|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|24
1750334350000|2025-06-19 11:59:10|||||||||11
1750334370000|2025-06-19 11:59:30|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|11
1750334380000|2025-06-19 11:59:40|||||||||1
1750334400000|2025-06-19 12:00:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.14|3
1750334410000|2025-06-19 12:00:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.09|38
1750334420000|2025-06-19 12:00:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|0
1750334430000|2025-06-19 12:00:30|198.22||198.22||198.22||198.22||0
1750334440000|2025-06-19 12:00:40||198.14||198.14||198.14||198.14|1
1750334450000|2025-06-19 12:00:50||198.09||198.09||198.09||198.09|0
1750334460000|2025-06-19 12:01:00|198.17||198.22||198.22||198.17||6
1750334470000|2025-06-19 12:01:10|198.17|198.14|198.22|198.14|198.22|198.14|198.17|198.14|33
1750334480000|2025-06-19 12:01:20|198.27||198.22||198.27||198.22||0
1750334490000|2025-06-19 12:01:30|198.27||198.27||198.27||198.27||0
1750334500000|2025-06-19 12:01:40|198.22||198.22||198.27||198.22||1
1750334510000|2025-06-19 12:01:50|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|0
1750334520000|2025-06-19 12:02:00|198.32|198.14|198.27|198.14|198.32|198.19|198.27|198.14|2
1750334530000|2025-06-19 12:02:10|198.22||198.22||198.22||198.22||0
1750334540000|2025-06-19 12:02:20|198.27||198.27||198.27||198.27||0
1750334550000|2025-06-19 12:02:30||198.19||198.19||198.19||198.19|0
1750334560000|2025-06-19 12:02:40|||||||||1
1750334570000|2025-06-19 12:02:50|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|5
1750334590000|2025-06-19 12:03:10|198.27||198.27||198.27||198.22||3
1750334600000|2025-06-19 12:03:20||198.19||198.19||198.19||198.19|0
1750334610000|2025-06-19 12:03:30|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|0
1750334620000|2025-06-19 12:03:40||198.09||198.09||198.09||198.09|37
1750334640000|2025-06-19 12:04:00|198.17|198.14|198.22|198.09|198.22|198.14|198.17|198.09|2
1750334650000|2025-06-19 12:04:10|198.17||198.17||198.17||198.17||18
1750334660000|2025-06-19 12:04:20|||||||||2
1750334670000|2025-06-19 12:04:30|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|3
1750334690000|2025-06-19 12:04:50|198.07|197.99|198.12|197.99|198.12|197.99|198.07|197.99|13
1750334700000|2025-06-19 12:05:00||198.04||198.04||198.04||198.04|1
1750334710000|2025-06-19 12:05:10|198.07|197.99|198.07|197.99|198.12|197.99|198.07|197.99|4
1750334720000|2025-06-19 12:05:20|||||||||28
1750334730000|2025-06-19 12:05:30|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|4
1750334750000|2025-06-19 12:05:50|198.07||198.02||198.07||198.02||23
1750334760000|2025-06-19 12:06:00|197.97|197.89|198.02|197.89|198.02|197.89|197.97|197.89|36
1750334770000|2025-06-19 12:06:10|||||||||304
1750334780000|2025-06-19 12:06:20|197.97|197.84|197.97|197.89|197.97|197.89|197.97|197.84|34
1750334790000|2025-06-19 12:06:30||197.84||197.84||197.89||197.84|2
1750334800000|2025-06-19 12:06:40|197.92||197.92||197.92||197.92||5
1750334810000|2025-06-19 12:06:50|||||||||1
1750334820000|2025-06-19 12:07:00|197.87|197.79|197.92|197.84|197.92|197.84|197.87|197.79|12
1750334830000|2025-06-19 12:07:10|197.87|197.79|197.87|197.79|197.87|197.84|197.87|197.79|1
1750334840000|2025-06-19 12:07:20|197.92||197.87||197.92||197.87||1
1750334850000|2025-06-19 12:07:30|197.92||197.92||197.92||197.87||23
1750334860000|2025-06-19 12:07:40|197.87|197.84|197.87|197.79|197.87|197.84|197.87|197.79|10
1750334870000|2025-06-19 12:07:50|||||||||1
1750334880000|2025-06-19 12:08:00|197.92||197.92||197.92||197.87||24
1750334890000|2025-06-19 12:08:10||197.84||197.84||197.84||197.84|1
1750334900000|2025-06-19 12:08:20|197.97||197.97||197.97||197.97||10
1750334910000|2025-06-19 12:08:30||197.89||197.84||197.89||197.84|1
1750334920000|2025-06-19 12:08:40|197.92|197.89|197.97|197.89|197.97|197.89|197.92|197.84|2
1750334930000|2025-06-19 12:08:50|||||||||1
1750334940000|2025-06-19 12:09:00|||||||||6
1750334950000|2025-06-19 12:09:10|||||||||2
1750334960000|2025-06-19 12:09:20||197.84||197.89||197.89||197.84|1
1750334970000|2025-06-19 12:09:30|198.02||198.02||198.02||198.02||1
1750334980000|2025-06-19 12:09:40||197.94||197.89||197.94||197.89|1
1750334990000|2025-06-19 12:09:50|197.97||197.97||197.97||197.97||2
1750335000000|2025-06-19 12:10:00|198.02||198.02||198.02||198.02||0
1750335010000|2025-06-19 12:10:10|197.97|197.94|197.97|197.89|198.02|197.94|197.97|197.89|1
1750335030000|2025-06-19 12:10:30|||||||||4
1750335040000|2025-06-19 12:10:40||197.84||197.89||197.89||197.84|3
1750335050000|2025-06-19 12:10:50|||||||||2
1750335080000|2025-06-19 12:11:20||197.84||197.84||197.89||197.84|1
1750335090000|2025-06-19 12:11:30||197.89||197.84||197.89||197.84|0
1750335100000|2025-06-19 12:11:40||197.89||197.84||197.89||197.84|0
1750335110000|2025-06-19 12:11:50|||||||||2
1750335120000|2025-06-19 12:12:00|197.92||197.92||197.92||197.92||0
1750335130000|2025-06-19 12:12:10|197.97|197.89|197.97|197.89|197.97|197.89|197.92|197.89|17
1750335140000|2025-06-19 12:12:20|197.92|197.84|197.92|197.84|197.97|197.84|197.92|197.84|0
1750335150000|2025-06-19 12:12:30|197.97||197.92||197.97||197.92||0
1750335160000|2025-06-19 12:12:40|197.97|197.79|197.92|197.79|197.97|197.79|197.87|197.79|38
1750335170000|2025-06-19 12:12:50|197.87||197.87||197.92||197.87||5
1750335180000|2025-06-19 12:13:00|||||||||1
1750335200000|2025-06-19 12:13:20|197.82|197.74|197.87|197.74|197.87|197.74|197.82|197.74|62
1750335210000|2025-06-19 12:13:30||197.79||197.79||197.79||197.79|0
1750335240000|2025-06-19 12:14:00|197.92||197.92||197.92||197.87||3
1750335250000|2025-06-19 12:14:10||197.84||197.79||197.84||197.79|0
1750335260000|2025-06-19 12:14:20||197.84||197.79||197.84||197.79|0
1750335270000|2025-06-19 12:14:30||197.84||197.84||197.84||197.79|17
1750335280000|2025-06-19 12:14:40|197.97|197.89|197.97|197.89|197.97|197.89|197.97|197.89|4
1750335290000|2025-06-19 12:14:50|198.02|197.94|198.02|197.94|198.07|197.94|198.02|197.94|7
1750335300000|2025-06-19 12:15:00|198.07|197.89|197.92|197.84|198.07|197.89|197.92|197.84|82
1750335310000|2025-06-19 12:15:10||197.79||197.79||197.84||197.79|3
1750335320000|2025-06-19 12:15:20||197.84||197.79||197.84||197.79|0
1750335330000|2025-06-19 12:15:30||197.84||197.79||197.84||197.79|2
1750335340000|2025-06-19 12:15:40||197.84||197.84||197.84||197.84|0
1750335350000|2025-06-19 12:15:50|197.97|197.79|197.97|197.84|197.97|197.84|197.97|197.79|0
1750335360000|2025-06-19 12:16:00|||||||||3
1750335370000|2025-06-19 12:16:10|197.92||197.92||197.92||197.92||3
1750335380000|2025-06-19 12:16:20|||||||||13
1750335420000|2025-06-19 12:17:00|||||||||4
1750335430000|2025-06-19 12:17:10|197.87|197.79|197.87|197.79|197.92|197.79|197.87|197.79|0
1750335440000|2025-06-19 12:17:20|197.92||197.87||197.92||197.87||0
1750335450000|2025-06-19 12:17:30|197.82|197.74|197.82|197.74|197.87|197.74|197.82|197.74|90
1750335460000|2025-06-19 12:17:40|||||||||13
1750335480000|2025-06-19 12:18:00|||||||||1
1750335500000|2025-06-19 12:18:20|||||||||2
1750335540000|2025-06-19 12:19:00|||||||||4
1750335550000|2025-06-19 12:19:10|197.87||197.87||197.87||197.87||0
1750335560000|2025-06-19 12:19:20|197.82||197.82||197.87||197.82||2632
1750335570000|2025-06-19 12:19:30|197.87||197.82||197.87||197.82||1
1750335580000|2025-06-19 12:19:40|197.87||197.87||197.87||197.87||1
1750335590000|2025-06-19 12:19:50|197.82|197.79|197.82|197.74|197.82|197.79|197.82|197.74|2
1750335610000|2025-06-19 12:20:10|||||||||2
1750335620000|2025-06-19 12:20:20|197.87||197.87||197.87||197.82||2
1750335630000|2025-06-19 12:20:30||197.79||197.79||197.79||197.79|1
1750335650000|2025-06-19 12:20:50|197.82|197.74|197.82|197.74|197.82|197.74|197.82|197.74|14
1750335660000|2025-06-19 12:21:00|197.87||197.82||197.87||197.82||1
1750335670000|2025-06-19 12:21:10|||||||||1
1750335680000|2025-06-19 12:21:20|||||||||13
1750335690000|2025-06-19 12:21:30|197.87||197.82||197.87||197.82||1
1750335700000|2025-06-19 12:21:40|||||||||4
1750335710000|2025-06-19 12:21:50|||||||||1
1750335720000|2025-06-19 12:22:00|||||||||1
1750335730000|2025-06-19 12:22:10|197.87||197.82||197.87||197.82||2
1750335740000|2025-06-19 12:22:20|197.87||197.82||197.87||197.82||1
1750335750000|2025-06-19 12:22:30|||||||||1
1750335760000|2025-06-19 12:22:40|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|2
1750335770000|2025-06-19 12:22:50|||||||||1
1750335780000|2025-06-19 12:23:00|197.82||197.77||197.82||197.77||2
1750335790000|2025-06-19 12:23:10|||||||||6
1750335800000|2025-06-19 12:23:20|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|13
1750335810000|2025-06-19 12:23:30|197.77||197.77||197.77||197.77||1
1750335820000|2025-06-19 12:23:40|197.82|197.74|197.82|197.69|197.82|197.74|197.77|197.69|1
1750335830000|2025-06-19 12:23:50||197.74||197.74||197.74||197.69|1
1750335840000|2025-06-19 12:24:00|||||||||1
1750335850000|2025-06-19 12:24:10|197.77|197.69|197.77|197.69|197.77|197.69|197.77|197.69|11
1750335860000|2025-06-19 12:24:20|197.82||197.77||197.82||197.77||1
1750335870000|2025-06-19 12:24:30|197.82|197.74|197.82|197.74|197.82|197.74|197.77|197.74|0
1750335880000|2025-06-19 12:24:40|||||||||2
1750335890000|2025-06-19 12:24:50|197.87|197.79|197.87|197.79|197.87|197.79|197.87|197.79|16
1750335900000|2025-06-19 12:25:00|||||||||1
1750335910000|2025-06-19 12:25:10||197.74||197.74||197.74||197.74|5
1750335920000|2025-06-19 12:25:20|197.82||197.82||197.82||197.82||0
1750335930000|2025-06-19 12:25:30|197.77|197.69|197.82|197.69|197.82|197.69|197.77|197.69|11
1750335940000|2025-06-19 12:25:40|197.77|197.64|197.77|197.64|197.82|197.64|197.77|197.64|7
1750335950000|2025-06-19 12:25:50||197.69||197.64||197.69||197.64|1
1750335960000|2025-06-19 12:26:00|||||||||1
1750335970000|2025-06-19 12:26:10|||||||||4
1750335980000|2025-06-19 12:26:20|197.72|197.69|197.72|197.64|197.72|197.69|197.72|197.64|2
1750335990000|2025-06-19 12:26:30|||||||||1
1750336000000|2025-06-19 12:26:40|||||||||1
1750336010000|2025-06-19 12:26:50|||||||||2
1750336020000|2025-06-19 12:27:00|||||||||1
1750336040000|2025-06-19 12:27:20|||||||||3
1750336050000|2025-06-19 12:27:30||197.59||197.64||197.64||197.59|6
1750336060000|2025-06-19 12:27:40|197.67|197.59|197.67|197.59|197.72|197.59|197.67|197.59|1
1750336070000|2025-06-19 12:27:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|14
1750336080000|2025-06-19 12:28:00|197.67|197.59|197.72|197.59|197.72|197.59|197.67|197.59|8
1750336090000|2025-06-19 12:28:10||197.64||197.64||197.64||197.64|1
1750336100000|2025-06-19 12:28:20||197.59||197.64||197.64||197.59|3
1750336110000|2025-06-19 12:28:30||197.59||197.59||197.64||197.59|1
1750336120000|2025-06-19 12:28:40|197.67||197.67||197.67||197.67||0
1750336130000|2025-06-19 12:28:50|||||||||1
1750336140000|2025-06-19 12:29:00||197.54||197.59||197.59||197.54|6
1750336150000|2025-06-19 12:29:10|||||||||1
1750336160000|2025-06-19 12:29:20|||||||||2
1750336170000|2025-06-19 12:29:30|||||||||4
1750336190000|2025-06-19 12:29:50|197.72||197.67||197.72||197.67||13
1750336200000|2025-06-19 12:30:00|197.72||197.72||197.72||197.67||2
1750336210000|2025-06-19 12:30:10|||||||||5
1750336220000|2025-06-19 12:30:20|197.67||197.72||197.72||197.67||1
1750336230000|2025-06-19 12:30:30|197.67||197.72||197.72||197.67||2
1750336240000|2025-06-19 12:30:40|197.67||197.67||197.67||197.67||2
1750336250000|2025-06-19 12:30:50|197.72||197.72||197.72||197.67||1
1750336260000|2025-06-19 12:31:00|197.67||197.67||197.67||197.67||2
1750336270000|2025-06-19 12:31:10|||||||||3
1750336280000|2025-06-19 12:31:20|197.72||197.72||197.72||197.67||5
1750336290000|2025-06-19 12:31:30||197.64||197.64||197.64||197.64|0
1750336300000|2025-06-19 12:31:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|46
1750336310000|2025-06-19 12:31:50|||||||||1
1750336320000|2025-06-19 12:32:00|||||||||1
1750336330000|2025-06-19 12:32:10|||||||||1
1750336340000|2025-06-19 12:32:20|||||||||1
1750336350000|2025-06-19 12:32:30|||||||||2
1750336360000|2025-06-19 12:32:40|||||||||2
1750336370000|2025-06-19 12:32:50|197.72|197.64|197.72|197.64|197.72|197.64|197.72|197.64|24
1750336380000|2025-06-19 12:33:00|||||||||1
1750336390000|2025-06-19 12:33:10||197.59||197.59||197.64||197.59|1
1750336400000|2025-06-19 12:33:20|||||||||1
1750336410000|2025-06-19 12:33:30|197.67|197.54|197.62|197.54|197.67|197.54|197.62|197.54|164
1750336420000|2025-06-19 12:33:40|197.67|197.59|197.67|197.59|197.67|197.59|197.67|197.59|50
1750336430000|2025-06-19 12:33:50|197.62|197.54|197.62|197.54|197.62|197.59|197.62|197.54|13
1750336440000|2025-06-19 12:34:00||197.49||197.54||197.54||197.49|4
1750336450000|2025-06-19 12:34:10||197.49||197.54||197.54||197.49|4
1750336460000|2025-06-19 12:34:20||197.49||197.54||197.54||197.49|22
1750336470000|2025-06-19 12:34:30|||||||||2
1750336480000|2025-06-19 12:34:40|197.67||197.62||197.67||197.62||71
1750336490000|2025-06-19 12:34:50|197.67|197.59|197.62|197.54|197.67|197.59|197.62|197.54|94
1750336500000|2025-06-19 12:35:00||197.49||197.49||197.54||197.49|5
1750336510000|2025-06-19 12:35:10||197.54||197.49||197.54||197.49|3
1750336520000|2025-06-19 12:35:20||197.54||197.54||197.54||197.54|1
1750336530000|2025-06-19 12:35:30||197.49||197.49||197.49||197.49|1
1750336540000|2025-06-19 12:35:40|197.57|197.54|197.57|197.49|197.62|197.54|197.57|197.49|0
1750336550000|2025-06-19 12:35:50|197.62||197.57||197.62||197.57||1
1750336560000|2025-06-19 12:36:00|197.62|197.54|197.62|197.54|197.67|197.54|197.62|197.54|2
1750336570000|2025-06-19 12:36:10|197.67|197.59|197.67|197.54|197.67|197.59|197.67|197.54|0
1750336580000|2025-06-19 12:36:20||197.59||197.54||197.59||197.54|0
1750336590000|2025-06-19 12:36:30|||||||||2
1750336600000|2025-06-19 12:36:40|197.62||197.62||197.62||197.62||4
1750336610000|2025-06-19 12:36:50|197.67|197.49|197.62|197.49|197.67|197.49|197.62|197.49|0
1750336620000|2025-06-19 12:37:00|197.57||197.62||197.62||197.57||10
1750336650000|2025-06-19 12:37:30|197.57||197.57||197.62||197.57||1
1750336660000|2025-06-19 12:37:40|197.62||197.62||197.62||197.62||0
1750336670000|2025-06-19 12:37:50|||||||||118
1750336680000|2025-06-19 12:38:00|||||||||2
1750336690000|2025-06-19 12:38:10||197.54||197.54||197.54||197.54|0
1750336700000|2025-06-19 12:38:20|||||||||1
1750336710000|2025-06-19 12:38:30|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|73
1750336720000|2025-06-19 12:38:40|||||||||5
1750336730000|2025-06-19 12:38:50|||||||||1
1750336750000|2025-06-19 12:39:10|||||||||12
1750336760000|2025-06-19 12:39:20||197.44||197.49||197.49||197.44|8
1750336770000|2025-06-19 12:39:30||197.44||197.44||197.44||197.44|1
1750336780000|2025-06-19 12:39:40|197.52||197.52||197.52||197.52||31
1750336790000|2025-06-19 12:39:50||197.39||197.44||197.44||197.39|0
1750336800000|2025-06-19 12:40:00||197.39||197.39||197.39||197.39|3
1750336810000|2025-06-19 12:40:10|197.47|197.44|197.52|197.44|197.52|197.44|197.47|197.39|11
1750336820000|2025-06-19 12:40:20|197.47|197.39|197.52|197.44|197.52|197.44|197.47|197.39|21
1750336840000|2025-06-19 12:40:40|197.57|197.49|197.57|197.49|197.57|197.49|197.57|197.49|20
1750336850000|2025-06-19 12:40:50||197.44||197.44||197.44||197.44|1
1750336860000|2025-06-19 12:41:00||197.49||197.49||197.49||197.49|0
1750336870000|2025-06-19 12:41:10||197.44||197.49||197.49||197.44|8
1750336880000|2025-06-19 12:41:20|||||||||9
1750336890000|2025-06-19 12:41:30|||||||||2
1750336900000|2025-06-19 12:41:40||197.44||197.49||197.49||197.44|3
1750336910000|2025-06-19 12:41:50|197.52|197.44|197.52|197.44|197.52|197.49|197.52|197.44|1
1750336920000|2025-06-19 12:42:00|197.47|197.39|197.52|197.39|197.52|197.39|197.47|197.39|2
1750336930000|2025-06-19 12:42:10|197.47|197.34|197.42|197.34|197.47|197.34|197.42|197.34|11
1750336950000|2025-06-19 12:42:30|197.47|197.39|197.47|197.34|197.47|197.39|197.47|197.34|28
1750336960000|2025-06-19 12:42:40||197.39||197.34||197.39||197.34|1
1750336970000|2025-06-19 12:42:50||197.39||197.39||197.39||197.39|0
1750336980000|2025-06-19 12:43:00|197.42|197.34|197.42|197.34|197.42|197.34|197.42|197.34|2
1750337000000|2025-06-19 12:43:20|197.37|197.29|197.37|197.29|197.42|197.34|197.37|197.29|3
1750337010000|2025-06-19 12:43:30|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|6865
1750337020000|2025-06-19 12:43:40|||||||||1
1750337040000|2025-06-19 12:44:00|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|3
1750337050000|2025-06-19 12:44:10|197.32||197.32||197.32||197.32||21
1750337060000|2025-06-19 12:44:20||197.24||197.24||197.24||197.19|0
1750337090000|2025-06-19 12:44:50|197.37||197.32||197.37||197.32||5
1750337100000|2025-06-19 12:45:00|197.37|197.19|197.32|197.24|197.37|197.24|197.32|197.19|2
1750337110000|2025-06-19 12:45:10||197.19||197.24||197.24||197.19|42
1750337130000|2025-06-19 12:45:30|||||||||4
1750337140000|2025-06-19 12:45:40|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|23
1750337150000|2025-06-19 12:45:50|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.39|266
1750337160000|2025-06-19 12:46:00||197.34||197.34||197.39||197.34|25
1750337170000|2025-06-19 12:46:10|197.42|197.39|197.47|197.39|197.47|197.39|197.42|197.39|0
1750337180000|2025-06-19 12:46:20||197.34||197.39||197.39||197.34|0
1750337190000|2025-06-19 12:46:30|197.52||197.47||197.52||197.47||105
1750337200000|2025-06-19 12:46:40|197.42|197.34|197.47|197.34|197.47|197.39|197.42|197.34|45
1750337210000|2025-06-19 12:46:50|197.42|197.39|197.42|197.34|197.42|197.39|197.42|197.34|500
1750337220000|2025-06-19 12:47:00|||||||||12
1750337240000|2025-06-19 12:47:20|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|10
1750337270000|2025-06-19 12:47:50|||||||||1
1750337280000|2025-06-19 12:48:00|||||||||2
1750337290000|2025-06-19 12:48:10|||||||||4
1750337340000|2025-06-19 12:49:00|||||||||3
1750337350000|2025-06-19 12:49:10|||||||||481
1750337360000|2025-06-19 12:49:20|||||||||2
1750337370000|2025-06-19 12:49:30|||||||||1
1750337380000|2025-06-19 12:49:40|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|313
1750337390000|2025-06-19 12:49:50|197.27|197.19|197.32|197.24|197.32|197.24|197.27|197.19|36
1750337400000|2025-06-19 12:50:00|197.37|197.29|197.37|197.24|197.37|197.29|197.37|197.24|6
1750337410000|2025-06-19 12:50:10|197.32|197.29|197.37|197.24|197.37|197.29|197.32|197.24|10
1750337420000|2025-06-19 12:50:20|197.32|197.29|197.37|197.24|197.37|197.29|197.32|197.24|10
1750337430000|2025-06-19 12:50:30|197.32||197.37||197.37||197.32||20
1750337450000|2025-06-19 12:50:50||197.29||197.24||197.29||197.24|1
1750337460000|2025-06-19 12:51:00||197.29||197.24||197.29||197.24|5
1750337470000|2025-06-19 12:51:10|197.32||197.32||197.32||197.32||1
1750337480000|2025-06-19 12:51:20|197.27|197.19|197.32|197.19|197.32|197.19|197.27|197.19|19
1750337490000|2025-06-19 12:51:30|197.27|197.24|197.32|197.19|197.32|197.24|197.27|197.19|3
1750337500000|2025-06-19 12:51:40|197.27||197.27||197.32||197.27||24
1750337510000|2025-06-19 12:51:50|197.32||197.27||197.32||197.27||1
1750337520000|2025-06-19 12:52:00|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|34
1750337530000|2025-06-19 12:52:10|||||||||35
1750337540000|2025-06-19 12:52:20|||||||||2
1750337550000|2025-06-19 12:52:30|||||||||1
1750337560000|2025-06-19 12:52:40|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|23
1750337580000|2025-06-19 12:53:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|3
1750337590000|2025-06-19 12:53:10|||||||||3
1750337600000|2025-06-19 12:53:20||197.19||197.19||197.19||197.19|37
1750337610000|2025-06-19 12:53:30|197.27||197.27||197.27||197.27||0
1750337630000|2025-06-19 12:53:50|||||||||5
1750337640000|2025-06-19 12:54:00|||||||||2
1750337650000|2025-06-19 12:54:10|||||||||1
1750337660000|2025-06-19 12:54:20|||||||||6
1750337670000|2025-06-19 12:54:30|197.32||197.32||197.32||197.32||33
1750337680000|2025-06-19 12:54:40|197.27|197.24|197.27|197.19|197.27|197.24|197.27|197.19|0
1750337690000|2025-06-19 12:54:50|197.32|197.24|197.32|197.24|197.32|197.24|197.27|197.24|10
1750337700000|2025-06-19 12:55:00|||||||||2
1750337710000|2025-06-19 12:55:10|||||||||1
1750337740000|2025-06-19 12:55:40||197.19||197.24||197.24||197.19|1
1750337750000|2025-06-19 12:55:50|197.27|197.19|197.22|197.14|197.27|197.24|197.22|197.14|4
1750337760000|2025-06-19 12:56:00|197.27||197.27||197.27||197.22||0
1750337770000|2025-06-19 12:56:10|197.22||197.22||197.27||197.22||1
1750337780000|2025-06-19 12:56:20|197.27||197.22||197.27||197.22||2
1750337790000|2025-06-19 12:56:30|197.27||197.27||197.27||197.22||6
1750337800000|2025-06-19 12:56:40|197.22||197.22||197.22||197.22||12
1750337840000|2025-06-19 12:57:20|197.27||197.22||197.27||197.22||6
1750337850000|2025-06-19 12:57:30|197.27|197.19|197.22|197.14|197.27|197.19|197.22|197.14|0
1750337860000|2025-06-19 12:57:40|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|28
1750337900000|2025-06-19 12:58:20||197.04||197.09||197.09||197.04|5
1750337940000|2025-06-19 12:59:00|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|47
1750337950000|2025-06-19 12:59:10|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|4
1750337960000|2025-06-19 12:59:20|197.22||197.17||197.22||197.17||1
1750337970000|2025-06-19 12:59:30|197.22|197.14|197.22|197.14|197.22|197.14|197.17|197.14|9
1750337980000|2025-06-19 12:59:40||197.09||197.09||197.09||197.09|0
1750337990000|2025-06-19 12:59:50|197.17||197.17||197.17||197.17||0
1750338000000|2025-06-19 13:00:00|197.22|197.14|197.32|197.24|197.32|197.24|197.22|197.14|53
1750338020000|2025-06-19 13:00:20|197.37|197.29|197.37|197.24|197.37|197.29|197.37|197.24|1
1750338030000|2025-06-19 13:00:30|197.42|197.29|197.42|197.29|197.42|197.34|197.42|197.24|9
1750338040000|2025-06-19 13:00:40|197.37||197.37||197.42||197.37||0
1750338050000|2025-06-19 13:00:50|||||||||4
1750338060000|2025-06-19 13:01:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|2
1750338070000|2025-06-19 13:01:10|197.37||197.37||197.37||197.32||0
1750338080000|2025-06-19 13:01:20|197.32|197.29|197.42|197.29|197.42|197.29|197.32|197.29|0
1750338090000|2025-06-19 13:01:30|197.37|197.34|197.42|197.34|197.42|197.34|197.37|197.34|33
1750338100000|2025-06-19 13:01:40||197.29||197.34||197.34||197.29|1
1750338110000|2025-06-19 13:01:50|197.37|197.29|197.37|197.29|197.37|197.34|197.37|197.29|0
1750338120000|2025-06-19 13:02:00||197.24||197.29||197.29||197.24|2
1750338130000|2025-06-19 13:02:10|197.32|197.24|197.37|197.24|197.37|197.29|197.32|197.24|9
1750338140000|2025-06-19 13:02:20|197.32||197.32||197.37||197.32||2
1750338150000|2025-06-19 13:02:30|197.37|197.29|197.37|197.24|197.37|197.29|197.32|197.24|0
1750338160000|2025-06-19 13:02:40||197.29||197.24||197.29||197.24|1
1750338170000|2025-06-19 13:02:50||197.29||197.29||197.29||197.24|0
1750338180000|2025-06-19 13:03:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.24|2
1750338190000|2025-06-19 13:03:10|197.37|197.19|197.27|197.19|197.37|197.19|197.27|197.19|6
1750338220000|2025-06-19 13:03:40||197.14||197.14||197.14||197.14|20
1750338230000|2025-06-19 13:03:50|197.22||197.22||197.22||197.22||0
1750338240000|2025-06-19 13:04:00|||||||||4
1750338260000|2025-06-19 13:04:20|197.27||197.22||197.27||197.22||0
1750338280000|2025-06-19 13:04:40|||||||||1
1750338290000|2025-06-19 13:04:50|||||||||2
1750338310000|2025-06-19 13:05:10|197.12|196.99|197.17|197.09|197.17|197.09|197.12|196.99|323
1750338320000|2025-06-19 13:05:20|197.22|197.14|197.22|197.14|197.27|197.14|197.22|197.14|127
1750338330000|2025-06-19 13:05:30|197.27|197.19|197.27|197.19|197.27|197.19|197.22|197.14|0
1750338340000|2025-06-19 13:05:40|197.32|197.24|197.42|197.34|197.42|197.34|197.32|197.24|259
1750338350000|2025-06-19 13:05:50|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.24|1
1750338360000|2025-06-19 13:06:00||197.24||197.29||197.29||197.24|2
1750338370000|2025-06-19 13:06:10||197.24||197.29||197.29||197.24|0
1750338380000|2025-06-19 13:06:20||197.24||197.29||197.29||197.24|0
1750338400000|2025-06-19 13:06:40||197.24||197.24||197.29||197.24|0
1750338410000|2025-06-19 13:06:50||197.29||197.29||197.29||197.24|1
1750338420000|2025-06-19 13:07:00|197.22|197.14|197.27|197.19|197.27|197.19|197.22|197.14|252
1750338430000|2025-06-19 13:07:10|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.19|48
1750338440000|2025-06-19 13:07:20||197.19||197.24||197.24||197.19|4
1750338450000|2025-06-19 13:07:30|197.37|197.29|197.37|197.24|197.37|197.29|197.37|197.24|0
1750338460000|2025-06-19 13:07:40|197.42|197.29|197.42|197.29|197.42|197.29|197.37|197.29|0
1750338470000|2025-06-19 13:07:50|197.37||197.42||197.42||197.37||1
1750338480000|2025-06-19 13:08:00|||||||||2
1750338490000|2025-06-19 13:08:10|197.37||197.42||197.42||197.37||0
1750338500000|2025-06-19 13:08:20|197.37|197.24|197.37|197.24|197.37|197.24|197.37|197.24|8
1750338510000|2025-06-19 13:08:30||197.29||197.24||197.29||197.24|0
1750338520000|2025-06-19 13:08:40||197.29||197.24||197.29||197.24|0
1750338530000|2025-06-19 13:08:50||197.29||197.29||197.29||197.24|0
1750338540000|2025-06-19 13:09:00|197.32|197.24|197.32|197.24|197.32|197.24|197.32|197.19|103
1750338560000|2025-06-19 13:09:20|197.37||197.37||197.37||197.37||28
1750338570000|2025-06-19 13:09:30||197.29||197.29||197.29||197.29|0
1750338580000|2025-06-19 13:09:40|197.42|197.34|197.42|197.34|197.47|197.34|197.42|197.34|254
1750338600000|2025-06-19 13:10:00|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|2
1750338610000|2025-06-19 13:10:10|||||||||4
1750338620000|2025-06-19 13:10:20|197.32|197.24|197.32|197.24|197.37|197.24|197.32|197.24|9
1750338630000|2025-06-19 13:10:30|197.37||197.32||197.37||197.32||0
1750338650000|2025-06-19 13:10:50|197.37||197.32||197.37||197.32||0
1750338660000|2025-06-19 13:11:00|||||||||2
1750338670000|2025-06-19 13:11:10|197.27|197.19|197.27|197.19|197.27|197.19|197.27|197.19|296
1750338680000|2025-06-19 13:11:20|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|3
1750338690000|2025-06-19 13:11:30|197.27||197.27||197.27||197.27||1
1750338700000|2025-06-19 13:11:40||197.19||197.19||197.19||197.14|0
1750338710000|2025-06-19 13:11:50||197.14||197.19||197.19||197.14|4
1750338720000|2025-06-19 13:12:00||197.14||197.19||197.19||197.14|13
1750338730000|2025-06-19 13:12:10|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|2
1750338740000|2025-06-19 13:12:20|||||||||2
1750338750000|2025-06-19 13:12:30|197.17|197.09|197.22|197.09|197.22|197.14|197.17|197.09|1
1750338760000|2025-06-19 13:12:40||197.14||197.14||197.14||197.14|1
1750338770000|2025-06-19 13:12:50|197.27|197.19|197.27|197.19|197.27|197.19|197.22|197.19|5
1750338780000|2025-06-19 13:13:00||197.14||197.14||197.19||197.14|33
1750338790000|2025-06-19 13:13:10|197.22|197.09|197.22|197.14|197.22|197.14|197.22|197.09|1
1750338800000|2025-06-19 13:13:20||197.09||197.14||197.14||197.09|1
1750338810000|2025-06-19 13:13:30||197.09||197.09||197.14||197.09|0
1750338830000|2025-06-19 13:13:50||197.14||197.09||197.14||197.09|0
1750338840000|2025-06-19 13:14:00||197.14||197.09||197.14||197.09|1
1750338850000|2025-06-19 13:14:10||197.14||197.14||197.14||197.09|1
1750338860000|2025-06-19 13:14:20||197.09||197.09||197.09||197.09|9
1750338870000|2025-06-19 13:14:30|197.17||197.22||197.22||197.17||1
1750338880000|2025-06-19 13:14:40||197.14||197.14||197.14||197.14|0
1750338890000|2025-06-19 13:14:50||197.09||197.09||197.09||197.09|0
1750338900000|2025-06-19 13:15:00|||||||||1
1750338910000|2025-06-19 13:15:10|197.27|197.14|197.22|197.14|197.27|197.14|197.22|197.14|0
1750338920000|2025-06-19 13:15:20|||||||||1
1750338930000|2025-06-19 13:15:30|||||||||5
1750338940000|2025-06-19 13:15:40|197.27||197.27||197.27||197.27||52
1750338960000|2025-06-19 13:16:00|197.22||197.22||197.22||197.22||2
1750338980000|2025-06-19 13:16:20|||||||||1
1750339000000|2025-06-19 13:16:40|||||||||3
1750339010000|2025-06-19 13:16:50|||||||||43
1750339020000|2025-06-19 13:17:00|||||||||2
1750339030000|2025-06-19 13:17:10||197.09||197.09||197.14||197.09|0
1750339040000|2025-06-19 13:17:20|197.17|197.14|197.17|197.09|197.17|197.14|197.17|197.09|1
1750339050000|2025-06-19 13:17:30|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|0
1750339060000|2025-06-19 13:17:40||197.09||197.14||197.14||197.09|25
1750339070000|2025-06-19 13:17:50||197.09||197.14||197.14||197.09|1
1750339100000|2025-06-19 13:18:20|197.27||197.27||197.27||197.27||516
1750339110000|2025-06-19 13:18:30|197.22||197.22||197.22||197.22||1
1750339120000|2025-06-19 13:18:40|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|119
1750339130000|2025-06-19 13:18:50|||||||||1
1750339140000|2025-06-19 13:19:00|||||||||53
1750339150000|2025-06-19 13:19:10||197.04||197.09||197.09||197.04|79
1750339160000|2025-06-19 13:19:20|197.12|197.04|197.12|197.04|197.12|197.09|197.12|197.04|227
1750339170000|2025-06-19 13:19:30|||||||||2
1750339180000|2025-06-19 13:19:40|||||||||1
1750339190000|2025-06-19 13:19:50|||||||||14
1750339200000|2025-06-19 13:20:00|||||||||4
1750339210000|2025-06-19 13:20:10|||||||||3
1750339220000|2025-06-19 13:20:20|||||||||1
1750339230000|2025-06-19 13:20:30|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|267
1750339240000|2025-06-19 13:20:40|||||||||1448
1750339250000|2025-06-19 13:20:50|||||||||12
1750339260000|2025-06-19 13:21:00|||||||||2
1750339270000|2025-06-19 13:21:10|||||||||4
1750339280000|2025-06-19 13:21:20|||||||||1
1750339290000|2025-06-19 13:21:30|||||||||2
1750339300000|2025-06-19 13:21:40|197.07|196.94|197.07|196.99|197.07|196.99|197.07|196.94|172
1750339310000|2025-06-19 13:21:50|||||||||8
1750339320000|2025-06-19 13:22:00|197.02|196.94|197.07|196.94|197.07|196.94|197.02|196.94|27
1750339330000|2025-06-19 13:22:10|||||||||2
1750339340000|2025-06-19 13:22:20|197.02|196.99|197.02|196.94|197.02|196.99|197.02|196.94|51
1750339360000|2025-06-19 13:22:40|||||||||2
1750339370000|2025-06-19 13:22:50|197.07||197.02||197.07||197.02||67
1750339380000|2025-06-19 13:23:00|197.07|196.99|197.07|196.99|197.07|196.99|197.02|196.99|3
1750339390000|2025-06-19 13:23:10|||||||||1
1750339400000|2025-06-19 13:23:20|197.12|197.04|197.12|196.99|197.12|197.04|197.12|196.99|4
1750339410000|2025-06-19 13:23:30|197.17|197.04|197.17|197.09|197.17|197.09|197.17|197.04|1
1750339420000|2025-06-19 13:23:40|197.22|197.04|197.22|197.09|197.22|197.09|197.22|197.04|9
1750339430000|2025-06-19 13:23:50|197.17||197.22||197.22||197.17||2
1750339440000|2025-06-19 13:24:00|197.17|197.14|197.17|197.09|197.17|197.14|197.17|197.09|1
1750339450000|2025-06-19 13:24:10|197.12|197.04|197.12|197.04|197.12|197.09|197.12|197.04|20
1750339460000|2025-06-19 13:24:20|||||||||1
1750339470000|2025-06-19 13:24:30|197.17||197.12||197.17||197.12||2
1750339480000|2025-06-19 13:24:40|||||||||3
1750339490000|2025-06-19 13:24:50|197.17|197.09|197.17|197.09|197.17|197.09|197.12|197.09|4
1750339500000|2025-06-19 13:25:00|||||||||2
1750339510000|2025-06-19 13:25:10|197.22||197.22||197.22||197.22||2
1750339520000|2025-06-19 13:25:20|197.17||197.22||197.22||197.17||1
1750339530000|2025-06-19 13:25:30|197.12|197.04|197.07|196.99|197.12|197.04|197.07|196.94|296
1750339550000|2025-06-19 13:25:50|197.12||197.07||197.12||197.07||42
1750339560000|2025-06-19 13:26:00|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|25
1750339570000|2025-06-19 13:26:10|||||||||2
1750339580000|2025-06-19 13:26:20|||||||||1
1750339600000|2025-06-19 13:26:40|197.17|197.09|197.17|197.09|197.17|197.09|197.17|197.09|11
1750339610000|2025-06-19 13:26:50|||||||||2
1750339620000|2025-06-19 13:27:00|197.22||197.22||197.22||197.22||15
1750339630000|2025-06-19 13:27:10|197.17||197.22||197.22||197.17||1
1750339640000|2025-06-19 13:27:20|197.17||197.17||197.17||197.17||4
1750339650000|2025-06-19 13:27:30|||||||||1
1750339660000|2025-06-19 13:27:40|||||||||1
1750339670000|2025-06-19 13:27:50|197.22||197.17||197.22||197.17||2
1750339680000|2025-06-19 13:28:00|197.22|197.14|197.22|197.14|197.22|197.14|197.22|197.14|3
1750339690000|2025-06-19 13:28:10|197.17|197.09|197.22|197.09|197.22|197.09|197.17|197.09|26
1750339700000|2025-06-19 13:28:20|197.17||197.17||197.17||197.17||2
1750339710000|2025-06-19 13:28:30|197.12|197.04|197.12|197.04|197.12|197.04|197.12|197.04|62
1750339730000|2025-06-19 13:28:50|197.07|196.99|197.07|196.99|197.07|196.99|197.07|196.99|19
1750339740000|2025-06-19 13:29:00|197.12||197.12||197.12||197.12||4
1750339750000|2025-06-19 13:29:10||197.04||197.04||197.04||197.04|1
1750339770000|2025-06-19 13:29:30|||||||||2
1750339780000|2025-06-19 13:29:40||196.99||196.99||197.04||196.99|8
1750339790000|2025-06-19 13:29:50||197.04||197.04||197.04||196.99|1
1750339800000|2025-06-19 13:30:00|197.07|196.99|197.12|196.99|197.12|196.99|197.07|196.99|7
1750339810000|2025-06-19 13:30:10|197.07|197.04|197.07|196.99|197.12|197.04|197.07|196.99|157
1750339820000|2025-06-19 13:30:20|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.89|264
1750339830000|2025-06-19 13:30:30|||||||||36
1750339840000|2025-06-19 13:30:40|197.02|196.94|197.02|196.89|197.02|196.94|197.02|196.89|27
1750339850000|2025-06-19 13:30:50|196.97|196.94|196.97|196.89|196.97|196.94|196.97|196.89|1
1750339860000|2025-06-19 13:31:00|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.89|7
1750339870000|2025-06-19 13:31:10|196.97|196.89|197.02|196.94|197.02|196.94|196.97|196.89|36
1750339880000|2025-06-19 13:31:20|197.07||197.07||197.07||197.07||1
1750339890000|2025-06-19 13:31:30|197.02||197.02||197.02||197.02||1
1750339900000|2025-06-19 13:31:40||196.89||196.89||196.89||196.89|4
1750339920000|2025-06-19 13:32:00|196.97|196.84|196.92|196.84|196.97|196.84|196.92|196.84|18
1750339930000|2025-06-19 13:32:10|196.87|196.79|196.87|196.79|196.92|196.84|196.87|196.79|14
1750339940000|2025-06-19 13:32:20|||||||||8
1750339950000|2025-06-19 13:32:30|196.82|196.74|196.82|196.74|196.87|196.74|196.82|196.74|55
1750339960000|2025-06-19 13:32:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.74|11
1750339970000|2025-06-19 13:32:50||196.74||196.79||196.79||196.74|92
1750339980000|2025-06-19 13:33:00|196.92|196.84|196.92|196.79|196.92|196.84|196.92|196.79|77
1750339990000|2025-06-19 13:33:10||196.84||196.84||196.84||196.79|2
1750340000000|2025-06-19 13:33:20||196.79||196.79||196.79||196.79|5
1750340010000|2025-06-19 13:33:30||196.84||196.84||196.84||196.84|0
1750340020000|2025-06-19 13:33:40|||||||||1
1750340030000|2025-06-19 13:33:50|||||||||4
1750340040000|2025-06-19 13:34:00|||||||||4
1750340060000|2025-06-19 13:34:20|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.84|2
1750340070000|2025-06-19 13:34:30|||||||||6
1750340080000|2025-06-19 13:34:40|197.02|196.94|197.02|196.94|197.02|196.94|197.02|196.94|24
1750340090000|2025-06-19 13:34:50|||||||||1
1750340100000|2025-06-19 13:35:00|||||||||4
1750340110000|2025-06-19 13:35:10|197.07|196.99|197.02|196.94|197.07|196.99|197.02|196.94|241
1750340120000|2025-06-19 13:35:20|196.97|196.89|197.07|196.99|197.07|196.99|196.97|196.89|91
1750340130000|2025-06-19 13:35:30|197.02|196.94|197.02|196.94|197.07|196.94|197.02|196.94|4
1750340140000|2025-06-19 13:35:40|196.97|196.89|196.97|196.89|196.97|196.89|196.97|196.89|50
1750340150000|2025-06-19 13:35:50|197.02|196.94|196.97|196.89|197.02|196.94|196.97|196.89|34
1750340160000|2025-06-19 13:36:00|197.02|196.94|197.02|196.94|197.02|196.94|196.97|196.94|50
1750340170000|2025-06-19 13:36:10||196.89||196.94||196.94||196.89|11
1750340180000|2025-06-19 13:36:20|197.07||197.02||197.07||197.02||0
1750340190000|2025-06-19 13:36:30|||||||||72
1750340200000|2025-06-19 13:36:40||196.89||196.89||196.94||196.89|2
1750340210000|2025-06-19 13:36:50|196.97||196.97||196.97||196.97||1
1750340220000|2025-06-19 13:37:00|||||||||22
1750340230000|2025-06-19 13:37:10|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.84|19
1750340240000|2025-06-19 13:37:20|196.87|196.79|196.82|196.74|196.87|196.79|196.82|196.74|3107
1750340250000|2025-06-19 13:37:30|196.87|196.79|196.82|196.74|196.87|196.79|196.82|196.74|48
1750340260000|2025-06-19 13:37:40|196.87||196.87||196.87||196.82||1
1750340270000|2025-06-19 13:37:50|196.82||196.82||196.87||196.82||86
1750340280000|2025-06-19 13:38:00|196.77|196.69|196.72|196.59|196.77|196.69|196.72|196.59|101
1750340290000|2025-06-19 13:38:10||196.64||196.64||196.64||196.64|11
1750340300000|2025-06-19 13:38:20|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.64|8
1750340310000|2025-06-19 13:38:30|196.72|196.64|196.72|196.64|196.77|196.69|196.72|196.64|20
1750340330000|2025-06-19 13:38:50|196.77||196.77||196.77||196.72||4
1750340340000|2025-06-19 13:39:00|196.72|196.69|196.72|196.64|196.77|196.69|196.72|196.64|4
1750340350000|2025-06-19 13:39:10|196.77||196.72||196.77||196.72||31
1750340360000|2025-06-19 13:39:20|196.77||196.77||196.77||196.72||1
1750340370000|2025-06-19 13:39:30||196.69||196.64||196.69||196.64|1
1750340380000|2025-06-19 13:39:40|196.72|196.69|196.77|196.69|196.77|196.69|196.72|196.64|2
1750340390000|2025-06-19 13:39:50|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|22
1750340400000|2025-06-19 13:40:00|||||||||8
1750340420000|2025-06-19 13:40:20||196.59||196.64||196.64||196.59|1
1750340430000|2025-06-19 13:40:30|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|78
1750340440000|2025-06-19 13:40:40|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|66
1750340450000|2025-06-19 13:40:50|196.72||196.72||196.72||196.72||173
1750340460000|2025-06-19 13:41:00|196.67||196.67||196.72||196.67||5
1750340470000|2025-06-19 13:41:10||196.54||196.59||196.59||196.54|1
1750340480000|2025-06-19 13:41:20|196.62|196.54|196.62|196.54|196.67|196.54|196.62|196.54|12
1750340490000|2025-06-19 13:41:30|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|177
1750340500000|2025-06-19 13:41:40|||||||||1
1750340510000|2025-06-19 13:41:50|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|71
1750340520000|2025-06-19 13:42:00|196.62|196.54|196.62|196.54|196.62|196.54|196.57|196.54|63
1750340530000|2025-06-19 13:42:10|||||||||148
1750340540000|2025-06-19 13:42:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.54|23
1750340550000|2025-06-19 13:42:30|||||||||5
1750340560000|2025-06-19 13:42:40|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|9
1750340570000|2025-06-19 13:42:50|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|88
1750340580000|2025-06-19 13:43:00|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|3
1750340600000|2025-06-19 13:43:20|196.72|196.64|196.72|196.64|196.72|196.69|196.72|196.64|1
1750340610000|2025-06-19 13:43:30|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.64|2
1750340620000|2025-06-19 13:43:40|196.82|196.74|196.82|196.69|196.82|196.74|196.82|196.69|103
1750340630000|2025-06-19 13:43:50|196.77||196.77||196.82||196.77||0
1750340640000|2025-06-19 13:44:00|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|55
1750340650000|2025-06-19 13:44:10|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|54
1750340660000|2025-06-19 13:44:20|||||||||16
1750340670000|2025-06-19 13:44:30|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|2
1750340680000|2025-06-19 13:44:40||196.69||196.74||196.74||196.69|0
1750340690000|2025-06-19 13:44:50||196.69||196.74||196.74||196.69|1
1750340700000|2025-06-19 13:45:00|196.77|196.69|196.82|196.69|196.82|196.69|196.77|196.69|6
1750340710000|2025-06-19 13:45:10||196.74||196.69||196.74||196.69|2
1750340720000|2025-06-19 13:45:20||196.74||196.74||196.74||196.74|35
1750340730000|2025-06-19 13:45:30|||||||||1
1750340740000|2025-06-19 13:45:40|196.87||196.82||196.87||196.82||6
1750340750000|2025-06-19 13:45:50|196.77|196.69|196.77|196.69|196.77|196.74|196.77|196.69|10
1750340760000|2025-06-19 13:46:00|196.82|196.64|196.67|196.59|196.82|196.64|196.67|196.59|189
1750340770000|2025-06-19 13:46:10|196.72|196.64|196.67|196.59|196.72|196.64|196.67|196.59|1
1750340780000|2025-06-19 13:46:20|196.72|196.64|196.72|196.64|196.72|196.64|196.67|196.59|1
1750340790000|2025-06-19 13:46:30|||||||||8
1750340800000|2025-06-19 13:46:40||196.59||196.64||196.64||196.59|0
1750340810000|2025-06-19 13:46:50||196.59||196.64||196.64||196.59|11
1750340820000|2025-06-19 13:47:00|||||||||3
1750340830000|2025-06-19 13:47:10|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|24
1750340840000|2025-06-19 13:47:20|196.72||196.72||196.72||196.72||34
1750340850000|2025-06-19 13:47:30|196.67||196.72||196.72||196.67||6
1750340860000|2025-06-19 13:47:40|196.67|196.64|196.67|196.59|196.67|196.64|196.67|196.59|0
1750340870000|2025-06-19 13:47:50|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|105
1750340880000|2025-06-19 13:48:00|196.57|196.49|196.52|196.39|196.57|196.49|196.52|196.39|113
1750340890000|2025-06-19 13:48:10||196.44||196.44||196.44||196.44|2
1750340910000|2025-06-19 13:48:30|||||||||5
1750340920000|2025-06-19 13:48:40|196.42|196.34|196.42|196.29|196.42|196.34|196.37|196.29|271
1750340930000|2025-06-19 13:48:50|196.37|196.34|196.37|196.24|196.37|196.34|196.32|196.24|61
1750340940000|2025-06-19 13:49:00|196.32|196.29|196.42|196.34|196.42|196.34|196.32|196.24|50
1750340950000|2025-06-19 13:49:10|||||||||4
1750340960000|2025-06-19 13:49:20|196.47||196.47||196.47||196.47||14
1750340970000|2025-06-19 13:49:30|196.42||196.42||196.42||196.42||1
1750340980000|2025-06-19 13:49:40|||||||||2
1750340990000|2025-06-19 13:49:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.34|66
1750341000000|2025-06-19 13:50:00||196.34||196.39||196.39||196.34|4
1750341010000|2025-06-19 13:50:10|196.42|196.34|196.47|196.34|196.47|196.39|196.42|196.34|6
1750341020000|2025-06-19 13:50:20||196.39||196.39||196.39||196.39|2
1750341030000|2025-06-19 13:50:30||196.34||196.34||196.39||196.34|0
1750341040000|2025-06-19 13:50:40|196.42|196.39|196.52|196.39|196.52|196.44|196.42|196.34|47
1750341050000|2025-06-19 13:50:50||196.44||196.44||196.44||196.39|1
1750341060000|2025-06-19 13:51:00|196.47|196.39|196.47|196.34|196.52|196.44|196.47|196.34|11
1750341070000|2025-06-19 13:51:10||196.39||196.34||196.39||196.34|1
1750341080000|2025-06-19 13:51:20||196.39||196.34||196.39||196.34|1
1750341090000|2025-06-19 13:51:30|196.42|196.39|196.37|196.29|196.42|196.39|196.37|196.29|15
1750341100000|2025-06-19 13:51:40|196.32|196.24|196.32|196.24|196.37|196.24|196.32|196.24|11
1750341110000|2025-06-19 13:51:50|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|3
1750341120000|2025-06-19 13:52:00|196.27|196.24|196.27|196.19|196.32|196.24|196.27|196.19|26
1750341130000|2025-06-19 13:52:10|196.22|196.14|196.27|196.14|196.27|196.14|196.22|196.14|24
1750341140000|2025-06-19 13:52:20|196.22|196.19|196.22|196.14|196.27|196.19|196.22|196.14|10
1750341150000|2025-06-19 13:52:30|196.27|196.19|196.27|196.14|196.27|196.19|196.27|196.14|3
1750341160000|2025-06-19 13:52:40|196.22|196.09|196.17|196.09|196.22|196.09|196.17|196.04|32
1750341170000|2025-06-19 13:52:50|196.22||196.22||196.22||196.17||84
1750341180000|2025-06-19 13:53:00|196.17||196.17||196.17||196.17||4
1750341190000|2025-06-19 13:53:10|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|5
1750341210000|2025-06-19 13:53:30|196.17||196.17||196.17||196.17||44
1750341220000|2025-06-19 13:53:40|196.12||196.12||196.17||196.12||5
1750341230000|2025-06-19 13:53:50|||||||||51
1750341240000|2025-06-19 13:54:00|196.07|195.99|196.12|195.99|196.12|195.99|196.02|195.94|64
1750341250000|2025-06-19 13:54:10||196.04||196.04||196.04||195.99|104
1750341260000|2025-06-19 13:54:20|196.07|195.99|196.12|196.04|196.12|196.04|196.07|195.99|187
1750341270000|2025-06-19 13:54:30|||||||||41
1750341280000|2025-06-19 13:54:40|||||||||3
1750341290000|2025-06-19 13:54:50|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|76
1750341300000|2025-06-19 13:55:00|196.02|195.94|196.12|195.99|196.12|195.99|196.02|195.94|23
1750341310000|2025-06-19 13:55:10||196.04||195.99||196.04||195.99|9
1750341320000|2025-06-19 13:55:20|196.07|196.04|196.12|195.99|196.12|196.04|196.07|195.99|2
1750341330000|2025-06-19 13:55:30||196.04||196.04||196.04||195.99|1
1750341340000|2025-06-19 13:55:40||195.99||196.04||196.04||195.99|1
1750341350000|2025-06-19 13:55:50|||||||||3
1750341360000|2025-06-19 13:56:00||195.99||195.99||196.04||195.99|144
1750341370000|2025-06-19 13:56:10|196.07|196.04|196.07|195.99|196.12|196.04|196.07|195.99|1
1750341380000|2025-06-19 13:56:20|196.02|195.94|196.07|195.94|196.07|195.99|196.02|195.94|8
1750341390000|2025-06-19 13:56:30||195.99||195.99||195.99||195.99|1
1750341400000|2025-06-19 13:56:40|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|173
1750341410000|2025-06-19 13:56:50|||||||||32
1750341420000|2025-06-19 13:57:00|196.07|195.99|196.12|196.04|196.17|196.04|196.07|195.99|427
1750341440000|2025-06-19 13:57:20|||||||||1
1750341450000|2025-06-19 13:57:30|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|226
1750341460000|2025-06-19 13:57:40|196.17|196.09|196.17|196.09|196.17|196.09|196.17|196.09|99
1750341470000|2025-06-19 13:57:50|||||||||96
1750341480000|2025-06-19 13:58:00|196.12|196.04|196.17|196.09|196.17|196.09|196.12|196.04|174
1750341490000|2025-06-19 13:58:10|196.22||196.22||196.22||196.22||62
1750341500000|2025-06-19 13:58:20|196.17||196.17||196.22||196.17||12
1750341510000|2025-06-19 13:58:30|196.22|196.14|196.17|196.09|196.22|196.14|196.17|196.09|129
1750341520000|2025-06-19 13:58:40|196.22||196.17||196.22||196.17||2
1750341540000|2025-06-19 13:59:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|59
1750341550000|2025-06-19 13:59:10|196.27|196.09|196.27|196.19|196.27|196.19|196.27|196.09|5
1750341560000|2025-06-19 13:59:20||196.14||196.14||196.14||196.14|1
1750341570000|2025-06-19 13:59:30||196.19||196.19||196.19||196.14|1
1750341580000|2025-06-19 13:59:40|||||||||1
1750341590000|2025-06-19 13:59:50|196.32||196.27||196.32||196.27||1
1750341600000|2025-06-19 14:00:00|196.32|196.24|196.42|196.34|196.42|196.34|196.32|196.24|59
1750341610000|2025-06-19 14:00:10||196.29||196.34||196.34||196.29|38
1750341620000|2025-06-19 14:00:20|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|45
1750341630000|2025-06-19 14:00:30|196.42|196.39|196.52|196.44|196.52|196.44|196.42|196.34|118
1750341640000|2025-06-19 14:00:40||196.39||196.44||196.44||196.39|287
1750341650000|2025-06-19 14:00:50||196.39||196.44||196.44||196.39|5
1750341660000|2025-06-19 14:01:00|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|30
1750341670000|2025-06-19 14:01:10|196.52|196.34|196.47|196.34|196.52|196.34|196.42|196.34|6
1750341680000|2025-06-19 14:01:20|196.42|196.39|196.47|196.39|196.47|196.39|196.42|196.34|0
1750341690000|2025-06-19 14:01:30|196.42|196.34|196.42|196.34|196.42|196.39|196.42|196.34|5
1750341700000|2025-06-19 14:01:40||196.29||196.34||196.34||196.29|14
1750341710000|2025-06-19 14:01:50|||||||||83
1750341720000|2025-06-19 14:02:00|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|19
1750341730000|2025-06-19 14:02:10|196.42||196.42||196.42||196.37||5
1750341740000|2025-06-19 14:02:20|196.37||196.37||196.37||196.37||2
1750341750000|2025-06-19 14:02:30|||||||||4
1750341760000|2025-06-19 14:02:40|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|24
1750341770000|2025-06-19 14:02:50|196.47|196.39|196.47|196.34|196.47|196.39|196.42|196.34|152
1750341780000|2025-06-19 14:03:00|196.42|196.29|196.37|196.29|196.47|196.29|196.37|196.29|255
1750341790000|2025-06-19 14:03:10|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.29|4
1750341800000|2025-06-19 14:03:20|196.37|196.29|196.42|196.29|196.42|196.34|196.37|196.29|2
1750341810000|2025-06-19 14:03:30||196.34||196.29||196.34||196.29|1252
1750341820000|2025-06-19 14:03:40|196.37||196.37||196.42||196.37||3
1750341830000|2025-06-19 14:03:50|196.42||196.37||196.42||196.37||2
1750341840000|2025-06-19 14:04:00|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.34|7
1750341850000|2025-06-19 14:04:10|196.37|196.29|196.37|196.29|196.42|196.29|196.37|196.29|0
1750341860000|2025-06-19 14:04:20|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|271
1750341870000|2025-06-19 14:04:30|196.47|196.39|196.47|196.39|196.47|196.39|196.42|196.34|31
1750341890000|2025-06-19 14:04:50|||||||||1
1750341900000|2025-06-19 14:05:00|196.52||196.52||196.52||196.52||6
1750341910000|2025-06-19 14:05:10||196.44||196.44||196.44||196.44|34
1750341920000|2025-06-19 14:05:20|||||||||132
1750341930000|2025-06-19 14:05:30|||||||||9
1750341950000|2025-06-19 14:05:50|196.57||196.52||196.57||196.52||1
1750341960000|2025-06-19 14:06:00|196.62|196.49|196.62|196.54|196.62|196.54|196.57|196.49|37
1750341970000|2025-06-19 14:06:10|||||||||2
1750341980000|2025-06-19 14:06:20|||||||||1
1750341990000|2025-06-19 14:06:30|||||||||1
1750342000000|2025-06-19 14:06:40|||||||||5
1750342010000|2025-06-19 14:06:50|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|23
1750342020000|2025-06-19 14:07:00|||||||||3
1750342030000|2025-06-19 14:07:10|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|2
1750342040000|2025-06-19 14:07:20|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|27
1750342050000|2025-06-19 14:07:30|||||||||3
1750342060000|2025-06-19 14:07:40|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|4
1750342070000|2025-06-19 14:07:50|||||||||86
1750342080000|2025-06-19 14:08:00|||||||||2
1750342090000|2025-06-19 14:08:10|||||||||3
1750342100000|2025-06-19 14:08:20|||||||||2
1750342120000|2025-06-19 14:08:40|||||||||4
1750342130000|2025-06-19 14:08:50|||||||||3
1750342140000|2025-06-19 14:09:00|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|6
1750342150000|2025-06-19 14:09:10|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|8
1750342160000|2025-06-19 14:09:20|196.57|196.39|196.52|196.44|196.57|196.44|196.52|196.39|3
1750342170000|2025-06-19 14:09:30|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|2
1750342180000|2025-06-19 14:09:40|196.52||196.47||196.52||196.47||1
1750342190000|2025-06-19 14:09:50|196.52||196.47||196.52||196.47||4
1750342200000|2025-06-19 14:10:00|||||||||5
1750342210000|2025-06-19 14:10:10|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|20
1750342220000|2025-06-19 14:10:20|196.47|196.39|196.52|196.39|196.52|196.44|196.47|196.39|52
1750342230000|2025-06-19 14:10:30|196.47||196.47||196.52||196.47||0
1750342240000|2025-06-19 14:10:40|196.52||196.47||196.52||196.47||2
1750342250000|2025-06-19 14:10:50|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.44|25
1750342260000|2025-06-19 14:11:00|196.47|196.39|196.47|196.39|196.52|196.39|196.47|196.39|8
1750342270000|2025-06-19 14:11:10|196.52||196.52||196.52||196.52||1
1750342280000|2025-06-19 14:11:20|196.47||196.47||196.52||196.47||6
1750342290000|2025-06-19 14:11:30|||||||||4
1750342310000|2025-06-19 14:11:50|||||||||7
1750342320000|2025-06-19 14:12:00|196.52||196.47||196.52||196.47||3
1750342330000|2025-06-19 14:12:10|||||||||2
1750342340000|2025-06-19 14:12:20|||||||||4
1750342350000|2025-06-19 14:12:30|||||||||1
1750342360000|2025-06-19 14:12:40|||||||||1
1750342370000|2025-06-19 14:12:50|||||||||97
1750342380000|2025-06-19 14:13:00|||||||||1
1750342390000|2025-06-19 14:13:10|||||||||5
1750342400000|2025-06-19 14:13:20|||||||||39
1750342410000|2025-06-19 14:13:30|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.44|10
1750342420000|2025-06-19 14:13:40|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|15
1750342440000|2025-06-19 14:14:00|||||||||3
1750342450000|2025-06-19 14:14:10|196.52|196.44|196.57|196.49|196.57|196.49|196.52|196.44|45
1750342460000|2025-06-19 14:14:20|||||||||19
1750342470000|2025-06-19 14:14:30|||||||||1
1750342480000|2025-06-19 14:14:40|196.62||196.57||196.62||196.57||104
1750342490000|2025-06-19 14:14:50|||||||||1
1750342500000|2025-06-19 14:15:00|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|23
1750342510000|2025-06-19 14:15:10|||||||||2
1750342520000|2025-06-19 14:15:20|||||||||2
1750342530000|2025-06-19 14:15:30|196.72||196.72||196.72||196.67||3
1750342540000|2025-06-19 14:15:40||196.64||196.64||196.64||196.59|1
1750342550000|2025-06-19 14:15:50|196.77|196.69|196.77|196.64|196.77|196.69|196.77|196.64|55
1750342560000|2025-06-19 14:16:00|196.72|196.69|196.72|196.64|196.72|196.69|196.72|196.64|2
1750342570000|2025-06-19 14:16:10|196.67|196.59|196.67|196.59|196.72|196.59|196.67|196.59|18
1750342580000|2025-06-19 14:16:20|||||||||2
1750342590000|2025-06-19 14:16:30|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|19
1750342600000|2025-06-19 14:16:40|||||||||2
1750342610000|2025-06-19 14:16:50|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|21
1750342620000|2025-06-19 14:17:00|196.72||196.72||196.72||196.67||2
1750342630000|2025-06-19 14:17:10|196.77|196.64|196.77|196.64|196.77|196.69|196.77|196.59|23
1750342640000|2025-06-19 14:17:20|196.72||196.72||196.77||196.72||0
1750342650000|2025-06-19 14:17:30|||||||||2
1750342660000|2025-06-19 14:17:40|||||||||2
1750342670000|2025-06-19 14:17:50|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|196
1750342680000|2025-06-19 14:18:00|||||||||2
1750342690000|2025-06-19 14:18:10|||||||||3
1750342700000|2025-06-19 14:18:20|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|6
1750342710000|2025-06-19 14:18:30|||||||||1
1750342720000|2025-06-19 14:18:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|6
1750342730000|2025-06-19 14:18:50|||||||||4
1750342740000|2025-06-19 14:19:00|||||||||43
1750342750000|2025-06-19 14:19:10|||||||||2
1750342760000|2025-06-19 14:19:20|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|45
1750342770000|2025-06-19 14:19:30|||||||||1
1750342780000|2025-06-19 14:19:40|196.62|196.54|196.62|196.54|196.67|196.54|196.62|196.54|1
1750342790000|2025-06-19 14:19:50|196.67||196.62||196.67||196.62||3
1750342800000|2025-06-19 14:20:00|||||||||6
1750342810000|2025-06-19 14:20:10|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|135
1750342820000|2025-06-19 14:20:20|196.52|196.44|196.47|196.39|196.52|196.49|196.47|196.39|134
1750342830000|2025-06-19 14:20:30|||||||||2304
1750342840000|2025-06-19 14:20:40|||||||||1
1750342850000|2025-06-19 14:20:50|196.52|196.44|196.57|196.44|196.57|196.44|196.52|196.44|12
1750342860000|2025-06-19 14:21:00||196.49||196.49||196.49||196.44|8
1750342870000|2025-06-19 14:21:10|||||||||1
1750342880000|2025-06-19 14:21:20|196.62|196.54|196.62|196.49|196.62|196.54|196.57|196.49|1
1750342890000|2025-06-19 14:21:30|196.57|196.54|196.57|196.49|196.57|196.54|196.57|196.49|1
1750342900000|2025-06-19 14:21:40|196.62||196.62||196.62||196.62||1
1750342910000|2025-06-19 14:21:50|196.57|196.54|196.62|196.54|196.62|196.54|196.57|196.54|3
1750342920000|2025-06-19 14:22:00|196.67||196.62||196.67||196.62||11
1750342930000|2025-06-19 14:22:10|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|3
1750342940000|2025-06-19 14:22:20|||||||||1
1750342950000|2025-06-19 14:22:30|196.62|196.54|196.62|196.54|196.67|196.59|196.62|196.54|17
1750342960000|2025-06-19 14:22:40|196.67||196.62||196.67||196.62||1
1750342970000|2025-06-19 14:22:50|196.67||196.67||196.67||196.62||1
1750342980000|2025-06-19 14:23:00|196.62|196.59|196.62|196.54|196.67|196.59|196.62|196.54|17
1750343000000|2025-06-19 14:23:20|196.57|196.49|196.62|196.49|196.62|196.54|196.57|196.49|8
1750343010000|2025-06-19 14:23:30|196.57|196.44|196.52|196.44|196.57|196.44|196.52|196.44|11
1750343020000|2025-06-19 14:23:40|||||||||1
1750343030000|2025-06-19 14:23:50|||||||||2
1750343040000|2025-06-19 14:24:00|196.57||196.57||196.57||196.57||2
1750343050000|2025-06-19 14:24:10|196.52||196.52||196.52||196.52||1
1750343060000|2025-06-19 14:24:20|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.44|52
1750343070000|2025-06-19 14:24:30|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|5
1750343080000|2025-06-19 14:24:40||196.49||196.49||196.54||196.49|77
1750343090000|2025-06-19 14:24:50|196.57||196.62||196.62||196.57||3
1750343100000|2025-06-19 14:25:00||196.54||196.54||196.54||196.49|4
1750343110000|2025-06-19 14:25:10||196.49||196.49||196.54||196.49|1
1750343120000|2025-06-19 14:25:20||196.54||196.54||196.54||196.54|2
1750343140000|2025-06-19 14:25:40|||||||||2
1750343150000|2025-06-19 14:25:50||196.49||196.54||196.54||196.49|0
1750343160000|2025-06-19 14:26:00|||||||||16
1750343170000|2025-06-19 14:26:10||196.49||196.54||196.54||196.49|2
1750343180000|2025-06-19 14:26:20|196.57|196.49|196.62|196.54|196.62|196.54|196.57|196.49|53
1750343200000|2025-06-19 14:26:40||196.49||196.49||196.49||196.49|4
1750343210000|2025-06-19 14:26:50|196.67|196.54|196.67|196.59|196.67|196.59|196.67|196.54|0
1750343220000|2025-06-19 14:27:00|||||||||3
1750343240000|2025-06-19 14:27:20|||||||||6
1750343250000|2025-06-19 14:27:30|||||||||1
1750343260000|2025-06-19 14:27:40|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|17
1750343270000|2025-06-19 14:27:50|196.67||196.62||196.67||196.62||0
1750343280000|2025-06-19 14:28:00|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.59|4
1750343290000|2025-06-19 14:28:10||196.54||196.59||196.59||196.54|2
1750343300000|2025-06-19 14:28:20|||||||||1
1750343310000|2025-06-19 14:28:30||196.54||196.59||196.59||196.54|5
1750343320000|2025-06-19 14:28:40|196.62|196.54|196.67|196.54|196.67|196.54|196.62|196.54|0
1750343330000|2025-06-19 14:28:50||196.59||196.59||196.59||196.54|23
1750343340000|2025-06-19 14:29:00||196.54||196.59||196.59||196.54|29
1750343350000|2025-06-19 14:29:10|||||||||1
1750343360000|2025-06-19 14:29:20|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|0
1750343370000|2025-06-19 14:29:30|196.67||196.62||196.67||196.62||4
1750343380000|2025-06-19 14:29:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|6
1750343390000|2025-06-19 14:29:50|196.52|196.44|196.47|196.39|196.52|196.44|196.47|196.39|157
1750343400000|2025-06-19 14:30:00|196.52||196.47||196.52||196.47||57
1750343410000|2025-06-19 14:30:10|||||||||4
1750343420000|2025-06-19 14:30:20|||||||||2
1750343430000|2025-06-19 14:30:30||196.34||196.34||196.39||196.34|64
1750343440000|2025-06-19 14:30:40||196.39||196.39||196.39||196.34|1
1750343450000|2025-06-19 14:30:50|196.42|196.34|196.42|196.34|196.47|196.34|196.42|196.34|1
1750343460000|2025-06-19 14:31:00|196.47|196.39|196.42|196.34|196.47|196.39|196.42|196.34|4
1750343470000|2025-06-19 14:31:10|196.47|196.39|196.47|196.39|196.52|196.39|196.42|196.39|139
1750343490000|2025-06-19 14:31:30|||||||||2
1750343500000|2025-06-19 14:31:40|||||||||1
1750343510000|2025-06-19 14:31:50||196.34||196.34||196.39||196.34|21
1750343520000|2025-06-19 14:32:00|196.42|196.39|196.42|196.34|196.42|196.39|196.42|196.34|4
1750343530000|2025-06-19 14:32:10|||||||||1
1750343550000|2025-06-19 14:32:30|||||||||1
1750343560000|2025-06-19 14:32:40|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|6
1750343570000|2025-06-19 14:32:50|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|11
1750343580000|2025-06-19 14:33:00|196.37||196.37||196.37||196.32||23
1750343590000|2025-06-19 14:33:10|196.42|196.29|196.37|196.29|196.42|196.34|196.37|196.29|39
1750343610000|2025-06-19 14:33:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|8
1750343620000|2025-06-19 14:33:40|||||||||1
1750343630000|2025-06-19 14:33:50|||||||||1
1750343640000|2025-06-19 14:34:00|196.27|196.19|196.32|196.19|196.32|196.24|196.27|196.19|59
1750343650000|2025-06-19 14:34:10|196.27||196.27||196.32||196.27||1
1750343660000|2025-06-19 14:34:20|196.32|196.24|196.42|196.34|196.42|196.34|196.32|196.24|430
1750343670000|2025-06-19 14:34:30|||||||||1
1750343690000|2025-06-19 14:34:50|196.47|196.39|196.47|196.39|196.47|196.39|196.47|196.39|166
1750343700000|2025-06-19 14:35:00|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|587
1750343710000|2025-06-19 14:35:10|||||||||38
1750343730000|2025-06-19 14:35:30|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|100
1750343740000|2025-06-19 14:35:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|50
1750343750000|2025-06-19 14:35:50|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|34
1750343760000|2025-06-19 14:36:00|196.57||196.52||196.57||196.52||3
1750343770000|2025-06-19 14:36:10|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|293
1750343780000|2025-06-19 14:36:20|||||||||49
1750343790000|2025-06-19 14:36:30|||||||||5
1750343800000|2025-06-19 14:36:40|||||||||3
1750343810000|2025-06-19 14:36:50|||||||||9
1750343820000|2025-06-19 14:37:00|196.57|196.49|196.57|196.44|196.57|196.49|196.57|196.44|957
1750343830000|2025-06-19 14:37:10|196.52||196.52||196.57||196.52||1
1750343840000|2025-06-19 14:37:20|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|151
1750343850000|2025-06-19 14:37:30|||||||||1
1750343860000|2025-06-19 14:37:40|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|212
1750343870000|2025-06-19 14:37:50|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|173
1750343880000|2025-06-19 14:38:00|||||||||3
1750343890000|2025-06-19 14:38:10|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|307
1750343900000|2025-06-19 14:38:20|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|1
1750343910000|2025-06-19 14:38:30|||||||||15
1750343920000|2025-06-19 14:38:40|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|55
1750343930000|2025-06-19 14:38:50|||||||||42
1750343940000|2025-06-19 14:39:00|||||||||4
1750343950000|2025-06-19 14:39:10|||||||||1
1750343960000|2025-06-19 14:39:20|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|2
1750343970000|2025-06-19 14:39:30|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|15
1750343980000|2025-06-19 14:39:40|196.67|196.59|196.62|196.54|196.67|196.59|196.62|196.54|49
1750343990000|2025-06-19 14:39:50|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|61
1750344000000|2025-06-19 14:40:00|196.52|196.44|196.57|196.49|196.62|196.49|196.52|196.44|28
1750344010000|2025-06-19 14:40:10|196.62||196.57||196.62||196.57||1
1750344020000|2025-06-19 14:40:20|196.62|196.54|196.62|196.49|196.62|196.54|196.62|196.49|4
1750344030000|2025-06-19 14:40:30||196.54||196.54||196.54||196.49|3
1750344040000|2025-06-19 14:40:40|196.67|196.49|196.67|196.59|196.67|196.59|196.67|196.49|47
1750344050000|2025-06-19 14:40:50|196.62|196.54|196.67|196.54|196.67|196.59|196.62|196.54|2
1750344060000|2025-06-19 14:41:00||196.59||196.59||196.59||196.54|456
1750344070000|2025-06-19 14:41:10||196.54||196.59||196.59||196.54|1
1750344080000|2025-06-19 14:41:20|||||||||1
1750344090000|2025-06-19 14:41:30|||||||||4
1750344100000|2025-06-19 14:41:40||196.54||196.54||196.59||196.54|0
1750344110000|2025-06-19 14:41:50|196.62||196.62||196.62||196.62||1
1750344120000|2025-06-19 14:42:00|196.57|196.49|196.57|196.49|196.62|196.49|196.57|196.49|11
1750344130000|2025-06-19 14:42:10|196.62|196.54|196.62|196.49|196.62|196.54|196.62|196.49|706
1750344140000|2025-06-19 14:42:20||196.54||196.49||196.54||196.49|1
1750344150000|2025-06-19 14:42:30|196.57|196.44|196.57|196.44|196.57|196.44|196.57|196.44|2
1750344160000|2025-06-19 14:42:40|196.52||196.52||196.52||196.52||5
1750344170000|2025-06-19 14:42:50|||||||||1
1750344180000|2025-06-19 14:43:00|196.57||196.52||196.57||196.52||3
1750344190000|2025-06-19 14:43:10|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|3
1750344200000|2025-06-19 14:43:20|||||||||1
1750344210000|2025-06-19 14:43:30|196.47|196.39|196.52|196.39|196.52|196.39|196.47|196.39|1
1750344220000|2025-06-19 14:43:40||196.44||196.39||196.44||196.39|5
1750344230000|2025-06-19 14:43:50|196.47|196.44|196.47|196.39|196.47|196.44|196.47|196.39|1
1750344240000|2025-06-19 14:44:00|196.52|196.44|196.52|196.44|196.52|196.44|196.47|196.39|2
1750344250000|2025-06-19 14:44:10|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|1
1750344260000|2025-06-19 14:44:20|||||||||51
1750344270000|2025-06-19 14:44:30|||||||||29
1750344280000|2025-06-19 14:44:40|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|38
1750344290000|2025-06-19 14:44:50|||||||||1
1750344300000|2025-06-19 14:45:00|196.57|196.49|196.52|196.44|196.57|196.49|196.52|196.44|31
1750344310000|2025-06-19 14:45:10|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.44|73
1750344320000|2025-06-19 14:45:20|196.62|196.54|196.57|196.49|196.62|196.54|196.57|196.49|22
1750344330000|2025-06-19 14:45:30|196.62|196.54|196.67|196.59|196.67|196.59|196.62|196.54|252
1750344340000|2025-06-19 14:45:40|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|34
1750344360000|2025-06-19 14:46:00|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|1003
1750344370000|2025-06-19 14:46:10|||||||||102
1750344380000|2025-06-19 14:46:20|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.59|24
1750344390000|2025-06-19 14:46:30|||||||||1
1750344400000|2025-06-19 14:46:40|||||||||4
1750344410000|2025-06-19 14:46:50||196.59||196.64||196.64||196.59|3
1750344420000|2025-06-19 14:47:00|||||||||4
1750344430000|2025-06-19 14:47:10|||||||||7
1750344440000|2025-06-19 14:47:20|||||||||1
1750344450000|2025-06-19 14:47:30|||||||||2
1750344470000|2025-06-19 14:47:50|||||||||1
1750344480000|2025-06-19 14:48:00|196.77|196.69|196.72|196.64|196.77|196.69|196.72|196.64|56
1750344490000|2025-06-19 14:48:10|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.64|49
1750344510000|2025-06-19 14:48:30|||||||||2
1750344520000|2025-06-19 14:48:40|||||||||1
1750344540000|2025-06-19 14:49:00|196.82|196.74|196.82|196.69|196.82|196.74|196.77|196.69|117
1750344550000|2025-06-19 14:49:10|196.77||196.77||196.82||196.77||3
1750344560000|2025-06-19 14:49:20||196.64||196.69||196.69||196.64|9
1750344570000|2025-06-19 14:49:30||196.64||196.69||196.69||196.64|0
1750344580000|2025-06-19 14:49:40|||||||||1
1750344590000|2025-06-19 14:49:50|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|39
1750344600000|2025-06-19 14:50:00|196.67|196.59|196.77|196.64|196.77|196.64|196.67|196.59|86
1750344610000|2025-06-19 14:50:10|196.72|196.69|196.77|196.69|196.77|196.69|196.72|196.69|34
1750344620000|2025-06-19 14:50:20|||||||||52
1750344630000|2025-06-19 14:50:30|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|89
1750344640000|2025-06-19 14:50:40|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.64|1
1750344650000|2025-06-19 14:50:50||196.64||196.64||196.64||196.64|0
1750344660000|2025-06-19 14:51:00||196.69||196.64||196.69||196.64|3
1750344670000|2025-06-19 14:51:10|196.72||196.72||196.77||196.72||2
1750344690000|2025-06-19 14:51:30|||||||||5
1750344700000|2025-06-19 14:51:40|196.77||196.77||196.77||196.72||10
1750344710000|2025-06-19 14:51:50|196.72||196.72||196.77||196.72||6
1750344720000|2025-06-19 14:52:00|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|0
1750344730000|2025-06-19 14:52:10|||||||||2
1750344740000|2025-06-19 14:52:20|||||||||1
1750344750000|2025-06-19 14:52:30||196.64||196.69||196.69||196.64|10
1750344760000|2025-06-19 14:52:40|||||||||2
1750344770000|2025-06-19 14:52:50|||||||||2
1750344780000|2025-06-19 14:53:00|||||||||1
1750344790000|2025-06-19 14:53:10|||||||||1
1750344800000|2025-06-19 14:53:20|||||||||1
1750344810000|2025-06-19 14:53:30|||||||||1
1750344820000|2025-06-19 14:53:40|||||||||3
1750344830000|2025-06-19 14:53:50|196.72|196.64|196.72|196.64|196.77|196.64|196.72|196.64|16
1750344840000|2025-06-19 14:54:00||196.59||196.64||196.64||196.59|6
1750344850000|2025-06-19 14:54:10|196.77||196.72||196.77||196.72||1
1750344860000|2025-06-19 14:54:20|||||||||1
1750344870000|2025-06-19 14:54:30|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|28
1750344880000|2025-06-19 14:54:40|||||||||2
1750344890000|2025-06-19 14:54:50|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|254
1750344900000|2025-06-19 14:55:00|196.87||196.87||196.87||196.82||4
1750344910000|2025-06-19 14:55:10|196.92|196.79|196.92|196.79|196.92|196.79|196.92|196.79|1
1750344920000|2025-06-19 14:55:20||196.84||196.84||196.84||196.79|1
1750344930000|2025-06-19 14:55:30|196.97||196.92||196.97||196.92||13
1750344940000|2025-06-19 14:55:40|196.97|196.89|196.97|196.84|196.97|196.89|196.92|196.84|305
1750344950000|2025-06-19 14:55:50|196.92|196.89|196.97|196.89|196.97|196.89|196.92|196.84|2
1750344960000|2025-06-19 14:56:00|||||||||3
1750344970000|2025-06-19 14:56:10|||||||||1
1750344980000|2025-06-19 14:56:20|196.92|196.84|196.92|196.84|196.92|196.84|196.92|196.84|222
1750344990000|2025-06-19 14:56:30|||||||||2
1750345000000|2025-06-19 14:56:40|||||||||5
1750345010000|2025-06-19 14:56:50|196.87|196.79|196.92|196.84|196.92|196.84|196.87|196.79|64
1750345020000|2025-06-19 14:57:00|||||||||4
1750345030000|2025-06-19 14:57:10||196.79||196.79||196.79||196.79|57
1750345040000|2025-06-19 14:57:20||196.84||196.79||196.84||196.79|2
1750345050000|2025-06-19 14:57:30|196.87|196.84|196.87|196.79|196.87|196.84|196.87|196.79|0
1750345060000|2025-06-19 14:57:40|||||||||3
1750345070000|2025-06-19 14:57:50|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|2
1750345080000|2025-06-19 14:58:00|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|8
1750345090000|2025-06-19 14:58:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|1
1750345100000|2025-06-19 14:58:20|||||||||1
1750345110000|2025-06-19 14:58:30|||||||||2
1750345120000|2025-06-19 14:58:40|||||||||3
1750345130000|2025-06-19 14:58:50|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.69|41
1750345140000|2025-06-19 14:59:00|||||||||5
1750345150000|2025-06-19 14:59:10|||||||||10
1750345170000|2025-06-19 14:59:30|||||||||2
1750345180000|2025-06-19 14:59:40||196.64||196.64||196.69||196.64|6
1750345190000|2025-06-19 14:59:50|196.72||196.77||196.77||196.72||1
1750345200000|2025-06-19 15:00:00|196.72|196.69|196.72|196.64|196.77|196.69|196.72|196.64|3
1750345210000|2025-06-19 15:00:10|196.77|196.69|196.77|196.64|196.77|196.69|196.72|196.64|14
1750345220000|2025-06-19 15:00:20||196.69||196.69||196.69||196.64|1
1750345230000|2025-06-19 15:00:30|196.72|196.64|196.72|196.64|196.72|196.69|196.72|196.64|54
1750345240000|2025-06-19 15:00:40|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|168
1750345250000|2025-06-19 15:00:50|||||||||4
1750345260000|2025-06-19 15:01:00|196.62|196.54|196.62|196.54|196.62|196.54|196.62|196.54|1
1750345270000|2025-06-19 15:01:10|||||||||4
1750345280000|2025-06-19 15:01:20|196.67|196.59|196.67|196.59|196.67|196.59|196.62|196.54|10
1750345290000|2025-06-19 15:01:30||196.54||196.59||196.59||196.54|262
1750345300000|2025-06-19 15:01:40||196.54||196.54||196.59||196.54|777
1750345310000|2025-06-19 15:01:50||196.59||196.59||196.59||196.59|2
1750345320000|2025-06-19 15:02:00|||||||||1
1750345330000|2025-06-19 15:02:10|||||||||250
1750345340000|2025-06-19 15:02:20||196.54||196.59||196.59||196.54|401
1750345350000|2025-06-19 15:02:30||196.54||196.54||196.54||196.54|1
1750345360000|2025-06-19 15:02:40||196.59||196.54||196.59||196.54|1
1750345370000|2025-06-19 15:02:50||196.59||196.54||196.59||196.54|42
1750345380000|2025-06-19 15:03:00|196.62|196.59|196.67|196.54|196.67|196.59|196.62|196.54|54
1750345390000|2025-06-19 15:03:10|196.62|196.59|196.67|196.59|196.67|196.59|196.62|196.59|7
1750345400000|2025-06-19 15:03:20||196.54||196.54||196.59||196.54|1
1750345410000|2025-06-19 15:03:30|||||||||1
1750345420000|2025-06-19 15:03:40|196.72|196.59|196.72|196.59|196.72|196.59|196.72|196.54|313
1750345430000|2025-06-19 15:03:50|196.67||196.67||196.67||196.67||4
1750345450000|2025-06-19 15:04:10|||||||||51
1750345460000|2025-06-19 15:04:20|196.72||196.72||196.72||196.72||117
1750345470000|2025-06-19 15:04:30|196.77|196.64|196.82|196.74|196.82|196.74|196.77|196.59|437
1750345480000|2025-06-19 15:04:40|196.87|196.79|196.87|196.79|196.87|196.79|196.87|196.79|101
1750345490000|2025-06-19 15:04:50|||||||||2
1750345500000|2025-06-19 15:05:00|196.82|196.74|196.77|196.69|196.87|196.79|196.77|196.69|25
1750345510000|2025-06-19 15:05:10|196.82|196.74|196.82|196.74|196.82|196.74|196.82|196.74|48
1750345520000|2025-06-19 15:05:20|196.87||196.82||196.87||196.82||442
1750345530000|2025-06-19 15:05:30|196.87||196.87||196.87||196.82||3
1750345540000|2025-06-19 15:05:40|196.82|196.69|196.77|196.69|196.87|196.69|196.77|196.69|56
1750345550000|2025-06-19 15:05:50|||||||||2
1750345560000|2025-06-19 15:06:00|||||||||2
1750345570000|2025-06-19 15:06:10|196.72|196.64|196.72|196.64|196.72|196.69|196.72|196.64|4
1750345580000|2025-06-19 15:06:20|196.77|196.69|196.77|196.69|196.77|196.69|196.77|196.64|5
1750345600000|2025-06-19 15:06:40|||||||||3
1750345610000|2025-06-19 15:06:50|196.82||196.82||196.82||196.82||17
1750345620000|2025-06-19 15:07:00|196.77||196.77||196.82||196.77||0
1750345630000|2025-06-19 15:07:10||196.64||196.69||196.69||196.64|1
1750345640000|2025-06-19 15:07:20||196.64||196.69||196.69||196.64|3
1750345650000|2025-06-19 15:07:30|196.72|196.64|196.72|196.64|196.72|196.64|196.72|196.64|2
1750345670000|2025-06-19 15:07:50|||||||||5
1750345680000|2025-06-19 15:08:00|196.67|196.59|196.72|196.64|196.72|196.64|196.67|196.59|35
1750345690000|2025-06-19 15:08:10||196.59||196.64||196.64||196.59|0
1750345700000|2025-06-19 15:08:20|||||||||1
1750345710000|2025-06-19 15:08:30|196.67|196.59|196.67|196.59|196.67|196.59|196.67|196.59|13
1750345720000|2025-06-19 15:08:40|196.72|196.64|196.72|196.59|196.72|196.64|196.72|196.59|234
1750345730000|2025-06-19 15:08:50|196.67||196.72||196.72||196.67||48
1750345740000|2025-06-19 15:09:00|196.67|196.64|196.67|196.59|196.67|196.64|196.67|196.59|3
1750345750000|2025-06-19 15:09:10|196.72|196.64|196.72|196.59|196.72|196.64|196.72|196.59|1
1750345760000|2025-06-19 15:09:20|196.67||196.67||196.67||196.67||8
1750345770000|2025-06-19 15:09:30|196.62|196.54|196.62|196.49|196.62|196.54|196.57|196.49|108
1750345780000|2025-06-19 15:09:40||196.54||196.49||196.54||196.49|1
1750345790000|2025-06-19 15:09:50|196.57||196.57||196.62||196.57||18
1750345800000|2025-06-19 15:10:00|196.52|196.44|196.52|196.44|196.52|196.44|196.52|196.44|19
1750345810000|2025-06-19 15:10:10|||||||||1
1750345820000|2025-06-19 15:10:20||196.39||196.39||196.44||196.39|85
1750345830000|2025-06-19 15:10:30|196.47|196.44|196.47|196.39|196.47|196.44|196.47|196.34|12
1750345840000|2025-06-19 15:10:40|||||||||3
1750345850000|2025-06-19 15:10:50|||||||||1
1750345860000|2025-06-19 15:11:00|196.42|196.34|196.42|196.34|196.42|196.34|196.42|196.34|1
1750345870000|2025-06-19 15:11:10|196.47|196.39|196.47|196.34|196.47|196.39|196.47|196.34|9
1750345880000|2025-06-19 15:11:20|196.42|196.39|196.47|196.34|196.47|196.39|196.42|196.34|1
1750345890000|2025-06-19 15:11:30|196.37|196.24|196.37|196.24|196.37|196.29|196.37|196.24|358
1750345900000|2025-06-19 15:11:40|196.32|196.29|196.37|196.29|196.37|196.29|196.32|196.29|9
1750345910000|2025-06-19 15:11:50|||||||||1
1750345920000|2025-06-19 15:12:00||196.24||196.29||196.29||196.24|400
1750345930000|2025-06-19 15:12:10|||||||||4
1750345940000|2025-06-19 15:12:20|||||||||1
1750345950000|2025-06-19 15:12:30|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|95
1750345960000|2025-06-19 15:12:40|||||||||1
1750345970000|2025-06-19 15:12:50|196.37|196.29|196.37|196.29|196.37|196.29|196.37|196.29|571
1750345980000|2025-06-19 15:13:00|196.32|196.24|196.37|196.24|196.37|196.24|196.32|196.24|23
1750345990000|2025-06-19 15:13:10|196.32|196.29|196.37|196.24|196.37|196.29|196.32|196.24|1
1750346000000|2025-06-19 15:13:20|196.32|196.29|196.32|196.24|196.37|196.29|196.32|196.24|2
1750346010000|2025-06-19 15:13:30|196.37||196.37||196.37||196.32||2
1750346020000|2025-06-19 15:13:40||196.29||196.29||196.29||196.24|1
1750346030000|2025-06-19 15:13:50|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|11
1750346040000|2025-06-19 15:14:00|196.42|196.34|196.42|196.34|196.42|196.34|196.37|196.29|3
1750346050000|2025-06-19 15:14:10|196.37|196.29|196.42|196.29|196.42|196.34|196.37|196.29|2
1750346060000|2025-06-19 15:14:20|196.37|196.24|196.37|196.24|196.42|196.24|196.37|196.24|3
1750346070000|2025-06-19 15:14:30|196.32|196.29|196.32|196.24|196.32|196.29|196.32|196.24|3
1750346080000|2025-06-19 15:14:40|196.37||196.32||196.37||196.32||1
1750346090000|2025-06-19 15:14:50|196.37||196.32||196.37||196.32||1
1750346100000|2025-06-19 15:15:00|||||||||55
1750346110000|2025-06-19 15:15:10|196.37|196.29|196.37|196.24|196.37|196.29|196.32|196.24|4
1750346120000|2025-06-19 15:15:20|196.32||196.37||196.37||196.32||2
1750346130000|2025-06-19 15:15:30|196.32||196.37||196.37||196.32||1
1750346140000|2025-06-19 15:15:40|196.32|196.29|196.37|196.24|196.37|196.29|196.32|196.24|320
1750346150000|2025-06-19 15:15:50||196.29||196.24||196.29||196.24|12
1750346160000|2025-06-19 15:16:00|||||||||2
1750346170000|2025-06-19 15:16:10|196.32||196.32||196.32||196.32||1
1750346180000|2025-06-19 15:16:20|196.37|196.29|196.37|196.29|196.37|196.29|196.32|196.29|9
1750346190000|2025-06-19 15:16:30|||||||||203
1750346200000|2025-06-19 15:16:40|||||||||4
1750346210000|2025-06-19 15:16:50|196.42|196.34|196.37|196.29|196.42|196.34|196.37|196.29|3
1750346220000|2025-06-19 15:17:00|196.32|196.24|196.37|196.29|196.37|196.29|196.32|196.24|1
1750346230000|2025-06-19 15:17:10|196.42||196.42||196.42||196.42||39
1750346240000|2025-06-19 15:17:20|196.37||196.37||196.37||196.37||5
1750346250000|2025-06-19 15:17:30|||||||||2
1750346260000|2025-06-19 15:17:40|||||||||1
1750346280000|2025-06-19 15:18:00|196.32|196.24|196.32|196.24|196.32|196.24|196.32|196.24|6
1750346290000|2025-06-19 15:18:10|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|2
1750346300000|2025-06-19 15:18:20||196.29||196.24||196.29||196.24|1
1750346310000|2025-06-19 15:18:30|196.32||196.32||196.37||196.32||2
1750346320000|2025-06-19 15:18:40|||||||||2
1750346330000|2025-06-19 15:18:50|||||||||731
1750346340000|2025-06-19 15:19:00|||||||||1
1750346350000|2025-06-19 15:19:10|196.27|196.19|196.27|196.19|196.27|196.19|196.27|196.19|38
1750346360000|2025-06-19 15:19:20|||||||||23
1750346370000|2025-06-19 15:19:30||196.14||196.19||196.19||196.14|195
1750346390000|2025-06-19 15:19:50|196.22|196.14|196.27|196.19|196.27|196.19|196.22|196.14|297
1750346400000|2025-06-19 15:20:00|196.22|196.14|196.22|196.14|196.22|196.14|196.22|196.14|4
1750346420000|2025-06-19 15:20:20|196.17|196.09|196.22|196.09|196.22|196.09|196.17|196.09|121
1750346430000|2025-06-19 15:20:30|196.17||196.17||196.22||196.17||2
1750346440000|2025-06-19 15:20:40|||||||||16
1750346450000|2025-06-19 15:20:50|196.12|196.04|196.12|196.04|196.12|196.04|196.12|196.04|100
1750346460000|2025-06-19 15:21:00|196.07|195.99|196.07|195.99|196.07|195.99|196.07|195.99|42
1750346470000|2025-06-19 15:21:10|||||||||1
1750346480000|2025-06-19 15:21:20|||||||||2
1750346490000|2025-06-19 15:21:30|||||||||463
1750346500000|2025-06-19 15:21:40|196.02|195.94|196.02|195.94|196.02|195.94|196.02|195.94|143
1750346510000|2025-06-19 15:21:50|195.97|195.89|195.92|195.84|195.97|195.89|195.92|195.84|131
1750346520000|2025-06-19 15:22:00|||||||||91
1750346530000|2025-06-19 15:22:10|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|33
1750346540000|2025-06-19 15:22:20|||||||||6
1750346550000|2025-06-19 15:22:30|||||||||108
1750346560000|2025-06-19 15:22:40|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|431
1750346570000|2025-06-19 15:22:50|195.87|195.79|195.87|195.79|195.87|195.84|195.87|195.79|22
1750346580000|2025-06-19 15:23:00|195.92||195.87||195.92||195.87||4
1750346590000|2025-06-19 15:23:10|||||||||36
1750346600000|2025-06-19 15:23:20|||||||||43
1750346610000|2025-06-19 15:23:30|||||||||295
1750346620000|2025-06-19 15:23:40|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|116
1750346630000|2025-06-19 15:23:50|195.87||195.87||195.87||195.87||1
1750346640000|2025-06-19 15:24:00||195.79||195.79||195.79||195.74|0
1750346650000|2025-06-19 15:24:10|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|6
1750346660000|2025-06-19 15:24:20|||||||||1
1750346670000|2025-06-19 15:24:30|||||||||3
1750346680000|2025-06-19 15:24:40|||||||||1
1750346690000|2025-06-19 15:24:50|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|29
1750346700000|2025-06-19 15:25:00|195.92|195.84|195.87|195.79|195.92|195.84|195.87|195.79|85
1750346710000|2025-06-19 15:25:10|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.79|42
1750346720000|2025-06-19 15:25:20|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|150
1750346730000|2025-06-19 15:25:30|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.79|26
1750346740000|2025-06-19 15:25:40|195.97|195.89|195.97|195.89|195.97|195.89|195.97|195.89|247
1750346750000|2025-06-19 15:25:50|||||||||6
1750346760000|2025-06-19 15:26:00|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|2
1750346770000|2025-06-19 15:26:10|195.87|195.79|195.87|195.79|195.92|195.84|195.87|195.79|48
1750346780000|2025-06-19 15:26:20|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|334
1750346800000|2025-06-19 15:26:40|||||||||5
1750346810000|2025-06-19 15:26:50||195.79||195.79||195.79||195.79|22
1750346820000|2025-06-19 15:27:00|195.87|195.84|195.87|195.79|195.87|195.84|195.82|195.74|142
1750346830000|2025-06-19 15:27:10|195.92|195.84|195.87|195.79|195.92|195.84|195.87|195.79|490
1750346840000|2025-06-19 15:27:20|||||||||1
1750346850000|2025-06-19 15:27:30|||||||||2
1750346860000|2025-06-19 15:27:40|||||||||5
1750346880000|2025-06-19 15:28:00|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|35
1750346890000|2025-06-19 15:28:10|||||||||18
1750346900000|2025-06-19 15:28:20|195.87|195.79|195.87|195.74|195.87|195.79|195.82|195.74|85
1750346910000|2025-06-19 15:28:30||195.79||195.74||195.79||195.74|71
1750346920000|2025-06-19 15:28:40|195.82|195.79|195.82|195.74|195.87|195.79|195.82|195.74|5
1750346930000|2025-06-19 15:28:50|195.87|195.79|195.87|195.74|195.87|195.79|195.82|195.74|43
1750346940000|2025-06-19 15:29:00|195.82|195.69|195.77|195.69|195.82|195.69|195.77|195.69|58
1750346950000|2025-06-19 15:29:10|195.82||195.82||195.82||195.77||3
1750346960000|2025-06-19 15:29:20|195.77|195.74|195.87|195.74|195.87|195.74|195.77|195.74|116
1750346970000|2025-06-19 15:29:30|195.82|195.69|195.77|195.69|195.82|195.74|195.72|195.64|699
1750346980000|2025-06-19 15:29:40|195.82|195.74|195.82|195.74|195.82|195.74|195.82|195.74|194
1750346990000|2025-06-19 15:29:50||195.69||195.69||195.74||195.69|213
1750347000000|2025-06-19 15:30:00|195.87|195.74|195.87|195.79|195.87|195.79|195.82|195.69|61
1750347010000|2025-06-19 15:30:10|195.92||195.87||195.92||195.87||113
1750347020000|2025-06-19 15:30:20|195.92||195.92||195.92||195.92||0
1750347030000|2025-06-19 15:30:30||195.84||195.79||195.84||195.79|1
1750347040000|2025-06-19 15:30:40|195.87|195.84|195.92|195.79|195.92|195.84|195.87|195.79|7
1750347050000|2025-06-19 15:30:50|195.87|195.74|195.92|195.79|195.92|195.79|195.82|195.74|116
1750347060000|2025-06-19 15:31:00|195.87|195.69|195.82|195.69|195.87|195.69|195.82|195.69|144
1750347070000|2025-06-19 15:31:10||195.74||195.74||195.74||195.74|381
1750347080000|2025-06-19 15:31:20|195.87|195.79|195.87|195.79|195.87|195.79|195.82|195.74|32
1750347090000|2025-06-19 15:31:30|195.82|195.74|195.82|195.74|195.87|195.74|195.82|195.74|1
1750347100000|2025-06-19 15:31:40|195.87||195.82||195.87||195.82||1
1750347110000|2025-06-19 15:31:50|195.77|195.69|195.77|195.69|195.77|195.69|195.77|195.69|28
1750347120000|2025-06-19 15:32:00|||||||||1
1750347130000|2025-06-19 15:32:10|||||||||2
1750347140000|2025-06-19 15:32:20|195.82|195.74|195.82|195.69|195.82|195.74|195.77|195.69|16
1750347150000|2025-06-19 15:32:30|195.77||195.77||195.82||195.77||0
1750347160000|2025-06-19 15:32:40|195.82|195.74|195.82|195.69|195.82|195.74|195.82|195.69|10
1750347170000|2025-06-19 15:32:50|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|501
1750347180000|2025-06-19 15:33:00|195.92|195.84|195.97|195.84|195.97|195.89|195.92|195.84|33
1750347190000|2025-06-19 15:33:10||195.89||195.84||195.89||195.84|15
1750347200000|2025-06-19 15:33:20|196.02|195.89|195.92|195.84|196.02|195.89|195.92|195.84|2
1750347210000|2025-06-19 15:33:30|195.97||195.92||195.97||195.92||150
1750347220000|2025-06-19 15:33:40|195.97||195.97||195.97||195.92||1
1750347230000|2025-06-19 15:33:50|196.02|195.89|195.92|195.84|196.07|195.94|195.92|195.84|118
1750347240000|2025-06-19 15:34:00|195.97|195.69|195.82|195.74|195.97|195.74|195.77|195.69|666
1750347250000|2025-06-19 15:34:10|195.87||195.87||195.87||195.87||39
1750347260000|2025-06-19 15:34:20|195.92|195.79|195.82|195.69|195.92|195.79|195.82|195.69|50
1750347270000|2025-06-19 15:34:30|195.92|195.74|195.87|195.79|195.92|195.84|195.87|195.69|560
1750347280000|2025-06-19 15:34:40|195.82|195.74|195.87|195.79|195.92|195.79|195.82|195.74|28
1750347290000|2025-06-19 15:34:50|195.92|195.84|195.82|195.74|195.92|195.84|195.82|195.74|571
1750347300000|2025-06-19 15:35:00|195.77|195.69|195.77|195.64|195.77|195.69|195.77|195.64|212
1750347310000|2025-06-19 15:35:10|195.72|195.59|195.67|195.59|195.77|195.59|195.67|195.59|17
1750347320000|2025-06-19 15:35:20|||||||||65
1750347340000|2025-06-19 15:35:40|195.72|195.64|195.72|195.64|195.72|195.64|195.72|195.64|26
1750347350000|2025-06-19 15:35:50|195.67|195.59|195.67|195.59|195.67|195.59|195.67|195.59|44
1750347360000|2025-06-19 15:36:00|195.62|195.54|195.62|195.54|195.62|195.54|195.62|195.54|9
1750347370000|2025-06-19 15:36:10|195.67|195.49|195.57|195.49|195.67|195.49|195.57|195.49|35
1750347380000|2025-06-19 15:36:20|195.52|195.44|195.47|195.39|195.52|195.44|195.47|195.39|14
1750347390000|2025-06-19 15:36:30|195.57|195.44|195.57|195.49|195.62|195.54|195.52|195.44|193
1750347400000|2025-06-19 15:36:40|195.62||195.57||195.62||195.57||2
1750347410000|2025-06-19 15:36:50|195.52|195.44|195.57|195.49|195.57|195.49|195.52|195.44|103
1750347420000|2025-06-19 15:37:00|195.52|195.44|195.52|195.44|195.52|195.44|195.52|195.44|1
1750347430000|2025-06-19 15:37:10|||||||||2
1750347440000|2025-06-19 15:37:20|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|5
1750347450000|2025-06-19 15:37:30|195.52||195.52||195.52||195.47||1
1750347460000|2025-06-19 15:37:40|195.47||195.47||195.47||195.47||1
1750347470000|2025-06-19 15:37:50|||||||||1
1750347480000|2025-06-19 15:38:00|195.52|195.34|195.47|195.34|195.52|195.34|195.42|195.34|65
1750347490000|2025-06-19 15:38:10|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|166
1750347500000|2025-06-19 15:38:20|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|189
1750347510000|2025-06-19 15:38:30|195.52|195.44|195.57|195.44|195.57|195.49|195.52|195.44|37
1750347520000|2025-06-19 15:38:40|||||||||182
1750347530000|2025-06-19 15:38:50|195.52||195.52||195.52||195.52||79
1750347540000|2025-06-19 15:39:00|195.57|195.39|195.52|195.39|195.57|195.39|195.47|195.39|128
1750347550000|2025-06-19 15:39:10|||||||||1
1750347560000|2025-06-19 15:39:20|195.47|195.34|195.42|195.34|195.47|195.34|195.42|195.34|81
1750347570000|2025-06-19 15:39:30|195.47|195.29|195.42|195.29|195.47|195.29|195.42|195.29|85
1750347580000|2025-06-19 15:39:40|195.37||195.37||195.42||195.37||7
1750347590000|2025-06-19 15:39:50|195.42||195.42||195.42||195.42||0
1750347600000|2025-06-19 15:40:00|195.47|195.34|195.52|195.44|195.52|195.44|195.47|195.34|106
1750347610000|2025-06-19 15:40:10|||||||||1
1750347620000|2025-06-19 15:40:20|||||||||108
1750347630000|2025-06-19 15:40:30|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|0
1750347640000|2025-06-19 15:40:40|||||||||2
1750347650000|2025-06-19 15:40:50|195.52||195.52||195.52||195.52||1
1750347660000|2025-06-19 15:41:00||195.44||195.39||195.44||195.39|0
1750347670000|2025-06-19 15:41:10|195.47|195.44|195.47|195.39|195.47|195.44|195.47|195.39|2
1750347680000|2025-06-19 15:41:20|195.42|195.34|195.42|195.34|195.42|195.34|195.42|195.34|1
1750347690000|2025-06-19 15:41:30|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|1
1750347700000|2025-06-19 15:41:40|195.52||195.47||195.52||195.47||31
1750347710000|2025-06-19 15:41:50|195.42|195.34|195.42|195.34|195.42|195.34|195.42|195.34|30
1750347720000|2025-06-19 15:42:00|195.52|195.39|195.52|195.44|195.52|195.44|195.52|195.39|100
1750347730000|2025-06-19 15:42:10|||||||||1
1750347740000|2025-06-19 15:42:20|195.47|195.39|195.42|195.34|195.47|195.39|195.42|195.34|308
1750347750000|2025-06-19 15:42:30|||||||||1
1750347760000|2025-06-19 15:42:40|||||||||2
1750347770000|2025-06-19 15:42:50|||||||||1
1750347780000|2025-06-19 15:43:00|195.37|195.29|195.42|195.34|195.42|195.34|195.37|195.29|3
1750347790000|2025-06-19 15:43:10|195.52|195.39|195.52|195.44|195.52|195.44|195.52|195.39|138
1750347800000|2025-06-19 15:43:20|||||||||2
1750347810000|2025-06-19 15:43:30|||||||||3360
1750347820000|2025-06-19 15:43:40||195.39||195.44||195.44||195.39|2241
1750347830000|2025-06-19 15:43:50|||||||||1
1750347840000|2025-06-19 15:44:00|||||||||2
1750347850000|2025-06-19 15:44:10|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|309
1750347860000|2025-06-19 15:44:20|195.52|195.44|195.52|195.39|195.52|195.44|195.52|195.39|13
1750347870000|2025-06-19 15:44:30||195.44||195.39||195.44||195.39|0
1750347880000|2025-06-19 15:44:40|||||||||1
1750347890000|2025-06-19 15:44:50||195.44||195.44||195.44||195.44|1
1750347900000|2025-06-19 15:45:00|||||||||1
1750347910000|2025-06-19 15:45:10|||||||||2
1750347930000|2025-06-19 15:45:30||195.39||195.39||195.39||195.39|2
1750347940000|2025-06-19 15:45:40||195.44||195.44||195.44||195.39|1
1750347950000|2025-06-19 15:45:50||195.39||195.44||195.44||195.39|0
1750347960000|2025-06-19 15:46:00|||||||||1
1750347970000|2025-06-19 15:46:10|||||||||3
1750347990000|2025-06-19 15:46:30|195.57|195.49|195.57|195.49|195.57|195.49|195.57|195.49|16
1750348000000|2025-06-19 15:46:40||195.44||195.44||195.44||195.44|0
1750348010000|2025-06-19 15:46:50|195.52||195.52||195.52||195.52||26
1750348030000|2025-06-19 15:47:10|||||||||27
1750348040000|2025-06-19 15:47:20|195.57|195.49|195.57|195.49|195.57|195.49|195.57|195.49|33
1750348050000|2025-06-19 15:47:30|||||||||2
1750348070000|2025-06-19 15:47:50|||||||||2
1750348090000|2025-06-19 15:48:10||195.44||195.49||195.49||195.44|1
1750348100000|2025-06-19 15:48:20||195.44||195.49||195.49||195.44|2
1750348120000|2025-06-19 15:48:40|||||||||1
1750348130000|2025-06-19 15:48:50|195.62|195.54|195.62|195.54|195.62|195.54|195.62|195.54|42
1750348140000|2025-06-19 15:49:00|||||||||1
1750348150000|2025-06-19 15:49:10|||||||||1
1750348160000|2025-06-19 15:49:20|||||||||1
1750348180000|2025-06-19 15:49:40|||||||||3
1750348200000|2025-06-19 15:50:00|195.67||195.67||195.67||195.67||1
1750348210000|2025-06-19 15:50:10|195.62||195.67||195.67||195.62||1
1750348220000|2025-06-19 15:50:20|||||||||1
1750348230000|2025-06-19 15:50:30|||||||||1
1750348240000|2025-06-19 15:50:40|195.62||195.62||195.62||195.62||1
1750348250000|2025-06-19 15:50:50|195.67||195.62||195.67||195.62||1
1750348260000|2025-06-19 15:51:00|195.57|195.49|195.62|195.49|195.62|195.49|195.57|195.49|84
1750348270000|2025-06-19 15:51:10|195.57||195.57||195.57||195.57||0
1750348280000|2025-06-19 15:51:20|195.62||195.62||195.62||195.62||0
1750348290000|2025-06-19 15:51:30|195.57||195.57||195.57||195.57||0
1750348300000|2025-06-19 15:51:40|||||||||68
1750348310000|2025-06-19 15:51:50|||||||||3
1750348320000|2025-06-19 15:52:00|||||||||79
1750348330000|2025-06-19 15:52:10|||||||||25
1750348350000|2025-06-19 15:52:30|||||||||1
1750348360000|2025-06-19 15:52:40|||||||||25
1750348370000|2025-06-19 15:52:50|||||||||94
1750348380000|2025-06-19 15:53:00|195.52|195.39|195.52|195.39|195.52|195.39|195.52|195.39|411
1750348390000|2025-06-19 15:53:10||195.44||195.39||195.44||195.39|8
1750348400000|2025-06-19 15:53:20|195.47|195.44|195.47|195.34|195.47|195.44|195.47|195.34|14
1750348410000|2025-06-19 15:53:30|195.42||195.47||195.47||195.42||1
1750348420000|2025-06-19 15:53:40|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|46
1750348430000|2025-06-19 15:53:50|195.47|195.34|195.42|195.34|195.47|195.34|195.42|195.34|0
1750348440000|2025-06-19 15:54:00|195.37|195.29|195.37|195.29|195.37|195.29|195.37|195.29|10
1750348450000|2025-06-19 15:54:10|195.32|195.24|195.32|195.24|195.32|195.24|195.32|195.24|31
1750348460000|2025-06-19 15:54:20|195.37|195.29|195.37|195.29|195.37|195.29|195.37|195.24|0
1750348480000|2025-06-19 15:54:40||195.24||195.24||195.29||195.24|0
1750348490000|2025-06-19 15:54:50||195.29||195.29||195.29||195.29|0
1750348500000|2025-06-19 15:55:00|195.42|195.34|195.47|195.34|195.47|195.34|195.42|195.34|1
1750348510000|2025-06-19 15:55:10||195.39||195.39||195.39||195.39|0
1750348520000|2025-06-19 15:55:20|195.52|195.34|195.52|195.44|195.52|195.44|195.52|195.34|17
1750348530000|2025-06-19 15:55:30||195.39||195.39||195.39||195.39|8
1750348540000|2025-06-19 15:55:40|195.57|195.44|195.57|195.44|195.57|195.49|195.57|195.44|0
1750348560000|2025-06-19 15:56:00||195.49||195.44||195.49||195.44|0
1750348570000|2025-06-19 15:56:10|195.47|195.49|195.52|195.39|195.52|195.49|195.47|195.34|5
1750348580000|2025-06-19 15:56:20|195.47|195.34|195.47|195.34|195.47|195.34|195.42|195.34|4
1750348590000|2025-06-19 15:56:30|||||||||1
1750348600000|2025-06-19 15:56:40||195.39||195.39||195.39||195.39|0
1750348610000|2025-06-19 15:56:50|195.52|195.34|195.47|195.34|195.52|195.34|195.42|195.34|7
1750348620000|2025-06-19 15:57:00|195.42|195.39|195.42|195.34|195.42|195.39|195.42|195.34|4
1750348630000|2025-06-19 15:57:10|195.47||195.47||195.47||195.47||0
1750348660000|2025-06-19 15:57:40|195.42||195.42||195.42||195.42||0
1750348670000|2025-06-19 15:57:50|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|0
1750348680000|2025-06-19 15:58:00|||||||||1
1750348700000|2025-06-19 15:58:20||195.34||195.34||195.34||195.34|81
1750348710000|2025-06-19 15:58:30||195.39||195.39||195.39||195.34|1
1750348730000|2025-06-19 15:58:50||195.34||195.34||195.34||195.34|2
1750348740000|2025-06-19 15:59:00|195.52|195.39|195.52|195.39|195.52|195.39|195.52|195.39|1
1750348750000|2025-06-19 15:59:10||195.44||195.39||195.44||195.39|0
1750348760000|2025-06-19 15:59:20|195.57|195.44|195.57|195.44|195.57|195.44|195.57|195.39|0
1750348770000|2025-06-19 15:59:30|195.52||195.57||195.57||195.52||0
1750348780000|2025-06-19 15:59:40|195.42|195.34|195.27|195.14|195.42|195.34|195.22|195.14|471
1750348790000|2025-06-19 15:59:50|195.32|195.19|195.27|195.14|195.32|195.19|195.17|195.09|212
1750348810000|2025-06-19 16:00:10|195.32||195.32||195.32||195.32||0
1750348820000|2025-06-19 16:00:20|195.27|195.19|195.32|195.19|195.32|195.19|195.27|195.19|0
1750348830000|2025-06-19 16:00:30|195.27|195.14|195.27|195.14|195.27|195.14|195.27|195.14|0
1750348840000|2025-06-19 16:00:40|195.32|195.19|195.32|195.19|195.32|195.19|195.32|195.19|7
1750348860000|2025-06-19 16:01:00|195.27|195.09|195.22|195.09|195.27|195.14|195.22|195.09|75
1750348870000|2025-06-19 16:01:10|||||||||114
1750348920000|2025-06-19 16:02:00|195.07|194.94|195.12|195.04|195.12|195.04|195.07|194.94|243
1750348930000|2025-06-19 16:02:10|195.17||195.17||195.17||195.17||0
1750348970000|2025-06-19 16:02:50|||||||||1906
1750348980000|2025-06-19 16:03:00|195.12|194.99|195.12|194.99|195.12|194.99|195.12|194.99|2859
1750349010000|2025-06-19 16:03:30|195.17|195.04|195.17|195.04|195.17|195.04|195.17|195.04|0
1750349020000|2025-06-19 16:03:40|195.12|194.94|195.07|194.94|195.12|194.94|195.07|194.94|7
1750349030000|2025-06-19 16:03:50|195.12|194.99|194.97|194.84|195.12|194.99|194.92|194.84|81
1750349090000|2025-06-19 16:04:50|195.02|194.89|195.02|194.94|195.02|194.94|195.02|194.89|14
1750349100000|2025-06-19 16:05:00|195.07||195.07||195.07||195.07||3
1750349150000|2025-06-19 16:05:50|195.12|194.99|195.12|194.99|195.12|194.99|195.12|194.99|9
1750349160000|2025-06-19 16:06:00|195.17|195.04|195.12|194.99|195.17|195.04|195.12|194.99|4
1750349170000|2025-06-19 16:06:10|195.07||195.12||195.12||195.07||0
1750349220000|2025-06-19 16:07:00|195.17|195.04|195.17|195.04|195.17|195.04|195.17|195.04|10
1750349240000|2025-06-19 16:07:20|195.22|195.09|195.22|195.09|195.22|195.09|195.22|195.09|9
1750349300000|2025-06-19 16:08:20|195.17||195.22||195.22||195.17||1
1750349310000|2025-06-19 16:08:30||195.14||195.09||195.14||195.09|0
1750349320000|2025-06-19 16:08:40||195.14||195.14||195.14||195.09|0
1750349330000|2025-06-19 16:08:50||195.09||195.09||195.09||195.09|0
1750349340000|2025-06-19 16:09:00|195.17||195.22||195.22||195.17||0
1750349350000|2025-06-19 16:09:10|195.17||195.17||195.17||195.17||0
1750349410000|2025-06-19 16:10:10|195.22|195.14|195.22|195.14|195.22|195.14|195.22|195.14|0
1750349420000|2025-06-19 16:10:20||195.09||195.09||195.09||195.09|0
1750349430000|2025-06-19 16:10:30|195.32|195.14|195.32|195.24|195.32|195.24|195.27|195.14|39
1750349440000|2025-06-19 16:10:40|195.37|195.29|195.37|195.29|195.37|195.29|195.37|195.29|3
1750349470000|2025-06-19 16:11:10|195.42||195.42||195.42||195.42||0
1750349510000|2025-06-19 16:11:50|||||||||1
1750349520000|2025-06-19 16:12:00||195.34||195.34||195.34||195.34|0
1750349590000|2025-06-19 16:13:10|||||||||2
1750349630000|2025-06-19 16:13:50||195.29||195.34||195.34||195.29|0
1750349640000|2025-06-19 16:14:00|195.47||195.42||195.47||195.42||4
1750349650000|2025-06-19 16:14:10|195.47||195.42||195.47||195.42||0
1750349710000|2025-06-19 16:15:10||195.29||195.29||195.29||195.29|25
1750349770000|2025-06-19 16:16:10|||||||||15
1750349780000|2025-06-19 16:16:20||195.34||195.34||195.34||195.29|0
1750349790000|2025-06-19 16:16:30|195.47||195.47||195.47||195.47||0
1750349810000|2025-06-19 16:16:50|||||||||1
1750349820000|2025-06-19 16:17:00|||||||||1
1750349860000|2025-06-19 16:17:40||195.39||195.39||195.39||195.39|0
1750349880000|2025-06-19 16:18:00|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|28
1750349930000|2025-06-19 16:18:50|195.37||195.37||195.37||195.37||0
1750349990000|2025-06-19 16:19:50|195.32|195.24|195.32|195.24|195.32|195.24|195.32|195.24|1
1750350070000|2025-06-19 16:21:10|195.37||195.37||195.37||195.37||7
1750350160000|2025-06-19 16:22:40|195.32||195.37||195.37||195.32||0
1750350190000|2025-06-19 16:23:10||195.29||195.29||195.29||195.29|0
1750350210000|2025-06-19 16:23:30||195.24||195.24||195.24||195.24|7
1750350240000|2025-06-19 16:24:00||195.29||195.29||195.29||195.29|0
1750350260000|2025-06-19 16:24:20||195.24||195.29||195.29||195.24|0
1750350280000|2025-06-19 16:24:40|195.42||195.42||195.42||195.42||0
1750350300000|2025-06-19 16:25:00||195.34||195.29||195.34||195.29|0
1750350320000|2025-06-19 16:25:20||195.34||195.29||195.34||195.29|0
1750350380000|2025-06-19 16:26:20||195.34||195.34||195.34||195.34|1
1750350390000|2025-06-19 16:26:30|195.37|195.29|195.42|195.29|195.42|195.29|195.37|195.29|0
1750350400000|2025-06-19 16:26:40|195.37||195.37||195.42||195.37||0
1750350460000|2025-06-19 16:27:40|195.42||195.42||195.42||195.42||4
1750350530000|2025-06-19 16:28:50|195.37||195.42||195.42||195.37||0
1750350540000|2025-06-19 16:29:00||195.34||195.34||195.34||195.34|0
1750350550000|2025-06-19 16:29:10|195.47|195.39|195.47|195.39|195.47|195.39|195.47|195.39|0
1750350560000|2025-06-19 16:29:20||195.34||195.34||195.34||195.34|16
1750350570000|2025-06-19 16:29:30||195.39||195.39||195.39||195.39|0
1750350590000|2025-06-19 16:29:50|195.52||195.52||195.52||195.52||25
1750350600000|2025-06-19 16:30:00|||||||||2
1750350630000|2025-06-19 16:30:30|195.47||195.47||195.47||195.47||0
1750350660000|2025-06-19 16:31:00|195.42|195.34|195.42|195.34|195.42|195.34|195.42|195.34|6
1750350720000|2025-06-19 16:32:00||195.29||195.29||195.29||195.29|0
1750350740000|2025-06-19 16:32:20|195.37||195.42||195.42||195.37||0
1750350780000|2025-06-19 16:33:00|195.37||195.37||195.37||195.37||0
1750350810000|2025-06-19 16:33:30||195.24||195.24||195.24||195.24|1
1750350820000|2025-06-19 16:33:40|195.32||195.32||195.32||195.32||0
1750350860000|2025-06-19 16:34:20|195.37|195.29|195.37|195.29|195.37|195.29|195.37|195.29|2
1750350870000|2025-06-19 16:34:30|195.42||195.42||195.42||195.42||0
1750350890000|2025-06-19 16:34:50|195.37||195.37||195.37||195.37||0
1750350920000|2025-06-19 16:35:20||195.24||195.24||195.24||195.24|0
1750351000000|2025-06-19 16:36:40||195.29||195.29||195.29||195.29|0
1750351010000|2025-06-19 16:36:50||195.24||195.24||195.29||195.24|0
1750351020000|2025-06-19 16:37:00||195.29||195.29||195.29||195.24|0
1750351060000|2025-06-19 16:37:40||195.24||195.24||195.24||195.24|1
1750351090000|2025-06-19 16:38:10||195.29||195.29||195.29||195.29|0
1750351120000|2025-06-19 16:38:40||195.24||195.24||195.24||195.24|3
1750351150000|2025-06-19 16:39:10|195.32|195.19|195.32|195.19|195.32|195.19|195.32|195.19|6
1750351200000|2025-06-19 16:40:00|195.37|195.24|195.37|195.24|195.37|195.24|195.37|195.24|10
1750351340000|2025-06-19 16:42:20|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|0
1750351450000|2025-06-19 16:44:10||195.34||195.34||195.34||195.34|0
1750351460000|2025-06-19 16:44:20|195.47||195.47||195.47||195.47||1
1750351510000|2025-06-19 16:45:10|195.42||195.42||195.42||195.42||0
1750351550000|2025-06-19 16:45:50|195.47||195.47||195.47||195.47||0
1750351560000|2025-06-19 16:46:00|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|1
1750351570000|2025-06-19 16:46:10|195.37||195.42||195.42||195.37||0
1750351600000|2025-06-19 16:46:40|195.37||195.37||195.37||195.37||0
1750351610000|2025-06-19 16:46:50|195.42||195.42||195.42||195.42||0
1750351670000|2025-06-19 16:47:50|||||||||1
1750351710000|2025-06-19 16:48:30||195.34||195.34||195.34||195.34|0
1750351720000|2025-06-19 16:48:40||195.29||195.29||195.29||195.29|0
1750351750000|2025-06-19 16:49:10|195.37|195.24|195.37|195.24|195.37|195.24|195.37|195.24|11
1750351780000|2025-06-19 16:49:40|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|0
1750351790000|2025-06-19 16:49:50|195.37|195.24|195.37|195.24|195.37|195.24|195.37|195.24|0
1750351810000|2025-06-19 16:50:10|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|0
1750351950000|2025-06-19 16:52:30|195.37|195.24|195.37|195.24|195.37|195.24|195.37|195.24|0
1750352030000|2025-06-19 16:53:50|195.32||195.32||195.32||195.32||0
1750352140000|2025-06-19 16:55:40||195.19||195.19||195.19||195.19|1
1750352150000|2025-06-19 16:55:50|195.27|195.14|195.32|195.19|195.32|195.19|195.27|195.14|1
1750352330000|2025-06-19 16:58:50|195.27||195.32||195.32||195.27||0
1750352340000|2025-06-19 16:59:00|195.27||195.32||195.32||195.27||0
1750352360000|2025-06-19 16:59:20|195.27|195.14|195.32|195.14|195.32|195.19|195.27|195.14|0
1750352370000|2025-06-19 16:59:30|195.27||195.32||195.32||195.27||0
1750352390000|2025-06-19 16:59:50||195.19||195.19||195.19||195.19|0
1750352510000|2025-06-19 17:01:50|195.37|195.24|195.42|195.24|195.42|195.24|195.37|195.24|1
1750352520000|2025-06-19 17:02:00|195.37||195.37||195.37||195.37||0
1750352530000|2025-06-19 17:02:10|195.42||195.42||195.42||195.37||0
1750352590000|2025-06-19 17:03:10|195.37||195.37||195.37||195.37||0
1750352860000|2025-06-19 17:07:40|195.32||195.32||195.37||195.32||0
1750352900000|2025-06-19 17:08:20|||||||||1
1750352910000|2025-06-19 17:08:30|195.37||195.37||195.37||195.37||0
1750352940000|2025-06-19 17:09:00|195.32||195.32||195.32||195.32||0
1750352970000|2025-06-19 17:09:30|195.37||195.37||195.37||195.37||0
1750353070000|2025-06-19 17:11:10|195.32||195.32||195.32||195.32||0
1750353090000|2025-06-19 17:11:30|195.37||195.37||195.37||195.37||0
1750353400000|2025-06-19 17:16:40|195.32||195.32||195.32||195.32||0
1750353440000|2025-06-19 17:17:20|195.37||195.37||195.37||195.37||1
1750353460000|2025-06-19 17:17:40|195.32||195.32||195.32||195.32||0
1750353520000|2025-06-19 17:18:40||195.19||195.19||195.19||195.19|1
1750353670000|2025-06-19 17:21:10||195.14||195.19||195.19||195.14|0
1750353730000|2025-06-19 17:22:10|195.37||195.37||195.37||195.37||0
1750353740000|2025-06-19 17:22:20|195.32|195.24|195.37|195.24|195.37|195.24|195.32|195.24|0
1750353750000|2025-06-19 17:22:30|195.32||195.37||195.37||195.32||0
1750353800000|2025-06-19 17:23:20|195.32||195.32||195.32||195.32||0
1750353860000|2025-06-19 17:24:20|||||||||1
1750353990000|2025-06-19 17:26:30||195.19||195.19||195.19||195.19|1
1750354290000|2025-06-19 17:31:30|195.27||195.32||195.32||195.27||0
1750354310000|2025-06-19 17:31:50|195.27||195.27||195.27||195.27||0
1750354320000|2025-06-19 17:32:00||195.14||195.14||195.14||195.14|0
1750354330000|2025-06-19 17:32:10|195.32||195.32||195.32||195.32||0
1750354340000|2025-06-19 17:32:20|195.27|195.19|195.32|195.14|195.32|195.19|195.27|195.14|0
1750354360000|2025-06-19 17:32:40||195.19||195.24||195.24||195.19|0
1750354370000|2025-06-19 17:32:50||195.19||195.19||195.19||195.19|0
1750354380000|2025-06-19 17:33:00|195.27|195.14|195.32|195.14|195.32|195.19|195.27|195.14|2
1750354390000|2025-06-19 17:33:10|195.27|195.19|195.32|195.19|195.32|195.19|195.27|195.14|0
1750354400000|2025-06-19 17:33:20|195.27|195.14|195.32|195.14|195.32|195.14|195.27|195.14|26
1750354410000|2025-06-19 17:33:30|195.27||195.32||195.32||195.27||0
1750354430000|2025-06-19 17:33:50|195.27||195.27||195.32||195.27||0
1750354440000|2025-06-19 17:34:00|195.32||195.32||195.32||195.32||0
1750354450000|2025-06-19 17:34:10|195.27||195.27||195.27||195.27||0
1750354460000|2025-06-19 17:34:20|195.32||195.32||195.32||195.27||0
1750354480000|2025-06-19 17:34:40|195.27||195.27||195.32||195.27||0
1750354510000|2025-06-19 17:35:10|||||||||30
1750354540000|2025-06-19 17:35:40||195.04||195.04||195.04||195.04|0
1750354550000|2025-06-19 17:35:50||195.14||195.14||195.14||195.14|0
1750354580000|2025-06-19 17:36:20|195.32||195.27||195.32||195.27||0
1750354620000|2025-06-19 17:37:00|195.32||195.32||195.32||195.32||0
1750354630000|2025-06-19 17:37:10|195.27|195.19|195.32|195.19|195.32|195.19|195.27|195.19|0
1750354650000|2025-06-19 17:37:30|195.37||195.32||195.37||195.32||1
1750354680000|2025-06-19 17:38:00|195.37|195.24|195.37|195.24|195.37|195.24|195.32|195.24|0
1750354690000|2025-06-19 17:38:10|195.32|195.19|195.37|195.19|195.37|195.19|195.32|195.19|3
1750354700000|2025-06-19 17:38:20|195.32||195.32||195.32||195.32||0
1750354710000|2025-06-19 17:38:30|195.37||195.32||195.37||195.32||0
1750354750000|2025-06-19 17:39:10|195.37||195.32||195.37||195.32||0
1750354790000|2025-06-19 17:39:50|195.37||195.32||195.37||195.32||0
1750354860000|2025-06-19 17:41:00||195.14||195.14||195.14||195.14|0
1750354930000|2025-06-19 17:42:10|195.27||195.32||195.32||195.27||0
1750354950000|2025-06-19 17:42:30|195.37||195.32||195.37||195.32||0
1750354960000|2025-06-19 17:42:40|195.37||195.32||195.37||195.32||0
1750355000000|2025-06-19 17:43:20|195.37|195.19|195.37|195.19|195.37|195.19|195.37|195.19|0
1750355030000|2025-06-19 17:43:50|195.32||195.37||195.37||195.32||0
1750355060000|2025-06-19 17:44:20|195.32|195.14|195.32|195.19|195.37|195.19|195.32|195.14|0
1750355070000|2025-06-19 17:44:30|195.37||195.37||195.37||195.32||0
1750355090000|2025-06-19 17:44:50|195.32||195.32||195.32||195.32||0
1750355100000|2025-06-19 17:45:00|195.37||195.32||195.37||195.32||0
1750355180000|2025-06-19 17:46:20|195.37|195.14|195.32|195.14|195.37|195.14|195.32|195.09|0
1750355190000|2025-06-19 17:46:30||195.09||195.09||195.14||195.09|0
1750355200000|2025-06-19 17:46:40||195.14||195.09||195.14||195.09|0
1750355210000|2025-06-19 17:46:50||195.14||195.09||195.14||195.09|0
1750355340000|2025-06-19 17:49:00|195.37||195.32||195.37||195.32||0
1750355350000|2025-06-19 17:49:10|195.37||195.37||195.37||195.37||0
1750355360000|2025-06-19 17:49:20|195.32|195.14|195.32|195.09|195.37|195.14|195.32|195.09|0
1750355390000|2025-06-19 17:49:50||195.14||195.14||195.14||195.14|0
1750355410000|2025-06-19 17:50:10||195.09||195.14||195.14||195.09|0
1750355420000|2025-06-19 17:50:20||195.09||195.14||195.14||195.09|0
1750355460000|2025-06-19 17:51:00|195.37||195.37||195.37||195.32||0
1750355480000|2025-06-19 17:51:20|195.32||195.32||195.37||195.32||0
1750355500000|2025-06-19 17:51:40|195.37||195.37||195.37||195.37||0
1750355530000|2025-06-19 17:52:10|195.42|195.19|195.42|195.19|195.42|195.19|195.42|195.19|0
1750355560000|2025-06-19 17:52:40|195.37||195.42||195.42||195.37||0
1750355600000|2025-06-19 17:53:20|195.37|195.14|195.32|195.14|195.37|195.14|195.32|195.14|22
1750355610000|2025-06-19 17:53:30|195.27||195.32||195.32||195.27||0
1750355620000|2025-06-19 17:53:40|195.27||195.27||195.32||195.27||0
1750355630000|2025-06-19 17:53:50|195.32|195.19|195.27|195.14|195.32|195.19|195.27|195.09|69
1750355640000|2025-06-19 17:54:00|195.32||195.27||195.32||195.27||0
1750355650000|2025-06-19 17:54:10|195.32||195.27||195.32||195.27||0
1750355660000|2025-06-19 17:54:20|195.32||195.27||195.32||195.27||0
1750355680000|2025-06-19 17:54:40||195.09||195.09||195.09||195.09|0
1750355690000|2025-06-19 17:54:50||195.14||195.14||195.14||195.14|0
1750355700000|2025-06-19 17:55:00|195.32||195.32||195.32||195.32||0
1750355730000|2025-06-19 17:55:30|195.37||195.37||195.37||195.32||0
1750355740000|2025-06-19 17:55:40|195.32|195.19|195.32|195.14|195.32|195.19|195.32|195.09|0
1750355760000|2025-06-19 17:56:00|195.37||195.37||195.37||195.37||0
1750355780000|2025-06-19 17:56:20|195.32||195.37||195.37||195.32||0
1750355810000|2025-06-19 17:56:50|195.32||195.32||195.37||195.32||0
1750355820000|2025-06-19 17:57:00|195.37||195.37||195.37||195.37||0
1750355830000|2025-06-19 17:57:10||195.19||195.24||195.24||195.19|44
1750355870000|2025-06-19 17:57:50|195.32||195.37||195.37||195.32||0
1750355900000|2025-06-19 17:58:20|195.42|195.29|195.42|195.29|195.42|195.29|195.42|195.29|0
1750355920000|2025-06-19 17:58:40|195.47|195.24|195.42|195.24|195.47|195.24|195.42|195.24|0
1750355930000|2025-06-19 17:58:50|195.47||195.47||195.47||195.42||0
1750355940000|2025-06-19 17:59:00|195.42|195.34|195.42|195.34|195.47|195.34|195.42|195.34|0
1750355950000|2025-06-19 17:59:10|195.47|195.39|195.47|195.39|195.47|195.39|195.42|195.39|0
1750355980000|2025-06-19 17:59:40||195.34||195.34||195.34||195.34|7
1750355990000|2025-06-19 17:59:50||195.39||195.39||195.39||195.39|0
1750356000000|2025-06-19 18:00:00|195.57||195.57||195.57||195.57||3
1750356010000|2025-06-19 18:00:10|195.52||195.57||195.57||195.52||0
1750356020000|2025-06-19 18:00:20|195.52||195.52||195.57||195.52||0
1750356060000|2025-06-19 18:01:00|195.47||195.47||195.47||195.47||0
1750356080000|2025-06-19 18:01:20|195.52|195.44|195.47|195.39|195.52|195.44|195.47|195.39|26
1750356090000|2025-06-19 18:01:30|195.52||195.47||195.52||195.47||0
1750356110000|2025-06-19 18:01:50||195.34||195.34||195.34||195.34|22
1750356260000|2025-06-19 18:04:20||195.39||195.39||195.39||195.39|0
1750356270000|2025-06-19 18:04:30|195.57|195.44|195.67|195.49|195.67|195.49|195.57|195.34|22
1750356300000|2025-06-19 18:05:00|195.72|195.54|195.72|195.54|195.72|195.54|195.72|195.49|0
1750356370000|2025-06-19 18:06:10|195.82||195.82||195.82||195.82||1
1750356390000|2025-06-19 18:06:30||195.59||195.59||195.59||195.59|0
1750356420000|2025-06-19 18:07:00|195.87|195.79|195.87|195.79|195.87|195.79|195.87|195.79|93
1750356430000|2025-06-19 18:07:10|195.92|195.84|195.92|195.84|195.92|195.84|195.92|195.84|53
1750356470000|2025-06-19 18:07:50|196.02|195.89|196.02|195.89|196.02|195.89|196.02|195.89|2
1750356480000|2025-06-19 18:08:00|196.07||196.07||196.07||196.07||0
1750356520000|2025-06-19 18:08:40||195.94||195.94||195.94||195.94|0
1750356560000|2025-06-19 18:09:20|196.12|195.99|196.12|196.04|196.12|196.04|196.12|195.99|0
1750356570000|2025-06-19 18:09:30|196.57|196.39|196.57|196.39|196.57|196.39|196.57|196.39|120
1750356590000|2025-06-19 18:09:50|196.82|196.49|196.82|196.59|196.82|196.59|196.82|196.49|55
1750356600000|2025-06-19 18:10:00|||||||||1
1750356640000|2025-06-19 18:10:40||196.54||196.54||196.54||196.54|0
1750356950000|2025-06-19 18:15:50|||||||||4
1750357050000|2025-06-19 18:17:30|||||||||4
1750357200000|2025-06-19 18:20:00||196.44||196.44||196.44||196.44|20
1750357340000|2025-06-19 18:22:20||196.49||196.44||196.49||196.44|0
1750357780000|2025-06-19 18:29:40|196.77||196.77||196.77||196.77||0
1750358240000|2025-06-19 18:37:20||196.49||196.49||196.49||196.49|0
1750359080000|2025-06-19 18:51:20||196.39||196.39||196.39||196.39|25
1750359510000|2025-06-19 18:58:30||196.44||196.34||196.44||196.34|25
1750359520000|2025-06-19 18:58:40||196.39||196.39||196.39||196.39|0
1750359590000|2025-06-19 18:59:50||196.34||196.39||196.39||196.34|34
1750359650000|2025-06-19 19:00:50|||||||||284
1750359700000|2025-06-19 19:01:40||196.44||196.39||196.44||196.39|24
1750359780000|2025-06-19 19:03:00|||||||||24
1750359800000|2025-06-19 19:03:20||196.34||196.29||196.34||196.29|7
1750359810000|2025-06-19 19:03:30|||||||||14
1750359820000|2025-06-19 19:03:40||196.34||196.34||196.34||196.29|1
1750360240000|2025-06-19 19:10:40|196.72|196.29|196.72|196.29|196.72|196.29|196.72|196.29|5
1750360330000|2025-06-19 19:12:10|196.67|196.09|196.62|195.69|196.67|196.09|196.62|195.69|16
1750360340000|2025-06-19 19:12:20|196.57|195.74|196.57|195.69|196.57|195.74|196.57|195.64|39
1750360350000|2025-06-19 19:12:30|196.52|195.64|196.47|195.64|196.52|195.64|196.47|195.64|53
1750360380000|2025-06-19 19:13:00|196.42|195.69|196.42|195.69|196.42|195.69|196.42|195.69|0
1750360400000|2025-06-19 19:13:20|196.37||196.37||196.37||196.37||0
1750360410000|2025-06-19 19:13:30|196.32||196.32||196.32||196.32||0
1750360420000|2025-06-19 19:13:40|196.27||196.27||196.27||196.27||0
1750360490000|2025-06-19 19:14:50|196.22||196.22||196.22||196.22||0
1750360560000|2025-06-19 19:16:00|||||||||6
1750361020000|2025-06-19 19:23:40|||||||||4
1750361130000|2025-06-19 19:25:30|||||||||26
1750361190000|2025-06-19 19:26:30|196.17||196.17||196.17||196.17||6
1750361200000|2025-06-19 19:26:40|||||||||1
1750361290000|2025-06-19 19:28:10|||||||||49
1750361300000|2025-06-19 19:28:20|||||||||1
1750361330000|2025-06-19 19:28:50|||||||||3
1750361420000|2025-06-19 19:30:20|||||||||2
1750361730000|2025-06-19 19:35:30||195.64||195.64||195.64||195.64|54
1750361750000|2025-06-19 19:35:50|||||||||201
1750361800000|2025-06-19 19:36:40||195.59||195.59||195.59||195.59|79
1750361810000|2025-06-19 19:36:50|195.62|195.49|195.62|195.49|195.62|195.49|195.62|195.49|44
1750361820000|2025-06-19 19:37:00|196.17||196.17||196.17||196.17||64
1750361830000|2025-06-19 19:37:10|||||||||1
1750361890000|2025-06-19 19:38:10|||||||||20
1750362090000|2025-06-19 19:41:30||195.39||195.39||195.39||195.39|98
1750362500000|2025-06-19 19:48:20||195.69||195.79||195.79||195.69|0
1750362510000|2025-06-19 19:48:30||195.74||195.59||195.74||195.54|120
1750362540000|2025-06-19 19:49:00|196.8|195.94|196.8|195.8|196.8|195.94|196.78|195.78|190
1750362550000|2025-06-19 19:49:10|196.78|195.78|196.87|195.89|196.87|195.89|196.78|195.78|0
1750362560000|2025-06-19 19:49:20|196.82|195.84|196.82|196.04|196.82|196.04|196.82|195.84|0
1750362570000|2025-06-19 19:49:30||195.89||195.89||195.89||195.89|0
1750362580000|2025-06-19 19:49:40|196.77||196.77||196.77||196.77||0
1750362590000|2025-06-19 19:49:50|196.72||196.72||196.72||196.72||0
1750362620000|2025-06-19 19:50:20|||||||||60
1750362670000|2025-06-19 19:51:10||195.74||195.74||195.74||195.74|1
1750362750000|2025-06-19 19:52:30|196.67|195.79|196.67|195.79|196.67|195.79|196.67|195.79|0
1750362760000|2025-06-19 19:52:40|196.62|195.84|196.62|195.84|196.62|195.84|196.62|195.84|0
1750362780000|2025-06-19 19:53:00|196.57|195.89|196.57|195.89|196.57|195.89|196.57|195.89|0
1750362790000|2025-06-19 19:53:10|196.52||196.52||196.52||196.52||0
1750362800000|2025-06-19 19:53:20||195.79||195.84||195.94||195.79|0
1750362850000|2025-06-19 19:54:10|196.17||196.52||196.52||196.17||12
1750362870000|2025-06-19 19:54:30|196.47||196.47||196.47||196.47||0
1750362880000|2025-06-19 19:54:40||195.89||195.89||195.89||195.89|0
1750362890000|2025-06-19 19:54:50|196.42||196.42||196.42||196.42||0
1750362910000|2025-06-19 19:55:10||195.84||195.74||195.84||195.69|0
1750362950000|2025-06-19 19:55:50||195.79||195.79||195.79||195.79|0
1750363080000|2025-06-19 19:58:00|||||||||1
1750363090000|2025-06-19 19:58:10|||||||||1
1750363100000|2025-06-19 19:58:20|196.37|195.84|196.37|195.84|196.37|195.84|196.37|195.84|0
1750363110000|2025-06-19 19:58:30|196.32||196.32||196.32||196.32||0
1750363120000|2025-06-19 19:58:40|196.27||196.27||196.27||196.27||0
1750363130000|2025-06-19 19:58:50|196.22||196.22||196.22||196.22||0
1750363140000|2025-06-19 19:59:00|196.17|195.69|196.32|195.74|196.32|195.74|196.17|195.69|2
1750363170000|2025-06-19 19:59:30|||||||||33
1750363180000|2025-06-19 19:59:40|||||||||37
1750399260000|2025-06-20 06:01:00|196.04|195.97|196.04|195.97|196.04|195.97|196.04|195.97|0
1750399520000|2025-06-20 06:05:20|||||||||1
1750399740000|2025-06-20 06:09:00|||||||||146
1750400210000|2025-06-20 06:16:50|197.37|197.29|197.37|197.29|197.37|197.29|197.37|197.29|34
1750400230000|2025-06-20 06:17:10|197.42||197.52||197.52||197.42||0
1750400240000|2025-06-20 06:17:20|197.42||197.42||197.42||197.42||0
1750400260000|2025-06-20 06:17:40|||||||||4
1750400310000|2025-06-20 06:18:30||197.19||197.19||197.19||197.19|12
1750401000000|2025-06-20 06:30:00|197.37||197.37||197.37||197.37||0
1750401010000|2025-06-20 06:30:10|197.32||197.37||197.37||197.32||6
1750401030000|2025-06-20 06:30:30|197.32||197.32||197.32||197.32||0
1750401040000|2025-06-20 06:30:40|197.37||197.27||197.37||197.27||1
1750401050000|2025-06-20 06:30:50|197.32|196.94|197.37|196.94|197.37|196.94|197.32|196.94|18
1750401060000|2025-06-20 06:31:00|197.32||197.37||197.37||197.32||0
1750401070000|2025-06-20 06:31:10|197.42||197.42||197.42||197.42||0
1750401090000|2025-06-20 06:31:30|197.37||197.37||197.37||197.37||0
1750401100000|2025-06-20 06:31:40|197.32||197.32||197.32||197.32||0
1750401110000|2025-06-20 06:31:50|197.27||197.27||197.27||197.27||0
1750401120000|2025-06-20 06:32:00|197.32||197.37||197.37||197.32||0
1750401130000|2025-06-20 06:32:10|197.42||197.37||197.42||197.37||0
1750401140000|2025-06-20 06:32:20|197.32|196.89|197.32|196.89|197.32|196.89|197.32|196.89|0
1750401160000|2025-06-20 06:32:40|197.27||197.27||197.27||197.27||0
1750401180000|2025-06-20 06:33:00|197.22||197.22||197.22||197.22||0
1750401210000|2025-06-20 06:33:30|197.17||197.17||197.17||197.17||0
1750401220000|2025-06-20 06:33:40|197.12||197.12||197.12||197.12||0
1750401230000|2025-06-20 06:33:50||196.99||196.99||196.99||196.99|20
1750401260000|2025-06-20 06:34:20|197.07|196.89|197.07|196.89|197.07|196.89|197.07|196.89|8
1750401290000|2025-06-20 06:34:50|197.12||197.12||197.12||197.12||0
1750401330000|2025-06-20 06:35:30|197.22||197.17||197.22||197.17||0
1750401340000|2025-06-20 06:35:40|197.22||197.27||197.27||197.22||2
1750401350000|2025-06-20 06:35:50|197.22||197.22||197.22||197.22||0
1750401360000|2025-06-20 06:36:00|197.27||197.27||197.27||197.27||0
1750401380000|2025-06-20 06:36:20|197.22||197.22||197.22||197.22||0
1750401400000|2025-06-20 06:36:40|197.27||197.22||197.27||197.22||0
1750401410000|2025-06-20 06:36:50|197.27||197.27||197.27||197.27||0
1750401420000|2025-06-20 06:37:00|197.22||197.22||197.22||197.22||0
1750401430000|2025-06-20 06:37:10|197.27||197.22||197.27||197.22||0
1750401450000|2025-06-20 06:37:30|197.27||197.27||197.27||197.27||0
1750401660000|2025-06-20 06:41:00||196.94||196.89||196.94||196.89|0
1750401840000|2025-06-20 06:44:00||196.99||196.99||196.99||196.99|0
1750401950000|2025-06-20 06:45:50||196.89||196.89||196.89||196.89|25
1750401970000|2025-06-20 06:46:10|196.92|196.84|196.87|196.69|196.92|196.84|196.87|196.69|39
1750401980000|2025-06-20 06:46:20||196.74||196.74||196.74||196.74|0
1750401990000|2025-06-20 06:46:30||196.69||196.64||196.69||196.64|0
1750402000000|2025-06-20 06:46:40||196.59||196.59||196.59||196.59|0
1750402020000|2025-06-20 06:47:00|196.82|196.54|196.77|196.54|196.82|196.54|196.77|196.54|0
1750402040000|2025-06-20 06:47:20|196.82||196.82||196.82||196.82||0
1750402050000|2025-06-20 06:47:30||196.59||196.54||196.59||196.54|0
1750402080000|2025-06-20 06:48:00|196.62||196.62||196.62||196.62||52
1750402090000|2025-06-20 06:48:10|196.82||196.82||196.82||196.82||19
1750402100000|2025-06-20 06:48:20|196.92||196.92||196.92||196.92||0
1750402130000|2025-06-20 06:48:50|196.87||196.87||196.87||196.87||0
1750402140000|2025-06-20 06:49:00|196.82||196.77||196.82||196.77||0
1750402280000|2025-06-20 06:51:20||196.39||196.44||196.44||196.39|0
1750402290000|2025-06-20 06:51:30|196.82||196.82||196.82||196.82||0
1750402300000|2025-06-20 06:51:40|196.77||196.82||196.82||196.77||3
1750402310000|2025-06-20 06:51:50|196.77||196.72||196.77||196.72||0
1750402330000|2025-06-20 06:52:10|196.77||196.77||196.77||196.77||0
1750402340000|2025-06-20 06:52:20|196.82||196.82||196.82||196.77||0
1750402350000|2025-06-20 06:52:30|196.77|196.49|196.82|196.49|196.82|196.49|196.77|196.49|0
1750402370000|2025-06-20 06:52:50|196.77||196.77||196.77||196.77||0
1750402380000|2025-06-20 06:53:00|196.82|196.54|196.82|196.54|196.82|196.54|196.82|196.54|0
1750402410000|2025-06-20 06:53:30||196.59||196.59||196.59||196.59|0
1750402420000|2025-06-20 06:53:40||196.54||196.54||196.54||196.54|0
1750402430000|2025-06-20 06:53:50||196.59||196.59||196.59||196.59|0
1750402450000|2025-06-20 06:54:10|197.12|196.64|197.12|196.69|197.12|196.69|197.12|196.64|8
1750402460000|2025-06-20 06:54:20||196.64||196.69||196.69||196.64|0
1750402470000|2025-06-20 06:54:30||196.74||196.69||196.74||196.69|0
1750402480000|2025-06-20 06:54:40|197.22|196.74|197.17|196.79|197.22|196.79|197.17|196.74|0
1750402500000|2025-06-20 06:55:00||196.84||196.79||196.84||196.79|0
1750402510000|2025-06-20 06:55:10||196.69||196.74||196.74||196.69|0
1750402520000|2025-06-20 06:55:20|197.12||197.12||197.17||197.12||0
1750402530000|2025-06-20 06:55:30|197.17||197.17||197.17||197.17||0
1750402540000|2025-06-20 06:55:40|197.12||197.17||197.17||197.12||0
1750402550000|2025-06-20 06:55:50|197.12||197.12||197.17||197.12||144
1750402560000|2025-06-20 06:56:00|197.07||197.07||197.07||197.07||0
1750402570000|2025-06-20 06:56:10||196.54||196.54||196.54||196.54|0
1750402580000|2025-06-20 06:56:20||196.59||196.59||196.59||196.59|0
1750402600000|2025-06-20 06:56:40|||||||||356
1750402640000|2025-06-20 06:57:20|197.12|196.64|196.97|196.54|197.17|196.64|196.97|196.54|0
1750402650000|2025-06-20 06:57:30|197.02||197.02||197.07||197.02||0
1750402680000|2025-06-20 06:58:00|197.12|196.59|197.07|196.54|197.12|196.59|196.97|196.54|0
1750402690000|2025-06-20 06:58:10|197.12|196.59|196.92|196.54|197.12|196.59|196.92|196.54|0
1750402700000|2025-06-20 06:58:20|196.87||196.62||196.87||196.62||47
1750402710000|2025-06-20 06:58:30|196.57|196.29|196.67|196.19|196.72|196.29|196.57|196.14|2
1750402720000|2025-06-20 06:58:40|196.57||196.62||196.72||196.57||0
1750402750000|2025-06-20 06:59:10|196.87|196.34|196.92|196.39|196.97|196.39|196.87|196.29|0
1750402790000|2025-06-20 06:59:50||196.44||196.39||196.44||196.39|0
1750402800000|2025-06-20 07:00:00||196.49||196.19||196.49||196.19|72
1750402810000|2025-06-20 07:00:10||195.99||195.99||195.99||195.99|0
1750402830000|2025-06-20 07:00:30|197.2|196.2|197.2|196.2|197.2|196.2|197.2|196.2|0
1750402840000|2025-06-20 07:00:40|197.18|196.18|197.18|196.18|197.18|196.18|197.18|196.18|0
1750402880000|2025-06-20 07:01:20|197.2|196.2|197.18|196.18|197.2|196.2|197.18|196.18|0
1750402900000|2025-06-20 07:01:40|197.37|196.59|197.27|196.54|197.37|196.59|197.27|196.54|0
1750402910000|2025-06-20 07:01:50|197.32|196.59|197.22|196.44|197.32|196.59|197.22|196.44|0
1750402920000|2025-06-20 07:02:00|197.27|196.49|197.27|196.64|197.32|196.64|197.22|196.44|0
1750402950000|2025-06-20 07:02:30|197.22||197.22||197.27||197.22||1
1750402960000|2025-06-20 07:02:40|197.27||197.27||197.27||197.22||0
1750402970000|2025-06-20 07:02:50||196.69||196.79||196.79||196.69|0
1750402980000|2025-06-20 07:03:00|197.37|196.69|197.37|196.89|197.37|196.89|197.32|196.69|0
1750402990000|2025-06-20 07:03:10|197.32|196.74|197.32|196.74|197.32|196.74|197.32|196.74|0
1750403000000|2025-06-20 07:03:20|197.37|196.79|197.37|196.79|197.37|196.84|197.37|196.79|0
1750403010000|2025-06-20 07:03:30|197.42|196.89|197.42|196.94|197.42|196.94|197.42|196.89|0
1750403070000|2025-06-20 07:04:30|197.37||197.42||197.42||197.37||0
1750403090000|2025-06-20 07:04:50|197.37||197.42||197.42||197.32||0
1750403100000|2025-06-20 07:05:00|197.37||197.42||197.42||197.37||0
1750403130000|2025-06-20 07:05:30||196.99||196.99||196.99||196.99|0
1750403140000|2025-06-20 07:05:40||197.04||197.14||197.14||197.04|0
1750403150000|2025-06-20 07:05:50||197.19||197.29||197.29||197.19|12
1750403170000|2025-06-20 07:06:10||196.94||196.99||196.99||196.94|5
1750403180000|2025-06-20 07:06:20||197.04||196.99||197.04||196.99|0
1750403190000|2025-06-20 07:06:30||196.94||197.04||197.04||196.94|0
1750403200000|2025-06-20 07:06:40||197.09||197.14||197.14||197.09|0
1750403210000|2025-06-20 07:06:50|197.52|197.19|197.52|197.39|197.52|197.39|197.52|197.19|4
1750403220000|2025-06-20 07:07:00|197.62|197.44|197.57|197.44|197.62|197.44|197.57|197.44|10
1750403230000|2025-06-20 07:07:10|197.52||197.52||197.52||197.52||7
1750403250000|2025-06-20 07:07:30|||||||||2
1750403260000|2025-06-20 07:07:40|197.57|197.49|197.67|197.54|197.67|197.54|197.57|197.49|0
1750403270000|2025-06-20 07:07:50|197.72|197.59|197.72|197.59|197.72|197.64|197.67|197.59|6
1750403280000|2025-06-20 07:08:00|197.77|197.64|197.87|197.64|197.87|197.64|197.72|197.64|0
1750403290000|2025-06-20 07:08:10|197.82||197.87||197.87||197.82||0
1750403300000|2025-06-20 07:08:20|197.82|197.74|197.87|197.64|197.87|197.79|197.82|197.64|26
1750403310000|2025-06-20 07:08:30|197.92||197.87||197.92||197.87||0
1750403320000|2025-06-20 07:08:40|197.92||197.92||197.92||197.87||0
1750403330000|2025-06-20 07:08:50|197.87|197.69|197.87|197.69|197.87|197.69|197.87|197.69|0
1750403340000|2025-06-20 07:09:00|197.82|197.74|197.82|197.69|197.82|197.74|197.82|197.69|10
1750403350000|2025-06-20 07:09:10|197.77||197.82||197.82||197.77||0
1750403360000|2025-06-20 07:09:20|197.87|197.74|197.77|197.69|197.87|197.74|197.77|197.69|6
1750403370000|2025-06-20 07:09:30|197.82||197.82||197.82||197.82||0
1750403380000|2025-06-20 07:09:40|197.77||197.77||197.77||197.77||0
1750403390000|2025-06-20 07:09:50||197.64||197.54||197.64||197.54|9
1750403400000|2025-06-20 07:10:00|197.82|197.59|197.82|197.64|197.82|197.64|197.82|197.59|0
1750403410000|2025-06-20 07:10:10|197.87|197.69|197.97|197.69|198.02|197.69|197.87|197.69|0
1750403420000|2025-06-20 07:10:20|198.02||198.02||198.02||197.97||0
1750403430000|2025-06-20 07:10:30|197.97||197.97||198.02||197.97||0
1750403440000|2025-06-20 07:10:40||197.74||197.74||197.74||197.74|0
1750403450000|2025-06-20 07:10:50|197.92||197.92||197.92||197.92||0
1750403460000|2025-06-20 07:11:00|197.97|197.79|198.12|197.99|198.12|197.99|197.97|197.79|0
1750403470000|2025-06-20 07:11:10|198.07|197.94|198.12|197.94|198.12|197.94|198.07|197.94|2
1750403480000|2025-06-20 07:11:20|198.17|197.99|198.17|197.99|198.17|197.99|198.17|197.99|0
1750403490000|2025-06-20 07:11:30|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|9
1750403500000|2025-06-20 07:11:40|198.17|197.99|198.07|197.99|198.17|197.99|198.07|197.99|13
1750403510000|2025-06-20 07:11:50|198.12||198.17||198.17||198.12||0
1750403530000|2025-06-20 07:12:10|198.27||198.27||198.27||198.27||0
1750403540000|2025-06-20 07:12:20|||||||||100
1750403550000|2025-06-20 07:12:30||198.04||198.04||198.04||198.04|0
1750403560000|2025-06-20 07:12:40|198.37|198.09|198.42|198.09|198.42|198.09|198.37|198.09|0
1750403570000|2025-06-20 07:12:50|198.47|198.14|198.47|198.19|198.47|198.19|198.27|198.14|3
1750403580000|2025-06-20 07:13:00|198.42|198.24|198.52|198.34|198.57|198.34|198.42|198.24|3
1750403590000|2025-06-20 07:13:10|198.37|198.29|198.52|198.29|198.52|198.29|198.37|198.29|313
1750403620000|2025-06-20 07:13:40|198.47|198.34|198.52|198.34|198.52|198.34|198.47|198.34|0
1750403640000|2025-06-20 07:14:00|198.57|198.39|198.62|198.34|198.62|198.49|198.57|198.34|21
1750403650000|2025-06-20 07:14:10|198.57||198.52||198.57||198.52||0
1750403660000|2025-06-20 07:14:20|198.47||198.47||198.47||198.47||0
1750403670000|2025-06-20 07:14:30|198.42|198.24|198.42|198.19|198.42|198.24|198.42|198.19|12
1750403680000|2025-06-20 07:14:40|198.37|198.14|198.37|198.14|198.37|198.14|198.37|198.14|0
1750403690000|2025-06-20 07:14:50|198.32||198.27||198.32||198.27||0
1750403700000|2025-06-20 07:15:00|198.32||198.32||198.32||198.32||12
1750403720000|2025-06-20 07:15:20|198.22||198.27||198.27||198.22||0
1750403730000|2025-06-20 07:15:30|198.22||198.27||198.27||198.22||3
1750403740000|2025-06-20 07:15:40|198.17|198.09|198.22|197.99|198.27|198.09|198.17|197.99|8
1750403760000|2025-06-20 07:16:00|198.17||198.17||198.17||198.17||0
1750403770000|2025-06-20 07:16:10|198.22||198.22||198.22||198.22||0
1750403790000|2025-06-20 07:16:30||198.04||198.04||198.04||198.04|252
1750403800000|2025-06-20 07:16:40|198.17|198.09|198.12|197.99|198.17|198.09|198.12|197.99|12
1750403810000|2025-06-20 07:16:50|198.17||198.17||198.17||198.17||0
1750403860000|2025-06-20 07:17:40|198.22|198.04|198.22|198.04|198.22|198.04|198.22|198.04|0
1750403870000|2025-06-20 07:17:50|198.17|198.09|198.27|198.09|198.27|198.09|198.17|198.04|4
1750403880000|2025-06-20 07:18:00|198.22|198.14|198.27|198.09|198.27|198.14|198.22|198.09|3
1750403900000|2025-06-20 07:18:20|198.17|198.04|198.17|197.99|198.17|198.04|198.12|197.99|242
1750403910000|2025-06-20 07:18:30|198.22|198.04|198.27|198.04|198.27|198.04|198.17|198.04|266
1750403920000|2025-06-20 07:18:40|198.37|198.24|198.32|198.04|198.37|198.24|198.32|197.99|14
1750403930000|2025-06-20 07:18:50||197.99||198.09||198.09||197.99|0
1750403940000|2025-06-20 07:19:00|198.27|198.14|198.27|198.14|198.27|198.19|198.27|198.14|5
1750403950000|2025-06-20 07:19:10|198.22|198.09|198.17|198.09|198.22|198.09|198.17|198.09|5
1750403960000|2025-06-20 07:19:20|198.12|197.84|198.12|197.89|198.12|197.89|198.12|197.84|2
1750403970000|2025-06-20 07:19:30|198.17|197.94|198.17|197.94|198.17|197.94|198.17|197.89|0
1750404000000|2025-06-20 07:20:00|||||||||36
1750404010000|2025-06-20 07:20:10|198.22|197.99|198.22|198.04|198.22|198.04|198.22|197.99|10
1750404020000|2025-06-20 07:20:20|198.27|198.09|198.27|198.09|198.27|198.09|198.27|198.09|0
1750404030000|2025-06-20 07:20:30|198.22||198.22||198.22||198.22||0
1750404040000|2025-06-20 07:20:40|198.27|198.14|198.32|198.14|198.32|198.14|198.27|198.14|5
1750404050000|2025-06-20 07:20:50|198.27|198.19|198.22|198.04|198.27|198.19|198.22|198.04|9
1750404060000|2025-06-20 07:21:00|198.27||198.27||198.27||198.27||0
1750404070000|2025-06-20 07:21:10||198.09||198.04||198.09||198.04|0
1750404110000|2025-06-20 07:21:50|198.22||198.17||198.22||198.17||3
1750404120000|2025-06-20 07:22:00|198.22||198.22||198.22||198.22||500
1750404140000|2025-06-20 07:22:20|198.12||198.22||198.22||198.12||5
1750404180000|2025-06-20 07:23:00|198.27|198.09|198.27|198.09|198.27|198.09|198.27|198.09|0
1750404190000|2025-06-20 07:23:10||198.14||198.14||198.14||198.14|4
1750404200000|2025-06-20 07:23:20|198.32|198.19|198.37|198.19|198.37|198.24|198.32|198.19|6
1750404210000|2025-06-20 07:23:30|198.27||198.27||198.27||198.27||4
1750404220000|2025-06-20 07:23:40||198.04||198.04||198.04||198.04|8
1750404250000|2025-06-20 07:24:10|198.22||198.22||198.22||198.22||0
1750404270000|2025-06-20 07:24:30|198.12|197.94|198.12|197.94|198.12|197.94|198.12|197.94|5
1750404280000|2025-06-20 07:24:40|198.02||198.02||198.02||198.02||0
1750404290000|2025-06-20 07:24:50|197.97|197.89|197.97|197.89|198.02|197.89|197.97|197.89|17
1750404300000|2025-06-20 07:25:00|198.02|197.94|197.97|197.89|198.02|197.94|197.97|197.89|25
1750404310000|2025-06-20 07:25:10|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|7
1750404330000|2025-06-20 07:25:30|||||||||1
1750404340000|2025-06-20 07:25:40|198.07|197.99|198.12|198.04|198.12|198.04|198.07|197.99|84
1750404350000|2025-06-20 07:25:50|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|17
1750404360000|2025-06-20 07:26:00|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|51
1750404370000|2025-06-20 07:26:10|||||||||4
1750404380000|2025-06-20 07:26:20|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|18
1750404390000|2025-06-20 07:26:30|||||||||33
1750404400000|2025-06-20 07:26:40|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|15
1750404410000|2025-06-20 07:26:50|198.17|198.09|198.17|198.09|198.17|198.14|198.17|198.09|32
1750404420000|2025-06-20 07:27:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|20
1750404430000|2025-06-20 07:27:10|198.27|198.19|198.37|198.29|198.37|198.29|198.27|198.19|132
1750404440000|2025-06-20 07:27:20|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|51
1750404450000|2025-06-20 07:27:30|198.37||198.32||198.37||198.32||22
1750404460000|2025-06-20 07:27:40|198.37|198.29|198.37|198.24|198.37|198.29|198.37|198.24|20
1750404470000|2025-06-20 07:27:50|198.32||198.32||198.37||198.32||0
1750404480000|2025-06-20 07:28:00|||||||||98
1750404490000|2025-06-20 07:28:10|||||||||52
1750404500000|2025-06-20 07:28:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|13
1750404510000|2025-06-20 07:28:30|198.32||198.27||198.32||198.27||40
1750404540000|2025-06-20 07:29:00|||||||||51
1750404550000|2025-06-20 07:29:10|198.22|198.14|198.22|198.14|198.22|198.19|198.22|198.14|30
1750404560000|2025-06-20 07:29:20||198.09||198.14||198.14||198.09|0
1750404570000|2025-06-20 07:29:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|49
1750404580000|2025-06-20 07:29:40||198.14||198.19||198.19||198.14|9
1750404600000|2025-06-20 07:30:00|198.37|198.29|198.37|198.29|198.42|198.34|198.37|198.29|104
1750404610000|2025-06-20 07:30:10|198.42|198.34|198.42|198.29|198.42|198.34|198.37|198.29|8
1750404620000|2025-06-20 07:30:20||198.34||198.34||198.34||198.29|17
1750404630000|2025-06-20 07:30:30|||||||||2
1750404640000|2025-06-20 07:30:40|198.37|198.29|198.32|198.24|198.42|198.29|198.32|198.24|16
1750404660000|2025-06-20 07:31:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|17
1750404690000|2025-06-20 07:31:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|101
1750404700000|2025-06-20 07:31:40|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|4
1750404710000|2025-06-20 07:31:50|198.37|198.29|198.47|198.39|198.47|198.39|198.37|198.29|39
1750404720000|2025-06-20 07:32:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|54
1750404730000|2025-06-20 07:32:10|||||||||47
1750404740000|2025-06-20 07:32:20|||||||||30
1750404750000|2025-06-20 07:32:30|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|40
1750404760000|2025-06-20 07:32:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|35
1750404780000|2025-06-20 07:33:00|198.42|198.34|198.37|198.29|198.42|198.34|198.32|198.24|24
1750404790000|2025-06-20 07:33:10|198.32|198.24|198.22|198.14|198.32|198.24|198.22|198.14|16
1750404800000|2025-06-20 07:33:20|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|15
1750404810000|2025-06-20 07:33:30|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|244
1750404820000|2025-06-20 07:33:40|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|99
1750404830000|2025-06-20 07:33:50|198.27|198.19|198.32|198.19|198.32|198.19|198.27|198.19|8
1750404840000|2025-06-20 07:34:00|198.27||198.27||198.32||198.27||0
1750404850000|2025-06-20 07:34:10|||||||||4
1750404860000|2025-06-20 07:34:20|198.32|198.24|198.37|198.24|198.37|198.24|198.32|198.24|70
1750404870000|2025-06-20 07:34:30|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.29|0
1750404880000|2025-06-20 07:34:40|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|24
1750404900000|2025-06-20 07:35:00|198.37||198.37||198.37||198.32||9
1750404910000|2025-06-20 07:35:10|198.42|198.29|198.42|198.34|198.42|198.34|198.42|198.29|3
1750404920000|2025-06-20 07:35:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|30
1750404930000|2025-06-20 07:35:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|17
1750404940000|2025-06-20 07:35:40|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|4
1750404960000|2025-06-20 07:36:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|58
1750404970000|2025-06-20 07:36:10|198.47|198.29|198.42|198.29|198.47|198.29|198.42|198.29|22
1750404980000|2025-06-20 07:36:20|198.37|198.34|198.37|198.29|198.42|198.34|198.37|198.29|5
1750404990000|2025-06-20 07:36:30||198.24||198.29||198.29||198.24|129
1750405000000|2025-06-20 07:36:40||198.24||198.29||198.29||198.24|7
1750405010000|2025-06-20 07:36:50|198.42||198.37||198.42||198.37||10
1750405020000|2025-06-20 07:37:00|198.32|198.24|198.42|198.34|198.42|198.34|198.32|198.24|7
1750405040000|2025-06-20 07:37:20|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|254
1750405050000|2025-06-20 07:37:30|||||||||4
1750405060000|2025-06-20 07:37:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|247
1750405070000|2025-06-20 07:37:50|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|3
1750405080000|2025-06-20 07:38:00|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|7
1750405090000|2025-06-20 07:38:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|282
1750405100000|2025-06-20 07:38:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|35
1750405110000|2025-06-20 07:38:30|||||||||30
1750405120000|2025-06-20 07:38:40|||||||||2
1750405140000|2025-06-20 07:39:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|34
1750405160000|2025-06-20 07:39:20|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|96
1750405170000|2025-06-20 07:39:30|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|11
1750405180000|2025-06-20 07:39:40|||||||||141
1750405190000|2025-06-20 07:39:50|||||||||8
1750405200000|2025-06-20 07:40:00|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|21
1750405210000|2025-06-20 07:40:10|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|33
1750405220000|2025-06-20 07:40:20|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|13
1750405230000|2025-06-20 07:40:30|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.59|54
1750405240000|2025-06-20 07:40:40|198.67|198.59|198.67|198.59|198.72|198.64|198.67|198.59|20
1750405250000|2025-06-20 07:40:50|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|54
1750405270000|2025-06-20 07:41:10|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|123
1750405280000|2025-06-20 07:41:20||198.54||198.54||198.54||198.54|11
1750405290000|2025-06-20 07:41:30|198.62||198.62||198.62||198.62||6
1750405310000|2025-06-20 07:41:50|198.52|198.44|198.67|198.59|198.67|198.59|198.52|198.44|92
1750405320000|2025-06-20 07:42:00|198.72|198.64|198.67|198.59|198.72|198.64|198.67|198.59|181
1750405330000|2025-06-20 07:42:10|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|10
1750405350000|2025-06-20 07:42:30|||||||||2
1750405370000|2025-06-20 07:42:50|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|137
1750405380000|2025-06-20 07:43:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|59
1750405390000|2025-06-20 07:43:10|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|47
1750405400000|2025-06-20 07:43:20|198.87|198.79|198.87|198.79|198.87|198.84|198.87|198.79|130
1750405410000|2025-06-20 07:43:30|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.79|46
1750405420000|2025-06-20 07:43:40|198.97||198.92||198.97||198.92||7
1750405430000|2025-06-20 07:43:50|198.97||198.97||198.97||198.92||0
1750405440000|2025-06-20 07:44:00|198.92||198.92||198.97||198.92||166
1750405460000|2025-06-20 07:44:20|||||||||52
1750405470000|2025-06-20 07:44:30|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|45
1750405490000|2025-06-20 07:44:50|||||||||3
1750405500000|2025-06-20 07:45:00|||||||||134
1750405520000|2025-06-20 07:45:20|||||||||63
1750405530000|2025-06-20 07:45:30|198.87|198.74|198.82|198.74|198.87|198.74|198.82|198.74|227
1750405540000|2025-06-20 07:45:40|198.77|198.69|198.77|198.69|198.82|198.74|198.77|198.69|28
1750405550000|2025-06-20 07:45:50|||||||||7
1750405560000|2025-06-20 07:46:00|198.72|198.64|198.72|198.64|198.72|198.69|198.72|198.64|15
1750405570000|2025-06-20 07:46:10|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|54
1750405580000|2025-06-20 07:46:20|198.72|198.64|198.72|198.64|198.77|198.69|198.72|198.64|118
1750405590000|2025-06-20 07:46:30|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|179
1750405600000|2025-06-20 07:46:40|||||||||2
1750405610000|2025-06-20 07:46:50||198.69||198.74||198.74||198.69|3
1750405620000|2025-06-20 07:47:00|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|177
1750405630000|2025-06-20 07:47:10|199.02|198.94|199.02|198.89|199.02|198.94|198.97|198.89|51
1750405640000|2025-06-20 07:47:20|198.97||198.97||199.02||198.97||1
1750405650000|2025-06-20 07:47:30|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|41
1750405660000|2025-06-20 07:47:40|199.02|198.94|199.02|198.94|199.02|198.99|199.02|198.94|18
1750405680000|2025-06-20 07:48:00|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|6
1750405690000|2025-06-20 07:48:10|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|24
1750405700000|2025-06-20 07:48:20|||||||||46
1750405710000|2025-06-20 07:48:30|199.07|198.99|199.07|198.99|199.12|199.04|199.07|198.99|71
1750405720000|2025-06-20 07:48:40|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|12
1750405730000|2025-06-20 07:48:50|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|2
1750405740000|2025-06-20 07:49:00|||||||||4
1750405750000|2025-06-20 07:49:10|199.07|198.99|199.07|198.99|199.07|198.99|199.07|198.99|5
1750405760000|2025-06-20 07:49:20|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|9
1750405770000|2025-06-20 07:49:30|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|29
1750405780000|2025-06-20 07:49:40|199.02|198.94|199.12|199.04|199.12|199.04|199.02|198.94|25
1750405790000|2025-06-20 07:49:50|||||||||2
1750405800000|2025-06-20 07:50:00|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|303
1750405810000|2025-06-20 07:50:10|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|56
1750405820000|2025-06-20 07:50:20|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|44
1750405830000|2025-06-20 07:50:30|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.09|35
1750405840000|2025-06-20 07:50:40|199.27|199.19|199.32|199.19|199.32|199.24|199.27|199.19|673
1750405850000|2025-06-20 07:50:50|199.27|199.24|199.37|199.29|199.42|199.29|199.27|199.19|718
1750405860000|2025-06-20 07:51:00|199.32|199.24|199.42|199.34|199.42|199.34|199.32|199.24|108
1750405870000|2025-06-20 07:51:10|199.37|199.29|199.47|199.34|199.47|199.39|199.37|199.29|66
1750405880000|2025-06-20 07:51:20|199.52|199.39|199.62|199.54|199.62|199.54|199.52|199.39|156
1750405890000|2025-06-20 07:51:30|199.57|199.49|199.57|199.49|199.57|199.49|199.57|199.49|19
1750405900000|2025-06-20 07:51:40|199.52|199.44|199.52|199.44|199.52|199.44|199.52|199.44|67
1750405910000|2025-06-20 07:51:50|||||||||42
1750405920000|2025-06-20 07:52:00|199.47|199.39|199.42|199.34|199.47|199.39|199.42|199.34|41
1750405930000|2025-06-20 07:52:10|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|87
1750405940000|2025-06-20 07:52:20|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|105
1750405950000|2025-06-20 07:52:30|199.32|199.24|199.27|199.19|199.32|199.24|199.27|199.19|10
1750405960000|2025-06-20 07:52:40|199.32|199.24|199.32|199.19|199.32|199.24|199.27|199.19|13
1750405970000|2025-06-20 07:52:50|199.37|199.29|199.37|199.29|199.42|199.29|199.32|199.24|63
1750405980000|2025-06-20 07:53:00|199.32|199.24|199.37|199.29|199.42|199.29|199.32|199.24|82
1750405990000|2025-06-20 07:53:10|199.32|199.24|199.32|199.24|199.32|199.24|199.32|199.24|7
1750406010000|2025-06-20 07:53:30|199.27|199.19|199.27|199.19|199.27|199.19|199.27|199.19|55
1750406020000|2025-06-20 07:53:40|199.22|199.14|199.17|199.09|199.22|199.14|199.17|199.09|64
1750406030000|2025-06-20 07:53:50|||||||||1
1750406040000|2025-06-20 07:54:00|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.09|106
1750406050000|2025-06-20 07:54:10|199.12|199.04|199.12|199.04|199.17|199.04|199.12|199.04|76
1750406080000|2025-06-20 07:54:40|||||||||80
1750406090000|2025-06-20 07:54:50|199.07|198.99|199.17|199.09|199.17|199.09|199.07|198.99|199
1750406100000|2025-06-20 07:55:00|199.22|199.14|199.27|199.19|199.27|199.19|199.22|199.14|94
1750406110000|2025-06-20 07:55:10|||||||||4
1750406130000|2025-06-20 07:55:30|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|55
1750406140000|2025-06-20 07:55:40|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|16
1750406150000|2025-06-20 07:55:50|199.22|199.14|199.22|199.14|199.22|199.14|199.17|199.09|191
1750406160000|2025-06-20 07:56:00||199.09||199.14||199.14||199.09|9
1750406170000|2025-06-20 07:56:10|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|37
1750406190000|2025-06-20 07:56:30|||||||||7
1750406210000|2025-06-20 07:56:50|199.12|199.04|199.17|199.09|199.17|199.09|199.12|199.04|32
1750406220000|2025-06-20 07:57:00|||||||||3
1750406240000|2025-06-20 07:57:20|199.12|199.04|199.12|199.04|199.12|199.04|199.12|199.04|9
1750406250000|2025-06-20 07:57:30|199.17||199.12||199.17||199.12||14
1750406270000|2025-06-20 07:57:50|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.04|74
1750406290000|2025-06-20 07:58:10|||||||||17
1750406310000|2025-06-20 07:58:30|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|124
1750406320000|2025-06-20 07:58:40|199.17|199.09|199.17|199.09|199.17|199.14|199.17|199.09|13
1750406330000|2025-06-20 07:58:50|199.22|199.14|199.12|199.04|199.22|199.14|199.12|199.04|136
1750406340000|2025-06-20 07:59:00|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.09|1340
1750406350000|2025-06-20 07:59:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|82
1750406370000|2025-06-20 07:59:30|199.17|199.09|199.17|199.09|199.17|199.09|199.17|199.09|37
1750406380000|2025-06-20 07:59:40|||||||||5
1750406390000|2025-06-20 07:59:50|||||||||19
1750406400000|2025-06-20 08:00:00|199.12|199.04|199.17|199.09|199.22|199.14|199.12|199.04|66
1750406410000|2025-06-20 08:00:10|199.22|199.14|199.22|199.14|199.22|199.14|199.22|199.14|224
1750406420000|2025-06-20 08:00:20|199.17|199.09|199.12|199.04|199.17|199.09|199.12|198.99|121
1750406430000|2025-06-20 08:00:30|199.17|199.09|199.07|198.99|199.22|199.14|199.07|198.99|364
1750406440000|2025-06-20 08:00:40|199.02|198.94|199.02|198.94|199.07|198.99|199.02|198.94|58
1750406450000|2025-06-20 08:00:50|||||||||5
1750406460000|2025-06-20 08:01:00|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|108
1750406470000|2025-06-20 08:01:10|199.02|198.94|199.07|198.99|199.07|198.99|199.02|198.94|50
1750406480000|2025-06-20 08:01:20|199.02|198.94|199.02|198.94|199.07|198.94|199.02|198.94|65
1750406490000|2025-06-20 08:01:30|199.07|198.99|199.12|198.99|199.12|198.99|199.02|198.99|16
1750406500000|2025-06-20 08:01:40|199.07||199.12||199.12||199.07||0
1750406510000|2025-06-20 08:01:50|199.07|199.04|199.12|199.04|199.12|199.04|199.07|199.04|0
1750406520000|2025-06-20 08:02:00|199.07|198.99|199.07|198.99|199.12|198.99|199.07|198.99|569
1750406530000|2025-06-20 08:02:10|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|5
1750406540000|2025-06-20 08:02:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|25
1750406550000|2025-06-20 08:02:30|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|15
1750406560000|2025-06-20 08:02:40|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|10
1750406570000|2025-06-20 08:02:50|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|1
1750406580000|2025-06-20 08:03:00||198.79||198.84||198.84||198.79|9
1750406590000|2025-06-20 08:03:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|61
1750406600000|2025-06-20 08:03:20|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|60
1750406610000|2025-06-20 08:03:30|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|3
1750406620000|2025-06-20 08:03:40|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|11
1750406630000|2025-06-20 08:03:50|198.97||198.92||198.97||198.92||5
1750406640000|2025-06-20 08:04:00|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|13
1750406660000|2025-06-20 08:04:20|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|98
1750406670000|2025-06-20 08:04:30|198.97|198.89|198.97|198.84|198.97|198.89|198.92|198.84|5
1750406680000|2025-06-20 08:04:40|199.02|198.89|198.97|198.89|199.02|198.89|198.97|198.89|1
1750406690000|2025-06-20 08:04:50|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.84|236
1750406710000|2025-06-20 08:05:10|198.92|198.84|199.02|198.89|199.02|198.89|198.92|198.84|102
1750406720000|2025-06-20 08:05:20|198.97|198.94|198.97|198.89|199.02|198.94|198.97|198.89|1
1750406730000|2025-06-20 08:05:30|199.02|198.84|199.02|198.94|199.02|198.94|199.02|198.84|210
1750406750000|2025-06-20 08:05:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|78
1750406780000|2025-06-20 08:06:20|199.02|198.94|199.02|198.89|199.07|198.99|199.02|198.89|64
1750406790000|2025-06-20 08:06:30|198.97|198.94|198.92|198.84|198.97|198.94|198.92|198.84|21
1750406800000|2025-06-20 08:06:40|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|14
1750406810000|2025-06-20 08:06:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|4
1750406830000|2025-06-20 08:07:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|20
1750406840000|2025-06-20 08:07:20|199.02|198.89|199.02|198.89|199.02|198.94|199.02|198.89|576
1750406850000|2025-06-20 08:07:30|198.97||198.97||198.97||198.97||0
1750406860000|2025-06-20 08:07:40|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|0
1750406870000|2025-06-20 08:07:50|||||||||13
1750406880000|2025-06-20 08:08:00|198.97|198.89|198.97|198.89|198.97|198.94|198.97|198.89|2
1750406890000|2025-06-20 08:08:10|198.92|198.79|198.87|198.79|198.92|198.84|198.87|198.79|108
1750406900000|2025-06-20 08:08:20||198.74||198.74||198.74||198.74|2
1750406910000|2025-06-20 08:08:30||198.79||198.79||198.79||198.79|69
1750406920000|2025-06-20 08:08:40|198.92|198.84|198.97|198.84|198.97|198.89|198.92|198.84|206
1750406930000|2025-06-20 08:08:50|198.92||198.92||198.92||198.92||0
1750406940000|2025-06-20 08:09:00|||||||||6
1750406950000|2025-06-20 08:09:10|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|2
1750406960000|2025-06-20 08:09:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|9
1750406980000|2025-06-20 08:09:40|||||||||43
1750406990000|2025-06-20 08:09:50|198.97|198.89|199.07|198.94|199.07|198.94|198.97|198.89|60
1750407000000|2025-06-20 08:10:00||198.99||198.99||198.99||198.94|474
1750407010000|2025-06-20 08:10:10|199.12||199.07||199.12||199.07||14
1750407020000|2025-06-20 08:10:20|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.94|14
1750407030000|2025-06-20 08:10:30|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|2
1750407040000|2025-06-20 08:10:40|199.02||198.97||199.02||198.97||4
1750407060000|2025-06-20 08:11:00|199.02|198.94|198.97|198.89|199.02|198.94|198.97|198.89|74
1750407090000|2025-06-20 08:11:30|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|15
1750407100000|2025-06-20 08:11:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|3
1750407110000|2025-06-20 08:11:50|||||||||1
1750407120000|2025-06-20 08:12:00|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|59
1750407130000|2025-06-20 08:12:10|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|31
1750407140000|2025-06-20 08:12:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|140
1750407150000|2025-06-20 08:12:30|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|8
1750407180000|2025-06-20 08:13:00|||||||||2
1750407190000|2025-06-20 08:13:10|198.92|198.84|198.97|198.84|198.97|198.84|198.87|198.79|253
1750407200000|2025-06-20 08:13:20|198.92|198.89|198.97|198.84|198.97|198.89|198.92|198.84|6
1750407210000|2025-06-20 08:13:30||198.89||198.89||198.89||198.89|0
1750407220000|2025-06-20 08:13:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|3
1750407230000|2025-06-20 08:13:50|198.97||198.92||198.97||198.92||6
1750407240000|2025-06-20 08:14:00|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|2
1750407250000|2025-06-20 08:14:10|198.87||198.87||198.87||198.87||9
1750407290000|2025-06-20 08:14:50|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|47
1750407300000|2025-06-20 08:15:00|198.82||198.87||198.87||198.82||4
1750407310000|2025-06-20 08:15:10|198.92|198.79|198.92|198.84|198.92|198.84|198.92|198.79|62
1750407320000|2025-06-20 08:15:20|198.97|198.79|198.92|198.84|198.97|198.84|198.92|198.79|2
1750407330000|2025-06-20 08:15:30||198.79||198.84||198.84||198.79|4
1750407340000|2025-06-20 08:15:40||198.79||198.84||198.84||198.79|0
1750407360000|2025-06-20 08:16:00|198.97|198.89|198.97|198.89|198.97|198.89|198.92|198.89|0
1750407370000|2025-06-20 08:16:10|||||||||1
1750407380000|2025-06-20 08:16:20|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|16
1750407390000|2025-06-20 08:16:30|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|2
1750407400000|2025-06-20 08:16:40|198.92|198.84|198.92|198.84|198.92|198.84|198.87|198.84|0
1750407410000|2025-06-20 08:16:50|198.87|198.79|198.92|198.79|198.92|198.79|198.87|198.79|1
1750407420000|2025-06-20 08:17:00|198.87|198.74|198.82|198.74|198.87|198.74|198.82|198.74|61
1750407430000|2025-06-20 08:17:10||198.69||198.69||198.69||198.69|6
1750407440000|2025-06-20 08:17:20|198.77|198.74|198.82|198.74|198.82|198.74|198.77|198.74|7
1750407450000|2025-06-20 08:17:30||198.69||198.74||198.74||198.69|2
1750407480000|2025-06-20 08:18:00|198.72|198.64|198.72|198.64|198.77|198.69|198.72|198.64|413
1750407490000|2025-06-20 08:18:10||198.59||198.64||198.64||198.59|3
1750407510000|2025-06-20 08:18:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|5
1750407520000|2025-06-20 08:18:40|198.72||198.67||198.72||198.67||572
1750407530000|2025-06-20 08:18:50|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|17
1750407540000|2025-06-20 08:19:00|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|133
1750407550000|2025-06-20 08:19:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|20
1750407560000|2025-06-20 08:19:20|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|6
1750407570000|2025-06-20 08:19:30|198.72||198.72||198.72||198.72||0
1750407580000|2025-06-20 08:19:40||198.64||198.64||198.64||198.64|0
1750407590000|2025-06-20 08:19:50|||||||||44
1750407600000|2025-06-20 08:20:00|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|59
1750407610000|2025-06-20 08:20:10|198.82||198.77||198.82||198.77||0
1750407620000|2025-06-20 08:20:20|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|3
1750407650000|2025-06-20 08:20:50|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|22
1750407660000|2025-06-20 08:21:00|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|0
1750407670000|2025-06-20 08:21:10||198.69||198.69||198.69||198.69|7
1750407680000|2025-06-20 08:21:20||198.74||198.74||198.74||198.74|0
1750407690000|2025-06-20 08:21:30|||||||||1
1750407700000|2025-06-20 08:21:40|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|257
1750407710000|2025-06-20 08:21:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|22
1750407720000|2025-06-20 08:22:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|109
1750407730000|2025-06-20 08:22:10|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|1
1750407740000|2025-06-20 08:22:20||198.59||198.64||198.64||198.59|17
1750407750000|2025-06-20 08:22:30|||||||||250
1750407760000|2025-06-20 08:22:40|||||||||527
1750407770000|2025-06-20 08:22:50|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|1
1750407780000|2025-06-20 08:23:00|198.77||198.72||198.77||198.72||2
1750407810000|2025-06-20 08:23:30|198.77|198.69|198.72|198.64|198.77|198.69|198.72|198.64|518
1750407820000|2025-06-20 08:23:40|198.77|198.69|198.77|198.69|198.77|198.69|198.72|198.69|8
1750407840000|2025-06-20 08:24:00|198.82|198.74|198.87|198.79|198.87|198.79|198.82|198.74|861
1750407850000|2025-06-20 08:24:10|||||||||21
1750407870000|2025-06-20 08:24:30|||||||||4
1750407880000|2025-06-20 08:24:40|198.92|198.84|198.87|198.79|198.92|198.84|198.87|198.79|3
1750407890000|2025-06-20 08:24:50|198.92||198.87||198.92||198.87||1
1750407900000|2025-06-20 08:25:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.79|6
1750407910000|2025-06-20 08:25:10|||||||||6
1750407920000|2025-06-20 08:25:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|38
1750407930000|2025-06-20 08:25:30|||||||||1
1750407940000|2025-06-20 08:25:40|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|5
1750407950000|2025-06-20 08:25:50|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|44
1750407960000|2025-06-20 08:26:00|198.82|198.74|198.82|198.74|198.82|198.74|198.77|198.69|75
1750407970000|2025-06-20 08:26:10|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|4
1750407980000|2025-06-20 08:26:20|198.87|198.74|198.82|198.74|198.87|198.74|198.82|198.74|67
1750407990000|2025-06-20 08:26:30|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|5
1750408000000|2025-06-20 08:26:40|198.82||198.82||198.87||198.82||0
1750408010000|2025-06-20 08:26:50|198.87|198.79|198.87|198.74|198.87|198.79|198.82|198.74|16
1750408020000|2025-06-20 08:27:00|198.82||198.82||198.82||198.82||0
1750408040000|2025-06-20 08:27:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|8
1750408070000|2025-06-20 08:27:50||198.64||198.64||198.69||198.64|11
1750408080000|2025-06-20 08:28:00||198.69||198.69||198.69||198.64|4
1750408110000|2025-06-20 08:28:30|198.82|198.74|198.82|198.69|198.82|198.74|198.77|198.69|78
1750408120000|2025-06-20 08:28:40||198.74||198.74||198.74||198.74|2
1750408130000|2025-06-20 08:28:50|198.77|198.69|198.77|198.69|198.82|198.69|198.77|198.69|7
1750408140000|2025-06-20 08:29:00|198.82||198.77||198.82||198.77||0
1750408150000|2025-06-20 08:29:10|198.72|198.64|198.77|198.69|198.77|198.69|198.72|198.64|122
1750408160000|2025-06-20 08:29:20|||||||||15
1750408180000|2025-06-20 08:29:40|198.82|198.74|198.77|198.69|198.82|198.74|198.77|198.69|56
1750408200000|2025-06-20 08:30:00|198.72|198.64|198.62|198.54|198.72|198.64|198.62|198.54|61
1750408210000|2025-06-20 08:30:10|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|290
1750408220000|2025-06-20 08:30:20|198.57|198.49|198.57|198.49|198.62|198.54|198.57|198.49|68
1750408230000|2025-06-20 08:30:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|104
1750408240000|2025-06-20 08:30:40|198.67|198.59|198.67|198.59|198.67|198.59|198.62|198.54|107
1750408250000|2025-06-20 08:30:50|198.72|198.54|198.67|198.54|198.72|198.54|198.67|198.54|122
1750408260000|2025-06-20 08:31:00||198.59||198.59||198.59||198.59|0
1750408270000|2025-06-20 08:31:10|198.72|198.64|198.72|198.59|198.72|198.64|198.67|198.59|52
1750408280000|2025-06-20 08:31:20|198.67|198.64|198.72|198.59|198.72|198.64|198.67|198.59|7
1750408290000|2025-06-20 08:31:30|198.67|198.54|198.72|198.59|198.72|198.59|198.67|198.54|8
1750408300000|2025-06-20 08:31:40|198.77|198.64|198.77|198.69|198.77|198.69|198.77|198.64|10
1750408310000|2025-06-20 08:31:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|16
1750408320000|2025-06-20 08:32:00|198.67|198.59|198.72|198.59|198.72|198.59|198.67|198.59|2
1750408330000|2025-06-20 08:32:10|198.67|198.54|198.72|198.59|198.72|198.64|198.67|198.54|2
1750408340000|2025-06-20 08:32:20||198.64||198.64||198.64||198.64|0
1750408350000|2025-06-20 08:32:30|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|0
1750408370000|2025-06-20 08:32:50|198.72|198.64|198.72|198.64|198.77|198.64|198.72|198.64|7
1750408400000|2025-06-20 08:33:20|198.77|198.69|198.77|198.69|198.77|198.69|198.77|198.69|2
1750408420000|2025-06-20 08:33:40|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|23
1750408430000|2025-06-20 08:33:50|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|5
1750408440000|2025-06-20 08:34:00|198.72||198.67||198.72||198.67||25
1750408450000|2025-06-20 08:34:10|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|28
1750408460000|2025-06-20 08:34:20|198.62|198.59|198.62|198.54|198.62|198.59|198.62|198.54|3
1750408470000|2025-06-20 08:34:30|198.57|198.49|198.57|198.49|198.62|198.54|198.57|198.49|110
1750408480000|2025-06-20 08:34:40|198.62||198.57||198.62||198.57||11
1750408490000|2025-06-20 08:34:50|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|64
1750408500000|2025-06-20 08:35:00|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|40
1750408510000|2025-06-20 08:35:10|||||||||10
1750408530000|2025-06-20 08:35:30|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|55
1750408540000|2025-06-20 08:35:40|198.57||198.52||198.57||198.52||2
1750408550000|2025-06-20 08:35:50|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|0
1750408560000|2025-06-20 08:36:00|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|4
1750408570000|2025-06-20 08:36:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|12
1750408580000|2025-06-20 08:36:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|1
1750408590000|2025-06-20 08:36:30|||||||||235
1750408620000|2025-06-20 08:37:00|198.57|198.49|198.57|198.44|198.57|198.49|198.52|198.44|70
1750408630000|2025-06-20 08:37:10|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|4
1750408640000|2025-06-20 08:37:20|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|1
1750408660000|2025-06-20 08:37:40|198.57|198.49|198.52|198.39|198.57|198.49|198.52|198.39|23
1750408670000|2025-06-20 08:37:50||198.44||198.39||198.44||198.39|121
1750408680000|2025-06-20 08:38:00|198.57|198.44|198.57|198.49|198.57|198.49|198.57|198.44|41
1750408690000|2025-06-20 08:38:10|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|1
1750408700000|2025-06-20 08:38:20|198.57||198.57||198.57||198.52||0
1750408710000|2025-06-20 08:38:30|198.52||198.57||198.57||198.52||0
1750408720000|2025-06-20 08:38:40||198.49||198.49||198.49||198.49|0
1750408730000|2025-06-20 08:38:50|198.62|198.44|198.52|198.44|198.62|198.44|198.52|198.44|128
1750408770000|2025-06-20 08:39:30|198.57|198.49|198.57|198.44|198.57|198.49|198.52|198.44|148
1750408780000|2025-06-20 08:39:40|198.52|198.49|198.52|198.44|198.57|198.49|198.52|198.44|81
1750408790000|2025-06-20 08:39:50|||||||||56
1750408800000|2025-06-20 08:40:00|||||||||1
1750408810000|2025-06-20 08:40:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|9
1750408820000|2025-06-20 08:40:20|||||||||3
1750408830000|2025-06-20 08:40:30||198.34||198.39||198.39||198.34|52
1750408860000|2025-06-20 08:41:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|50
1750408890000|2025-06-20 08:41:30|198.57||198.52||198.57||198.52||69
1750408900000|2025-06-20 08:41:40|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|24
1750408910000|2025-06-20 08:41:50|198.57||198.52||198.57||198.52||0
1750408920000|2025-06-20 08:42:00|198.57|198.39|198.52|198.44|198.57|198.44|198.52|198.39|10
1750408930000|2025-06-20 08:42:10|198.47|198.39|198.47|198.39|198.52|198.39|198.47|198.39|5
1750408940000|2025-06-20 08:42:20|198.42|198.34|198.42|198.34|198.42|198.39|198.42|198.34|14
1750408990000|2025-06-20 08:43:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|60
1750409010000|2025-06-20 08:43:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|49
1750409020000|2025-06-20 08:43:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|52
1750409030000|2025-06-20 08:43:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|45
1750409040000|2025-06-20 08:44:00|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|150
1750409050000|2025-06-20 08:44:10|198.37|198.19|198.27|198.19|198.37|198.19|198.27|198.19|1003
1750409060000|2025-06-20 08:44:20|198.32||198.32||198.32||198.27||23
1750409070000|2025-06-20 08:44:30|198.27|198.24|198.32|198.24|198.37|198.29|198.27|198.24|73
1750409080000|2025-06-20 08:44:40|||||||||54
1750409100000|2025-06-20 08:45:00|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|34
1750409110000|2025-06-20 08:45:10|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|11
1750409120000|2025-06-20 08:45:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|4
1750409140000|2025-06-20 08:45:40|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|24
1750409150000|2025-06-20 08:45:50|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|7
1750409160000|2025-06-20 08:46:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|0
1750409170000|2025-06-20 08:46:10|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.14|4
1750409200000|2025-06-20 08:46:40|198.22|198.14|198.27|198.14|198.27|198.14|198.22|198.14|2
1750409210000|2025-06-20 08:46:50|198.22|198.19|198.27|198.19|198.27|198.19|198.22|198.19|0
1750409230000|2025-06-20 08:47:10|198.17|198.09|198.17|198.09|198.22|198.09|198.17|198.09|44
1750409240000|2025-06-20 08:47:20|198.22|198.04|198.12|198.04|198.22|198.04|198.12|198.04|129
1750409250000|2025-06-20 08:47:30|||||||||11
1750409270000|2025-06-20 08:47:50|||||||||8
1750409280000|2025-06-20 08:48:00|||||||||85
1750409310000|2025-06-20 08:48:30|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|35
1750409320000|2025-06-20 08:48:40|||||||||9
1750409330000|2025-06-20 08:48:50|||||||||3
1750409340000|2025-06-20 08:49:00|198.12|198.04|198.12|198.04|198.12|198.04|198.12|198.04|12
1750409350000|2025-06-20 08:49:10|198.17|198.09|198.17|198.04|198.17|198.09|198.12|198.04|26
1750409360000|2025-06-20 08:49:20|198.12|198.09|198.22|198.14|198.22|198.14|198.12|198.09|58
1750409370000|2025-06-20 08:49:30|198.17|198.09|198.12|198.04|198.17|198.14|198.12|198.04|29
1750409380000|2025-06-20 08:49:40|||||||||54
1750409420000|2025-06-20 08:50:20|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|137
1750409430000|2025-06-20 08:50:30|198.02|197.94|198.02|197.94|198.02|197.94|198.02|197.94|10
1750409440000|2025-06-20 08:50:40|198.07|197.99|198.07|197.99|198.07|197.99|198.07|197.99|4
1750409450000|2025-06-20 08:50:50|198.02|197.94|198.02|197.89|198.02|197.94|197.97|197.89|15
1750409460000|2025-06-20 08:51:00|197.97||197.97||197.97||197.97||0
1750409470000|2025-06-20 08:51:10|198.02||197.97||198.02||197.97||21
1750409480000|2025-06-20 08:51:20|||||||||3
1750409490000|2025-06-20 08:51:30|||||||||4
1750409500000|2025-06-20 08:51:40|198.02|197.94|198.07|197.94|198.07|197.94|198.02|197.94|74
1750409510000|2025-06-20 08:51:50|198.02|197.99|198.07|197.94|198.07|197.99|198.02|197.94|29
1750409520000|2025-06-20 08:52:00||197.99||197.99||197.99||197.94|8
1750409530000|2025-06-20 08:52:10|198.12|198.04|198.07|197.99|198.12|198.04|198.07|197.99|62
1750409540000|2025-06-20 08:52:20|198.02|197.94|198.07|197.99|198.07|197.99|198.02|197.94|29
1750409550000|2025-06-20 08:52:30||197.94||197.94||197.94||197.94|3
1750409560000|2025-06-20 08:52:40||197.99||197.99||197.99||197.99|0
1750409590000|2025-06-20 08:53:10|198.12|198.04|198.17|198.04|198.17|198.09|198.12|198.04|125
1750409600000|2025-06-20 08:53:20|198.12|197.99|198.12|198.04|198.12|198.04|198.12|197.99|11
1750409610000|2025-06-20 08:53:30|198.17|198.09|198.17|198.09|198.17|198.09|198.17|198.09|14
1750409620000|2025-06-20 08:53:40|||||||||12
1750409630000|2025-06-20 08:53:50|198.22|198.14|198.22|198.14|198.22|198.14|198.17|198.09|32
1750409640000|2025-06-20 08:54:00|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|4
1750409670000|2025-06-20 08:54:30|||||||||43
1750409690000|2025-06-20 08:54:50|198.32|198.24|198.32|198.24|198.32|198.24|198.32|198.24|20
1750409710000|2025-06-20 08:55:10|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.24|32
1750409720000|2025-06-20 08:55:20|198.32|198.24|198.37|198.24|198.37|198.29|198.32|198.24|4
1750409730000|2025-06-20 08:55:30|198.32||198.32||198.32||198.32||1
1750409750000|2025-06-20 08:55:50|198.27|198.19|198.27|198.19|198.32|198.19|198.27|198.19|11
1750409770000|2025-06-20 08:56:10|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|28
1750409780000|2025-06-20 08:56:20|||||||||4
1750409790000|2025-06-20 08:56:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|5
1750409820000|2025-06-20 08:57:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|14
1750409840000|2025-06-20 08:57:20|198.27|198.19|198.22|198.14|198.27|198.19|198.22|198.14|73
1750409850000|2025-06-20 08:57:30|198.27|198.19|198.27|198.19|198.27|198.19|198.22|198.19|1
1750409860000|2025-06-20 08:57:40|198.32|198.24|198.27|198.19|198.32|198.24|198.27|198.19|10
1750409870000|2025-06-20 08:57:50|||||||||12
1750409910000|2025-06-20 08:58:30|198.32||198.32||198.32||198.27||25
1750409920000|2025-06-20 08:58:40|198.27||198.27||198.32||198.27||0
1750409930000|2025-06-20 08:58:50|||||||||40
1750409940000|2025-06-20 08:59:00|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|28
1750409950000|2025-06-20 08:59:10|198.27|198.09|198.22|198.14|198.27|198.14|198.17|198.09|24
1750409970000|2025-06-20 08:59:30||198.09||198.09||198.09||198.09|55
1750409980000|2025-06-20 08:59:40||198.14||198.14||198.14||198.14|2
1750409990000|2025-06-20 08:59:50|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|110
1750410000000|2025-06-20 09:00:00|198.22|198.14|198.27|198.19|198.27|198.19|198.22|198.14|206
1750410010000|2025-06-20 09:00:10|198.22|198.14|198.22|198.14|198.27|198.14|198.22|198.14|8
1750410020000|2025-06-20 09:00:20|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|20
1750410030000|2025-06-20 09:00:30|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|63
1750410060000|2025-06-20 09:01:00|||||||||14
1750410070000|2025-06-20 09:01:10||198.14||198.19||198.19||198.14|2
1750410100000|2025-06-20 09:01:40|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|4
1750410110000|2025-06-20 09:01:50|198.27||198.22||198.27||198.22||0
1750410120000|2025-06-20 09:02:00||198.09||198.14||198.14||198.09|4
1750410130000|2025-06-20 09:02:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|0
1750410150000|2025-06-20 09:02:30|198.22|198.14|198.17|198.09|198.22|198.14|198.17|198.04|48
1750410160000|2025-06-20 09:02:40||198.04||198.04||198.04||198.04|11
1750410180000|2025-06-20 09:03:00|198.12|198.09|198.17|198.09|198.17|198.09|198.12|198.09|47
1750410200000|2025-06-20 09:03:20|198.22|198.14|198.22|198.14|198.22|198.14|198.22|198.14|13
1750410240000|2025-06-20 09:04:00|||||||||47
1750410260000|2025-06-20 09:04:20|||||||||39
1750410270000|2025-06-20 09:04:30|||||||||23
1750410300000|2025-06-20 09:05:00|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|29
1750410330000|2025-06-20 09:05:30|||||||||2
1750410340000|2025-06-20 09:05:40|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|15
1750410350000|2025-06-20 09:05:50|198.22|198.14|198.22|198.09|198.22|198.14|198.22|198.09|26
1750410360000|2025-06-20 09:06:00|198.17||198.22||198.22||198.17||0
1750410370000|2025-06-20 09:06:10||198.14||198.14||198.14||198.09|3
1750410400000|2025-06-20 09:06:40|198.27||198.22||198.27||198.22||0
1750410410000|2025-06-20 09:06:50|198.17|198.09|198.22|198.14|198.22|198.14|198.17|198.09|16
1750410430000|2025-06-20 09:07:10|198.27|198.19|198.27|198.19|198.27|198.19|198.27|198.19|1
1750410450000|2025-06-20 09:07:30||198.14||198.19||198.19||198.14|35
1750410480000|2025-06-20 09:08:00|198.32|198.24|198.37|198.29|198.37|198.29|198.32|198.24|78
1750410500000|2025-06-20 09:08:20|198.32|198.24|198.42|198.29|198.42|198.34|198.32|198.24|52
1750410510000|2025-06-20 09:08:30|198.37|198.24|198.37|198.24|198.37|198.29|198.32|198.19|50
1750410520000|2025-06-20 09:08:40|198.32|198.29|198.37|198.29|198.37|198.29|198.32|198.29|10
1750410530000|2025-06-20 09:08:50|198.42||198.37||198.42||198.37||18
1750410540000|2025-06-20 09:09:00|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|10
1750410550000|2025-06-20 09:09:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.34|14
1750410560000|2025-06-20 09:09:20|198.52|198.44|198.47|198.39|198.52|198.44|198.47|198.39|245
1750410570000|2025-06-20 09:09:30|198.52|198.44|198.57|198.44|198.57|198.44|198.47|198.44|79
1750410580000|2025-06-20 09:09:40|198.52|198.49|198.57|198.44|198.57|198.49|198.52|198.44|0
1750410590000|2025-06-20 09:09:50|198.52|198.49|198.62|198.54|198.62|198.54|198.52|198.49|21
1750410600000|2025-06-20 09:10:00|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|52
1750410610000|2025-06-20 09:10:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.44|31
1750410620000|2025-06-20 09:10:20|198.62||198.57||198.62||198.57||0
1750410630000|2025-06-20 09:10:30|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|1291
1750410640000|2025-06-20 09:10:40||198.49||198.54||198.54||198.49|7
1750410650000|2025-06-20 09:10:50|198.57|198.49|198.62|198.49|198.62|198.49|198.57|198.49|2
1750410660000|2025-06-20 09:11:00|198.57|198.54|198.62|198.54|198.62|198.54|198.57|198.54|16
1750410690000|2025-06-20 09:11:30|||||||||1
1750410700000|2025-06-20 09:11:40|198.67|198.59|198.62|198.54|198.67|198.59|198.62|198.54|29
1750410710000|2025-06-20 09:11:50|198.67|198.59|198.67|198.54|198.67|198.59|198.62|198.54|19
1750410720000|2025-06-20 09:12:00|198.62||198.62||198.67||198.62||3
1750410730000|2025-06-20 09:12:10|198.67|198.49|198.57|198.49|198.67|198.49|198.57|198.49|3
1750410740000|2025-06-20 09:12:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|4
1750410750000|2025-06-20 09:12:30||198.49||198.49||198.49||198.49|6
1750410760000|2025-06-20 09:12:40|198.57|198.44|198.57|198.49|198.57|198.49|198.57|198.44|18
1750410780000|2025-06-20 09:13:00|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|5
1750410790000|2025-06-20 09:13:10|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|16
1750410800000|2025-06-20 09:13:20|198.62||198.57||198.62||198.57||0
1750410810000|2025-06-20 09:13:30|198.62|198.54|198.67|198.54|198.67|198.54|198.62|198.54|56
1750410820000|2025-06-20 09:13:40|198.62||198.62||198.67||198.62||0
1750410830000|2025-06-20 09:13:50|198.57|198.49|198.57|198.49|198.62|198.49|198.57|198.49|42
1750410840000|2025-06-20 09:14:00|198.62|198.54|198.57|198.49|198.62|198.54|198.57|198.49|5
1750410850000|2025-06-20 09:14:10|198.62|198.44|198.62|198.54|198.62|198.54|198.52|198.44|72
1750410870000|2025-06-20 09:14:30|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|48
1750410880000|2025-06-20 09:14:40|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|63
1750410890000|2025-06-20 09:14:50|198.72|198.64|198.72|198.64|198.72|198.64|198.72|198.64|417
1750410900000|2025-06-20 09:15:00||198.59||198.64||198.64||198.59|35
1750410910000|2025-06-20 09:15:10|198.67|198.59|198.67|198.59|198.72|198.59|198.67|198.59|99
1750410920000|2025-06-20 09:15:20|198.72|198.64|198.72|198.64|198.72|198.64|198.67|198.64|12
1750410930000|2025-06-20 09:15:30|198.67|198.59|198.72|198.59|198.72|198.64|198.67|198.59|19
1750410940000|2025-06-20 09:15:40|198.67||198.67||198.72||198.67||26
1750410950000|2025-06-20 09:15:50|198.62|198.54|198.67|198.59|198.67|198.59|198.62|198.54|2
1750410970000|2025-06-20 09:16:10|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|3
1750410980000|2025-06-20 09:16:20|198.67||198.62||198.67||198.62||8
1750410990000|2025-06-20 09:16:30|198.67||198.67||198.67||198.62||16
1750411000000|2025-06-20 09:16:40|198.62|198.59|198.67|198.59|198.67|198.59|198.62|198.59|11
1750411030000|2025-06-20 09:17:10|||||||||1
1750411040000|2025-06-20 09:17:20|||||||||33
1750411080000|2025-06-20 09:18:00|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|110
1750411090000|2025-06-20 09:18:10|198.57|198.54|198.62|198.49|198.62|198.54|198.57|198.49|17
1750411100000|2025-06-20 09:18:20||198.54||198.49||198.54||198.49|6
1750411110000|2025-06-20 09:18:30|198.57||198.57||198.57||198.57||2
1750411120000|2025-06-20 09:18:40|198.62|198.54|198.62|198.54|198.62|198.54|198.57|198.54|203
1750411140000|2025-06-20 09:19:00|198.67|198.59|198.67|198.59|198.67|198.59|198.67|198.59|67
1750411160000|2025-06-20 09:19:20|198.62|198.54|198.62|198.54|198.62|198.54|198.62|198.54|19
1750411170000|2025-06-20 09:19:30|198.67|198.59|198.67|198.54|198.67|198.59|198.67|198.54|26
1750411180000|2025-06-20 09:19:40|198.62||198.62||198.62||198.62||0
1750411220000|2025-06-20 09:20:20|198.67||198.62||198.67||198.62||61
1750411240000|2025-06-20 09:20:40|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|5
1750411250000|2025-06-20 09:20:50|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|3
1750411260000|2025-06-20 09:21:00|198.57|198.49|198.57|198.44|198.57|198.49|198.57|198.44|32
1750411280000|2025-06-20 09:21:20||198.49||198.49||198.49||198.49|1
1750411300000|2025-06-20 09:21:40|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|11
1750411310000|2025-06-20 09:21:50|198.57|198.49|198.57|198.49|198.57|198.49|198.52|198.49|27
1750411320000|2025-06-20 09:22:00|198.62||198.62||198.62||198.57||20
1750411330000|2025-06-20 09:22:10|198.57|198.54|198.62|198.49|198.62|198.54|198.57|198.49|0
1750411340000|2025-06-20 09:22:20|198.57||198.57||198.57||198.57||0
1750411350000|2025-06-20 09:22:30|198.62|198.54|198.62|198.49|198.62|198.54|198.62|198.49|0
1750411360000|2025-06-20 09:22:40|198.57|198.54|198.57|198.49|198.57|198.54|198.57|198.49|1
1750411370000|2025-06-20 09:22:50|||||||||49
1750411390000|2025-06-20 09:23:10|||||||||14
1750411430000|2025-06-20 09:23:50|||||||||4
1750411440000|2025-06-20 09:24:00|||||||||3
1750411450000|2025-06-20 09:24:10|||||||||79
1750411460000|2025-06-20 09:24:20|||||||||120
1750411470000|2025-06-20 09:24:30|||||||||69
1750411480000|2025-06-20 09:24:40|198.52|198.44|198.52|198.44|198.52|198.49|198.52|198.44|47
1750411490000|2025-06-20 09:24:50|||||||||6
1750411500000|2025-06-20 09:25:00|||||||||1
1750411530000|2025-06-20 09:25:30|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|15
1750411550000|2025-06-20 09:25:50|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|69
1750411560000|2025-06-20 09:26:00|||||||||151
1750411580000|2025-06-20 09:26:20|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|12
1750411600000|2025-06-20 09:26:40|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|4
1750411610000|2025-06-20 09:26:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|11
1750411630000|2025-06-20 09:27:10|198.47|198.39|198.47|198.39|198.47|198.39|198.42|198.39|1
1750411670000|2025-06-20 09:27:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|3
1750411680000|2025-06-20 09:28:00|||||||||63
1750411710000|2025-06-20 09:28:30|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|59
1750411750000|2025-06-20 09:29:10|198.47||198.42||198.47||198.42||10
1750411760000|2025-06-20 09:29:20|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|0
1750411770000|2025-06-20 09:29:30|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|6
1750411780000|2025-06-20 09:29:40|198.47||198.42||198.47||198.42||2
1750411790000|2025-06-20 09:29:50|198.47|198.39|198.42|198.34|198.47|198.39|198.42|198.34|5
1750411810000|2025-06-20 09:30:10|198.47|198.39|198.47|198.39|198.47|198.39|198.47|198.39|4
1750411830000|2025-06-20 09:30:30|||||||||201
1750411840000|2025-06-20 09:30:40|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|19
1750411860000|2025-06-20 09:31:00|198.37|198.29|198.37|198.29|198.37|198.29|198.32|198.24|51
1750411870000|2025-06-20 09:31:10|198.32|198.24|198.32|198.24|198.37|198.24|198.32|198.24|1
1750411880000|2025-06-20 09:31:20|198.37|198.29|198.37|198.29|198.37|198.29|198.37|198.29|0
1750411910000|2025-06-20 09:31:50|198.42|198.34|198.42|198.34|198.42|198.34|198.42|198.34|69
1750411920000|2025-06-20 09:32:00|198.37|198.29|198.42|198.34|198.42|198.34|198.37|198.29|5
1750411940000|2025-06-20 09:32:20|198.47|198.39|198.52|198.39|198.52|198.39|198.47|198.39|134
1750411950000|2025-06-20 09:32:30|198.47||198.52||198.52||198.47||11
1750411960000|2025-06-20 09:32:40|198.47||198.47||198.47||198.47||0
1750411970000|2025-06-20 09:32:50|198.52||198.47||198.52||198.47||11
1750411980000|2025-06-20 09:33:00|||||||||1
1750411990000|2025-06-20 09:33:10|198.52||198.47||198.52||198.47||9
1750412000000|2025-06-20 09:33:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|0
1750412010000|2025-06-20 09:33:30|198.57|198.49|198.52|198.44|198.57|198.49|198.52|198.44|20
1750412040000|2025-06-20 09:34:00|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|1
1750412110000|2025-06-20 09:35:10|||||||||138
1750412120000|2025-06-20 09:35:20|||||||||25
1750412130000|2025-06-20 09:35:30|198.52|198.44|198.57|198.49|198.57|198.49|198.52|198.44|43
1750412140000|2025-06-20 09:35:40|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|2
1750412150000|2025-06-20 09:35:50|198.52||198.57||198.57||198.52||0
1750412160000|2025-06-20 09:36:00|198.52||198.52||198.57||198.52||0
1750412170000|2025-06-20 09:36:10|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|5
1750412180000|2025-06-20 09:36:20|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|37
1750412190000|2025-06-20 09:36:30|198.57|198.49|198.57|198.49|198.57|198.49|198.57|198.49|4
1750412200000|2025-06-20 09:36:40|198.52|198.44|198.57|198.44|198.57|198.44|198.52|198.44|3
1750412210000|2025-06-20 09:36:50||198.49||198.49||198.49||198.49|0
1750412220000|2025-06-20 09:37:00|198.52|198.44|198.52|198.44|198.52|198.44|198.52|198.44|7
1750412250000|2025-06-20 09:37:30|||||||||4
1750412270000|2025-06-20 09:37:50|198.57||198.57||198.57||198.52||14
1750412280000|2025-06-20 09:38:00|198.52|198.49|198.57|198.49|198.57|198.49|198.52|198.49|4
1750412300000|2025-06-20 09:38:20|||||||||23
1750412310000|2025-06-20 09:38:30||198.44||198.49||198.49||198.44|19
1750412330000|2025-06-20 09:38:50|||||||||44
1750412340000|2025-06-20 09:39:00|198.62||198.57||198.62||198.57||200
1750412350000|2025-06-20 09:39:10|||||||||222
1750412370000|2025-06-20 09:39:30|||||||||214
1750412380000|2025-06-20 09:39:40|||||||||62
1750412390000|2025-06-20 09:39:50|||||||||334
1750412400000|2025-06-20 09:40:00|198.62|198.54|198.72|198.64|198.72|198.64|198.62|198.54|110
1750412410000|2025-06-20 09:40:10|||||||||23
1750412420000|2025-06-20 09:40:20|198.77||198.77||198.77||198.72||147
1750412430000|2025-06-20 09:40:30|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|212
1750412450000|2025-06-20 09:40:50||198.69||198.74||198.74||198.69|40
1750412500000|2025-06-20 09:41:40|||||||||446
1750412530000|2025-06-20 09:42:10|198.87||198.87||198.87||198.87||69
1750412540000|2025-06-20 09:42:20|198.92|198.79|198.92|198.79|198.92|198.79|198.92|198.79|39
1750412550000|2025-06-20 09:42:30||198.84||198.84||198.84||198.84|0
1750412560000|2025-06-20 09:42:40|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|6
1750412580000|2025-06-20 09:43:00|||||||||1
1750412590000|2025-06-20 09:43:10|||||||||21
1750412600000|2025-06-20 09:43:20|198.92||198.92||198.92||198.92||1
1750412610000|2025-06-20 09:43:30|198.87|198.84|198.92|198.84|198.92|198.84|198.87|198.84|15
1750412620000|2025-06-20 09:43:40|198.87|198.79|198.87|198.79|198.92|198.79|198.87|198.79|9
1750412630000|2025-06-20 09:43:50|198.92||198.92||198.92||198.92||0
1750412640000|2025-06-20 09:44:00||198.84||198.84||198.84||198.84|0
1750412680000|2025-06-20 09:44:40|||||||||1
1750412690000|2025-06-20 09:44:50|198.97|198.89|198.97|198.89|198.97|198.89|198.97|198.89|12
1750412730000|2025-06-20 09:45:30|||||||||57
1750412740000|2025-06-20 09:45:40||198.84||198.89||198.89||198.84|20
1750412750000|2025-06-20 09:45:50|||||||||39
1750412760000|2025-06-20 09:46:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|8
1750412780000|2025-06-20 09:46:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|49
1750412790000|2025-06-20 09:46:30|198.92|198.74|198.82|198.74|198.92|198.74|198.82|198.74|169
1750412810000|2025-06-20 09:46:50|198.77|198.69|198.82|198.74|198.82|198.74|198.77|198.69|34
1750412830000|2025-06-20 09:47:10|198.87|198.79|198.82|198.74|198.87|198.79|198.82|198.74|153
1750412840000|2025-06-20 09:47:20|198.87|198.79|198.87|198.79|198.87|198.79|198.87|198.79|4
1750412850000|2025-06-20 09:47:30||198.74||198.79||198.79||198.74|17
1750412860000|2025-06-20 09:47:40|198.82|198.74|198.87|198.74|198.87|198.74|198.82|198.74|6
1750412870000|2025-06-20 09:47:50||198.79||198.79||198.79||198.79|0
1750412880000|2025-06-20 09:48:00|198.92|198.84|198.92|198.84|198.92|198.84|198.92|198.84|4
1750412890000|2025-06-20 09:48:10|198.97||198.92||198.97||198.92||173
1750412900000|2025-06-20 09:48:20|198.97|198.89|198.92|198.84|198.97|198.89|198.92|198.84|47
1750412930000|2025-06-20 09:48:50||198.79||198.79||198.79||198.79|49
1750412940000|2025-06-20 09:49:00|198.87|198.84|198.87|198.74|198.87|198.84|198.87|198.74|88
1750412950000|2025-06-20 09:49:10|198.82|198.79|198.82|198.74|198.82|198.79|198.82|198.74|31
1750412960000|2025-06-20 09:49:20||198.69||198.69||198.69||198.69|208
1750412970000|2025-06-20 09:49:30|198.77||198.77||198.77||198.77||6
1750412980000|2025-06-20 09:49:40|198.82|198.74|198.82|198.74|198.82|198.74|198.82|198.74|68
1750412990000|2025-06-20 09:49:50|198.87|198.79|199.02|198.94|199.02|198.94|198.87|198.79|435
1758033260000|2025-09-16 14:34:20|230.49|230.41|230.49|230.41|230.49|230.41|230.49|230.36|0
1758033270000|2025-09-16 14:34:30|230.54|230.36|230.54|230.46|230.54|230.46|230.54|230.36|192
1758033280000|2025-09-16 14:34:40|||||||||1
1758033290000|2025-09-16 14:34:50|230.49|230.41|230.49|230.41|230.49|230.41|230.49|230.41|362
1758033330000|2025-09-16 14:35:30|230.54|230.46|230.59|230.51|230.59|230.51|230.54|230.46|66
1758033340000|2025-09-16 14:35:40|230.54|230.46|230.54|230.46|230.59|230.51|230.54|230.46|50
1758033350000|2025-09-16 14:35:50|230.59|230.51|230.59|230.51|230.59|230.51|230.59|230.46|9
1758033360000|2025-09-16 14:36:00|||||||||1
1758033370000|2025-09-16 14:36:10||230.46||230.51||230.51||230.46|2
1758033380000|2025-09-16 14:36:20|230.64|230.56|230.59|230.51|230.64|230.56|230.59|230.51|15
1758033390000|2025-09-16 14:36:30|230.64|230.56|230.64|230.56|230.64|230.56|230.64|230.56|4
1758033400000|2025-09-16 14:36:40|230.69|230.61|230.69|230.56|230.69|230.61|230.69|230.56|17
1758033410000|2025-09-16 14:36:50||230.61||230.61||230.61||230.56|26
1758033420000|2025-09-16 14:37:00|230.74|230.56|230.74|230.66|230.74|230.66|230.74|230.56|5
1758033430000|2025-09-16 14:37:10|230.69|230.61|230.69|230.61|230.69|230.66|230.69|230.61|25
1758033440000|2025-09-16 14:37:20|230.64|230.56|230.64|230.56|230.64|230.56|230.64|230.56|10
1758033450000|2025-09-16 14:37:30|230.69|230.61|230.69|230.61|230.69|230.61|230.69|230.61|3
1758033470000|2025-09-16 14:37:50|230.74|230.66|230.54|230.46|230.74|230.66|230.54|230.41|317
1758033480000|2025-09-16 14:38:00|230.49|230.41|230.39|230.31|230.49|230.46|230.39|230.31|59
1758033490000|2025-09-16 14:38:10|230.34|230.26|230.34|230.26|230.39|230.31|230.34|230.21|18
1758033500000|2025-09-16 14:38:20|230.29|230.21|230.34|230.26|230.34|230.26|230.29|230.21|29
1758033510000|2025-09-16 14:38:30|230.29|230.21|230.24|230.16|230.34|230.26|230.24|230.16|28
1758033520000|2025-09-16 14:38:40|230.29|230.11|230.24|230.16|230.29|230.16|230.24|230.11|7
1758033530000|2025-09-16 14:38:50|230.29|230.11|230.24|230.16|230.29|230.16|230.24|230.11|22
1758033540000|2025-09-16 14:39:00||230.11||230.16||230.16||230.11|31
1758033550000|2025-09-16 14:39:10|230.19|230.11|230.24|230.16|230.24|230.16|230.19|230.11|31
1758033560000|2025-09-16 14:39:20|230.29|230.21|230.34|230.26|230.34|230.26|230.29|230.21|21
1758033580000|2025-09-16 14:39:40|230.29|230.21|230.29|230.21|230.29|230.21|230.29|230.21|10
1758033600000|2025-09-16 14:40:00|230.34|230.26|230.39|230.26|230.39|230.26|230.34|230.26|31
1758033610000|2025-09-16 14:40:10|230.44|230.31|230.49|230.41|230.54|230.41|230.44|230.31|34
1758033620000|2025-09-16 14:40:20|230.54|230.36|230.44|230.36|230.54|230.36|230.44|230.36|22
1758033630000|2025-09-16 14:40:30|230.49|230.41|230.49|230.36|230.49|230.41|230.49|230.36|0
1758033640000|2025-09-16 14:40:40|230.44|230.31|230.44|230.31|230.44|230.31|230.44|230.31|2
1758033650000|2025-09-16 14:40:50|230.39|230.26|230.34|230.26|230.39|230.26|230.34|230.26|7
1758033660000|2025-09-16 14:41:00|230.39|230.31|230.39|230.31|230.39|230.31|230.39|230.31|19
1758033670000|2025-09-16 14:41:10|230.44|230.36|230.34|230.26|230.44|230.36|230.34|230.26|28
1758033680000|2025-09-16 14:41:20|||||||||26
1758033690000|2025-09-16 14:41:30|230.39|230.31|230.39|230.26|230.39|230.31|230.34|230.26|37
1758033700000|2025-09-16 14:41:40|230.34|230.21|230.29|230.21|230.34|230.21|230.29|230.21|10
1758033710000|2025-09-16 14:41:50||230.16||230.21||230.21||230.16|0
1758033720000|2025-09-16 14:42:00|230.34|230.26|230.29|230.21|230.34|230.26|230.29|230.21|45
1758033730000|2025-09-16 14:42:10|230.34||230.29||230.34||230.29||22
1758033740000|2025-09-16 14:42:20|230.34||230.29||230.34||230.29||44
1758033760000|2025-09-16 14:42:40|230.24|230.16|230.24|230.16|230.24|230.16|230.24|230.11|52
1758033780000|2025-09-16 14:43:00|230.19|230.11|230.19|230.11|230.24|230.16|230.14|230.06|38
1758033790000|2025-09-16 14:43:10|||||||||19
1758033800000|2025-09-16 14:43:20|230.24||230.19||230.24||230.19||7
1758033810000|2025-09-16 14:43:30|230.14|230.06|230.19|230.11|230.19|230.11|230.14|230.06|39
1758033820000|2025-09-16 14:43:40|230.14|230.06|230.14|230.06|230.19|230.06|230.14|230.06|17
1758033830000|2025-09-16 14:43:50|230.19|230.11|230.24|230.16|230.24|230.16|230.14|230.11|56
1758033840000|2025-09-16 14:44:00||230.11||230.16||230.16||230.11|0
1758033850000|2025-09-16 14:44:10|230.19|230.11|230.24|230.11|230.24|230.16|230.19|230.11|20
1758033860000|2025-09-16 14:44:20|230.19|230.16|230.24|230.16|230.24|230.16|230.19|230.11|2
1758033870000|2025-09-16 14:44:30|230.19|230.11|230.24|230.11|230.24|230.16|230.19|230.11|30
1758033880000|2025-09-16 14:44:40|230.19||230.19||230.19||230.19||2
1758033890000|2025-09-16 14:44:50|230.24||230.19||230.24||230.19||4
1758033900000|2025-09-16 14:45:00||230.06||230.11||230.11||230.06|1
1758033920000|2025-09-16 14:45:20|230.24|230.16|230.24|230.11|230.24|230.16|230.24|230.11|5
1758033930000|2025-09-16 14:45:30|230.19|230.16|230.19|230.11|230.19|230.16|230.19|230.11|71
1758033940000|2025-09-16 14:45:40|230.24|230.16|230.24|230.16|230.24|230.16|230.24|230.11|52
1758033950000|2025-09-16 14:45:50|230.29|230.21|230.24|230.16|230.29|230.21|230.24|230.16|64
1758033960000|2025-09-16 14:46:00|230.29|230.21|230.24|230.16|230.29|230.21|230.24|230.16|3
1758033970000|2025-09-16 14:46:10|230.29|230.11|230.19|230.11|230.29|230.11|230.19|230.11|16
1758033980000|2025-09-16 14:46:20|230.24|230.16|230.24|230.16|230.24|230.16|230.24|230.11|77
1758033990000|2025-09-16 14:46:30|230.19|230.11|230.24|230.11|230.24|230.16|230.19|230.11|3
1758034000000|2025-09-16 14:46:40|230.19|230.06|230.14|230.06|230.19|230.11|230.14|230.06|171
1758034010000|2025-09-16 14:46:50|||||||||15
1758034020000|2025-09-16 14:47:00|230.19|230.11|230.19|230.11|230.19|230.11|230.14|230.06|49
1758034030000|2025-09-16 14:47:10|230.29|230.16|230.29|230.21|230.29|230.21|230.29|230.16|21
1758034040000|2025-09-16 14:47:20||230.16||230.21||230.21||230.16|0
1758034050000|2025-09-16 14:47:30|230.34|230.26|230.34|230.26|230.34|230.26|230.34|230.21|7
1758034060000|2025-09-16 14:47:40|230.29|230.21|230.34|230.26|230.34|230.26|230.29|230.21|126
1758034070000|2025-09-16 14:47:50|230.29|230.21|230.29|230.21|230.29|230.21|230.29|230.21|25491
1758034080000|2025-09-16 14:48:00|230.24|230.11|230.19|230.11|230.24|230.16|230.19|230.11|47
1758034090000|2025-09-16 14:48:10|230.24|230.16|230.29|230.16|230.29|230.16|230.24|230.11|40
1758034100000|2025-09-16 14:48:20|230.34|230.21|230.34|230.26|230.34|230.26|230.34|230.21|4
1758034110000|2025-09-16 14:48:30|230.24|230.21|230.24|230.16|230.29|230.21|230.24|230.16|23
1758034120000|2025-09-16 14:48:40|230.29|230.21|230.29|230.16|230.29|230.21|230.29|230.16|27
1758034130000|2025-09-16 14:48:50||230.21||230.21||230.21||230.16|0
1758034140000|2025-09-16 14:49:00|||||||||3
1758034160000|2025-09-16 14:49:20|230.24|230.16|230.29|230.16|230.29|230.21|230.24|230.16|0
1758034170000|2025-09-16 14:49:30|230.24||230.24||230.24||230.24||0
1758034180000|2025-09-16 14:49:40|||||||||11
1758034190000|2025-09-16 14:49:50||230.11||230.16||230.16||230.11|31
1758034200000|2025-09-16 14:50:00||230.11||230.11||230.16||230.11|1
1758034210000|2025-09-16 14:50:10|230.19|230.06|230.19|230.11|230.19|230.11|230.14|230.06|144
1758034220000|2025-09-16 14:50:20|230.24|230.16|230.29|230.16|230.29|230.21|230.24|230.16|149
1758034230000|2025-09-16 14:50:30|230.24||230.29||230.29||230.24||4
1758034240000|2025-09-16 14:50:40|230.24||230.29||230.29||230.24||21
1758034250000|2025-09-16 14:50:50|230.24|230.21|230.29|230.16|230.29|230.21|230.24|230.16|231
1758034260000|2025-09-16 14:51:00|230.24|230.21|230.29|230.21|230.29|230.21|230.24|230.21|6
1758034270000|2025-09-16 14:51:10|230.34||230.29||230.34||230.29||0
1758034280000|2025-09-16 14:51:20|230.34|230.16|230.29|230.21|230.34|230.21|230.29|230.16|0
1758034290000|2025-09-16 14:51:30|230.24|230.16|230.24|230.16|230.24|230.16|230.24|230.16|31
1758034300000|2025-09-16 14:51:40|230.19|230.11|230.19|230.06|230.19|230.11|230.19|230.06|16
1758034310000|2025-09-16 14:51:50|230.14|230.11|230.19|230.11|230.19|230.11|230.14|230.06|28
1758034320000|2025-09-16 14:52:00|230.24|230.16|230.19|230.11|230.24|230.16|230.19|230.11|11
1758034340000|2025-09-16 14:52:20|230.24|230.16|230.24|230.16|230.24|230.16|230.24|230.11|5
1758034350000|2025-09-16 14:52:30||230.11||230.16||230.16||230.11|12
1758034370000|2025-09-16 14:52:50|230.29|230.21|230.29|230.21|230.29|230.21|230.29|230.21|32
1758034380000|2025-09-16 14:53:00|||||||||20
1758034390000|2025-09-16 14:53:10|230.34|230.26|230.34|230.21|230.34|230.26|230.34|230.21|33
1758034400000|2025-09-16 14:53:20|230.29|230.26|230.29|230.21|230.29|230.26|230.29|230.21|0
1758034420000|2025-09-16 14:53:40|230.34|230.26|230.34|230.26|230.39|230.26|230.34|230.26|15
1758034430000|2025-09-16 14:53:50|230.39|230.31|230.29|230.21|230.39|230.31|230.29|230.21|36
1758034440000|2025-09-16 14:54:00||230.16||230.21||230.21||230.16|1
1758034450000|2025-09-16 14:54:10|230.34|230.26|230.34|230.26|230.34|230.26|230.34|230.26|3
1758034460000|2025-09-16 14:54:20|230.39|230.31|230.39|230.31|230.39|230.31|230.39|230.31|226
1758034470000|2025-09-16 14:54:30|230.49|230.41|230.49|230.41|230.49|230.41|230.49|230.41|64
1758034480000|2025-09-16 14:54:40|230.54|230.36|230.54|230.46|230.59|230.46|230.54|230.36|183
1758034490000|2025-09-16 14:54:50|230.49|230.41|230.54|230.46|230.54|230.46|230.49|230.41|15
1758034500000|2025-09-16 14:55:00|||||||||1
1758034520000|2025-09-16 14:55:20||230.41||230.46||230.46||230.41|9
1758034530000|2025-09-16 14:55:30|230.49|230.41|230.44|230.36|230.49|230.41|230.44|230.36|21
1758034540000|2025-09-16 14:55:40|||||||||25
1758034550000|2025-09-16 14:55:50|230.49|230.41|230.49|230.41|230.49|230.41|230.44|230.36|20
1758034560000|2025-09-16 14:56:00|230.44|230.36|230.44|230.36|230.49|230.41|230.44|230.36|0
1758034570000|2025-09-16 14:56:10|230.39|230.31|230.39|230.31|230.39|230.31|230.39|230.26|24
1758034580000|2025-09-16 14:56:20|230.34|230.26|230.39|230.31|230.44|230.31|230.34|230.26|247
1758034590000|2025-09-16 14:56:30|230.44|230.36|230.39|230.31|230.44|230.36|230.39|230.31|45
1758034600000|2025-09-16 14:56:40|230.44|230.36|230.44|230.36|230.44|230.36|230.39|230.31|244
1758034610000|2025-09-16 14:56:50|230.39|230.31|230.39|230.31|230.39|230.36|230.39|230.31|0
1758034620000|2025-09-16 14:57:00|230.34|230.26|230.34|230.26|230.34|230.26|230.34|230.26|49
1758034630000|2025-09-16 14:57:10|230.39|230.31|230.39|230.26|230.39|230.31|230.39|230.26|158
1758034640000|2025-09-16 14:57:20|230.34|230.31|230.34|230.26|230.34|230.31|230.34|230.26|1113
1758034650000|2025-09-16 14:57:30|230.39|230.31|230.39|230.31|230.39|230.31|230.39|230.31|49
1758034660000|2025-09-16 14:57:40|230.34|230.26|230.39|230.26|230.39|230.31|230.34|230.26|287
1758034670000|2025-09-16 14:57:50||230.31||230.26||230.31||230.26|0
1758034680000|2025-09-16 14:58:00|230.44|230.31|230.39|230.31|230.44|230.31|230.39|230.31|8
1758034690000|2025-09-16 14:58:10|230.44|230.36|230.44|230.36|230.44|230.36|230.44|230.36|27
1758034700000|2025-09-16 14:58:20|230.39|230.31|230.44|230.36|230.44|230.36|230.39|230.31|28
1758034710000|2025-09-16 14:58:30|230.34|230.31|230.34|230.26|230.34|230.36|230.34|230.26|482
1758034720000|2025-09-16 14:58:40|||||||||542
1758034750000|2025-09-16 14:59:10|||||||||159
1758034760000|2025-09-16 14:59:20|230.29|230.21|230.29|230.21|230.29|230.21|230.29|230.21|208
1758034770000|2025-09-16 14:59:30|||||||||1682
1758034780000|2025-09-16 14:59:40|||||||||2
1758034790000|2025-09-16 14:59:50|230.24|230.16|230.29|230.16|230.29|230.21|230.24|230.16|119
1758034800000|2025-09-16 15:00:00|230.24|230.21|230.24|230.16|230.29|230.21|230.24|230.16|71
1758034810000|2025-09-16 15:00:10|230.19|230.11|230.19|230.11|230.19|230.16|230.19|230.11|43
1758034820000|2025-09-16 15:00:20|230.24|230.16|230.19|230.11|230.24|230.16|230.14|230.06|158
1758034830000|2025-09-16 15:00:30||230.06||230.11||230.11||230.06|23
1758034840000|2025-09-16 15:00:40||230.06||230.06||230.11||230.06|0
1758034850000|2025-09-16 15:00:50|230.14|230.11|230.19|230.11|230.19|230.11|230.14|230.11|35
1758034860000|2025-09-16 15:01:00|230.14|230.06|230.14|230.06|230.14|230.06|230.14|230.06|1
1758034870000|2025-09-16 15:01:10|||||||||18
1758034880000|2025-09-16 15:01:20|||||||||23
1758034890000|2025-09-16 15:01:30|230.09|230.01|230.09|230.01|230.09|230.06|230.09|230.01|49
1758034900000|2025-09-16 15:01:40|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.96|65
1758034910000|2025-09-16 15:01:50|||||||||5
1758034920000|2025-09-16 15:02:00|229.99|229.91|229.89|229.81|229.99|229.96|229.89|229.81|397
1758034930000|2025-09-16 15:02:10|229.84|229.76|229.84|229.76|229.84|229.76|229.79|229.71|218
1758034940000|2025-09-16 15:02:20|229.79|229.71|229.74|229.66|229.79|229.71|229.74|229.66|337
1758034950000|2025-09-16 15:02:30|229.69|229.61|229.74|229.66|229.74|229.66|229.69|229.61|143
1758034960000|2025-09-16 15:02:40||229.61||229.66||229.66||229.61|38
1758034970000|2025-09-16 15:02:50|229.79|229.71|229.84|229.71|229.84|229.76|229.79|229.71|206
1758034980000|2025-09-16 15:03:00|229.79|229.76|229.79|229.66|229.84|229.76|229.74|229.66|132
1758034990000|2025-09-16 15:03:10|229.74||229.79||229.79||229.74||10
1758035000000|2025-09-16 15:03:20|229.74|229.71|229.79|229.71|229.79|229.71|229.74|229.66|213
1758035010000|2025-09-16 15:03:30||229.66||229.71||229.71||229.66|1
1758035020000|2025-09-16 15:03:40||229.66||229.71||229.71||229.66|15
1758035030000|2025-09-16 15:03:50|229.84|229.76|229.94|229.86|229.94|229.86|229.84|229.76|164
1758035040000|2025-09-16 15:04:00|229.99|229.91|229.94|229.86|229.99|229.91|229.94|229.81|79
1758035050000|2025-09-16 15:04:10|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|95
1758035060000|2025-09-16 15:04:20|230.04|229.96|230.04|229.96|230.04|229.96|229.99|229.91|19
1758035070000|2025-09-16 15:04:30|229.94|229.91|229.89|229.81|229.94|229.91|229.89|229.81|49
1758035080000|2025-09-16 15:04:40||229.76||229.81||229.81||229.76|18
1758035090000|2025-09-16 15:04:50|229.84|229.76|229.84|229.76|229.89|229.76|229.84|229.71|44
1758035100000|2025-09-16 15:05:00|229.89|229.71|229.89|229.81|229.89|229.81|229.89|229.71|33
1758035110000|2025-09-16 15:05:10|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|5
1758035120000|2025-09-16 15:05:20|229.89|229.81|229.94|229.81|229.94|229.86|229.89|229.81|48
1758035130000|2025-09-16 15:05:30||229.86||229.81||229.86||229.81|14
1758035140000|2025-09-16 15:05:40|229.89||229.89||229.94||229.89||37
1758035150000|2025-09-16 15:05:50|229.94|229.86|229.89|229.81|229.94|229.86|229.89|229.81|8
1758035160000|2025-09-16 15:06:00||229.76||229.81||229.81||229.76|16
1758035170000|2025-09-16 15:06:10|229.94|229.86|229.94|229.81|229.94|229.86|229.94|229.81|6
1758035180000|2025-09-16 15:06:20||229.86||229.86||229.86||229.81|8
1758035190000|2025-09-16 15:06:30|||||||||19
1758035200000|2025-09-16 15:06:40|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|29
1758035210000|2025-09-16 15:06:50|229.84|229.76|229.79|229.71|229.84|229.76|229.79|229.71|302
1758035220000|2025-09-16 15:07:00|229.84|229.76|229.79|229.71|229.84|229.76|229.79|229.71|26
1758035230000|2025-09-16 15:07:10|229.84|229.76|229.89|229.81|229.89|229.81|229.84|229.76|9
1758035240000|2025-09-16 15:07:20|||||||||23
1758035250000|2025-09-16 15:07:30|229.94||229.89||229.94||229.89||0
1758035260000|2025-09-16 15:07:40|229.94|229.86|229.99|229.91|229.99|229.91|229.94|229.86|13
1758035270000|2025-09-16 15:07:50|230.04|229.96|230.04|229.91|230.04|229.96|230.04|229.91|3
1758035280000|2025-09-16 15:08:00|229.99||229.99||229.99||229.99||1
1758035290000|2025-09-16 15:08:10|230.04||229.99||230.04||229.99||40
1758035300000|2025-09-16 15:08:20|229.94|229.86|229.89|229.81|229.94|229.86|229.89|229.81|12
1758035310000|2025-09-16 15:08:30|229.94|229.86|229.94|229.81|229.94|229.86|229.94|229.81|15
1758035320000|2025-09-16 15:08:40||229.86||229.86||229.86||229.81|0
1758035330000|2025-09-16 15:08:50|||||||||16
1758035340000|2025-09-16 15:09:00||229.81||229.86||229.86||229.81|70
1758035370000|2025-09-16 15:09:30|229.99|229.91|229.94|229.86|229.99|229.91|229.94|229.86|24
1758035380000|2025-09-16 15:09:40|229.89|229.81|229.89|229.81|229.89|229.86|229.89|229.81|12
1758035390000|2025-09-16 15:09:50|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|63
1758035400000|2025-09-16 15:10:00||229.81||229.86||229.86||229.81|0
1758035410000|2025-09-16 15:10:10|229.89|229.81|229.84|229.76|229.89|229.81|229.84|229.71|42
1758035420000|2025-09-16 15:10:20|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|26
1758035430000|2025-09-16 15:10:30|229.94|229.76|229.89|229.81|229.94|229.81|229.89|229.76|21
1758035440000|2025-09-16 15:10:40|||||||||26
1758035460000|2025-09-16 15:11:00|229.94|229.86|229.99|229.91|230.04|229.91|229.94|229.86|183
1758035470000|2025-09-16 15:11:10|229.94|229.86|229.94|229.86|229.99|229.91|229.94|229.86|18
1758035480000|2025-09-16 15:11:20|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|25
1758035510000|2025-09-16 15:11:50|229.84|229.76|229.89|229.81|229.89|229.81|229.84|229.76|19
1758035520000|2025-09-16 15:12:00|229.84|229.76|229.84|229.76|229.84|229.81|229.84|229.76|7
1758035530000|2025-09-16 15:12:10|229.79|229.71|229.79|229.71|229.79|229.71|229.79|229.71|20
1758035540000|2025-09-16 15:12:20||229.66||229.71||229.71||229.66|2
1758035550000|2025-09-16 15:12:30|229.74|229.66|229.79|229.71|229.79|229.71|229.74|229.66|67
1758035560000|2025-09-16 15:12:40|229.74|229.66|229.79|229.66|229.79|229.71|229.74|229.66|242
1758035570000|2025-09-16 15:12:50||229.71||229.66||229.71||229.66|7
1758035580000|2025-09-16 15:13:00||229.71||229.71||229.71||229.71|22
1758035590000|2025-09-16 15:13:10|229.74|229.66|229.79|229.66|229.79|229.66|229.74|229.66|114
1758035600000|2025-09-16 15:13:20|229.74|229.71|229.79|229.66|229.79|229.71|229.74|229.66|8
1758035610000|2025-09-16 15:13:30|229.84|229.71|229.84|229.76|229.84|229.76|229.84|229.71|73
1758035620000|2025-09-16 15:13:40||229.71||229.76||229.76||229.71|0
1758035630000|2025-09-16 15:13:50|229.79|229.71|229.74|229.66|229.79|229.71|229.74|229.66|23
1758035640000|2025-09-16 15:14:00|229.79|229.71|229.84|229.76|229.84|229.76|229.79|229.66|27
1758035650000|2025-09-16 15:14:10|229.79|229.71|229.79|229.71|229.79|229.71|229.79|229.71|5
1758035660000|2025-09-16 15:14:20|229.84||229.79||229.84||229.79||9
1758035670000|2025-09-16 15:14:30|||||||||18
1758035700000|2025-09-16 15:15:00|||||||||74
1758035710000|2025-09-16 15:15:10|229.74|229.66|229.74|229.66|229.74|229.66|229.74|229.66|127
1758035720000|2025-09-16 15:15:20|229.69|229.61|229.69|229.61|229.74|229.61|229.69|229.61|2109
1758035730000|2025-09-16 15:15:30|229.64|229.56|229.69|229.56|229.69|229.61|229.64|229.56|36
1758035740000|2025-09-16 15:15:40|229.64|229.61|229.64|229.56|229.69|229.61|229.64|229.56|102
1758035750000|2025-09-16 15:15:50|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|30
1758035760000|2025-09-16 15:16:00|229.54|229.46|229.59|229.51|229.59|229.51|229.54|229.46|153
1758035770000|2025-09-16 15:16:10|229.64|229.56|229.59|229.51|229.64|229.56|229.59|229.51|99
1758035780000|2025-09-16 15:16:20|229.64|229.56|229.59|229.51|229.64|229.56|229.59|229.51|132
1758035790000|2025-09-16 15:16:30|||||||||4
1758035800000|2025-09-16 15:16:40|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|183
1758035810000|2025-09-16 15:16:50|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|11
1758035820000|2025-09-16 15:17:00|||||||||84
1758035830000|2025-09-16 15:17:10|229.54|229.46|229.54|229.46|229.54|229.46|229.54|229.46|206
1758035850000|2025-09-16 15:17:30|229.49|229.41|229.39|229.31|229.49|229.41|229.39|229.31|1000
1758035860000|2025-09-16 15:17:40|229.44|229.36|229.44|229.36|229.44|229.36|229.44|229.36|67
1758035870000|2025-09-16 15:17:50|229.49|229.41|229.44|229.36|229.49|229.41|229.44|229.36|148
1758035880000|2025-09-16 15:18:00|229.39|229.31|229.39|229.31|229.39|229.31|229.39|229.31|103
1758035890000|2025-09-16 15:18:10|229.34|229.26|229.29|229.21|229.34|229.26|229.29|229.21|707
1758035900000|2025-09-16 15:18:20|229.34|229.26|229.34|229.26|229.39|229.31|229.34|229.26|454
1758035910000|2025-09-16 15:18:30|229.39|229.31|229.44|229.36|229.44|229.36|229.39|229.26|392
1758035920000|2025-09-16 15:18:40|229.39|229.31|229.39|229.31|229.39|229.31|229.39|229.31|18
1758035930000|2025-09-16 15:18:50|229.44|229.36|229.44|229.36|229.44|229.36|229.44|229.36|175
1758035940000|2025-09-16 15:19:00|229.49|229.41|229.54|229.46|229.54|229.46|229.49|229.41|90
1758035950000|2025-09-16 15:19:10|229.49|229.41|229.49|229.41|229.49|229.41|229.49|229.41|144
1758035960000|2025-09-16 15:19:20|||||||||15
1758035970000|2025-09-16 15:19:30|||||||||77
1758035980000|2025-09-16 15:19:40|229.54|229.46|229.54|229.46|229.54|229.46|229.54|229.46|75
1758036000000|2025-09-16 15:20:00|||||||||1093
1758036010000|2025-09-16 15:20:10|||||||||50
1758036020000|2025-09-16 15:20:20|229.49|229.41|229.49|229.41|229.49|229.41|229.49|229.41|141
1758036030000|2025-09-16 15:20:30|229.54||229.49||229.54||229.49||84
1758036040000|2025-09-16 15:20:40|229.54|229.46|229.54|229.46|229.54|229.46|229.54|229.46|76
1758036050000|2025-09-16 15:20:50|||||||||19
1758036060000|2025-09-16 15:21:00|229.49|229.41|229.54|229.46|229.54|229.46|229.49|229.41|578
1758036070000|2025-09-16 15:21:10|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|435
1758036080000|2025-09-16 15:21:20|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|65
1758036090000|2025-09-16 15:21:30|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|80
1758036100000|2025-09-16 15:21:40|229.54|229.46|229.54|229.46|229.59|229.51|229.54|229.46|289
1758036110000|2025-09-16 15:21:50|229.64|229.56|229.59|229.51|229.64|229.56|229.59|229.51|404
1758036120000|2025-09-16 15:22:00|229.64|229.56|229.69|229.61|229.69|229.61|229.59|229.51|132
1758036130000|2025-09-16 15:22:10|229.74|229.66|229.74|229.66|229.74|229.66|229.74|229.66|60
1758036140000|2025-09-16 15:22:20||229.61||229.66||229.66||229.61|64
1758036150000|2025-09-16 15:22:30|229.79|229.71|229.74|229.66|229.79|229.71|229.74|229.66|75
1758036160000|2025-09-16 15:22:40|||||||||125
1758036170000|2025-09-16 15:22:50|229.69|229.61|229.64|229.56|229.74|229.66|229.59|229.51|352
1758036180000|2025-09-16 15:23:00|229.59|229.51|229.59|229.51|229.64|229.51|229.59|229.51|83
1758036190000|2025-09-16 15:23:10|229.64|229.56|229.59|229.51|229.64|229.56|229.59|229.51|2043
1758036200000|2025-09-16 15:23:20|||||||||20
1758036210000|2025-09-16 15:23:30|||||||||53
1758036220000|2025-09-16 15:23:40|229.64|229.56|229.64|229.56|229.69|229.61|229.64|229.56|78
1758036230000|2025-09-16 15:23:50|||||||||26
1758036240000|2025-09-16 15:24:00|229.59|229.51|229.64|229.56|229.64|229.56|229.59|229.51|122
1758036250000|2025-09-16 15:24:10|229.59|229.51|229.59|229.51|229.64|229.56|229.59|229.51|22
1758036260000|2025-09-16 15:24:20|||||||||765
1758036270000|2025-09-16 15:24:30|||||||||279
1758036280000|2025-09-16 15:24:40|||||||||8
1758036290000|2025-09-16 15:24:50|229.64|229.56|229.64|229.56|229.64|229.56|229.59|229.51|686
1758036300000|2025-09-16 15:25:00|229.59|229.51|229.64|229.56|229.64|229.56|229.59|229.51|125
1758036310000|2025-09-16 15:25:10|229.69|229.61|229.79|229.71|229.79|229.71|229.69|229.56|89
1758036320000|2025-09-16 15:25:20|229.69|229.61|229.69|229.61|229.69|229.61|229.69|229.61|365
1758036330000|2025-09-16 15:25:30|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|71
1758036340000|2025-09-16 15:25:40|229.69|229.61|229.69|229.61|229.69|229.61|229.69|229.61|99
1758036350000|2025-09-16 15:25:50|229.74|229.66|229.74|229.66|229.74|229.66|229.74|229.66|230
1758036360000|2025-09-16 15:26:00|229.69|229.61|229.74|229.66|229.74|229.66|229.69|229.61|387
1758036370000|2025-09-16 15:26:10|229.69|229.61|229.74|229.66|229.74|229.66|229.69|229.61|139
1758036380000|2025-09-16 15:26:20|||||||||501
1758036400000|2025-09-16 15:26:40|||||||||380
1758036410000|2025-09-16 15:26:50|229.69|229.61|229.69|229.61|229.69|229.61|229.69|229.61|524
1758036420000|2025-09-16 15:27:00|229.64|229.56|229.69|229.61|229.69|229.61|229.64|229.56|267
1758036430000|2025-09-16 15:27:10|229.64|229.56|229.69|229.61|229.69|229.61|229.64|229.56|235
1758036440000|2025-09-16 15:27:20|229.74|229.66|229.74|229.66|229.74|229.66|229.74|229.66|100
1758036450000|2025-09-16 15:27:30|||||||||564
1758036460000|2025-09-16 15:27:40|||||||||66
1758036470000|2025-09-16 15:27:50|229.69|229.61|229.64|229.56|229.69|229.61|229.64|229.56|282
1758036480000|2025-09-16 15:28:00|||||||||56
1758036490000|2025-09-16 15:28:10|||||||||92
1758036500000|2025-09-16 15:28:20|||||||||74
1758036510000|2025-09-16 15:28:30|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|260
1758036520000|2025-09-16 15:28:40|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|161
1758036530000|2025-09-16 15:28:50|||||||||136
1758036540000|2025-09-16 15:29:00|229.59|229.51|229.59|229.46|229.59|229.51|229.54|229.46|440
1758036550000|2025-09-16 15:29:10|229.54|229.41|229.49|229.41|229.54|229.41|229.49|229.41|104
1758036560000|2025-09-16 15:29:20|229.54|229.46|229.54|229.46|229.54|229.46|229.54|229.46|120
1758036570000|2025-09-16 15:29:30|229.49|229.41|229.49|229.41|229.49|229.41|229.49|229.41|250
1758036580000|2025-09-16 15:29:40|229.54|229.46|229.54|229.46|229.54|229.46|229.54|229.46|6280
1758036590000|2025-09-16 15:29:50|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|380
1758036600000|2025-09-16 15:30:00|229.54|229.46|229.54|229.46|229.54|229.46|229.54|229.46|351
1758036610000|2025-09-16 15:30:10|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|250
1758036620000|2025-09-16 15:30:20|229.54|229.46|229.54|229.46|229.54|229.46|229.54|229.46|144
1758036630000|2025-09-16 15:30:30|229.59|229.51|229.59|229.51|229.59|229.51|229.54|229.46|252
1758036640000|2025-09-16 15:30:40|229.54|229.46|229.54|229.46|229.59|229.51|229.54|229.46|345
1758036660000|2025-09-16 15:31:00|||||||||52
1758036670000|2025-09-16 15:31:10|229.49|229.41|229.59|229.51|229.59|229.51|229.49|229.41|876
1758036680000|2025-09-16 15:31:20||229.46||229.51||229.51||229.46|56
1758036690000|2025-09-16 15:31:30|||||||||262
1758036700000|2025-09-16 15:31:40||229.46||229.51||229.51||229.46|106
1758036710000|2025-09-16 15:31:50|229.54|229.46|229.59|229.51|229.59|229.51|229.54|229.46|106
1758036720000|2025-09-16 15:32:00|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|768
1758036730000|2025-09-16 15:32:10|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|68
1758036740000|2025-09-16 15:32:20|229.54|229.46|229.59|229.51|229.59|229.51|229.54|229.46|66
1758036750000|2025-09-16 15:32:30|229.54|229.46|229.59|229.51|229.59|229.51|229.54|229.46|118
1758036760000|2025-09-16 15:32:40|||||||||59
1758036770000|2025-09-16 15:32:50|229.54|229.46|229.54|229.46|229.54|229.51|229.54|229.46|43
1758036780000|2025-09-16 15:33:00|229.59|229.51|229.64|229.51|229.64|229.51|229.59|229.51|362
1758036790000|2025-09-16 15:33:10|229.69|229.56|229.64|229.56|229.69|229.56|229.64|229.51|430
1758036800000|2025-09-16 15:33:20|229.69|229.61|229.69|229.56|229.69|229.61|229.64|229.56|517
1758036810000|2025-09-16 15:33:30|229.64|229.61|229.64|229.56|229.69|229.61|229.64|229.56|330
1758036820000|2025-09-16 15:33:40|229.69|229.61|229.64|229.56|229.69|229.61|229.64|229.56|180
1758036830000|2025-09-16 15:33:50|229.69||229.64||229.69||229.64||218
1758036840000|2025-09-16 15:34:00|229.69|229.61|229.59|229.51|229.69|229.61|229.59|229.51|728
1758036850000|2025-09-16 15:34:10|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|541
1758036860000|2025-09-16 15:34:20|||||||||228
1758036870000|2025-09-16 15:34:30|||||||||475
1758036880000|2025-09-16 15:34:40|229.74|229.66|229.79|229.71|229.84|229.76|229.69|229.61|1349
1758036890000|2025-09-16 15:34:50|229.84|229.76|229.64|229.56|229.84|229.76|229.64|229.56|575
1758036900000|2025-09-16 15:35:00|229.69|229.61|229.64|229.56|229.69|229.61|229.64|229.56|224
1758036910000|2025-09-16 15:35:10|229.59|229.51|229.54|229.46|229.59|229.51|229.54|229.46|175
1758036920000|2025-09-16 15:35:20|229.59|229.51|229.64|229.56|229.69|229.61|229.59|229.51|131
1758036930000|2025-09-16 15:35:30|229.69|229.61|229.69|229.56|229.69|229.61|229.64|229.56|83
1758036940000|2025-09-16 15:35:40|229.64|229.51|229.64|229.56|229.64|229.56|229.59|229.51|84
1758036950000|2025-09-16 15:35:50||229.51||229.56||229.56||229.51|254
1758036960000|2025-09-16 15:36:00|229.74|229.51|229.74|229.66|229.74|229.66|229.74|229.51|131
1758036970000|2025-09-16 15:36:10|229.79|229.71|229.74|229.66|229.79|229.71|229.74|229.61|45
1758036980000|2025-09-16 15:36:20|229.69|229.61|229.69|229.61|229.69|229.61|229.69|229.61|0
1758036990000|2025-09-16 15:36:30|229.74|229.66|229.74|229.61|229.74|229.66|229.74|229.61|45
1758037000000|2025-09-16 15:36:40||229.66||229.61||229.66||229.61|0
1758037010000|2025-09-16 15:36:50|229.69||229.69||229.69||229.69||0
1758037030000|2025-09-16 15:37:10|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|4
1758037040000|2025-09-16 15:37:20|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|22
1758037050000|2025-09-16 15:37:30|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|20
1758037060000|2025-09-16 15:37:40||229.51||229.56||229.56||229.51|0
1758037070000|2025-09-16 15:37:50|229.59|229.51|229.69|229.61|229.69|229.61|229.59|229.51|159
1758037080000|2025-09-16 15:38:00|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|5
1758037090000|2025-09-16 15:38:10|229.69|229.61|229.64|229.56|229.69|229.61|229.64|229.56|17
1758037100000|2025-09-16 15:38:20|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.51|85
1758037110000|2025-09-16 15:38:30|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|59
1758037120000|2025-09-16 15:38:40|229.59|229.51|229.64|229.56|229.64|229.56|229.59|229.51|49
1758037130000|2025-09-16 15:38:50|229.69|229.61|229.69|229.61|229.69|229.61|229.69|229.61|15
1758037140000|2025-09-16 15:39:00|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|55
1758037150000|2025-09-16 15:39:10|229.69|229.61|229.69|229.61|229.74|229.61|229.69|229.61|111
1758037160000|2025-09-16 15:39:20||229.56||229.61||229.61||229.56|27
1758037170000|2025-09-16 15:39:30|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|49
1758037180000|2025-09-16 15:39:40|229.69|229.61|229.69|229.61|229.69|229.61|229.69|229.61|157
1758037190000|2025-09-16 15:39:50|229.74|229.66|229.69|229.61|229.74|229.66|229.69|229.61|62
1758037200000|2025-09-16 15:40:00|||||||||31
1758037210000|2025-09-16 15:40:10|229.74|229.66|229.79|229.66|229.79|229.66|229.74|229.66|93
1758037220000|2025-09-16 15:40:20|229.74||229.79||229.79||229.74||0
1758037230000|2025-09-16 15:40:30|229.74||229.74||229.74||229.74||0
1758037240000|2025-09-16 15:40:40|229.84|229.76|229.74|229.66|229.84|229.76|229.74|229.61|602
1758037250000|2025-09-16 15:40:50|229.79|229.71|229.79|229.66|229.79|229.71|229.79|229.66|50
1758037260000|2025-09-16 15:41:00|229.74|229.61|229.69|229.61|229.74|229.61|229.69|229.61|35
1758037270000|2025-09-16 15:41:10|229.74|229.66|229.64|229.56|229.74|229.66|229.64|229.56|22
1758037280000|2025-09-16 15:41:20|229.69|229.61|229.69|229.61|229.69|229.61|229.64|229.61|30
1758037290000|2025-09-16 15:41:30|229.74||229.69||229.74||229.69||0
1758037300000|2025-09-16 15:41:40|||||||||184
1758037310000|2025-09-16 15:41:50|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|10
1758037320000|2025-09-16 15:42:00|229.69|229.61|229.69|229.56|229.69|229.61|229.64|229.56|140
1758037330000|2025-09-16 15:42:10||229.61||229.61||229.61||229.61|0
1758037340000|2025-09-16 15:42:20||229.56||229.56||229.61||229.56|0
1758037350000|2025-09-16 15:42:30|229.64|229.51|229.64|229.56|229.64|229.56|229.64|229.51|390
1758037360000|2025-09-16 15:42:40|229.69|229.61|229.69|229.61|229.69|229.61|229.69|229.61|92
1758037380000|2025-09-16 15:43:00|229.74|229.66|229.74|229.66|229.74|229.66|229.74|229.66|28
1758037390000|2025-09-16 15:43:10|229.79|229.71|229.74|229.66|229.79|229.71|229.74|229.66|30
1758037400000|2025-09-16 15:43:20|229.79||229.79||229.79||229.79||13
1758037410000|2025-09-16 15:43:30||229.71||229.66||229.71||229.66|5
1758037420000|2025-09-16 15:43:40||229.71||229.71||229.71||229.66|0
1758037430000|2025-09-16 15:43:50||229.66||229.71||229.71||229.66|0
1758037440000|2025-09-16 15:44:00||229.66||229.71||229.71||229.66|16
1758037450000|2025-09-16 15:44:10|229.84||229.79||229.84||229.79||0
1758037470000|2025-09-16 15:44:30|229.84||229.79||229.84||229.79||0
1758037490000|2025-09-16 15:44:50||229.66||229.71||229.71||229.66|0
1758037500000|2025-09-16 15:45:00|229.84|229.66|229.84|229.71|229.84|229.76|229.84|229.66|58
1758037510000|2025-09-16 15:45:10||229.76||229.71||229.76||229.71|0
1758037520000|2025-09-16 15:45:20|229.89|229.76|229.84|229.76|229.89|229.76|229.84|229.76|0
1758037530000|2025-09-16 15:45:30|229.89|229.81|229.89|229.81|229.89|229.81|229.84|229.81|203
1758037540000|2025-09-16 15:45:40|||||||||1
1758037550000|2025-09-16 15:45:50|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|66
1758037560000|2025-09-16 15:46:00||229.81||229.81||229.81||229.81|2
1758037570000|2025-09-16 15:46:10|229.89||229.89||229.94||229.89||0
1758037600000|2025-09-16 15:46:40|229.84|229.76|229.89|229.81|229.89|229.81|229.84|229.76|86
1758037610000|2025-09-16 15:46:50|229.84|229.76|229.89|229.76|229.89|229.81|229.84|229.76|0
1758037620000|2025-09-16 15:47:00|229.94|229.81|229.89|229.81|229.94|229.81|229.89|229.76|252
1758037640000|2025-09-16 15:47:20|229.84|229.76|229.89|229.81|229.89|229.81|229.84|229.76|0
1758037650000|2025-09-16 15:47:30|229.84|229.76|229.84|229.76|229.89|229.81|229.84|229.76|5
1758037660000|2025-09-16 15:47:40|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|9
1758037670000|2025-09-16 15:47:50|229.84|229.76|229.84|229.76|229.84|229.76|229.84|229.76|21
1758037690000|2025-09-16 15:48:10|229.79|229.71|229.84|229.76|229.84|229.76|229.79|229.71|91
1758037700000|2025-09-16 15:48:20|229.79|229.71|229.84|229.71|229.84|229.76|229.79|229.71|11
1758037710000|2025-09-16 15:48:30||229.76||229.76||229.76||229.76|0
1758037720000|2025-09-16 15:48:40|229.79|229.71|229.79|229.71|229.79|229.71|229.79|229.71|8
1758037730000|2025-09-16 15:48:50|229.74|229.66|229.74|229.66|229.74|229.66|229.74|229.66|16
1758037740000|2025-09-16 15:49:00|229.79|229.71|229.79|229.71|229.79|229.71|229.79|229.71|14
1758037750000|2025-09-16 15:49:10|||||||||2
1758037780000|2025-09-16 15:49:40|||||||||16
1758037800000|2025-09-16 15:50:00|229.74|229.66|229.79|229.71|229.79|229.71|229.74|229.66|9
1758037810000|2025-09-16 15:50:10||229.66||229.71||229.71||229.66|129
1758037830000|2025-09-16 15:50:30|229.74|229.66|229.79|229.66|229.79|229.66|229.74|229.66|41
1758037840000|2025-09-16 15:50:40||229.71||229.71||229.71||229.71|0
1758037860000|2025-09-16 15:51:00|229.74|229.66|229.74|229.66|229.74|229.66|229.74|229.66|926
1758037870000|2025-09-16 15:51:10|||||||||800
1758037880000|2025-09-16 15:51:20|229.79|229.71|229.84|229.76|229.84|229.76|229.79|229.71|24
1758037900000|2025-09-16 15:51:40|229.89|229.81|229.84|229.76|229.89|229.81|229.84|229.76|88
1758037930000|2025-09-16 15:52:10|229.89||229.89||229.89||229.89||5
1758037940000|2025-09-16 15:52:20|229.84|229.81|229.84|229.76|229.84|229.81|229.84|229.76|0
1758037960000|2025-09-16 15:52:40|229.89|229.81|229.89|229.76|229.89|229.81|229.89|229.76|0
1758037970000|2025-09-16 15:52:50|229.84||229.84||229.84||229.84||0
1758037990000|2025-09-16 15:53:10|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|13
1758038000000|2025-09-16 15:53:20|229.94||229.94||229.94||229.94||11
1758038010000|2025-09-16 15:53:30|229.89||229.89||229.89||229.89||0
1758038020000|2025-09-16 15:53:40|229.94|229.86|229.89|229.81|229.94|229.86|229.89|229.81|66
1758038040000|2025-09-16 15:54:00|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|252
1758038060000|2025-09-16 15:54:20||229.81||229.86||229.86||229.81|81
1758038070000|2025-09-16 15:54:30|||||||||70
1758038080000|2025-09-16 15:54:40|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|6
1758038100000|2025-09-16 15:55:00|229.94|229.86|229.89|229.81|229.94|229.86|229.89|229.81|72
1758038110000|2025-09-16 15:55:10|229.94|229.86|229.89|229.81|229.94|229.86|229.89|229.81|50
1758038120000|2025-09-16 15:55:20|229.94|229.86|229.94|229.86|229.94|229.86|229.89|229.86|5
1758038150000|2025-09-16 15:55:50|229.99|229.91|229.94|229.86|229.99|229.91|229.94|229.86|21
1758038170000|2025-09-16 15:56:10|229.99||229.99||229.99||229.99||17
1758038180000|2025-09-16 15:56:20|229.94|229.91|229.94|229.86|229.94|229.91|229.94|229.86|0
1758038200000|2025-09-16 15:56:40|||||||||2079
1758038230000|2025-09-16 15:57:10|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|70
1758038240000|2025-09-16 15:57:20|||||||||20
1758038270000|2025-09-16 15:57:50|||||||||20
1758038300000|2025-09-16 15:58:20|||||||||138
1758038320000|2025-09-16 15:58:40||229.76||229.81||229.81||229.76|2
1758038330000|2025-09-16 15:58:50||229.76||229.76||229.81||229.76|0
1758038340000|2025-09-16 15:59:00||229.81||229.81||229.81||229.76|4
1758038360000|2025-09-16 15:59:20|229.84|229.76|229.84|229.76|229.84|229.76|229.84|229.76|77
1758038370000|2025-09-16 15:59:30|229.89||229.89||229.89||229.89||0
1758038380000|2025-09-16 15:59:40|229.84||229.84||229.84||229.84||0
1758038390000|2025-09-16 15:59:50|229.89||229.89||229.89||229.89||0
1758038400000|2025-09-16 16:00:00|229.84||229.84||229.84||229.84||0
1758038420000|2025-09-16 16:00:20||229.71||229.76||229.76||229.71|0
1758038440000|2025-09-16 16:00:40|229.79|229.71|229.79|229.71|229.79|229.76|229.79|229.71|5
1758038460000|2025-09-16 16:01:00|229.84|229.76|229.84|229.76|229.84|229.76|229.84|229.76|0
1758038490000|2025-09-16 16:01:30|229.89|229.81|229.84|229.76|229.89|229.81|229.84|229.76|6
1758038500000|2025-09-16 16:01:40||229.71||229.76||229.76||229.71|0
1758038540000|2025-09-16 16:02:20|229.89||229.89||229.89||229.89||0
1758038550000|2025-09-16 16:02:30||229.81||229.76||229.81||229.76|0
1758038560000|2025-09-16 16:02:40|229.84||229.84||229.84||229.84||0
1758038570000|2025-09-16 16:02:50|229.89|229.81|229.89|229.76|229.89|229.81|229.89|229.76|141
1758038580000|2025-09-16 16:03:00|229.84||229.84||229.84||229.84||0
1758038590000|2025-09-16 16:03:10|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|5
1758038610000|2025-09-16 16:03:30|229.94||229.89||229.94||229.89||0
1758038630000|2025-09-16 16:03:50|229.84|229.76|229.84|229.76|229.84|229.76|229.84|229.76|14
1758038640000|2025-09-16 16:04:00|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|23
1758038660000|2025-09-16 16:04:20|229.84|229.76|229.89|229.81|229.89|229.81|229.84|229.76|24
1758038670000|2025-09-16 16:04:30|||||||||22
1758038700000|2025-09-16 16:05:00|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|33
1758038710000|2025-09-16 16:05:10|||||||||1
1758038760000|2025-09-16 16:06:00||229.81||229.86||229.86||229.81|14
1758038840000|2025-09-16 16:07:20|||||||||42
1758038850000|2025-09-16 16:07:30|229.89|229.81|229.94|229.81|229.94|229.81|229.89|229.81|14
1758038860000|2025-09-16 16:07:40||229.86||229.86||229.86||229.86|13
1758038880000|2025-09-16 16:08:00|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|110
1758038900000|2025-09-16 16:08:20|229.94||229.94||229.94||229.89||2
1758038920000|2025-09-16 16:08:40|229.89|229.86|229.89|229.81|229.89|229.86|229.89|229.81|5
1758038950000|2025-09-16 16:09:10|229.94||229.89||229.94||229.89||0
1758038960000|2025-09-16 16:09:20|229.94||229.94||229.94||229.89||0
1758038980000|2025-09-16 16:09:40|229.89||229.94||229.94||229.89||0
1758039010000|2025-09-16 16:10:10||229.86||229.81||229.86||229.81|5
1758039020000|2025-09-16 16:10:20|229.89||229.89||229.89||229.89||0
1758039050000|2025-09-16 16:10:50|229.94||229.94||229.94||229.94||0
1758039070000|2025-09-16 16:11:10|229.89||229.89||229.89||229.89||2
1758039100000|2025-09-16 16:11:40|229.94||229.94||229.94||229.89||0
1758039110000|2025-09-16 16:11:50||229.86||229.86||229.86||229.86|0
1758039130000|2025-09-16 16:12:10|229.99|229.91|229.94|229.86|229.99|229.91|229.94|229.86|20
1758039160000|2025-09-16 16:12:40|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|159
1758039170000|2025-09-16 16:12:50|||||||||50
1758039180000|2025-09-16 16:13:00|229.94|229.86|229.94|229.86|229.99|229.86|229.94|229.86|2
1758039190000|2025-09-16 16:13:10|||||||||1
1758039210000|2025-09-16 16:13:30|229.99||229.99||229.99||229.94||53
1758039220000|2025-09-16 16:13:40|229.94||229.99||229.99||229.94||0
1758039230000|2025-09-16 16:13:50||229.91||229.86||229.91||229.86|0
1758039240000|2025-09-16 16:14:00|229.94|229.91|229.94|229.86|229.99|229.91|229.94|229.86|0
1758039250000|2025-09-16 16:14:10|229.99|229.91|229.94|229.86|229.99|229.91|229.94|229.86|105
1758039260000|2025-09-16 16:14:20|||||||||7
1758039280000|2025-09-16 16:14:40||229.81||229.86||229.86||229.81|3
1758039330000|2025-09-16 16:15:30|||||||||2
1758039380000|2025-09-16 16:16:20|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|8
1758039390000|2025-09-16 16:16:30|230.04|229.86|230.04|229.96|230.04|229.96|230.04|229.86|31
1758039420000|2025-09-16 16:17:00|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|8
1758039440000|2025-09-16 16:17:20|230.04||230.04||230.04||230.04||0
1758039460000|2025-09-16 16:17:40|229.99|229.96|229.99|229.91|229.99|229.96|229.99|229.91|6
1758039490000|2025-09-16 16:18:10|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.96|6
1758039520000|2025-09-16 16:18:40|229.99|229.91|230.04|229.91|230.04|229.91|229.99|229.91|12
1758039530000|2025-09-16 16:18:50|229.99||229.99||229.99||229.99||0
1758039560000|2025-09-16 16:19:20|230.04||229.99||230.04||229.99||0
1758039600000|2025-09-16 16:20:00|230.04||230.04||230.04||230.04||0
1758039620000|2025-09-16 16:20:20|229.99||229.99||230.04||229.99||0
1758039670000|2025-09-16 16:21:10|230.04|229.86|229.94|229.86|230.04|229.86|229.94|229.86|13
1758039680000|2025-09-16 16:21:20|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.86|0
1758039700000|2025-09-16 16:21:40||229.86||229.86||229.86||229.86|0
1758039710000|2025-09-16 16:21:50||229.91||229.91||229.91||229.91|11
1758039720000|2025-09-16 16:22:00|||||||||3
1758039740000|2025-09-16 16:22:20||229.86||229.91||229.91||229.86|0
1758039780000|2025-09-16 16:23:00|230.04||230.04||230.04||230.04||1
1758039800000|2025-09-16 16:23:20|229.99|229.86|229.99|229.91|230.04|229.91|229.99|229.86|5
1758039820000|2025-09-16 16:23:40||229.86||229.91||229.91||229.86|1
1758039830000|2025-09-16 16:23:50||229.86||229.91||229.91||229.86|0
1758039860000|2025-09-16 16:24:20|||||||||1
1758039870000|2025-09-16 16:24:30|230.04||230.04||230.04||230.04||2
1758039880000|2025-09-16 16:24:40|229.99||229.99||229.99||229.99||0
1758039910000|2025-09-16 16:25:10|||||||||1
1758039930000|2025-09-16 16:25:30|229.94|229.86|229.94|229.86|229.99|229.86|229.94|229.86|6
1758039940000|2025-09-16 16:25:40|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|0
1758039950000|2025-09-16 16:25:50|229.94|229.86|229.99|229.86|229.99|229.86|229.94|229.86|0
1758039960000|2025-09-16 16:26:00||229.91||229.91||229.91||229.86|0
1758040000000|2025-09-16 16:26:40|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.96|8
1758040040000|2025-09-16 16:27:20|||||||||2
1758040060000|2025-09-16 16:27:40||229.91||229.91||229.91||229.91|1
1758040070000|2025-09-16 16:27:50||229.96||229.96||229.96||229.91|0
1758040080000|2025-09-16 16:28:00|229.99|229.91|230.04|229.96|230.04|229.96|229.99|229.91|18
1758040090000|2025-09-16 16:28:10|||||||||43
1758040120000|2025-09-16 16:28:40|230.09|230.01|230.09|230.01|230.09|230.01|230.09|230.01|71
1758040160000|2025-09-16 16:29:20||229.96||229.96||229.96||229.96|52
1758040170000|2025-09-16 16:29:30|230.04||230.04||230.04||230.04||0
1758040190000|2025-09-16 16:29:50|||||||||3
1758040200000|2025-09-16 16:30:00|229.94|229.86|229.99|229.86|229.99|229.86|229.94|229.86|101
1758040210000|2025-09-16 16:30:10|229.94||229.94||229.99||229.94||0
1758040240000|2025-09-16 16:30:40|229.99||229.94||229.99||229.94||0
1758040250000|2025-09-16 16:30:50|229.99||229.99||229.99||229.99||0
1758040260000|2025-09-16 16:31:00||229.91||229.86||229.91||229.86|0
1758040280000|2025-09-16 16:31:20|229.94||229.94||229.94||229.94||0
1758040300000|2025-09-16 16:31:40|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|1
1758040320000|2025-09-16 16:32:00|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|5
1758040340000|2025-09-16 16:32:20|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|25
1758040350000|2025-09-16 16:32:30|229.94||229.94||229.94||229.94||0
1758040360000|2025-09-16 16:32:40|229.89||229.89||229.89||229.89||0
1758040370000|2025-09-16 16:32:50|229.94||229.94||229.94||229.94||0
1758040390000|2025-09-16 16:33:10|||||||||1
1758040400000|2025-09-16 16:33:20||229.86||229.86||229.86||229.86|0
1758040430000|2025-09-16 16:33:50|||||||||4
1758040460000|2025-09-16 16:34:20|229.99||229.99||229.99||229.99||6
1758040470000|2025-09-16 16:34:30||229.91||229.91||229.91||229.91|0
1758040510000|2025-09-16 16:35:10||229.86||229.91||229.91||229.86|0
1758040520000|2025-09-16 16:35:20|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.81|0
1758040530000|2025-09-16 16:35:30|229.89|229.81|229.94|229.81|229.94|229.81|229.89|229.81|8
1758040540000|2025-09-16 16:35:40|229.89||229.89||229.89||229.89||0
1758040550000|2025-09-16 16:35:50|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.81|12
1758040590000|2025-09-16 16:36:30||229.81||229.86||229.86||229.81|0
1758040600000|2025-09-16 16:36:40||229.81||229.86||229.86||229.81|3
1758040630000|2025-09-16 16:37:10|229.99||229.94||229.99||229.94||5
1758040640000|2025-09-16 16:37:20|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|11
1758040650000|2025-09-16 16:37:30||229.86||229.91||229.91||229.86|0
1758040690000|2025-09-16 16:38:10|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.91|15
1758040710000|2025-09-16 16:38:30|230.09|230.01|230.09|230.01|230.09|230.01|230.09|230.01|21
1758040720000|2025-09-16 16:38:40||229.96||229.96||229.96||229.96|5
1758040750000|2025-09-16 16:39:10|230.04|230.01|230.04|229.96|230.09|230.01|230.04|229.96|6
1758040820000|2025-09-16 16:40:20||229.91||229.91||229.91||229.91|3
1758040830000|2025-09-16 16:40:30|229.99||229.99||229.99||229.99||0
1758040850000|2025-09-16 16:40:50|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|4
1758040860000|2025-09-16 16:41:00|229.99||229.99||229.99||229.99||1
1758040870000|2025-09-16 16:41:10||229.91||229.91||229.91||229.91|0
1758040880000|2025-09-16 16:41:20|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|4
1758040890000|2025-09-16 16:41:30|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|4
1758040910000|2025-09-16 16:41:50||229.86||229.86||229.86||229.86|0
1758040920000|2025-09-16 16:42:00|229.94||229.94||229.94||229.94||0
1758041000000|2025-09-16 16:43:20|||||||||1
1758041050000|2025-09-16 16:44:10|||||||||1
1758041060000|2025-09-16 16:44:20|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|25
1758041080000|2025-09-16 16:44:40|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|80
1758041100000|2025-09-16 16:45:00||229.81||229.81||229.81||229.81|81
1758041120000|2025-09-16 16:45:20||229.86||229.86||229.86||229.86|1
1758041160000|2025-09-16 16:46:00|||||||||1
1758041200000|2025-09-16 16:46:40|||||||||1
1758041240000|2025-09-16 16:47:20|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|12
1758041300000|2025-09-16 16:48:20|||||||||1
1758041330000|2025-09-16 16:48:50|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|239
1758041350000|2025-09-16 16:49:10|||||||||1
1758041370000|2025-09-16 16:49:30||229.81||229.81||229.81||229.81|16
1758041390000|2025-09-16 16:49:50||229.86||229.86||229.86||229.86|4
1758041400000|2025-09-16 16:50:00|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|60
1758041410000|2025-09-16 16:50:10|||||||||1
1758041420000|2025-09-16 16:50:20|||||||||3
1758041430000|2025-09-16 16:50:30|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|8
1758041460000|2025-09-16 16:51:00|||||||||3
1758041490000|2025-09-16 16:51:30|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|18
1758041500000|2025-09-16 16:51:40||229.86||229.86||229.91||229.86|1
1758041510000|2025-09-16 16:51:50||229.91||229.91||229.91||229.91|0
1758041520000|2025-09-16 16:52:00|230.04||230.04||230.04||229.99||24
1758041530000|2025-09-16 16:52:10|229.99|229.96|230.04|229.96|230.04|229.96|229.99|229.96|5
1758041590000|2025-09-16 16:53:10|||||||||2
1758041600000|2025-09-16 16:53:20|||||||||2
1758041610000|2025-09-16 16:53:30|230.09|230.01|230.09|230.01|230.09|230.01|230.09|230.01|20
1758041620000|2025-09-16 16:53:40|||||||||113
1758041630000|2025-09-16 16:53:50|||||||||2
1758041640000|2025-09-16 16:54:00|||||||||1
1758041650000|2025-09-16 16:54:10|||||||||2
1758041670000|2025-09-16 16:54:30|||||||||22
1758041690000|2025-09-16 16:54:50|230.14|230.06|230.14|230.06|230.14|230.06|230.14|230.01|75
1758041700000|2025-09-16 16:55:00|230.09|230.01|230.09|230.01|230.14|230.01|230.09|230.01|4
1758041710000|2025-09-16 16:55:10|||||||||1
1758041730000|2025-09-16 16:55:30|||||||||1
1758041740000|2025-09-16 16:55:40|||||||||1
1758041770000|2025-09-16 16:56:10|230.04|229.96|230.04|229.91|230.04|229.96|229.99|229.91|283
1758041780000|2025-09-16 16:56:20|229.99|229.96|230.04|229.96|230.04|229.96|229.99|229.91|3
1758041800000|2025-09-16 16:56:40||229.91||229.91||229.91||229.91|0
1758041810000|2025-09-16 16:56:50||229.96||229.96||229.96||229.96|0
1758041820000|2025-09-16 16:57:00|230.09||230.09||230.09||230.09||2
1758041840000|2025-09-16 16:57:20||230.01||229.96||230.01||229.96|0
1758041850000|2025-09-16 16:57:30||230.01||230.01||230.01||230.01|0
1758041870000|2025-09-16 16:57:50|230.14|230.06|230.14|230.06|230.14|230.06|230.14|230.06|0
1758041900000|2025-09-16 16:58:20|||||||||2
1758041910000|2025-09-16 16:58:30|||||||||2
1758041940000|2025-09-16 16:59:00|230.09|230.01|230.09|230.01|230.09|230.01|230.09|230.01|13
1758041960000|2025-09-16 16:59:20||229.96||229.96||229.96||229.96|19
1758041970000|2025-09-16 16:59:30|230.04||230.04||230.04||230.04||3
1758041980000|2025-09-16 16:59:40|230.09||230.09||230.09||230.09||9
1758042000000|2025-09-16 17:00:00|230.04||230.09||230.09||230.04||0
1758042010000|2025-09-16 17:00:10||230.01||230.01||230.01||230.01|0
1758042040000|2025-09-16 17:00:40|230.14|230.06|230.14|230.06|230.14|230.06|230.14|230.06|43
1758042050000|2025-09-16 17:00:50|230.19||230.19||230.19||230.19||4
1758042110000|2025-09-16 17:01:50|230.14||230.14||230.14||230.14||0
1758042170000|2025-09-16 17:02:50||230.01||230.01||230.01||230.01|0
1758042200000|2025-09-16 17:03:20||230.06||230.06||230.06||230.06|0
1758042240000|2025-09-16 17:04:00|||||||||6
1758042250000|2025-09-16 17:04:10|||||||||1
1758042280000|2025-09-16 17:04:40||230.01||230.01||230.01||230.01|2
1758042350000|2025-09-16 17:05:50|230.09||230.09||230.09||230.09||0
1758042360000|2025-09-16 17:06:00|230.14||230.14||230.14||230.14||0
1758042370000|2025-09-16 17:06:10|230.09||230.09||230.09||230.09||0
1758042380000|2025-09-16 17:06:20|230.14||230.14||230.14||230.14||0
1758042430000|2025-09-16 17:07:10|230.09||230.09||230.09||230.09||0
1758042480000|2025-09-16 17:08:00|||||||||9
1758042510000|2025-09-16 17:08:30|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.96|15
1758042520000|2025-09-16 17:08:40|230.09|230.01|230.09|230.01|230.09|230.01|230.09|230.01|0
1758042530000|2025-09-16 17:08:50|230.04|229.96|230.04|229.96|230.04|230.01|230.04|229.96|0
1758042540000|2025-09-16 17:09:00|230.09|230.01|230.04|229.96|230.09|230.01|230.04|229.96|6
1758042660000|2025-09-16 17:11:00|||||||||3
1758042690000|2025-09-16 17:11:30|||||||||1
1758042700000|2025-09-16 17:11:40|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|5
1758042790000|2025-09-16 17:13:10|||||||||50
1758042910000|2025-09-16 17:15:10|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.96|7
1758042930000|2025-09-16 17:15:30|230.09|230.01|230.09|230.01|230.09|230.01|230.09|230.01|81
1758042940000|2025-09-16 17:15:40|230.14||230.14||230.14||230.14||22
1758042950000|2025-09-16 17:15:50|230.09||230.09||230.09||230.09||0
1758042990000|2025-09-16 17:16:30|230.14||230.14||230.14||230.14||16
1758043000000|2025-09-16 17:16:40|230.09||230.09||230.09||230.09||0
1758043040000|2025-09-16 17:17:20|230.14|230.06|230.14|230.06|230.14|230.06|230.14|230.06|75
1758043070000|2025-09-16 17:17:50|||||||||84
1758043100000|2025-09-16 17:18:20|230.19|230.11|230.19|230.06|230.19|230.11|230.19|230.06|45
1758043110000|2025-09-16 17:18:30||230.11||230.06||230.11||230.06|0
1758043120000|2025-09-16 17:18:40||230.11||230.11||230.11||230.06|1
1758043130000|2025-09-16 17:18:50|230.14|230.06|230.14|230.06|230.14|230.06|230.14|230.06|6
1758043150000|2025-09-16 17:19:10|230.19|230.11|230.19|230.11|230.19|230.11|230.19|230.06|1
1758043160000|2025-09-16 17:19:20||230.06||230.06||230.11||230.06|0
1758043170000|2025-09-16 17:19:30||230.11||230.06||230.11||230.06|0
1758043180000|2025-09-16 17:19:40|230.14|230.11|230.14|230.06|230.14|230.11|230.14|230.06|2
1758043200000|2025-09-16 17:20:00|230.19|230.11|230.19|230.06|230.19|230.11|230.14|230.06|9
1758043210000|2025-09-16 17:20:10|230.14|230.11|230.19|230.06|230.19|230.11|230.14|230.06|0
1758043220000|2025-09-16 17:20:20|230.14|230.11|230.14|230.06|230.19|230.11|230.14|230.06|0
1758043250000|2025-09-16 17:20:50|230.19|230.11|230.14|230.06|230.19|230.11|230.14|230.06|0
1758043260000|2025-09-16 17:21:00|230.19|230.11|230.19|230.06|230.19|230.11|230.14|230.06|0
1758043270000|2025-09-16 17:21:10|230.14||230.14||230.19||230.14||0
1758043280000|2025-09-16 17:21:20|230.19|230.11|230.19|230.11|230.19|230.11|230.14|230.11|7
1758043320000|2025-09-16 17:22:00|||||||||1
1758043350000|2025-09-16 17:22:30|230.24||230.24||230.24||230.24||14
1758043390000|2025-09-16 17:23:10|230.19||230.19||230.19||230.19||10
1758043400000|2025-09-16 17:23:20|230.24||230.24||230.24||230.19||0
1758043440000|2025-09-16 17:24:00|230.19||230.24||230.24||230.19||0
1758043540000|2025-09-16 17:25:40|230.19||230.24||230.24||230.19||0
1758043660000|2025-09-16 17:27:40|230.19||230.19||230.24||230.19||0
1758043670000|2025-09-16 17:27:50|230.24||230.24||230.24||230.19||0
1758043710000|2025-09-16 17:28:30|230.19||230.24||230.24||230.19||0
1758043720000|2025-09-16 17:28:40|230.19||230.19||230.19||230.19||0
1758043760000|2025-09-16 17:29:20|230.24||230.24||230.24||230.24||11
1758043770000|2025-09-16 17:29:30|230.19||230.24||230.24||230.19||0
1758043780000|2025-09-16 17:29:40|230.19||230.24||230.24||230.19||0
1758043790000|2025-09-16 17:29:50|230.19||230.24||230.24||230.19||0
1758043800000|2025-09-16 17:30:00||230.16||230.16||230.16||230.16|0
1758043810000|2025-09-16 17:30:10|230.19|230.11|230.19|230.11|230.19|230.11|230.19|230.11|70
1758043820000|2025-09-16 17:30:20|||||||||4
1758043870000|2025-09-16 17:31:10|230.24||230.24||230.24||230.24||0
1758043980000|2025-09-16 17:33:00|230.19|230.06|230.19|230.06|230.19|230.06|230.19|230.06|21
1758044000000|2025-09-16 17:33:20||230.11||230.11||230.11||230.11|0
1758044010000|2025-09-16 17:33:30|230.24||230.19||230.24||230.19||5
1758044020000|2025-09-16 17:33:40|230.24||230.19||230.24||230.19||0
1758044030000|2025-09-16 17:33:50|230.24||230.24||230.24||230.24||0
1758044060000|2025-09-16 17:34:20|230.19||230.19||230.19||230.19||0
1758044080000|2025-09-16 17:34:40||230.06||230.06||230.06||230.06|0
1758044120000|2025-09-16 17:35:20||230.11||230.11||230.11||230.11|0
1758044140000|2025-09-16 17:35:40||230.06||230.06||230.06||230.06|0
1758044280000|2025-09-16 17:38:00|230.24|230.11|230.24|230.11|230.24|230.11|230.24|230.11|0
1758044320000|2025-09-16 17:38:40||230.16||230.11||230.16||230.11|1
1758044340000|2025-09-16 17:39:00||230.16||230.16||230.16||230.16|0
1758044380000|2025-09-16 17:39:40||230.11||230.11||230.11||230.11|0
1758044490000|2025-09-16 17:41:30|230.19||230.24||230.24||230.19||0
1758044530000|2025-09-16 17:42:10|230.19||230.24||230.24||230.19||0
1758044620000|2025-09-16 17:43:40|230.19||230.24||230.24||230.19||0
1758044630000|2025-09-16 17:43:50|230.19|230.06|230.19|230.06|230.19|230.06|230.19|230.06|13
1758044740000|2025-09-16 17:45:40||230.11||230.11||230.11||230.11|0
1758044760000|2025-09-16 17:46:00|230.24||230.19||230.24||230.19||0
1758044820000|2025-09-16 17:47:00|230.24||230.24||230.24||230.24||12
1758044880000|2025-09-16 17:48:00||230.16||230.16||230.16||230.16|0
1758044890000|2025-09-16 17:48:10||230.11||230.11||230.11||230.11|2
1758044900000|2025-09-16 17:48:20||230.16||230.16||230.16||230.16|0
1758044930000|2025-09-16 17:48:50|230.29||230.29||230.29||230.29||38
1758044950000|2025-09-16 17:49:10|230.24||230.29||230.29||230.24||0
1758045010000|2025-09-16 17:50:10|230.24||230.24||230.24||230.24||0
1758045020000|2025-09-16 17:50:20|230.29||230.24||230.29||230.24||0
1758045050000|2025-09-16 17:50:50|||||||||1
1758045180000|2025-09-16 17:53:00|230.29||230.29||230.29||230.29||49
1758045200000|2025-09-16 17:53:20||230.21||230.21||230.21||230.21|0
1758045220000|2025-09-16 17:53:40||230.16||230.16||230.16||230.16|0
1758045260000|2025-09-16 17:54:20||230.21||230.21||230.21||230.21|0
1758045270000|2025-09-16 17:54:30|||||||||81
1758045280000|2025-09-16 17:54:40|230.34||230.29||230.34||230.29||5
1758045290000|2025-09-16 17:54:50|230.34||230.34||230.34||230.34||0
1758045410000|2025-09-16 17:56:50|230.29||230.29||230.29||230.29||0
1758045430000|2025-09-16 17:57:10|230.34||230.34||230.34||230.34||0
1758045560000|2025-09-16 17:59:20|230.29||230.29||230.29||230.29||0
1758045570000|2025-09-16 17:59:30|230.34||230.34||230.34||230.34||0
1758045600000|2025-09-16 18:00:00|230.29|230.16|230.29|230.16|230.29|230.16|230.29|230.16|11
1758045650000|2025-09-16 18:00:50||230.21||230.21||230.21||230.21|0
1758045670000|2025-09-16 18:01:10|230.34||230.29||230.34||230.29||0
1758045680000|2025-09-16 18:01:20|230.34||230.34||230.34||230.34||0
1758045690000|2025-09-16 18:01:30|230.29||230.29||230.34||230.29||0
1758045720000|2025-09-16 18:02:00|230.34||230.34||230.34||230.34||11
1758045760000|2025-09-16 18:02:40||230.26||230.26||230.26||230.26|0
1758045870000|2025-09-16 18:04:30|230.39|230.31|230.39|230.31|230.39|230.31|230.39|230.31|20
1758045880000|2025-09-16 18:04:40||230.26||230.26||230.26||230.26|1
1758045910000|2025-09-16 18:05:10|230.34||230.34||230.34||230.34||0
1758046020000|2025-09-16 18:07:00|230.39|230.31|230.39|230.31|230.39|230.31|230.39|230.31|6
1758046030000|2025-09-16 18:07:10|||||||||1
1758046050000|2025-09-16 18:07:30||230.26||230.26||230.26||230.26|0
1758046110000|2025-09-16 18:08:30|230.34||230.34||230.34||230.34||0
1758046180000|2025-09-16 18:09:40||230.21||230.21||230.21||230.21|9
1758046220000|2025-09-16 18:10:20|230.29||230.29||230.29||230.29||0
1758046230000|2025-09-16 18:10:30|230.34||230.34||230.34||230.34||0
1758046280000|2025-09-16 18:11:20|230.29||230.29||230.29||230.29||0
1758046290000|2025-09-16 18:11:30|230.34||230.34||230.34||230.34||10
1758046340000|2025-09-16 18:12:20|230.29||230.29||230.29||230.29||0
1758046350000|2025-09-16 18:12:30|230.34||230.34||230.34||230.34||0
1758046410000|2025-09-16 18:13:30|230.29||230.29||230.29||230.29||0
1758046500000|2025-09-16 18:15:00||230.16||230.16||230.16||230.16|9
1758046540000|2025-09-16 18:15:40|230.24||230.29||230.29||230.24||0
1758046810000|2025-09-16 18:20:10|230.24||230.24||230.24||230.24||0
1758046900000|2025-09-16 18:21:40||230.11||230.11||230.11||230.11|9
1758046970000|2025-09-16 18:22:50||230.16||230.16||230.16||230.16|0
1758046990000|2025-09-16 18:23:10|230.29||230.24||230.29||230.24||0
1758047000000|2025-09-16 18:23:20|230.29||230.24||230.29||230.24||0
1758047010000|2025-09-16 18:23:30|230.29||230.24||230.29||230.24||0
1758047020000|2025-09-16 18:23:40|230.29||230.29||230.29||230.24||8
1758047060000|2025-09-16 18:24:20|230.24||230.29||230.29||230.24||0
1758047340000|2025-09-16 18:29:00|230.34|230.21|230.29|230.21|230.34|230.21|230.29|230.21|0
1758047390000|2025-09-16 18:29:50|230.34||230.29||230.34||230.29||0
1758047440000|2025-09-16 18:30:40|230.34||230.29||230.34||230.29||0
1758047450000|2025-09-16 18:30:50|230.34||230.29||230.34||230.29||0
1758047460000|2025-09-16 18:31:00|230.34||230.34||230.34||230.34||0
1758047540000|2025-09-16 18:32:20||230.26||230.26||230.26||230.26|0
1758047650000|2025-09-16 18:34:10|230.39||230.39||230.39||230.39||6
1758047690000|2025-09-16 18:34:50|230.34||230.39||230.39||230.34||0
1758047730000|2025-09-16 18:35:30|230.34||230.34||230.34||230.34||0
1758047740000|2025-09-16 18:35:40||230.21||230.21||230.21||230.21|10
1758047830000|2025-09-16 18:37:10||230.26||230.26||230.26||230.26|0
1758047900000|2025-09-16 18:38:20||230.21||230.26||230.26||230.21|5
1758047910000|2025-09-16 18:38:30|230.29|230.21|230.29|230.21|230.29|230.26|230.29|230.21|14
1758047950000|2025-09-16 18:39:10|||||||||32
1758047970000|2025-09-16 18:39:30|||||||||16
1758048040000|2025-09-16 18:40:40|||||||||1
1758048120000|2025-09-16 18:42:00|||||||||1
1758048160000|2025-09-16 18:42:40|||||||||1
1758048170000|2025-09-16 18:42:50|230.34|230.26|230.34|230.26|230.34|230.26|230.34|230.26|65
1758048180000|2025-09-16 18:43:00||230.21||230.26||230.26||230.21|1
1758048190000|2025-09-16 18:43:10||230.21||230.26||230.26||230.21|0
1758048250000|2025-09-16 18:44:10|||||||||1
1758048270000|2025-09-16 18:44:30||230.21||230.26||230.26||230.21|0
1758048280000|2025-09-16 18:44:40||230.21||230.26||230.26||230.21|0
1758048290000|2025-09-16 18:44:50||230.21||230.26||230.26||230.21|0
1758048300000|2025-09-16 18:45:00|230.29|230.21|230.29|230.21|230.29|230.26|230.29|230.21|1
1758048340000|2025-09-16 18:45:40|||||||||1
1758048420000|2025-09-16 18:47:00|||||||||1
1758048440000|2025-09-16 18:47:20||230.16||230.16||230.21||230.16|15
1758048570000|2025-09-16 18:49:30||230.21||230.21||230.21||230.21|0
1758048610000|2025-09-16 18:50:10|230.34|230.26|230.34|230.26|230.34|230.26|230.29|230.26|5
1758048620000|2025-09-16 18:50:20|||||||||1
1758048690000|2025-09-16 18:51:30|||||||||1
1758048720000|2025-09-16 18:52:00|230.39|230.31|230.39|230.31|230.39|230.31|230.39|230.31|1
1758048730000|2025-09-16 18:52:10|230.34|230.26|230.39|230.26|230.39|230.26|230.34|230.26|16
1758049020000|2025-09-16 18:57:00|230.34||230.34||230.34||230.34||0
1758049050000|2025-09-16 18:57:30|230.39||230.39||230.39||230.39||0
1758049140000|2025-09-16 18:59:00|230.34||230.34||230.34||230.34||0
1758049170000|2025-09-16 18:59:30|230.39||230.39||230.39||230.39||0
1758049280000|2025-09-16 19:01:20|230.34||230.34||230.34||230.34||0
1758049290000|2025-09-16 19:01:30|230.39||230.39||230.39||230.39||0
1758049370000|2025-09-16 19:02:50|230.34||230.34||230.34||230.34||0
1758049410000|2025-09-16 19:03:30|230.39||230.39||230.39||230.39||0
1758049430000|2025-09-16 19:03:50|||||||||1
1758049440000|2025-09-16 19:04:00|230.34||230.34||230.34||230.34||0
1758049500000|2025-09-16 19:05:00|230.39||230.39||230.39||230.39||0
1758049530000|2025-09-16 19:05:30|230.34||230.34||230.34||230.34||0
1758049570000|2025-09-16 19:06:10|230.39||230.39||230.39||230.39||0
1758049640000|2025-09-16 19:07:20|230.34||230.34||230.34||230.34||0
1758049720000|2025-09-16 19:08:40||230.21||230.21||230.26||230.21|21
1758049730000|2025-09-16 19:08:50||230.26||230.21||230.26||230.21|2
1758049760000|2025-09-16 19:09:20|230.29||230.29||230.29||230.29||0
1758049800000|2025-09-16 19:10:00|230.34||230.34||230.34||230.34||0
1758049850000|2025-09-16 19:10:50|230.29||230.29||230.29||230.29||0
1758049860000|2025-09-16 19:11:00|230.34||230.34||230.34||230.34||0
1758050100000|2025-09-16 19:15:00||230.26||230.26||230.26||230.26|2
1758050330000|2025-09-16 19:18:50|230.29|230.21|230.29|230.21|230.29|230.21|230.29|230.21|37
1758050350000|2025-09-16 19:19:10|230.34||230.34||230.34||230.34||10
1758050480000|2025-09-16 19:21:20||230.26||230.26||230.26||230.26|0
1758050520000|2025-09-16 19:22:00|230.29|230.21|230.29|230.21|230.29|230.21|230.29|230.21|16
1758050530000|2025-09-16 19:22:10|230.34||230.34||230.34||230.34||1
1758050640000|2025-09-16 19:24:00|230.29||230.29||230.29||230.29||0
1758050760000|2025-09-16 19:26:00|230.34||230.34||230.34||230.34||0
1758050780000|2025-09-16 19:26:20|230.29||230.29||230.29||230.29||0
1758050860000|2025-09-16 19:27:40|230.24|230.16|230.24|230.16|230.24|230.16|230.24|230.16|10
1758050870000|2025-09-16 19:27:50||230.11||230.11||230.11||230.11|8
1758050900000|2025-09-16 19:28:20||230.16||230.16||230.16||230.16|0
1758050990000|2025-09-16 19:29:50||230.11||230.11||230.11||230.11|8
1758051050000|2025-09-16 19:30:50|230.19||230.19||230.19||230.19||0
1758051090000|2025-09-16 19:31:30|||||||||415
1758051130000|2025-09-16 19:32:10|230.24||230.24||230.24||230.24||12
1758051140000|2025-09-16 19:32:20|||||||||1
1758051160000|2025-09-16 19:32:40|230.19||230.19||230.19||230.19||0
1758051170000|2025-09-16 19:32:50|230.24||230.24||230.24||230.24||0
1758051330000|2025-09-16 19:35:30|230.19||230.19||230.19||230.19||0
1758051480000|2025-09-16 19:38:00|230.24||230.19||230.24||230.19||0
1758051490000|2025-09-16 19:38:10|230.24||230.24||230.24||230.19||28
1758051500000|2025-09-16 19:38:20||230.16||230.16||230.16||230.16|2
1758051510000|2025-09-16 19:38:30|||||||||1
1758051560000|2025-09-16 19:39:20|230.19|230.11|230.19|230.11|230.24|230.11|230.19|230.11|6
1758051610000|2025-09-16 19:40:10|230.24|230.16|230.19|230.11|230.24|230.16|230.19|230.11|13
1758051630000|2025-09-16 19:40:30|230.24||230.24||230.24||230.24||1
1758051650000|2025-09-16 19:40:50|230.19|230.16|230.24|230.11|230.24|230.16|230.19|230.11|7
1758051660000|2025-09-16 19:41:00|230.19||230.24||230.24||230.19||2
1758051680000|2025-09-16 19:41:20|230.19|230.16|230.24|230.16|230.24|230.16|230.19|230.16|1
1758051820000|2025-09-16 19:43:40|||||||||3
1758051840000|2025-09-16 19:44:00|||||||||6
1758051850000|2025-09-16 19:44:10||230.11||230.11||230.11||230.11|1
1758051900000|2025-09-16 19:45:00|||||||||11
1758051920000|2025-09-16 19:45:20|230.19||230.24||230.24||230.19||9
1758051930000|2025-09-16 19:45:30||230.16||230.11||230.16||230.11|0
1758051970000|2025-09-16 19:46:10|230.19|230.16|230.24|230.11|230.24|230.16|230.19|230.11|6
1758052070000|2025-09-16 19:47:50|230.19||230.19||230.19||230.19||4
1758052080000|2025-09-16 19:48:00|||||||||1
1758052100000|2025-09-16 19:48:20||230.06||230.06||230.06||230.06|2
1758052130000|2025-09-16 19:48:50|230.14|230.11|230.19|230.11|230.19|230.11|230.14|230.11|5
1758052140000|2025-09-16 19:49:00|||||||||1
1758052200000|2025-09-16 19:50:00|230.24|230.16|230.24|230.16|230.24|230.16|230.24|230.16|5
1758052220000|2025-09-16 19:50:20|||||||||4
1758052240000|2025-09-16 19:50:40|230.19|230.11|230.24|230.11|230.24|230.11|230.19|230.11|5
1758052250000|2025-09-16 19:50:50|230.19||230.24||230.24||230.19||2
1758052280000|2025-09-16 19:51:20|230.19|230.16|230.24|230.16|230.24|230.16|230.19|230.16|6
1758052320000|2025-09-16 19:52:00|||||||||1
1758052340000|2025-09-16 19:52:20|||||||||4
1758052370000|2025-09-16 19:52:50|230.29||230.29||230.29||230.29||2
1758052390000|2025-09-16 19:53:10||230.21||230.16||230.21||230.16|0
1758052400000|2025-09-16 19:53:20||230.21||230.21||230.21||230.21|3
1758052410000|2025-09-16 19:53:30||230.16||230.16||230.16||230.16|3
1758052440000|2025-09-16 19:54:00|||||||||1
1758052460000|2025-09-16 19:54:20|||||||||4
1758052480000|2025-09-16 19:54:40|230.24||230.29||230.29||230.24||4
1758052510000|2025-09-16 19:55:10|230.24||230.29||230.29||230.24||1
1758052520000|2025-09-16 19:55:20|||||||||3
1758052530000|2025-09-16 19:55:30|230.34|230.21|230.34|230.21|230.34|230.21|230.34|230.21|43
1758052540000|2025-09-16 19:55:40|||||||||4
1758052560000|2025-09-16 19:56:00|||||||||24
1758052570000|2025-09-16 19:56:10|230.29||230.29||230.29||230.29||0
1758052580000|2025-09-16 19:56:20|230.34||230.34||230.34||230.34||4
1758052590000|2025-09-16 19:56:30|230.29||230.34||230.34||230.29||36
1758052600000|2025-09-16 19:56:40|230.29||230.29||230.29||230.29||59
1758052620000|2025-09-16 19:57:00|||||||||1
1758052630000|2025-09-16 19:57:10|230.34||230.34||230.34||230.34||22
1758052640000|2025-09-16 19:57:20|||||||||3
1758052650000|2025-09-16 19:57:30||230.26||230.21||230.26||230.21|3
1758052660000|2025-09-16 19:57:40|230.29||230.34||230.34||230.29||0
1758052670000|2025-09-16 19:57:50|230.29||230.34||230.34||230.29||11
1758052680000|2025-09-16 19:58:00|230.29||230.29||230.29||230.29||24
1758052700000|2025-09-16 19:58:20|||||||||4
1758052720000|2025-09-16 19:58:40|||||||||1
1758052740000|2025-09-16 19:59:00||230.16||230.16||230.16||230.16|12
1758052750000|2025-09-16 19:59:10|||||||||9
1758052770000|2025-09-16 19:59:30|230.24|230.21|230.29|230.21|230.29|230.21|230.24|230.21|18
1758052780000|2025-09-16 19:59:40|230.24|230.16|230.24|230.16|230.24|230.16|230.24|230.16|125
1758052790000|2025-09-16 19:59:50|230.29||230.29||230.29||230.29||10
1758088860000|2025-09-17 06:01:00|230.49|230.41|230.54|230.46|230.54|230.46|230.49|230.41|38
1758088870000|2025-09-17 06:01:10||230.41||230.41||230.46||230.41|30
1758088900000|2025-09-17 06:01:40|230.49|230.36|230.39|230.26|230.49|230.36|230.39|230.26|6
1758088910000|2025-09-17 06:01:50||230.31||230.31||230.31||230.31|4
1758088920000|2025-09-17 06:02:00|230.44|230.36|230.39|230.26|230.44|230.36|230.39|230.26|0
1758088930000|2025-09-17 06:02:10|230.34||230.34||230.34||230.34||0
1758088940000|2025-09-17 06:02:20||230.21||230.21||230.21||230.21|22
1758088950000|2025-09-17 06:02:30|230.29|230.16|230.29|230.16|230.29|230.16|230.24|230.16|1
1758088960000|2025-09-17 06:02:40|230.34|230.21|230.39|230.26|230.39|230.31|230.34|230.21|12
1758088970000|2025-09-17 06:02:50|230.44|230.31|230.44|230.31|230.44|230.31|230.44|230.31|0
1758088980000|2025-09-17 06:03:00|230.49|230.36|230.49|230.36|230.49|230.36|230.49|230.31|5
1758088990000|2025-09-17 06:03:10|230.44|230.31|230.44|230.26|230.44|230.31|230.44|230.26|0
1758089000000|2025-09-17 06:03:20|230.39|230.21|230.39|230.21|230.39|230.21|230.39|230.21|0
1758089020000|2025-09-17 06:03:40||230.16||230.21||230.21||230.16|0
1758089030000|2025-09-17 06:03:50|230.34|230.16|230.34|230.16|230.34|230.16|230.34|230.16|0
1758089060000|2025-09-17 06:04:20||230.21||230.16||230.21||230.16|0
1758089080000|2025-09-17 06:04:40|230.29|230.11|230.29|230.11|230.29|230.11|230.29|230.11|0
1758089090000|2025-09-17 06:04:50|230.24|230.06|230.24|230.06|230.24|230.06|230.24|230.06|0
1758089100000|2025-09-17 06:05:00||230.11||230.11||230.11||230.11|0
1758089130000|2025-09-17 06:05:30||230.16||230.16||230.16||230.16|0
1758089170000|2025-09-17 06:06:10|230.29||230.29||230.29||230.29||0
1758089220000|2025-09-17 06:07:00|230.24||230.24||230.24||230.24||1
1758089240000|2025-09-17 06:07:20||230.11||230.11||230.11||230.11|2
1758089270000|2025-09-17 06:07:50|230.19|230.06|230.19|230.06|230.19|230.06|230.19|230.06|5
1758089340000|2025-09-17 06:09:00|230.04|229.91|230.04|229.91|230.04|229.91|230.04|229.91|50
1758089350000|2025-09-17 06:09:10|229.99||229.99||229.99||229.99||3
1758089380000|2025-09-17 06:09:40|230.04|229.96|230.04|229.91|230.04|229.96|230.04|229.91|20
1758089390000|2025-09-17 06:09:50||229.86||229.86||229.86||229.86|9
1758089420000|2025-09-17 06:10:20|229.99||229.99||229.99||229.99||0
1758089460000|2025-09-17 06:11:00|230.04|229.91|230.04|229.91|230.04|229.91|230.04|229.86|0
1758089470000|2025-09-17 06:11:10|229.99|229.86|229.99|229.86|229.99|229.86|229.99|229.86|0
1758089520000|2025-09-17 06:12:00|230.04|229.91|230.04|229.91|230.04|229.91|229.99|229.86|0
1758089560000|2025-09-17 06:12:40||229.96||229.96||229.96||229.96|0
1758089580000|2025-09-17 06:13:00||229.91||229.91||229.91||229.91|0
1758089670000|2025-09-17 06:14:30|230.09|229.96|230.09|229.96|230.09|229.96|230.09|229.96|0
1758089680000|2025-09-17 06:14:40|230.14|230.06|230.14|230.06|230.14|230.06|230.14|230.06|22
1758089690000|2025-09-17 06:14:50||230.01||230.01||230.01||230.01|17
1758089700000|2025-09-17 06:15:00|230.09|229.96|230.14|230.01|230.14|230.01|230.09|229.96|1
1758089750000|2025-09-17 06:15:50|230.19|230.06|230.19|230.06|230.19|230.06|230.19|230.06|0
1758089760000|2025-09-17 06:16:00|230.14||230.14||230.14||230.14||0
1758089790000|2025-09-17 06:16:30|230.19|230.11|230.19|230.11|230.19|230.11|230.19|230.11|0
1758089820000|2025-09-17 06:17:00|230.24||230.24||230.24||230.24||0
1758089890000|2025-09-17 06:18:10|230.19||230.19||230.19||230.19||0
1758089900000|2025-09-17 06:18:20||230.06||230.06||230.06||230.01|1
1758089910000|2025-09-17 06:18:30|230.14|230.01|230.14|230.01|230.14|230.01|230.14|230.01|0
1758089920000|2025-09-17 06:18:40|230.09|229.96|230.19|230.06|230.19|230.06|230.09|229.96|0
1758089940000|2025-09-17 06:19:00|230.14|230.01|230.19|230.06|230.19|230.06|230.14|230.01|0
1758089950000|2025-09-17 06:19:10|230.14|230.01|230.14|230.01|230.14|230.01|230.14|230.01|0
1758089960000|2025-09-17 06:19:20|230.19|230.06|230.19|230.06|230.19|230.06|230.19|230.06|0
1758089980000|2025-09-17 06:19:40|230.14|230.01|230.14|230.01|230.14|230.01|230.14|230.01|0
1758090000000|2025-09-17 06:20:00|230.19|230.06|230.19|230.06|230.19|230.06|230.14|230.06|0
1758090020000|2025-09-17 06:20:20|230.14|230.01|230.19|230.06|230.19|230.06|230.14|230.01|0
1758090030000|2025-09-17 06:20:30|230.14||230.19||230.19||230.14||1
1758090040000|2025-09-17 06:20:40|230.14|230.01|230.14|230.01|230.14|230.01|230.14|230.01|0
1758090070000|2025-09-17 06:21:10|230.09||230.09||230.09||230.09||0
1758090080000|2025-09-17 06:21:20|230.14|229.96|230.09|229.96|230.14|229.96|230.09|229.96|5
1758090090000|2025-09-17 06:21:30|230.04|229.91|230.04|229.91|230.04|229.91|230.04|229.91|4
1758090130000|2025-09-17 06:22:10|229.99|229.86|229.99|229.86|229.99|229.86|229.99|229.86|49
1758090140000|2025-09-17 06:22:20|230.04|229.91|230.04|229.91|230.04|229.91|230.04|229.91|89
1758090150000|2025-09-17 06:22:30|230.09|229.96|230.09|229.96|230.09|229.96|230.09|229.96|0
1758090190000|2025-09-17 06:23:10||230.01||229.96||230.01||229.96|1
1758090200000|2025-09-17 06:23:20|230.04||230.09||230.09||230.04||0
1758090230000|2025-09-17 06:23:50||230.01||229.96||230.01||229.96|0
1758090250000|2025-09-17 06:24:10||230.01||229.96||230.01||229.96|0
1758090270000|2025-09-17 06:24:30||230.01||229.96||230.01||229.96|2
1758090390000|2025-09-17 06:26:30||230.01||229.96||230.01||229.96|0
1758090400000|2025-09-17 06:26:40|230.14|230.01|230.09|229.96|230.14|230.01|230.09|229.96|3
1758090410000|2025-09-17 06:26:50|230.14|230.01|230.14|230.01|230.14|230.01|230.14|230.01|0
1758090440000|2025-09-17 06:27:20|230.24|230.11|230.24|230.11|230.24|230.11|230.24|230.11|86
1758090460000|2025-09-17 06:27:40||230.16||230.11||230.16||230.11|22
1758090470000|2025-09-17 06:27:50||230.16||230.16||230.16||230.16|0
1758090480000|2025-09-17 06:28:00||230.11||230.11||230.11||230.11|1
1758090490000|2025-09-17 06:28:10||230.16||230.11||230.16||230.11|1
1758090550000|2025-09-17 06:29:10||230.16||230.16||230.16||230.16|0
1758090560000|2025-09-17 06:29:20||230.11||230.11||230.11||230.11|8
1758090570000|2025-09-17 06:29:30||230.16||230.16||230.16||230.16|0
1758090600000|2025-09-17 06:30:00|230.29|230.21|230.29|230.21|230.29|230.21|230.29|230.21|0
1758090610000|2025-09-17 06:30:10|230.34||230.34||230.34||230.34||0
1758090620000|2025-09-17 06:30:20|230.29||230.29||230.29||230.29||0
1758090640000|2025-09-17 06:30:40|230.24|230.11|230.24|230.11|230.24|230.11|230.24|230.11|23
1758090670000|2025-09-17 06:31:10||230.16||230.11||230.16||230.11|0
1758090700000|2025-09-17 06:31:40|230.19||230.19||230.19||230.19||0
1758090730000|2025-09-17 06:32:10|230.14|230.01|230.14|230.01|230.14|230.01|230.14|230.01|201
1758090760000|2025-09-17 06:32:40||230.06||230.06||230.06||230.06|0
1758090850000|2025-09-17 06:34:10|230.19|230.11|230.24|230.11|230.24|230.11|230.19|230.11|4
1758090860000|2025-09-17 06:34:20|230.29|230.16|230.29|230.16|230.29|230.16|230.29|230.16|0
1758090880000|2025-09-17 06:34:40|230.24||230.29||230.29||230.24||0
1758090900000|2025-09-17 06:35:00|230.34|230.21|230.34|230.21|230.34|230.21|230.34|230.21|0
1758090990000|2025-09-17 06:36:30|230.39|230.26|230.39|230.26|230.39|230.26|230.39|230.26|5
1758091010000|2025-09-17 06:36:50|230.34||230.39||230.39||230.34||0
1758091030000|2025-09-17 06:37:10||230.31||230.26||230.31||230.26|0
1758091070000|2025-09-17 06:37:50||230.31||230.31||230.31||230.31|0
1758091080000|2025-09-17 06:38:00|230.44|230.36|230.44|230.31|230.44|230.36|230.44|230.31|2
1758091100000|2025-09-17 06:38:20|||||||||1
1758091170000|2025-09-17 06:39:30|230.39||230.44||230.44||230.39||2
1758091200000|2025-09-17 06:40:00|230.39|230.26|230.39|230.26|230.39|230.26|230.34|230.21|0
1758091210000|2025-09-17 06:40:10|230.34|230.21|230.39|230.26|230.39|230.26|230.34|230.21|0
1758091230000|2025-09-17 06:40:30|230.34|230.31|230.44|230.31|230.44|230.31|230.34|230.26|58
1758091240000|2025-09-17 06:40:40|230.39|230.36|230.39|230.31|230.39|230.36|230.39|230.31|1
1758091260000|2025-09-17 06:41:00|230.49|230.41|230.49|230.41|230.49|230.41|230.49|230.41|176
1758091290000|2025-09-17 06:41:30|||||||||90
1758091320000|2025-09-17 06:42:00||230.36||230.36||230.36||230.36|8
1758091390000|2025-09-17 06:43:10|||||||||1
1758091400000|2025-09-17 06:43:20|||||||||1
1758091410000|2025-09-17 06:43:30|||||||||2
1758091420000|2025-09-17 06:43:40|||||||||2
1758091440000|2025-09-17 06:44:00||230.41||230.36||230.41||230.36|2
1758091450000|2025-09-17 06:44:10|||||||||1
1758091460000|2025-09-17 06:44:20|||||||||2
1758091470000|2025-09-17 06:44:30|230.54|230.41|230.54|230.46|230.54|230.46|230.54|230.41|30
1758091480000|2025-09-17 06:44:40|230.59||230.59||230.59||230.59||27
1758091490000|2025-09-17 06:44:50|230.54||230.59||230.59||230.54||0
1758091500000|2025-09-17 06:45:00||230.51||230.46||230.51||230.46|0
1758091510000|2025-09-17 06:45:10|||||||||1
1758091530000|2025-09-17 06:45:30|230.54||230.59||230.59||230.54||0
1758091540000|2025-09-17 06:45:40||230.51||230.46||230.51||230.46|0
1758091550000|2025-09-17 06:45:50|230.54||230.59||230.59||230.54||9
1758091560000|2025-09-17 06:46:00||230.51||230.46||230.51||230.46|0
1758091570000|2025-09-17 06:46:10||230.51||230.51||230.51||230.51|0
1758091580000|2025-09-17 06:46:20||230.46||230.46||230.46||230.46|0
1758091600000|2025-09-17 06:46:40||230.51||230.51||230.51||230.51|0
1758091630000|2025-09-17 06:47:10|230.64|230.56|230.64|230.56|230.64|230.56|230.64|230.56|28
1758091640000|2025-09-17 06:47:20|230.69|230.61|230.69|230.56|230.74|230.61|230.69|230.56|6
1758091650000|2025-09-17 06:47:30|230.84|230.71|230.79|230.66|230.84|230.71|230.79|230.66|311
1758091670000|2025-09-17 06:47:50|230.74|230.61|230.74|230.61|230.74|230.61|230.74|230.61|27
1758091690000|2025-09-17 06:48:10|230.69|230.56|230.69|230.56|230.69|230.56|230.69|230.56|1
1758091720000|2025-09-17 06:48:40|230.64|230.51|230.64|230.51|230.64|230.51|230.64|230.51|0
1758091740000|2025-09-17 06:49:00||230.56||230.56||230.56||230.56|1
1758091750000|2025-09-17 06:49:10|230.69||230.69||230.69||230.69||4
1758091780000|2025-09-17 06:49:40||230.61||230.61||230.61||230.61|0
1758091790000|2025-09-17 06:49:50||230.56||230.56||230.56||230.56|0
1758091800000|2025-09-17 06:50:00|||||||||3
1758091870000|2025-09-17 06:51:10|230.74|230.61|230.74|230.61|230.74|230.61|230.74|230.61|6
1758091900000|2025-09-17 06:51:40||230.66||230.61||230.66||230.61|3
1758091910000|2025-09-17 06:51:50||230.66||230.66||230.66||230.66|0
1758091960000|2025-09-17 06:52:40||230.61||230.61||230.61||230.61|3
1758091980000|2025-09-17 06:53:00|230.79|230.66|230.79|230.66|230.79|230.66|230.79|230.66|1
1758092000000|2025-09-17 06:53:20|230.74||230.79||230.79||230.74||6
1758092010000|2025-09-17 06:53:30|230.74|230.61|230.74|230.61|230.74|230.61|230.74|230.61|0
1758092030000|2025-09-17 06:53:50|230.69||230.69||230.69||230.69||1
1758092060000|2025-09-17 06:54:20||230.56||230.56||230.56||230.56|0
1758092100000|2025-09-17 06:55:00|230.74|230.61|230.74|230.61|230.74|230.61|230.74|230.61|0
1758092160000|2025-09-17 06:56:00||230.66||230.61||230.66||230.61|1
1758092210000|2025-09-17 06:56:50|230.69|230.56|230.69|230.56|230.69|230.56|230.69|230.56|77
1758092220000|2025-09-17 06:57:00|||||||||1
1758092270000|2025-09-17 06:57:50|230.79|230.61|230.79|230.66|230.79|230.71|230.79|230.61|230
1758092280000|2025-09-17 06:58:00|230.84|230.71|230.89|230.76|230.89|230.76|230.84|230.71|81
1758092290000|2025-09-17 06:58:10|230.84||230.84||230.84||230.84||50
1758092300000|2025-09-17 06:58:20||230.71||230.71||230.71||230.71|68
1758092310000|2025-09-17 06:58:30|230.79|230.66|230.79|230.66|230.79|230.66|230.79|230.66|100
1758092330000|2025-09-17 06:58:50|230.74|230.61|230.74|230.61|230.74|230.61|230.74|230.61|21
1758092340000|2025-09-17 06:59:00|230.84|230.66|230.84|230.71|230.84|230.71|230.84|230.66|5
1758092350000|2025-09-17 06:59:10|230.89|230.76|230.89|230.76|230.94|230.81|230.89|230.76|56
1758092360000|2025-09-17 06:59:20|230.84|230.71|230.84|230.71|230.84|230.71|230.84|230.71|0
1758092370000|2025-09-17 06:59:30|230.94|230.81|230.84|230.71|230.94|230.81|230.84|230.71|113
1758092380000|2025-09-17 06:59:40|230.89|230.76|230.79|230.66|230.89|230.76|230.79|230.66|53
1758092390000|2025-09-17 06:59:50|230.74|230.61|230.59|230.46|230.74|230.61|230.59|230.46|122
1758092400000|2025-09-17 07:00:00|230.54|230.56|230.64|230.51|230.64|230.56|230.49|230.41|480
1758092410000|2025-09-17 07:00:10|230.74|230.56|230.79|230.66|230.79|230.66|230.69|230.56|37
1758092420000|2025-09-17 07:00:20|230.64|230.51|230.69|230.56|230.69|230.56|230.64|230.51|178
1758092430000|2025-09-17 07:00:30|230.64|230.51|230.44|230.36|230.69|230.56|230.44|230.36|75
1758092440000|2025-09-17 07:00:40|230.49|230.31|230.39|230.26|230.49|230.31|230.39|230.26|33
1758092450000|2025-09-17 07:00:50|230.34|230.21|230.24|230.11|230.39|230.21|230.24|230.11|49
1758092460000|2025-09-17 07:01:00|230.19|230.16|230.24|230.16|230.39|230.31|230.19|230.11|107
1758092470000|2025-09-17 07:01:10|230.19|230.11|230.14|230.01|230.24|230.16|230.04|229.96|383
1758092480000|2025-09-17 07:01:20|230.09|229.96|230.09|229.96|230.14|229.96|230.09|229.96|97
1758092490000|2025-09-17 07:01:30|230.04|230.01|230.04|229.91|230.04|230.01|229.99|229.91|34
1758092500000|2025-09-17 07:01:40|229.99|229.86|230.04|229.96|230.04|229.96|229.99|229.86|145
1758092510000|2025-09-17 07:01:50|230.19|230.06|230.24|230.11|230.24|230.11|230.14|230.06|42
1758092520000|2025-09-17 07:02:00|230.19|230.06|230.04|229.96|230.19|230.06|229.99|229.91|73
1758092530000|2025-09-17 07:02:10|230.09|229.91|230.04|229.91|230.09|229.96|229.99|229.91|95
1758092540000|2025-09-17 07:02:20|229.99|229.86|229.94|229.81|229.99|229.86|229.89|229.76|335
1758092550000|2025-09-17 07:02:30|229.89|229.86|230.04|229.96|230.04|229.96|229.89|229.86|39
1758092560000|2025-09-17 07:02:40|230.09|230.01|230.14|230.01|230.14|230.06|230.04|229.91|74
1758092570000|2025-09-17 07:02:50|230.09|230.06|230.09|230.01|230.09|230.06|230.09|230.01|19
1758092580000|2025-09-17 07:03:00|230.04|229.96|230.04|229.91|230.04|229.96|229.99|229.86|158
1758092590000|2025-09-17 07:03:10|229.99|229.96|230.04|229.91|230.04|229.96|229.99|229.91|14
1758092600000|2025-09-17 07:03:20|229.99|229.96|230.09|230.01|230.09|230.01|229.99|229.86|78
1758092610000|2025-09-17 07:03:30|230.14|230.06|230.19|230.11|230.19|230.11|230.09|230.06|111
1758092620000|2025-09-17 07:03:40|230.24|230.06|230.09|229.96|230.24|230.11|230.09|229.96|78
1758092630000|2025-09-17 07:03:50|230.04|230.01|230.09|229.96|230.09|230.01|230.04|229.96|15
1758092640000|2025-09-17 07:04:00|230.04|230.01|230.14|230.06|230.14|230.06|230.04|229.96|41
1758092650000|2025-09-17 07:04:10|230.09|230.01|230.09|229.96|230.14|230.06|230.09|229.96|20
1758092660000|2025-09-17 07:04:20|230.04|230.01|230.19|230.11|230.19|230.11|230.04|230.01|7
1758092670000|2025-09-17 07:04:30|230.24|230.16|230.24|230.11|230.24|230.16|230.19|230.11|6
1758092680000|2025-09-17 07:04:40|230.29|230.16|230.29|230.16|230.29|230.16|230.24|230.16|2
1758092690000|2025-09-17 07:04:50|230.24||230.24||230.29||230.24||1
1758092700000|2025-09-17 07:05:00|230.14|230.06|230.19|230.11|230.19|230.11|230.09|230.01|42
1758092710000|2025-09-17 07:05:10|230.24||230.24||230.24||230.19||19
1758092720000|2025-09-17 07:05:20|230.19|230.16|230.19|230.11|230.24|230.16|230.19|230.11|21
1758092730000|2025-09-17 07:05:30|230.24|230.06|230.14|230.06|230.24|230.06|230.14|230.06|66
1758092740000|2025-09-17 07:05:40|230.19|230.11|230.19|230.06|230.19|230.11|230.14|230.06|64
1758092750000|2025-09-17 07:05:50|230.14|230.11|230.09|230.01|230.14|230.11|230.09|229.96|83
1758092760000|2025-09-17 07:06:00|230.04|229.96|229.94|229.86|230.04|229.96|229.94|229.86|51
1758092770000|2025-09-17 07:06:10|229.89|229.81|229.89|229.81|229.94|229.81|229.89|229.81|66
1758092780000|2025-09-17 07:06:20|229.84|229.76|229.74|229.66|229.84|229.76|229.74|229.66|49
1758092790000|2025-09-17 07:06:30|229.69|229.61|229.74|229.66|229.79|229.66|229.69|229.61|77
1758092800000|2025-09-17 07:06:40|||||||||6
1758092810000|2025-09-17 07:06:50|229.69|229.56|229.69|229.61|229.69|229.61|229.64|229.56|61
1758092820000|2025-09-17 07:07:00|229.64|229.56|229.59|229.51|229.69|229.61|229.59|229.51|21
1758092830000|2025-09-17 07:07:10|229.64|229.56|229.64|229.56|229.64|229.56|229.59|229.56|2
1758092840000|2025-09-17 07:07:20|229.74|229.61|229.74|229.66|229.74|229.66|229.74|229.61|89
1758092850000|2025-09-17 07:07:30|229.69|229.61|229.69|229.61|229.74|229.61|229.69|229.61|12
1758092860000|2025-09-17 07:07:40|229.74|229.66|229.79|229.66|229.79|229.66|229.74|229.66|24
1758092870000|2025-09-17 07:07:50|229.74||229.74||229.79||229.74||4
1758092880000|2025-09-17 07:08:00|229.64|229.56|229.69|229.61|229.74|229.61|229.64|229.51|74
1758092890000|2025-09-17 07:08:10|229.74|229.66|229.69|229.61|229.74|229.66|229.69|229.61|15
1758092900000|2025-09-17 07:08:20|229.64|229.56|229.59|229.51|229.64|229.56|229.59|229.51|19
1758092910000|2025-09-17 07:08:30|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|16
1758092920000|2025-09-17 07:08:40|229.59|229.51|229.64|229.56|229.64|229.56|229.59|229.51|5
1758092930000|2025-09-17 07:08:50|229.69|229.61|229.74|229.66|229.79|229.71|229.64|229.61|83
1758092940000|2025-09-17 07:09:00|229.89|229.76|229.89|229.81|229.89|229.81|229.84|229.76|65
1758092950000|2025-09-17 07:09:10|229.94|229.76|229.99|229.91|229.99|229.91|229.94|229.76|9
1758092960000|2025-09-17 07:09:20|230.04|229.96|229.99|229.91|230.09|229.96|229.99|229.86|157
1758092970000|2025-09-17 07:09:30|230.04|229.86|230.04|229.96|230.09|229.96|230.04|229.86|32
1758092980000|2025-09-17 07:09:40|230.09|230.01|230.04|229.91|230.09|230.01|230.04|229.91|8
1758092990000|2025-09-17 07:09:50|229.99|229.96|229.99|229.91|230.04|229.96|229.99|229.91|24
1758093000000|2025-09-17 07:10:00|229.94|229.86|229.94|229.81|229.94|229.86|229.89|229.81|11
1758093010000|2025-09-17 07:10:10|229.89|229.86|229.89|229.76|229.89|229.86|229.84|229.76|11
1758093020000|2025-09-17 07:10:20|229.84|229.71|229.89|229.76|229.94|229.86|229.84|229.71|78
1758093030000|2025-09-17 07:10:30|229.84|229.71|229.84|229.76|229.89|229.81|229.79|229.66|15
1758093040000|2025-09-17 07:10:40|229.89|229.81|229.94|229.81|229.94|229.86|229.84|229.81|8
1758093050000|2025-09-17 07:10:50|229.99|229.86|229.99|229.86|229.99|229.86|229.94|229.86|1
1758093060000|2025-09-17 07:11:00|229.94|229.91|230.04|229.96|230.04|229.96|229.94|229.86|35
1758093070000|2025-09-17 07:11:10|230.09||230.04||230.09||230.04||5
1758093080000|2025-09-17 07:11:20|230.09|230.01|230.09|230.01|230.14|230.06|230.09|229.96|4
1758093090000|2025-09-17 07:11:30|230.14|229.96|230.14|230.01|230.14|230.01|230.09|229.96|5
1758093100000|2025-09-17 07:11:40|230.09|230.06|229.99|229.91|230.09|230.06|229.99|229.91|11
1758093110000|2025-09-17 07:11:50||229.86||229.91||229.91||229.86|1
1758093120000|2025-09-17 07:12:00|230.04|229.86|229.89|229.81|230.04|229.91|229.89|229.81|47
1758093130000|2025-09-17 07:12:10|229.94||229.89||229.94||229.89||2
1758093140000|2025-09-17 07:12:20|229.94||229.89||229.94||229.89||2
1758093150000|2025-09-17 07:12:30|229.94|229.86|229.94|229.86|229.94|229.86|229.89|229.86|4
1758093160000|2025-09-17 07:12:40|229.89|229.81|229.94|229.86|229.94|229.86|229.89|229.81|7
1758093170000|2025-09-17 07:12:50|229.89|229.81|229.89|229.81|229.89|229.81|229.89|229.81|12
1758093180000|2025-09-17 07:13:00|229.94|229.86|229.94|229.86|229.94|229.86|229.89|229.86|84
1758093190000|2025-09-17 07:13:10|229.89|229.81|229.94|229.81|229.94|229.81|229.89|229.76|1
1758093200000|2025-09-17 07:13:20|229.99|229.86|229.94|229.86|229.99|229.91|229.94|229.86|35
1758093210000|2025-09-17 07:13:30|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|2
1758093220000|2025-09-17 07:13:40|230.04|229.96|229.99|229.91|230.04|229.96|229.99|229.91|18
1758093230000|2025-09-17 07:13:50|230.04|229.96|229.94|229.86|230.04|229.96|229.94|229.86|9
1758093240000|2025-09-17 07:14:00|229.89|229.81|229.99|229.86|229.99|229.91|229.89|229.81|65
1758093250000|2025-09-17 07:14:10|229.94||229.99||229.99||229.94||0
1758093260000|2025-09-17 07:14:20|229.94|229.81|229.94|229.81|229.94|229.81|229.89|229.81|4
1758093270000|2025-09-17 07:14:30|229.89|229.76|229.94|229.81|229.94|229.81|229.89|229.76|5
1758093280000|2025-09-17 07:14:40|229.89|229.86|229.89|229.81|229.89|229.86|229.89|229.81|15
1758093290000|2025-09-17 07:14:50|229.94||229.89||229.94||229.89||2
1758093300000|2025-09-17 07:15:00|229.84|229.76|229.84|229.76|229.89|229.76|229.79|229.71|19
1758093310000|2025-09-17 07:15:10|229.89|229.81|229.84|229.76|229.94|229.86|229.84|229.76|52
1758093320000|2025-09-17 07:15:20|229.89||229.89||229.89||229.84||3
1758093330000|2025-09-17 07:15:30|229.84|229.71|229.89|229.76|229.89|229.76|229.79|229.71|18
1758093340000|2025-09-17 07:15:40|229.99|229.81|229.99|229.91|229.99|229.91|229.99|229.81|27
1758093350000|2025-09-17 07:15:50|229.94|229.86|229.99|229.91|229.99|229.91|229.94|229.86|5
1758093360000|2025-09-17 07:16:00|230.04|229.96|230.04|229.91|230.04|229.96|229.99|229.91|13
1758093370000|2025-09-17 07:16:10|229.99|229.96|229.94|229.86|229.99|229.96|229.94|229.86|9
1758093380000|2025-09-17 07:16:20|229.89|229.81|229.89|229.76|229.94|229.86|229.89|229.76|10
1758093390000|2025-09-17 07:16:30|229.84|229.71|229.84|229.71|229.84|229.76|229.79|229.71|16
1758093400000|2025-09-17 07:16:40|229.89|229.76|229.84|229.76|229.89|229.81|229.84|229.76|7
1758093410000|2025-09-17 07:16:50|229.79|229.71|229.84|229.71|229.84|229.71|229.79|229.71|3
1758093420000|2025-09-17 07:17:00|229.79|229.66|229.74|229.66|229.79|229.66|229.74|229.61|4
1758093430000|2025-09-17 07:17:10|229.79|229.71|229.79|229.71|229.79|229.71|229.79|229.66|3
1758093440000|2025-09-17 07:17:20|229.74|229.66|229.74|229.66|229.79|229.66|229.74|229.66|7
1758093450000|2025-09-17 07:17:30|229.69|229.61|229.74|229.66|229.79|229.66|229.69|229.61|5
1758093460000|2025-09-17 07:17:40|229.79||229.79||229.79||229.79||0
1758093470000|2025-09-17 07:17:50|229.74|229.71|229.79|229.71|229.79|229.71|229.74|229.71|36
1758093480000|2025-09-17 07:18:00|229.84|229.76|229.89|229.76|229.89|229.76|229.84|229.76|20
1758093490000|2025-09-17 07:18:10|229.84|229.81|229.74|229.66|229.89|229.81|229.74|229.66|12
1758093500000|2025-09-17 07:18:20|229.79||229.74||229.79||229.74||4
1758093510000|2025-09-17 07:18:30|229.69|229.61|229.69|229.61|229.74|229.61|229.64|229.56|95
1758093520000|2025-09-17 07:18:40|229.74|229.56|229.69|229.61|229.74|229.66|229.69|229.56|15
1758093530000|2025-09-17 07:18:50|229.74|229.66|229.74|229.61|229.74|229.66|229.74|229.61|73
1758093540000|2025-09-17 07:19:00|229.69||229.74||229.74||229.69||22
1758093550000|2025-09-17 07:19:10|229.64|229.66|229.59|229.46|229.64|229.66|229.59|229.46|55
1758093560000|2025-09-17 07:19:20|229.54|229.51|229.59|229.46|229.59|229.51|229.54|229.46|73
1758093570000|2025-09-17 07:19:30|229.64|229.51|229.59|229.51|229.64|229.56|229.59|229.51|95
1758093580000|2025-09-17 07:19:40|229.54|229.46|229.59|229.46|229.59|229.51|229.54|229.46|7
1758093590000|2025-09-17 07:19:50|229.54|229.51|229.54|229.46|229.59|229.51|229.54|229.46|16
1758093600000|2025-09-17 07:20:00|229.44|229.36|229.39|229.26|229.44|229.36|229.29|229.21|566
1758093610000|2025-09-17 07:20:10|229.34|229.31|229.29|229.21|229.34|229.31|229.24|229.16|300
1758093620000|2025-09-17 07:20:20|229.24|229.16|229.24|229.16|229.29|229.16|229.24|229.16|9
1758093630000|2025-09-17 07:20:30|229.29|229.11|229.29|229.16|229.29|229.16|229.24|229.11|17
1758093640000|2025-09-17 07:20:40||229.21||229.21||229.21||229.21|2
1758093650000|2025-09-17 07:20:50|229.39|229.31|229.29|229.21|229.39|229.31|229.29|229.21|227
1758093660000|2025-09-17 07:21:00|229.34|229.26|229.34|229.26|229.39|229.31|229.29|229.21|26
1758093670000|2025-09-17 07:21:10||229.21||229.26||229.26||229.21|11
1758093680000|2025-09-17 07:21:20|229.39|229.31|229.34|229.26|229.39|229.31|229.34|229.26|19
1758093690000|2025-09-17 07:21:30|229.39|229.31|229.39|229.31|229.39|229.31|229.34|229.26|2
1758093700000|2025-09-17 07:21:40|229.44|229.36|229.44|229.36|229.44|229.36|229.44|229.36|6
1758093710000|2025-09-17 07:21:50|229.49|229.41|229.54|229.41|229.54|229.41|229.49|229.36|2
1758093720000|2025-09-17 07:22:00|229.59|229.46|229.59|229.51|229.59|229.51|229.59|229.46|2
1758093730000|2025-09-17 07:22:10|229.64|229.56|229.64|229.51|229.64|229.56|229.59|229.51|4
1758093740000|2025-09-17 07:22:20|229.59||229.59||229.64||229.59||3
1758093750000|2025-09-17 07:22:30|229.64|229.46|229.59|229.51|229.64|229.56|229.59|229.46|214
1758093760000|2025-09-17 07:22:40|229.54|229.46|229.54|229.46|229.59|229.51|229.54|229.46|28
1758093770000|2025-09-17 07:22:50|229.59|229.51|229.59|229.51|229.64|229.56|229.54|229.51|152
1758093780000|2025-09-17 07:23:00|229.64|229.56|229.69|229.56|229.69|229.61|229.59|229.51|29
1758093790000|2025-09-17 07:23:10|229.64|229.61|229.64|229.56|229.64|229.61|229.64|229.56|16
1758093800000|2025-09-17 07:23:20|229.69|229.61|229.69|229.61|229.69|229.61|229.64|229.61|191
1758093810000|2025-09-17 07:23:30|229.64|229.56|229.69|229.61|229.69|229.61|229.64|229.56|23
1758093820000|2025-09-17 07:23:40|229.64|229.56|229.59|229.51|229.64|229.61|229.59|229.51|32
1758093830000|2025-09-17 07:23:50|229.64|229.46|229.59|229.46|229.64|229.46|229.54|229.46|1
1758093840000|2025-09-17 07:24:00|229.54||229.54||229.59||229.54||2
1758093850000|2025-09-17 07:24:10|229.49|229.41|229.49|229.41|229.49|229.41|229.49|229.41|5
1758093860000|2025-09-17 07:24:20|||||||||2
1758093870000|2025-09-17 07:24:30|229.54|229.46|229.54|229.46|229.59|229.51|229.54|229.46|83
1758093880000|2025-09-17 07:24:40|||||||||1
1758093890000|2025-09-17 07:24:50|229.59||229.54||229.59||229.54||4
1758093900000|2025-09-17 07:25:00|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.46|14
1758093910000|2025-09-17 07:25:10||229.46||229.51||229.51||229.46|2
1758093920000|2025-09-17 07:25:20|229.54|229.46|229.69|229.56|229.69|229.56|229.54|229.46|31
1758093930000|2025-09-17 07:25:30|229.64|229.61|229.64|229.56|229.69|229.61|229.64|229.56|31
1758093940000|2025-09-17 07:25:40|229.69|229.51|229.64|229.56|229.69|229.56|229.64|229.51|112
1758093960000|2025-09-17 07:26:00|229.59|229.51|229.59|229.46|229.64|229.51|229.59|229.46|61
1758093970000|2025-09-17 07:26:10|229.54|229.51|229.59|229.46|229.59|229.51|229.54|229.46|18
1758093980000|2025-09-17 07:26:20|229.54|229.51|229.59|229.51|229.59|229.51|229.54|229.46|4
1758093990000|2025-09-17 07:26:30||229.46||229.51||229.51||229.46|2
1758094000000|2025-09-17 07:26:40|229.64|229.56|229.59|229.51|229.64|229.56|229.59|229.51|62
1758094010000|2025-09-17 07:26:50|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|37
1758094030000|2025-09-17 07:27:10|229.69|229.61|229.74|229.66|229.79|229.66|229.69|229.61|32
1758094040000|2025-09-17 07:27:20|229.79|229.71|229.79|229.71|229.79|229.71|229.74|229.66|13
1758094050000|2025-09-17 07:27:30|229.84|229.76|229.84|229.76|229.89|229.81|229.84|229.71|46
1758094060000|2025-09-17 07:27:40|229.89||229.89||229.89||229.89||12
1758094070000|2025-09-17 07:27:50|229.84|229.81|229.89|229.81|229.89|229.81|229.84|229.76|7
1758094080000|2025-09-17 07:28:00|229.84|229.76|229.84|229.71|229.89|229.76|229.79|229.71|1027
1758094090000|2025-09-17 07:28:10|229.79|229.76|229.69|229.61|229.79|229.76|229.69|229.56|34
1758094100000|2025-09-17 07:28:20|229.64|229.56|229.69|229.61|229.69|229.61|229.64|229.56|7
1758094110000|2025-09-17 07:28:30|229.74|229.56|229.69|229.61|229.74|229.61|229.64|229.56|4
1758094120000|2025-09-17 07:28:40|229.74|229.56|229.74|229.66|229.74|229.66|229.74|229.56|0
1758094130000|2025-09-17 07:28:50|229.79|229.71|229.79|229.71|229.79|229.71|229.79|229.71|1
1758094140000|2025-09-17 07:29:00|229.84|229.76|229.84|229.76|229.84|229.76|229.84|229.71|21
1758094160000|2025-09-17 07:29:20|229.79|229.71|229.84|229.71|229.84|229.71|229.79|229.71|1
1758094170000|2025-09-17 07:29:30|229.79|229.66|229.79|229.66|229.79|229.66|229.79|229.66|2
1758094180000|2025-09-17 07:29:40|229.74|229.61|229.74|229.61|229.79|229.61|229.69|229.61|626
1758094190000|2025-09-17 07:29:50|229.69|229.66|229.69|229.61|229.69|229.66|229.69|229.56|1
1758094200000|2025-09-17 07:30:00|229.79|229.71|229.74|229.66|229.79|229.71|229.74|229.66|61
1758094210000|2025-09-17 07:30:10|229.69|229.61|229.74|229.66|229.74|229.66|229.69|229.61|14
1758094230000|2025-09-17 07:30:30|229.69|229.61|229.64|229.56|229.69|229.61|229.64|229.56|32
1758094240000|2025-09-17 07:30:40|229.69|229.61|229.74|229.61|229.74|229.61|229.69|229.56|6
1758094250000|2025-09-17 07:30:50||229.66||229.66||229.66||229.66|1
1758094260000|2025-09-17 07:31:00|229.69|229.61|229.69|229.56|229.74|229.66|229.69|229.56|24
1758094270000|2025-09-17 07:31:10|229.64|229.51|229.64|229.51|229.69|229.51|229.64|229.51|13
1758094280000|2025-09-17 07:31:20||229.56||229.56||229.56||229.51|1
1758094290000|2025-09-17 07:31:30|229.69||229.64||229.69||229.64||1
1758094310000|2025-09-17 07:31:50|229.59|229.51|229.54|229.41|229.59|229.51|229.54|229.41|113
1758094320000|2025-09-17 07:32:00|229.49|229.46|229.49|229.41|229.49|229.46|229.49|229.41|4
1758094330000|2025-09-17 07:32:10|229.44|229.36|229.49|229.36|229.49|229.41|229.44|229.36|3
1758094340000|2025-09-17 07:32:20|229.44|229.41|229.44|229.36|229.49|229.41|229.44|229.36|1
1758094350000|2025-09-17 07:32:30|229.49|229.41|229.49|229.36|229.49|229.41|229.44|229.31|4
1758094360000|2025-09-17 07:32:40|229.44|229.41|229.49|229.41|229.49|229.41|229.44|229.41|0
1758094370000|2025-09-17 07:32:50|229.44|229.36|229.44|229.36|229.49|229.36|229.44|229.36|23
1758094390000|2025-09-17 07:33:10|229.39|229.31|229.39|229.31|229.44|229.31|229.39|229.31|7
1758094400000|2025-09-17 07:33:20|229.44|229.36|229.39|229.31|229.44|229.36|229.39|229.31|3
1758094410000|2025-09-17 07:33:30|229.44||229.39||229.44||229.39||1
1758094420000|2025-09-17 07:33:40|229.34|229.26|229.29|229.21|229.34|229.26|229.29|229.21|28
1758094430000|2025-09-17 07:33:50|229.34|229.26|229.34|229.21|229.34|229.26|229.34|229.21|4
1758094440000|2025-09-17 07:34:00|229.29|229.16|229.19|229.11|229.29|229.16|229.19|229.11|83
1758094450000|2025-09-17 07:34:10|229.24|229.06|229.19|229.06|229.24|229.06|229.19|229.06|7
1758094460000|2025-09-17 07:34:20|229.14|229.11|229.09|229.01|229.14|229.11|229.04|228.96|800
1758094470000|2025-09-17 07:34:30|229.04|228.96|229.14|229.01|229.14|229.01|229.04|228.96|43
1758094480000|2025-09-17 07:34:40|229.09|228.96|229.04|228.96|229.14|229.01|229.04|228.96|14
1758094490000|2025-09-17 07:34:50|229.09|229.01|228.94|228.86|229.09|229.01|228.94|228.86|1682
1758094500000|2025-09-17 07:35:00|228.99|228.91|228.99|228.91|228.99|228.91|228.99|228.86|61
1758094510000|2025-09-17 07:35:10|229.04||228.99||229.04||228.99||2
1758094520000|2025-09-17 07:35:20|229.04||229.04||229.04||228.99||4
1758094530000|2025-09-17 07:35:30|228.99|228.96|229.09|228.96|229.14|229.06|228.99|228.96|1839
1758094540000|2025-09-17 07:35:40|229.04|229.01|229.14|229.01|229.14|229.06|229.04|229.01|18
1758094550000|2025-09-17 07:35:50|229.09|229.06|228.99|228.86|229.09|229.06|228.99|228.86|26
1758094560000|2025-09-17 07:36:00|228.94|228.91|228.99|228.86|228.99|228.91|228.94|228.86|5
1758094570000|2025-09-17 07:36:10|228.94|228.81|228.69|228.61|228.94|228.81|228.69|228.61|348
1758094580000|2025-09-17 07:36:20|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.66|10
1758094590000|2025-09-17 07:36:30|228.79|228.71|228.84|228.71|228.84|228.76|228.79|228.71|347
1758094600000|2025-09-17 07:36:40|228.79|228.76|228.74|228.66|228.79|228.76|228.74|228.66|21
1758094610000|2025-09-17 07:36:50|228.79|228.71|228.64|228.56|228.79|228.71|228.64|228.56|114
1758094620000|2025-09-17 07:37:00|228.69||228.64||228.69||228.64||255
1758094630000|2025-09-17 07:37:10|228.69|228.51|228.54|228.41|228.69|228.51|228.49|228.41|413
1758094640000|2025-09-17 07:37:20|228.59|228.46|228.59|228.51|228.69|228.61|228.59|228.46|111
1758094650000|2025-09-17 07:37:30|228.64|228.56|228.59|228.46|228.64|228.56|228.54|228.46|525
1758094660000|2025-09-17 07:37:40|228.54|228.51|228.49|228.41|228.64|228.51|228.49|228.41|92
1758094670000|2025-09-17 07:37:50|228.54||228.49||228.54||228.49||3
1758094680000|2025-09-17 07:38:00|228.54|228.46|228.59|228.51|228.64|228.51|228.54|228.46|305
1758094690000|2025-09-17 07:38:10|228.64|228.46|228.54|228.46|228.64|228.46|228.54|228.41|163
1758094700000|2025-09-17 07:38:20|228.59|228.51|228.69|228.56|228.69|228.56|228.54|228.51|12
1758094710000|2025-09-17 07:38:30|228.64|228.61|228.69|228.61|228.74|228.66|228.64|228.51|46
1758094720000|2025-09-17 07:38:40|228.74|228.56|228.74|228.61|228.74|228.61|228.64|228.56|13
1758094730000|2025-09-17 07:38:50|228.69|228.66|228.64|228.56|228.74|228.66|228.64|228.56|24
1758094740000|2025-09-17 07:39:00|228.59|228.51|228.54|228.46|228.64|228.56|228.54|228.46|21
1758094750000|2025-09-17 07:39:10|228.59|228.51|228.59|228.46|228.59|228.51|228.59|228.46|15
1758094760000|2025-09-17 07:39:20|228.54|228.41|228.49|228.41|228.59|228.41|228.49|228.41|181
1758094770000|2025-09-17 07:39:30|||||||||8
1758094780000|2025-09-17 07:39:40|228.44|228.36|228.49|228.36|228.49|228.36|228.44|228.36|106
1758094790000|2025-09-17 07:39:50|228.59|228.41|228.64|228.51|228.64|228.56|228.59|228.36|34
1758094800000|2025-09-17 07:40:00|228.59|228.56|228.59|228.51|228.59|228.56|228.59|228.51|51
1758094810000|2025-09-17 07:40:10|228.64|228.66|228.74|228.66|228.79|228.66|228.64|228.61|17
1758094820000|2025-09-17 07:40:20|228.79|228.61|228.74|228.61|228.79|228.66|228.69|228.61|13
1758094830000|2025-09-17 07:40:30|228.69|228.66|228.74|228.61|228.74|228.66|228.69|228.61|4
1758094840000|2025-09-17 07:40:40|228.64|228.66|228.64|228.56|228.64|228.66|228.64|228.56|9
1758094850000|2025-09-17 07:40:50|228.69|228.51|228.74|228.61|228.74|228.66|228.64|228.51|8
1758094860000|2025-09-17 07:41:00|228.69|228.66|228.64|228.56|228.74|228.66|228.64|228.56|3
1758094870000|2025-09-17 07:41:10||228.51||228.56||228.56||228.51|10
1758094880000|2025-09-17 07:41:20|228.69|228.61|228.64|228.56|228.69|228.61|228.64|228.51|235
1758094890000|2025-09-17 07:41:30|228.69|228.51|228.64|228.51|228.69|228.51|228.59|228.51|47
1758094900000|2025-09-17 07:41:40|228.59|228.56|228.64|228.51|228.69|228.56|228.59|228.51|3
1758094910000|2025-09-17 07:41:50|228.69|228.56|228.64|228.56|228.69|228.56|228.64|228.51|1
1758094920000|2025-09-17 07:42:00|228.59|228.51|228.59|228.51|228.59|228.51|228.59|228.46|11
1758094930000|2025-09-17 07:42:10|228.54|228.46|228.54|228.46|228.54|228.51|228.54|228.46|10
1758094940000|2025-09-17 07:42:20|228.59|228.41|228.39|228.31|228.59|228.46|228.39|228.31|646
1758094950000|2025-09-17 07:42:30|228.44|228.36|228.44|228.36|228.44|228.36|228.39|228.31|61
1758094960000|2025-09-17 07:42:40|228.54|228.41|228.44|228.36|228.54|228.41|228.44|228.31|221
1758094970000|2025-09-17 07:42:50|228.49|228.41|228.49|228.41|228.49|228.41|228.49|228.41|68
1758094980000|2025-09-17 07:43:00|228.59|228.46|228.69|228.61|228.69|228.61|228.59|228.46|80
1758094990000|2025-09-17 07:43:10||228.56||228.56||228.61||228.56|7
1758095000000|2025-09-17 07:43:20|228.64|228.61|228.69|228.61|228.69|228.61|228.64|228.56|1
1758095010000|2025-09-17 07:43:30|228.74|228.66|228.74|228.61|228.79|228.66|228.74|228.61|51
1758095020000|2025-09-17 07:43:40|228.79|228.66|228.84|228.76|228.84|228.76|228.79|228.66|20
1758095030000|2025-09-17 07:43:50|228.89|228.81|228.94|228.81|228.94|228.86|228.89|228.76|29
1758095040000|2025-09-17 07:44:00|228.89|228.86|228.84|228.76|228.89|228.86|228.84|228.76|0
1758095050000|2025-09-17 07:44:10||228.71||228.71||228.71||228.71|2
1758095060000|2025-09-17 07:44:20||228.76||228.71||228.76||228.71|2
1758095070000|2025-09-17 07:44:30|228.89|228.76|228.89|228.76|228.89|228.76|228.84|228.76|5
1758095080000|2025-09-17 07:44:40||228.81||228.76||228.81||228.76|2
1758095090000|2025-09-17 07:44:50|228.84|228.81|228.84|228.76|228.84|228.81|228.84|228.76|1
1758095100000|2025-09-17 07:45:00|228.79|228.71|228.79|228.66|228.79|228.76|228.74|228.66|51
1758095110000|2025-09-17 07:45:10|228.74|228.61|228.74|228.66|228.74|228.66|228.69|228.61|14
1758095120000|2025-09-17 07:45:20|228.79|228.61|228.74|228.61|228.79|228.61|228.69|228.61|0
1758095130000|2025-09-17 07:45:30|228.69|228.56|228.74|228.61|228.74|228.61|228.69|228.56|1
1758095140000|2025-09-17 07:45:40||228.66||228.61||228.66||228.61|2
1758095150000|2025-09-17 07:45:50|228.79|228.66|228.79|228.66|228.79|228.71|228.79|228.66|12
1758095160000|2025-09-17 07:46:00|228.74|228.71|228.64|228.56|228.74|228.71|228.64|228.56|8
1758095170000|2025-09-17 07:46:10|228.59|228.51|228.54|228.46|228.59|228.51|228.54|228.46|22
1758095180000|2025-09-17 07:46:20|228.59||228.59||228.59||228.54||19
1758095190000|2025-09-17 07:46:30|228.64|228.51|228.64|228.51|228.69|228.61|228.64|228.46|21
1758095200000|2025-09-17 07:46:40|228.59|228.46|228.54|228.41|228.64|228.46|228.49|228.41|13
1758095210000|2025-09-17 07:46:50|228.59|228.46|228.74|228.61|228.74|228.61|228.59|228.46|154
1758095220000|2025-09-17 07:47:00|228.69|228.66|228.74|228.66|228.79|228.66|228.69|228.61|0
1758095230000|2025-09-17 07:47:10|228.79|228.61|228.74|228.66|228.79|228.66|228.74|228.61|1
1758095240000|2025-09-17 07:47:20|228.79||228.79||228.79||228.74||0
1758095250000|2025-09-17 07:47:30|228.74|228.71|228.74|228.61|228.84|228.71|228.74|228.61|6
1758095260000|2025-09-17 07:47:40|228.69|228.56|228.74|228.66|228.79|228.66|228.69|228.56|285
1758095270000|2025-09-17 07:47:50|228.79|228.71|228.79|228.66|228.79|228.71|228.79|228.66|11
1758095280000|2025-09-17 07:48:00|228.74||228.79||228.79||228.74||1
1758095290000|2025-09-17 07:48:10|228.74|228.71|228.84|228.71|228.84|228.76|228.74|228.71|44
1758095300000|2025-09-17 07:48:20|228.79|228.76|228.84|228.71|228.84|228.76|228.79|228.71|19
1758095310000|2025-09-17 07:48:30|228.79|228.66|228.74|228.61|228.84|228.66|228.74|228.61|11
1758095320000|2025-09-17 07:48:40|228.69|228.66|228.64|228.56|228.69|228.66|228.64|228.56|7
1758095330000|2025-09-17 07:48:50||228.51||228.51||228.56||228.51|17
1758095340000|2025-09-17 07:49:00|228.59|228.56|228.64|228.51|228.64|228.56|228.59|228.51|75
1758095350000|2025-09-17 07:49:10|228.74|228.56|228.74|228.61|228.74|228.61|228.74|228.56|2
1758095360000|2025-09-17 07:49:20|228.79|228.66|228.79|228.66|228.79|228.66|228.74|228.66|1
1758095370000|2025-09-17 07:49:30||228.71||228.66||228.71||228.66|6
1758095380000|2025-09-17 07:49:40|228.74|228.61|228.69|228.56|228.74|228.61|228.69|228.56|0
1758095390000|2025-09-17 07:49:50|228.64|228.51|228.59|228.51|228.69|228.51|228.59|228.51|8
1758095400000|2025-09-17 07:50:00|228.64|228.56|228.69|228.56|228.69|228.56|228.64|228.56|1
1758095410000|2025-09-17 07:50:10|228.64|228.61|228.79|228.66|228.79|228.66|228.64|228.61|1
1758095420000|2025-09-17 07:50:20||228.71||228.66||228.71||228.66|0
1758095430000|2025-09-17 07:50:30|228.74|228.61|228.79|228.66|228.79|228.66|228.74|228.61|10
1758095440000|2025-09-17 07:50:40||228.71||228.66||228.71||228.66|1
1758095450000|2025-09-17 07:50:50|228.84|228.71|228.84|228.71|228.89|228.76|228.84|228.66|1
1758095460000|2025-09-17 07:51:00|228.79|228.76|228.84|228.71|228.89|228.76|228.79|228.71|1
1758095470000|2025-09-17 07:51:10||228.76||228.76||228.76||228.71|3
1758095480000|2025-09-17 07:51:20|228.89|228.81|228.89|228.81|228.89|228.81|228.89|228.76|0
1758095490000|2025-09-17 07:51:30|228.94|228.86|228.94|228.81|228.94|228.86|228.94|228.81|5
1758095500000|2025-09-17 07:51:40|228.99|228.86|229.04|228.91|229.04|228.91|228.99|228.86|2
1758095510000|2025-09-17 07:51:50|228.99|228.96|229.04|228.91|229.04|228.96|228.99|228.91|0
1758095520000|2025-09-17 07:52:00|228.99||228.99||228.99||228.99||0
1758095530000|2025-09-17 07:52:10|229.04|228.96|229.09|229.01|229.14|229.01|229.04|228.91|4
1758095540000|2025-09-17 07:52:20|229.14|228.96|229.14|229.01|229.14|229.01|229.09|228.96|1
1758095550000|2025-09-17 07:52:30|229.09||229.14||229.14||229.09||0
1758095560000|2025-09-17 07:52:40|229.19|229.06|229.19|229.06|229.19|229.06|229.19|229.06|1
1758095570000|2025-09-17 07:52:50|229.14|229.01|229.09|229.01|229.14|229.06|229.09|228.96|36
1758095580000|2025-09-17 07:53:00||228.96||229.01||229.01||228.96|8
1758095590000|2025-09-17 07:53:10||228.96||229.01||229.01||228.96|1
1758095600000|2025-09-17 07:53:20|229.14|229.06|229.19|229.06|229.19|229.11|229.14|229.06|4
1758095610000|2025-09-17 07:53:30|229.14|229.11|229.14|229.06|229.14|229.11|229.14|229.06|14
1758095620000|2025-09-17 07:53:40||229.01||229.01||229.01||229.01|1
1758095630000|2025-09-17 07:53:50|229.09|228.96|229.04|228.96|229.09|228.96|229.04|228.96|1
1758095650000|2025-09-17 07:54:10|228.99|228.91|228.99|228.86|229.04|228.91|228.99|228.86|8
1758095660000|2025-09-17 07:54:20||228.91||228.91||228.91||228.86|0
1758095680000|2025-09-17 07:54:40|||||||||15
1758095690000|2025-09-17 07:54:50|229.04|228.96|228.99|228.91|229.04|228.96|228.99|228.91|75
1758095700000|2025-09-17 07:55:00|229.04|228.96|229.04|228.96|229.09|228.96|229.04|228.96|3
1758095710000|2025-09-17 07:55:10|228.99|228.91|229.04|228.91|229.04|228.96|228.99|228.91|11
1758095720000|2025-09-17 07:55:20|229.09|228.96|229.04|228.96|229.09|228.96|229.04|228.96|1
1758095730000|2025-09-17 07:55:30|229.09|229.01|229.09|229.01|229.14|229.01|229.09|229.01|1
1758095740000|2025-09-17 07:55:40|229.04|228.96|229.09|228.96|229.09|229.01|229.04|228.96|2
1758095750000|2025-09-17 07:55:50|229.04||229.04||229.09||229.04||0
1758095760000|2025-09-17 07:56:00|229.09|229.01|229.09|228.96|229.09|229.01|229.04|228.96|34
1758095770000|2025-09-17 07:56:10|229.04||229.04||229.09||229.04||1
1758095780000|2025-09-17 07:56:20|229.09|229.01|229.14|229.06|229.14|229.06|229.04|229.01|2
1758095790000|2025-09-17 07:56:30|229.19|229.11|229.14|229.06|229.19|229.11|229.14|229.06|0
1758095800000|2025-09-17 07:56:40|229.09|229.01|229.09|229.01|229.14|229.01|229.09|229.01|10
1758095810000|2025-09-17 07:56:50|229.14||229.09||229.14||229.09||1
1758095820000|2025-09-17 07:57:00|229.14||229.09||229.14||229.09||0
1758095830000|2025-09-17 07:57:10|229.04|228.91|229.04|228.96|229.04|228.96|229.04|228.91|44
1758095840000|2025-09-17 07:57:20||228.91||228.96||228.96||228.91|93
1758095850000|2025-09-17 07:57:30|228.99|228.91|229.04|228.91|229.04|228.96|228.99|228.91|6
1758095860000|2025-09-17 07:57:40|229.09|228.96|229.09|228.96|229.09|228.96|229.09|228.96|0
1758095870000|2025-09-17 07:57:50|229.04|229.01|229.14|229.01|229.14|229.01|229.04|229.01|82
1758095880000|2025-09-17 07:58:00|229.09|229.06|229.14|229.06|229.19|229.06|229.09|229.01|29
1758095890000|2025-09-17 07:58:10||229.01||229.06||229.06||229.01|2
1758095900000|2025-09-17 07:58:20|229.04|228.96|229.04|228.96|229.04|228.96|229.04|228.96|41
1758095910000|2025-09-17 07:58:30|229.09||229.09||229.09||229.09||50
1758095920000|2025-09-17 07:58:40|229.04|229.01|229.09|229.01|229.09|229.01|229.04|228.96|12
1758095930000|2025-09-17 07:58:50|229.14||229.14||229.14||229.09||209
1758095940000|2025-09-17 07:59:00|229.09|229.06|229.19|229.06|229.19|229.11|229.09|229.06|3
1758095950000|2025-09-17 07:59:10|229.14|229.01|229.14|229.06|229.19|229.06|229.14|229.01|3
1758095960000|2025-09-17 07:59:20|229.09|229.01|229.14|229.06|229.14|229.06|229.09|229.01|0
1758095970000|2025-09-17 07:59:30|229.19|229.01|229.19|229.11|229.19|229.11|229.19|229.01|0
1758095980000|2025-09-17 07:59:40|229.29|229.16|229.24|229.16|229.29|229.16|229.19|229.06|165
1758095990000|2025-09-17 07:59:50|229.29|229.11|229.24|229.11|229.29|229.16|229.24|229.11|7
1758096000000|2025-09-17 08:00:00|229.19|229.06|229.29|229.21|229.29|229.21|229.14|229.01|25
1758096010000|2025-09-17 08:00:10|229.34|229.16|229.34|229.26|229.34|229.26|229.29|229.16|23
1758096020000|2025-09-17 08:00:20|229.39|229.31|229.34|229.26|229.39|229.31|229.34|229.26|205
1758096030000|2025-09-17 08:00:30|229.39|229.31|229.39|229.26|229.39|229.31|229.39|229.26|8
1758096040000|2025-09-17 08:00:40|229.34||229.34||229.34||229.34||1
1758096050000|2025-09-17 08:00:50|229.29|229.21|229.34|229.21|229.34|229.26|229.29|229.21|7
1758096060000|2025-09-17 08:01:00|229.29|229.26|229.24|229.16|229.34|229.26|229.24|229.16|1780
1758096070000|2025-09-17 08:01:10|229.29|229.11|229.24|229.11|229.29|229.11|229.19|229.06|70
1758096080000|2025-09-17 08:01:20|229.19|229.16|229.19|229.11|229.24|229.16|229.19|229.06|22
1758096090000|2025-09-17 08:01:30|229.14|229.06|229.19|229.06|229.19|229.11|229.14|229.06|0
1758096100000|2025-09-17 08:01:40|229.14|229.11|229.24|229.11|229.24|229.16|229.14|229.11|1
1758096110000|2025-09-17 08:01:50|229.19|229.06|229.19|229.06|229.19|229.11|229.14|229.06|1
1758096120000|2025-09-17 08:02:00|229.14|229.01|229.09|229.01|229.14|229.01|229.09|229.01|12
1758096130000|2025-09-17 08:02:10|229.14|228.96|228.99|228.91|229.14|228.96|228.99|228.91|71
1758096140000|2025-09-17 08:02:20|229.04|228.96|229.04|228.96|229.04|228.96|229.04|228.91|198
1758096150000|2025-09-17 08:02:30|228.99|228.91|229.04|228.96|229.04|228.96|228.99|228.91|40
1758096160000|2025-09-17 08:02:40||228.91||228.96||228.96||228.91|4
1758096170000|2025-09-17 08:02:50|229.09|229.01|229.14|229.06|229.19|229.06|229.09|229.01|198
1758096180000|2025-09-17 08:03:00|229.19|229.11|229.14|229.01|229.19|229.11|229.14|229.01|16
1758096190000|2025-09-17 08:03:10||229.06||229.01||229.06||229.01|30
1758096200000|2025-09-17 08:03:20|229.19|229.06|229.14|229.06|229.19|229.11|229.14|229.01|12
1758096210000|2025-09-17 08:03:30|229.19|229.11|229.19|229.06|229.19|229.11|229.14|229.06|12
1758096220000|2025-09-17 08:03:40|229.14|229.01|229.19|229.06|229.19|229.06|229.14|229.01|0
1758096230000|2025-09-17 08:03:50|229.14||229.19||229.19||229.14||0
1758096240000|2025-09-17 08:04:00|229.14||229.14||229.14||229.14||0
1758096250000|2025-09-17 08:04:10|229.19|229.11|229.19|229.11|229.19|229.11|229.19|229.11|3
1758096260000|2025-09-17 08:04:20|229.24|229.16|229.19|229.06|229.24|229.16|229.19|229.06|5
1758096270000|2025-09-17 08:04:30|229.14|229.01|229.24|229.16|229.24|229.16|229.09|229.01|4
1758096280000|2025-09-17 08:04:40||229.11||229.16||229.16||229.11|0
1758096290000|2025-09-17 08:04:50|229.29|229.21|229.29|229.21|229.34|229.21|229.29|229.21|1
1758096300000|2025-09-17 08:05:00|229.34|229.16|229.34|229.21|229.34|229.26|229.34|229.16|20
1758096310000|2025-09-17 08:05:10|229.39|229.26|229.34|229.26|229.39|229.26|229.34|229.21|1
1758096320000|2025-09-17 08:05:20|229.39||229.39||229.39||229.34||0
1758096330000|2025-09-17 08:05:30|229.34|229.21|229.29|229.21|229.34|229.21|229.29|229.21|5
1758096350000|2025-09-17 08:05:50|229.34||229.29||229.34||229.29||0
1758096360000|2025-09-17 08:06:00|229.24|229.16|229.29|229.21|229.29|229.21|229.24|229.16|12
1758096370000|2025-09-17 08:06:10|229.24|229.16|229.29|229.21|229.29|229.21|229.24|229.16|1
1758096380000|2025-09-17 08:06:20||229.16||229.16||229.21||229.16|0
1758096390000|2025-09-17 08:06:30||229.21||229.16||229.21||229.16|0
1758096400000|2025-09-17 08:06:40|229.24||229.24||229.24||229.24||0
1758096410000|2025-09-17 08:06:50|229.19|229.11|229.24|229.11|229.24|229.16|229.19|229.11|6
1758096420000|2025-09-17 08:07:00|229.19|229.16|229.19|229.06|229.24|229.16|229.19|229.06|12
1758096430000|2025-09-17 08:07:10|229.14|229.01|228.99|228.91|229.19|229.01|228.99|228.91|288
1758096440000|2025-09-17 08:07:20|229.04||229.04||229.04||228.99||0
1758096450000|2025-09-17 08:07:30|228.99|228.96|229.04|228.91|229.04|228.96|228.99|228.91|0
1758096460000|2025-09-17 08:07:40||228.96||228.96||228.96||228.96|0
1758096480000|2025-09-17 08:08:00|229.09|229.01|229.09|229.01|229.09|229.01|229.09|229.01|145
1758096490000|2025-09-17 08:08:10|229.14|229.06|229.14|229.06|229.14|229.06|229.09|229.01|0
1758096500000|2025-09-17 08:08:20|229.19|229.01|229.09|229.01|229.19|229.01|229.09|229.01|2
1758096510000|2025-09-17 08:08:30|229.14|229.06|229.09|229.01|229.14|229.06|229.09|229.01|3
1758096520000|2025-09-17 08:08:40|229.14||229.09||229.14||229.09||1
1758096530000|2025-09-17 08:08:50||228.96||228.96||228.96||228.96|0
1758096540000|2025-09-17 08:09:00|229.04|229.01|228.99|228.86|229.09|229.01|228.99|228.86|13
1758096550000|2025-09-17 08:09:10|228.94|228.91|228.99|228.86|228.99|228.91|228.94|228.86|1
1758096560000|2025-09-17 08:09:20|228.94|228.81|228.99|228.86|228.99|228.86|228.94|228.81|0
1758096570000|2025-09-17 08:09:30|229.04|228.91|229.04|228.91|229.04|228.96|229.04|228.91|5
1758096580000|2025-09-17 08:09:40|228.99||229.04||229.04||228.99||1
1758096590000|2025-09-17 08:09:50|228.99|228.96|229.09|228.96|229.09|228.96|228.99|228.96|16
1758096600000|2025-09-17 08:10:00|229.04|229.01|229.09|228.96|229.09|229.01|229.04|228.91|2
1758096610000|2025-09-17 08:10:10|229.14|229.01|229.04|228.96|229.14|229.01|229.04|228.96|0
1758096620000|2025-09-17 08:10:20|229.09||229.09||229.09||229.09||1
1758096630000|2025-09-17 08:10:30|229.04||229.04||229.04||229.04||0
1758096640000|2025-09-17 08:10:40||228.91||228.91||228.91||228.91|0
1758096650000|2025-09-17 08:10:50|228.99|228.86|228.99|228.86|228.99|228.86|228.94|228.86|4
1758096660000|2025-09-17 08:11:00|228.94|228.81|228.89|228.76|228.94|228.81|228.89|228.76|0
1758096670000|2025-09-17 08:11:10||228.81||228.81||228.81||228.76|0
1758096680000|2025-09-17 08:11:20|228.94|228.76|228.94|228.81|228.94|228.81|228.89|228.76|10
1758096690000|2025-09-17 08:11:30||228.86||228.86||228.86||228.86|0
1758096700000|2025-09-17 08:11:40|228.89|228.81|228.94|228.81|228.94|228.81|228.89|228.81|14
1758096710000|2025-09-17 08:11:50|228.99|228.86|228.94|228.86|228.99|228.86|228.94|228.86|101
1758096720000|2025-09-17 08:12:00|228.99|228.81|228.99|228.86|228.99|228.86|228.94|228.81|18
1758096730000|2025-09-17 08:12:10|228.94|228.91|228.99|228.91|228.99|228.91|228.94|228.86|53
1758096740000|2025-09-17 08:12:20|228.94|228.86|228.99|228.86|228.99|228.91|228.94|228.86|0
1758096750000|2025-09-17 08:12:30||228.91||228.86||228.91||228.86|0
1758096760000|2025-09-17 08:12:40|228.94|228.91|228.99|228.86|228.99|228.91|228.94|228.86|0
1758096770000|2025-09-17 08:12:50|228.94|228.81|228.94|228.81|228.94|228.81|228.89|228.81|7
1758096780000|2025-09-17 08:13:00|228.89|228.86|228.94|228.86|228.94|228.86|228.89|228.81|0
1758096790000|2025-09-17 08:13:10|228.99|228.91|229.09|229.01|229.09|229.01|228.99|228.91|352
1758096800000|2025-09-17 08:13:20|229.04|228.96|229.04|228.96|229.09|228.96|229.04|228.96|0
1758096810000|2025-09-17 08:13:30|229.09|229.01|229.09|229.01|229.09|229.01|229.09|229.01|0
1758096820000|2025-09-17 08:13:40|229.04|228.96|229.09|228.96|229.09|229.01|229.04|228.96|0
1758096830000|2025-09-17 08:13:50|229.04|228.91|229.04|228.91|229.04|228.91|229.04|228.91|0
1758096840000|2025-09-17 08:14:00|228.99|228.96|228.99|228.91|228.99|228.96|228.99|228.91|8
1758096850000|2025-09-17 08:14:10|229.04||229.04||229.04||229.04||2000
1758096870000|2025-09-17 08:14:30|228.99||229.04||229.04||228.99||0
1758096880000|2025-09-17 08:14:40|228.99|228.86|228.94|228.86|228.99|228.86|228.94|228.86|19
1758096890000|2025-09-17 08:14:50|228.99|228.81|228.89|228.81|228.99|228.81|228.89|228.81|12
1758096900000|2025-09-17 08:15:00|228.84|228.76|228.84|228.71|228.89|228.76|228.84|228.71|6
1758096910000|2025-09-17 08:15:10|228.79|228.66|228.79|228.66|228.79|228.71|228.79|228.66|25
1758096920000|2025-09-17 08:15:20|228.74|228.61|228.69|228.61|228.74|228.61|228.69|228.61|10
1758096930000|2025-09-17 08:15:30|228.64|228.56|228.64|228.56|228.64|228.56|228.64|228.56|41
1758096950000|2025-09-17 08:15:50|228.59|228.51|228.64|228.56|228.69|228.56|228.59|228.51|17
1758096960000|2025-09-17 08:16:00|||||||||9
1758096970000|2025-09-17 08:16:10|228.59|228.51|228.64|228.56|228.64|228.56|228.54|228.46|69
1758096980000|2025-09-17 08:16:20|228.54|228.46|228.64|228.56|228.64|228.56|228.54|228.46|156
1758097000000|2025-09-17 08:16:40|228.69|228.51|228.64|228.51|228.69|228.61|228.59|228.51|140
1758097010000|2025-09-17 08:16:50|228.59|228.46|228.59|228.46|228.64|228.51|228.59|228.46|0
1758097020000|2025-09-17 08:17:00|228.54|228.51|228.54|228.46|228.54|228.51|228.54|228.41|0
1758097030000|2025-09-17 08:17:10|228.59|228.41|228.64|228.56|228.64|228.56|228.59|228.41|18
1758097040000|2025-09-17 08:17:20|228.69|228.61|228.69|228.56|228.69|228.61|228.69|228.56|112
1758097050000|2025-09-17 08:17:30|228.74|228.61|228.74|228.61|228.74|228.61|228.74|228.56|4
1758097060000|2025-09-17 08:17:40|228.69||228.74||228.74||228.69||0
1758097070000|2025-09-17 08:17:50|228.69|228.66|228.74|228.66|228.74|228.66|228.69|228.61|952
1758097080000|2025-09-17 08:18:00|228.79|228.61|228.74|228.61|228.79|228.66|228.69|228.61|187
1758097090000|2025-09-17 08:18:10|228.69|228.66|228.74|228.61|228.74|228.66|228.69|228.61|535
1758097100000|2025-09-17 08:18:20|228.69|228.56|228.69|228.61|228.69|228.61|228.69|228.56|170
1758097110000|2025-09-17 08:18:30|228.64|228.56|228.69|228.56|228.69|228.61|228.64|228.56|53
1758097120000|2025-09-17 08:18:40||228.61||228.61||228.61||228.56|54
1758097130000|2025-09-17 08:18:50||228.56||228.61||228.61||228.56|846
1758097140000|2025-09-17 08:19:00|228.64|228.56|228.64|228.56|228.64|228.61|228.64|228.56|420
1758097150000|2025-09-17 08:19:10|228.69|228.61|228.69|228.56|228.69|228.61|228.64|228.56|155
1758097160000|2025-09-17 08:19:20|228.64||228.64||228.69||228.64||49
1758097170000|2025-09-17 08:19:30|||||||||17
1758097180000|2025-09-17 08:19:40|||||||||10
1758097190000|2025-09-17 08:19:50|228.69|228.61|228.64|228.56|228.69|228.61|228.64|228.56|28
1758097200000|2025-09-17 08:20:00|228.69|228.51|228.64|228.56|228.69|228.56|228.64|228.51|3
1758097210000|2025-09-17 08:20:10||228.51||228.51||228.51||228.51|0
1758097220000|2025-09-17 08:20:20|228.59|228.56|228.59|228.51|228.59|228.56|228.59|228.51|4
1758097230000|2025-09-17 08:20:30|228.64|228.56|228.49|228.41|228.64|228.56|228.49|228.41|157
1758097240000|2025-09-17 08:20:40|228.54|228.46|228.59|228.51|228.59|228.51|228.54|228.46|156
1758097250000|2025-09-17 08:20:50|228.64|228.46|228.64|228.51|228.64|228.56|228.64|228.46|21
1758097260000|2025-09-17 08:21:00||228.56||228.56||228.56||228.56|0
1758097270000|2025-09-17 08:21:10|228.74|228.61|228.74|228.66|228.74|228.66|228.74|228.61|45
1758097280000|2025-09-17 08:21:20||228.61||228.61||228.61||228.61|0
1758097290000|2025-09-17 08:21:30||228.66||228.66||228.66||228.66|0
1758097320000|2025-09-17 08:22:00|||||||||2
1758097330000|2025-09-17 08:22:10|228.64|228.56|228.69|228.61|228.69|228.61|228.64|228.56|83
1758097340000|2025-09-17 08:22:20||228.56||228.56||228.61||228.56|2
1758097350000|2025-09-17 08:22:30|228.64||228.69||228.69||228.64||28
1758097360000|2025-09-17 08:22:40|228.64|228.51|228.59|228.51|228.64|228.51|228.59|228.51|31
1758097370000|2025-09-17 08:22:50|228.64|228.61|228.69|228.61|228.69|228.61|228.59|228.61|13
1758097380000|2025-09-17 08:23:00||228.56||228.61||228.61||228.56|11
1758097390000|2025-09-17 08:23:10||228.56||228.61||228.61||228.56|63
1758097400000|2025-09-17 08:23:20|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.61|69
1758097410000|2025-09-17 08:23:30||228.61||228.66||228.66||228.61|115
1758097420000|2025-09-17 08:23:40|228.79|228.61|228.79|228.71|228.79|228.71|228.79|228.61|14
1758097430000|2025-09-17 08:23:50|228.84||228.79||228.84||228.79||55
1758097440000|2025-09-17 08:24:00|228.84|228.76|228.84|228.71|228.84|228.76|228.84|228.71|37
1758097450000|2025-09-17 08:24:10|228.79|228.66|228.79|228.66|228.79|228.66|228.79|228.66|10
1758097460000|2025-09-17 08:24:20||228.71||228.71||228.71||228.66|8
1758097470000|2025-09-17 08:24:30|228.74|228.66|228.79|228.71|228.79|228.71|228.74|228.66|16
1758097480000|2025-09-17 08:24:40|228.84|228.76|228.84|228.71|228.84|228.76|228.84|228.71|20
1758097490000|2025-09-17 08:24:50||228.76||228.76||228.76||228.76|8
1758097500000|2025-09-17 08:25:00|||||||||8
1758097510000|2025-09-17 08:25:10|228.79|228.66|228.79|228.71|228.79|228.71|228.79|228.66|45
1758097520000|2025-09-17 08:25:20|228.84|228.76|228.84|228.76|228.84|228.76|228.84|228.76|16
1758097530000|2025-09-17 08:25:30|228.89|228.81|228.94|228.86|228.94|228.86|228.84|228.81|53
1758097540000|2025-09-17 08:25:40||228.81||228.81||228.86||228.81|6
1758097550000|2025-09-17 08:25:50||228.86||228.86||228.86||228.86|4
1758097560000|2025-09-17 08:26:00|||||||||283
1758097570000|2025-09-17 08:26:10|||||||||10
1758097580000|2025-09-17 08:26:20|||||||||78
1758097600000|2025-09-17 08:26:40|228.99|228.81|228.99|228.91|228.99|228.91|228.99|228.81|15
1758097610000|2025-09-17 08:26:50|||||||||17
1758097620000|2025-09-17 08:27:00||228.86||228.91||228.91||228.86|15
1758097630000|2025-09-17 08:27:10||228.86||228.91||228.91||228.86|0
1758097640000|2025-09-17 08:27:20|229.04|228.96|229.04|228.91|229.04|228.96|229.04|228.91|776
1758097650000|2025-09-17 08:27:30||228.96||228.91||228.96||228.91|0
1758097660000|2025-09-17 08:27:40|228.99|228.96|229.04|228.96|229.04|228.96|228.99|228.96|4
1758097670000|2025-09-17 08:27:50|229.09|229.01|229.09|229.01|229.09|229.01|229.09|229.01|9
1758097680000|2025-09-17 08:28:00|229.14|228.96|229.09|228.96|229.14|228.96|229.09|228.96|513
1758097690000|2025-09-17 08:28:10||229.01||229.01||229.01||229.01|0
1758097700000|2025-09-17 08:28:20|229.04|228.96|229.04|228.91|229.04|228.96|228.99|228.91|9
1758097710000|2025-09-17 08:28:30|228.99||228.99||229.04||228.99||0
1758097720000|2025-09-17 08:28:40|229.04|228.96|229.04|228.91|229.04|228.96|229.04|228.91|7
1758097730000|2025-09-17 08:28:50|228.99|228.96|228.99|228.91|228.99|228.96|228.99|228.91|1015
1758097740000|2025-09-17 08:29:00|228.94|228.86|228.99|228.91|228.99|228.91|228.94|228.86|70
1758097750000|2025-09-17 08:29:10|228.94|228.86|228.94|228.86|228.94|228.91|228.94|228.86|0
1758097770000|2025-09-17 08:29:30|228.99|228.91|228.99|228.91|228.99|228.91|228.99|228.86|4
1758097780000|2025-09-17 08:29:40|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|22
1758097790000|2025-09-17 08:29:50||228.81||228.81||228.81||228.81|5851
1758097800000|2025-09-17 08:30:00|228.99|228.86|228.99|228.91|228.99|228.91|228.99|228.81|4
1758097820000|2025-09-17 08:30:20|229.04|228.96|229.04|228.91|229.04|228.96|228.99|228.91|17
1758097830000|2025-09-17 08:30:30|228.99|228.96|229.04|228.96|229.04|228.96|228.99|228.96|0
1758097840000|2025-09-17 08:30:40|229.09||229.09||229.09||229.09||306
1758097850000|2025-09-17 08:30:50|229.14|229.01|229.09|229.01|229.14|229.01|229.09|229.01|4
1758097860000|2025-09-17 08:31:00|229.14|229.06|229.14|229.06|229.14|229.06|229.14|229.01|18
1758097870000|2025-09-17 08:31:10||229.01||229.06||229.06||229.01|0
1758097880000|2025-09-17 08:31:20|229.09|229.01|229.09|229.01|229.09|229.06|229.09|229.01|487
1758097900000|2025-09-17 08:31:40|229.04|228.96|229.04|228.91|229.04|228.96|228.99|228.91|0
1758097910000|2025-09-17 08:31:50|228.99|228.96|229.04|228.91|229.04|228.96|228.99|228.91|127
1758097920000|2025-09-17 08:32:00|228.99|228.96|229.04|228.96|229.09|228.96|228.99|228.96|20
1758097930000|2025-09-17 08:32:10|229.09|229.01|229.09|229.01|229.09|229.01|229.09|229.01|2
1758097940000|2025-09-17 08:32:20|229.14|228.96|229.14|229.06|229.14|229.06|229.14|228.96|12
1758097950000|2025-09-17 08:32:30||229.01||229.01||229.06||229.01|2
1758097960000|2025-09-17 08:32:40||229.06||229.06||229.06||229.01|0
1758097970000|2025-09-17 08:32:50|229.09|229.01|229.09|229.01|229.09|229.06|229.09|229.01|0
1758097990000|2025-09-17 08:33:10|229.14||229.14||229.14||229.09||5056
1758098000000|2025-09-17 08:33:20|229.09|229.06|229.14|229.01|229.14|229.06|229.09|229.01|2
1758098010000|2025-09-17 08:33:30|229.09||229.09||229.09||229.09||0
1758098030000|2025-09-17 08:33:50|229.14|229.06|229.14|229.01|229.14|229.06|229.14|229.01|8
1758098040000|2025-09-17 08:34:00|228.99|229.06|229.04|228.96|229.09|229.06|228.99|228.86|292
1758098050000|2025-09-17 08:34:10|228.99|228.91|229.04|228.96|229.04|228.96|228.99|228.91|2
1758098060000|2025-09-17 08:34:20|228.99|228.91|228.99|228.91|228.99|228.96|228.99|228.91|1
1758098070000|2025-09-17 08:34:30|228.94|228.86|228.99|228.91|228.99|228.91|228.94|228.86|16
1758098080000|2025-09-17 08:34:40||228.86||228.91||228.91||228.86|36
1758098090000|2025-09-17 08:34:50|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|32
1758098100000|2025-09-17 08:35:00|228.99||228.94||228.99||228.94||2
1758098110000|2025-09-17 08:35:10|228.99|228.81|228.99|228.86|228.99|228.86|228.94|228.81|6
1758098120000|2025-09-17 08:35:20||228.91||228.91||228.91||228.86|13
1758098130000|2025-09-17 08:35:30|229.04|228.96|229.04|228.96|229.04|228.96|229.04|228.91|37
1758098150000|2025-09-17 08:35:50||228.91||228.96||228.96||228.91|0
1758098160000|2025-09-17 08:36:00|228.99|228.91|229.04|228.96|229.04|228.96|228.99|228.91|10
1758098170000|2025-09-17 08:36:10|228.99|228.91|228.99|228.91|228.99|228.96|228.99|228.91|41
1758098180000|2025-09-17 08:36:20|228.94|228.86|228.94|228.86|228.94|228.91|228.94|228.86|6
1758098190000|2025-09-17 08:36:30|228.99|228.91|228.99|228.91|229.04|228.91|228.99|228.91|435
1758098220000|2025-09-17 08:37:00|228.94|228.86|228.99|228.86|228.99|228.91|228.94|228.86|4
1758098230000|2025-09-17 08:37:10||228.91||228.91||228.91||228.86|0
1758098240000|2025-09-17 08:37:20||228.86||228.91||228.91||228.86|0
1758098250000|2025-09-17 08:37:30|229.04||228.99||229.04||228.99||8
1758098260000|2025-09-17 08:37:40|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|124
1758098270000|2025-09-17 08:37:50|228.99|228.91|228.99|228.91|228.99|228.91|228.99|228.91|8
1758098280000|2025-09-17 08:38:00|228.94|228.86|229.09|229.01|229.09|229.01|228.94|228.86|629
1758098290000|2025-09-17 08:38:10|||||||||1
1758098310000|2025-09-17 08:38:30|228.99|228.91|229.09|229.01|229.09|229.01|228.99|228.91|19
1758098320000|2025-09-17 08:38:40|229.04|228.96|228.99|228.91|229.04|229.01|228.99|228.91|2
1758098330000|2025-09-17 08:38:50|228.94|228.86|228.94|228.86|228.94|228.86|228.89|228.81|159
1758098340000|2025-09-17 08:39:00|||||||||13
1758098350000|2025-09-17 08:39:10|228.99|228.91|228.99|228.91|228.99|228.91|228.99|228.91|15
1758098360000|2025-09-17 08:39:20||228.86||228.86||228.91||228.86|6
1758098370000|2025-09-17 08:39:30|228.94||228.94||228.94||228.94||0
1758098390000|2025-09-17 08:39:50|228.99|228.91|228.99|228.91|228.99|228.91|228.94|228.91|14
1758098400000|2025-09-17 08:40:00|229.04|228.96|229.04|228.96|229.04|228.96|229.04|228.91|12
1758098410000|2025-09-17 08:40:10|229.09|229.01|229.04|228.96|229.09|229.01|229.04|228.96|8
1758098420000|2025-09-17 08:40:20|||||||||6
1758098430000|2025-09-17 08:40:30|228.99|228.91|228.94|228.86|228.99|228.91|228.94|228.86|2
1758098440000|2025-09-17 08:40:40|228.99|228.81|228.94|228.86|228.99|228.86|228.89|228.81|8
1758098450000|2025-09-17 08:40:50|228.89|228.81|228.84|228.76|228.89|228.81|228.84|228.76|0
1758098460000|2025-09-17 08:41:00|228.79|228.71|228.79|228.66|228.79|228.71|228.74|228.66|39
1758098470000|2025-09-17 08:41:10||228.71||228.71||228.71||228.71|0
1758098480000|2025-09-17 08:41:20||228.66||228.71||228.71||228.66|4
1758098490000|2025-09-17 08:41:30|228.74|228.66|228.79|228.66|228.79|228.66|228.74|228.66|109
1758098500000|2025-09-17 08:41:40|228.74|228.71|228.74|228.66|228.74|228.71|228.74|228.66|0
1758098510000|2025-09-17 08:41:50|228.79|228.71|228.74|228.66|228.79|228.71|228.74|228.66|5
1758098520000|2025-09-17 08:42:00|228.69|228.61|228.64|228.56|228.69|228.61|228.64|228.51|26
1758098530000|2025-09-17 08:42:10|228.69|228.61|228.69|228.61|228.69|228.61|228.69|228.61|7
1758098540000|2025-09-17 08:42:20|228.64|228.56|228.69|228.56|228.69|228.61|228.64|228.56|5
1758098550000|2025-09-17 08:42:30|228.64|228.61|228.69|228.56|228.69|228.61|228.64|228.56|16
1758098560000|2025-09-17 08:42:40|228.64|228.51|228.59|228.51|228.64|228.51|228.59|228.51|13
1758098570000|2025-09-17 08:42:50|228.64|228.56|228.64|228.56|228.64|228.56|228.64|228.56|12
1758098580000|2025-09-17 08:43:00|228.59|228.51|228.59|228.51|228.59|228.51|228.54|228.46|59
1758098590000|2025-09-17 08:43:10|||||||||1
1758098600000|2025-09-17 08:43:20|228.54|228.46|228.59|228.51|228.59|228.51|228.54|228.46|142
1758098610000|2025-09-17 08:43:30||228.46||228.51||228.51||228.46|15
1758098620000|2025-09-17 08:43:40|228.64|228.56|228.64|228.51|228.64|228.56|228.59|228.51|12
1758098630000|2025-09-17 08:43:50|228.69|228.56|228.74|228.66|228.74|228.66|228.69|228.56|103
1758098640000|2025-09-17 08:44:00|228.79||228.74||228.79||228.74||5
1758098650000|2025-09-17 08:44:10|228.79|228.71|228.79|228.71|228.84|228.71|228.79|228.66|6
1758098660000|2025-09-17 08:44:20|228.84||228.79||228.84||228.79||0
1758098670000|2025-09-17 08:44:30|228.84|228.76|228.84|228.76|228.84|228.76|228.84|228.76|8
1758098680000|2025-09-17 08:44:40|228.79|228.71|228.74|228.66|228.79|228.71|228.74|228.66|161
1758098690000|2025-09-17 08:44:50|228.79||228.79||228.79||228.74||1
1758098700000|2025-09-17 08:45:00|228.74|228.61|228.74|228.66|228.79|228.66|228.74|228.61|3
1758098710000|2025-09-17 08:45:10|228.79|228.71|228.79|228.71|228.79|228.71|228.79|228.66|2059
1758098720000|2025-09-17 08:45:20||228.66||228.71||228.71||228.66|0
1758098730000|2025-09-17 08:45:30|||||||||4
1758098740000|2025-09-17 08:45:40|||||||||2
1758098750000|2025-09-17 08:45:50|228.84|228.76|228.89|228.81|228.89|228.81|228.84|228.76|357
1758098760000|2025-09-17 08:46:00|||||||||1
1758098770000|2025-09-17 08:46:10|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|14
1758098780000|2025-09-17 08:46:20|228.99|228.91|228.94|228.86|228.99|228.91|228.94|228.86|17
1758098800000|2025-09-17 08:46:40|228.99|228.91|228.99|228.86|228.99|228.91|228.99|228.86|17
1758098810000|2025-09-17 08:46:50|228.94|228.91|228.99|228.91|228.99|228.91|228.94|228.91|2
1758098820000|2025-09-17 08:47:00|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|4
1758098840000|2025-09-17 08:47:20|228.89|228.81|228.89|228.81|228.89|228.81|228.89|228.81|8
1758098850000|2025-09-17 08:47:30||228.76||228.81||228.81||228.76|1
1758098860000|2025-09-17 08:47:40|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.81|4
1758098870000|2025-09-17 08:47:50|228.99|228.91|228.99|228.91|228.99|228.91|228.99|228.86|11
1758098880000|2025-09-17 08:48:00|||||||||2
1758098890000|2025-09-17 08:48:10|229.04|228.96|229.04|228.96|229.04|228.96|229.04|228.91|13
1758098900000|2025-09-17 08:48:20|228.99|228.91|228.99|228.91|228.99|228.96|228.99|228.91|4
1758098910000|2025-09-17 08:48:30|229.04|228.96|229.04|228.91|229.04|228.96|229.04|228.91|2
1758098920000|2025-09-17 08:48:40|228.99||228.99||228.99||228.99||1743
1758098930000|2025-09-17 08:48:50|228.94|228.86|228.94|228.81|228.94|228.91|228.94|228.81|8
1758098940000|2025-09-17 08:49:00||228.86||228.86||228.86||228.81|3
1758098950000|2025-09-17 08:49:10|228.89|228.81|228.89|228.76|228.89|228.86|228.89|228.76|64
1758098960000|2025-09-17 08:49:20||228.81||228.76||228.81||228.76|6
1758098970000|2025-09-17 08:49:30|228.84|228.71|228.79|228.71|228.84|228.71|228.79|228.71|13
1758098980000|2025-09-17 08:49:40|228.84|228.76|228.84|228.76|228.84|228.76|228.79|228.71|2
1758098990000|2025-09-17 08:49:50|228.89|228.71|228.99|228.91|228.99|228.91|228.89|228.71|115
1758099000000|2025-09-17 08:50:00|228.94|228.86|228.99|228.86|228.99|228.91|228.94|228.86|43
1758099010000|2025-09-17 08:50:10||228.91||228.91||228.91||228.86|0
1758099020000|2025-09-17 08:50:20|229.04|228.96|229.04|228.96|229.04|228.96|229.04|228.91|10
1758099030000|2025-09-17 08:50:30|228.99|228.91|228.99|228.91|228.99|228.96|228.99|228.91|1
1758099040000|2025-09-17 08:50:40|229.04|228.96|229.04|228.91|229.04|228.96|229.04|228.91|4
1758099050000|2025-09-17 08:50:50|228.99|228.86|228.94|228.86|228.99|228.86|228.94|228.86|11
1758099070000|2025-09-17 08:51:10|228.99||228.99||228.99||228.94||12
1758099080000|2025-09-17 08:51:20|228.94|228.91|228.99|228.91|228.99|228.91|228.94|228.91|4
1758099090000|2025-09-17 08:51:30|229.04|228.96|228.99|228.91|229.09|228.96|228.99|228.91|152
1758099100000|2025-09-17 08:51:40|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|0
1758099110000|2025-09-17 08:51:50|228.99|228.91|229.04|228.91|229.04|228.96|228.99|228.91|14
1758099120000|2025-09-17 08:52:00|228.99|228.96|229.04|228.96|229.04|228.96|228.99|228.96|6
1758099130000|2025-09-17 08:52:10|228.99|228.91|228.99|228.91|228.99|228.91|228.99|228.91|749
1758099140000|2025-09-17 08:52:20||228.86||228.91||228.91||228.86|0
1758099150000|2025-09-17 08:52:30||228.86||228.86||228.91||228.86|15
1758099160000|2025-09-17 08:52:40|228.94|228.91|228.99|228.91|228.99|228.91|228.94|228.86|4
1758099170000|2025-09-17 08:52:50|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|115
1758099180000|2025-09-17 08:53:00|229.04|228.96|229.04|228.96|229.04|228.96|229.04|228.91|84
1758099190000|2025-09-17 08:53:10|228.99|228.91|229.04|228.91|229.04|228.91|228.99|228.91|0
1758099200000|2025-09-17 08:53:20|228.99||228.99||228.99||228.99||106
1758099210000|2025-09-17 08:53:30|229.04|228.96|229.04|228.96|229.04|228.96|229.04|228.91|21
1758099220000|2025-09-17 08:53:40||228.91||228.96||228.96||228.91|3
1758099230000|2025-09-17 08:53:50|229.09|229.01|229.04|228.96|229.09|229.01|229.04|228.96|20
1758099240000|2025-09-17 08:54:00|229.09|229.01|229.14|229.01|229.14|229.01|229.09|229.01|37
1758099250000|2025-09-17 08:54:10||229.06||229.06||229.06||229.06|1
1758099260000|2025-09-17 08:54:20||229.01||229.01||229.06||229.01|37
1758099270000|2025-09-17 08:54:30|229.09||229.09||229.09||229.09||0
1758099280000|2025-09-17 08:54:40|229.14|229.06|229.04|228.96|229.14|229.06|229.04|228.96|8
1758099300000|2025-09-17 08:55:00|228.99|228.91|229.04|228.91|229.04|228.91|228.99|228.91|5
1758099310000|2025-09-17 08:55:10||228.96||228.96||228.96||228.91|0
1758099320000|2025-09-17 08:55:20|228.99|228.91|228.99|228.91|228.99|228.91|228.99|228.91|10
1758099330000|2025-09-17 08:55:30|||||||||1
1758099340000|2025-09-17 08:55:40|||||||||2
1758099350000|2025-09-17 08:55:50|229.04|228.96|229.04|228.91|229.04|228.96|229.04|228.91|3
1758099360000|2025-09-17 08:56:00|228.99|228.96|229.04|228.91|229.04|228.96|228.99|228.91|9
1758099370000|2025-09-17 08:56:10|228.99|228.96|228.99|228.86|229.04|228.96|228.99|228.86|43
1758099380000|2025-09-17 08:56:20|228.94|228.91|228.99|228.91|228.99|228.91|228.94|228.91|4
1758099390000|2025-09-17 08:56:30|228.94|228.81|228.99|228.86|228.99|228.91|228.94|228.81|15
1758099400000|2025-09-17 08:56:40|228.94||228.94||228.94||228.94||2
1758099410000|2025-09-17 08:56:50|||||||||37
1758099420000|2025-09-17 08:57:00|228.99|228.91|228.99|228.86|228.99|228.91|228.94|228.86|22
1758099430000|2025-09-17 08:57:10|229.04|228.91|229.04|228.91|229.04|228.91|229.04|228.86|7
1758099440000|2025-09-17 08:57:20|228.99|228.86|228.99|228.86|228.99|228.86|228.99|228.86|2
1758099450000|2025-09-17 08:57:30|228.94|228.91|228.99|228.86|228.99|228.91|228.94|228.86|24
1758099460000|2025-09-17 08:57:40|228.94||228.99||228.99||228.94||1
1758099470000|2025-09-17 08:57:50|228.94|228.91|229.04|228.91|229.04|228.91|228.94|228.86|7
1758099480000|2025-09-17 08:58:00|228.99|228.96|229.04|228.91|229.04|228.96|228.99|228.91|8
1758099490000|2025-09-17 08:58:10|228.99|228.96|229.04|228.96|229.04|228.96|228.99|228.96|10
1758099500000|2025-09-17 08:58:20|229.09|229.01|229.09|229.01|229.09|229.01|229.09|229.01|86
1758099510000|2025-09-17 08:58:30|229.14|229.06|229.14|229.01|229.14|229.06|229.14|229.01|567
1758099520000|2025-09-17 08:58:40|229.09|229.06|229.14|229.01|229.14|229.06|229.09|229.01|1003
1758099530000|2025-09-17 08:58:50|229.09|228.96|229.09|228.96|229.09|228.96|229.09|228.96|254
1758099540000|2025-09-17 08:59:00|229.04||229.09||229.09||229.04||204
1758099550000|2025-09-17 08:59:10|228.99|228.91|228.99|228.91|229.04|228.91|228.99|228.91|251
1758099560000|2025-09-17 08:59:20|||||||||460
1758099570000|2025-09-17 08:59:30|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|12
1758099580000|2025-09-17 08:59:40|228.99||228.99||228.99||228.94||161
1758099590000|2025-09-17 08:59:50|228.94|228.91|228.94|228.86|228.99|228.91|228.94|228.86|40
1758099600000|2025-09-17 09:00:00|228.99|228.81|228.94|228.81|228.99|228.86|228.94|228.81|0
1758099620000|2025-09-17 09:00:20|||||||||1000
1758099630000|2025-09-17 09:00:30||228.86||228.81||228.86||228.81|1000
1758099640000|2025-09-17 09:00:40||228.86||228.81||228.86||228.81|0
1758099650000|2025-09-17 09:00:50||228.86||228.86||228.86||228.86|0
1758099660000|2025-09-17 09:01:00||228.81||228.81||228.81||228.81|0
1758099670000|2025-09-17 09:01:10|228.89|228.76|228.94|228.81|228.99|228.91|228.84|228.76|543
1758099680000|2025-09-17 09:01:20|||||||||13
1758099690000|2025-09-17 09:01:30|228.89|228.86|228.89|228.76|228.89|228.86|228.89|228.76|20
1758099700000|2025-09-17 09:01:40||228.81||228.81||228.81||228.81|0
1758099710000|2025-09-17 09:01:50||228.76||228.76||228.76||228.76|3
1758099720000|2025-09-17 09:02:00|228.84|228.71|228.69|228.61|228.89|228.71|228.69|228.56|364
1758099730000|2025-09-17 09:02:10|228.64|228.56|228.64|228.56|228.69|228.61|228.64|228.56|53
1758099740000|2025-09-17 09:02:20|228.69|228.61|228.64|228.56|228.69|228.61|228.64|228.51|0
1758099760000|2025-09-17 09:02:40|228.74|228.61|228.74|228.61|228.74|228.66|228.74|228.61|45
1758099770000|2025-09-17 09:02:50|228.79|228.66|228.74|228.66|228.79|228.71|228.74|228.66|7
1758099790000|2025-09-17 09:03:10|228.69|228.61|228.69|228.61|228.74|228.61|228.69|228.61|3
1758099800000|2025-09-17 09:03:20|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.61|0
1758099810000|2025-09-17 09:03:30|228.69|228.61|228.69|228.61|228.69|228.66|228.69|228.61|6
1758099820000|2025-09-17 09:03:40|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.66|4
1758099830000|2025-09-17 09:03:50|228.79|228.71|228.79|228.71|228.79|228.71|228.79|228.66|41
1758099840000|2025-09-17 09:04:00|228.84|228.76|228.84|228.71|228.84|228.76|228.84|228.71|2
1758099850000|2025-09-17 09:04:10|228.79|228.76|228.84|228.71|228.84|228.76|228.79|228.71|0
1758099860000|2025-09-17 09:04:20||228.76||228.76||228.76||228.71|0
1758099870000|2025-09-17 09:04:30||228.71||228.76||228.76||228.71|1
1758099880000|2025-09-17 09:04:40|228.89|228.81|228.89|228.81|228.89|228.81|228.89|228.81|2
1758099890000|2025-09-17 09:04:50||228.76||228.81||228.81||228.76|0
1758099910000|2025-09-17 09:05:10||228.76||228.81||228.81||228.76|2193
1758099920000|2025-09-17 09:05:20|228.94|228.86|228.94|228.81|228.94|228.86|228.94|228.81|57
1758099930000|2025-09-17 09:05:30||228.86||228.86||228.86||228.81|210
1758099940000|2025-09-17 09:05:40||228.81||228.86||228.86||228.81|0
1758099950000|2025-09-17 09:05:50|228.89|228.81|228.94|228.81|228.94|228.81|228.89|228.76|370
1758099960000|2025-09-17 09:06:00|228.89||228.94||228.94||228.89||8
1758099970000|2025-09-17 09:06:10||228.86||228.81||228.86||228.81|0
1758099980000|2025-09-17 09:06:20|228.89||228.89||228.89||228.89||0
1758099990000|2025-09-17 09:06:30|228.84|228.76|228.84|228.76|228.84|228.76|228.84|228.76|1
1758100000000|2025-09-17 09:06:40|228.89|228.81|228.94|228.86|228.94|228.86|228.89|228.81|70
1758100010000|2025-09-17 09:06:50||228.81||228.86||228.86||228.81|0
1758100020000|2025-09-17 09:07:00|228.89|228.81|228.79|228.71|228.89|228.81|228.79|228.71|85
1758100030000|2025-09-17 09:07:10|228.74|228.66|228.79|228.71|228.79|228.71|228.74|228.66|2
1758100040000|2025-09-17 09:07:20|228.84|228.76|228.84|228.71|228.84|228.76|228.84|228.71|2
1758100050000|2025-09-17 09:07:30|228.79||228.84||228.84||228.79||11
1758100060000|2025-09-17 09:07:40|228.79||228.79||228.79||228.79||0
1758100090000|2025-09-17 09:08:10|228.84|228.76|228.84|228.76|228.84|228.76|228.84|228.76|2
1758100100000|2025-09-17 09:08:20||228.71||228.71||228.76||228.71|1001
1758100110000|2025-09-17 09:08:30||228.76||228.76||228.76||228.71|1
1758100140000|2025-09-17 09:09:00|228.89|228.71|228.79|228.71|228.89|228.71|228.79|228.71|4
1758100150000|2025-09-17 09:09:10|228.84|228.76|228.84|228.76|228.84|228.76|228.84|228.76|168
1758100160000|2025-09-17 09:09:20|228.79|228.71|228.79|228.71|228.79|228.71|228.79|228.71|7
1758100180000|2025-09-17 09:09:40|228.74|228.66|228.79|228.71|228.79|228.71|228.74|228.66|41
1758100190000|2025-09-17 09:09:50|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.66|0
1758100200000|2025-09-17 09:10:00|228.79|228.71|228.74|228.66|228.79|228.71|228.74|228.61|14
1758100210000|2025-09-17 09:10:10|228.69|228.61|228.74|228.66|228.74|228.66|228.69|228.61|3
1758100220000|2025-09-17 09:10:20|228.69|228.61|228.69|228.61|228.69|228.66|228.69|228.56|56
1758100230000|2025-09-17 09:10:30|228.64|228.56|228.64|228.56|228.64|228.56|228.64|228.56|3891
1758100240000|2025-09-17 09:10:40|228.59|228.51|228.54|228.46|228.59|228.51|228.54|228.46|5850
1758100250000|2025-09-17 09:10:50|228.49|228.41|228.49|228.41|228.54|228.41|228.49|228.41|27
1758100260000|2025-09-17 09:11:00|228.54|228.46|228.54|228.46|228.54|228.46|228.54|228.41|15007
1758100270000|2025-09-17 09:11:10|228.59|228.51|228.64|228.56|228.64|228.56|228.59|228.46|7
1758100280000|2025-09-17 09:11:20|228.59|228.51|228.59|228.51|228.59|228.51|228.59|228.51|0
1758100290000|2025-09-17 09:11:30|228.64|228.56|228.69|228.61|228.69|228.61|228.64|228.56|3
1758100300000|2025-09-17 09:11:40|228.64|228.56|228.59|228.51|228.64|228.56|228.59|228.51|19
1758100310000|2025-09-17 09:11:50|228.54|228.46|228.59|228.46|228.59|228.51|228.54|228.46|49
1758100320000|2025-09-17 09:12:00|228.64|228.51|228.69|228.61|228.69|228.61|228.64|228.51|8
1758100330000|2025-09-17 09:12:10|228.74||228.69||228.74||228.69||0
1758100340000|2025-09-17 09:12:20|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.66|3
1758100350000|2025-09-17 09:12:30||228.61||228.66||228.66||228.61|4
1758100360000|2025-09-17 09:12:40|228.79|228.71|228.79|228.71|228.79|228.71|228.79|228.71|3
1758100370000|2025-09-17 09:12:50|228.74|228.66|228.69|228.61|228.74|228.71|228.69|228.61|6
1758100380000|2025-09-17 09:13:00|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.61|4
1758100390000|2025-09-17 09:13:10|228.69|228.61|228.69|228.61|228.69|228.66|228.69|228.61|0
1758100400000|2025-09-17 09:13:20|228.64|228.56|228.64|228.56|228.64|228.61|228.64|228.56|2
1758100410000|2025-09-17 09:13:30|228.59|228.51|228.54|228.46|228.59|228.51|228.54|228.46|19
1758100420000|2025-09-17 09:13:40|228.49|228.41|228.49|228.41|228.54|228.41|228.49|228.41|7
1758100440000|2025-09-17 09:14:00|228.54||228.49||228.54||228.49||4
1758100450000|2025-09-17 09:14:10|228.44|228.36|228.44|228.36|228.49|228.36|228.44|228.36|8
1758100460000|2025-09-17 09:14:20|228.49|228.41|228.49|228.36|228.49|228.41|228.49|228.36|20003
1758100470000|2025-09-17 09:14:30||228.41||228.36||228.41||228.36|1
1758100480000|2025-09-17 09:14:40|228.44|228.41|228.44|228.31|228.44|228.41|228.39|228.31|0
1758100490000|2025-09-17 09:14:50|228.39|228.26|228.29|228.21|228.39|228.31|228.29|228.21|2
1758100500000|2025-09-17 09:15:00|228.24|228.16|228.19|228.11|228.24|228.21|228.19|228.11|286
1758100510000|2025-09-17 09:15:10|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|37
1758100520000|2025-09-17 09:15:20|||||||||159
1758100530000|2025-09-17 09:15:30|228.29|228.21|228.34|228.26|228.34|228.26|228.29|228.21|122
1758100540000|2025-09-17 09:15:40|228.39|228.31|228.29|228.21|228.39|228.31|228.29|228.21|174
1758100550000|2025-09-17 09:15:50|||||||||31
1758100570000|2025-09-17 09:16:10|||||||||143
1758100580000|2025-09-17 09:16:20|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|202
1758100590000|2025-09-17 09:16:30|228.19|228.11|228.14|228.01|228.19|228.11|228.14|228.01|102
1758100600000|2025-09-17 09:16:40|228.09|227.96|228.04|227.96|228.09|227.96|228.04|227.96|17
1758100610000|2025-09-17 09:16:50|228.09||228.09||228.09||228.09||1
1758100620000|2025-09-17 09:17:00|228.04|227.91|227.99|227.91|228.04|227.91|227.99|227.91|3
1758100630000|2025-09-17 09:17:10|228.04|227.96|227.99|227.91|228.04|227.96|227.99|227.91|8
1758100640000|2025-09-17 09:17:20|228.04||227.99||228.04||227.99||4
1758100650000|2025-09-17 09:17:30|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|16
1758100660000|2025-09-17 09:17:40|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.86|5
1758100670000|2025-09-17 09:17:50|228.04|227.96|228.04|227.96|228.09|228.01|228.04|227.96|96
1758100680000|2025-09-17 09:18:00|227.99|227.91|227.99|227.91|228.04|227.96|227.99|227.91|178
1758100690000|2025-09-17 09:18:10|228.04|227.96|227.99|227.91|228.04|227.96|227.99|227.91|5
1758100700000|2025-09-17 09:18:20|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|118
1758100710000|2025-09-17 09:18:30|||||||||170
1758100720000|2025-09-17 09:18:40|||||||||9
1758100730000|2025-09-17 09:18:50|227.89|227.81|227.84|227.76|227.89|227.81|227.84|227.76|41
1758100760000|2025-09-17 09:19:20|||||||||3
1758100770000|2025-09-17 09:19:30|227.79|227.71|227.94|227.81|227.94|227.86|227.79|227.71|173
1758100780000|2025-09-17 09:19:40|227.89||227.89||227.89||227.89||4
1758100790000|2025-09-17 09:19:50|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.81|5
1758100800000|2025-09-17 09:20:00|227.99|227.91|227.94|227.86|227.99|227.91|227.94|227.81|282
1758100810000|2025-09-17 09:20:10||227.81||227.86||227.86||227.81|0
1758100820000|2025-09-17 09:20:20|227.99|227.91|228.04|227.96|228.09|227.96|227.94|227.86|16
1758100830000|2025-09-17 09:20:30|228.09|227.91|228.04|227.96|228.09|227.96|228.04|227.91|2
1758100840000|2025-09-17 09:20:40|228.09|228.01|228.09|228.01|228.09|228.01|228.09|227.96|8
1758100850000|2025-09-17 09:20:50|228.04|227.91|228.04|227.91|228.04|227.96|228.04|227.91|25
1758100860000|2025-09-17 09:21:00|228.09|227.96|228.04|227.96|228.09|228.01|228.04|227.96|2
1758100880000|2025-09-17 09:21:20|228.09|228.01|228.09|227.96|228.09|228.01|228.09|227.96|3
1758100890000|2025-09-17 09:21:30|228.14|228.01|228.14|228.06|228.14|228.06|228.14|228.01|0
1758100910000|2025-09-17 09:21:50|228.19|228.11|228.14|228.06|228.19|228.11|228.14|228.06|10
1758100920000|2025-09-17 09:22:00|228.19|228.11|228.24|228.16|228.24|228.16|228.19|228.06|3
1758100930000|2025-09-17 09:22:10|228.29|228.11|228.24|228.16|228.29|228.16|228.24|228.11|188
1758100940000|2025-09-17 09:22:20||228.11||228.11||228.16||228.11|0
1758100950000|2025-09-17 09:22:30||228.16||228.16||228.16||228.11|0
1758100960000|2025-09-17 09:22:40|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.01|23
1758100980000|2025-09-17 09:23:00|228.09|228.01|228.09|228.01|228.14|228.01|228.09|227.96|22
1758101000000|2025-09-17 09:23:20||227.96||227.96||228.01||227.96|2
1758101010000|2025-09-17 09:23:30|228.14|228.01|228.14|228.01|228.14|228.06|228.14|227.96|8
1758101020000|2025-09-17 09:23:40|228.09||228.14||228.14||228.09||0
1758101030000|2025-09-17 09:23:50|228.09|227.96|228.09|227.96|228.09|228.01|228.04|227.96|15
1758101040000|2025-09-17 09:24:00|228.04|227.91|228.04|227.96|228.04|227.96|228.04|227.91|0
1758101050000|2025-09-17 09:24:10|228.09||228.04||228.09||228.04||17
1758101060000|2025-09-17 09:24:20|228.09|228.01|228.09|228.01|228.14|228.01|228.09|228.01|2
1758101070000|2025-09-17 09:24:30|228.04|227.96|227.99|227.86|228.04|227.96|227.94|227.86|29
1758101090000|2025-09-17 09:24:50|227.94||227.99||227.99||227.94||17
1758101100000|2025-09-17 09:25:00||227.91||227.86||227.91||227.86|4
1758101110000|2025-09-17 09:25:10|227.94|227.81|227.94|227.81|227.94|227.86|227.89|227.81|295
1758101120000|2025-09-17 09:25:20|227.89||227.89||227.89||227.89||0
1758101130000|2025-09-17 09:25:30|227.94|227.86|227.94|227.81|227.94|227.86|227.94|227.81|9
1758101140000|2025-09-17 09:25:40|227.89|227.86|227.94|227.86|227.94|227.86|227.89|227.81|2
1758101150000|2025-09-17 09:25:50|227.99|227.81|227.99|227.86|227.99|227.91|227.94|227.81|32
1758101160000|2025-09-17 09:26:00|228.04|227.91|228.04|227.91|228.04|227.96|228.04|227.91|5010
1758101170000|2025-09-17 09:26:10|227.99|227.96|227.99|227.91|227.99|227.96|227.99|227.91|19
1758101180000|2025-09-17 09:26:20|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|3
1758101190000|2025-09-17 09:26:30|227.99|227.91|227.99|227.91|227.99|227.96|227.99|227.86|4
1758101200000|2025-09-17 09:26:40|228.04||227.99||228.04||227.99||2
1758101210000|2025-09-17 09:26:50|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|0
1758101220000|2025-09-17 09:27:00|227.99|227.91|228.04|227.96|228.04|227.96|227.99|227.91|10
1758101230000|2025-09-17 09:27:10||227.91||227.91||227.91||227.91|0
1758101240000|2025-09-17 09:27:20|227.99|227.96|228.04|227.91|228.04|227.96|227.99|227.91|6
1758101250000|2025-09-17 09:27:30||227.96||227.96||227.96||227.96|0
1758101260000|2025-09-17 09:27:40|228.09|228.01|228.09|228.01|228.09|228.01|228.09|227.96|3
1758101270000|2025-09-17 09:27:50|228.14||228.14||228.14||228.14||2
1758101280000|2025-09-17 09:28:00|228.09|228.11|228.14|228.06|228.19|228.11|228.09|228.06|8
1758101300000|2025-09-17 09:28:20|228.19||228.19||228.19||228.19||3
1758101310000|2025-09-17 09:28:30||228.11||228.11||228.11||228.11|0
1758101320000|2025-09-17 09:28:40||228.06||228.06||228.11||228.06|18
1758101330000|2025-09-17 09:28:50||228.11||228.06||228.11||228.06|0
1758101340000|2025-09-17 09:29:00|228.14||228.19||228.19||228.14||0
1758101350000|2025-09-17 09:29:10||228.11||228.11||228.11||228.11|10
1758101360000|2025-09-17 09:29:20|||||||||12
1758101370000|2025-09-17 09:29:30|228.14|228.06|228.14|228.06|228.14|228.11|228.14|228.06|0
1758101380000|2025-09-17 09:29:40|||||||||7
1758101390000|2025-09-17 09:29:50|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|384
1758101410000|2025-09-17 09:30:10|228.14||228.14||228.14||228.14||4
1758101420000|2025-09-17 09:30:20||228.06||228.01||228.06||228.01|83
1758101430000|2025-09-17 09:30:30|228.09|227.96|227.89|227.81|228.09|228.01|227.89|227.81|996
1758101440000|2025-09-17 09:30:40|||||||||500
1758101450000|2025-09-17 09:30:50|227.84|227.76|227.84|227.76|227.84|227.76|227.84|227.76|589
1758101460000|2025-09-17 09:31:00|227.79|227.71|227.79|227.71|227.79|227.71|227.79|227.71|0
1758101490000|2025-09-17 09:31:30|227.74|227.66|227.74|227.61|227.74|227.66|227.69|227.61|31
1758101500000|2025-09-17 09:31:40|227.69|227.66|227.64|227.51|227.69|227.66|227.64|227.51|79
1758101510000|2025-09-17 09:31:50|227.59|227.56|227.59|227.51|227.59|227.56|227.59|227.51|55
1758101520000|2025-09-17 09:32:00|227.64|227.56|227.74|227.66|227.74|227.66|227.64|227.56|20
1758101530000|2025-09-17 09:32:10|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.61|47
1758101550000|2025-09-17 09:32:30|227.74|227.66|227.84|227.71|227.84|227.76|227.74|227.66|16
1758101560000|2025-09-17 09:32:40|227.89|227.76|227.89|227.81|227.89|227.81|227.89|227.71|14
1758101570000|2025-09-17 09:32:50|227.94||227.94||227.94||227.94||15
1758101580000|2025-09-17 09:33:00|227.89|227.86|227.94|227.86|227.94|227.86|227.89|227.76|25
1758101590000|2025-09-17 09:33:10||227.81||227.81||227.86||227.81|0
1758101600000|2025-09-17 09:33:20|227.89|227.76|227.89|227.81|227.94|227.81|227.89|227.76|2
1758101610000|2025-09-17 09:33:30|227.94|227.86|227.99|227.91|227.99|227.91|227.94|227.81|3
1758101620000|2025-09-17 09:33:40|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.91|0
1758101630000|2025-09-17 09:33:50|228.09|228.01|228.04|227.96|228.09|228.01|228.04|227.96|63
1758101640000|2025-09-17 09:34:00|227.99|227.91|228.04|227.96|228.04|227.96|227.99|227.91|12
1758101650000|2025-09-17 09:34:10||227.91||227.96||227.96||227.91|1
1758101660000|2025-09-17 09:34:20|228.09|228.01|228.09|227.96|228.09|228.01|228.09|227.96|54
1758101670000|2025-09-17 09:34:30||228.01||227.96||228.01||227.96|0
1758101680000|2025-09-17 09:34:40|228.04|227.91|228.04|227.96|228.04|227.96|227.99|227.91|7
1758101690000|2025-09-17 09:34:50||227.91||227.91||227.91||227.91|0
1758101700000|2025-09-17 09:35:00|227.99||227.99||228.04||227.99||4
1758101710000|2025-09-17 09:35:10|228.04|227.96|228.04|227.91|228.04|227.96|228.04|227.91|0
1758101720000|2025-09-17 09:35:20|228.14|227.96|228.14|228.06|228.14|228.06|228.14|227.91|23
1758101730000|2025-09-17 09:35:30||228.01||228.01||228.01||228.01|115
1758101740000|2025-09-17 09:35:40||228.06||228.01||228.06||228.01|8
1758101750000|2025-09-17 09:35:50|228.09|228.06|228.14|228.06|228.14|228.06|228.09|228.06|5
1758101760000|2025-09-17 09:36:00|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|6
1758101780000|2025-09-17 09:36:20|228.14|228.06|228.14|228.06|228.14|228.06|228.09|228.06|21
1758101790000|2025-09-17 09:36:30|228.09|228.01|228.09|228.01|228.09|228.06|228.09|228.01|0
1758101800000|2025-09-17 09:36:40||227.96||227.96||228.01||227.96|7
1758101810000|2025-09-17 09:36:50|228.04|228.01|228.04|227.96|228.04|228.01|228.04|227.96|1
1758101820000|2025-09-17 09:37:00|228.09|228.01|228.09|228.01|228.09|228.01|228.09|227.96|5
1758101830000|2025-09-17 09:37:10|228.14|228.06|228.09|228.01|228.14|228.06|228.09|228.01|2
1758101840000|2025-09-17 09:37:20|228.14||228.14||228.14||228.09||2
1758101850000|2025-09-17 09:37:30|||||||||26
1758101860000|2025-09-17 09:37:40|228.09|227.96|228.04|227.96|228.09|227.96|228.04|227.91|0
1758101870000|2025-09-17 09:37:50|228.09|227.91|228.14|228.01|228.14|228.01|228.09|227.91|6
1758101880000|2025-09-17 09:38:00|228.19|228.06|228.19|228.11|228.19|228.11|228.19|228.01|30
1758101890000|2025-09-17 09:38:10|228.14|228.06|228.19|228.11|228.19|228.11|228.14|228.06|15
1758101900000|2025-09-17 09:38:20||228.06||228.06||228.06||228.06|0
1758101910000|2025-09-17 09:38:30|228.14||228.14||228.14||228.14||0
1758101930000|2025-09-17 09:38:50||228.01||228.06||228.06||228.01|15
1758101940000|2025-09-17 09:39:00||228.01||228.01||228.01||228.01|0
1758101950000|2025-09-17 09:39:10|228.19|228.06|228.19|228.06|228.19|228.06|228.19|228.01|5
1758101960000|2025-09-17 09:39:20|228.14||228.19||228.19||228.14||5
1758101970000|2025-09-17 09:39:30||228.11||228.11||228.11||228.06|0
1758102000000|2025-09-17 09:40:00|228.24||228.19||228.24||228.19||371
1758102010000|2025-09-17 09:40:10||228.06||228.06||228.11||228.06|9
1758102020000|2025-09-17 09:40:20|228.14|228.11|228.19|228.11|228.19|228.11|228.14|228.11|3
1758102030000|2025-09-17 09:40:30|228.14|228.06|228.14|228.01|228.14|228.06|228.09|228.01|86
1758102040000|2025-09-17 09:40:40|228.19|228.06|228.14|228.06|228.24|228.11|228.14|228.01|28
1758102050000|2025-09-17 09:40:50|228.19|228.11|228.19|228.06|228.19|228.11|228.19|228.06|0
1758102060000|2025-09-17 09:41:00|228.14||228.14||228.14||228.14||15
1758102080000|2025-09-17 09:41:20|228.19|228.11|228.24|228.16|228.24|228.16|228.19|228.11|14187
1758102090000|2025-09-17 09:41:30|228.19|228.11|228.24|228.16|228.24|228.16|228.19|228.11|12
1758102100000|2025-09-17 09:41:40||228.11||228.11||228.16||228.11|5
1758102110000|2025-09-17 09:41:50|228.19|228.16|228.19|228.11|228.19|228.16|228.19|228.11|0
1758102130000|2025-09-17 09:42:10|228.24|228.16|228.24|228.11|228.24|228.16|228.24|228.11|75
1758102140000|2025-09-17 09:42:20||228.16||228.16||228.16||228.16|1
1758102150000|2025-09-17 09:42:30||228.11||228.11||228.11||228.11|32
1758102160000|2025-09-17 09:42:40|228.19|228.16|228.19|228.11|228.19|228.16|228.19|228.11|14
1758102170000|2025-09-17 09:42:50|228.24||228.19||228.24||228.19||3
1758102180000|2025-09-17 09:43:00|228.14|228.06|228.14|228.01|228.14|228.06|228.09|228.01|21
1758102190000|2025-09-17 09:43:10|228.09|228.06|228.14|228.01|228.14|228.06|228.09|228.01|0
1758102200000|2025-09-17 09:43:20|228.09||228.09||228.09||228.09||0
1758102210000|2025-09-17 09:43:30|228.04|227.96|228.04|227.91|228.04|227.96|228.04|227.91|4
1758102220000|2025-09-17 09:43:40|227.99|227.96|227.99|227.91|227.99|227.96|227.99|227.86|0
1758102230000|2025-09-17 09:43:50||227.86||227.91||227.91||227.86|0
1758102240000|2025-09-17 09:44:00|227.94|227.86|227.94|227.86|227.94|227.91|227.94|227.86|2
1758102250000|2025-09-17 09:44:10|||||||||10825
1758102260000|2025-09-17 09:44:20|227.89|227.81|227.89|227.81|227.89|227.86|227.89|227.81|7
1758102270000|2025-09-17 09:44:30|227.94||227.94||227.94||227.89||1
1758102280000|2025-09-17 09:44:40|227.99|227.86|227.99|227.91|227.99|227.91|227.99|227.86|3
1758102290000|2025-09-17 09:44:50||227.86||227.91||227.91||227.86|5
1758102300000|2025-09-17 09:45:00|228.04|227.86|228.04|227.91|228.04|227.96|228.04|227.86|13
1758102310000|2025-09-17 09:45:10||227.96||227.91||227.96||227.91|6
1758102320000|2025-09-17 09:45:20|227.99||227.99||227.99||227.99||1
1758102330000|2025-09-17 09:45:30|228.04|227.96|227.99|227.91|228.04|227.96|227.99|227.91|27
1758102340000|2025-09-17 09:45:40|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|12
1758102360000|2025-09-17 09:46:00|||||||||1
1758102370000|2025-09-17 09:46:10|||||||||2
1758102380000|2025-09-17 09:46:20|227.89|227.81|227.94|227.86|227.94|227.86|227.89|227.81|28
1758102390000|2025-09-17 09:46:30|||||||||1
1758102410000|2025-09-17 09:46:50|228.04|227.91|228.04|227.96|228.04|227.96|228.04|227.91|14
1758102420000|2025-09-17 09:47:00|228.09|228.01|228.09|227.96|228.09|228.01|228.09|227.96|3
1758102430000|2025-09-17 09:47:10|228.14|228.01|228.14|228.01|228.14|228.06|228.14|227.96|2
1758102440000|2025-09-17 09:47:20||228.06||228.01||228.06||228.01|17
1758102450000|2025-09-17 09:47:30|228.09|228.06|228.14|228.06|228.14|228.06|228.09|228.01|2
1758102460000|2025-09-17 09:47:40||228.01||228.06||228.06||228.01|0
1758102470000|2025-09-17 09:47:50|228.19||228.19||228.19||228.14||4
1758102480000|2025-09-17 09:48:00|228.14||228.14||228.19||228.14||2
1758102490000|2025-09-17 09:48:10|228.19||228.19||228.19||228.19||2
1758102500000|2025-09-17 09:48:20|228.14|228.11|228.14|228.06|228.19|228.11|228.14|228.06|20
1758102530000|2025-09-17 09:48:50|228.19||228.19||228.19||228.19||16
1758102540000|2025-09-17 09:49:00|228.14|228.11|228.19|228.06|228.19|228.11|228.14|228.06|8
1758102550000|2025-09-17 09:49:10|228.14|228.11|228.14|228.06|228.19|228.11|228.14|228.06|8
1758102560000|2025-09-17 09:49:20|228.19|228.11|228.19|228.06|228.19|228.11|228.19|228.06|2
1758102570000|2025-09-17 09:49:30|228.14|228.01|228.14|228.06|228.14|228.06|228.14|228.01|0
1758102580000|2025-09-17 09:49:40||228.01||228.06||228.06||228.01|0
1758102590000|2025-09-17 09:49:50|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.91|502
1758102600000|2025-09-17 09:50:00|228.14|228.01|228.14|228.01|228.14|228.06|228.14|228.01|28
1758102610000|2025-09-17 09:50:10|228.09|228.06|228.09|228.01|228.09|228.06|228.09|228.01|4
1758102620000|2025-09-17 09:50:20|||||||||1
1758102630000|2025-09-17 09:50:30|228.04|227.96|228.09|228.01|228.09|228.01|228.04|227.91|254
1758102640000|2025-09-17 09:50:40|228.14|228.06|228.14|228.01|228.14|228.06|228.14|228.01|3
1758102650000|2025-09-17 09:50:50|228.09|228.06|228.14|228.01|228.14|228.06|228.09|228.01|17
1758102660000|2025-09-17 09:51:00|228.09||228.09||228.09||228.09||0
1758102670000|2025-09-17 09:51:10|228.14|228.06|228.14|228.01|228.14|228.06|228.14|228.01|2
1758102680000|2025-09-17 09:51:20|228.09|227.96|228.09|228.01|228.09|228.01|228.09|227.96|0
1758102690000|2025-09-17 09:51:30|228.04|227.96|228.04|227.96|228.04|228.01|228.04|227.96|6
1758102700000|2025-09-17 09:51:40||227.91||227.96||227.96||227.91|0
1758102720000|2025-09-17 09:52:00|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.91|3
1758102730000|2025-09-17 09:52:10|228.04||227.99||228.04||227.99||10
1758102740000|2025-09-17 09:52:20|227.94|227.86|227.94|227.81|227.94|227.86|227.94|227.81|664
1758102750000|2025-09-17 09:52:30||227.86||227.81||227.86||227.81|0
1758102760000|2025-09-17 09:52:40|227.89|227.86|227.89|227.81|227.94|227.86|227.89|227.81|3
1758102770000|2025-09-17 09:52:50|227.84|227.76|227.89|227.81|227.89|227.81|227.84|227.76|100
1758102780000|2025-09-17 09:53:00|227.84|227.76|227.84|227.76|227.84|227.76|227.84|227.76|0
1758102790000|2025-09-17 09:53:10|||||||||12
1758102810000|2025-09-17 09:53:30|227.89|227.81|227.89|227.81|227.89|227.81|227.89|227.81|4
1758102820000|2025-09-17 09:53:40|227.94|227.86|227.99|227.91|227.99|227.91|227.94|227.86|62
1758102830000|2025-09-17 09:53:50||227.86||227.91||227.91||227.86|7
1758102840000|2025-09-17 09:54:00|228.04||227.99||228.04||227.99||2
1758102850000|2025-09-17 09:54:10|228.04|227.96|228.04|227.91|228.04|227.96|228.04|227.91|2
1758102860000|2025-09-17 09:54:20|227.99|227.86|227.99|227.86|227.99|227.86|227.99|227.86|0
1758102870000|2025-09-17 09:54:30||227.91||227.91||227.91||227.86|0
1758102880000|2025-09-17 09:54:40||227.86||227.86||227.86||227.86|0
1758102890000|2025-09-17 09:54:50|227.94|227.81|227.94|227.81|227.94|227.81|227.89|227.81|52
1758102900000|2025-09-17 09:55:00|227.89||227.89||227.94||227.89||0
1758102920000|2025-09-17 09:55:20|227.94|227.76|227.94|227.81|227.94|227.81|227.94|227.76|8
1758102930000|2025-09-17 09:55:30||227.86||227.86||227.86||227.86|0
1758102940000|2025-09-17 09:55:40|227.89|227.81|227.94|227.81|227.94|227.81|227.89|227.81|43
1758102950000|2025-09-17 09:55:50|227.89|227.86|227.94|227.81|227.94|227.86|227.89|227.81|2
1758102960000|2025-09-17 09:56:00|227.99|227.86|227.99|227.91|227.99|227.91|227.99|227.81|31
1758102970000|2025-09-17 09:56:10||227.86||227.86||227.86||227.86|0
1758102980000|2025-09-17 09:56:20|227.94|227.81|227.94|227.81|227.94|227.81|227.94|227.81|1
1758102990000|2025-09-17 09:56:30|227.89||227.89||227.89||227.89||6
1758103000000|2025-09-17 09:56:40|227.94||227.89||227.94||227.89||2
1758103010000|2025-09-17 09:56:50|227.94|227.86|227.89|227.81|227.94|227.86|227.89|227.81|633
1758103020000|2025-09-17 09:57:00|227.94|227.86|227.99|227.91|227.99|227.91|227.94|227.86|61
1758103030000|2025-09-17 09:57:10|228.04|227.96|228.04|227.91|228.04|227.96|228.04|227.91|13
1758103050000|2025-09-17 09:57:30|227.99||227.99||227.99||227.99||14
1758103070000|2025-09-17 09:57:50|228.04||227.99||228.04||227.99||47
1758103080000|2025-09-17 09:58:00|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|26
1758103130000|2025-09-17 09:58:50|227.89|227.81|227.94|227.86|227.94|227.86|227.89|227.81|46
1758103150000|2025-09-17 09:59:10|227.99|227.91|227.99|227.86|227.99|227.91|227.99|227.86|72
1758103160000|2025-09-17 09:59:20||227.91||227.91||227.91||227.91|0
1758103170000|2025-09-17 09:59:30|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.91|6
1758103180000|2025-09-17 09:59:40|227.99|227.91|227.99|227.91|227.99|227.96|227.99|227.91|6
1758103190000|2025-09-17 09:59:50|||||||||1036
1758103200000|2025-09-17 10:00:00|227.94|227.86|227.94|227.86|227.94|227.86|227.89|227.81|108
1758103210000|2025-09-17 10:00:10||227.81||227.86||227.86||227.81|5006
1758103220000|2025-09-17 10:00:20|227.99|227.91|227.99|227.86|227.99|227.91|227.99|227.86|5
1758103230000|2025-09-17 10:00:30|227.94|227.91|227.94|227.86|227.94|227.91|227.94|227.86|4
1758103240000|2025-09-17 10:00:40|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.86|2
1758103250000|2025-09-17 10:00:50|||||||||5014
1758103260000|2025-09-17 10:01:00|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|6
1758103270000|2025-09-17 10:01:10|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.86|8
1758103280000|2025-09-17 10:01:20||227.86||227.91||227.91||227.86|16
1758103300000|2025-09-17 10:01:40|228.04|227.96|228.04|227.91|228.04|227.96|228.04|227.91|3
1758103310000|2025-09-17 10:01:50|227.99|227.96|227.99|227.86|228.04|227.96|227.99|227.86|162
1758103320000|2025-09-17 10:02:00|227.94|227.91|227.99|227.91|227.99|227.91|227.94|227.86|54
1758103330000|2025-09-17 10:02:10|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|6
1758103340000|2025-09-17 10:02:20|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.91|10
1758103350000|2025-09-17 10:02:30|228.04|227.96|228.04|227.91|228.04|227.96|228.04|227.91|2
1758103360000|2025-09-17 10:02:40|227.99||227.99||228.04||227.99||0
1758103380000|2025-09-17 10:03:00|228.04|227.96|228.04|227.91|228.04|227.96|228.04|227.91|2
1758103390000|2025-09-17 10:03:10||227.96||227.96||227.96||227.91|0
1758103400000|2025-09-17 10:03:20|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|3
1758103410000|2025-09-17 10:03:30|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|15
1758103420000|2025-09-17 10:03:40|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|30
1758103440000|2025-09-17 10:04:00|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|82
1758103450000|2025-09-17 10:04:10|228.19||228.19||228.19||228.14||4
1758103460000|2025-09-17 10:04:20|228.24|228.11|228.19|228.11|228.24|228.11|228.19|228.06|12
1758103480000|2025-09-17 10:04:40|228.14|228.06|228.19|228.11|228.19|228.11|228.14|228.06|10
1758103490000|2025-09-17 10:04:50||228.06||228.06||228.11||228.06|0
1758103500000|2025-09-17 10:05:00|228.14||228.14||228.14||228.14||14
1758103520000|2025-09-17 10:05:20|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|113
1758103530000|2025-09-17 10:05:30|||||||||14
1758103570000|2025-09-17 10:06:10|||||||||10
1758103580000|2025-09-17 10:06:20|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|72
1758103590000|2025-09-17 10:06:30|||||||||3
1758103600000|2025-09-17 10:06:40|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.21|194
1758103610000|2025-09-17 10:06:50|228.34|228.26|228.29|228.21|228.34|228.26|228.29|228.21|195
1758103640000|2025-09-17 10:07:20|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|26
1758103650000|2025-09-17 10:07:30|||||||||7
1758103670000|2025-09-17 10:07:50|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|10
1758103680000|2025-09-17 10:08:00|228.24|228.16|228.24|228.11|228.24|228.16|228.19|228.11|5
1758103690000|2025-09-17 10:08:10||228.16||228.16||228.16||228.11|90
1758103710000|2025-09-17 10:08:30|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.16|7
1758103720000|2025-09-17 10:08:40||228.16||228.16||228.16||228.16|10
1758103730000|2025-09-17 10:08:50||228.21||228.16||228.21||228.16|2
1758103740000|2025-09-17 10:09:00|228.24|228.21|228.29|228.21|228.29|228.21|228.24|228.21|15
1758103750000|2025-09-17 10:09:10|228.34|228.26|228.39|228.31|228.39|228.31|228.34|228.26|853
1758103760000|2025-09-17 10:09:20|||||||||1
1758103790000|2025-09-17 10:09:50|||||||||1
1758103820000|2025-09-17 10:10:20|||||||||19
1758103840000|2025-09-17 10:10:40|228.44||228.39||228.44||228.39||4
1758103860000|2025-09-17 10:11:00|228.34|228.26|228.34|228.26|228.34|228.26|228.34|228.26|16
1758103890000|2025-09-17 10:11:30|228.39|228.31|228.39|228.31|228.39|228.31|228.39|228.31|3
1758103900000|2025-09-17 10:11:40|||||||||9
1758103920000|2025-09-17 10:12:00||228.26||228.31||228.31||228.26|6
1758103930000|2025-09-17 10:12:10|228.34|228.26|228.34|228.26|228.34|228.26|228.34|228.26|2
1758103950000|2025-09-17 10:12:30|228.29|228.21|228.24|228.16|228.29|228.21|228.24|228.16|35
1758103960000|2025-09-17 10:12:40|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.06|1
1758103970000|2025-09-17 10:12:50|228.24||228.19||228.24||228.19||3
1758103980000|2025-09-17 10:13:00|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.01|15
1758103990000|2025-09-17 10:13:10||228.01||228.06||228.06||228.01|46
1758104070000|2025-09-17 10:14:30|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|27
1758104080000|2025-09-17 10:14:40|||||||||237
1758104090000|2025-09-17 10:14:50|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|7
1758104100000|2025-09-17 10:15:00|||||||||2473
1758104110000|2025-09-17 10:15:10|228.24|228.16|228.24|228.11|228.24|228.16|228.24|228.11|4
1758104120000|2025-09-17 10:15:20|228.19||228.19||228.19||228.19||0
1758104140000|2025-09-17 10:15:40|||||||||350
1758104150000|2025-09-17 10:15:50|228.24||228.24||228.24||228.19||16
1758104160000|2025-09-17 10:16:00|228.19||228.19||228.19||228.19||0
1758104170000|2025-09-17 10:16:10|228.24|228.16|228.24|228.16|228.24|228.16|228.19|228.11|10
1758104180000|2025-09-17 10:16:20||228.11||228.16||228.16||228.11|9
1758104190000|2025-09-17 10:16:30|||||||||1
1758104220000|2025-09-17 10:17:00|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|17
1758104230000|2025-09-17 10:17:10|228.24|228.16|228.19|228.11|228.24|228.16|228.19|228.11|5
1758104250000|2025-09-17 10:17:30|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|2
1758104260000|2025-09-17 10:17:40|228.19|228.11|228.29|228.21|228.29|228.21|228.19|228.11|31
1758104290000|2025-09-17 10:18:10|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|25
1758104300000|2025-09-17 10:18:20|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.21|2
1758104310000|2025-09-17 10:18:30|228.34||228.34||228.34||228.34||11
1758104320000|2025-09-17 10:18:40|228.29|228.26|228.29|228.21|228.29|228.26|228.29|228.21|0
1758104340000|2025-09-17 10:19:00|228.34|228.26|228.29|228.21|228.34|228.26|228.29|228.21|13
1758104350000|2025-09-17 10:19:10||228.16||228.16||228.16||228.16|5
1758104360000|2025-09-17 10:19:20|228.24|228.21|228.29|228.21|228.29|228.21|228.24|228.16|2
1758104390000|2025-09-17 10:19:50|228.34|228.26|228.34|228.21|228.34|228.26|228.34|228.21|3
1758104400000|2025-09-17 10:20:00|228.29|228.26|228.29|228.21|228.29|228.26|228.29|228.21|0
1758104420000|2025-09-17 10:20:20||228.16||228.21||228.21||228.16|3
1758104450000|2025-09-17 10:20:50|||||||||7
1758104460000|2025-09-17 10:21:00|228.34|228.26|228.34|228.26|228.34|228.26|228.34|228.26|1
1758104480000|2025-09-17 10:21:20|228.39|228.31|228.39|228.26|228.39|228.31|228.39|228.26|4
1758104490000|2025-09-17 10:21:30|228.34|228.31|228.34|228.26|228.34|228.31|228.29|228.21|101
1758104500000|2025-09-17 10:21:40||228.21||228.21||228.26||228.21|3
1758104510000|2025-09-17 10:21:50||228.26||228.26||228.26||228.21|1
1758104520000|2025-09-17 10:22:00|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.21|4
1758104540000|2025-09-17 10:22:20|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|1
1758104550000|2025-09-17 10:22:30|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|0
1758104560000|2025-09-17 10:22:40|228.14|228.06|228.19|228.06|228.19|228.06|228.14|228.06|3
1758104570000|2025-09-17 10:22:50||228.11||228.11||228.11||228.11|0
1758104590000|2025-09-17 10:23:10|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|31
1758104640000|2025-09-17 10:24:00|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.21|3
1758104650000|2025-09-17 10:24:10||228.16||228.21||228.21||228.16|0
1758104670000|2025-09-17 10:24:30|||||||||20
1758104680000|2025-09-17 10:24:40|228.24|228.16|228.24|228.16|228.24|228.21|228.24|228.16|2
1758104690000|2025-09-17 10:24:50|228.29|228.21|228.29|228.16|228.29|228.21|228.24|228.16|5
1758104700000|2025-09-17 10:25:00|228.24||228.24||228.29||228.24||0
1758104710000|2025-09-17 10:25:10|||||||||106
1758104720000|2025-09-17 10:25:20|228.29|228.21|228.24|228.16|228.29|228.21|228.24|228.16|613
1758104730000|2025-09-17 10:25:30|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.21|20
1758104740000|2025-09-17 10:25:40||228.16||228.21||228.21||228.16|2
1758104750000|2025-09-17 10:25:50|228.24|228.16|228.24|228.16|228.24|228.16|228.19|228.11|12
1758104760000|2025-09-17 10:26:00||228.11||228.16||228.16||228.11|0
1758104770000|2025-09-17 10:26:10|228.29|228.21|228.29|228.16|228.29|228.21|228.29|228.16|9
1758104780000|2025-09-17 10:26:20|228.24|228.21|228.24|228.16|228.24|228.21|228.24|228.16|0
1758104790000|2025-09-17 10:26:30|228.29||228.24||228.29||228.24||3
1758104800000|2025-09-17 10:26:40||228.11||228.16||228.16||228.11|0
1758104810000|2025-09-17 10:26:50|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.16|2
1758104820000|2025-09-17 10:27:00||228.16||228.16||228.21||228.16|9
1758104830000|2025-09-17 10:27:10||228.21||228.21||228.21||228.16|1
1758104840000|2025-09-17 10:27:20|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|0
1758104850000|2025-09-17 10:27:30|228.19|228.11|228.19|228.06|228.19|228.11|228.19|228.06|108
1758104860000|2025-09-17 10:27:40|228.14||228.14||228.14||228.14||0
1758104870000|2025-09-17 10:27:50|||||||||1
1758104880000|2025-09-17 10:28:00||228.01||228.01||228.06||228.01|3
1758104890000|2025-09-17 10:28:10|228.09|228.06|228.09|228.01|228.09|228.06|228.09|228.01|4
1758104910000|2025-09-17 10:28:30|228.14||228.09||228.14||228.09||2
1758104920000|2025-09-17 10:28:40|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|2
1758104940000|2025-09-17 10:29:00|228.09|228.01|228.14|228.06|228.14|228.06|228.09|228.01|9
1758104950000|2025-09-17 10:29:10|||||||||500
1758104960000|2025-09-17 10:29:20|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|6
1758104970000|2025-09-17 10:29:30|228.24|228.16|228.19|228.11|228.24|228.16|228.19|228.11|9
1758104980000|2025-09-17 10:29:40|||||||||16
1758105020000|2025-09-17 10:30:20|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|21
1758105030000|2025-09-17 10:30:30|228.09|228.01|228.09|228.01|228.14|228.01|228.09|228.01|22
1758105050000|2025-09-17 10:30:50|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|8
1758105080000|2025-09-17 10:31:20|228.09|228.01|228.14|228.06|228.14|228.06|228.09|228.01|58
1758105090000|2025-09-17 10:31:30|228.09|228.01|228.09|228.01|228.09|228.06|228.09|228.01|0
1758105100000|2025-09-17 10:31:40|||||||||2109
1758105110000|2025-09-17 10:31:50|||||||||2
1758105120000|2025-09-17 10:32:00|228.14|228.06|228.14|228.06|228.19|228.11|228.14|228.06|82
1758105130000|2025-09-17 10:32:10|228.19|228.11|228.19|228.06|228.19|228.11|228.14|228.06|10
1758105140000|2025-09-17 10:32:20|228.14|228.11|228.14|228.06|228.19|228.11|228.14|228.06|3
1758105150000|2025-09-17 10:32:30|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.06|10
1758105160000|2025-09-17 10:32:40||228.06||228.11||228.11||228.06|29
1758105170000|2025-09-17 10:32:50||228.06||228.11||228.11||228.06|0
1758105200000|2025-09-17 10:33:20|||||||||1
1758105220000|2025-09-17 10:33:40|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|7
1758105240000|2025-09-17 10:34:00|228.19|228.11|228.24|228.16|228.24|228.16|228.19|228.11|18
1758105260000|2025-09-17 10:34:20|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.21|34
1758105270000|2025-09-17 10:34:30|228.34|228.26|228.39|228.31|228.39|228.31|228.34|228.26|35
1758105310000|2025-09-17 10:35:10|228.34|228.26|228.39|228.31|228.39|228.31|228.34|228.26|103
1758105320000|2025-09-17 10:35:20|||||||||2
1758105330000|2025-09-17 10:35:30|228.44|228.36|228.44|228.36|228.44|228.36|228.44|228.36|17
1758105360000|2025-09-17 10:36:00|||||||||13
1758105390000|2025-09-17 10:36:30|||||||||13
1758105410000|2025-09-17 10:36:50|228.49|228.41|228.49|228.36|228.49|228.41|228.49|228.36|23
1758105420000|2025-09-17 10:37:00||228.41||228.41||228.41||228.41|30
1758105440000|2025-09-17 10:37:20|228.54|228.46|228.49|228.41|228.54|228.46|228.49|228.41|117
1758105480000|2025-09-17 10:38:00|228.54|228.46|228.54|228.46|228.54|228.46|228.54|228.46|26
1758105500000|2025-09-17 10:38:20|||||||||42
1758105510000|2025-09-17 10:38:30|228.59|228.51|228.59|228.51|228.59|228.51|228.59|228.51|3908
1758105520000|2025-09-17 10:38:40|228.54|228.46|228.54|228.46|228.59|228.46|228.54|228.46|21
1758105530000|2025-09-17 10:38:50|228.59|228.51|228.59|228.46|228.59|228.51|228.59|228.46|6
1758105540000|2025-09-17 10:39:00|228.54|228.51|228.54|228.46|228.54|228.51|228.54|228.46|214
1758105590000|2025-09-17 10:39:50|228.49|228.41|228.54|228.46|228.54|228.46|228.49|228.41|20
1758105600000|2025-09-17 10:40:00|228.49|228.41|228.49|228.36|228.54|228.46|228.49|228.36|8
1758105610000|2025-09-17 10:40:10|228.44|228.41|228.49|228.36|228.49|228.41|228.44|228.36|4
1758105620000|2025-09-17 10:40:20|228.44|228.31|228.44|228.31|228.44|228.31|228.44|228.31|0
1758105630000|2025-09-17 10:40:30|228.39|228.36|228.39|228.31|228.39|228.36|228.39|228.31|1
1758105650000|2025-09-17 10:40:50|||||||||2
1758105660000|2025-09-17 10:41:00|228.34|228.26|228.34|228.21|228.34|228.26|228.29|228.21|17
1758105670000|2025-09-17 10:41:10|||||||||6
1758105680000|2025-09-17 10:41:20|228.29|228.26|228.34|228.26|228.34|228.26|228.29|228.26|9
1758105700000|2025-09-17 10:41:40|228.29|228.21|228.29|228.21|228.29|228.21|228.29|228.16|1
1758105710000|2025-09-17 10:41:50||228.16||228.21||228.21||228.16|0
1758105720000|2025-09-17 10:42:00|228.24|228.16|228.19|228.11|228.24|228.16|228.19|228.11|30
1758105730000|2025-09-17 10:42:10|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|11
1758105740000|2025-09-17 10:42:20|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|2
1758105750000|2025-09-17 10:42:30||228.06||228.11||228.11||228.06|8
1758105760000|2025-09-17 10:42:40||228.06||228.11||228.11||228.06|48
1758105770000|2025-09-17 10:42:50||228.06||228.06||228.11||228.06|0
1758105780000|2025-09-17 10:43:00|228.14|228.11|228.19|228.11|228.19|228.11|228.14|228.06|8
1758105790000|2025-09-17 10:43:10||228.06||228.06||228.11||228.06|211
1758105800000|2025-09-17 10:43:20|228.14||228.14||228.14||228.14||0
1758105820000|2025-09-17 10:43:40|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|22
1758105830000|2025-09-17 10:43:50|228.04|227.96|227.99|227.91|228.04|227.96|227.99|227.91|115
1758105840000|2025-09-17 10:44:00|228.04|227.96|227.99|227.91|228.04|227.96|227.99|227.91|22
1758105850000|2025-09-17 10:44:10||227.86||227.86||227.91||227.86|5
1758105860000|2025-09-17 10:44:20||227.91||227.91||227.91||227.86|8
1758105870000|2025-09-17 10:44:30||227.86||227.86||227.91||227.86|1
1758105880000|2025-09-17 10:44:40|227.94|227.91|227.99|227.91|227.99|227.91|227.94|227.91|65
1758105890000|2025-09-17 10:44:50|228.04||227.99||228.04||227.99||2
1758105900000|2025-09-17 10:45:00|227.94|227.86|227.94|227.86|227.94|227.91|227.94|227.86|45
1758105910000|2025-09-17 10:45:10|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.91|2
1758105920000|2025-09-17 10:45:20||227.86||227.91||227.91||227.86|0
1758105930000|2025-09-17 10:45:30||227.86||227.86||227.91||227.86|3
1758105940000|2025-09-17 10:45:40|227.94|227.91|227.94|227.86|227.94|227.91|227.94|227.86|12
1758105990000|2025-09-17 10:46:30|227.89|227.81|227.89|227.81|227.89|227.81|227.89|227.81|15
1758106010000|2025-09-17 10:46:50|227.84|227.76|227.89|227.76|227.89|227.76|227.84|227.76|11
1758106020000|2025-09-17 10:47:00|227.84|227.81|227.89|227.81|227.89|227.81|227.84|227.81|160
1758106030000|2025-09-17 10:47:10|227.94|227.86|227.94|227.86|227.94|227.86|227.89|227.81|23
1758106040000|2025-09-17 10:47:20||227.81||227.86||227.86||227.81|210
1758106060000|2025-09-17 10:47:40|227.99||227.99||227.99||227.99||4
1758106070000|2025-09-17 10:47:50|||||||||6
1758106080000|2025-09-17 10:48:00||227.91||227.91||227.91||227.91|1
1758106100000|2025-09-17 10:48:20|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|8
1758106140000|2025-09-17 10:49:00|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.91|7
1758106190000|2025-09-17 10:49:50|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|30
1758106200000|2025-09-17 10:50:00|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.91|3
1758106210000|2025-09-17 10:50:10|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.91|6
1758106220000|2025-09-17 10:50:20|227.99|227.91|227.99|227.91|227.99|227.96|227.99|227.91|0
1758106240000|2025-09-17 10:50:40|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|9
1758106260000|2025-09-17 10:51:00|227.99|227.86|227.94|227.86|227.99|227.86|227.94|227.81|50
1758106270000|2025-09-17 10:51:10|227.99|227.91|227.99|227.86|227.99|227.91|227.99|227.86|5
1758106280000|2025-09-17 10:51:20||227.91||227.91||227.91||227.91|1
1758106290000|2025-09-17 10:51:30|227.94|227.86|227.94|227.86|227.99|227.91|227.94|227.86|269
1758106310000|2025-09-17 10:51:50|227.89|227.81|227.89|227.81|227.89|227.81|227.89|227.81|90
1758106320000|2025-09-17 10:52:00|227.94||227.89||227.94||227.89||5
1758106330000|2025-09-17 10:52:10|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.81|4
1758106340000|2025-09-17 10:52:20||227.81||227.86||227.86||227.81|0
1758106380000|2025-09-17 10:53:00||227.81||227.81||227.86||227.81|21
1758106390000|2025-09-17 10:53:10|227.89||227.89||227.89||227.89||0
1758106400000|2025-09-17 10:53:20||227.76||227.76||227.76||227.76|9
1758106410000|2025-09-17 10:53:30|227.84|227.71|227.79|227.71|227.84|227.71|227.79|227.71|0
1758106420000|2025-09-17 10:53:40|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.66|0
1758106430000|2025-09-17 10:53:50|227.79|227.71|227.79|227.71|227.79|227.71|227.79|227.71|6
1758106450000|2025-09-17 10:54:10|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.66|7
1758106470000|2025-09-17 10:54:30|227.79||227.74||227.79||227.74||3
1758106480000|2025-09-17 10:54:40|||||||||100
1758106490000|2025-09-17 10:54:50|227.69|227.61|227.74|227.66|227.74|227.66|227.69|227.61|81
1758106510000|2025-09-17 10:55:10||227.61||227.66||227.66||227.61|7
1758106520000|2025-09-17 10:55:20||227.61||227.66||227.66||227.61|0
1758106530000|2025-09-17 10:55:30|227.59|227.51|227.54|227.41|227.59|227.51|227.49|227.41|429
1758106540000|2025-09-17 10:55:40|227.49|227.46|227.49|227.36|227.49|227.46|227.44|227.36|7
1758106550000|2025-09-17 10:55:50|227.44|227.41|227.49|227.41|227.49|227.41|227.44|227.41|207
1758106560000|2025-09-17 10:56:00|227.54|227.46|227.59|227.51|227.64|227.51|227.54|227.46|47
1758106570000|2025-09-17 10:56:10|||||||||2
1758106580000|2025-09-17 10:56:20|227.54|227.46|227.64|227.51|227.64|227.51|227.54|227.46|88
1758106590000|2025-09-17 10:56:30|227.59|227.56|227.59|227.51|227.59|227.56|227.59|227.51|0
1758106600000|2025-09-17 10:56:40|227.64|227.56|227.64|227.51|227.64|227.56|227.64|227.51|2
1758106610000|2025-09-17 10:56:50|227.59|227.56|227.59|227.51|227.59|227.56|227.59|227.51|0
1758106620000|2025-09-17 10:57:00|227.64|227.56|227.59|227.51|227.64|227.56|227.59|227.51|3
1758106640000|2025-09-17 10:57:20|||||||||1
1758106650000|2025-09-17 10:57:30|227.64||227.64||227.64||227.64||2
1758106660000|2025-09-17 10:57:40|227.59||227.59||227.64||227.59||2
1758106670000|2025-09-17 10:57:50|227.49|227.41|227.59|227.51|227.59|227.51|227.49|227.41|298
1758106690000|2025-09-17 10:58:10||227.46||227.51||227.51||227.46|5
1758106700000|2025-09-17 10:58:20||227.46||227.51||227.51||227.46|5
1758106710000|2025-09-17 10:58:30|227.54|227.46|227.49|227.41|227.54|227.46|227.49|227.41|1
1758106720000|2025-09-17 10:58:40|227.54|227.46|227.59|227.51|227.59|227.51|227.54|227.46|2
1758106730000|2025-09-17 10:58:50|||||||||100
1758106740000|2025-09-17 10:59:00|227.64|227.56|227.59|227.51|227.64|227.56|227.59|227.51|8
1758106750000|2025-09-17 10:59:10|||||||||3
1758106760000|2025-09-17 10:59:20|227.64|227.56|227.69|227.61|227.74|227.66|227.64|227.56|1041
1758106770000|2025-09-17 10:59:30|227.74||227.74||227.74||227.74||20
1758106780000|2025-09-17 10:59:40|227.69|227.66|227.64|227.56|227.69|227.66|227.64|227.56|18
1758106790000|2025-09-17 10:59:50|||||||||11
1758106800000|2025-09-17 11:00:00|227.59|227.51|227.54|227.46|227.59|227.51|227.54|227.46|0
1758106810000|2025-09-17 11:00:10|227.59|227.51|227.59|227.51|227.59|227.51|227.59|227.51|16
1758106820000|2025-09-17 11:00:20||227.46||227.51||227.51||227.46|0
1758106830000|2025-09-17 11:00:30||227.46||227.51||227.51||227.46|0
1758106840000|2025-09-17 11:00:40|227.54|227.46|227.59|227.51|227.59|227.51|227.54|227.46|3
1758106850000|2025-09-17 11:00:50|227.54|227.46|227.54|227.46|227.54|227.51|227.54|227.46|0
1758106860000|2025-09-17 11:01:00|227.59|227.51|227.59|227.51|227.59|227.51|227.54|227.46|14
1758106870000|2025-09-17 11:01:10||227.46||227.51||227.51||227.46|1
1758106900000|2025-09-17 11:01:40|227.54|227.46|227.54|227.46|227.54|227.46|227.54|227.46|2
1758106910000|2025-09-17 11:01:50|||||||||1
1758106920000|2025-09-17 11:02:00|227.49|227.41|227.59|227.51|227.59|227.51|227.49|227.41|121
1758106930000|2025-09-17 11:02:10|||||||||40
1758106940000|2025-09-17 11:02:20|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|3
1758106950000|2025-09-17 11:02:30|||||||||2
1758106960000|2025-09-17 11:02:40|227.59|227.51|227.59|227.51|227.59|227.56|227.59|227.51|20
1758106970000|2025-09-17 11:02:50|227.54|227.46|227.49|227.41|227.59|227.51|227.49|227.41|54
1758106980000|2025-09-17 11:03:00|227.54||227.49||227.54||227.49||2
1758106990000|2025-09-17 11:03:10|227.54||227.49||227.54||227.49||9
1758107010000|2025-09-17 11:03:30|227.54||227.49||227.54||227.49||3
1758107020000|2025-09-17 11:03:40|227.54|227.46|227.49|227.41|227.54|227.46|227.49|227.41|4
1758107030000|2025-09-17 11:03:50||227.36||227.41||227.41||227.36|0
1758107040000|2025-09-17 11:04:00|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.36|0
1758107050000|2025-09-17 11:04:10||227.31||227.36||227.36||227.31|13
1758107060000|2025-09-17 11:04:20|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.26|6
1758107070000|2025-09-17 11:04:30||227.26||227.31||227.31||227.26|7
1758107080000|2025-09-17 11:04:40|227.34|227.26|227.44|227.36|227.44|227.36|227.34|227.26|10
1758107090000|2025-09-17 11:04:50|227.39|227.31|227.44|227.31|227.44|227.31|227.39|227.31|13
1758107100000|2025-09-17 11:05:00|227.39||227.39||227.39||227.39||0
1758107110000|2025-09-17 11:05:10|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.36|2
1758107120000|2025-09-17 11:05:20|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|2
1758107130000|2025-09-17 11:05:30|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.36|144
1758107140000|2025-09-17 11:05:40|227.39|227.31|227.44|227.36|227.44|227.36|227.39|227.31|2
1758107150000|2025-09-17 11:05:50||227.31||227.36||227.36||227.31|0
1758107160000|2025-09-17 11:06:00|||||||||1
1758107180000|2025-09-17 11:06:20|227.34|227.26|227.29|227.21|227.34|227.26|227.29|227.21|191
1758107190000|2025-09-17 11:06:30|227.24|227.16|227.29|227.21|227.29|227.21|227.24|227.16|8
1758107200000|2025-09-17 11:06:40|227.34|227.16|227.29|227.16|227.34|227.16|227.29|227.16|8
1758107210000|2025-09-17 11:06:50||227.21||227.21||227.21||227.21|0
1758107220000|2025-09-17 11:07:00|227.34|227.26|227.34|227.26|227.34|227.26|227.29|227.26|5
1758107240000|2025-09-17 11:07:20|227.39|227.31|227.44|227.31|227.44|227.36|227.39|227.26|8
1758107260000|2025-09-17 11:07:40|227.49|227.36|227.49|227.41|227.49|227.41|227.49|227.36|0
1758107270000|2025-09-17 11:07:50|227.44|227.36|227.44|227.36|227.44|227.41|227.44|227.36|4
1758107280000|2025-09-17 11:08:00|227.49||227.49||227.49||227.49||2
1758107290000|2025-09-17 11:08:10|227.54|227.41|227.54|227.41|227.54|227.41|227.49|227.36|0
1758107300000|2025-09-17 11:08:20|227.49|227.46|227.59|227.51|227.59|227.51|227.49|227.46|0
1758107310000|2025-09-17 11:08:30|227.54|227.46|227.59|227.46|227.59|227.46|227.54|227.46|0
1758107320000|2025-09-17 11:08:40|227.54||227.59||227.59||227.54||0
1758107330000|2025-09-17 11:08:50|227.54||227.54||227.54||227.54||0
1758107340000|2025-09-17 11:09:00|227.49|227.36|227.44|227.36|227.49|227.36|227.44|227.31|50
1758107350000|2025-09-17 11:09:10|227.49|227.41|227.54|227.46|227.54|227.46|227.44|227.41|1
1758107360000|2025-09-17 11:09:20||227.41||227.46||227.46||227.41|0
1758107380000|2025-09-17 11:09:40|227.59||227.59||227.59||227.54||1
1758107390000|2025-09-17 11:09:50|227.54|227.41|227.49|227.41|227.54|227.41|227.49|227.41|0
1758107400000|2025-09-17 11:10:00|227.54||227.49||227.54||227.49||0
1758107410000|2025-09-17 11:10:10||227.36||227.41||227.41||227.36|0
1758107420000|2025-09-17 11:10:20||227.36||227.36||227.41||227.36|0
1758107430000|2025-09-17 11:10:30|227.44|227.41|227.49|227.41|227.49|227.41|227.44|227.36|1
1758107440000|2025-09-17 11:10:40|227.54||227.54||227.54||227.54||6
1758107450000|2025-09-17 11:10:50|227.49||227.49||227.54||227.49||0
1758107460000|2025-09-17 11:11:00|227.44|227.36|227.49|227.36|227.49|227.41|227.44|227.36|3
1758107470000|2025-09-17 11:11:10||227.41||227.36||227.41||227.36|0
1758107480000|2025-09-17 11:11:20||227.41||227.41||227.41||227.36|0
1758107490000|2025-09-17 11:11:30|227.54|227.36|227.49|227.41|227.54|227.41|227.49|227.36|0
1758107500000|2025-09-17 11:11:40|227.54|227.36|227.49|227.36|227.54|227.41|227.49|227.36|0
1758107510000|2025-09-17 11:11:50|227.44|227.41|227.49|227.36|227.49|227.41|227.44|227.36|31
1758107520000|2025-09-17 11:12:00|227.44||227.49||227.49||227.44||0
1758107530000|2025-09-17 11:12:10|227.44|227.31|227.39|227.31|227.44|227.31|227.39|227.31|30
1758107540000|2025-09-17 11:12:20|227.34|227.26|227.39|227.26|227.39|227.31|227.34|227.26|1
1758107560000|2025-09-17 11:12:40|227.34|227.21|227.29|227.16|227.34|227.21|227.29|227.16|30
1758107570000|2025-09-17 11:12:50|227.24||227.24||227.24||227.24||0
1758107580000|2025-09-17 11:13:00|227.19|227.06|227.14|227.01|227.19|227.06|227.09|227.01|447
1758107590000|2025-09-17 11:13:10|227.19|227.06|227.14|227.06|227.19|227.06|227.14|227.06|1
1758107600000|2025-09-17 11:13:20|227.09|227.01|227.09|227.01|227.14|227.06|227.09|227.01|174
1758107610000|2025-09-17 11:13:30|227.14|227.06|227.19|227.11|227.19|227.11|227.14|227.01|41
1758107640000|2025-09-17 11:14:00|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|8
1758107650000|2025-09-17 11:14:10|227.29|227.11|227.29|227.21|227.29|227.21|227.29|227.11|58
1758107660000|2025-09-17 11:14:20|227.24|227.16|227.29|227.16|227.29|227.21|227.24|227.16|52
1758107670000|2025-09-17 11:14:30||227.21||227.16||227.21||227.16|0
1758107680000|2025-09-17 11:14:40||227.21||227.21||227.21||227.16|0
1758107690000|2025-09-17 11:14:50|||||||||1
1758107700000|2025-09-17 11:15:00|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|6
1758107710000|2025-09-17 11:15:10|227.39|227.31|227.39|227.31|227.44|227.31|227.39|227.31|0
1758107720000|2025-09-17 11:15:20|227.34|227.26|227.34|227.26|227.39|227.26|227.34|227.26|1
1758107730000|2025-09-17 11:15:30|227.39|227.21|227.34|227.26|227.39|227.26|227.34|227.21|0
1758107740000|2025-09-17 11:15:40|227.29|227.21|227.29|227.16|227.29|227.26|227.29|227.16|0
1758107750000|2025-09-17 11:15:50|227.24||227.29||227.29||227.24||6
1758107760000|2025-09-17 11:16:00|227.34|227.21|227.29|227.21|227.34|227.21|227.29|227.16|0
1758107770000|2025-09-17 11:16:10|227.24|227.16|227.29|227.16|227.29|227.16|227.24|227.16|0
1758107780000|2025-09-17 11:16:20|227.24|227.11|227.24|227.16|227.29|227.16|227.24|227.11|0
1758107790000|2025-09-17 11:16:30|227.19|227.11|227.24|227.11|227.24|227.11|227.19|227.11|6
1758107800000|2025-09-17 11:16:40||227.16||227.16||227.16||227.11|0
1758107810000|2025-09-17 11:16:50||227.11||227.11||227.16||227.11|2
1758107820000|2025-09-17 11:17:00||227.16||227.16||227.16||227.11|0
1758107830000|2025-09-17 11:17:10|227.19|227.06|227.14|227.06|227.19|227.06|227.14|227.06|128
1758107840000|2025-09-17 11:17:20|227.19||227.14||227.19||227.14||0
1758107850000|2025-09-17 11:17:30|227.09|227.01|227.19|227.06|227.19|227.11|227.09|227.01|4
1758107860000|2025-09-17 11:17:40||227.11||227.11||227.11||227.06|1
1758107870000|2025-09-17 11:17:50|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|3
1758107880000|2025-09-17 11:18:00|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|3
1758107890000|2025-09-17 11:18:10|227.34|227.26|227.34|227.21|227.34|227.26|227.34|227.21|9
1758107900000|2025-09-17 11:18:20|227.39|227.26|227.39|227.31|227.39|227.31|227.39|227.21|107
1758107910000|2025-09-17 11:18:30|227.44||227.44||227.44||227.44||134
1758107920000|2025-09-17 11:18:40|227.39||227.39||227.44||227.39||480
1758107930000|2025-09-17 11:18:50|||||||||39
1758107950000|2025-09-17 11:19:10|||||||||50
1758107960000|2025-09-17 11:19:20|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|37
1758107970000|2025-09-17 11:19:30|227.29|227.21|227.24|227.16|227.29|227.21|227.24|227.16|58
1758107980000|2025-09-17 11:19:40|||||||||1
1758107990000|2025-09-17 11:19:50||227.11||227.11||227.16||227.11|2
1758108000000|2025-09-17 11:20:00||227.16||227.16||227.16||227.11|0
1758108010000|2025-09-17 11:20:10|||||||||4
1758108020000|2025-09-17 11:20:20|227.19|227.11|227.24|227.16|227.24|227.16|227.19|227.11|11
1758108030000|2025-09-17 11:20:30||227.11||227.16||227.16||227.11|0
1758108040000|2025-09-17 11:20:40||227.11||227.16||227.16||227.11|0
1758108050000|2025-09-17 11:20:50||227.11||227.16||227.16||227.11|0
1758108060000|2025-09-17 11:21:00|||||||||4
1758108070000|2025-09-17 11:21:10||227.11||227.16||227.16||227.11|0
1758108090000|2025-09-17 11:21:30|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.16|12
1758108100000|2025-09-17 11:21:40|227.24|227.16|227.29|227.16|227.29|227.16|227.24|227.16|3
1758108110000|2025-09-17 11:21:50|227.24|227.21|227.24|227.16|227.24|227.21|227.24|227.16|4382
1758108120000|2025-09-17 11:22:00|227.29|227.11|227.29|227.21|227.29|227.21|227.29|227.11|292
1758108130000|2025-09-17 11:22:10|227.34|227.26|227.34|227.21|227.34|227.26|227.34|227.21|8
1758108140000|2025-09-17 11:22:20||227.26||227.26||227.26||227.21|0
1758108160000|2025-09-17 11:22:40|227.39|227.31|227.44|227.36|227.44|227.36|227.39|227.31|152
1758108170000|2025-09-17 11:22:50|227.49|227.41|227.54|227.46|227.54|227.46|227.49|227.41|87
1758108180000|2025-09-17 11:23:00|227.49|227.41|227.49|227.41|227.49|227.41|227.49|227.41|9
1758108190000|2025-09-17 11:23:10|227.54||227.54||227.54||227.49||66
1758108200000|2025-09-17 11:23:20||227.46||227.41||227.46||227.41|12
1758108210000|2025-09-17 11:23:30|227.49|227.46|227.54|227.41|227.54|227.46|227.49|227.41|1
1758108220000|2025-09-17 11:23:40|227.49||227.49||227.49||227.49||0
1758108230000|2025-09-17 11:23:50||227.36||227.41||227.41||227.36|1
1758108240000|2025-09-17 11:24:00|227.44|227.36|227.39|227.31|227.44|227.41|227.39|227.31|126
1758108250000|2025-09-17 11:24:10|227.44|227.36|227.44|227.31|227.44|227.36|227.44|227.31|0
1758108260000|2025-09-17 11:24:20|227.39|227.26|227.39|227.31|227.44|227.31|227.39|227.26|4
1758108280000|2025-09-17 11:24:40|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.36|0
1758108290000|2025-09-17 11:24:50|227.39|227.31|227.44|227.31|227.44|227.31|227.39|227.31|0
1758108300000|2025-09-17 11:25:00|227.39|227.26|227.39|227.26|227.39|227.31|227.39|227.26|41
1758108310000|2025-09-17 11:25:10||227.31||227.26||227.31||227.26|2
1758108320000|2025-09-17 11:25:20||227.31||227.31||227.31||227.26|0
1758108330000|2025-09-17 11:25:30||227.26||227.31||227.31||227.26|0
1758108340000|2025-09-17 11:25:40|227.34|227.26|227.39|227.26|227.39|227.31|227.34|227.26|1
1758108360000|2025-09-17 11:26:00||227.31||227.31||227.31||227.26|0
1758108370000|2025-09-17 11:26:10|227.44|227.26|227.39|227.26|227.44|227.26|227.39|227.26|3
1758108380000|2025-09-17 11:26:20||227.31||227.31||227.31||227.31|0
1758108390000|2025-09-17 11:26:30|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|0
1758108400000|2025-09-17 11:26:40|227.39|227.21|227.39|227.26|227.39|227.26|227.39|227.21|6
1758108410000|2025-09-17 11:26:50||227.31||227.26||227.31||227.26|0
1758108420000|2025-09-17 11:27:00||227.31||227.31||227.31||227.31|0
1758108440000|2025-09-17 11:27:20|227.44||227.44||227.44||227.44||3
1758108450000|2025-09-17 11:27:30|227.39|227.26|227.39|227.26|227.44|227.26|227.39|227.26|5
1758108460000|2025-09-17 11:27:40|227.34||227.39||227.39||227.34||0
1758108470000|2025-09-17 11:27:50|||||||||106
1758108480000|2025-09-17 11:28:00||227.31||227.26||227.31||227.26|6
1758108490000|2025-09-17 11:28:10||227.31||227.31||227.31||227.26|9
1758108500000|2025-09-17 11:28:20||227.26||227.26||227.26||227.26|3
1758108510000|2025-09-17 11:28:30|227.44|227.31|227.44|227.31|227.44|227.31|227.44|227.31|20
1758108540000|2025-09-17 11:29:00|227.39||227.39||227.39||227.39||0
1758108550000|2025-09-17 11:29:10|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.31|1
1758108560000|2025-09-17 11:29:20||227.31||227.36||227.36||227.31|1
1758108580000|2025-09-17 11:29:40|227.49|227.41|227.49|227.41|227.49|227.41|227.49|227.41|1
1758108590000|2025-09-17 11:29:50|227.44|227.36|227.44|227.31|227.44|227.41|227.44|227.31|0
1758108600000|2025-09-17 11:30:00|227.39|227.26|227.49|227.41|227.49|227.41|227.39|227.26|10
1758108610000|2025-09-17 11:30:10||227.36||227.41||227.41||227.36|0
1758108620000|2025-09-17 11:30:20|227.54|227.46|227.54|227.46|227.54|227.46|227.54|227.41|2
1758108630000|2025-09-17 11:30:30||227.41||227.46||227.46||227.41|0
1758108650000|2025-09-17 11:30:50|227.64|227.51|227.64|227.51|227.64|227.56|227.64|227.51|1
1758108660000|2025-09-17 11:31:00||227.56||227.56||227.56||227.51|1
1758108670000|2025-09-17 11:31:10|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.56|54
1758108680000|2025-09-17 11:31:20|227.74|227.66|227.74|227.61|227.74|227.66|227.74|227.61|18
1758108690000|2025-09-17 11:31:30|227.69|227.66|227.74|227.66|227.74|227.66|227.69|227.66|6
1758108700000|2025-09-17 11:31:40|227.69|227.61|227.69|227.61|227.74|227.61|227.69|227.61|200
1758108710000|2025-09-17 11:31:50||227.56||227.56||227.56||227.56|12
1758108720000|2025-09-17 11:32:00|227.74|227.61|227.74|227.61|227.74|227.61|227.69|227.56|56
1758108730000|2025-09-17 11:32:10|227.69|227.56|227.74|227.61|227.74|227.61|227.69|227.56|0
1758108740000|2025-09-17 11:32:20|227.69||227.74||227.74||227.69||1
1758108750000|2025-09-17 11:32:30|227.69||227.74||227.74||227.69||0
1758108760000|2025-09-17 11:32:40|227.69|227.66|227.74|227.61|227.74|227.66|227.69|227.61|11
1758108780000|2025-09-17 11:33:00||227.66||227.66||227.66||227.61|17
1758108790000|2025-09-17 11:33:10||227.61||227.66||227.66||227.61|1958
1758108810000|2025-09-17 11:33:30||227.61||227.61||227.66||227.61|9
1758108820000|2025-09-17 11:33:40|227.69||227.69||227.74||227.69||0
1758108830000|2025-09-17 11:33:50|227.74|227.66|227.69|227.61|227.74|227.66|227.69|227.61|32
1758108850000|2025-09-17 11:34:10|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.61|24
1758108860000|2025-09-17 11:34:20|227.69|227.61|227.74|227.61|227.74|227.61|227.69|227.61|2
1758108870000|2025-09-17 11:34:30|227.69||227.74||227.74||227.69||0
1758108890000|2025-09-17 11:34:50|227.69||227.74||227.74||227.69||0
1758108900000|2025-09-17 11:35:00|227.79|227.66|227.79|227.66|227.79|227.66|227.79|227.66|100
1758108910000|2025-09-17 11:35:10||227.71||227.66||227.71||227.66|0
1758108920000|2025-09-17 11:35:20|227.74|227.61|227.74|227.66|227.74|227.66|227.74|227.61|101
1758108930000|2025-09-17 11:35:30|227.79|227.71|227.74|227.61|227.79|227.71|227.74|227.61|75
1758108950000|2025-09-17 11:35:50|227.69||227.74||227.74||227.69||0
1758108970000|2025-09-17 11:36:10||227.66||227.61||227.66||227.61|3
1758108990000|2025-09-17 11:36:30||227.66||227.66||227.66||227.66|0
1758109000000|2025-09-17 11:36:40|227.79|227.71|227.79|227.66|227.84|227.71|227.79|227.66|142
1758109010000|2025-09-17 11:36:50||227.71||227.66||227.71||227.66|0
1758109040000|2025-09-17 11:37:20||227.71||227.66||227.71||227.66|0
1758109060000|2025-09-17 11:37:40||227.71||227.71||227.71||227.66|0
1758109070000|2025-09-17 11:37:50|227.84|227.76|227.84|227.71|227.84|227.76|227.84|227.71|12
1758109090000|2025-09-17 11:38:10||227.76||227.76||227.76||227.76|0
1758109100000|2025-09-17 11:38:20|227.89||227.89||227.89||227.89||2
1758109130000|2025-09-17 11:38:50|227.84||227.89||227.89||227.84||2
1758109140000|2025-09-17 11:39:00|227.94|227.81|227.94|227.81|227.94|227.81|227.94|227.81|126
1758109160000|2025-09-17 11:39:20||227.86||227.86||227.86||227.86|600
1758109190000|2025-09-17 11:39:50||227.81||227.86||227.86||227.81|5
1758109200000|2025-09-17 11:40:00|227.99||227.99||227.99||227.99||0
1758109210000|2025-09-17 11:40:10|227.94||227.99||227.99||227.94||0
1758109220000|2025-09-17 11:40:20|227.94|227.76|227.89|227.76|227.94|227.76|227.89|227.76|125
1758109230000|2025-09-17 11:40:30|227.84||227.89||227.89||227.84||9
1758109240000|2025-09-17 11:40:40||227.81||227.76||227.81||227.76|11
1758109260000|2025-09-17 11:41:00|227.84|227.71|227.84|227.71|227.89|227.71|227.84|227.71|10
1758109290000|2025-09-17 11:41:30|227.79|227.76|227.84|227.71|227.84|227.76|227.79|227.71|15
1758109300000|2025-09-17 11:41:40||227.76||227.71||227.76||227.71|3
1758109310000|2025-09-17 11:41:50|227.79|227.76|227.84|227.71|227.84|227.76|227.79|227.71|0
1758109320000|2025-09-17 11:42:00|227.79|227.66|227.79|227.66|227.79|227.66|227.79|227.66|8
1758109340000|2025-09-17 11:42:20||227.71||227.71||227.71||227.71|6
1758109350000|2025-09-17 11:42:30|227.84|227.76|227.89|227.76|227.89|227.76|227.84|227.76|1
1758109360000|2025-09-17 11:42:40|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|0
1758109370000|2025-09-17 11:42:50||227.71||227.71||227.71||227.71|0
1758109380000|2025-09-17 11:43:00|227.79|227.76|227.84|227.76|227.84|227.76|227.79|227.76|2
1758109390000|2025-09-17 11:43:10|227.89|227.71|227.84|227.76|227.89|227.76|227.84|227.71|2
1758109400000|2025-09-17 11:43:20||227.71||227.71||227.71||227.71|7
1758109420000|2025-09-17 11:43:40||227.76||227.71||227.76||227.71|0
1758109440000|2025-09-17 11:44:00|227.79||227.84||227.84||227.79||3
1758109460000|2025-09-17 11:44:20|227.79|227.66|227.79|227.71|227.79|227.71|227.79|227.66|1
1758109470000|2025-09-17 11:44:30|227.84|227.66|227.79|227.71|227.84|227.71|227.79|227.66|2
1758109480000|2025-09-17 11:44:40||227.66||227.66||227.66||227.66|0
1758109500000|2025-09-17 11:45:00||227.71||227.71||227.71||227.71|2
1758109510000|2025-09-17 11:45:10|227.84||227.79||227.84||227.79||0
1758109520000|2025-09-17 11:45:20|227.84||227.79||227.84||227.79||0
1758109570000|2025-09-17 11:46:10|227.74|227.66|227.74|227.66|227.79|227.66|227.74|227.66|13
1758109580000|2025-09-17 11:46:20|227.79||227.74||227.79||227.74||0
1758109590000|2025-09-17 11:46:30||227.61||227.61||227.66||227.61|0
1758109600000|2025-09-17 11:46:40||227.66||227.66||227.66||227.61|5
1758109610000|2025-09-17 11:46:50||227.61||227.61||227.61||227.61|0
1758109620000|2025-09-17 11:47:00|227.69|227.56|227.69|227.56|227.74|227.56|227.69|227.56|0
1758109630000|2025-09-17 11:47:10|227.64||227.64||227.64||227.64||0
1758109650000|2025-09-17 11:47:30|||||||||3
1758109670000|2025-09-17 11:47:50||227.51||227.56||227.56||227.51|8
1758109700000|2025-09-17 11:48:20|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.56|1
1758109710000|2025-09-17 11:48:30||227.56||227.61||227.61||227.56|0
1758109730000|2025-09-17 11:48:50|227.74|227.66|227.69|227.61|227.74|227.66|227.69|227.61|2
1758109750000|2025-09-17 11:49:10|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|4
1758109770000|2025-09-17 11:49:30|227.59|227.51|227.54|227.46|227.59|227.51|227.54|227.46|59
1758109780000|2025-09-17 11:49:40|227.59||227.59||227.59||227.54||23
1758109790000|2025-09-17 11:49:50|227.54|227.51|227.59|227.46|227.59|227.51|227.54|227.46|6
1758109800000|2025-09-17 11:50:00|227.54|227.51|227.59|227.51|227.59|227.51|227.54|227.51|0
1758109810000|2025-09-17 11:50:10|227.54|227.46|227.59|227.46|227.59|227.46|227.54|227.46|4
1758109820000|2025-09-17 11:50:20|227.54|227.51|227.54|227.46|227.59|227.51|227.54|227.46|0
1758109830000|2025-09-17 11:50:30|227.59|227.41|227.54|227.41|227.59|227.41|227.54|227.41|5
1758109840000|2025-09-17 11:50:40|227.59|227.46|227.54|227.46|227.59|227.46|227.54|227.46|0
1758109860000|2025-09-17 11:51:00||227.41||227.41||227.46||227.41|17
1758109870000|2025-09-17 11:51:10|227.49||227.49||227.49||227.49||0
1758109880000|2025-09-17 11:51:20|227.54|227.46|227.54|227.46|227.54|227.46|227.54|227.46|7
1758109890000|2025-09-17 11:51:30||227.41||227.41||227.41||227.41|3
1758109900000|2025-09-17 11:51:40|227.49||227.54||227.54||227.49||0
1758109910000|2025-09-17 11:51:50||227.46||227.41||227.46||227.41|0
1758109920000|2025-09-17 11:52:00|227.49|227.36|227.44|227.36|227.49|227.36|227.44|227.36|2
1758109970000|2025-09-17 11:52:50|227.49|227.41|227.44|227.31|227.49|227.41|227.44|227.31|45
1758109980000|2025-09-17 11:53:00|227.49|227.36|227.49|227.36|227.49|227.36|227.44|227.36|0
1758109990000|2025-09-17 11:53:10|227.44||227.49||227.49||227.44||0
1758110000000|2025-09-17 11:53:20|227.54|227.41|227.54|227.41|227.54|227.41|227.54|227.36|0
1758110010000|2025-09-17 11:53:30||227.46||227.46||227.46||227.41|0
1758110020000|2025-09-17 11:53:40|227.49|227.41|227.49|227.41|227.49|227.41|227.49|227.36|0
1758110030000|2025-09-17 11:53:50||227.36||227.41||227.41||227.36|4
1758110040000|2025-09-17 11:54:00|227.54||227.49||227.54||227.49||0
1758110060000|2025-09-17 11:54:20|227.54|227.46|227.54|227.41|227.54|227.46|227.49|227.41|3
1758110070000|2025-09-17 11:54:30|227.49|227.46|227.54|227.41|227.54|227.46|227.49|227.41|2
1758110080000|2025-09-17 11:54:40|227.49|227.46|227.49|227.41|227.49|227.46|227.49|227.41|4
1758110090000|2025-09-17 11:54:50|||||||||2
1758110100000|2025-09-17 11:55:00||227.36||227.41||227.41||227.36|8
1758110120000|2025-09-17 11:55:20||227.36||227.41||227.41||227.36|2
1758110140000|2025-09-17 11:55:40|227.54|227.46|227.54|227.41|227.54|227.46|227.54|227.41|1
1758110150000|2025-09-17 11:55:50|227.49||227.49||227.49||227.49||0
1758110160000|2025-09-17 11:56:00|227.54|227.46|227.54|227.41|227.54|227.46|227.49|227.41|0
1758110180000|2025-09-17 11:56:20||227.46||227.46||227.46||227.46|0
1758110190000|2025-09-17 11:56:30||227.41||227.41||227.41||227.41|0
1758110200000|2025-09-17 11:56:40||227.46||227.41||227.46||227.41|0
1758110210000|2025-09-17 11:56:50|227.49||227.49||227.54||227.49||0
1758110220000|2025-09-17 11:57:00|227.44|227.36|227.44|227.31|227.44|227.36|227.39|227.31|33
1758110230000|2025-09-17 11:57:10|227.39|227.26|227.39|227.26|227.39|227.26|227.39|227.26|1
1758110240000|2025-09-17 11:57:20|227.34||227.39||227.39||227.34||0
1758110250000|2025-09-17 11:57:30|227.34||227.39||227.39||227.34||0
1758110260000|2025-09-17 11:57:40|227.34||227.34||227.34||227.34||0
1758110270000|2025-09-17 11:57:50|227.39||227.34||227.39||227.34||8
1758110280000|2025-09-17 11:58:00|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|1
1758110290000|2025-09-17 11:58:10|||||||||3
1758110300000|2025-09-17 11:58:20|227.34||227.29||227.34||227.29||100
1758110310000|2025-09-17 11:58:30|227.34||227.29||227.34||227.29||0
1758110350000|2025-09-17 11:59:10|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.21|5
1758110360000|2025-09-17 11:59:20||227.21||227.21||227.26||227.21|0
1758110370000|2025-09-17 11:59:30||227.26||227.21||227.26||227.21|2
1758110390000|2025-09-17 11:59:50|227.29|227.26|227.29|227.21|227.34|227.26|227.29|227.21|2000
1758110400000|2025-09-17 12:00:00|227.24|227.16|227.14|227.06|227.24|227.16|227.14|227.06|36
1758110410000|2025-09-17 12:00:10|227.19|227.01|227.09|227.01|227.19|227.01|227.09|227.01|15
1758110420000|2025-09-17 12:00:20|227.14||227.14||227.14||227.09||1
1758110430000|2025-09-17 12:00:30|227.09|226.96|227.04|226.96|227.09|226.96|226.99|226.91|215
1758110440000|2025-09-17 12:00:40|227.09|227.01|227.14|227.01|227.14|227.01|227.09|226.96|14
1758110450000|2025-09-17 12:00:50|227.09|226.96|227.09|227.01|227.14|227.01|227.09|226.96|3
1758110460000|2025-09-17 12:01:00|227.04|226.96|227.04|226.96|227.04|226.96|227.04|226.96|0
1758110470000|2025-09-17 12:01:10|227.09||227.04||227.09||227.04||0
1758110480000|2025-09-17 12:01:20|226.99|226.91|226.99|226.91|227.04|226.91|226.99|226.91|7
1758110490000|2025-09-17 12:01:30|226.94|226.86|226.99|226.86|226.99|226.91|226.94|226.86|9
1758110500000|2025-09-17 12:01:40|227.04|226.91|227.14|227.01|227.14|227.01|227.04|226.91|37
1758110510000|2025-09-17 12:01:50|227.09|227.06|227.09|227.01|227.14|227.06|227.09|227.01|7
1758110520000|2025-09-17 12:02:00|227.14||227.14||227.14||227.09||1
1758110530000|2025-09-17 12:02:10|227.09|227.06|227.19|227.11|227.19|227.11|227.09|227.06|0
1758110540000|2025-09-17 12:02:20||227.06||227.11||227.11||227.06|4
1758110550000|2025-09-17 12:02:30||227.06||227.11||227.11||227.06|0
1758110560000|2025-09-17 12:02:40|227.14|227.06|227.19|227.11|227.19|227.11|227.14|227.06|1
1758110570000|2025-09-17 12:02:50|227.29|227.16|227.34|227.26|227.34|227.26|227.24|227.16|25
1758110580000|2025-09-17 12:03:00|227.39|227.21|227.34|227.26|227.39|227.26|227.34|227.21|0
1758110590000|2025-09-17 12:03:10|227.29|227.21|227.29|227.21|227.29|227.26|227.29|227.21|7
1758110600000|2025-09-17 12:03:20||227.16||227.21||227.21||227.16|15
1758110610000|2025-09-17 12:03:30||227.16||227.16||227.21||227.16|6
1758110620000|2025-09-17 12:03:40||227.21||227.16||227.21||227.16|0
1758110630000|2025-09-17 12:03:50||227.21||227.16||227.21||227.16|1
1758110640000|2025-09-17 12:04:00|227.24|227.11|227.19|227.11|227.24|227.11|227.19|227.11|0
1758110650000|2025-09-17 12:04:10|227.24||227.24||227.24||227.24||8
1758110660000|2025-09-17 12:04:20|227.29|227.16|227.19|227.06|227.29|227.16|227.19|227.06|0
1758110670000|2025-09-17 12:04:30||227.11||227.11||227.11||227.11|0
1758110680000|2025-09-17 12:04:40||227.06||227.11||227.11||227.06|2
1758110710000|2025-09-17 12:05:10|227.14|227.06|227.14|227.01|227.19|227.11|227.14|227.01|58
1758110720000|2025-09-17 12:05:20|227.19|227.06|227.19|227.06|227.19|227.06|227.14|227.01|0
1758110730000|2025-09-17 12:05:30|227.14|227.01|227.09|226.96|227.19|227.01|227.04|226.96|8
1758110740000|2025-09-17 12:05:40|227.04|227.01|227.09|226.96|227.09|227.01|227.04|226.96|5
1758110750000|2025-09-17 12:05:50|227.14|227.01|227.14|227.06|227.14|227.06|227.14|226.96|9
1758110760000|2025-09-17 12:06:00|227.09|227.01|227.14|227.06|227.14|227.06|227.09|227.01|3
1758110780000|2025-09-17 12:06:20|227.19|227.11|227.19|227.06|227.19|227.11|227.19|227.06|0
1758110790000|2025-09-17 12:06:30|227.14||227.19||227.19||227.14||8
1758110800000|2025-09-17 12:06:40|227.24|227.11|227.24|227.11|227.24|227.16|227.19|227.11|73
1758110810000|2025-09-17 12:06:50||227.16||227.16||227.16||227.16|5
1758110820000|2025-09-17 12:07:00|227.29||227.29||227.29||227.29||0
1758110830000|2025-09-17 12:07:10|227.24|227.21|227.29|227.16|227.29|227.21|227.24|227.16|0
1758110840000|2025-09-17 12:07:20|227.24||227.29||227.29||227.24||0
1758110850000|2025-09-17 12:07:30|227.24|227.21|227.29|227.16|227.29|227.21|227.24|227.16|1
1758110860000|2025-09-17 12:07:40|227.24||227.24||227.29||227.24||2
1758110890000|2025-09-17 12:08:10|||||||||35
1758110900000|2025-09-17 12:08:20|227.19|227.06|227.14|227.06|227.19|227.06|227.09|227.01|33
1758110910000|2025-09-17 12:08:30|227.09|227.01|227.04|226.91|227.09|227.01|227.04|226.91|132
1758110920000|2025-09-17 12:08:40|226.99||226.99||227.04||226.99||0
1758110930000|2025-09-17 12:08:50|227.04||226.99||227.04||226.99||0
1758110950000|2025-09-17 12:09:10|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.86|7
1758110960000|2025-09-17 12:09:20||226.81||226.86||226.86||226.81|3
1758110970000|2025-09-17 12:09:30|226.89|226.81|226.89|226.76|226.89|226.81|226.89|226.76|267
1758110980000|2025-09-17 12:09:40|226.84||226.84||226.84||226.84||0
1758110990000|2025-09-17 12:09:50|||||||||1
1758111000000|2025-09-17 12:10:00|226.79|226.71|226.79|226.71|226.84|226.71|226.79|226.66|131
1758111010000|2025-09-17 12:10:10|226.84||226.79||226.84||226.79||3
1758111020000|2025-09-17 12:10:20|226.84||226.84||226.84||226.84||2
1758111030000|2025-09-17 12:10:30|226.79||226.79||226.84||226.79||0
1758111040000|2025-09-17 12:10:40|226.74|226.66|226.79|226.66|226.79|226.66|226.74|226.66|2
1758111050000|2025-09-17 12:10:50||226.71||226.71||226.71||226.71|2
1758111060000|2025-09-17 12:11:00||226.66||226.71||226.71||226.66|9
1758111070000|2025-09-17 12:11:10|226.74|226.66|226.74|226.66|226.74|226.66|226.74|226.66|1005
1758111080000|2025-09-17 12:11:20|226.79||226.74||226.79||226.74||3
1758111090000|2025-09-17 12:11:30|226.79|226.71|226.79|226.66|226.79|226.71|226.79|226.66|1
1758111100000|2025-09-17 12:11:40|226.84|226.71|226.84|226.71|226.84|226.76|226.79|226.66|0
1758111110000|2025-09-17 12:11:50|226.79|226.66|226.79|226.71|226.84|226.71|226.79|226.66|0
1758111120000|2025-09-17 12:12:00|226.74|226.66|226.79|226.66|226.79|226.66|226.74|226.66|211
1758111130000|2025-09-17 12:12:10|226.74||226.79||226.79||226.74||1
1758111140000|2025-09-17 12:12:20|226.74||226.79||226.79||226.74||1
1758111150000|2025-09-17 12:12:30|226.74||226.79||226.79||226.74||0
1758111160000|2025-09-17 12:12:40|226.74|226.61|226.74|226.66|226.74|226.66|226.74|226.61|40
1758111170000|2025-09-17 12:12:50||226.61||226.61||226.61||226.61|25
1758111180000|2025-09-17 12:13:00|226.69|226.66|226.74|226.61|226.74|226.66|226.69|226.56|86
1758111210000|2025-09-17 12:13:30|226.69||226.69||226.69||226.69||0
1758111220000|2025-09-17 12:13:40||226.56||226.56||226.61||226.56|16
1758111230000|2025-09-17 12:13:50||226.61||226.56||226.61||226.56|0
1758111240000|2025-09-17 12:14:00|226.64||226.69||226.69||226.64||4
1758111250000|2025-09-17 12:14:10|226.64|226.51|226.64|226.51|226.64|226.51|226.64|226.51|5
1758111260000|2025-09-17 12:14:20|226.59|226.56|226.64|226.51|226.64|226.56|226.59|226.51|15
1758111270000|2025-09-17 12:14:30||226.56||226.56||226.56||226.56|2
1758111280000|2025-09-17 12:14:40|226.69||226.69||226.69||226.69||30
1758111300000|2025-09-17 12:15:00|226.64||226.69||226.69||226.64||5
1758111310000|2025-09-17 12:15:10|226.74|226.61|226.79|226.66|226.79|226.66|226.74|226.61|35
1758111330000|2025-09-17 12:15:30|226.74|226.61|226.69|226.56|226.74|226.61|226.69|226.56|6
1758111340000|2025-09-17 12:15:40|226.64|226.51|226.59|226.51|226.64|226.51|226.59|226.46|0
1758111350000|2025-09-17 12:15:50|||||||||1
1758111370000|2025-09-17 12:16:10|226.64||226.64||226.64||226.64||10
1758111380000|2025-09-17 12:16:20|226.69|226.56|226.69|226.61|226.69|226.61|226.64|226.56|14
1758111390000|2025-09-17 12:16:30|226.74|226.66|226.84|226.71|226.84|226.71|226.74|226.66|16
1758111400000|2025-09-17 12:16:40|226.89|226.76|226.84|226.76|226.89|226.76|226.84|226.71|7
1758111410000|2025-09-17 12:16:50|226.89||226.89||226.89||226.84||0
1758111420000|2025-09-17 12:17:00|226.84|226.81|226.89|226.76|226.89|226.81|226.84|226.76|4
1758111430000|2025-09-17 12:17:10||226.81||226.81||226.81||226.81|0
1758111440000|2025-09-17 12:17:20|226.84|226.76|226.89|226.76|226.89|226.76|226.84|226.71|0
1758111450000|2025-09-17 12:17:30|226.84|226.81|226.89|226.81|226.89|226.81|226.84|226.81|0
1758111460000|2025-09-17 12:17:40|||||||||4
1758111470000|2025-09-17 12:17:50|226.94|226.86|226.89|226.81|226.94|226.86|226.89|226.81|21
1758111480000|2025-09-17 12:18:00|226.94||226.94||226.94||226.89||0
1758111490000|2025-09-17 12:18:10|226.89||226.94||226.94||226.89||1
1758111500000|2025-09-17 12:18:20|226.99|226.86|227.04|226.96|227.04|226.96|226.99|226.86|62
1758111510000|2025-09-17 12:18:30||226.91||226.96||226.96||226.91|51
1758111520000|2025-09-17 12:18:40|226.99|226.91|226.94|226.86|226.99|226.91|226.94|226.86|8
1758111530000|2025-09-17 12:18:50|226.89|226.81|226.89|226.81|226.89|226.81|226.89|226.81|6
1758111560000|2025-09-17 12:19:20|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.81|6
1758111570000|2025-09-17 12:19:30|226.89|226.81|226.94|226.81|226.94|226.86|226.89|226.81|1
1758111590000|2025-09-17 12:19:50||226.86||226.81||226.86||226.81|1
1758111600000|2025-09-17 12:20:00|226.89||226.89||226.89||226.89||0
1758111610000|2025-09-17 12:20:10|226.94|226.86|226.99|226.91|226.99|226.91|226.94|226.81|100
1758111620000|2025-09-17 12:20:20||226.86||226.91||226.91||226.86|0
1758111630000|2025-09-17 12:20:30|226.94|226.86|226.89|226.81|226.94|226.91|226.89|226.81|10
1758111640000|2025-09-17 12:20:40|226.84|226.76|226.84|226.71|226.84|226.76|226.79|226.71|4
1758111650000|2025-09-17 12:20:50|226.79|226.61|226.74|226.61|226.79|226.66|226.69|226.61|207
1758111660000|2025-09-17 12:21:00|226.69|226.66|226.74|226.66|226.74|226.66|226.69|226.61|1
1758111670000|2025-09-17 12:21:10|||||||||23
1758111680000|2025-09-17 12:21:20|226.79|226.61|226.74|226.61|226.79|226.61|226.69|226.61|2
1758111690000|2025-09-17 12:21:30|226.79|226.66|226.74|226.61|226.79|226.66|226.74|226.61|1
1758111700000|2025-09-17 12:21:40|226.79|226.66|226.79|226.66|226.79|226.66|226.74|226.61|7
1758111710000|2025-09-17 12:21:50|226.84|226.71|226.79|226.71|226.84|226.71|226.79|226.66|37
1758111720000|2025-09-17 12:22:00|226.89|226.76|226.84|226.76|226.89|226.76|226.84|226.76|37
1758111730000|2025-09-17 12:22:10|226.89|226.81|226.89|226.81|226.89|226.81|226.89|226.81|0
1758111740000|2025-09-17 12:22:20|||||||||3
1758111750000|2025-09-17 12:22:30|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.86|10
1758111760000|2025-09-17 12:22:40|226.99|226.91|226.99|226.86|226.99|226.91|226.99|226.86|77
1758111770000|2025-09-17 12:22:50|226.94|226.81|226.89|226.81|226.94|226.81|226.89|226.81|8
1758111780000|2025-09-17 12:23:00|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.81|2
1758111790000|2025-09-17 12:23:10||226.81||226.81||226.86||226.81|0
1758111800000|2025-09-17 12:23:20|226.99|226.86|226.99|226.86|226.99|226.86|226.99|226.86|0
1758111810000|2025-09-17 12:23:30||226.91||226.91||226.91||226.91|7
1758111820000|2025-09-17 12:23:40|227.04|226.86|226.99|226.86|227.04|226.86|226.99|226.86|19
1758111830000|2025-09-17 12:23:50|226.94|226.91|226.94|226.86|226.94|226.91|226.94|226.86|4
1758111840000|2025-09-17 12:24:00|||||||||1
1758111860000|2025-09-17 12:24:20|226.99|226.91|226.99|226.91|226.99|226.91|226.99|226.86|1
1758111870000|2025-09-17 12:24:30||226.86||226.91||226.91||226.86|29
1758111880000|2025-09-17 12:24:40||226.86||226.91||226.91||226.86|0
1758111890000|2025-09-17 12:24:50|226.94|226.86|226.94|226.86|226.94|226.91|226.94|226.86|5
1758111900000|2025-09-17 12:25:00|226.89|226.81|226.94|226.86|226.94|226.86|226.89|226.81|12
1758111910000|2025-09-17 12:25:10||226.81||226.86||226.86||226.81|29
1758111920000|2025-09-17 12:25:20|226.89|226.81|226.94|226.81|226.94|226.86|226.89|226.81|449
1758111930000|2025-09-17 12:25:30||226.86||226.81||226.86||226.81|0
1758111940000|2025-09-17 12:25:40|226.89|226.86|226.94|226.81|226.94|226.86|226.89|226.81|9
1758111950000|2025-09-17 12:25:50||226.86||226.86||226.86||226.86|14
1758111960000|2025-09-17 12:26:00|226.99|226.91|226.99|226.91|226.99|226.91|226.99|226.91|14
1758111970000|2025-09-17 12:26:10|227.04|226.96|227.04|226.96|227.04|226.96|227.04|226.96|6
1758111980000|2025-09-17 12:26:20|226.99|226.91|226.99|226.91|227.04|226.91|226.99|226.91|0
1758111990000|2025-09-17 12:26:30|227.04|226.96|227.04|226.91|227.04|226.96|226.99|226.91|56
1758112000000|2025-09-17 12:26:40|226.99||226.99||226.99||226.99||0
1758112010000|2025-09-17 12:26:50|227.04||227.04||227.04||226.99||0
1758112020000|2025-09-17 12:27:00|226.99||226.99||227.04||226.99||0
1758112050000|2025-09-17 12:27:30|227.04|226.96|227.04|226.96|227.04|226.96|227.04|226.96|0
1758112060000|2025-09-17 12:27:40|226.99|226.91|227.04|226.96|227.04|226.96|226.99|226.91|1
1758112070000|2025-09-17 12:27:50|227.09|227.01|227.09|227.01|227.09|227.01|227.09|226.96|123
1758112080000|2025-09-17 12:28:00|227.04|226.96|227.09|226.96|227.09|226.96|227.04|226.96|14
1758112090000|2025-09-17 12:28:10||227.01||226.96||227.01||226.96|0
1758112110000|2025-09-17 12:28:30||227.01||226.96||227.01||226.96|4
1758112130000|2025-09-17 12:28:50|227.14|227.01|227.14|227.06|227.14|227.06|227.14|227.01|26
1758112140000|2025-09-17 12:29:00|227.09|227.01|227.09|226.96|227.14|227.06|227.09|226.96|340
1758112160000|2025-09-17 12:29:20|227.14|227.01|227.14|227.01|227.14|227.01|227.14|227.01|184
1758112170000|2025-09-17 12:29:30|227.09|226.96|227.09|226.96|227.14|226.96|227.09|226.96|1
1758112190000|2025-09-17 12:29:50|227.14|227.01|227.14|227.01|227.14|227.01|227.14|227.01|1
1758112200000|2025-09-17 12:30:00|227.09|226.96|227.09|226.96|227.09|226.96|227.09|226.96|0
1758112210000|2025-09-17 12:30:10|227.14|227.01|227.09|227.01|227.14|227.01|227.09|226.96|130
1758112220000|2025-09-17 12:30:20|227.14|226.96|227.09|226.96|227.14|226.96|227.09|226.96|4
1758112230000|2025-09-17 12:30:30||227.01||226.96||227.01||226.96|2
1758112240000|2025-09-17 12:30:40|227.04|227.01|227.09|226.96|227.09|227.01|227.04|226.96|34
1758112250000|2025-09-17 12:30:50|||||||||4
1758112260000|2025-09-17 12:31:00|227.04|226.91|226.99|226.91|227.04|226.91|226.99|226.91|17
1758112270000|2025-09-17 12:31:10|227.04||227.04||227.04||227.04||48
1758112280000|2025-09-17 12:31:20|226.99|226.86|226.94|226.86|226.99|226.86|226.94|226.86|10
1758112290000|2025-09-17 12:31:30|226.99|226.91|226.99|226.91|226.99|226.91|226.99|226.91|4
1758112300000|2025-09-17 12:31:40|227.04||227.04||227.04||227.04||3
1758112310000|2025-09-17 12:31:50|226.99|226.86|226.94|226.81|227.04|226.86|226.94|226.81|7
1758112320000|2025-09-17 12:32:00|226.89|226.76|226.84|226.76|226.89|226.76|226.79|226.71|18
1758112330000|2025-09-17 12:32:10||226.71||226.71||226.76||226.71|3
1758112340000|2025-09-17 12:32:20||226.76||226.71||226.76||226.71|8
1758112350000|2025-09-17 12:32:30|226.79|226.76|226.79|226.71|226.79|226.76|226.79|226.71|10
1758112360000|2025-09-17 12:32:40|226.74|226.66|226.74|226.66|226.74|226.66|226.74|226.61|7
1758112370000|2025-09-17 12:32:50|226.69|226.61|226.69|226.61|226.74|226.61|226.69|226.61|4
1758112380000|2025-09-17 12:33:00|226.74||226.74||226.74||226.69||13
1758112390000|2025-09-17 12:33:10|||||||||4
1758112400000|2025-09-17 12:33:20|226.79|226.66|226.84|226.76|226.84|226.76|226.79|226.66|4
1758112410000|2025-09-17 12:33:30||226.71||226.71||226.76||226.71|2
1758112420000|2025-09-17 12:33:40||226.76||226.71||226.76||226.71|402
1758112430000|2025-09-17 12:33:50|226.89|226.76|226.89|226.76|226.89|226.76|226.89|226.76|15
1758112440000|2025-09-17 12:34:00|226.84||226.84||226.84||226.84||2
1758112450000|2025-09-17 12:34:10|226.89|226.81|226.89|226.81|226.89|226.81|226.89|226.81|111
1758112460000|2025-09-17 12:34:20|||||||||6
1758112470000|2025-09-17 12:34:30|||||||||2
1758112480000|2025-09-17 12:34:40|226.94|226.86|226.99|226.86|226.99|226.91|226.94|226.86|125
1758112490000|2025-09-17 12:34:50|226.94||226.94||226.94||226.94||4
1758112500000|2025-09-17 12:35:00|226.89|226.81|226.89|226.81|226.94|226.86|226.89|226.81|5
1758112510000|2025-09-17 12:35:10|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.86|190
1758112520000|2025-09-17 12:35:20||226.81||226.86||226.86||226.81|4
1758112530000|2025-09-17 12:35:30|226.89|226.81|226.94|226.81|226.94|226.86|226.89|226.81|150
1758112540000|2025-09-17 12:35:40||226.86||226.81||226.86||226.81|4
1758112550000|2025-09-17 12:35:50||226.86||226.86||226.86||226.86|7
1758112560000|2025-09-17 12:36:00|226.89|226.81|227.04|226.91|227.04|226.96|226.89|226.81|80
1758112570000|2025-09-17 12:36:10|226.99|226.86|226.99|226.86|226.99|226.86|226.99|226.86|5
1758112580000|2025-09-17 12:36:20||226.91||226.91||226.91||226.86|4
1758112590000|2025-09-17 12:36:30|226.94|226.86|226.94|226.86|226.94|226.91|226.94|226.86|0
1758112600000|2025-09-17 12:36:40|||||||||4
1758112610000|2025-09-17 12:36:50|226.99|226.81|226.99|226.86|226.99|226.86|226.99|226.81|9
1758112620000|2025-09-17 12:37:00|227.04|226.91|227.04|226.91|227.04|226.96|227.04|226.91|6
1758112630000|2025-09-17 12:37:10|227.09|227.01|226.99|226.91|227.09|227.01|226.99|226.91|228
1758112640000|2025-09-17 12:37:20|226.94|226.86|226.94|226.86|226.94|226.86|226.89|226.81|29
1758112650000|2025-09-17 12:37:30|226.89|226.81|226.89|226.81|226.89|226.81|226.89|226.81|0
1758112660000|2025-09-17 12:37:40|226.94||226.94||226.94||226.89||4
1758112670000|2025-09-17 12:37:50|226.89|226.86|226.99|226.86|226.99|226.91|226.89|226.81|6
1758112680000|2025-09-17 12:38:00|226.94||226.94||226.99||226.94||0
1758112690000|2025-09-17 12:38:10||226.81||226.86||226.86||226.81|17
1758112700000|2025-09-17 12:38:20||226.81||226.81||226.81||226.81|4
1758112710000|2025-09-17 12:38:30|226.89|226.76|226.84|226.71|226.94|226.76|226.84|226.71|15
1758112720000|2025-09-17 12:38:40|226.89|226.76|226.89|226.76|226.89|226.81|226.89|226.71|10
1758112730000|2025-09-17 12:38:50|226.84|226.81|226.89|226.76|226.89|226.81|226.84|226.76|4
1758112740000|2025-09-17 12:39:00|226.84||226.84||226.89||226.84||1
1758112750000|2025-09-17 12:39:10|226.89|226.81|226.89|226.76|226.89|226.81|226.84|226.76|4
1758112760000|2025-09-17 12:39:20|226.84|226.81|226.89|226.76|226.89|226.81|226.84|226.76|0
1758112770000|2025-09-17 12:39:30|226.84|226.81|226.89|226.76|226.89|226.81|226.84|226.76|4
1758112780000|2025-09-17 12:39:40|226.94|226.81|226.94|226.81|226.94|226.81|226.94|226.81|4
1758112790000|2025-09-17 12:39:50|226.89||226.89||226.94||226.89||1
1758112800000|2025-09-17 12:40:00|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.81|18
1758112810000|2025-09-17 12:40:10||226.81||226.81||226.86||226.81|89
1758112830000|2025-09-17 12:40:30||226.86||226.86||226.86||226.86|67
1758112840000|2025-09-17 12:40:40|226.99||226.99||226.99||226.99||7
1758112850000|2025-09-17 12:40:50|226.94|226.81|226.99|226.86|226.99|226.86|226.94|226.81|1
1758112860000|2025-09-17 12:41:00|226.94|226.81|226.94|226.81|226.94|226.86|226.89|226.81|14
1758112870000|2025-09-17 12:41:10|226.89||226.89||226.94||226.89||4
1758112880000|2025-09-17 12:41:20||226.76||226.81||226.81||226.76|7
1758112890000|2025-09-17 12:41:30|226.94||226.89||226.94||226.89||4
1758112900000|2025-09-17 12:41:40|226.94|226.76|226.89|226.76|226.94|226.76|226.89|226.76|5
1758112910000|2025-09-17 12:41:50||226.81||226.76||226.81||226.76|3
1758112920000|2025-09-17 12:42:00|||||||||4
1758112930000|2025-09-17 12:42:10|||||||||4
1758112940000|2025-09-17 12:42:20|226.94|226.81|226.94|226.81|226.94|226.81|226.94|226.81|63
1758112950000|2025-09-17 12:42:30|226.99|226.86|226.99|226.86|226.99|226.91|226.94|226.81|5
1758112970000|2025-09-17 12:42:50||226.91||226.91||226.91||226.86|8
1758112980000|2025-09-17 12:43:00||226.86||226.91||226.91||226.86|4
1758112990000|2025-09-17 12:43:10|||||||||4
1758113000000|2025-09-17 12:43:20||226.86||226.86||226.86||226.86|2
1758113010000|2025-09-17 12:43:30|||||||||4
1758113020000|2025-09-17 12:43:40|226.94|226.81|226.94|226.81|226.99|226.81|226.94|226.81|5
1758113030000|2025-09-17 12:43:50|226.99|226.86|226.99|226.86|226.99|226.86|226.99|226.86|15
1758113040000|2025-09-17 12:44:00||226.91||226.91||226.91||226.91|4
1758113050000|2025-09-17 12:44:10|226.94|226.86|226.99|226.86|226.99|226.91|226.94|226.86|16
1758113060000|2025-09-17 12:44:20|226.94|226.81|226.94|226.81|226.94|226.86|226.94|226.81|0
1758113070000|2025-09-17 12:44:30|226.89||226.94||226.94||226.89||32
1758113090000|2025-09-17 12:44:50|226.89||226.89||226.89||226.89||4
1758113100000|2025-09-17 12:45:00|226.84|226.71|226.74|226.66|226.84|226.71|226.74|226.66|48
1758113110000|2025-09-17 12:45:10|226.69|226.61|226.69|226.61|226.69|226.61|226.69|226.61|1
1758113120000|2025-09-17 12:45:20|226.64|226.56|226.59|226.51|226.64|226.56|226.59|226.51|12
1758113130000|2025-09-17 12:45:30|226.54|226.46|226.49|226.36|226.59|226.46|226.49|226.36|61
1758113140000|2025-09-17 12:45:40|226.54|226.41|226.49|226.41|226.54|226.41|226.49|226.36|1
1758113150000|2025-09-17 12:45:50|226.54||226.54||226.54||226.54||10
1758113160000|2025-09-17 12:46:00|226.49|226.46|226.54|226.46|226.54|226.46|226.49|226.46|5
1758113170000|2025-09-17 12:46:10|226.59|226.51|226.69|226.61|226.69|226.61|226.59|226.51|74
1758113180000|2025-09-17 12:46:20|226.74|226.56|226.74|226.66|226.74|226.66|226.74|226.56|6
1758113190000|2025-09-17 12:46:30|226.69|226.61|226.69|226.56|226.69|226.61|226.69|226.56|27
1758113200000|2025-09-17 12:46:40||226.61||226.56||226.61||226.56|0
1758113210000|2025-09-17 12:46:50|226.64|226.61|226.69|226.56|226.69|226.61|226.64|226.56|4
1758113220000|2025-09-17 12:47:00||226.61||226.61||226.61||226.56|5
1758113230000|2025-09-17 12:47:10|226.64|226.56|226.69|226.56|226.69|226.56|226.64|226.51|0
1758113240000|2025-09-17 12:47:20|226.64|226.61|226.69|226.56|226.69|226.61|226.64|226.56|4
1758113250000|2025-09-17 12:47:30|||||||||5
1758113260000|2025-09-17 12:47:40|226.64|226.51|226.64|226.56|226.69|226.56|226.64|226.51|73
1758113270000|2025-09-17 12:47:50|226.59|226.51|226.64|226.51|226.64|226.51|226.59|226.51|4
1758113280000|2025-09-17 12:48:00||226.56||226.56||226.56||226.56|5
1758113290000|2025-09-17 12:48:10|||||||||6
1758113300000|2025-09-17 12:48:20|226.59|226.51|226.64|226.51|226.64|226.51|226.59|226.51|34
1758113310000|2025-09-17 12:48:30||226.56||226.56||226.56||226.56|428
1758113320000|2025-09-17 12:48:40|226.69|226.61|226.74|226.66|226.74|226.66|226.69|226.61|26
1758113330000|2025-09-17 12:48:50|226.69|226.61|226.69|226.61|226.74|226.61|226.69|226.61|8
1758113340000|2025-09-17 12:49:00|||||||||4
1758113360000|2025-09-17 12:49:20|226.74||226.69||226.74||226.69||4
1758113370000|2025-09-17 12:49:30|226.74|226.66|226.74|226.66|226.74|226.66|226.74|226.66|4
1758113390000|2025-09-17 12:49:50|226.79|226.71|226.79|226.71|226.79|226.71|226.74|226.71|29
1758113400000|2025-09-17 12:50:00|226.74|226.66|226.79|226.66|226.79|226.71|226.74|226.66|1
1758113410000|2025-09-17 12:50:10||226.71||226.71||226.71||226.71|4
1758113420000|2025-09-17 12:50:20||226.66||226.66||226.66||226.66|11
1758113430000|2025-09-17 12:50:30||226.71||226.71||226.71||226.71|4
1758113440000|2025-09-17 12:50:40|226.74|226.66|226.79|226.66|226.79|226.71|226.74|226.66|7
1758113450000|2025-09-17 12:50:50|226.74|226.71|226.74|226.66|226.74|226.71|226.74|226.66|4
1758113460000|2025-09-17 12:51:00|226.79|226.71|226.84|226.76|226.84|226.76|226.79|226.71|366
1758113470000|2025-09-17 12:51:10|226.89|226.81|226.89|226.81|226.89|226.81|226.89|226.81|13
1758113480000|2025-09-17 12:51:20|||||||||4
1758113500000|2025-09-17 12:51:40|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.86|29
1758113510000|2025-09-17 12:51:50|226.89|226.81|226.89|226.81|226.89|226.81|226.89|226.81|19
1758113530000|2025-09-17 12:52:10|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.81|4
1758113540000|2025-09-17 12:52:20|226.89|226.81|226.89|226.81|226.94|226.86|226.89|226.81|5
1758113550000|2025-09-17 12:52:30|226.94||226.89||226.94||226.89||8
1758113560000|2025-09-17 12:52:40|226.94||226.89||226.94||226.89||4
1758113570000|2025-09-17 12:52:50|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.81|10
1758113580000|2025-09-17 12:53:00||226.81||226.86||226.86||226.81|15
1758113590000|2025-09-17 12:53:10||226.81||226.81||226.86||226.81|4
1758113600000|2025-09-17 12:53:20|226.89|226.86|226.89|226.81|226.89|226.86|226.89|226.81|5
1758113620000|2025-09-17 12:53:40|226.94|226.86|226.94|226.86|226.94|226.86|226.89|226.81|65
1758113630000|2025-09-17 12:53:50|226.89|226.81|226.94|226.81|226.94|226.86|226.89|226.81|7
1758113640000|2025-09-17 12:54:00|226.89||226.94||226.94||226.89||23
1758113650000|2025-09-17 12:54:10||226.86||226.86||226.86||226.86|4
1758113660000|2025-09-17 12:54:20|226.84|226.76|226.89|226.81|226.89|226.81|226.84|226.76|27
1758113670000|2025-09-17 12:54:30||226.76||226.81||226.81||226.76|1
1758113680000|2025-09-17 12:54:40|226.84|226.76|226.89|226.76|226.89|226.76|226.84|226.76|21
1758113690000|2025-09-17 12:54:50|226.84||226.89||226.89||226.84||19
1758113700000|2025-09-17 12:55:00|226.84||226.89||226.89||226.84||35
1758113710000|2025-09-17 12:55:10|226.84|226.81|226.89|226.76|226.89|226.81|226.84|226.76|0
1758113720000|2025-09-17 12:55:20|226.84||226.84||226.89||226.84||11
1758113730000|2025-09-17 12:55:30|226.89|226.81|226.89|226.76|226.89|226.81|226.89|226.76|7
1758113740000|2025-09-17 12:55:40||226.81||226.76||226.81||226.76|13
1758113750000|2025-09-17 12:55:50||226.81||226.81||226.81||226.76|0
1758113760000|2025-09-17 12:56:00|||||||||11
1758113770000|2025-09-17 12:56:10||226.76||226.81||226.81||226.76|0
1758113780000|2025-09-17 12:56:20||226.76||226.76||226.81||226.76|12
1758113790000|2025-09-17 12:56:30||226.81||226.81||226.81||226.81|11
1758113810000|2025-09-17 12:56:50|||||||||4
1758113820000|2025-09-17 12:57:00|226.94||226.94||226.94||226.94||2
1758113830000|2025-09-17 12:57:10|226.89|226.71|226.84|226.76|226.89|226.76|226.84|226.71|21
1758113840000|2025-09-17 12:57:20|226.89|226.71|226.84|226.71|226.89|226.71|226.84|226.71|0
1758113850000|2025-09-17 12:57:30||226.76||226.76||226.76||226.76|0
1758113860000|2025-09-17 12:57:40||226.71||226.71||226.76||226.71|0
1758113870000|2025-09-17 12:57:50||226.76||226.76||226.76||226.71|5
1758113880000|2025-09-17 12:58:00|226.89|226.71|226.84|226.71|226.89|226.71|226.79|226.71|79
1758113890000|2025-09-17 12:58:10|226.79|226.66|226.79|226.71|226.84|226.71|226.79|226.66|4
1758113900000|2025-09-17 12:58:20|226.74|226.66|226.74|226.66|226.79|226.71|226.74|226.66|0
1758113910000|2025-09-17 12:58:30||226.61||226.61||226.61||226.61|41
1758113920000|2025-09-17 12:58:40||226.66||226.66||226.66||226.61|0
1758113930000|2025-09-17 12:58:50|226.79|226.71|226.79|226.66|226.79|226.71|226.79|226.66|5
1758113940000|2025-09-17 12:59:00|226.74||226.74||226.74||226.74||0
1758113950000|2025-09-17 12:59:10||226.61||226.61||226.61||226.61|3
1758113960000|2025-09-17 12:59:20|226.69||226.69||226.69||226.69||2
1758113970000|2025-09-17 12:59:30|226.64|226.56|226.64|226.56|226.69|226.56|226.64|226.56|1
1758113990000|2025-09-17 12:59:50|226.69|226.61|226.69|226.56|226.69|226.61|226.69|226.56|15
1758114000000|2025-09-17 13:00:00|226.64|226.51|226.59|226.51|226.64|226.51|226.59|226.51|44
1758114010000|2025-09-17 13:00:10|226.64|226.56|226.64|226.56|226.64|226.56|226.64|226.56|0
1758114020000|2025-09-17 13:00:20|226.69||226.69||226.69||226.64||2
1758114030000|2025-09-17 13:00:30|226.64|226.51|226.59|226.51|226.69|226.51|226.59|226.51|0
1758114040000|2025-09-17 13:00:40|226.64|226.56|226.64|226.56|226.64|226.56|226.64|226.56|8
1758114050000|2025-09-17 13:00:50|226.59|226.51|226.64|226.51|226.64|226.51|226.59|226.51|0
1758114060000|2025-09-17 13:01:00|226.59|226.56|226.59|226.51|226.59|226.56|226.59|226.51|23
1758114070000|2025-09-17 13:01:10|||||||||1
1758114080000|2025-09-17 13:01:20|226.64|226.56|226.64|226.56|226.64|226.56|226.64|226.56|1
1758114090000|2025-09-17 13:01:30||226.51||226.56||226.56||226.51|0
1758114100000|2025-09-17 13:01:40||226.51||226.56||226.56||226.51|0
1758114110000|2025-09-17 13:01:50|226.59|226.51|226.64|226.51|226.64|226.56|226.59|226.51|0
1758114120000|2025-09-17 13:02:00|226.69|226.56|226.64|226.56|226.69|226.61|226.64|226.56|21
1758114130000|2025-09-17 13:02:10|226.69||226.69||226.69||226.64||0
1758114140000|2025-09-17 13:02:20|226.64|226.51|226.64|226.51|226.64|226.51|226.64|226.51|0
1758114150000|2025-09-17 13:02:30|226.69|226.56|226.69|226.56|226.69|226.56|226.69|226.56|365
1758114160000|2025-09-17 13:02:40|226.74|226.61|226.74|226.66|226.74|226.66|226.74|226.56|1
1758114170000|2025-09-17 13:02:50|226.79|226.71|226.69|226.61|226.79|226.71|226.69|226.61|88
1758114180000|2025-09-17 13:03:00|226.74|226.66|226.69|226.61|226.74|226.66|226.69|226.61|56
1758114190000|2025-09-17 13:03:10|226.74|226.56|226.69|226.56|226.74|226.61|226.64|226.56|176
1758114200000|2025-09-17 13:03:20|226.64|226.61|226.64|226.56|226.64|226.61|226.64|226.56|38
1758114210000|2025-09-17 13:03:30|226.69||226.64||226.69||226.64||12
1758114220000|2025-09-17 13:03:40|226.69|226.61|226.69|226.56|226.69|226.61|226.64|226.56|0
1758114230000|2025-09-17 13:03:50|226.64|226.61|226.74|226.61|226.74|226.61|226.64|226.61|7
1758114240000|2025-09-17 13:04:00|226.69|226.66|226.74|226.66|226.74|226.66|226.69|226.66|30
1758114260000|2025-09-17 13:04:20|226.79|226.71|226.79|226.66|226.79|226.71|226.74|226.66|88
1758114270000|2025-09-17 13:04:30||226.71||226.66||226.71||226.66|1
1758114280000|2025-09-17 13:04:40|226.84|226.71|226.79|226.71|226.84|226.71|226.79|226.71|9
1758114290000|2025-09-17 13:04:50|226.84|226.76|226.89|226.76|226.89|226.81|226.84|226.76|21
1758114300000|2025-09-17 13:05:00|226.94|226.81|226.94|226.81|226.94|226.86|226.89|226.81|16
1758114310000|2025-09-17 13:05:10||226.86||226.86||226.86||226.81|4
1758114320000|2025-09-17 13:05:20|226.99||226.94||226.99||226.94||3
1758114330000|2025-09-17 13:05:30|226.99||226.99||226.99||226.99||0
1758114340000|2025-09-17 13:05:40||226.91||226.86||226.91||226.86|7
1758114350000|2025-09-17 13:05:50|226.94||226.99||226.99||226.94||0
1758114360000|2025-09-17 13:06:00|226.94|226.81|226.89|226.81|226.94|226.81|226.89|226.76|0
1758114370000|2025-09-17 13:06:10|226.84|226.76|226.94|226.86|226.94|226.86|226.84|226.76|66
1758114390000|2025-09-17 13:06:30|226.89|226.81|226.89|226.81|226.94|226.81|226.89|226.81|8
1758114420000|2025-09-17 13:07:00|226.94|226.86|226.94|226.81|226.94|226.86|226.89|226.81|0
1758114430000|2025-09-17 13:07:10|226.89||226.89||226.89||226.89||0
1758114440000|2025-09-17 13:07:20|226.94||226.89||226.94||226.89||69
1758114450000|2025-09-17 13:07:30|226.84|226.76|226.89|226.76|226.89|226.76|226.84|226.76|7
1758114460000|2025-09-17 13:07:40||226.81||226.81||226.81||226.76|0
1758114480000|2025-09-17 13:08:00|226.94||226.94||226.94||226.94||3
1758114490000|2025-09-17 13:08:10|226.89|226.86|226.94|226.86|226.94|226.86|226.89|226.86|0
1758114500000|2025-09-17 13:08:20|226.99|226.91|226.94|226.86|226.99|226.91|226.94|226.86|2
1758114510000|2025-09-17 13:08:30|226.99|226.91|227.04|226.96|227.04|226.96|226.99|226.91|16
1758114520000|2025-09-17 13:08:40|227.09|227.01|227.14|227.01|227.14|227.06|227.04|227.01|9
1758114530000|2025-09-17 13:08:50|227.09||227.09||227.14||227.09||0
1758114540000|2025-09-17 13:09:00|227.14|227.06|227.14|227.06|227.14|227.06|227.14|227.06|34
1758114550000|2025-09-17 13:09:10||227.01||227.01||227.01||227.01|221
1758114560000|2025-09-17 13:09:20|227.09|227.06|227.09|226.96|227.14|227.06|227.09|226.96|7
1758114570000|2025-09-17 13:09:30|227.14|227.01|227.14|227.01|227.14|227.06|227.14|227.01|0
1758114580000|2025-09-17 13:09:40|227.19|227.06|227.19|227.06|227.19|227.11|227.14|227.01|64
1758114600000|2025-09-17 13:10:00|227.14|227.11|227.19|227.11|227.19|227.11|227.14|227.11|7
1758114610000|2025-09-17 13:10:10||227.06||227.11||227.11||227.06|53
1758114620000|2025-09-17 13:10:20|227.14|227.06|227.14|227.06|227.14|227.06|227.14|227.01|3
1758114630000|2025-09-17 13:10:30|||||||||16858
1758114650000|2025-09-17 13:10:50|227.09|227.01|227.14|227.06|227.14|227.06|227.09|227.01|28
1758114660000|2025-09-17 13:11:00||227.01||227.06||227.06||227.01|0
1758114670000|2025-09-17 13:11:10|||||||||1
1758114680000|2025-09-17 13:11:20|227.19|227.11|227.19|227.11|227.19|227.11|227.19|227.11|100
1758114690000|2025-09-17 13:11:30||227.06||227.11||227.11||227.06|91
1758114700000|2025-09-17 13:11:40||227.06||227.06||227.11||227.06|7
1758114710000|2025-09-17 13:11:50|227.14||227.14||227.14||227.14||0
1758114720000|2025-09-17 13:12:00|227.09|227.01|227.09|227.01|227.09|227.01|227.09|227.01|19
1758114730000|2025-09-17 13:12:10|227.14||227.09||227.14||227.09||20
1758114740000|2025-09-17 13:12:20|227.14|227.06|227.24|227.11|227.24|227.16|227.14|227.06|56
1758114750000|2025-09-17 13:12:30|||||||||9
1758114760000|2025-09-17 13:12:40|227.19|227.16|227.24|227.11|227.24|227.16|227.19|227.11|0
1758114770000|2025-09-17 13:12:50|227.19|227.16|227.19|227.11|227.19|227.16|227.19|227.11|2
1758114780000|2025-09-17 13:13:00||227.06||227.06||227.06||227.06|0
1758114790000|2025-09-17 13:13:10|227.14||227.19||227.19||227.14||1
1758114800000|2025-09-17 13:13:20|227.14||227.14||227.14||227.14||0
1758114850000|2025-09-17 13:14:10|227.19|227.11|227.19|227.11|227.19|227.11|227.14|227.11|4
1758114860000|2025-09-17 13:14:20|227.14|227.06|227.19|227.11|227.19|227.11|227.14|227.06|14
1758114870000|2025-09-17 13:14:30|227.24|227.06|227.24|227.16|227.24|227.16|227.24|227.06|162
1758114880000|2025-09-17 13:14:40|||||||||213
1758114900000|2025-09-17 13:15:00|227.19|227.11|227.19|227.11|227.19|227.11|227.19|227.11|196
1758114910000|2025-09-17 13:15:10|227.24|227.16|227.19|227.11|227.24|227.16|227.19|227.11|36
1758114920000|2025-09-17 13:15:20|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|0
1758114940000|2025-09-17 13:15:40||227.11||227.11||227.16||227.11|7
1758114950000|2025-09-17 13:15:50||227.16||227.16||227.16||227.11|0
1758114960000|2025-09-17 13:16:00|227.19|227.06|227.19|227.11|227.19|227.11|227.19|227.06|375
1758114970000|2025-09-17 13:16:10|||||||||1500
1758114980000|2025-09-17 13:16:20|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.11|103
1758114990000|2025-09-17 13:16:30|227.29||227.29||227.29||227.24||4
1758115000000|2025-09-17 13:16:40|227.24||227.24||227.29||227.24||1500
1758115010000|2025-09-17 13:16:50|227.29||227.29||227.29||227.24||0
1758115020000|2025-09-17 13:17:00|||||||||166
1758115030000|2025-09-17 13:17:10|227.24|227.21|227.24|227.16|227.24|227.21|227.24|227.16|914
1758115040000|2025-09-17 13:17:20|227.19|227.11|227.24|227.16|227.24|227.16|227.19|227.11|7
1758115050000|2025-09-17 13:17:30|227.29||227.29||227.29||227.29||1
1758115060000|2025-09-17 13:17:40|227.24||227.24||227.24||227.24||2
1758115080000|2025-09-17 13:18:00|227.34|227.26|227.34|227.26|227.34|227.26|227.29|227.21|383
1758115090000|2025-09-17 13:18:10||227.21||227.21||227.26||227.21|14
1758115100000|2025-09-17 13:18:20|227.29|227.16|227.29|227.21|227.34|227.21|227.29|227.16|0
1758115110000|2025-09-17 13:18:30|227.24|227.16|227.19|227.11|227.24|227.16|227.19|227.11|0
1758115120000|2025-09-17 13:18:40|227.24|227.06|227.29|227.21|227.29|227.21|227.24|227.06|4
1758115130000|2025-09-17 13:18:50||227.16||227.16||227.21||227.16|9
1758115140000|2025-09-17 13:19:00||227.21||227.21||227.21||227.21|0
1758115150000|2025-09-17 13:19:10||227.16||227.16||227.16||227.16|0
1758115160000|2025-09-17 13:19:20||227.21||227.21||227.21||227.16|0
1758115170000|2025-09-17 13:19:30|227.24|227.16|227.29|227.16|227.29|227.21|227.24|227.16|2
1758115180000|2025-09-17 13:19:40||227.21||227.21||227.21||227.16|0
1758115190000|2025-09-17 13:19:50||227.16||227.16||227.21||227.16|750
1758115200000|2025-09-17 13:20:00|227.24||227.29||227.29||227.24||0
1758115210000|2025-09-17 13:20:10|227.24||227.24||227.29||227.24||0
1758115220000|2025-09-17 13:20:20|227.29|227.11|227.29|227.21|227.29|227.21|227.29|227.11|447
1758115230000|2025-09-17 13:20:30|||||||||520
1758115240000|2025-09-17 13:20:40|227.34||227.29||227.34||227.29||7
1758115250000|2025-09-17 13:20:50|227.34|227.11|227.19|227.06|227.34|227.16|227.19|227.06|52
1758115260000|2025-09-17 13:21:00||227.11||227.06||227.11||227.06|0
1758115270000|2025-09-17 13:21:10||227.11||227.06||227.11||227.06|0
1758115280000|2025-09-17 13:21:20|227.14|227.01|227.14|227.01|227.14|227.01|227.14|227.01|0
1758115290000|2025-09-17 13:21:30|227.19|227.06|227.19|227.11|227.19|227.11|227.19|227.06|0
1758115300000|2025-09-17 13:21:40||227.06||227.11||227.11||227.06|0
1758115310000|2025-09-17 13:21:50|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|7
1758115320000|2025-09-17 13:22:00|227.19|227.11|227.24|227.11|227.24|227.11|227.19|227.11|2
1758115330000|2025-09-17 13:22:10|227.29|227.16|227.29|227.16|227.29|227.21|227.29|227.16|14
1758115340000|2025-09-17 13:22:20||227.21||227.16||227.21||227.16|0
1758115350000|2025-09-17 13:22:30||227.21||227.21||227.21||227.16|10
1758115360000|2025-09-17 13:22:40|227.34|227.16|227.34|227.21|227.34|227.21|227.34|227.16|18
1758115370000|2025-09-17 13:22:50||227.26||227.21||227.26||227.21|16
1758115380000|2025-09-17 13:23:00|227.29||227.29||227.29||227.29||0
1758115390000|2025-09-17 13:23:10|227.34||227.34||227.34||227.34||0
1758115400000|2025-09-17 13:23:20|227.29||227.29||227.29||227.29||0
1758115410000|2025-09-17 13:23:30||227.16||227.16||227.21||227.16|1
1758115420000|2025-09-17 13:23:40||227.21||227.16||227.21||227.16|0
1758115430000|2025-09-17 13:23:50|227.24|227.11|227.19|227.11|227.24|227.11|227.19|227.11|0
1758115460000|2025-09-17 13:24:20|227.24||227.19||227.24||227.19||34
1758115470000|2025-09-17 13:24:30|227.24||227.24||227.24||227.24||0
1758115480000|2025-09-17 13:24:40||227.16||227.16||227.16||227.11|12
1758115500000|2025-09-17 13:25:00|227.29||227.29||227.29||227.29||416
1758115510000|2025-09-17 13:25:10|227.24|227.21|227.39|227.26|227.39|227.31|227.24|227.21|167
1758115520000|2025-09-17 13:25:20||227.31||227.26||227.31||227.26|0
1758115530000|2025-09-17 13:25:30||227.31||227.31||227.31||227.31|0
1758115540000|2025-09-17 13:25:40|227.44||227.39||227.44||227.39||17
1758115550000|2025-09-17 13:25:50|227.44||227.44||227.44||227.44||0
1758115560000|2025-09-17 13:26:00||227.36||227.31||227.36||227.31|0
1758115570000|2025-09-17 13:26:10||227.36||227.31||227.36||227.31|0
1758115580000|2025-09-17 13:26:20|227.39|227.26|227.39|227.31|227.39|227.31|227.39|227.26|4
1758115590000|2025-09-17 13:26:30||227.26||227.26||227.26||227.26|853
1758115600000|2025-09-17 13:26:40|227.34||227.39||227.39||227.34||35
1758115610000|2025-09-17 13:26:50||227.31||227.31||227.31||227.31|0
1758115620000|2025-09-17 13:27:00|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|3
1758115630000|2025-09-17 13:27:10|227.39|227.21|227.34|227.21|227.39|227.21|227.29|227.21|24
1758115640000|2025-09-17 13:27:20|227.29||227.29||227.29||227.29||0
1758115650000|2025-09-17 13:27:30|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|4
1758115660000|2025-09-17 13:27:40|||||||||1
1758115670000|2025-09-17 13:27:50||227.11||227.11||227.11||227.11|94
1758115680000|2025-09-17 13:28:00|227.19|227.06|227.14|227.06|227.19|227.11|227.14|227.06|0
1758115690000|2025-09-17 13:28:10||227.01||227.01||227.06||227.01|7
1758115700000|2025-09-17 13:28:20|227.09||227.09||227.09||227.09||0
1758115710000|2025-09-17 13:28:30|227.14||227.14||227.14||227.14||0
1758115720000|2025-09-17 13:28:40||227.06||227.06||227.06||227.06|1
1758115730000|2025-09-17 13:28:50|227.19|227.01|227.14|227.01|227.19|227.01|227.14|227.01|2
1758115740000|2025-09-17 13:29:00|227.09||227.14||227.14||227.09||0
1758115770000|2025-09-17 13:29:30|227.19|227.06|227.19|227.06|227.19|227.06|227.19|227.06|44
1758115780000|2025-09-17 13:29:40||227.11||227.06||227.11||227.06|0
1758115790000|2025-09-17 13:29:50|227.14||227.19||227.19||227.14||0
1758115800000|2025-09-17 13:30:00|227.24|227.11|227.29|227.16|227.29|227.21|227.24|227.11|129
1758115810000|2025-09-17 13:30:10|227.24|227.11|227.19|227.06|227.29|227.11|227.19|227.06|86
1758115820000|2025-09-17 13:30:20|227.24|227.11|227.24|227.11|227.24|227.11|227.24|227.11|0
1758115830000|2025-09-17 13:30:30|227.19|227.06|227.19|227.11|227.19|227.11|227.09|227.01|5
1758115840000|2025-09-17 13:30:40|227.24|227.06|227.19|227.06|227.24|227.06|227.19|227.06|0
1758115850000|2025-09-17 13:30:50|227.14|227.11|227.09|226.96|227.14|227.11|227.04|226.96|15
1758115860000|2025-09-17 13:31:00|227.14|227.01|227.24|227.16|227.24|227.16|227.14|227.01|181
1758115870000|2025-09-17 13:31:10|227.29|227.21|227.29|227.21|227.29|227.21|227.24|227.16|16
1758115880000|2025-09-17 13:31:20|227.24|227.16|227.19|227.06|227.24|227.21|227.19|227.06|0
1758115890000|2025-09-17 13:31:30|227.24|227.11|227.14|227.01|227.24|227.11|227.14|227.01|13
1758115900000|2025-09-17 13:31:40|227.09|226.96|227.04|226.91|227.14|226.96|227.04|226.91|112
1758115910000|2025-09-17 13:31:50|226.99|226.86|226.99|226.86|227.04|226.91|226.99|226.86|8
1758115920000|2025-09-17 13:32:00|226.94|226.81|226.94|226.81|226.94|226.86|226.89|226.76|35
1758115930000|2025-09-17 13:32:10|226.89|226.86|226.94|226.86|226.94|226.86|226.89|226.86|0
1758115940000|2025-09-17 13:32:20|226.99|226.81|226.94|226.86|226.99|226.86|226.94|226.81|3
1758115950000|2025-09-17 13:32:30|226.99|226.91|227.04|226.91|227.04|226.96|226.99|226.91|28
1758115960000|2025-09-17 13:32:40||226.96||226.91||226.96||226.91|16741
1758115970000|2025-09-17 13:32:50||226.96||226.91||226.96||226.91|0
1758115980000|2025-09-17 13:33:00|227.09|226.96|227.04|226.91|227.09|227.01|227.04|226.91|0
1758115990000|2025-09-17 13:33:10|227.09|226.96|226.99|226.86|227.09|226.96|226.94|226.86|1
1758116000000|2025-09-17 13:33:20||226.91||226.91||226.91||226.91|0
1758116010000|2025-09-17 13:33:30|227.04|226.86|226.99|226.86|227.04|226.86|226.99|226.86|6
1758116020000|2025-09-17 13:33:40|227.04|226.91|227.09|227.01|227.09|227.01|227.04|226.91|29
1758116040000|2025-09-17 13:34:00|227.14|227.06|227.14|227.06|227.14|227.06|227.14|227.06|4
1758116050000|2025-09-17 13:34:10|227.19|227.11|227.19|227.06|227.19|227.11|227.19|227.06|15
1758116060000|2025-09-17 13:34:20|227.24|227.11|227.34|227.21|227.34|227.21|227.24|227.06|73
1758116070000|2025-09-17 13:34:30||227.26||227.21||227.26||227.21|3
1758116080000|2025-09-17 13:34:40|227.29|227.26|227.34|227.21|227.34|227.26|227.29|227.16|42
1758116090000|2025-09-17 13:34:50||227.26||227.26||227.26||227.21|193
1758116100000|2025-09-17 13:35:00|227.39|227.31|227.49|227.41|227.49|227.41|227.39|227.31|83
1758116110000|2025-09-17 13:35:10|227.44|227.36|227.54|227.41|227.54|227.41|227.44|227.36|79
1758116120000|2025-09-17 13:35:20|227.49|227.46|227.49|227.36|227.49|227.46|227.49|227.36|15
1758116130000|2025-09-17 13:35:30||227.41||227.36||227.41||227.36|1
1758116140000|2025-09-17 13:35:40|227.44|227.41|227.49|227.41|227.54|227.41|227.44|227.41|3
1758116150000|2025-09-17 13:35:50|227.44|227.36|227.49|227.36|227.49|227.36|227.44|227.36|6
1758116160000|2025-09-17 13:36:00||227.41||227.41||227.41||227.41|0
1758116170000|2025-09-17 13:36:10|227.59|227.51|227.64|227.56|227.64|227.56|227.59|227.51|2233
1758116180000|2025-09-17 13:36:20|227.69|227.51|227.64|227.56|227.69|227.56|227.64|227.51|53
1758116190000|2025-09-17 13:36:30|227.69|227.61|227.64|227.56|227.69|227.61|227.64|227.56|22
1758116200000|2025-09-17 13:36:40|227.69|227.61|227.74|227.61|227.74|227.61|227.69|227.61|8
1758116210000|2025-09-17 13:36:50|227.69|227.66|227.74|227.66|227.74|227.66|227.69|227.66|41
1758116220000|2025-09-17 13:37:00|227.69|227.56|227.64|227.56|227.69|227.56|227.64|227.56|165
1758116230000|2025-09-17 13:37:10|227.59|227.51|227.64|227.51|227.64|227.56|227.59|227.51|16
1758116250000|2025-09-17 13:37:30|227.69|227.56|227.69|227.56|227.69|227.61|227.64|227.56|0
1758116260000|2025-09-17 13:37:40|227.64|227.61|227.69|227.56|227.69|227.61|227.64|227.56|0
1758116270000|2025-09-17 13:37:50||227.61||227.56||227.61||227.56|14
1758116280000|2025-09-17 13:38:00|227.64|227.61|227.69|227.61|227.69|227.61|227.64|227.61|20
1758116290000|2025-09-17 13:38:10|227.74||227.74||227.74||227.74||14
1758116300000|2025-09-17 13:38:20|227.79|227.66|227.79|227.66|227.79|227.66|227.79|227.66|9
1758116310000|2025-09-17 13:38:30|227.74||227.74||227.74||227.74||9
1758116320000|2025-09-17 13:38:40|227.79|227.71|227.69|227.61|227.79|227.71|227.69|227.61|44
1758116330000|2025-09-17 13:38:50|227.64|227.56|227.64|227.51|227.69|227.56|227.59|227.51|31
1758116340000|2025-09-17 13:39:00|227.59||227.64||227.64||227.59||1
1758116350000|2025-09-17 13:39:10|227.69|227.56|227.69|227.61|227.69|227.61|227.69|227.56|24
1758116360000|2025-09-17 13:39:20||227.56||227.56||227.61||227.56|0
1758116370000|2025-09-17 13:39:30|227.64|227.51|227.64|227.51|227.69|227.56|227.59|227.51|14
1758116380000|2025-09-17 13:39:40|227.69|227.56|227.69|227.56|227.69|227.56|227.69|227.51|11
1758116390000|2025-09-17 13:39:50||227.61||227.56||227.61||227.56|229
1758116400000|2025-09-17 13:40:00|227.74|227.61|227.74|227.66|227.74|227.66|227.74|227.61|11
1758116410000|2025-09-17 13:40:10|227.69|227.61|227.69|227.61|227.74|227.61|227.69|227.61|3
1758116420000|2025-09-17 13:40:20|227.64|227.56|227.69|227.56|227.69|227.61|227.64|227.56|2
1758116430000|2025-09-17 13:40:30|227.64|227.51|227.64|227.56|227.69|227.56|227.59|227.51|97
1758116440000|2025-09-17 13:40:40|227.59|227.51|227.64|227.51|227.64|227.56|227.59|227.51|2
1758116450000|2025-09-17 13:40:50|227.59|227.56|227.59|227.51|227.64|227.56|227.59|227.51|0
1758116460000|2025-09-17 13:41:00|227.64|227.56|227.74|227.61|227.74|227.66|227.64|227.56|2101
1758116470000|2025-09-17 13:41:10||227.66||227.66||227.66||227.61|17
1758116480000|2025-09-17 13:41:20|227.69|227.61|227.69|227.61|227.69|227.66|227.69|227.61|17
1758116490000|2025-09-17 13:41:30|227.64|227.56|227.69|227.61|227.74|227.61|227.64|227.56|57
1758116500000|2025-09-17 13:41:40|227.74||227.69||227.74||227.69||0
1758116510000|2025-09-17 13:41:50|227.74|227.56|227.69|227.56|227.74|227.61|227.64|227.56|58
1758116520000|2025-09-17 13:42:00|227.64||227.69||227.69||227.64||14
1758116530000|2025-09-17 13:42:10|227.64|227.51|227.64|227.51|227.69|227.51|227.59|227.51|0
1758116540000|2025-09-17 13:42:20|227.59|227.56|227.54|227.46|227.59|227.56|227.54|227.46|5
1758116550000|2025-09-17 13:42:30|227.49|227.41|227.49|227.41|227.49|227.41|227.49|227.41|1
1758116560000|2025-09-17 13:42:40|227.54||227.54||227.54||227.54||2
1758116570000|2025-09-17 13:42:50|227.59|227.46|227.59|227.51|227.59|227.51|227.59|227.41|17
1758116580000|2025-09-17 13:43:00|227.54|227.46|227.59|227.51|227.59|227.51|227.54|227.46|9
1758116590000|2025-09-17 13:43:10|227.64|227.56|227.64|227.51|227.64|227.56|227.64|227.51|118
1758116600000|2025-09-17 13:43:20|227.59||227.64||227.64||227.59||0
1758116610000|2025-09-17 13:43:30||227.56||227.51||227.56||227.51|0
1758116630000|2025-09-17 13:43:50|227.59|227.56|227.64|227.51|227.64|227.56|227.59|227.51|0
1758116640000|2025-09-17 13:44:00|227.59|227.56|227.64|227.51|227.64|227.56|227.59|227.51|15
1758116650000|2025-09-17 13:44:10||227.56||227.56||227.56||227.51|0
1758116670000|2025-09-17 13:44:30|||||||||8
1758116680000|2025-09-17 13:44:40|227.69|227.61|227.69|227.56|227.69|227.61|227.64|227.56|120
1758116700000|2025-09-17 13:45:00|227.74|227.61|227.69|227.61|227.74|227.61|227.69|227.61|1
1758116710000|2025-09-17 13:45:10||227.56||227.56||227.56||227.56|26
1758116720000|2025-09-17 13:45:20|227.74|227.61|227.74|227.66|227.74|227.66|227.74|227.61|7
1758116730000|2025-09-17 13:45:30|227.79|227.71|227.84|227.71|227.84|227.71|227.79|227.71|13
1758116750000|2025-09-17 13:45:50|227.89|227.76|227.94|227.81|227.94|227.81|227.89|227.76|14
1758116760000|2025-09-17 13:46:00|227.89||227.89||227.89||227.89||3
1758116770000|2025-09-17 13:46:10|227.94|227.76|227.89|227.76|227.94|227.76|227.89|227.76|16
1758116790000|2025-09-17 13:46:30|227.84|227.71|227.84|227.71|227.84|227.76|227.84|227.71|55
1758116800000|2025-09-17 13:46:40|227.79|227.66|227.74|227.61|227.79|227.66|227.74|227.61|4
1758116810000|2025-09-17 13:46:50||227.66||227.61||227.66||227.61|2
1758116820000|2025-09-17 13:47:00|227.79|227.66|227.74|227.66|227.79|227.66|227.74|227.66|0
1758116830000|2025-09-17 13:47:10|||||||||44
1758116850000|2025-09-17 13:47:30||227.61||227.61||227.61||227.61|1
1758116860000|2025-09-17 13:47:40|227.69||227.69||227.69||227.69||0
1758116870000|2025-09-17 13:47:50|227.79|227.71|227.79|227.66|227.79|227.71|227.79|227.66|68
1758116880000|2025-09-17 13:48:00|227.74|227.71|227.74|227.61|227.79|227.71|227.74|227.61|24
1758116890000|2025-09-17 13:48:10||227.66||227.66||227.66||227.61|5
1758116900000|2025-09-17 13:48:20|227.79||227.74||227.79||227.74||5
1758116910000|2025-09-17 13:48:30||227.61||227.61||227.66||227.61|14
1758116920000|2025-09-17 13:48:40|227.79|227.66|227.79|227.66|227.79|227.71|227.79|227.61|4
1758116930000|2025-09-17 13:48:50|227.84|227.71|227.84|227.76|227.84|227.76|227.79|227.71|21
1758116940000|2025-09-17 13:49:00|||||||||2
1758116950000|2025-09-17 13:49:10|227.89|227.81|227.89|227.81|227.89|227.81|227.89|227.76|24
1758116960000|2025-09-17 13:49:20|227.94|227.76|227.89|227.76|227.94|227.76|227.89|227.76|30
1758116970000|2025-09-17 13:49:30|227.94|227.81|227.94|227.81|227.94|227.86|227.94|227.81|31
1758116980000|2025-09-17 13:49:40|227.89|227.86|227.94|227.86|227.94|227.86|227.89|227.86|0
1758116990000|2025-09-17 13:49:50|||||||||1
1758117000000|2025-09-17 13:50:00|227.99|227.91|227.94|227.86|227.99|227.91|227.94|227.81|3
1758117010000|2025-09-17 13:50:10|227.99|227.91|227.99|227.91|227.99|227.91|227.94|227.91|0
1758117020000|2025-09-17 13:50:20||227.86||227.91||227.91||227.86|0
1758117030000|2025-09-17 13:50:30|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|0
1758117050000|2025-09-17 13:50:50|227.99|227.91|227.99|227.86|228.04|227.96|227.99|227.86|8
1758117060000|2025-09-17 13:51:00|227.94|227.91|227.84|227.76|227.99|227.91|227.84|227.76|76
1758117070000|2025-09-17 13:51:10|227.89|227.81|227.89|227.81|227.89|227.81|227.84|227.81|26
1758117080000|2025-09-17 13:51:20|227.84|227.76|227.89|227.76|227.89|227.76|227.84|227.76|22
1758117090000|2025-09-17 13:51:30|227.84||227.84||227.89||227.84||0
1758117100000|2025-09-17 13:51:40|227.89|227.71|227.84|227.76|227.89|227.76|227.79|227.71|1
1758117110000|2025-09-17 13:51:50||227.71||227.76||227.76||227.71|7
1758117120000|2025-09-17 13:52:00||227.71||227.71||227.76||227.71|6
1758117130000|2025-09-17 13:52:10|227.89|227.76|227.79|227.71|227.89|227.76|227.74|227.66|5
1758117140000|2025-09-17 13:52:20|227.84|227.76|227.84|227.71|227.84|227.76|227.84|227.71|22
1758117150000|2025-09-17 13:52:30||227.76||227.76||227.76||227.71|4
1758117160000|2025-09-17 13:52:40|227.89|227.81|227.84|227.71|227.89|227.81|227.79|227.71|41
1758117170000|2025-09-17 13:52:50|227.89|227.76|227.84|227.76|227.89|227.76|227.84|227.76|0
1758117180000|2025-09-17 13:53:00|227.89|227.81|227.89|227.76|227.89|227.81|227.84|227.76|2
1758117190000|2025-09-17 13:53:10||227.81||227.81||227.81||227.81|0
1758117200000|2025-09-17 13:53:20|227.84|227.76|227.89|227.76|227.89|227.76|227.84|227.76|3
1758117210000|2025-09-17 13:53:30|227.84|227.71|227.84|227.76|227.89|227.76|227.84|227.71|4
1758117230000|2025-09-17 13:53:50||227.71||227.76||227.76||227.71|0
1758117240000|2025-09-17 13:54:00|227.89||227.84||227.89||227.84||7
1758117250000|2025-09-17 13:54:10|227.89||227.89||227.89||227.84||2
1758117260000|2025-09-17 13:54:20|227.84||227.89||227.89||227.84||51
1758117270000|2025-09-17 13:54:30|227.84|227.71|227.79|227.71|227.89|227.71|227.79|227.71|5
1758117280000|2025-09-17 13:54:40|227.84||227.79||227.84||227.79||0
1758117290000|2025-09-17 13:54:50|227.84|227.66|227.74|227.66|227.84|227.66|227.74|227.61|2
1758117300000|2025-09-17 13:55:00|||||||||12
1758117310000|2025-09-17 13:55:10|227.79|227.71|227.74|227.61|227.79|227.71|227.74|227.61|0
1758117320000|2025-09-17 13:55:20|227.69|227.66|227.74|227.66|227.74|227.66|227.69|227.61|475
1758117330000|2025-09-17 13:55:30|227.79||227.79||227.79||227.74||0
1758117340000|2025-09-17 13:55:40|227.74|227.76|227.79|227.66|227.84|227.76|227.74|227.66|37
1758117350000|2025-09-17 13:55:50|227.74|227.61|227.74|227.66|227.79|227.66|227.74|227.61|0
1758117360000|2025-09-17 13:56:00|227.79|227.71|227.79|227.71|227.84|227.71|227.79|227.71|32
1758117370000|2025-09-17 13:56:10|227.84|227.76|227.79|227.71|227.84|227.76|227.79|227.71|3
1758117380000|2025-09-17 13:56:20|227.84||227.84||227.84||227.79||1504
1758117390000|2025-09-17 13:56:30|227.79|227.76|227.74|227.66|227.79|227.76|227.74|227.66|8
1758117400000|2025-09-17 13:56:40|227.79||227.74||227.79||227.74||0
1758117410000|2025-09-17 13:56:50|227.79||227.79||227.79||227.74||0
1758117420000|2025-09-17 13:57:00||227.71||227.71||227.71||227.66|16
1758117430000|2025-09-17 13:57:10||227.66||227.66||227.66||227.66|0
1758117440000|2025-09-17 13:57:20|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|2
1758117450000|2025-09-17 13:57:30|227.89|227.71|227.89|227.76|227.89|227.76|227.84|227.71|5
1758117460000|2025-09-17 13:57:40|227.79|227.71|227.74|227.61|227.79|227.71|227.74|227.61|3
1758117470000|2025-09-17 13:57:50|227.79|227.66|227.74|227.66|227.79|227.66|227.74|227.66|0
1758117480000|2025-09-17 13:58:00|227.79|227.61|227.74|227.61|227.79|227.61|227.74|227.61|0
1758117490000|2025-09-17 13:58:10|227.69|227.56|227.69|227.61|227.74|227.61|227.69|227.56|0
1758117510000|2025-09-17 13:58:30|227.74|227.66|227.79|227.66|227.79|227.66|227.69|227.66|1
1758117520000|2025-09-17 13:58:40|227.84|227.71|227.79|227.71|227.84|227.76|227.79|227.71|32
1758117530000|2025-09-17 13:58:50|227.84|227.66|227.74|227.66|227.84|227.66|227.74|227.66|14
1758117540000|2025-09-17 13:59:00|227.79|227.71|227.79|227.66|227.79|227.71|227.79|227.66|106
1758117550000|2025-09-17 13:59:10|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|0
1758117570000|2025-09-17 13:59:30|227.79|227.71|227.79|227.71|227.79|227.71|227.79|227.71|0
1758117580000|2025-09-17 13:59:40|227.84|227.76|227.79|227.71|227.84|227.76|227.79|227.71|82
1758117590000|2025-09-17 13:59:50|227.84|227.76|227.84|227.76|227.84|227.76|227.79|227.71|13
1758117600000|2025-09-17 14:00:00|227.89|227.81|227.89|227.76|227.94|227.86|227.89|227.76|85
1758117610000|2025-09-17 14:00:10|227.84||227.84||227.89||227.84||1
1758117620000|2025-09-17 14:00:20|227.89|227.81|227.89|227.81|227.89|227.81|227.89|227.81|14
1758117630000|2025-09-17 14:00:30|227.94|227.76|227.94|227.86|227.94|227.86|227.94|227.76|8
1758117640000|2025-09-17 14:00:40||227.81||227.86||227.86||227.81|0
1758117650000|2025-09-17 14:00:50|227.99|227.91|227.99|227.91|227.99|227.91|227.94|227.86|50
1758117660000|2025-09-17 14:01:00|227.94|227.86|227.89|227.81|227.94|227.91|227.89|227.81|25
1758117670000|2025-09-17 14:01:10|227.94|227.86|227.94|227.81|227.94|227.86|227.94|227.81|6
1758117680000|2025-09-17 14:01:20|227.99|227.86|227.94|227.81|227.99|227.86|227.94|227.81|5
1758117690000|2025-09-17 14:01:30|227.99|227.86|227.99|227.86|227.99|227.86|227.99|227.86|2
1758117700000|2025-09-17 14:01:40||227.91||227.86||227.91||227.86|7
1758117710000|2025-09-17 14:01:50|228.04|227.91|228.04|227.91|228.04|227.96|227.99|227.86|30
1758117720000|2025-09-17 14:02:00|227.99|227.86|227.99|227.86|227.99|227.91|227.99|227.86|17
1758117730000|2025-09-17 14:02:10|227.94|227.91|227.99|227.91|227.99|227.91|227.94|227.91|24
1758117740000|2025-09-17 14:02:20|227.94|227.86|227.89|227.76|227.94|227.91|227.89|227.76|43
1758117750000|2025-09-17 14:02:30|227.84|227.81|227.89|227.76|227.89|227.81|227.84|227.76|4
1758117760000|2025-09-17 14:02:40|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|1
1758117770000|2025-09-17 14:02:50|227.89|227.81|227.94|227.86|227.94|227.86|227.89|227.81|147
1758117780000|2025-09-17 14:03:00|227.99|227.91|228.04|227.91|228.04|227.91|227.99|227.86|12
1758117790000|2025-09-17 14:03:10|227.99|227.96|228.04|227.91|228.04|227.96|227.99|227.91|40
1758117800000|2025-09-17 14:03:20||227.96||227.96||227.96||227.91|14
1758117810000|2025-09-17 14:03:30|227.99|227.91|228.04|227.91|228.04|227.91|227.99|227.91|25
1758117820000|2025-09-17 14:03:40|227.99|227.96|228.04|227.91|228.04|227.96|227.99|227.91|6
1758117830000|2025-09-17 14:03:50|227.99|227.96|227.94|227.81|227.99|227.96|227.94|227.81|18
1758117840000|2025-09-17 14:04:00|227.99|227.86|227.99|227.86|227.99|227.91|227.94|227.86|107
1758117890000|2025-09-17 14:04:50||227.91||227.86||227.91||227.86|237
1758117900000|2025-09-17 14:05:00|227.94||227.94||227.99||227.94||64
1758117910000|2025-09-17 14:05:10|227.99||227.99||227.99||227.99||0
1758117920000|2025-09-17 14:05:20|227.94|227.91|227.99|227.91|227.99|227.91|227.94|227.91|7
1758117930000|2025-09-17 14:05:30||227.86||227.91||227.91||227.86|28
1758117940000|2025-09-17 14:05:40||227.86||227.91||227.91||227.86|8
1758117950000|2025-09-17 14:05:50|228.04|227.96|228.14|228.01|228.14|228.01|228.04|227.96|33
1758117960000|2025-09-17 14:06:00|228.19|228.06|228.14|228.01|228.19|228.06|228.14|228.01|12
1758117970000|2025-09-17 14:06:10||228.06||228.06||228.06||228.01|1
1758117980000|2025-09-17 14:06:20|228.19|228.01|228.19|228.06|228.19|228.06|228.19|228.01|1
1758117990000|2025-09-17 14:06:30||228.11||228.11||228.11||228.11|0
1758118000000|2025-09-17 14:06:40||228.06||228.06||228.06||228.06|10
1758118010000|2025-09-17 14:06:50|228.14|228.11|228.19|228.11|228.19|228.11|228.14|228.11|26
1758118020000|2025-09-17 14:07:00|228.24|228.06|228.14|228.06|228.24|228.06|228.14|228.06|54
1758118030000|2025-09-17 14:07:10|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.06|11
1758118050000|2025-09-17 14:07:30|228.24|228.16|228.19|228.11|228.24|228.16|228.19|228.11|39
1758118060000|2025-09-17 14:07:40|228.14|228.06|228.19|228.06|228.19|228.11|228.14|228.06|51
1758118070000|2025-09-17 14:07:50|228.14|228.01|228.14|228.01|228.14|228.06|228.09|228.01|7
1758118080000|2025-09-17 14:08:00|228.09|228.06|228.14|228.06|228.14|228.06|228.09|228.06|0
1758118090000|2025-09-17 14:08:10|228.09|228.01|228.04|227.96|228.09|228.06|228.04|227.96|8
1758118100000|2025-09-17 14:08:20|228.09||228.09||228.09||228.04||0
1758118110000|2025-09-17 14:08:30|228.04|227.91|228.09|227.96|228.09|227.96|228.04|227.91|1
1758118120000|2025-09-17 14:08:40|228.04||228.04||228.04||228.04||0
1758118130000|2025-09-17 14:08:50|228.09|227.91|228.04|227.96|228.09|227.96|227.99|227.91|16
1758118140000|2025-09-17 14:09:00|228.09|228.01|228.19|228.11|228.19|228.11|228.09|228.01|56
1758118150000|2025-09-17 14:09:10|228.14|228.06|228.19|228.06|228.19|228.11|228.14|228.06|72
1758118160000|2025-09-17 14:09:20|228.14|228.11|228.14|228.06|228.14|228.11|228.14|228.06|7
1758118170000|2025-09-17 14:09:30|228.19||228.19||228.19||228.14||30
1758118180000|2025-09-17 14:09:40||228.11||228.06||228.11||228.06|0
1758118190000|2025-09-17 14:09:50|228.24|228.11|228.24|228.11|228.24|228.11|228.24|228.11|9
1758118200000|2025-09-17 14:10:00|228.19|228.06|228.19|228.06|228.19|228.06|228.19|228.06|0
1758118210000|2025-09-17 14:10:10||228.11||228.11||228.11||228.11|95
1758118220000|2025-09-17 14:10:20|228.14|228.06|228.14|228.06|228.14|228.11|228.14|228.06|7
1758118230000|2025-09-17 14:10:30||228.01||228.01||228.06||228.01|366
1758118240000|2025-09-17 14:10:40||228.06||228.06||228.06||228.06|0
1758118250000|2025-09-17 14:10:50||228.01||228.01||228.01||228.01|0
1758118260000|2025-09-17 14:11:00||228.06||228.01||228.06||228.01|0
1758118270000|2025-09-17 14:11:10|228.09||228.09||228.09||228.09||8
1758118300000|2025-09-17 14:11:40|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|14
1758118310000|2025-09-17 14:11:50||228.01||228.06||228.06||228.01|25
1758118320000|2025-09-17 14:12:00||228.01||228.01||228.06||228.01|3
1758118330000|2025-09-17 14:12:10||228.06||228.06||228.06||228.01|0
1758118340000|2025-09-17 14:12:20||228.01||228.01||228.06||228.01|16
1758118350000|2025-09-17 14:12:30|228.09|227.96|228.09|228.01|228.09|228.01|228.04|227.96|0
1758118360000|2025-09-17 14:12:40||227.96||227.96||228.01||227.96|0
1758118370000|2025-09-17 14:12:50|228.04||228.04||228.09||228.04||0
1758118380000|2025-09-17 14:13:00|228.09|228.01|228.09|227.96|228.09|228.01|228.04|227.96|0
1758118390000|2025-09-17 14:13:10||228.01||228.01||228.01||227.96|3
1758118400000|2025-09-17 14:13:20|||||||||11
1758118420000|2025-09-17 14:13:40|228.14|227.96|228.09|227.96|228.14|228.01|228.09|227.96|6
1758118430000|2025-09-17 14:13:50||228.01||227.96||228.01||227.96|0
1758118440000|2025-09-17 14:14:00|228.04|228.01|228.04|227.96|228.04|228.01|228.04|227.96|0
1758118450000|2025-09-17 14:14:10|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.91|6
1758118480000|2025-09-17 14:14:40|228.04||227.99||228.04||227.99||13
1758118490000|2025-09-17 14:14:50|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|4
1758118500000|2025-09-17 14:15:00|228.09|228.01|228.14|228.06|228.19|228.06|228.09|228.01|81
1758118520000|2025-09-17 14:15:20|228.19|228.01|228.14|228.06|228.19|228.06|228.14|228.01|3
1758118530000|2025-09-17 14:15:30|228.19|228.11|228.19|228.06|228.19|228.11|228.19|228.06|21
1758118540000|2025-09-17 14:15:40|228.14|228.11|228.14|228.01|228.14|228.11|228.14|228.01|165
1758118550000|2025-09-17 14:15:50|228.19|228.06|228.19|228.06|228.19|228.11|228.19|228.06|0
1758118560000|2025-09-17 14:16:00||228.11||228.06||228.11||228.06|10
1758118570000|2025-09-17 14:16:10|228.14|228.11|228.14|228.06|228.14|228.11|228.14|228.06|3
1758118580000|2025-09-17 14:16:20|228.09|228.01|228.04|227.96|228.09|228.06|228.04|227.96|21
1758118600000|2025-09-17 14:16:40|228.09|228.01|228.09|227.96|228.09|228.01|228.09|227.96|23
1758118610000|2025-09-17 14:16:50|||||||||61
1758118620000|2025-09-17 14:17:00|228.14|228.01|228.14|228.01|228.14|228.01|228.14|228.01|19
1758118630000|2025-09-17 14:17:10||228.06||228.01||228.06||228.01|11
1758118640000|2025-09-17 14:17:20||228.06||228.06||228.06||228.01|0
1758118650000|2025-09-17 14:17:30||228.01||228.01||228.01||228.01|50
1758118660000|2025-09-17 14:17:40|228.09|228.06|228.14|228.01|228.14|228.06|228.09|228.01|14
1758118670000|2025-09-17 14:17:50|228.09|227.96|228.04|227.96|228.09|227.96|228.04|227.96|42
1758118680000|2025-09-17 14:18:00|227.99|227.91|227.94|227.86|227.99|227.91|227.94|227.86|0
1758118690000|2025-09-17 14:18:10|227.99|227.91|228.04|227.91|228.04|227.91|227.99|227.91|9
1758118700000|2025-09-17 14:18:20||227.96||227.91||227.96||227.91|10
1758118720000|2025-09-17 14:18:40|227.99||228.04||228.04||227.99||2
1758118730000|2025-09-17 14:18:50||227.96||227.91||227.96||227.91|5
1758118740000|2025-09-17 14:19:00|227.99|227.96|228.04|227.91|228.04|227.96|227.99|227.91|9
1758118750000|2025-09-17 14:19:10||227.96||227.96||227.96||227.91|7
1758118760000|2025-09-17 14:19:20|228.09|228.01|228.09|228.01|228.09|228.01|228.09|227.96|3
1758118770000|2025-09-17 14:19:30||227.96||227.96||227.96||227.96|172
1758118790000|2025-09-17 14:19:50||228.01||227.96||228.01||227.96|0
1758118800000|2025-09-17 14:20:00||228.01||227.96||228.01||227.96|7
1758118810000|2025-09-17 14:20:10||228.01||228.01||228.01||228.01|0
1758118820000|2025-09-17 14:20:20|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|4
1758118830000|2025-09-17 14:20:30|228.09||228.09||228.09||228.09||0
1758118840000|2025-09-17 14:20:40|228.04||228.04||228.04||228.04||0
1758118850000|2025-09-17 14:20:50|227.99|227.91|227.99|227.86|227.99|227.91|227.99|227.86|4
1758118860000|2025-09-17 14:21:00|227.94|227.81|227.94|227.81|227.94|227.86|227.94|227.81|263
1758118870000|2025-09-17 14:21:10||227.86||227.86||227.86||227.86|0
1758118880000|2025-09-17 14:21:20|227.99||227.99||227.99||227.99||14
1758118890000|2025-09-17 14:21:30|227.94||227.94||227.94||227.94||0
1758118900000|2025-09-17 14:21:40||227.81||227.81||227.86||227.81|13
1758118920000|2025-09-17 14:22:00|227.89||227.89||227.89||227.89||7
1758118930000|2025-09-17 14:22:10||227.76||227.76||227.81||227.76|1
1758118950000|2025-09-17 14:22:30|227.84|227.71|227.84|227.71|227.84|227.71|227.84|227.71|4
1758118960000|2025-09-17 14:22:40||227.76||227.76||227.76||227.76|0
1758118970000|2025-09-17 14:22:50|227.79|227.71|227.79|227.71|227.79|227.71|227.79|227.71|6
1758118980000|2025-09-17 14:23:00|227.74|227.66|227.74|227.61|227.74|227.66|227.74|227.61|1
1758119000000|2025-09-17 14:23:20|227.69|227.56|227.69|227.56|227.74|227.56|227.64|227.56|7
1758119010000|2025-09-17 14:23:30|227.64|227.61|227.69|227.56|227.69|227.61|227.64|227.56|21
1758119020000|2025-09-17 14:23:40|227.64||227.64||227.69||227.64||1
1758119030000|2025-09-17 14:23:50|227.59|227.51|227.59|227.51|227.59|227.56|227.59|227.51|3
1758119040000|2025-09-17 14:24:00|227.64||227.59||227.64||227.59||0
1758119050000|2025-09-17 14:24:10|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|349
1758119060000|2025-09-17 14:24:20|227.69|227.61|227.74|227.61|227.74|227.66|227.69|227.61|28
1758119070000|2025-09-17 14:24:30||227.66||227.66||227.66||227.66|0
1758119080000|2025-09-17 14:24:40|227.79|227.71|227.79|227.71|227.79|227.71|227.79|227.71|21
1758119100000|2025-09-17 14:25:00||227.66||227.66||227.66||227.66|7
1758119110000|2025-09-17 14:25:10|227.74||227.79||227.79||227.74||1
1758119120000|2025-09-17 14:25:20|227.84|227.71|227.84|227.71|227.84|227.71|227.79|227.66|0
1758119130000|2025-09-17 14:25:30|227.79|227.66|227.74|227.61|227.79|227.66|227.74|227.61|4
1758119140000|2025-09-17 14:25:40||227.66||227.66||227.66||227.66|0
1758119150000|2025-09-17 14:25:50||227.61||227.61||227.61||227.61|0
1758119160000|2025-09-17 14:26:00|227.69|227.66|227.74|227.61|227.74|227.66|227.69|227.61|27
1758119170000|2025-09-17 14:26:10|227.69|227.66|227.69|227.56|227.69|227.66|227.69|227.56|2
1758119180000|2025-09-17 14:26:20|227.64|227.61|227.69|227.56|227.69|227.61|227.64|227.56|1
1758119190000|2025-09-17 14:26:30||227.61||227.61||227.61||227.61|0
1758119200000|2025-09-17 14:26:40|227.64|227.56|227.69|227.56|227.69|227.61|227.64|227.56|0
1758119210000|2025-09-17 14:26:50|227.64|227.61|227.69|227.61|227.69|227.61|227.64|227.61|10
1758119220000|2025-09-17 14:27:00|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|5
1758119230000|2025-09-17 14:27:10|227.69||227.64||227.69||227.64||0
1758119250000|2025-09-17 14:27:30||227.51||227.56||227.56||227.51|13
1758119260000|2025-09-17 14:27:40|227.59|227.51|227.59|227.51|227.59|227.51|227.59|227.46|11
1758119270000|2025-09-17 14:27:50|227.64|227.46|227.64|227.56|227.64|227.56|227.64|227.46|0
1758119300000|2025-09-17 14:28:20|227.69||227.69||227.69||227.69||23
1758119310000|2025-09-17 14:28:30||227.61||227.61||227.61||227.56|1
1758119320000|2025-09-17 14:28:40|||||||||2
1758119330000|2025-09-17 14:28:50|227.64|227.56|227.69|227.56|227.69|227.56|227.64|227.56|55
1758119340000|2025-09-17 14:29:00|227.64|227.61|227.69|227.56|227.69|227.61|227.64|227.56|0
1758119350000|2025-09-17 14:29:10|227.64|227.61|227.59|227.51|227.69|227.61|227.59|227.51|117
1758119360000|2025-09-17 14:29:20|||||||||14
1758119370000|2025-09-17 14:29:30|||||||||20
1758119380000|2025-09-17 14:29:40|||||||||16
1758119390000|2025-09-17 14:29:50|227.54|227.46|227.54|227.46|227.54|227.46|227.54|227.46|0
1758119400000|2025-09-17 14:30:00|227.59|227.51|227.54|227.46|227.59|227.51|227.54|227.46|1
1758119410000|2025-09-17 14:30:10|227.59|227.51|227.59|227.51|227.59|227.51|227.54|227.51|20
1758119420000|2025-09-17 14:30:20||227.46||227.46||227.46||227.46|49
1758119430000|2025-09-17 14:30:30|227.54|227.51|227.54|227.46|227.54|227.51|227.54|227.46|0
1758119440000|2025-09-17 14:30:40|227.59|227.51|227.54|227.41|227.59|227.51|227.49|227.41|37
1758119450000|2025-09-17 14:30:50|227.49|227.46|227.54|227.46|227.54|227.46|227.49|227.41|5
1758119460000|2025-09-17 14:31:00|227.49|227.41|227.49|227.36|227.49|227.41|227.44|227.36|23
1758119470000|2025-09-17 14:31:10||227.41||227.36||227.41||227.36|0
1758119480000|2025-09-17 14:31:20|227.44|227.41|227.49|227.36|227.49|227.41|227.44|227.36|2
1758119490000|2025-09-17 14:31:30||227.41||227.41||227.41||227.41|0
1758119500000|2025-09-17 14:31:40|227.54|227.36|227.54|227.41|227.54|227.41|227.54|227.36|18
1758119520000|2025-09-17 14:32:00|227.49|227.46|227.59|227.51|227.59|227.51|227.49|227.46|52
1758119530000|2025-09-17 14:32:10|||||||||13
1758119540000|2025-09-17 14:32:20||227.46||227.51||227.51||227.46|17
1758119550000|2025-09-17 14:32:30||227.46||227.51||227.51||227.46|0
1758119560000|2025-09-17 14:32:40|227.54|227.46|227.59|227.46|227.59|227.51|227.54|227.46|25
1758119570000|2025-09-17 14:32:50||227.51||227.46||227.51||227.46|0
1758119580000|2025-09-17 14:33:00|227.54|227.51|227.59|227.51|227.59|227.51|227.54|227.46|13
1758119590000|2025-09-17 14:33:10|||||||||2
1758119600000|2025-09-17 14:33:20|227.54|227.46|227.54|227.46|227.54|227.46|227.54|227.46|0
1758119610000|2025-09-17 14:33:30|227.49|227.41|227.54|227.46|227.54|227.46|227.49|227.41|2
1758119620000|2025-09-17 14:33:40|227.49|227.41|227.54|227.41|227.54|227.46|227.49|227.41|0
1758119630000|2025-09-17 14:33:50|227.49|227.46|227.54|227.41|227.54|227.46|227.49|227.41|7
1758119640000|2025-09-17 14:34:00|227.49||227.49||227.54||227.49||6
1758119650000|2025-09-17 14:34:10|227.54||227.49||227.54||227.49||0
1758119660000|2025-09-17 14:34:20|227.44|227.31|227.44|227.36|227.44|227.36|227.39|227.31|15
1758119670000|2025-09-17 14:34:30|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|3
1758119680000|2025-09-17 14:34:40|227.34|227.26|227.39|227.26|227.39|227.26|227.34|227.26|9
1758119690000|2025-09-17 14:34:50|227.34||227.39||227.39||227.34||0
1758119700000|2025-09-17 14:35:00|227.34|227.31|227.34|227.26|227.39|227.31|227.34|227.26|4
1758119710000|2025-09-17 14:35:10|227.39||227.39||227.39||227.39||2
1758119720000|2025-09-17 14:35:20|227.34|227.31|227.39|227.26|227.39|227.31|227.34|227.26|0
1758119730000|2025-09-17 14:35:30|227.34||227.34||227.39||227.34||0
1758119740000|2025-09-17 14:35:40|227.39|227.31|227.29|227.21|227.39|227.31|227.29|227.21|9
1758119750000|2025-09-17 14:35:50|227.34||227.34||227.34||227.34||0
1758119760000|2025-09-17 14:36:00|227.29|227.26|227.34|227.26|227.34|227.26|227.29|227.26|0
1758119770000|2025-09-17 14:36:10||227.21||227.21||227.21||227.21|6
1758119780000|2025-09-17 14:36:20|227.39|227.26|227.39|227.31|227.39|227.31|227.39|227.26|22
1758119790000|2025-09-17 14:36:30|227.44||227.44||227.44||227.44||3
1758119800000|2025-09-17 14:36:40|227.49|227.36|227.49|227.36|227.49|227.41|227.49|227.36|16
1758119810000|2025-09-17 14:36:50|227.44|227.31|227.39|227.31|227.44|227.31|227.39|227.31|4
1758119820000|2025-09-17 14:37:00|227.44||227.44||227.44||227.44||11
1758119830000|2025-09-17 14:37:10||227.36||227.31||227.36||227.31|6
1758119840000|2025-09-17 14:37:20|227.39|227.36|227.44|227.31|227.44|227.36|227.39|227.31|16
1758119850000|2025-09-17 14:37:30|227.39|227.36|227.39|227.31|227.39|227.36|227.39|227.26|12
1758119860000|2025-09-17 14:37:40||227.26||227.26||227.26||227.26|4
1758119870000|2025-09-17 14:37:50|227.34|227.31|227.34|227.21|227.34|227.31|227.34|227.21|41
1758119880000|2025-09-17 14:38:00||227.26||227.26||227.26||227.26|19
1758119890000|2025-09-17 14:38:10|227.39||227.39||227.39||227.39||0
1758119900000|2025-09-17 14:38:20|||||||||1
1758119910000|2025-09-17 14:38:30|227.34||227.34||227.34||227.34||0
1758119920000|2025-09-17 14:38:40|227.39||227.34||227.39||227.34||2
1758119940000|2025-09-17 14:39:00|227.29|227.21|227.29|227.21|227.34|227.21|227.29|227.21|25
1758119950000|2025-09-17 14:39:10||227.16||227.16||227.21||227.16|8
1758119960000|2025-09-17 14:39:20|227.24||227.24||227.29||227.24||1
1758119970000|2025-09-17 14:39:30|227.29||227.29||227.29||227.24||9
1758119980000|2025-09-17 14:39:40||227.21||227.16||227.21||227.16|2
1758119990000|2025-09-17 14:39:50|227.24||227.29||227.29||227.24||0
1758120010000|2025-09-17 14:40:10||227.21||227.21||227.21||227.21|0
1758120020000|2025-09-17 14:40:20||227.16||227.21||227.21||227.16|2
1758120030000|2025-09-17 14:40:30||227.16||227.21||227.21||227.16|68
1758120040000|2025-09-17 14:40:40|||||||||7
1758120050000|2025-09-17 14:40:50|227.34|227.26|227.39|227.26|227.39|227.26|227.34|227.26|51
1758120060000|2025-09-17 14:41:00|227.44|227.31|227.44|227.31|227.44|227.31|227.39|227.31|70
1758120070000|2025-09-17 14:41:10|227.49|227.36|227.49|227.36|227.49|227.36|227.44|227.36|2
1758120080000|2025-09-17 14:41:20|227.44|227.31|227.39|227.31|227.44|227.31|227.39|227.26|2
1758120090000|2025-09-17 14:41:30||227.26||227.26||227.31||227.26|0
1758120100000|2025-09-17 14:41:40|227.34||227.34||227.39||227.34||1
1758120110000|2025-09-17 14:41:50|227.39|227.21|227.29|227.21|227.39|227.21|227.29|227.21|13
1758120120000|2025-09-17 14:42:00||227.16||227.21||227.21||227.16|17
1758120130000|2025-09-17 14:42:10||227.16||227.16||227.21||227.16|3
1758120140000|2025-09-17 14:42:20||227.21||227.21||227.21||227.16|0
1758120150000|2025-09-17 14:42:30|227.34|227.26|227.34|227.21|227.34|227.26|227.29|227.21|6
1758120160000|2025-09-17 14:42:40|227.29|227.26|227.34|227.26|227.34|227.26|227.29|227.26|0
1758120180000|2025-09-17 14:43:00|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|10
1758120190000|2025-09-17 14:43:10||227.26||227.26||227.26||227.26|25
1758120200000|2025-09-17 14:43:20||227.31||227.31||227.31||227.26|14
1758120210000|2025-09-17 14:43:30|227.44||227.44||227.44||227.44||19
1758120220000|2025-09-17 14:43:40|227.39||227.39||227.39||227.39||1
1758120240000|2025-09-17 14:44:00|227.44||227.44||227.44||227.44||4
1758120250000|2025-09-17 14:44:10|227.49|227.36|227.44|227.36|227.49|227.36|227.39|227.31|50
1758120260000|2025-09-17 14:44:20||227.31||227.31||227.36||227.31|1
1758120270000|2025-09-17 14:44:30|227.39|227.26|227.44|227.31|227.44|227.31|227.39|227.26|0
1758120280000|2025-09-17 14:44:40|227.39|227.26|227.39|227.26|227.44|227.26|227.39|227.26|2
1758120290000|2025-09-17 14:44:50|227.34|227.31|227.39|227.31|227.39|227.31|227.34|227.31|1
1758120300000|2025-09-17 14:45:00|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|18
1758120310000|2025-09-17 14:45:10|227.29|227.21|227.29|227.21|227.34|227.21|227.29|227.21|2
1758120320000|2025-09-17 14:45:20|227.34||227.34||227.34||227.29||0
1758120330000|2025-09-17 14:45:30|227.29|227.16|227.29|227.21|227.29|227.21|227.29|227.16|2
1758120350000|2025-09-17 14:45:50|||||||||1
1758120360000|2025-09-17 14:46:00|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|17
1758120370000|2025-09-17 14:46:10|227.29|227.21|227.29|227.21|227.34|227.26|227.29|227.21|27
1758120380000|2025-09-17 14:46:20||227.16||227.21||227.21||227.16|2
1758120390000|2025-09-17 14:46:30|227.24|227.16|227.24|227.16|227.29|227.16|227.24|227.16|6
1758120410000|2025-09-17 14:46:50|227.29|227.21|227.29|227.16|227.29|227.21|227.29|227.16|13
1758120420000|2025-09-17 14:47:00|227.24|227.21|227.24|227.16|227.29|227.21|227.24|227.16|0
1758120430000|2025-09-17 14:47:10|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|0
1758120440000|2025-09-17 14:47:20|227.24|227.16|227.29|227.16|227.29|227.16|227.24|227.16|2
1758120450000|2025-09-17 14:47:30|227.24|227.21|227.24|227.16|227.24|227.21|227.24|227.11|1802
1758120460000|2025-09-17 14:47:40||227.11||227.16||227.16||227.11|1807
1758120470000|2025-09-17 14:47:50|227.29|227.21|227.34|227.21|227.34|227.21|227.29|227.21|12
1758120480000|2025-09-17 14:48:00|227.29|227.26|227.29|227.21|227.29|227.26|227.29|227.21|7
1758120490000|2025-09-17 14:48:10||227.16||227.16||227.21||227.16|9
1758120500000|2025-09-17 14:48:20|227.24||227.24||227.24||227.24||0
1758120520000|2025-09-17 14:48:40|||||||||115
1758120530000|2025-09-17 14:48:50|227.19|227.11|227.19|227.11|227.19|227.11|227.19|227.11|4
1758120540000|2025-09-17 14:49:00|227.14|227.06|227.14|227.01|227.14|227.06|227.09|227.01|91
1758120550000|2025-09-17 14:49:10||227.06||227.06||227.06||227.06|5
1758120560000|2025-09-17 14:49:20|||||||||16
1758120570000|2025-09-17 14:49:30|227.19|227.01|227.14|227.06|227.19|227.06|227.14|227.01|10
1758120580000|2025-09-17 14:49:40||227.01||227.01||227.06||227.01|0
1758120590000|2025-09-17 14:49:50||227.06||227.01||227.06||227.01|6
1758120600000|2025-09-17 14:50:00|227.09|226.96|227.09|226.96|227.09|226.96|227.09|226.96|6
1758120610000|2025-09-17 14:50:10||227.01||227.01||227.01||227.01|4
1758120620000|2025-09-17 14:50:20||226.96||227.01||227.01||226.96|11
1758120630000|2025-09-17 14:50:30|227.14|227.06|227.14|227.06|227.14|227.06|227.14|227.01|45
1758120650000|2025-09-17 14:50:50|227.19|227.11|227.19|227.11|227.19|227.11|227.19|227.11|7
1758120660000|2025-09-17 14:51:00|227.24|227.16|227.24|227.11|227.24|227.16|227.24|227.11|34
1758120670000|2025-09-17 14:51:10||227.16||227.11||227.16||227.11|6
1758120680000|2025-09-17 14:51:20||227.16||227.16||227.16||227.11|222
1758120690000|2025-09-17 14:51:30|227.29|227.21|227.29|227.16|227.29|227.21|227.29|227.16|19
1758120700000|2025-09-17 14:51:40||227.21||227.21||227.21||227.21|4
1758120710000|2025-09-17 14:51:50|||||||||2
1758120720000|2025-09-17 14:52:00|227.34|227.26|227.29|227.21|227.34|227.26|227.29|227.21|511
1758120730000|2025-09-17 14:52:10|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|3
1758120740000|2025-09-17 14:52:20||227.21||227.26||227.26||227.21|402
1758120770000|2025-09-17 14:52:50|||||||||2
1758120790000|2025-09-17 14:53:10|227.39|227.31|227.29|227.21|227.39|227.31|227.29|227.21|10
1758120810000|2025-09-17 14:53:30|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|5
1758120820000|2025-09-17 14:53:40|227.29|227.21|227.24|227.16|227.29|227.21|227.24|227.11|241
1758120830000|2025-09-17 14:53:50||227.11||227.16||227.16||227.11|14
1758120840000|2025-09-17 14:54:00|227.29||227.29||227.29||227.29||3
1758120850000|2025-09-17 14:54:10|227.24||227.24||227.29||227.24||7
1758120860000|2025-09-17 14:54:20|227.29||227.24||227.29||227.24||4
1758120870000|2025-09-17 14:54:30|227.29||227.24||227.29||227.24||2
1758120890000|2025-09-17 14:54:50|||||||||2
1758120930000|2025-09-17 14:55:30||227.11||227.11||227.11||227.11|35
1758120940000|2025-09-17 14:55:40||227.16||227.16||227.16||227.11|33
1758120950000|2025-09-17 14:55:50|227.19|227.11|227.19|227.11|227.19|227.11|227.19|227.11|21
1758120970000|2025-09-17 14:56:10|||||||||65
1758120980000|2025-09-17 14:56:20|227.14|227.06|227.19|227.11|227.19|227.11|227.14|227.06|68
1758120990000|2025-09-17 14:56:30|||||||||23
1758121020000|2025-09-17 14:57:00|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|12
1758121030000|2025-09-17 14:57:10|||||||||2
1758121050000|2025-09-17 14:57:30|||||||||1
1758121060000|2025-09-17 14:57:40|||||||||8
1758121070000|2025-09-17 14:57:50||227.11||227.16||227.16||227.11|33
1758121080000|2025-09-17 14:58:00||227.11||227.11||227.16||227.11|1500
1758121090000|2025-09-17 14:58:10||227.16||227.16||227.16||227.16|1500
1758121110000|2025-09-17 14:58:30|||||||||2
1758121120000|2025-09-17 14:58:40|||||||||1
1758121130000|2025-09-17 14:58:50|227.29||227.24||227.29||227.24||120
1758121160000|2025-09-17 14:59:20|||||||||2
1758121170000|2025-09-17 14:59:30|227.19|227.11|227.24|227.11|227.24|227.11|227.19|227.11|12
1758121180000|2025-09-17 14:59:40|227.19|227.16|227.24|227.11|227.24|227.16|227.19|227.11|12
1758121190000|2025-09-17 14:59:50|227.19||227.19||227.24||227.19||2
1758121200000|2025-09-17 15:00:00|227.24|227.16|227.29|227.21|227.29|227.21|227.24|227.11|37
1758121210000|2025-09-17 15:00:10|227.34|227.16|227.34|227.21|227.34|227.26|227.34|227.16|78
1758121220000|2025-09-17 15:00:20||227.26||227.26||227.26||227.21|34
1758121230000|2025-09-17 15:00:30|227.29|227.21|227.24|227.16|227.34|227.21|227.24|227.16|11
1758121240000|2025-09-17 15:00:40|227.19|227.11|227.19|227.11|227.24|227.11|227.19|227.11|0
1758121250000|2025-09-17 15:00:50|227.14|227.06|227.19|227.06|227.19|227.11|227.14|227.06|22
1758121260000|2025-09-17 15:01:00|227.14|227.11|227.14|227.06|227.19|227.11|227.14|227.06|18
1758121270000|2025-09-17 15:01:10|227.09|227.01|227.19|227.11|227.19|227.11|227.09|227.01|23
1758121280000|2025-09-17 15:01:20|227.14|227.06|227.14|227.06|227.14|227.11|227.14|227.06|70
1758121290000|2025-09-17 15:01:30|227.19|227.11|227.24|227.11|227.24|227.16|227.19|227.11|32
1758121300000|2025-09-17 15:01:40|227.19||227.19||227.24||227.19||0
1758121310000|2025-09-17 15:01:50|227.14|227.06|227.14|227.06|227.14|227.06|227.14|227.06|21
1758121320000|2025-09-17 15:02:00|227.19|227.11|227.19|227.06|227.19|227.11|227.19|227.06|49
1758121330000|2025-09-17 15:02:10|227.14||227.19||227.19||227.14||8
1758121340000|2025-09-17 15:02:20|227.14||227.19||227.19||227.14||0
1758121350000|2025-09-17 15:02:30|227.14|227.11|227.14|227.06|227.19|227.11|227.14|227.06|2
1758121360000|2025-09-17 15:02:40|227.19||227.14||227.19||227.14||0
1758121370000|2025-09-17 15:02:50|227.19|227.11|227.24|227.11|227.24|227.11|227.19|227.11|12
1758121380000|2025-09-17 15:03:00|227.19||227.24||227.24||227.19||42
1758121390000|2025-09-17 15:03:10|227.19|227.16|227.19|227.11|227.19|227.16|227.19|227.11|4
1758121400000|2025-09-17 15:03:20|227.24||227.24||227.24||227.24||1
1758121410000|2025-09-17 15:03:30|227.19||227.19||227.19||227.19||4
1758121420000|2025-09-17 15:03:40|227.14|227.06|227.09|226.96|227.14|227.06|227.09|226.96|38
1758121430000|2025-09-17 15:03:50|227.04||227.04||227.04||227.04||1665
1758121440000|2025-09-17 15:04:00|226.94|226.86|226.94|226.86|226.94|226.86|226.89|226.81|839
1758121460000|2025-09-17 15:04:20|226.89|226.81|226.94|226.81|226.94|226.81|226.89|226.81|65
1758121470000|2025-09-17 15:04:30|226.89|226.86|226.94|226.81|226.94|226.86|226.89|226.81|9
1758121480000|2025-09-17 15:04:40||226.86||226.86||226.86||226.81|2
1758121500000|2025-09-17 15:05:00|226.99||226.94||226.99||226.94||2
1758121510000|2025-09-17 15:05:10|226.89|226.81|226.89|226.76|226.89|226.81|226.84|226.76|118
1758121520000|2025-09-17 15:05:20|226.84|226.81|226.89|226.81|226.89|226.81|226.84|226.81|33
1758121530000|2025-09-17 15:05:30|226.84|226.76|226.84|226.76|226.84|226.76|226.84|226.76|33
1758121540000|2025-09-17 15:05:40|226.89|226.71|226.74|226.66|226.89|226.71|226.74|226.66|22
1758121550000|2025-09-17 15:05:50|226.79|226.61|226.74|226.66|226.79|226.66|226.74|226.61|108
1758121560000|2025-09-17 15:06:00|226.79|226.71|226.79|226.71|226.84|226.71|226.79|226.71|37
1758121580000|2025-09-17 15:06:20|226.84|226.76|226.89|226.76|226.89|226.76|226.84|226.76|53
1758121590000|2025-09-17 15:06:30|226.94|226.81|226.94|226.86|226.99|226.86|226.94|226.81|145
1758121600000|2025-09-17 15:06:40|||||||||36
1758121610000|2025-09-17 15:06:50|||||||||15
1758121620000|2025-09-17 15:07:00|226.99|226.91|226.99|226.91|226.99|226.91|226.99|226.86|76
1758121640000|2025-09-17 15:07:20|||||||||2
1758121650000|2025-09-17 15:07:30|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.86|7
1758121660000|2025-09-17 15:07:40|226.99|226.91|226.99|226.86|226.99|226.91|226.99|226.86|11
1758121680000|2025-09-17 15:08:00|226.94|226.91|226.94|226.86|226.94|226.91|226.94|226.86|9
1758121690000|2025-09-17 15:08:10|||||||||6
1758121700000|2025-09-17 15:08:20|226.99|226.91|226.94|226.86|226.99|226.91|226.94|226.86|63
1758121710000|2025-09-17 15:08:30|226.99|226.91|227.04|226.91|227.04|226.91|226.99|226.86|4
1758121720000|2025-09-17 15:08:40|226.99||226.99||226.99||226.99||0
1758121740000|2025-09-17 15:09:00|227.04||226.99||227.04||226.99||4
1758121750000|2025-09-17 15:09:10|||||||||42
1758121770000|2025-09-17 15:09:30|||||||||2
1758121780000|2025-09-17 15:09:40|227.04||227.04||227.04||227.04||35
1758121790000|2025-09-17 15:09:50||226.96||226.91||226.96||226.91|0
1758121800000|2025-09-17 15:10:00|226.99||226.99||226.99||226.99||2
1758121810000|2025-09-17 15:10:10|226.94|226.86|226.94|226.86|226.94|226.86|226.94|226.86|334
1758121820000|2025-09-17 15:10:20|226.99|226.91|226.99|226.91|226.99|226.91|226.99|226.91|4
1758121830000|2025-09-17 15:10:30|227.04|226.96|226.99|226.91|227.04|226.96|226.99|226.91|18
1758121840000|2025-09-17 15:10:40|||||||||13
1758121850000|2025-09-17 15:10:50|227.04|226.96|226.99|226.91|227.04|226.96|226.99|226.91|159
1758121880000|2025-09-17 15:11:20|227.04|226.96|227.04|226.96|227.04|226.96|227.04|226.96|19
1758121890000|2025-09-17 15:11:30|227.09|227.01|227.09|227.01|227.09|227.01|227.04|226.96|33
1758121900000|2025-09-17 15:11:40||226.96||226.96||227.01||226.96|4
1758121910000|2025-09-17 15:11:50||227.01||227.01||227.01||226.96|0
1758121920000|2025-09-17 15:12:00|||||||||7
1758121930000|2025-09-17 15:12:10|227.14|227.06|227.09|227.01|227.14|227.06|227.09|227.01|115
1758121940000|2025-09-17 15:12:20|227.14|227.06|227.14|227.01|227.14|227.06|227.14|227.01|2
1758121950000|2025-09-17 15:12:30||227.06||227.06||227.06||227.01|9
1758121960000|2025-09-17 15:12:40||227.01||227.06||227.06||227.01|20
1758121970000|2025-09-17 15:12:50|||||||||2
1758121980000|2025-09-17 15:13:00|||||||||1
1758121990000|2025-09-17 15:13:10|227.19|227.11|227.14|227.06|227.19|227.11|227.14|227.06|59
1758122010000|2025-09-17 15:13:30|227.09|227.01|227.14|227.01|227.14|227.01|227.09|227.01|9
1758122020000|2025-09-17 15:13:40||227.06||227.06||227.06||227.06|0
1758122030000|2025-09-17 15:13:50||227.01||227.01||227.06||227.01|2
1758122040000|2025-09-17 15:14:00||227.06||227.06||227.06||227.01|7
1758122050000|2025-09-17 15:14:10|227.09|227.01|227.14|227.06|227.19|227.06|227.09|227.01|54
1758122060000|2025-09-17 15:14:20|||||||||12
1758122070000|2025-09-17 15:14:30|227.19|227.11|227.19|227.11|227.19|227.11|227.14|227.11|17
1758122080000|2025-09-17 15:14:40||227.06||227.11||227.11||227.06|2
1758122090000|2025-09-17 15:14:50|227.14|227.06|227.14|227.06|227.14|227.06|227.14|227.06|947
1758122100000|2025-09-17 15:15:00|227.09|227.01|227.14|227.01|227.14|227.06|227.09|227.01|67
1758122110000|2025-09-17 15:15:10||227.06||227.06||227.06||227.06|1
1758122120000|2025-09-17 15:15:20|227.19|227.11|227.19|227.11|227.19|227.11|227.19|227.06|20
1758122140000|2025-09-17 15:15:40|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.11|165
1758122150000|2025-09-17 15:15:50|||||||||3
1758122160000|2025-09-17 15:16:00|227.29|227.21|227.29|227.16|227.29|227.21|227.24|227.16|22
1758122170000|2025-09-17 15:16:10||227.21||227.16||227.21||227.16|0
1758122180000|2025-09-17 15:16:20|227.24|227.21|227.29|227.21|227.29|227.21|227.24|227.21|15
1758122190000|2025-09-17 15:16:30||227.16||227.21||227.21||227.16|3
1758122200000|2025-09-17 15:16:40|||||||||11
1758122210000|2025-09-17 15:16:50||227.16||227.21||227.21||227.16|0
1758122220000|2025-09-17 15:17:00|||||||||40
1758122230000|2025-09-17 15:17:10|227.34|227.26|227.34|227.21|227.34|227.26|227.34|227.21|22
1758122240000|2025-09-17 15:17:20|227.29||227.29||227.29||227.29||3
1758122250000|2025-09-17 15:17:30|227.34|227.26|227.29|227.21|227.34|227.26|227.29|227.21|3
1758122260000|2025-09-17 15:17:40|||||||||2
1758122270000|2025-09-17 15:17:50|||||||||5
1758122280000|2025-09-17 15:18:00|227.34|227.26|227.29|227.21|227.34|227.26|227.29|227.21|12
1758122290000|2025-09-17 15:18:10|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.21|44
1758122300000|2025-09-17 15:18:20|227.29|227.21|227.29|227.21|227.34|227.21|227.29|227.21|25
1758122310000|2025-09-17 15:18:30|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|2534
1758122320000|2025-09-17 15:18:40||227.21||227.26||227.26||227.21|82
1758122330000|2025-09-17 15:18:50||227.21||227.21||227.26||227.21|8
1758122340000|2025-09-17 15:19:00|227.29|227.26|227.34|227.26|227.34|227.26|227.29|227.26|40
1758122350000|2025-09-17 15:19:10|227.29|227.21|227.34|227.26|227.34|227.26|227.29|227.21|88
1758122370000|2025-09-17 15:19:30|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.26|96
1758122380000|2025-09-17 15:19:40|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|82
1758122390000|2025-09-17 15:19:50|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.21|8
1758122400000|2025-09-17 15:20:00||227.21||227.26||227.26||227.21|10
1758122410000|2025-09-17 15:20:10|227.29|227.21|227.29|227.21|227.34|227.26|227.29|227.21|52
1758122430000|2025-09-17 15:20:30|||||||||9
1758122440000|2025-09-17 15:20:40|227.34||227.34||227.34||227.29||31
1758122450000|2025-09-17 15:20:50|227.29||227.29||227.29||227.29||2
1758122460000|2025-09-17 15:21:00|||||||||24
1758122480000|2025-09-17 15:21:20|||||||||15
1758122490000|2025-09-17 15:21:30|||||||||1
1758122500000|2025-09-17 15:21:40||227.16||227.21||227.21||227.16|5
1758122510000|2025-09-17 15:21:50|||||||||125
1758122520000|2025-09-17 15:22:00|227.34|227.26|227.34|227.26|227.34|227.26|227.29|227.21|126
1758122530000|2025-09-17 15:22:10|||||||||3948
1758122540000|2025-09-17 15:22:20|||||||||2
1758122550000|2025-09-17 15:22:30|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|48
1758122560000|2025-09-17 15:22:40|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|50
1758122570000|2025-09-17 15:22:50|||||||||102
1758122580000|2025-09-17 15:23:00|227.39|227.21|227.29|227.21|227.39|227.21|227.29|227.21|32
1758122600000|2025-09-17 15:23:20|227.34|227.26|227.34|227.21|227.34|227.26|227.34|227.21|46
1758122610000|2025-09-17 15:23:30||227.26||227.26||227.26||227.21|1
1758122620000|2025-09-17 15:23:40|227.39|227.31|227.39|227.31|227.39|227.31|227.34|227.31|45
1758122640000|2025-09-17 15:24:00|227.34|227.26|227.39|227.31|227.39|227.31|227.34|227.26|39
1758122650000|2025-09-17 15:24:10|227.44|227.26|227.44|227.31|227.44|227.36|227.39|227.26|115
1758122660000|2025-09-17 15:24:20|227.39|227.26|227.34|227.26|227.39|227.31|227.34|227.26|176
1758122670000|2025-09-17 15:24:30|||||||||1
1758122680000|2025-09-17 15:24:40|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|25
1758122690000|2025-09-17 15:24:50||227.26||227.26||227.31||227.26|0
1758122700000|2025-09-17 15:25:00|227.44|227.31|227.34|227.26|227.44|227.36|227.34|227.26|64
1758122710000|2025-09-17 15:25:10|227.29|227.21|227.24|227.16|227.29|227.26|227.24|227.16|219
1758122720000|2025-09-17 15:25:20|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|182
1758122730000|2025-09-17 15:25:30|227.24|227.16|227.24|227.16|227.29|227.16|227.24|227.16|72
1758122740000|2025-09-17 15:25:40|||||||||109
1758122760000|2025-09-17 15:26:00|227.29|227.21|227.29|227.21|227.29|227.21|227.24|227.16|73
1758122770000|2025-09-17 15:26:10|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|10
1758122790000|2025-09-17 15:26:30|227.29|227.21|227.24|227.16|227.29|227.21|227.24|227.16|38
1758122800000|2025-09-17 15:26:40|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|54
1758122810000|2025-09-17 15:26:50|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|271
1758122820000|2025-09-17 15:27:00|||||||||58
1758122830000|2025-09-17 15:27:10|||||||||48
1758122850000|2025-09-17 15:27:30|||||||||17
1758122860000|2025-09-17 15:27:40|||||||||5
1758122870000|2025-09-17 15:27:50|227.39|227.31|227.39|227.26|227.39|227.31|227.39|227.26|287
1758122880000|2025-09-17 15:28:00|227.34|227.36|227.39|227.31|227.44|227.36|227.34|227.31|507
1758122890000|2025-09-17 15:28:10|227.34|227.26|227.34|227.26|227.34|227.26|227.29|227.21|545
1758122900000|2025-09-17 15:28:20|227.29|227.21|227.29|227.21|227.34|227.21|227.29|227.21|42
1758122920000|2025-09-17 15:28:40|227.34|227.26|227.34|227.26|227.34|227.26|227.29|227.21|126
1758122930000|2025-09-17 15:28:50|227.29|227.21|227.29|227.21|227.34|227.21|227.29|227.21|107
1758122940000|2025-09-17 15:29:00|227.24|227.16|227.24|227.16|227.29|227.21|227.24|227.16|111
1758122950000|2025-09-17 15:29:10||227.11||227.16||227.16||227.11|44
1758122960000|2025-09-17 15:29:20|227.29|227.21|227.29|227.16|227.29|227.21|227.24|227.16|138
1758122970000|2025-09-17 15:29:30||227.21||227.21||227.21||227.16|17
1758122980000|2025-09-17 15:29:40|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.21|73
1758122990000|2025-09-17 15:29:50|227.29|227.21|227.29|227.21|227.34|227.21|227.29|227.21|121
1758123000000|2025-09-17 15:30:00|227.34|227.26|227.29|227.21|227.34|227.26|227.29|227.16|301
1758123010000|2025-09-17 15:30:10|227.34|227.16|227.34|227.26|227.34|227.26|227.34|227.16|90
1758123030000|2025-09-17 15:30:30|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|250
1758123040000|2025-09-17 15:30:40|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|34
1758123050000|2025-09-17 15:30:50|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|15
1758123060000|2025-09-17 15:31:00|227.24|227.16|227.29|227.16|227.29|227.21|227.24|227.16|126
1758123070000|2025-09-17 15:31:10|227.24||227.24||227.24||227.24||14
1758123080000|2025-09-17 15:31:20|227.19|227.11|227.19|227.11|227.24|227.11|227.19|227.11|93
1758123090000|2025-09-17 15:31:30|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|17
1758123100000|2025-09-17 15:31:40|227.19|227.11|227.19|227.11|227.19|227.11|227.19|227.11|46
1758123110000|2025-09-17 15:31:50|227.24|227.16|227.24|227.16|227.24|227.16|227.19|227.11|123
1758123120000|2025-09-17 15:32:00|227.29|227.21|227.34|227.26|227.34|227.26|227.29|227.21|298
1758123130000|2025-09-17 15:32:10|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.16|111
1758123140000|2025-09-17 15:32:20|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|22
1758123150000|2025-09-17 15:32:30|227.29|227.21|227.34|227.26|227.34|227.26|227.29|227.21|54
1758123160000|2025-09-17 15:32:40|227.39|227.31|227.44|227.36|227.44|227.36|227.39|227.31|112
1758123170000|2025-09-17 15:32:50|227.49|227.41|227.44|227.36|227.49|227.41|227.44|227.36|152
1758123180000|2025-09-17 15:33:00|227.49|227.41|227.49|227.41|227.49|227.41|227.44|227.36|146
1758123190000|2025-09-17 15:33:10|227.39|227.36|227.34|227.26|227.39|227.36|227.34|227.26|308
1758123200000|2025-09-17 15:33:20|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|102
1758123210000|2025-09-17 15:33:30|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.21|136
1758123220000|2025-09-17 15:33:40|227.29|227.21|227.29|227.21|227.34|227.26|227.29|227.21|61
1758123230000|2025-09-17 15:33:50|227.34|227.26|227.29|227.21|227.34|227.26|227.29|227.21|289
1758123240000|2025-09-17 15:34:00|227.24|227.16|227.34|227.26|227.34|227.26|227.24|227.16|272
1758123250000|2025-09-17 15:34:10|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|45
1758123260000|2025-09-17 15:34:20|227.34|227.26|227.39|227.31|227.39|227.31|227.34|227.26|108
1758123270000|2025-09-17 15:34:30|227.44|227.36|227.39|227.31|227.44|227.36|227.39|227.31|241
1758123280000|2025-09-17 15:34:40|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|89
1758123290000|2025-09-17 15:34:50|227.29|227.21|227.29|227.16|227.29|227.21|227.29|227.16|279
1758123300000|2025-09-17 15:35:00|227.24|227.21|227.29|227.21|227.29|227.21|227.24|227.16|289
1758123310000|2025-09-17 15:35:10|227.34|227.16|227.34|227.26|227.34|227.26|227.34|227.16|59
1758123320000|2025-09-17 15:35:20|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|549
1758123330000|2025-09-17 15:35:30|227.34|227.26|227.39|227.31|227.39|227.31|227.34|227.26|49
1758123340000|2025-09-17 15:35:40|227.44|227.36|227.39|227.31|227.44|227.36|227.39|227.31|206
1758123350000|2025-09-17 15:35:50|||||||||2
1758123360000|2025-09-17 15:36:00|227.44|227.36|227.44|227.31|227.44|227.36|227.39|227.31|25
1758123370000|2025-09-17 15:36:10|227.39||227.39||227.39||227.39||17
1758123390000|2025-09-17 15:36:30|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|137
1758123400000|2025-09-17 15:36:40|227.39|227.31|227.39|227.26|227.39|227.31|227.34|227.26|89
1758123410000|2025-09-17 15:36:50|227.34||227.34||227.34||227.34||0
1758123420000|2025-09-17 15:37:00|||||||||151
1758123430000|2025-09-17 15:37:10|227.29|227.21|227.34|227.26|227.34|227.26|227.29|227.21|33
1758123440000|2025-09-17 15:37:20|||||||||5
1758123450000|2025-09-17 15:37:30|||||||||4
1758123480000|2025-09-17 15:38:00|||||||||1
1758123490000|2025-09-17 15:38:10|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|108
1758123500000|2025-09-17 15:38:20|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|219
1758123510000|2025-09-17 15:38:30|227.39|227.31|227.44|227.36|227.44|227.36|227.39|227.31|44
1758123520000|2025-09-17 15:38:40|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|24
1758123530000|2025-09-17 15:38:50|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|8
1758123540000|2025-09-17 15:39:00|227.39|227.31|227.44|227.36|227.44|227.36|227.39|227.31|180
1758123560000|2025-09-17 15:39:20|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|75
1758123580000|2025-09-17 15:39:40|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|123
1758123600000|2025-09-17 15:40:00|||||||||1
1758123630000|2025-09-17 15:40:30|||||||||236
1758123650000|2025-09-17 15:40:50|||||||||63
1758123670000|2025-09-17 15:41:10|||||||||163
1758123680000|2025-09-17 15:41:20|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|10
1758123690000|2025-09-17 15:41:30|227.34|227.26|227.39|227.31|227.39|227.31|227.34|227.26|101
1758123700000|2025-09-17 15:41:40|||||||||12
1758123770000|2025-09-17 15:42:50|||||||||20
1758123790000|2025-09-17 15:43:10|||||||||18
1758123800000|2025-09-17 15:43:20|||||||||38
1758123810000|2025-09-17 15:43:30|||||||||43
1758123850000|2025-09-17 15:44:10|||||||||61
1758123860000|2025-09-17 15:44:20|||||||||35
1758123900000|2025-09-17 15:45:00|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|163
1758123920000|2025-09-17 15:45:20|||||||||100
1758123930000|2025-09-17 15:45:30|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.31|31
1758123970000|2025-09-17 15:46:10|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|162
1758124000000|2025-09-17 15:46:40|||||||||1
1758124020000|2025-09-17 15:47:00|||||||||1
1758124030000|2025-09-17 15:47:10|227.29|227.21|227.29|227.21|227.29|227.21|227.29|227.21|123
1758124080000|2025-09-17 15:48:00|||||||||1
1758124100000|2025-09-17 15:48:20|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|21
1758124130000|2025-09-17 15:48:50|227.39||227.34||227.39||227.34||1602
1758124150000|2025-09-17 15:49:10|||||||||1040
1758124180000|2025-09-17 15:49:40|||||||||15
1758124190000|2025-09-17 15:49:50|227.39|227.31|227.39|227.31|227.39|227.31|227.39|227.26|11
1758124250000|2025-09-17 15:50:50|||||||||17
1758124270000|2025-09-17 15:51:10|||||||||14
1758124280000|2025-09-17 15:51:20||227.26||227.26||227.26||227.26|16
1758124290000|2025-09-17 15:51:30||227.31||227.31||227.31||227.31|0
1758124300000|2025-09-17 15:51:40|||||||||600
1758124310000|2025-09-17 15:51:50|||||||||100
1758124330000|2025-09-17 15:52:10|227.34|227.26|227.39|227.31|227.39|227.31|227.34|227.26|30
1758124350000|2025-09-17 15:52:30|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.36|209
1758124360000|2025-09-17 15:52:40|227.49|227.41|227.49|227.41|227.49|227.41|227.49|227.36|106
1758124370000|2025-09-17 15:52:50|227.54|227.36|227.59|227.51|227.59|227.51|227.54|227.36|2145
1758124380000|2025-09-17 15:53:00|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|810
1758124390000|2025-09-17 15:53:10|227.69|227.61|227.69|227.56|227.69|227.61|227.69|227.56|133
1758124400000|2025-09-17 15:53:20|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.61|970
1758124410000|2025-09-17 15:53:30|||||||||151
1758124420000|2025-09-17 15:53:40|227.79|227.71|227.79|227.71|227.79|227.71|227.79|227.71|195
1758124430000|2025-09-17 15:53:50|||||||||227
1758124440000|2025-09-17 15:54:00|227.64|227.66|227.64|227.56|227.64|227.66|227.64|227.56|324
1758124480000|2025-09-17 15:54:40|227.59|227.51|227.59|227.51|227.59|227.51|227.59|227.51|16
1758124500000|2025-09-17 15:55:00|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|18
1758124520000|2025-09-17 15:55:20|227.59|227.51|227.64|227.51|227.64|227.51|227.59|227.51|4
1758124550000|2025-09-17 15:55:50||227.56||227.56||227.56||227.56|1
1758124610000|2025-09-17 15:56:50|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.61|53
1758124620000|2025-09-17 15:57:00||227.56||227.61||227.61||227.56|5
1758124630000|2025-09-17 15:57:10|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|28
1758124650000|2025-09-17 15:57:30|||||||||105
1758124660000|2025-09-17 15:57:40|||||||||1780
1758124680000|2025-09-17 15:58:00|227.69||227.69||227.69||227.69||4
1758124710000|2025-09-17 15:58:30||227.61||227.56||227.61||227.56|15
1758124730000|2025-09-17 15:58:50|227.64||227.64||227.64||227.64||8
1758124780000|2025-09-17 15:59:40|227.69||227.69||227.69||227.69||0
1758124790000|2025-09-17 15:59:50|227.64||227.64||227.64||227.64||6
1758124800000|2025-09-17 16:00:00|227.69||227.69||227.69||227.69||0
1758124810000|2025-09-17 16:00:10|227.64||227.64||227.64||227.64||0
1758124830000|2025-09-17 16:00:30|||||||||1
1758124840000|2025-09-17 16:00:40||227.51||227.51||227.51||227.51|6
1758124850000|2025-09-17 16:00:50||227.56||227.51||227.56||227.51|0
1758124860000|2025-09-17 16:01:00||227.56||227.56||227.56||227.51|3
1758124910000|2025-09-17 16:01:50|||||||||1
1758124970000|2025-09-17 16:02:50||227.51||227.56||227.56||227.51|0
1758124980000|2025-09-17 16:03:00|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.61|119
1758125010000|2025-09-17 16:03:30|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|71
1758125060000|2025-09-17 16:04:20|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.61|92
1758125070000|2025-09-17 16:04:30|||||||||2
1758125110000|2025-09-17 16:05:10|227.74||227.74||227.74||227.74||0
1758125130000|2025-09-17 16:05:30||227.66||227.66||227.66||227.61|1
1758125140000|2025-09-17 16:05:40||227.61||227.66||227.66||227.61|2
1758125150000|2025-09-17 16:05:50||227.61||227.61||227.61||227.61|0
1758125160000|2025-09-17 16:06:00||227.66||227.66||227.66||227.66|1
1758125170000|2025-09-17 16:06:10|||||||||1
1758125180000|2025-09-17 16:06:20|||||||||92
1758125250000|2025-09-17 16:07:30|227.79|227.71|227.79|227.71|227.79|227.71|227.79|227.71|30
1758125270000|2025-09-17 16:07:50||227.66||227.71||227.71||227.66|0
1758125320000|2025-09-17 16:08:40||227.66||227.71||227.71||227.66|0
1758125330000|2025-09-17 16:08:50|||||||||1000
1758125340000|2025-09-17 16:09:00|||||||||1
1758125350000|2025-09-17 16:09:10|227.74|227.66|227.79|227.71|227.79|227.71|227.74|227.66|4157
1758125400000|2025-09-17 16:10:00|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.66|58
1758125430000|2025-09-17 16:10:30|227.79||227.79||227.79||227.79||157
1758125440000|2025-09-17 16:10:40|227.74|227.71|227.79|227.71|227.79|227.71|227.74|227.66|21
1758125450000|2025-09-17 16:10:50||227.66||227.66||227.66||227.66|13
1758125460000|2025-09-17 16:11:00||227.71||227.66||227.71||227.66|12
1758125470000|2025-09-17 16:11:10||227.71||227.66||227.71||227.66|0
1758125480000|2025-09-17 16:11:20||227.71||227.71||227.71||227.66|0
1758125490000|2025-09-17 16:11:30||227.66||227.66||227.71||227.66|7
1758125500000|2025-09-17 16:11:40||227.71||227.66||227.71||227.66|7
1758125540000|2025-09-17 16:12:20|227.74|227.71|227.84|227.71|227.84|227.71|227.74|227.71|741
1758125560000|2025-09-17 16:12:40|227.79||227.79||227.79||227.79||0
1758125570000|2025-09-17 16:12:50|227.84||227.84||227.84||227.84||0
1758125590000|2025-09-17 16:13:10|227.79||227.79||227.79||227.79||0
1758125700000|2025-09-17 16:15:00|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.66|19
1758125830000|2025-09-17 16:17:10||227.61||227.61||227.61||227.61|43
1758125840000|2025-09-17 16:17:20|227.69|227.56|227.69|227.56|227.69|227.56|227.69|227.56|60
1758125850000|2025-09-17 16:17:30|227.64||227.64||227.64||227.64||0
1758125890000|2025-09-17 16:18:10|||||||||1
1758125910000|2025-09-17 16:18:30|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.61|13
1758125920000|2025-09-17 16:18:40|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.66|12
1758125930000|2025-09-17 16:18:50|||||||||12
1758125940000|2025-09-17 16:19:00||227.61||227.61||227.66||227.61|14
1758125950000|2025-09-17 16:19:10||227.66||227.66||227.66||227.66|1
1758125970000|2025-09-17 16:19:30|||||||||2
1758125990000|2025-09-17 16:19:50|||||||||1
1758126000000|2025-09-17 16:20:00|||||||||1
1758126010000|2025-09-17 16:20:10||227.61||227.66||227.66||227.61|20
1758126020000|2025-09-17 16:20:20||227.61||227.66||227.66||227.61|5
1758126030000|2025-09-17 16:20:30||227.61||227.61||227.61||227.61|0
1758126040000|2025-09-17 16:20:40||227.66||227.66||227.66||227.66|0
1758126050000|2025-09-17 16:20:50||227.61||227.66||227.66||227.61|0
1758126080000|2025-09-17 16:21:20|227.69|227.61|227.74|227.66|227.74|227.66|227.69|227.61|36
1758126090000|2025-09-17 16:21:30||227.61||227.66||227.66||227.61|0
1758126130000|2025-09-17 16:22:10|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.61|3
1758126150000|2025-09-17 16:22:30|227.74||227.74||227.74||227.74||19
1758126160000|2025-09-17 16:22:40|227.69||227.69||227.69||227.69||0
1758126170000|2025-09-17 16:22:50|227.74||227.74||227.74||227.74||1
1758126190000|2025-09-17 16:23:10|227.69||227.69||227.69||227.69||51
1758126210000|2025-09-17 16:23:30|||||||||600
1758126230000|2025-09-17 16:23:50|||||||||5
1758126300000|2025-09-17 16:25:00|227.74||227.74||227.74||227.69||59
1758126310000|2025-09-17 16:25:10||227.66||227.66||227.66||227.66|0
1758126350000|2025-09-17 16:25:50|227.79|227.71|227.79|227.71|227.79|227.71|227.79|227.71|17
1758126430000|2025-09-17 16:27:10||227.66||227.66||227.66||227.66|13
1758126440000|2025-09-17 16:27:20|227.74||227.74||227.74||227.74||0
1758126460000|2025-09-17 16:27:40||227.61||227.66||227.66||227.61|0
1758126470000|2025-09-17 16:27:50|||||||||1
1758126480000|2025-09-17 16:28:00||227.61||227.61||227.66||227.61|1
1758126490000|2025-09-17 16:28:10||227.66||227.61||227.66||227.61|0
1758126510000|2025-09-17 16:28:30||227.66||227.61||227.66||227.61|0
1758126520000|2025-09-17 16:28:40||227.66||227.61||227.66||227.61|1
1758126530000|2025-09-17 16:28:50||227.66||227.61||227.66||227.61|0
1758126540000|2025-09-17 16:29:00||227.66||227.66||227.66||227.61|1
1758126550000|2025-09-17 16:29:10||227.61||227.61||227.61||227.61|1
1758126560000|2025-09-17 16:29:20||227.66||227.61||227.66||227.61|0
1758126660000|2025-09-17 16:31:00|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|52
1758126670000|2025-09-17 16:31:10|||||||||101
1758126700000|2025-09-17 16:31:40|||||||||4
1758126730000|2025-09-17 16:32:10|||||||||5
1758126740000|2025-09-17 16:32:20|||||||||5
1758126760000|2025-09-17 16:32:40|227.69|227.61|227.69|227.61|227.69|227.61|227.69|227.61|11
1758126770000|2025-09-17 16:32:50|||||||||2
1758126780000|2025-09-17 16:33:00||227.56||227.61||227.61||227.56|0
1758126800000|2025-09-17 16:33:20|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.66|6
1758126850000|2025-09-17 16:34:10||227.61||227.61||227.61||227.61|9
1758126860000|2025-09-17 16:34:20|227.69|227.56|227.69|227.56|227.69|227.56|227.69|227.56|2
1758126910000|2025-09-17 16:35:10||227.61||227.61||227.61||227.56|0
1758126980000|2025-09-17 16:36:20|||||||||9
1758127030000|2025-09-17 16:37:10|||||||||2
1758127070000|2025-09-17 16:37:50||227.56||227.56||227.56||227.56|10
1758127090000|2025-09-17 16:38:10|227.64||227.64||227.64||227.64||10
1758127100000|2025-09-17 16:38:20|227.59|227.51|227.59|227.51|227.59|227.51|227.59|227.51|36
1758127130000|2025-09-17 16:38:50|||||||||3
1758127140000|2025-09-17 16:39:00|||||||||10
1758127150000|2025-09-17 16:39:10||227.46||227.46||227.46||227.46|33
1758127160000|2025-09-17 16:39:20|227.54||227.54||227.54||227.54||0
1758127180000|2025-09-17 16:39:40|||||||||5
1758127190000|2025-09-17 16:39:50|||||||||8
1758127200000|2025-09-17 16:40:00||227.41||227.41||227.41||227.41|26
1758127210000|2025-09-17 16:40:10|227.49||227.49||227.49||227.49||0
1758127220000|2025-09-17 16:40:20||227.36||227.41||227.41||227.36|57
1758127230000|2025-09-17 16:40:30|||||||||10
1758127240000|2025-09-17 16:40:40|227.54||227.54||227.54||227.54||4
1758127270000|2025-09-17 16:41:10||227.46||227.41||227.46||227.41|1
1758127280000|2025-09-17 16:41:20||227.46||227.41||227.46||227.41|2
1758127290000|2025-09-17 16:41:30|227.49||227.49||227.49||227.49||13
1758127300000|2025-09-17 16:41:40|||||||||10
1758127310000|2025-09-17 16:41:50||227.36||227.41||227.41||227.36|12
1758127320000|2025-09-17 16:42:00|||||||||10
1758127330000|2025-09-17 16:42:10|227.54|227.46|227.54|227.46|227.54|227.46|227.54|227.46|46
1758127340000|2025-09-17 16:42:20|227.49|227.41|227.54|227.46|227.54|227.46|227.49|227.41|39
1758127390000|2025-09-17 16:43:10||227.41||227.46||227.46||227.41|14
1758127400000|2025-09-17 16:43:20||227.41||227.46||227.46||227.41|19
1758127430000|2025-09-17 16:43:50||227.41||227.41||227.41||227.41|50
1758127440000|2025-09-17 16:44:00||227.46||227.46||227.46||227.41|22
1758127500000|2025-09-17 16:45:00||227.41||227.41||227.41||227.41|33
1758127530000|2025-09-17 16:45:30|227.49|227.46|227.54|227.41|227.54|227.46|227.49|227.41|34
1758127550000|2025-09-17 16:45:50|||||||||1
1758127560000|2025-09-17 16:46:00|227.49||227.49||227.49||227.49||0
1758127570000|2025-09-17 16:46:10|||||||||7
1758127580000|2025-09-17 16:46:20|||||||||20
1758127590000|2025-09-17 16:46:30|||||||||17
1758127600000|2025-09-17 16:46:40|||||||||59
1758127620000|2025-09-17 16:47:00|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.36|2
1758127660000|2025-09-17 16:47:40|||||||||1
1758127670000|2025-09-17 16:47:50|227.39|227.31|227.44|227.31|227.44|227.31|227.39|227.31|54
1758127680000|2025-09-17 16:48:00||227.36||227.36||227.36||227.36|0
1758127700000|2025-09-17 16:48:20|||||||||1
1758127720000|2025-09-17 16:48:40||227.31||227.36||227.36||227.31|32
1758127730000|2025-09-17 16:48:50||227.31||227.31||227.31||227.31|19
1758127740000|2025-09-17 16:49:00||227.36||227.36||227.36||227.31|14
1758127760000|2025-09-17 16:49:20||227.31||227.31||227.31||227.31|26
1758127770000|2025-09-17 16:49:30|227.39||227.39||227.39||227.39||10
1758127780000|2025-09-17 16:49:40|||||||||10
1758127790000|2025-09-17 16:49:50|||||||||10
1758127800000|2025-09-17 16:50:00|227.44|227.36|227.44|227.31|227.44|227.36|227.44|227.31|66
1758127810000|2025-09-17 16:50:10||227.36||227.36||227.36||227.36|0
1758127830000|2025-09-17 16:50:30|227.49||227.49||227.49||227.49||44
1758127860000|2025-09-17 16:51:00||227.41||227.41||227.41||227.41|5
1758127880000|2025-09-17 16:51:20|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.36|12
1758127890000|2025-09-17 16:51:30|||||||||24
1758127900000|2025-09-17 16:51:40||227.31||227.31||227.31||227.31|14
1758127930000|2025-09-17 16:52:10|227.39|227.26|227.39|227.31|227.39|227.31|227.39|227.26|44
1758127980000|2025-09-17 16:53:00||227.26||227.26||227.26||227.26|15
1758127990000|2025-09-17 16:53:10|227.34||227.34||227.34||227.34||0
1758128000000|2025-09-17 16:53:20|||||||||7
1758128010000|2025-09-17 16:53:30|||||||||10
1758128020000|2025-09-17 16:53:40||227.21||227.21||227.26||227.21|54
1758128040000|2025-09-17 16:54:00|227.29||227.29||227.29||227.29||0
1758128050000|2025-09-17 16:54:10|227.34|227.26|227.34|227.26|227.34|227.26|227.34|227.26|37
1758128110000|2025-09-17 16:55:10||227.21||227.21||227.21||227.21|37
1758128140000|2025-09-17 16:55:40||227.26||227.21||227.26||227.21|9
1758128150000|2025-09-17 16:55:50||227.26||227.26||227.26||227.26|23
1758128180000|2025-09-17 16:56:20|227.39||227.39||227.39||227.39||19
1758128200000|2025-09-17 16:56:40|227.34||227.34||227.34||227.34||0
1758128230000|2025-09-17 16:57:10|||||||||1
1758128270000|2025-09-17 16:57:50|227.29|227.21|227.34|227.21|227.34|227.21|227.29|227.21|10
1758128290000|2025-09-17 16:58:10||227.26||227.26||227.26||227.21|0
1758128330000|2025-09-17 16:58:50|||||||||1
1758128350000|2025-09-17 16:59:10|227.39||227.39||227.39||227.39||12
1758128360000|2025-09-17 16:59:20||227.31||227.31||227.31||227.31|0
1758128370000|2025-09-17 16:59:30||227.26||227.26||227.26||227.26|0
1758128410000|2025-09-17 17:00:10|227.44|227.31|227.44|227.31|227.44|227.31|227.44|227.31|6
1758128440000|2025-09-17 17:00:40||227.36||227.36||227.36||227.36|0
1758128460000|2025-09-17 17:01:00||227.31||227.31||227.31||227.31|0
1758128500000|2025-09-17 17:01:40||227.36||227.36||227.36||227.36|0
1758128510000|2025-09-17 17:01:50||227.31||227.31||227.31||227.31|0
1758128530000|2025-09-17 17:02:10||227.36||227.36||227.36||227.36|0
1758128540000|2025-09-17 17:02:20||227.31||227.31||227.31||227.31|2
1758128560000|2025-09-17 17:02:40||227.36||227.31||227.36||227.31|0
1758128570000|2025-09-17 17:02:50||227.36||227.36||227.36||227.36|0
1758128580000|2025-09-17 17:03:00|227.49||227.49||227.49||227.49||6
1758128590000|2025-09-17 17:03:10||227.41||227.41||227.41||227.41|0
1758128620000|2025-09-17 17:03:40||227.36||227.36||227.36||227.36|0
1758128660000|2025-09-17 17:04:20|||||||||1
1758128720000|2025-09-17 17:05:20||227.41||227.41||227.41||227.41|0
1758128730000|2025-09-17 17:05:30|||||||||1
1758128790000|2025-09-17 17:06:30|227.44|227.36|227.44|227.36|227.44|227.36|227.44|227.36|1
1758128820000|2025-09-17 17:07:00|227.49|227.41|227.49|227.41|227.49|227.41|227.49|227.41|22
1758128830000|2025-09-17 17:07:10|||||||||1
1758128960000|2025-09-17 17:09:20|||||||||1
1758128970000|2025-09-17 17:09:30||227.36||227.36||227.36||227.36|15
1758128990000|2025-09-17 17:09:50|227.44||227.49||227.49||227.44||5
1758129010000|2025-09-17 17:10:10|227.44||227.44||227.44||227.44||0
1758129020000|2025-09-17 17:10:20|227.49||227.49||227.49||227.49||5
1758129030000|2025-09-17 17:10:30|227.44||227.44||227.44||227.44||2
1758129070000|2025-09-17 17:11:10|||||||||440
1758129080000|2025-09-17 17:11:20|227.49||227.49||227.49||227.49||0
1758129090000|2025-09-17 17:11:30|227.44||227.44||227.44||227.44||0
1758129140000|2025-09-17 17:12:20|227.39|227.31|227.44|227.31|227.44|227.31|227.39|227.31|30
1758129150000|2025-09-17 17:12:30|227.39||227.44||227.44||227.39||0
1758129190000|2025-09-17 17:13:10|227.39||227.39||227.39||227.39||0
1758129210000|2025-09-17 17:13:30|227.44||227.44||227.44||227.44||5
1758129280000|2025-09-17 17:14:40||227.36||227.36||227.36||227.36|1
1758129310000|2025-09-17 17:15:10||227.31||227.31||227.31||227.31|20
1758129370000|2025-09-17 17:16:10||227.36||227.36||227.36||227.36|0
1758129430000|2025-09-17 17:17:10|227.49||227.49||227.49||227.49||10
1758129480000|2025-09-17 17:18:00|227.44||227.44||227.44||227.44||0
1758129490000|2025-09-17 17:18:10||227.31||227.36||227.36||227.31|634
1758129510000|2025-09-17 17:18:30||227.31||227.31||227.31||227.31|0
1758129560000|2025-09-17 17:19:20||227.36||227.36||227.36||227.36|0
1758129570000|2025-09-17 17:19:30|||||||||1
1758129650000|2025-09-17 17:20:50||227.31||227.31||227.31||227.31|2
1758129760000|2025-09-17 17:22:40||227.36||227.36||227.36||227.36|0
1758129800000|2025-09-17 17:23:20||227.31||227.31||227.31||227.31|0
1758129830000|2025-09-17 17:23:50||227.36||227.36||227.36||227.36|0
1758129870000|2025-09-17 17:24:30|227.49||227.49||227.49||227.49||6
1758130080000|2025-09-17 17:28:00||227.41||227.41||227.41||227.41|0
1758130120000|2025-09-17 17:28:40|227.54||227.54||227.54||227.54||9
1758130170000|2025-09-17 17:29:30|227.49||227.49||227.49||227.49||0
1758130250000|2025-09-17 17:30:50|||||||||2
1758130260000|2025-09-17 17:31:00|||||||||9
1758130320000|2025-09-17 17:32:00|||||||||19
1758130330000|2025-09-17 17:32:10|||||||||44
1758130340000|2025-09-17 17:32:20|||||||||1
1758130370000|2025-09-17 17:32:50|||||||||1
1758130390000|2025-09-17 17:33:10|227.54|227.46|227.54|227.46|227.54|227.46|227.54|227.46|2
1758130440000|2025-09-17 17:34:00||227.41||227.41||227.41||227.41|17
1758130450000|2025-09-17 17:34:10||227.46||227.46||227.46||227.46|0
1758130490000|2025-09-17 17:34:50||227.41||227.41||227.41||227.41|20
1758130610000|2025-09-17 17:36:50||227.46||227.46||227.46||227.46|0
1758130650000|2025-09-17 17:37:30|227.59||227.59||227.59||227.59||2
1758130660000|2025-09-17 17:37:40|227.54||227.54||227.54||227.54||0
1758130670000|2025-09-17 17:37:50|227.59||227.54||227.59||227.54||0
1758130700000|2025-09-17 17:38:20|227.59||227.54||227.59||227.54||0
1758130710000|2025-09-17 17:38:30|227.59||227.54||227.59||227.54||0
1758130790000|2025-09-17 17:39:50|||||||||10
1758130800000|2025-09-17 17:40:00|227.59|227.51|227.59|227.51|227.59|227.51|227.59|227.51|17
1758130830000|2025-09-17 17:40:30|227.54|227.46|227.59|227.46|227.59|227.46|227.54|227.46|10
1758130840000|2025-09-17 17:40:40|227.54|227.51|227.59|227.51|227.59|227.51|227.54|227.51|0
1758130870000|2025-09-17 17:41:10|227.54|227.46|227.54|227.46|227.59|227.46|227.54|227.46|0
1758130880000|2025-09-17 17:41:20|227.59|227.51|227.59|227.51|227.59|227.51|227.59|227.51|0
1758130960000|2025-09-17 17:42:40|||||||||6
1758131060000|2025-09-17 17:44:20|227.54|227.46|227.54|227.46|227.54|227.46|227.54|227.46|12
1758131070000|2025-09-17 17:44:30|227.59||227.59||227.59||227.54||12
1758131080000|2025-09-17 17:44:40|227.54||227.59||227.59||227.54||2
1758131090000|2025-09-17 17:44:50|227.54||227.59||227.59||227.54||2
1758131100000|2025-09-17 17:45:00|227.54||227.54||227.59||227.54||0
1758131110000|2025-09-17 17:45:10|227.59||227.54||227.59||227.54||0
1758131280000|2025-09-17 17:48:00|227.49|227.41|227.54|227.41|227.54|227.41|227.49|227.41|9
1758131360000|2025-09-17 17:49:20||227.46||227.46||227.46||227.46|0
1758131430000|2025-09-17 17:50:30|||||||||1
1758131440000|2025-09-17 17:50:40|||||||||1
1758131450000|2025-09-17 17:50:50||227.41||227.41||227.41||227.41|0
1758131580000|2025-09-17 17:53:00||227.46||227.46||227.46||227.46|0
1758131610000|2025-09-17 17:53:30|227.59||227.59||227.59||227.59||1
1758131630000|2025-09-17 17:53:50||227.51||227.46||227.51||227.46|0
1758131660000|2025-09-17 17:54:20||227.51||227.51||227.51||227.51|0
1758131680000|2025-09-17 17:54:40|227.64||227.64||227.64||227.64||7
1758131760000|2025-09-17 17:56:00|227.59||227.59||227.59||227.59||0
1758131820000|2025-09-17 17:57:00|227.64||227.64||227.64||227.64||1
1758131890000|2025-09-17 17:58:10|227.59||227.64||227.64||227.59||12
1758131900000|2025-09-17 17:58:20|227.59|227.56|227.69|227.56|227.69|227.56|227.59|227.56|3
1758131930000|2025-09-17 17:58:50|227.64||227.64||227.64||227.64||15
1758131940000|2025-09-17 17:59:00|227.69|227.51|227.69|227.56|227.69|227.56|227.69|227.51|29
1758131950000|2025-09-17 17:59:10|||||||||5
1758131960000|2025-09-17 17:59:20|227.64|227.61|227.69|227.61|227.69|227.61|227.64|227.56|0
1758131970000|2025-09-17 17:59:30|227.74||227.74||227.74||227.74||14
1758131980000|2025-09-17 17:59:40||227.66||227.61||227.66||227.61|0
1758131990000|2025-09-17 17:59:50|227.79|227.66|227.79|227.36|227.79|227.71|227.74|227.36|0
1758132000000|2025-09-17 18:00:00|227.94|227.41|227.99|227.91|227.99|227.91|227.94|227.41|1
1758132010000|2025-09-17 18:00:10||227.86||227.81||227.91||227.81|34
1758132020000|2025-09-17 18:00:20|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.81|0
1758132030000|2025-09-17 18:00:30|227.99|227.96|227.99|227.86|228.14|228.06|227.99|227.86|73
1758132040000|2025-09-17 18:00:40|227.94|227.81|227.94|227.81|227.99|227.91|227.94|227.81|5
1758132050000|2025-09-17 18:00:50|227.89|227.76|227.89|227.76|227.94|227.76|227.84|227.76|12
1758132060000|2025-09-17 18:01:00|227.84|227.81|227.74|227.66|227.84|227.81|227.74|227.61|2
1758132070000|2025-09-17 18:01:10|227.79|227.61|227.79|227.66|227.84|227.71|227.74|227.61|4
1758132080000|2025-09-17 18:01:20|227.74|227.61|227.84|227.71|227.84|227.71|227.74|227.61|1
1758132090000|2025-09-17 18:01:30|227.79|227.66|227.79|227.66|227.84|227.66|227.74|227.66|0
1758132100000|2025-09-17 18:01:40|227.74|227.61|227.79|227.66|227.79|227.66|227.74|227.61|0
1758132110000|2025-09-17 18:01:50|227.74|227.71|227.89|227.76|227.89|227.76|227.74|227.71|1
1758132120000|2025-09-17 18:02:00|227.94|227.81|227.94|227.81|227.94|227.81|227.89|227.81|1
1758132130000|2025-09-17 18:02:10|227.89|227.86|228.04|227.91|228.04|227.91|227.89|227.81|81
1758132140000|2025-09-17 18:02:20|227.99|227.86|228.04|227.91|228.04|227.96|227.99|227.86|3
1758132150000|2025-09-17 18:02:30|227.99|227.86|228.04|227.91|228.04|227.91|227.99|227.86|6
1758132160000|2025-09-17 18:02:40||227.96||227.91||227.96||227.91|0
1758132180000|2025-09-17 18:03:00|228.09|227.96|228.04|227.96|228.14|228.01|228.04|227.96|67
1758132190000|2025-09-17 18:03:10|228.09|228.01|228.19|228.06|228.19|228.06|228.09|228.01|40
1758132200000|2025-09-17 18:03:20|228.14||228.14||228.14||228.14||0
1758132210000|2025-09-17 18:03:30|228.19|228.01|228.04|227.96|228.19|228.01|228.04|227.96|34
1758132220000|2025-09-17 18:03:40|228.09|227.91|228.04|227.91|228.09|227.96|228.04|227.91|5
1758132230000|2025-09-17 18:03:50||227.96||227.91||227.96||227.91|0
1758132240000|2025-09-17 18:04:00|228.09|227.96|228.09|227.96|228.09|228.01|228.09|227.96|17
1758132250000|2025-09-17 18:04:10||228.01||227.96||228.01||227.96|5
1758132260000|2025-09-17 18:04:20|228.04||228.04||228.04||228.04||0
1758132270000|2025-09-17 18:04:30|228.09|227.91|227.99|227.91|228.09|227.91|227.99|227.91|3
1758132280000|2025-09-17 18:04:40|228.04|227.96|228.04|227.91|228.04|227.96|228.04|227.91|2
1758132290000|2025-09-17 18:04:50|228.09|227.96|228.09|227.96|228.09|227.96|228.09|227.96|12
1758132300000|2025-09-17 18:05:00||228.01||228.01||228.01||228.01|0
1758132310000|2025-09-17 18:05:10||227.96||228.01||228.01||227.96|1
1758132320000|2025-09-17 18:05:20|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|9
1758132330000|2025-09-17 18:05:30|228.09||228.04||228.09||228.04||10
1758132340000|2025-09-17 18:05:40|228.09|228.01|228.04|227.96|228.09|228.01|228.04|227.96|14
1758132350000|2025-09-17 18:05:50|228.09|228.01|228.14|228.01|228.14|228.06|228.09|228.01|3
1758132360000|2025-09-17 18:06:00|228.09|227.96|228.04|227.91|228.09|227.96|228.04|227.91|2
1758132370000|2025-09-17 18:06:10|227.99|227.86|227.99|227.86|228.04|227.86|227.99|227.86|0
1758132380000|2025-09-17 18:06:20||227.91||227.91||227.91||227.86|1
1758132390000|2025-09-17 18:06:30|227.94|227.86|227.99|227.91|228.04|227.96|227.94|227.86|18
1758132400000|2025-09-17 18:06:40|227.94|227.81|227.94|227.81|227.94|227.86|227.94|227.81|4
1758132410000|2025-09-17 18:06:50|227.89||227.89||227.94||227.89||0
1758132420000|2025-09-17 18:07:00|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|0
1758132430000|2025-09-17 18:07:10|227.99|227.91|228.04|227.91|228.04|227.91|227.99|227.91|20
1758132440000|2025-09-17 18:07:20|227.99|227.96|228.04|227.91|228.04|227.96|227.99|227.91|13
1758132450000|2025-09-17 18:07:30|227.99|227.96|228.04|227.91|228.04|227.96|227.99|227.91|1
1758132460000|2025-09-17 18:07:40||227.96||227.96||227.96||227.96|0
1758132470000|2025-09-17 18:07:50|227.99|227.91|228.04|227.91|228.04|227.91|227.99|227.91|2
1758132480000|2025-09-17 18:08:00|227.99|227.96|227.99|227.91|228.04|227.96|227.99|227.91|0
1758132490000|2025-09-17 18:08:10||227.86||227.86||227.86||227.86|0
1758132500000|2025-09-17 18:08:20|228.04|227.91|227.99|227.91|228.04|227.96|227.99|227.91|8
1758132510000|2025-09-17 18:08:30||227.86||227.86||227.86||227.86|6
1758132520000|2025-09-17 18:08:40|227.94||227.94||227.94||227.94||0
1758132530000|2025-09-17 18:08:50|227.99|227.91|227.99|227.91|227.99|227.91|227.99|227.91|12
1758132560000|2025-09-17 18:09:20|||||||||3
1758132570000|2025-09-17 18:09:30|228.04|227.96|227.94|227.86|228.04|227.96|227.94|227.86|13
1758132580000|2025-09-17 18:09:40|227.99|227.81|227.94|227.81|227.99|227.81|227.94|227.81|0
1758132590000|2025-09-17 18:09:50|227.89|227.76|227.84|227.71|227.89|227.76|227.84|227.71|0
1758132600000|2025-09-17 18:10:00|227.89|227.76|227.89|227.76|227.89|227.76|227.84|227.71|0
1758132610000|2025-09-17 18:10:10|227.84|227.71|227.79|227.71|227.84|227.76|227.79|227.71|0
1758132620000|2025-09-17 18:10:20|227.84|227.66|227.89|227.76|227.89|227.76|227.84|227.66|26
1758132630000|2025-09-17 18:10:30|227.84|227.81|227.89|227.76|227.89|227.81|227.84|227.76|51
1758132640000|2025-09-17 18:10:40|227.84|227.71|227.79|227.71|227.89|227.76|227.79|227.71|31
1758132650000|2025-09-17 18:10:50|227.84|227.66|227.79|227.71|227.84|227.71|227.79|227.66|1
1758132660000|2025-09-17 18:11:00|227.84|227.76|227.89|227.81|227.89|227.81|227.84|227.76|11
1758132670000|2025-09-17 18:11:10|227.94||227.94||227.94||227.89||4
1758132680000|2025-09-17 18:11:20||227.86||227.81||227.86||227.81|1
1758132690000|2025-09-17 18:11:30|227.99|227.86|227.99|227.86|227.99|227.91|227.99|227.86|2
1758132700000|2025-09-17 18:11:40|227.94||227.99||227.99||227.94||2
1758132710000|2025-09-17 18:11:50|227.94|227.81|227.94|227.81|227.99|227.81|227.94|227.81|17
1758132720000|2025-09-17 18:12:00|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|188
1758132730000|2025-09-17 18:12:10|228.09|228.01|228.09|227.96|228.09|228.01|228.09|227.96|13
1758132740000|2025-09-17 18:12:20|228.04|227.91|227.89|227.81|228.04|227.91|227.89|227.81|54
1758132750000|2025-09-17 18:12:30|227.99|227.91|227.94|227.81|227.99|227.91|227.94|227.81|477
1758132760000|2025-09-17 18:12:40|227.89||227.89||227.89||227.89||10
1758132780000|2025-09-17 18:13:00|227.94|227.86|227.94|227.86|227.99|227.86|227.94|227.81|14
1758132790000|2025-09-17 18:13:10|227.89|227.81|227.79|227.71|227.89|227.81|227.79|227.66|77
1758132800000|2025-09-17 18:13:20|227.84|227.76|227.84|227.76|227.89|227.81|227.84|227.71|3
1758132810000|2025-09-17 18:13:30|227.89|227.81|227.89|227.76|227.89|227.81|227.84|227.76|0
1758132820000|2025-09-17 18:13:40|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|0
1758132830000|2025-09-17 18:13:50|227.79|227.71|227.79|227.71|227.79|227.76|227.79|227.66|1
1758132840000|2025-09-17 18:14:00|227.84|227.76|227.89|227.76|227.89|227.76|227.84|227.71|9
1758132850000|2025-09-17 18:14:10|227.84|227.71|227.79|227.71|227.84|227.76|227.79|227.71|1
1758132860000|2025-09-17 18:14:20|227.74|227.66|227.69|227.61|227.74|227.66|227.69|227.61|40
1758132870000|2025-09-17 18:14:30|227.74|227.66|227.74|227.66|227.74|227.66|227.74|227.61|11
1758132880000|2025-09-17 18:14:40|227.79||227.74||227.79||227.74||1
1758132890000|2025-09-17 18:14:50|227.69|227.61|227.69|227.56|227.69|227.61|227.69|227.56|0
1758132900000|2025-09-17 18:15:00|227.64|227.51|227.64|227.51|227.64|227.51|227.59|227.51|7
1758132910000|2025-09-17 18:15:10|227.59|227.56|227.54|227.41|227.59|227.56|227.54|227.41|1
1758132920000|2025-09-17 18:15:20|227.49|227.36|227.49|227.41|227.54|227.41|227.49|227.36|0
1758132930000|2025-09-17 18:15:30|227.54|227.46|227.64|227.51|227.64|227.51|227.49|227.46|2
1758132940000|2025-09-17 18:15:40|227.69|227.56|227.69|227.56|227.69|227.56|227.64|227.51|2
1758132950000|2025-09-17 18:15:50||227.61||227.56||227.61||227.56|10
1758132960000|2025-09-17 18:16:00|227.74|227.61|227.74|227.61|227.74|227.66|227.69|227.61|0
1758132970000|2025-09-17 18:16:10|227.69|227.56|227.69|227.56|227.74|227.61|227.69|227.56|0
1758132980000|2025-09-17 18:16:20|227.64|227.61|227.69|227.61|227.69|227.61|227.64|227.56|0
1758132990000|2025-09-17 18:16:30|227.74|227.66|227.79|227.66|227.79|227.71|227.74|227.66|0
1758133000000|2025-09-17 18:16:40|227.74|227.71|227.79|227.66|227.79|227.71|227.74|227.66|0
1758133010000|2025-09-17 18:16:50|227.74|227.71|227.79|227.66|227.79|227.71|227.74|227.66|1
1758133020000|2025-09-17 18:17:00|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|0
1758133030000|2025-09-17 18:17:10|227.89|227.71|227.89|227.76|227.89|227.76|227.89|227.71|1
1758133040000|2025-09-17 18:17:20|227.84|227.81|227.89|227.76|227.89|227.81|227.84|227.76|0
1758133050000|2025-09-17 18:17:30|227.84|227.71|227.84|227.71|227.84|227.71|227.79|227.71|1
1758133060000|2025-09-17 18:17:40|227.79|227.66|227.74|227.66|227.84|227.66|227.74|227.66|2
1758133070000|2025-09-17 18:17:50|227.79|227.61|227.69|227.61|227.79|227.61|227.69|227.61|0
1758133080000|2025-09-17 18:18:00|227.74|227.66|227.79|227.71|227.79|227.71|227.74|227.66|3
1758133090000|2025-09-17 18:18:10|227.84|227.66|227.79|227.66|227.84|227.71|227.79|227.66|1
1758133100000|2025-09-17 18:18:20||227.71||227.71||227.71||227.71|0
1758133110000|2025-09-17 18:18:30|227.74|227.66|227.79|227.66|227.79|227.71|227.74|227.66|0
1758133120000|2025-09-17 18:18:40||227.71||227.71||227.71||227.71|0
1758133130000|2025-09-17 18:18:50|227.84|227.76|227.84|227.71|227.84|227.76|227.84|227.71|0
1758133140000|2025-09-17 18:19:00|227.79|227.76|227.84|227.76|227.84|227.76|227.79|227.71|0
1758133150000|2025-09-17 18:19:10|227.89||227.84||227.89||227.84||0
1758133160000|2025-09-17 18:19:20||227.71||227.71||227.71||227.71|0
1758133170000|2025-09-17 18:19:30|227.89|227.76|227.89|227.76|227.89|227.81|227.89|227.71|23
1758133180000|2025-09-17 18:19:40|227.84|227.81|227.89|227.76|227.89|227.81|227.84|227.76|0
1758133190000|2025-09-17 18:19:50|227.84|227.71|227.84|227.71|227.89|227.71|227.84|227.71|0
1758133200000|2025-09-17 18:20:00|227.79|227.76|227.89|227.76|227.89|227.76|227.79|227.76|4
1758133210000|2025-09-17 18:20:10|227.84|227.71|227.79|227.66|227.89|227.71|227.79|227.66|0
1758133220000|2025-09-17 18:20:20|227.74|227.61|227.69|227.61|227.74|227.61|227.69|227.56|0
1758133230000|2025-09-17 18:20:30|227.74|227.66|227.74|227.61|227.74|227.66|227.69|227.61|14
1758133240000|2025-09-17 18:20:40|227.69|227.66|227.69|227.61|227.69|227.66|227.69|227.56|0
1758133250000|2025-09-17 18:20:50|227.74|227.66|227.69|227.61|227.74|227.66|227.69|227.61|3
1758133260000|2025-09-17 18:21:00|227.64|227.56|227.64|227.56|227.69|227.61|227.64|227.56|7
1758133270000|2025-09-17 18:21:10||227.51||227.51||227.51||227.51|0
1758133280000|2025-09-17 18:21:20|227.59|227.46|227.59|227.51|227.59|227.51|227.59|227.46|16
1758133290000|2025-09-17 18:21:30|227.64|227.56|227.59|227.51|227.64|227.56|227.59|227.46|1
1758133300000|2025-09-17 18:21:40|227.64|227.56|227.69|227.56|227.69|227.56|227.64|227.51|0
1758133310000|2025-09-17 18:21:50|227.74|227.61|227.79|227.66|227.79|227.66|227.69|227.61|0
1758133320000|2025-09-17 18:22:00|227.84|227.71|227.89|227.81|227.89|227.81|227.84|227.71|0
1758133330000|2025-09-17 18:22:10|227.94|227.76|227.89|227.81|227.94|227.81|227.89|227.76|6
1758133340000|2025-09-17 18:22:20|227.94|227.86|227.99|227.86|227.99|227.86|227.89|227.86|0
1758133350000|2025-09-17 18:22:30|227.94||227.94||227.94||227.94||65
1758133360000|2025-09-17 18:22:40|227.89|227.81|227.94|227.81|227.94|227.86|227.89|227.81|6
1758133380000|2025-09-17 18:23:00|227.89|227.86|227.89|227.81|227.89|227.86|227.89|227.81|0
1758133390000|2025-09-17 18:23:10|227.84|227.76|227.84|227.76|227.84|227.76|227.84|227.71|0
1758133400000|2025-09-17 18:23:20||227.71||227.76||227.76||227.71|0
1758133410000|2025-09-17 18:23:30|227.89|227.81|227.94|227.81|227.94|227.81|227.89|227.81|17
1758133420000|2025-09-17 18:23:40|227.99|227.86|227.99|227.86|227.99|227.91|227.99|227.81|12
1758133430000|2025-09-17 18:23:50|227.94|227.81|227.94|227.86|227.94|227.86|227.94|227.81|0
1758133440000|2025-09-17 18:24:00|227.99||227.94||227.99||227.94||0
1758133450000|2025-09-17 18:24:10|227.99||227.99||227.99||227.99||0
1758133460000|2025-09-17 18:24:20|227.94|227.91|227.94|227.86|227.99|227.91|227.94|227.86|6
1758133480000|2025-09-17 18:24:40|227.99||227.99||227.99||227.99||0
1758133490000|2025-09-17 18:24:50|227.94||227.94||227.94||227.94||0
1758133500000|2025-09-17 18:25:00|||||||||6
1758133510000|2025-09-17 18:25:10|227.89|227.81|227.94|227.86|227.94|227.86|227.89|227.81|2
1758133520000|2025-09-17 18:25:20|227.99|227.91|227.99|227.86|227.99|227.91|227.94|227.86|0
1758133530000|2025-09-17 18:25:30|227.94|227.91|227.94|227.81|227.94|227.91|227.94|227.81|0
1758133540000|2025-09-17 18:25:40|227.89|227.86|227.94|227.86|227.94|227.86|227.89|227.86|0
1758133550000|2025-09-17 18:25:50|227.99|227.81|227.94|227.86|227.99|227.86|227.94|227.81|0
1758133560000|2025-09-17 18:26:00|227.99|227.81|227.94|227.81|227.99|227.86|227.94|227.81|3
1758133570000|2025-09-17 18:26:10|227.99|227.86|227.99|227.91|227.99|227.91|227.99|227.86|0
1758133580000|2025-09-17 18:26:20|228.04|227.96|227.99|227.86|228.04|227.96|227.99|227.86|1
1758133590000|2025-09-17 18:26:30|227.94||227.99||227.99||227.94||11
1758133600000|2025-09-17 18:26:40|227.94|227.91|227.99|227.86|227.99|227.91|227.94|227.86|0
1758133610000|2025-09-17 18:26:50|227.94|227.81|227.94|227.86|227.94|227.86|227.94|227.81|0
1758133620000|2025-09-17 18:27:00|227.89|227.81|227.89|227.76|227.89|227.86|227.84|227.76|7
1758133630000|2025-09-17 18:27:10||227.81||227.76||227.81||227.76|0
1758133640000|2025-09-17 18:27:20|227.94|227.81|227.89|227.81|227.94|227.81|227.89|227.76|0
1758133650000|2025-09-17 18:27:30|227.94|227.86|227.94|227.81|227.94|227.86|227.94|227.81|0
1758133660000|2025-09-17 18:27:40|227.99|227.86|227.99|227.86|227.99|227.86|227.99|227.81|0
1758133680000|2025-09-17 18:28:00|228.04|227.91|228.04|227.96|228.04|227.96|228.04|227.91|56
1758133690000|2025-09-17 18:28:10|228.09|228.01|228.09|227.96|228.09|228.01|228.09|227.96|1
1758133700000|2025-09-17 18:28:20|228.04|228.01|228.09|227.96|228.09|228.01|228.04|227.96|0
1758133710000|2025-09-17 18:28:30|228.14|228.01|228.14|228.01|228.14|228.06|228.09|228.01|0
1758133720000|2025-09-17 18:28:40||228.06||228.01||228.06||228.01|0
1758133730000|2025-09-17 18:28:50|228.09|228.06|228.14|228.01|228.14|228.06|228.09|228.01|0
1758133740000|2025-09-17 18:29:00||228.06||228.01||228.06||228.01|0
1758133750000|2025-09-17 18:29:10|228.09|227.96|228.09|227.96|228.09|228.01|228.09|227.96|0
1758133760000|2025-09-17 18:29:20|228.14|228.01|228.14|228.01|228.14|228.01|228.09|228.01|0
1758133770000|2025-09-17 18:29:30||228.06||228.06||228.06||228.01|2
1758133780000|2025-09-17 18:29:40|228.19|228.01|228.19|228.06|228.19|228.06|228.14|228.01|3
1758133790000|2025-09-17 18:29:50|228.14|228.11|228.19|228.11|228.19|228.11|228.14|228.06|0
1758133800000|2025-09-17 18:30:00|228.24|228.06|228.24|228.11|228.24|228.16|228.19|228.06|5
1758133810000|2025-09-17 18:30:10|228.19|228.06|228.14|228.06|228.24|228.06|228.14|228.06|0
1758133820000|2025-09-17 18:30:20|228.19|228.06|228.14|228.01|228.19|228.06|228.09|228.01|0
1758133830000|2025-09-17 18:30:30||228.06||228.01||228.06||228.01|0
1758133840000|2025-09-17 18:30:40|228.09|228.06|228.09|227.96|228.14|228.06|228.04|227.91|2
1758133850000|2025-09-17 18:30:50|228.14|228.01|228.14|228.01|228.14|228.06|228.14|228.01|0
1758133860000|2025-09-17 18:31:00|228.09|227.96|228.09|227.96|228.09|227.96|228.04|227.91|0
1758133870000|2025-09-17 18:31:10|228.04|227.91|228.09|227.96|228.14|228.01|228.04|227.91|0
1758133880000|2025-09-17 18:31:20|228.04|227.91|227.99|227.91|228.09|227.96|227.94|227.86|1
1758133890000|2025-09-17 18:31:30|228.04|227.86|227.99|227.86|228.04|227.86|227.99|227.86|2
1758133900000|2025-09-17 18:31:40|228.04|227.91|227.99|227.86|228.04|227.91|227.99|227.86|0
1758133910000|2025-09-17 18:31:50|227.94||227.99||227.99||227.94||0
1758133920000|2025-09-17 18:32:00|227.94|227.81|227.94|227.81|227.99|227.86|227.94|227.81|0
1758133930000|2025-09-17 18:32:10|227.89|227.76|227.79|227.71|227.94|227.76|227.79|227.66|0
1758133940000|2025-09-17 18:32:20|227.74|227.66|227.64|227.51|227.79|227.66|227.59|227.51|9
1758133950000|2025-09-17 18:32:30|227.59|227.56|227.69|227.56|227.69|227.56|227.59|227.56|3
1758133960000|2025-09-17 18:32:40|227.74|227.61|227.69|227.61|227.74|227.61|227.69|227.56|0
1758133970000|2025-09-17 18:32:50|227.64|227.56|227.64|227.51|227.69|227.61|227.64|227.51|0
1758133980000|2025-09-17 18:33:00|227.59|227.56|227.59|227.51|227.64|227.56|227.59|227.51|0
1758133990000|2025-09-17 18:33:10|227.64|227.46|227.54|227.46|227.64|227.46|227.54|227.46|2
1758134000000|2025-09-17 18:33:20|227.59|227.41|227.69|227.56|227.69|227.56|227.54|227.41|1
1758134010000|2025-09-17 18:33:30|227.74|227.61|227.69|227.61|227.74|227.61|227.69|227.56|1
1758134020000|2025-09-17 18:33:40|227.64|227.56|227.79|227.66|227.79|227.66|227.64|227.56|2
1758134030000|2025-09-17 18:33:50|227.74|227.71|227.84|227.71|227.84|227.71|227.74|227.71|0
1758134040000|2025-09-17 18:34:00|227.79|227.66|227.79|227.66|227.84|227.71|227.74|227.61|1
1758134050000|2025-09-17 18:34:10|227.74|227.61|227.79|227.71|227.84|227.71|227.74|227.61|0
1758134060000|2025-09-17 18:34:20|227.84|227.66|227.79|227.66|227.84|227.66|227.79|227.66|0
1758134070000|2025-09-17 18:34:30|227.84|227.71|227.79|227.66|227.84|227.71|227.74|227.66|0
1758134080000|2025-09-17 18:34:40|227.74|227.61|227.74|227.61|227.79|227.66|227.69|227.56|0
1758134090000|2025-09-17 18:34:50|227.69|227.66|227.64|227.51|227.79|227.66|227.64|227.51|0
1758134100000|2025-09-17 18:35:00|227.69|227.56|227.64|227.51|227.69|227.56|227.59|227.46|0
1758134110000|2025-09-17 18:35:10|227.69|227.56|227.59|227.46|227.69|227.56|227.59|227.46|3
1758134120000|2025-09-17 18:35:20|227.54|227.41|227.49|227.36|227.54|227.41|227.49|227.36|1
1758134130000|2025-09-17 18:35:30|227.54|227.41|227.69|227.56|227.69|227.56|227.54|227.41|6
1758134140000|2025-09-17 18:35:40|227.74|227.61|227.69|227.61|227.74|227.61|227.69|227.56|1
1758134150000|2025-09-17 18:35:50|227.74|227.66|227.84|227.71|227.84|227.76|227.74|227.66|0
1758134160000|2025-09-17 18:36:00|227.79|227.66|227.84|227.71|227.84|227.76|227.79|227.66|0
1758134170000|2025-09-17 18:36:10|227.89|227.76|227.94|227.81|227.94|227.81|227.89|227.76|0
1758134180000|2025-09-17 18:36:20|227.89||227.89||227.94||227.89||1
1758134190000|2025-09-17 18:36:30|227.94|227.76|227.89|227.76|227.94|227.86|227.89|227.76|0
1758134200000|2025-09-17 18:36:40|227.84|227.71|227.79|227.66|227.84|227.71|227.79|227.66|1
1758134210000|2025-09-17 18:36:50|227.74|227.61|227.74|227.61|227.74|227.61|227.69|227.56|2
1758134220000|2025-09-17 18:37:00|227.69|227.56|227.74|227.61|227.74|227.61|227.64|227.56|0
1758134230000|2025-09-17 18:37:10|227.69|227.66|227.59|227.46|227.69|227.66|227.59|227.46|8
1758134240000|2025-09-17 18:37:20|227.64|227.51|227.64|227.51|227.64|227.51|227.64|227.46|1
1758134250000|2025-09-17 18:37:30|227.59|227.46|227.54|227.41|227.64|227.51|227.54|227.41|0
1758134260000|2025-09-17 18:37:40|227.59|227.46|227.59|227.46|227.59|227.51|227.54|227.41|2
1758134270000|2025-09-17 18:37:50|227.64|227.51|227.69|227.56|227.69|227.56|227.64|227.51|0
1758134280000|2025-09-17 18:38:00|227.64|227.61|227.64|227.51|227.69|227.61|227.64|227.51|0
1758134290000|2025-09-17 18:38:10|227.69|227.56|227.59|227.51|227.69|227.56|227.59|227.51|0
1758134300000|2025-09-17 18:38:20|227.64|227.56|227.69|227.56|227.69|227.56|227.59|227.51|0
1758134310000|2025-09-17 18:38:30|227.74|227.61|227.69|227.61|227.74|227.66|227.69|227.56|1
1758134320000|2025-09-17 18:38:40|227.64|227.56|227.59|227.46|227.69|227.56|227.59|227.46|0
1758134330000|2025-09-17 18:38:50|227.54|227.51|227.64|227.51|227.64|227.56|227.54|227.51|0
1758134340000|2025-09-17 18:39:00|227.59|227.46|227.59|227.46|227.64|227.51|227.59|227.46|0
1758134350000|2025-09-17 18:39:10|227.54|227.41|227.49|227.36|227.59|227.41|227.49|227.36|1
1758134360000|2025-09-17 18:39:20||227.41||227.41||227.41||227.41|0
1758134370000|2025-09-17 18:39:30||227.36||227.36||227.36||227.36|0
1758134380000|2025-09-17 18:39:40|227.44|227.31|227.44|227.31|227.49|227.36|227.44|227.31|6
1758134390000|2025-09-17 18:39:50|227.49|227.36|227.44|227.31|227.49|227.36|227.39|227.31|0
1758134400000|2025-09-17 18:40:00|227.39||227.44||227.44||227.39||1
1758134410000|2025-09-17 18:40:10|227.39|227.26|227.39|227.26|227.39|227.26|227.39|227.26|4
1758134420000|2025-09-17 18:40:20|227.44|227.31|227.49|227.41|227.49|227.41|227.44|227.31|6
1758134430000|2025-09-17 18:40:30|227.54|227.36|227.54|227.46|227.59|227.46|227.54|227.36|1
1758134440000|2025-09-17 18:40:40|227.59|227.41|227.59|227.46|227.59|227.46|227.59|227.41|1
1758134450000|2025-09-17 18:40:50|227.54|227.51|227.49|227.41|227.59|227.51|227.49|227.41|1
1758134460000|2025-09-17 18:41:00|227.44|227.36|227.49|227.41|227.54|227.41|227.44|227.31|12
1758134470000|2025-09-17 18:41:10|227.54|227.46|227.59|227.46|227.59|227.51|227.54|227.46|0
1758134480000|2025-09-17 18:41:20|227.54|227.51|227.64|227.51|227.64|227.51|227.54|227.46|0
1758134490000|2025-09-17 18:41:30|227.69|227.56|227.64|227.56|227.69|227.56|227.64|227.56|0
1758134500000|2025-09-17 18:41:40|227.59|227.51|227.59|227.51|227.64|227.51|227.59|227.51|1
1758134510000|2025-09-17 18:41:50|227.54|227.46|227.54|227.46|227.54|227.51|227.54|227.46|0
1758134520000|2025-09-17 18:42:00|227.49|227.41|227.44|227.31|227.49|227.41|227.44|227.31|11
1758134530000|2025-09-17 18:42:10|227.39|227.26|227.34|227.26|227.39|227.31|227.34|227.26|16
1758134540000|2025-09-17 18:42:20|227.39|227.31|227.39|227.31|227.39|227.31|227.34|227.31|20
1758134550000|2025-09-17 18:42:30|227.34|227.26|227.39|227.26|227.39|227.31|227.34|227.26|1
1758134560000|2025-09-17 18:42:40|227.44|227.31|227.39|227.26|227.44|227.31|227.39|227.26|0
1758134570000|2025-09-17 18:42:50||227.31||227.31||227.31||227.31|0
1758134580000|2025-09-17 18:43:00|227.44|227.26|227.39|227.31|227.44|227.31|227.39|227.26|0
1758134590000|2025-09-17 18:43:10|227.44|227.26|227.39|227.26|227.44|227.31|227.34|227.26|0
1758134600000|2025-09-17 18:43:20|227.34|227.21|227.29|227.21|227.34|227.21|227.29|227.21|0
1758134610000|2025-09-17 18:43:30|227.34|227.26|227.34|227.26|227.39|227.26|227.34|227.26|5
1758134620000|2025-09-17 18:43:40|227.39|227.21|227.44|227.31|227.44|227.36|227.34|227.21|0
1758134630000|2025-09-17 18:43:50|227.39|227.36|227.49|227.36|227.49|227.41|227.39|227.36|0
1758134640000|2025-09-17 18:44:00|227.44||227.44||227.49||227.44||0
1758134650000|2025-09-17 18:44:10|227.39|227.31|227.34|227.26|227.39|227.31|227.34|227.21|0
1758134660000|2025-09-17 18:44:20|227.39||227.34||227.39||227.34||0
1758134670000|2025-09-17 18:44:30|227.39|227.31|227.39|227.31|227.44|227.31|227.39|227.31|1
1758134680000|2025-09-17 18:44:40|227.44|227.26|227.39|227.26|227.44|227.26|227.39|227.26|0
1758134690000|2025-09-17 18:44:50|227.44|227.31|227.44|227.31|227.44|227.36|227.44|227.31|0
1758134700000|2025-09-17 18:45:00|227.49|227.36|227.39|227.31|227.49|227.36|227.39|227.31|0
1758134710000|2025-09-17 18:45:10|227.34|227.26|227.34|227.21|227.34|227.26|227.29|227.21|0
1758134720000|2025-09-17 18:45:20||227.26||227.26||227.26||227.26|0
1758134730000|2025-09-17 18:45:30|227.39||227.34||227.39||227.34||0
1758134740000|2025-09-17 18:45:40|227.29|227.21|227.34|227.21|227.34|227.26|227.29|227.21|10
1758134750000|2025-09-17 18:45:50|227.29||227.29||227.34||227.29||0
1758134760000|2025-09-17 18:46:00|227.34||227.29||227.34||227.29||0
1758134770000|2025-09-17 18:46:10|227.24|227.16|227.24|227.16|227.24|227.16|227.24|227.16|5
1758134780000|2025-09-17 18:46:20||227.11||227.11||227.11||227.11|5
1758134790000|2025-09-17 18:46:30||227.16||227.16||227.16||227.11|0
1758134800000|2025-09-17 18:46:40|227.29|227.21|227.34|227.21|227.34|227.21|227.29|227.21|0
1758134810000|2025-09-17 18:46:50|227.29|227.26|227.34|227.21|227.34|227.26|227.29|227.21|0
1758134820000|2025-09-17 18:47:00|227.29|227.16|227.29|227.16|227.29|227.21|227.24|227.16|0
1758134830000|2025-09-17 18:47:10|227.24|227.21|227.29|227.21|227.29|227.21|227.24|227.16|0
1758134840000|2025-09-17 18:47:20|227.34|227.26|227.39|227.31|227.39|227.31|227.34|227.26|3
1758134850000|2025-09-17 18:47:30|227.44||227.44||227.44||227.44||1
1758134860000|2025-09-17 18:47:40|227.39|227.36|227.39|227.31|227.44|227.36|227.39|227.31|0
1758134870000|2025-09-17 18:47:50|227.44||227.44||227.44||227.39||0
1758134880000|2025-09-17 18:48:00|227.39||227.44||227.44||227.39||0
1758134890000|2025-09-17 18:48:10|227.49|227.36|227.54|227.41|227.54|227.41|227.49|227.36|0
1758134900000|2025-09-17 18:48:20|227.59|227.46|227.64|227.51|227.64|227.51|227.59|227.46|0
1758134910000|2025-09-17 18:48:30|227.59|227.56|227.64|227.51|227.64|227.56|227.59|227.51|3
1758134920000|2025-09-17 18:48:40|227.69|227.56|227.69|227.61|227.74|227.61|227.69|227.56|0
1758134930000|2025-09-17 18:48:50|227.64|227.56|227.64|227.56|227.64|227.56|227.64|227.56|2
1758134940000|2025-09-17 18:49:00|227.69|227.51|227.64|227.51|227.69|227.51|227.64|227.51|1
1758134950000|2025-09-17 18:49:10|227.59|227.46|227.59|227.46|227.59|227.46|227.59|227.46|0
1758134960000|2025-09-17 18:49:20|227.54|227.41|227.54|227.41|227.59|227.41|227.54|227.41|0
1758134970000|2025-09-17 18:49:30|227.49|227.36|227.49|227.36|227.54|227.36|227.49|227.36|0
1758134980000|2025-09-17 18:49:40|227.54|227.41|227.54|227.46|227.54|227.46|227.54|227.41|0
1758134990000|2025-09-17 18:49:50|227.59||227.59||227.59||227.54||5
1758135000000|2025-09-17 18:50:00|227.54|227.41|227.49|227.41|227.54|227.41|227.44|227.36|21
1758135010000|2025-09-17 18:50:10|227.44|227.36|227.49|227.36|227.49|227.36|227.44|227.31|1
1758135020000|2025-09-17 18:50:20|227.54|227.41|227.59|227.46|227.59|227.46|227.54|227.41|0
1758135030000|2025-09-17 18:50:30|227.64|227.51|227.59|227.46|227.64|227.51|227.59|227.46|1
1758135040000|2025-09-17 18:50:40|227.54|227.41|227.49|227.41|227.59|227.41|227.49|227.41|0
1758135050000|2025-09-17 18:50:50||227.36||227.36||227.41||227.36|0
1758135060000|2025-09-17 18:51:00|227.44|227.31|227.39|227.26|227.44|227.31|227.34|227.26|1
1758135070000|2025-09-17 18:51:10|227.34|227.31|227.39|227.26|227.39|227.31|227.34|227.26|0
1758135080000|2025-09-17 18:51:20|227.44|227.31|227.39|227.31|227.44|227.31|227.39|227.31|0
1758135090000|2025-09-17 18:51:30|227.44|227.36|227.44|227.31|227.49|227.36|227.44|227.31|0
1758135100000|2025-09-17 18:51:40|227.39||227.44||227.44||227.39||1
1758135110000|2025-09-17 18:51:50|227.39|227.26|227.39|227.26|227.44|227.26|227.39|227.26|0
1758135120000|2025-09-17 18:52:00|227.34|227.31|227.34|227.21|227.34|227.31|227.34|227.21|0
1758135130000|2025-09-17 18:52:10||227.26||227.21||227.26||227.21|0
1758135140000|2025-09-17 18:52:20|227.29||227.29||227.34||227.29||5
1758135150000|2025-09-17 18:52:30||227.16||227.16||227.16||227.16|0
1758135170000|2025-09-17 18:52:50||227.21||227.16||227.21||227.16|20
1758135180000|2025-09-17 18:53:00|227.24|227.21|227.24|227.11|227.29|227.21|227.24|227.11|6
1758135200000|2025-09-17 18:53:20||227.16||227.16||227.16||227.11|0
1758135210000|2025-09-17 18:53:30|227.19|227.11|227.24|227.16|227.24|227.16|227.19|227.11|0
1758135220000|2025-09-17 18:53:40||227.11||227.16||227.16||227.11|0
1758135230000|2025-09-17 18:53:50||227.11||227.16||227.16||227.11|1
1758135240000|2025-09-17 18:54:00|227.29||227.24||227.29||227.24||23
1758135250000|2025-09-17 18:54:10|227.29|227.11|227.24|227.16|227.29|227.16|227.24|227.11|32
1758135260000|2025-09-17 18:54:20|227.29|227.11|227.24|227.11|227.29|227.11|227.24|227.11|0
1758135270000|2025-09-17 18:54:30|227.29|227.16|227.29|227.16|227.29|227.16|227.29|227.16|0
1758135280000|2025-09-17 18:54:40|227.34|227.21|227.34|227.21|227.34|227.21|227.34|227.21|0
1758135290000|2025-09-17 18:54:50|227.29|227.16|227.29|227.21|227.29|227.21|227.29|227.16|0
1758135300000|2025-09-17 18:55:00|227.34|227.26|227.34|227.26|227.34|227.26|227.29|227.26|0
1758135310000|2025-09-17 18:55:10||227.21||227.26||227.26||227.21|6
1758135320000|2025-09-17 18:55:20|227.39|227.31|227.44|227.36|227.44|227.36|227.39|227.31|35
1758135330000|2025-09-17 18:55:30|227.49|227.41|227.54|227.41|227.54|227.41|227.49|227.41|13
1758135340000|2025-09-17 18:55:40|227.59|227.46|227.54|227.46|227.59|227.51|227.54|227.46|11
1758135350000|2025-09-17 18:55:50|227.49|227.41|227.49|227.41|227.49|227.41|227.49|227.41|5
1758135360000|2025-09-17 18:56:00|227.54|227.36|227.54|227.41|227.54|227.46|227.49|227.36|1
1758135370000|2025-09-17 18:56:10|227.59|227.46|227.64|227.56|227.64|227.56|227.59|227.46|10
1758135380000|2025-09-17 18:56:20|227.59|227.51|227.64|227.51|227.64|227.51|227.59|227.51|0
1758135390000|2025-09-17 18:56:30|227.59||227.64||227.64||227.59||0
1758135400000|2025-09-17 18:56:40|227.69|227.56|227.59|227.51|227.69|227.56|227.59|227.51|0
1758135410000|2025-09-17 18:56:50|227.64|227.56|227.64|227.56|227.69|227.56|227.64|227.56|0
1758135420000|2025-09-17 18:57:00|227.69|227.61|227.74|227.66|227.79|227.66|227.69|227.61|0
1758135430000|2025-09-17 18:57:10|227.79|227.61|227.69|227.56|227.79|227.61|227.64|227.56|5
1758135440000|2025-09-17 18:57:20|227.64|227.51|227.69|227.56|227.69|227.56|227.64|227.51|0
1758135450000|2025-09-17 18:57:30|227.74|227.61|227.74|227.61|227.74|227.61|227.64|227.56|0
1758135460000|2025-09-17 18:57:40|227.69|227.56|227.69|227.61|227.69|227.61|227.69|227.56|5
1758135470000|2025-09-17 18:57:50|227.74|227.66|227.79|227.71|227.79|227.71|227.74|227.66|0
1758135480000|2025-09-17 18:58:00|227.84||227.84||227.84||227.84||0
1758135490000|2025-09-17 18:58:10|227.79|227.66|227.84|227.71|227.84|227.71|227.79|227.66|6
1758135500000|2025-09-17 18:58:20|227.79|227.76|227.94|227.86|227.94|227.86|227.79|227.71|1
1758135510000|2025-09-17 18:58:30|227.89|227.81|227.89|227.76|227.89|227.81|227.89|227.76|7
1758135520000|2025-09-17 18:58:40|227.94|227.81|227.94|227.81|227.94|227.81|227.94|227.81|0
1758135530000|2025-09-17 18:58:50|227.99|227.86|227.94|227.86|227.99|227.86|227.94|227.86|0
1758135540000|2025-09-17 18:59:00|227.89|227.81|227.89|227.81|227.99|227.86|227.89|227.81|0
1758135550000|2025-09-17 18:59:10|227.94|227.76|227.84|227.76|227.94|227.81|227.84|227.76|0
1758135560000|2025-09-17 18:59:20|227.89|227.81|227.89|227.81|227.94|227.81|227.89|227.81|0
1758135570000|2025-09-17 18:59:30|227.94||227.94||227.94||227.89||0
1758135580000|2025-09-17 18:59:40|227.99|227.86|227.99|227.91|227.99|227.91|227.94|227.86|0
1758135590000|2025-09-17 18:59:50|228.04||228.04||228.04||228.04||0
1758135600000|2025-09-17 19:00:00|227.99|227.86|227.99|227.91|228.04|227.91|227.94|227.86|1
1758135610000|2025-09-17 19:00:10|228.04|227.96|228.19|228.06|228.19|228.06|228.04|227.96|0
1758135620000|2025-09-17 19:00:20|228.14|228.01|228.14|228.01|228.14|228.01|228.09|228.01|12
1758135630000|2025-09-17 19:00:30|228.09|227.96|228.09|227.96|228.14|228.01|228.09|227.96|3
1758135640000|2025-09-17 19:00:40|228.14|228.01|228.09|227.96|228.14|228.01|228.04|227.96|0
1758135650000|2025-09-17 19:00:50|228.04|227.91|228.04|227.96|228.04|227.96|228.04|227.91|0
1758135660000|2025-09-17 19:01:00|227.99|227.91|227.94|227.86|227.99|227.96|227.94|227.86|0
1758135670000|2025-09-17 19:01:10|227.99|227.91|227.94|227.81|227.99|227.91|227.94|227.81|11
1758135680000|2025-09-17 19:01:20|227.89|227.86|227.94|227.86|227.99|227.86|227.89|227.86|25
1758135690000|2025-09-17 19:01:30|227.99|227.91|228.09|227.96|228.09|227.96|227.99|227.91|5
1758135700000|2025-09-17 19:01:40|228.14|228.01|228.24|228.11|228.24|228.11|228.14|228.01|12
1758135710000|2025-09-17 19:01:50|228.19|228.16|228.24|228.16|228.29|228.16|228.19|228.16|6
1758135720000|2025-09-17 19:02:00|228.19|228.11|228.19|228.06|228.24|228.11|228.19|228.06|10
1758135730000|2025-09-17 19:02:10|228.24|228.11|228.19|228.11|228.24|228.11|228.19|228.06|0
1758135740000|2025-09-17 19:02:20|228.24|228.06|228.19|228.06|228.24|228.11|228.19|228.06|0
1758135750000|2025-09-17 19:02:30|228.24|228.11|228.19|228.11|228.24|228.11|228.19|228.11|0
1758135760000|2025-09-17 19:02:40|228.14|228.06|228.14|228.01|228.19|228.06|228.14|228.01|0
1758135770000|2025-09-17 19:02:50|228.19|228.06|228.14|228.06|228.19|228.06|228.14|228.06|0
1758135780000|2025-09-17 19:03:00|228.19|228.01|228.09|228.01|228.19|228.01|228.09|228.01|0
1758135790000|2025-09-17 19:03:10|228.14||228.14||228.14||228.09||0
1758135800000|2025-09-17 19:03:20|228.09|228.06|228.14|228.01|228.14|228.06|228.09|228.01|0
1758135810000|2025-09-17 19:03:30||228.06||228.01||228.06||228.01|0
1758135820000|2025-09-17 19:03:40||228.06||228.06||228.06||228.06|0
1758135830000|2025-09-17 19:03:50|228.09|228.01|228.09|228.01|228.14|228.01|228.09|228.01|0
1758135840000|2025-09-17 19:04:00|228.14|228.06|228.14|228.06|228.14|228.06|228.09|228.01|0
1758135850000|2025-09-17 19:04:10|228.19||228.14||228.19||228.14||0
1758135860000|2025-09-17 19:04:20|228.19||228.19||228.19||228.14||0
1758135870000|2025-09-17 19:04:30|228.14||228.19||228.19||228.14||0
1758135880000|2025-09-17 19:04:40|228.14|228.01|228.14|228.01|228.14|228.01|228.09|228.01|0
1758135890000|2025-09-17 19:04:50|228.09|228.06|228.14|228.06|228.14|228.06|228.09|228.06|0
1758135900000|2025-09-17 19:05:00|228.19|228.01|228.14|228.01|228.19|228.01|228.14|228.01|9
1758135910000|2025-09-17 19:05:10|228.09|228.06|228.09|227.96|228.09|228.06|228.09|227.96|0
1758135920000|2025-09-17 19:05:20|228.04||228.09||228.09||228.04||0
1758135930000|2025-09-17 19:05:30|228.14|228.01|228.24|228.11|228.24|228.11|228.14|228.01|6
1758135940000|2025-09-17 19:05:40||228.16||228.11||228.16||228.11|0
1758135950000|2025-09-17 19:05:50|228.19|228.06|228.19|228.11|228.24|228.11|228.19|228.06|5
1758135960000|2025-09-17 19:06:00|228.24|228.06|228.24|228.11|228.24|228.11|228.14|228.06|0
1758135970000|2025-09-17 19:06:10|228.19|228.06|228.14|228.06|228.19|228.06|228.14|228.06|0
1758135980000|2025-09-17 19:06:20|228.09|228.01|228.14|228.01|228.14|228.06|228.09|228.01|0
1758135990000|2025-09-17 19:06:30|228.09|228.06|228.19|228.06|228.19|228.06|228.09|228.06|0
1758136000000|2025-09-17 19:06:40||228.11||228.06||228.11||228.06|2
1758136010000|2025-09-17 19:06:50|228.24|228.11|228.24|228.11|228.24|228.11|228.19|228.11|0
1758136020000|2025-09-17 19:07:00|228.29|228.16|228.29|228.21|228.29|228.21|228.29|228.16|30
1758136030000|2025-09-17 19:07:10|228.24|228.16|228.29|228.16|228.29|228.16|228.24|228.16|5
1758136040000|2025-09-17 19:07:20|228.24|228.11|228.24|228.16|228.24|228.16|228.19|228.11|0
1758136050000|2025-09-17 19:07:30|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|0
1758136060000|2025-09-17 19:07:40|228.24|228.06|228.24|228.16|228.24|228.16|228.24|228.06|2
1758136070000|2025-09-17 19:07:50|228.29|228.11|228.24|228.16|228.29|228.16|228.24|228.11|0
1758136080000|2025-09-17 19:08:00|228.29|228.21|228.29|228.21|228.34|228.21|228.29|228.21|0
1758136090000|2025-09-17 19:08:10|228.34||228.34||228.34||228.29||0
1758136100000|2025-09-17 19:08:20|228.29|228.26|228.39|228.31|228.39|228.31|228.29|228.26|39
1758136110000|2025-09-17 19:08:30|228.44||228.39||228.44||228.39||0
1758136120000|2025-09-17 19:08:40|228.44|228.26|228.39|228.26|228.44|228.26|228.34|228.26|3
1758136130000|2025-09-17 19:08:50|228.34|228.21|228.34|228.21|228.34|228.26|228.34|228.21|0
1758136140000|2025-09-17 19:09:00|228.29|228.16|228.29|228.16|228.29|228.21|228.29|228.16|0
1758136150000|2025-09-17 19:09:10|228.24||228.24||228.24||228.24||0
1758136160000|2025-09-17 19:09:20|228.19|228.11|228.19|228.06|228.19|228.11|228.19|228.06|0
1758136180000|2025-09-17 19:09:40|228.14||228.19||228.19||228.14||0
1758136190000|2025-09-17 19:09:50||228.11||228.11||228.11||228.06|0
1758136200000|2025-09-17 19:10:00||228.06||228.11||228.11||228.06|0
1758136210000|2025-09-17 19:10:10|228.24|228.16|228.24|228.16|228.24|228.16|228.24|228.16|1
1758136220000|2025-09-17 19:10:20|228.29|228.21|228.34|228.26|228.39|228.26|228.29|228.21|0
1758136230000|2025-09-17 19:10:30|228.29|228.21|228.24|228.16|228.29|228.21|228.24|228.16|0
1758136240000|2025-09-17 19:10:40|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|0
1758136250000|2025-09-17 19:10:50||228.06||228.06||228.11||228.06|0
1758136260000|2025-09-17 19:11:00|228.14|228.11|228.14|228.06|228.19|228.11|228.14|228.06|5
1758136270000|2025-09-17 19:11:10|228.19||228.14||228.19||228.14||0
1758136280000|2025-09-17 19:11:20|228.09|228.01|228.14|228.01|228.14|228.01|228.09|227.96|5
1758136290000|2025-09-17 19:11:30|228.09|228.06|228.14|228.06|228.14|228.06|228.09|228.06|0
1758136300000|2025-09-17 19:11:40|228.19||228.19||228.19||228.14||0
1758136310000|2025-09-17 19:11:50||228.11||228.06||228.11||228.06|0
1758136320000|2025-09-17 19:12:00|228.14|228.01|228.09|227.96|228.14|228.01|228.09|227.96|6
1758136330000|2025-09-17 19:12:10|228.14|228.01|228.14|228.01|228.14|228.01|228.14|228.01|0
1758136340000|2025-09-17 19:12:20|228.09|227.96|228.09|227.96|228.09|227.96|228.09|227.96|0
1758136350000|2025-09-17 19:12:30|228.04||228.04||228.09||228.04||0
1758136360000|2025-09-17 19:12:40|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|0
1758136370000|2025-09-17 19:12:50||227.96||227.96||227.96||227.96|0
1758136380000|2025-09-17 19:13:00|228.04|227.91|228.04|227.91|228.09|227.91|228.04|227.91|0
1758136390000|2025-09-17 19:13:10|227.99||227.99||228.04||227.99||0
1758136400000|2025-09-17 19:13:20|227.94|227.86|227.94|227.86|227.99|227.86|227.94|227.86|0
1758136420000|2025-09-17 19:13:40|227.99||227.94||227.99||227.94||17
1758136430000|2025-09-17 19:13:50|227.89|227.81|227.89|227.81|227.89|227.81|227.89|227.81|21
1758136440000|2025-09-17 19:14:00|227.94|227.76|227.89|227.81|227.94|227.81|227.89|227.76|0
1758136450000|2025-09-17 19:14:10|227.94|227.86|227.89|227.81|227.94|227.86|227.89|227.81|0
1758136460000|2025-09-17 19:14:20|227.94||227.89||227.94||227.89||0
1758136470000|2025-09-17 19:14:30|227.94|227.76|227.94|227.81|227.94|227.81|227.94|227.76|5
1758136480000|2025-09-17 19:14:40|227.89||227.94||227.94||227.89||0
1758136490000|2025-09-17 19:14:50|227.89||227.94||227.94||227.89||0
1758136500000|2025-09-17 19:15:00|227.99|227.86|228.04|227.96|228.04|227.96|227.99|227.81|1
1758136510000|2025-09-17 19:15:10|228.09|227.91|227.99|227.91|228.09|227.91|227.99|227.91|5
1758136520000|2025-09-17 19:15:20||227.86||227.91||227.91||227.86|1
1758136530000|2025-09-17 19:15:30|228.04|227.86|227.99|227.91|228.04|227.96|227.99|227.86|0
1758136540000|2025-09-17 19:15:40|228.04|227.96|228.09|227.96|228.09|227.96|227.99|227.96|0
1758136550000|2025-09-17 19:15:50|228.04|228.01|228.04|227.96|228.09|228.01|228.04|227.96|0
1758136560000|2025-09-17 19:16:00|228.09|228.01|228.04|227.96|228.09|228.01|228.04|227.96|0
1758136570000|2025-09-17 19:16:10||227.91||227.96||227.96||227.91|0
1758136580000|2025-09-17 19:16:20|228.09|227.91|228.09|227.96|228.09|227.96|228.09|227.91|0
1758136590000|2025-09-17 19:16:30|228.14|228.01|228.19|228.06|228.19|228.06|228.14|228.01|11
1758136600000|2025-09-17 19:16:40|228.14||228.19||228.19||228.14||0
1758136610000|2025-09-17 19:16:50|228.24|228.11|228.19|228.11|228.24|228.11|228.19|228.11|0
1758136620000|2025-09-17 19:17:00|228.24||228.24||228.24||228.24||0
1758136630000|2025-09-17 19:17:10||228.16||228.16||228.16||228.16|0
1758136640000|2025-09-17 19:17:20|228.29|228.11|228.29|228.16|228.29|228.16|228.29|228.11|10
1758136660000|2025-09-17 19:17:40|228.24||228.24||228.24||228.24||0
1758136670000|2025-09-17 19:17:50||228.11||228.11||228.11||228.11|7
1758136680000|2025-09-17 19:18:00|228.29|228.16|228.29|228.21|228.29|228.21|228.29|228.16|0
1758136690000|2025-09-17 19:18:10|228.24|228.16|228.19|228.11|228.24|228.16|228.19|228.11|63
1758136700000|2025-09-17 19:18:20|228.24|228.06|228.14|228.06|228.24|228.06|228.14|228.06|0
1758136710000|2025-09-17 19:18:30|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|0
1758136720000|2025-09-17 19:18:40|228.14|228.06|228.19|228.06|228.19|228.06|228.14|228.06|1
1758136730000|2025-09-17 19:18:50|228.14|228.01|228.09|227.96|228.14|228.01|228.09|227.96|0
1758136740000|2025-09-17 19:19:00|228.04|228.01|228.04|227.96|228.04|228.01|228.04|227.91|0
1758136750000|2025-09-17 19:19:10||227.91||227.91||227.96||227.91|0
1758136770000|2025-09-17 19:19:30|228.09|227.96|228.09|227.96|228.09|227.96|228.09|227.96|0
1758136780000|2025-09-17 19:19:40|228.14|228.01|228.14|228.01|228.14|228.01|228.09|227.96|5
1758136790000|2025-09-17 19:19:50|228.19|228.06|228.14|228.06|228.19|228.06|228.14|228.06|2
1758136800000|2025-09-17 19:20:00|228.09|228.01|228.14|228.01|228.14|228.01|228.09|228.01|0
1758136810000|2025-09-17 19:20:10|228.09|227.96|228.14|228.01|228.14|228.01|228.09|227.96|0
1758136820000|2025-09-17 19:20:20|228.09|227.96|228.09|228.01|228.14|228.01|228.09|227.96|0
1758136830000|2025-09-17 19:20:30|228.14|227.96|228.14|228.06|228.14|228.06|228.14|227.96|0
1758136840000|2025-09-17 19:20:40|228.19|228.11|228.24|228.11|228.24|228.11|228.19|228.11|5
1758136860000|2025-09-17 19:21:00|228.19|228.16|228.24|228.16|228.24|228.16|228.19|228.16|0
1758136870000|2025-09-17 19:21:10|228.29|228.21|228.34|228.21|228.34|228.21|228.29|228.21|2
1758136880000|2025-09-17 19:21:20|228.29|228.16|228.29|228.16|228.29|228.16|228.24|228.16|6
1758136890000|2025-09-17 19:21:30|228.24||228.24||228.24||228.24||0
1758136900000|2025-09-17 19:21:40|228.19|228.11|228.19|228.06|228.24|228.11|228.19|228.06|0
1758136920000|2025-09-17 19:22:00|228.14||228.19||228.19||228.14||1
1758136930000|2025-09-17 19:22:10|228.24|228.11|228.24|228.11|228.24|228.11|228.24|228.11|0
1758136940000|2025-09-17 19:22:20|228.19|228.06|228.19|228.06|228.19|228.06|228.19|228.06|0
1758136950000|2025-09-17 19:22:30|228.14||228.14||228.14||228.14||0
1758136960000|2025-09-17 19:22:40|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|0
1758136970000|2025-09-17 19:22:50|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|0
1758136980000|2025-09-17 19:23:00|228.19|228.11|228.24|228.11|228.24|228.11|228.19|228.11|1
1758136990000|2025-09-17 19:23:10|228.19|228.06|228.19|228.11|228.19|228.11|228.19|228.06|0
1758137000000|2025-09-17 19:23:20|228.24||228.19||228.24||228.19||47
1758137010000|2025-09-17 19:23:30|228.24|228.16|228.29|228.16|228.29|228.16|228.24|228.16|12
1758137020000|2025-09-17 19:23:40|228.24|228.21|228.29|228.21|228.29|228.21|228.24|228.16|5
1758137030000|2025-09-17 19:23:50||228.16||228.21||228.21||228.16|0
1758137040000|2025-09-17 19:24:00|228.34|228.26|228.34|228.26|228.34|228.26|228.34|228.26|3
1758137050000|2025-09-17 19:24:10|228.29|228.21|228.34|228.21|228.34|228.21|228.29|228.21|5
1758137070000|2025-09-17 19:24:30||228.26||228.26||228.26||228.26|7
1758137080000|2025-09-17 19:24:40|228.39||228.39||228.39||228.39||0
1758137090000|2025-09-17 19:24:50|228.34|228.21|228.34|228.21|228.34|228.21|228.34|228.21|19
1758137100000|2025-09-17 19:25:00||228.26||228.26||228.26||228.21|0
1758137120000|2025-09-17 19:25:20||228.21||228.21||228.21||228.21|0
1758137130000|2025-09-17 19:25:30||228.26||228.21||228.26||228.21|3
1758137140000|2025-09-17 19:25:40|228.29|228.16|228.29|228.16|228.29|228.16|228.29|228.16|0
1758137150000|2025-09-17 19:25:50|228.24|228.11|228.24|228.11|228.24|228.16|228.24|228.11|0
1758137170000|2025-09-17 19:26:10|228.29|228.16|228.29|228.16|228.29|228.16|228.24|228.11|0
1758137180000|2025-09-17 19:26:20||228.21||228.16||228.21||228.16|0
1758137190000|2025-09-17 19:26:30||228.21||228.16||228.21||228.16|0
1758137200000|2025-09-17 19:26:40||228.21||228.21||228.21||228.16|0
1758137220000|2025-09-17 19:27:00|228.24|228.16|228.24|228.16|228.29|228.16|228.24|228.16|0
1758137230000|2025-09-17 19:27:10|228.29||228.29||228.29||228.29||0
1758137240000|2025-09-17 19:27:20|228.24||228.29||228.29||228.24||0
1758137250000|2025-09-17 19:27:30|228.24|228.21|228.29|228.16|228.29|228.21|228.24|228.16|0
1758137260000|2025-09-17 19:27:40|228.34|228.21|228.34|228.21|228.34|228.21|228.34|228.21|7
1758137270000|2025-09-17 19:27:50||228.26||228.26||228.26||228.26|0
1758137290000|2025-09-17 19:28:10|228.29|228.21|228.34|228.21|228.34|228.21|228.29|228.21|1
1758137300000|2025-09-17 19:28:20|228.29|228.16|228.29|228.21|228.29|228.21|228.29|228.16|0
1758137310000|2025-09-17 19:28:30||228.16||228.21||228.21||228.16|0
1758137320000|2025-09-17 19:28:40|228.34|228.26|228.29|228.21|228.34|228.26|228.29|228.21|9
1758137330000|2025-09-17 19:28:50|228.34|228.26|228.34|228.21|228.34|228.26|228.34|228.21|3
1758137340000|2025-09-17 19:29:00|228.29||228.29||228.29||228.29||0
1758137370000|2025-09-17 19:29:30|228.34||228.29||228.34||228.29||0
1758137380000|2025-09-17 19:29:40||228.16||228.16||228.16||228.16|0
1758137390000|2025-09-17 19:29:50|228.24|228.11|228.24|228.11|228.24|228.11|228.24|228.11|0
1758137400000|2025-09-17 19:30:00|228.19|228.16|228.19|228.11|228.24|228.16|228.19|228.11|5
1758137410000|2025-09-17 19:30:10||228.06||228.06||228.11||228.06|13
1758137420000|2025-09-17 19:30:20|228.24|228.11|228.24|228.11|228.24|228.11|228.24|228.11|10
1758137430000|2025-09-17 19:30:30|228.29|228.16|228.29|228.21|228.29|228.21|228.29|228.16|11
1758137440000|2025-09-17 19:30:40|228.34|228.16|228.29|228.16|228.34|228.21|228.29|228.16|2
1758137450000|2025-09-17 19:30:50|228.24|228.11|228.19|228.11|228.24|228.11|228.19|228.11|1
1758137460000|2025-09-17 19:31:00|228.24||228.19||228.24||228.19||0
1758137470000|2025-09-17 19:31:10|228.24|228.06|228.24|228.11|228.24|228.11|228.24|228.06|1
1758137480000|2025-09-17 19:31:20|228.19|228.06|228.19|228.06|228.19|228.06|228.19|228.06|1
1758137490000|2025-09-17 19:31:30|228.14||228.14||228.14||228.14||0
1758137510000|2025-09-17 19:31:50|228.19||228.14||228.19||228.14||0
1758137520000|2025-09-17 19:32:00|228.19|228.11|228.19|228.11|228.19|228.11|228.19|228.11|0
1758137530000|2025-09-17 19:32:10||228.06||228.06||228.06||228.06|1
1758137540000|2025-09-17 19:32:20|228.14|228.01|228.14|228.01|228.14|228.01|228.09|228.01|7
1758137550000|2025-09-17 19:32:30|228.09|228.06|228.14|228.06|228.14|228.06|228.09|228.06|0
1758137570000|2025-09-17 19:32:50|228.19||228.14||228.19||228.14||0
1758137580000|2025-09-17 19:33:00|228.09|228.01|228.14|228.06|228.14|228.06|228.09|228.01|14
1758137590000|2025-09-17 19:33:10|228.19|228.11|228.19|228.11|228.24|228.11|228.19|228.11|10
1758137600000|2025-09-17 19:33:20||228.06||228.11||228.11||228.06|1
1758137610000|2025-09-17 19:33:30|228.14|228.06|228.19|228.06|228.19|228.06|228.14|228.06|1
1758137620000|2025-09-17 19:33:40|228.14|228.01|228.14|228.01|228.14|228.01|228.14|228.01|1
1758137630000|2025-09-17 19:33:50|228.09||228.09||228.14||228.09||0
1758137650000|2025-09-17 19:34:10|228.14|227.96|228.09|227.96|228.14|227.96|228.09|227.96|1
1758137660000|2025-09-17 19:34:20|228.04||228.04||228.04||228.04||0
1758137670000|2025-09-17 19:34:30||227.91||227.96||227.96||227.91|0
1758137680000|2025-09-17 19:34:40|228.09|227.91|228.09|227.96|228.09|227.96|228.09|227.91|0
1758137690000|2025-09-17 19:34:50||228.01||228.01||228.01||228.01|0
1758137700000|2025-09-17 19:35:00|228.14|228.06|228.14|228.06|228.19|228.06|228.14|228.06|1
1758137710000|2025-09-17 19:35:10|228.19||228.14||228.19||228.14||2
1758137720000|2025-09-17 19:35:20|228.19|228.01|228.14|228.01|228.19|228.01|228.14|228.01|1
1758137730000|2025-09-17 19:35:30|228.19|228.06|228.14|228.06|228.19|228.06|228.14|228.01|1
1758137740000|2025-09-17 19:35:40|228.09|228.01|228.09|228.01|228.14|228.01|228.09|228.01|0
1758137750000|2025-09-17 19:35:50|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|0
1758137770000|2025-09-17 19:36:10|228.19||228.19||228.19||228.19||3
1758137780000|2025-09-17 19:36:20||228.11||228.11||228.11||228.11|0
1758137790000|2025-09-17 19:36:30|228.14|228.06|228.14|228.06|228.14|228.11|228.14|228.06|0
1758137800000|2025-09-17 19:36:40|228.19|228.01|228.19|228.06|228.19|228.06|228.14|228.01|0
1758137810000|2025-09-17 19:36:50||228.11||228.06||228.11||228.06|0
1758137820000|2025-09-17 19:37:00|228.14||228.19||228.19||228.14||0
1758137830000|2025-09-17 19:37:10|228.24|228.11|228.24|228.11|228.24|228.11|228.24|228.11|0
1758137840000|2025-09-17 19:37:20|228.19|228.06|228.14|228.06|228.19|228.06|228.14|228.06|0
1758137850000|2025-09-17 19:37:30|228.19|228.01|228.09|228.01|228.19|228.06|228.09|228.01|0
1758137860000|2025-09-17 19:37:40||227.96||228.01||228.01||227.96|0
1758137870000|2025-09-17 19:37:50||227.96||227.96||228.01||227.96|0
1758137880000|2025-09-17 19:38:00|228.04||228.04||228.04||228.04||0
1758137890000|2025-09-17 19:38:10||227.91||227.96||227.96||227.91|0
1758137900000|2025-09-17 19:38:20|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|1
1758137910000|2025-09-17 19:38:30|228.14||228.14||228.14||228.14||0
1758137920000|2025-09-17 19:38:40||228.06||228.06||228.06||228.06|0
1758137930000|2025-09-17 19:38:50|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|0
1758137950000|2025-09-17 19:39:10|228.14|228.06|228.09|228.01|228.14|228.06|228.09|228.01|1
1758137960000|2025-09-17 19:39:20|228.14||228.14||228.14||228.09||0
1758137970000|2025-09-17 19:39:30|228.09||228.09||228.14||228.09||0
1758137980000|2025-09-17 19:39:40||227.96||227.96||227.96||227.96|0
1758137990000|2025-09-17 19:39:50|228.04|227.91|228.04|227.91|228.04|227.91|228.04|227.91|0
1758138000000|2025-09-17 19:40:00|227.99|227.96|228.09|227.96|228.09|227.96|227.99|227.96|0
1758138010000|2025-09-17 19:40:10|228.04|227.91|227.99|227.86|228.04|227.91|227.99|227.86|20
1758138020000|2025-09-17 19:40:20|227.94|227.81|227.94|227.86|227.94|227.86|227.94|227.81|0
1758138030000|2025-09-17 19:40:30|227.99|227.81|227.94|227.86|227.99|227.86|227.94|227.81|0
1758138040000|2025-09-17 19:40:40|227.99||227.99||227.99||227.99||0
1758138050000|2025-09-17 19:40:50|228.04|227.91|228.04|227.91|228.04|227.91|228.04|227.91|5
1758138060000|2025-09-17 19:41:00|227.99||227.99||228.04||227.99||0
1758138070000|2025-09-17 19:41:10|228.04|227.86|228.04|227.91|228.04|227.91|228.04|227.86|0
1758138080000|2025-09-17 19:41:20||227.96||227.91||227.96||227.91|0
1758138100000|2025-09-17 19:41:40|227.99||228.04||228.04||227.99||0
1758138110000|2025-09-17 19:41:50||227.96||227.91||227.96||227.91|0
1758138120000|2025-09-17 19:42:00|227.99|227.86|227.99|227.91|227.99|227.91|227.99|227.86|0
1758138140000|2025-09-17 19:42:20|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.91|3
1758138150000|2025-09-17 19:42:30||227.91||227.96||227.96||227.91|0
1758138160000|2025-09-17 19:42:40|228.09|227.91|228.09|227.96|228.09|227.96|228.09|227.91|0
1758138170000|2025-09-17 19:42:50|228.04|227.91|228.04|227.91|228.04|227.91|228.04|227.91|0
1758138180000|2025-09-17 19:43:00|227.99||228.04||228.04||227.99||0
1758138190000|2025-09-17 19:43:10|227.99||227.99||227.99||227.99||0
1758138200000|2025-09-17 19:43:20|228.04|227.86|227.99|227.86|228.04|227.86|227.99|227.86|0
1758138210000|2025-09-17 19:43:30||227.91||227.91||227.91||227.86|0
1758138220000|2025-09-17 19:43:40||227.86||227.91||227.91||227.86|0
1758138230000|2025-09-17 19:43:50|228.04||228.04||228.04||228.04||3
1758138240000|2025-09-17 19:44:00|228.09|227.96|228.09|227.96|228.09|227.96|228.04|227.91|2
1758138260000|2025-09-17 19:44:20|228.04||228.04||228.09||228.04||0
1758138270000|2025-09-17 19:44:30|228.09||228.09||228.09||228.04||0
1758138280000|2025-09-17 19:44:40|228.04|227.91|228.04|227.91|228.04|227.91|228.04|227.91|0
1758138290000|2025-09-17 19:44:50||227.96||227.91||227.96||227.91|0
1758138300000|2025-09-17 19:45:00|227.99|227.86|227.99|227.91|227.99|227.91|227.99|227.86|0
1758138310000|2025-09-17 19:45:10||227.86||227.86||227.91||227.86|0
1758138320000|2025-09-17 19:45:20||227.91||227.86||227.91||227.86|0
1758138340000|2025-09-17 19:45:40|227.94||227.94||227.94||227.94||0
1758138350000|2025-09-17 19:45:50|227.89|227.81|227.89|227.81|227.89|227.81|227.89|227.81|0
1758138360000|2025-09-17 19:46:00||227.76||227.76||227.76||227.76|10
1758138370000|2025-09-17 19:46:10|227.84||227.84||227.84||227.84||0
1758138380000|2025-09-17 19:46:20|227.89|227.81|227.89|227.76|227.89|227.81|227.89|227.76|9
1758138390000|2025-09-17 19:46:30|227.84||227.84||227.84||227.84||0
1758138410000|2025-09-17 19:46:50|227.89||227.89||227.89||227.89||0
1758138430000|2025-09-17 19:47:10||227.81||227.76||227.81||227.76|0
1758138440000|2025-09-17 19:47:20|227.84|227.81|227.89|227.76|227.89|227.81|227.84|227.76|0
1758138450000|2025-09-17 19:47:30||227.81||227.81||227.81||227.81|3
1758138460000|2025-09-17 19:47:40|227.94|227.76|227.94|227.81|227.94|227.81|227.94|227.76|1
1758138480000|2025-09-17 19:48:00||227.86||227.81||227.86||227.81|0
1758138490000|2025-09-17 19:48:10|227.89|227.76|227.89|227.76|227.94|227.76|227.89|227.76|0
1758138510000|2025-09-17 19:48:30|227.94|227.81|227.94|227.81|227.94|227.81|227.94|227.81|4
1758138520000|2025-09-17 19:48:40|227.99|227.86|227.94|227.86|227.99|227.86|227.94|227.86|0
1758138530000|2025-09-17 19:48:50||227.81||227.81||227.81||227.81|0
1758138540000|2025-09-17 19:49:00|227.89||227.94||227.94||227.89||0
1758138550000|2025-09-17 19:49:10|227.89||227.89||227.94||227.89||0
1758138560000|2025-09-17 19:49:20|227.94|227.86|227.94|227.81|227.94|227.86|227.94|227.81|0
1758138570000|2025-09-17 19:49:30|227.89||227.94||227.94||227.89||0
1758138580000|2025-09-17 19:49:40||227.86||227.86||227.86||227.86|0
1758138590000|2025-09-17 19:49:50|227.99||227.94||227.99||227.94||0
1758138600000|2025-09-17 19:50:00|227.99|227.81|227.89|227.76|227.99|227.91|227.84|227.76|6
1758138610000|2025-09-17 19:50:10|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|0
1758138620000|2025-09-17 19:50:20|227.89|227.71|227.84|227.71|227.89|227.71|227.84|227.71|0
1758138630000|2025-09-17 19:50:30|227.79|227.66|227.79|227.66|227.79|227.66|227.79|227.66|0
1758138640000|2025-09-17 19:50:40|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|0
1758138650000|2025-09-17 19:50:50|227.89|227.81|227.89|227.81|227.89|227.81|227.89|227.81|0
1758138660000|2025-09-17 19:51:00||227.76||227.76||227.76||227.76|0
1758138670000|2025-09-17 19:51:10||227.81||227.76||227.81||227.76|0
1758138680000|2025-09-17 19:51:20|227.84|227.71|227.84|227.71|227.84|227.71|227.84|227.71|0
1758138690000|2025-09-17 19:51:30|227.79|227.66|227.79|227.66|227.79|227.66|227.79|227.66|0
1758138710000|2025-09-17 19:51:50|227.74||227.74||227.74||227.74||0
1758138720000|2025-09-17 19:52:00||227.61||227.66||227.66||227.61|0
1758138730000|2025-09-17 19:52:10|227.79||227.79||227.79||227.79||5
1758138740000|2025-09-17 19:52:20||227.71||227.71||227.71||227.66|0
1758138750000|2025-09-17 19:52:30|227.74|227.66|227.79|227.66|227.79|227.66|227.74|227.66|2
1758138770000|2025-09-17 19:52:50||227.71||227.66||227.71||227.66|0
1758138780000|2025-09-17 19:53:00|227.74||227.79||227.79||227.74||0
1758138790000|2025-09-17 19:53:10|227.74||227.74||227.74||227.74||0
1758138800000|2025-09-17 19:53:20|227.79|227.71|227.84|227.76|227.84|227.76|227.79|227.71|35
1758138810000|2025-09-17 19:53:30||227.71||227.76||227.76||227.71|0
1758138820000|2025-09-17 19:53:40|227.89||227.89||227.89||227.89||2
1758138830000|2025-09-17 19:53:50||227.81||227.76||227.81||227.76|0
1758138840000|2025-09-17 19:54:00||227.81||227.81||227.81||227.81|1
1758138850000|2025-09-17 19:54:10|227.94|227.86|227.94|227.86|227.94|227.86|227.94|227.86|3
1758138870000|2025-09-17 19:54:30||227.81||227.81||227.86||227.81|1
1758138880000|2025-09-17 19:54:40||227.86||227.81||227.86||227.81|0
1758138890000|2025-09-17 19:54:50|227.99|227.86|227.99|227.86|227.99|227.86|227.99|227.81|4
1758138900000|2025-09-17 19:55:00|228.04|227.91|228.04|227.91|228.04|227.91|228.04|227.86|4
1758138910000|2025-09-17 19:55:10|227.99|227.86|227.99|227.86|227.99|227.86|227.99|227.86|0
1758138920000|2025-09-17 19:55:20||227.91||227.86||227.91||227.86|0
1758138930000|2025-09-17 19:55:30|227.94|227.81|227.99|227.86|227.99|227.91|227.94|227.81|52
1758138940000|2025-09-17 19:55:40|227.94|227.81|227.94|227.86|227.94|227.86|227.94|227.81|0
1758138950000|2025-09-17 19:55:50||227.81||227.86||227.86||227.81|3
1758138960000|2025-09-17 19:56:00|227.99|227.81|227.94|227.81|227.99|227.86|227.94|227.81|3
1758138980000|2025-09-17 19:56:20|227.89||227.94||227.94||227.89||1
1758138990000|2025-09-17 19:56:30|227.89|227.76|227.89|227.76|227.89|227.81|227.89|227.76|2
1758139000000|2025-09-17 19:56:40|227.84|227.71|227.84|227.76|227.84|227.76|227.84|227.71|0
1758139010000|2025-09-17 19:56:50||227.71||227.71||227.71||227.71|0
1758139020000|2025-09-17 19:57:00||227.76||227.76||227.76||227.71|115
1758139030000|2025-09-17 19:57:10||227.71||227.76||227.76||227.71|0
1758139040000|2025-09-17 19:57:20|227.89|227.71|227.84|227.71|227.89|227.71|227.84|227.71|24
1758139050000|2025-09-17 19:57:30||227.76||227.76||227.76||227.76|0
1758139060000|2025-09-17 19:57:40|227.89||227.89||227.89||227.89||0
1758139080000|2025-09-17 19:58:00|227.84|227.81|227.89|227.81|227.89|227.81|227.84|227.76|4
1758139090000|2025-09-17 19:58:10|227.84|227.76|227.84|227.76|227.84|227.76|227.84|227.76|7
1758139100000|2025-09-17 19:58:20|227.94|227.81|227.94|227.81|227.94|227.86|227.89|227.81|17
1758139110000|2025-09-17 19:58:30|227.99|227.86|227.99|227.86|227.99|227.86|227.89|227.76|4
1758139120000|2025-09-17 19:58:40|227.89|227.81|227.99|227.86|227.99|227.86|227.89|227.76|7
1758139130000|2025-09-17 19:58:50|227.94|227.81|227.94|227.81|227.94|227.81|227.94|227.81|32
1758139140000|2025-09-17 19:59:00||227.76||227.76||227.81||227.71|2
1758139150000|2025-09-17 19:59:10|227.89|227.71|227.94|227.76|227.94|227.81|227.89|227.71|1
1758139160000|2025-09-17 19:59:20||227.81||227.81||227.81||227.76|0
1758139170000|2025-09-17 19:59:30|227.99|227.86|227.99|227.81|228.09|227.91|227.99|227.81|24
1758139180000|2025-09-17 19:59:40|227.94|227.86|227.89|227.71|227.94|227.86|227.89|227.71|15
1758139190000|2025-09-17 19:59:50||227.76||227.76||227.76||227.76|3
1758175260000|2025-09-18 06:01:00|227.91|227.84|228.19|228.06|228.29|228.16|227.91|227.84|43
1758175270000|2025-09-18 06:01:10|228.24|228.11|228.24|228.16|228.24|228.16|228.24|228.11|31
1758175280000|2025-09-18 06:01:20|228.34|228.21|228.34|228.21|228.34|228.21|228.34|228.21|26
1758175290000|2025-09-18 06:01:30|228.39|228.26|228.39|228.26|228.39|228.26|228.39|228.26|0
1758175300000|2025-09-18 06:01:40||228.31||228.31||228.31||228.31|0
1758175320000|2025-09-18 06:02:00||228.26||228.26||228.26||228.26|1
1758175360000|2025-09-18 06:02:40||228.31||228.26||228.31||228.26|0
1758175370000|2025-09-18 06:02:50|228.34|228.21|228.34|228.21|228.34|228.21|228.34|228.21|0
1758175390000|2025-09-18 06:03:10||228.16||228.16||228.16||228.16|0
1758175400000|2025-09-18 06:03:20||228.21||228.21||228.21||228.21|0
1758175420000|2025-09-18 06:03:40||228.16||228.21||228.21||228.16|0
1758175430000|2025-09-18 06:03:50||228.16||228.21||228.21||228.16|0
1758175440000|2025-09-18 06:04:00|228.29|228.16|228.29|228.16|228.29|228.16|228.29|228.16|0
1758175450000|2025-09-18 06:04:10|228.24|228.11|228.24|228.11|228.24|228.11|228.24|228.11|31
1758175460000|2025-09-18 06:04:20|228.19|228.01|228.14|228.01|228.19|228.01|228.14|228.01|2
1758175490000|2025-09-18 06:04:50||228.06||228.06||228.06||228.01|0
1758175500000|2025-09-18 06:05:00||228.01||228.01||228.01||228.01|30
1758175560000|2025-09-18 06:06:00||228.06||228.01||228.06||228.01|0
1758175600000|2025-09-18 06:06:40|228.09|227.96|228.09|227.96|228.09|227.96|228.09|227.96|0
1758175610000|2025-09-18 06:06:50|228.04|227.91|228.04|227.91|228.04|227.91|228.04|227.91|0
1758175620000|2025-09-18 06:07:00|227.99|227.86|228.04|227.91|228.04|227.91|227.99|227.86|16
1758175680000|2025-09-18 06:08:00||227.96||227.91||227.96||227.91|0
1758175700000|2025-09-18 06:08:20|227.99|227.96|228.04|227.96|228.04|227.96|227.99|227.96|1
1758175710000|2025-09-18 06:08:30||227.91||227.91||227.91||227.91|1
1758175720000|2025-09-18 06:08:40|228.09|227.96|228.04|227.91|228.09|227.96|228.04|227.91|0
1758175740000|2025-09-18 06:09:00|228.09|227.96|228.09|227.91|228.09|227.96|228.04|227.91|0
1758175760000|2025-09-18 06:09:20||227.96||227.96||227.96||227.96|0
1758175770000|2025-09-18 06:09:30||227.91||227.96||227.96||227.91|0
1758175790000|2025-09-18 06:09:50||228.01||227.96||228.01||227.96|0
1758175800000|2025-09-18 06:10:00|228.04|228.01|228.04|227.91|228.04|228.01|228.04|227.91|0
1758175810000|2025-09-18 06:10:10||227.86||227.86||227.91||227.86|0
1758175830000|2025-09-18 06:10:30|227.99||227.99||227.99||227.99||0
1758175840000|2025-09-18 06:10:40||227.91||227.91||227.91||227.86|0
1758175850000|2025-09-18 06:10:50||227.86||227.86||227.86||227.86|0
1758175860000|2025-09-18 06:11:00|228.04|227.91|228.04|227.91|228.04|227.96|228.04|227.91|3
1758175870000|2025-09-18 06:11:10|228.09|227.96|228.04|227.96|228.09|227.96|228.04|227.96|0
1758175880000|2025-09-18 06:11:20|228.09|227.91|228.04|227.91|228.09|227.91|228.04|227.91|0
1758175890000|2025-09-18 06:11:30|228.09|227.96|228.09|227.96|228.09|227.96|228.09|227.96|0
1758175900000|2025-09-18 06:11:40|228.04||228.09||228.09||228.04||0
1758175910000|2025-09-18 06:11:50||228.01||228.01||228.01||228.01|0
1758175920000|2025-09-18 06:12:00|228.14||228.14||228.14||228.14||0
1758175950000|2025-09-18 06:12:30|228.09||228.09||228.09||228.09||0
1758175960000|2025-09-18 06:12:40|228.14||228.14||228.14||228.14||1
1758176000000|2025-09-18 06:13:20|228.19|228.06|228.19|228.06|228.19|228.06|228.19|228.06|0
1758176020000|2025-09-18 06:13:40||228.11||228.06||228.11||228.06|0
1758176040000|2025-09-18 06:14:00||228.11||228.06||228.11||228.06|0
1758176080000|2025-09-18 06:14:40||228.11||228.11||228.11||228.11|0
1758176100000|2025-09-18 06:15:00|228.24||228.24||228.24||228.24||1
1758176130000|2025-09-18 06:15:30|228.19|228.06|228.24|228.06|228.24|228.06|228.19|228.06|0
1758176140000|2025-09-18 06:15:40||228.11||228.11||228.11||228.06|0
1758176200000|2025-09-18 06:16:40||228.16||228.11||228.16||228.11|0
1758176210000|2025-09-18 06:16:50||228.16||228.16||228.16||228.11|0
1758176230000|2025-09-18 06:17:10|228.29||228.29||228.29||228.29||12
1758176240000|2025-09-18 06:17:20||228.21||228.16||228.21||228.16|1
1758176250000|2025-09-18 06:17:30||228.21||228.21||228.21||228.21|0
1758176260000|2025-09-18 06:17:40||228.16||228.21||228.21||228.16|0
1758176270000|2025-09-18 06:17:50||228.16||228.16||228.16||228.16|0
1758176290000|2025-09-18 06:18:10|||||||||1
1758176310000|2025-09-18 06:18:30||228.21||228.16||228.21||228.16|0
1758176320000|2025-09-18 06:18:40|228.34|228.21|228.34|228.21|228.34|228.21|228.34|228.21|0
1758176340000|2025-09-18 06:19:00|228.39|228.26|228.39|228.26|228.39|228.26|228.39|228.26|0
1758176370000|2025-09-18 06:19:30|228.34||228.34||228.34||228.34||0
1758176380000|2025-09-18 06:19:40|228.39||228.39||228.39||228.39||0
1758176410000|2025-09-18 06:20:10||228.31||228.26||228.31||228.26|0
1758176450000|2025-09-18 06:20:50|228.34|228.21|228.34|228.21|228.34|228.21|228.34|228.21|0
1758176460000|2025-09-18 06:21:00|228.29|228.16|228.29|228.16|228.29|228.16|228.29|228.16|1
1758176480000|2025-09-18 06:21:20|228.24|228.11|228.24|228.11|228.24|228.11|228.24|228.11|15
1758176500000|2025-09-18 06:21:40|||||||||1
1758176510000|2025-09-18 06:21:50|228.19|228.06|228.24|228.11|228.24|228.11|228.19|228.06|0
1758176520000|2025-09-18 06:22:00|228.19|228.06|228.19|228.11|228.19|228.11|228.19|228.06|0
1758176540000|2025-09-18 06:22:20|228.24||228.24||228.24||228.24||0
1758176560000|2025-09-18 06:22:40||228.16||228.11||228.16||228.11|0
1758176570000|2025-09-18 06:22:50|228.14|228.06|228.14|228.06|228.14|228.06|228.14|228.06|62
1758176580000|2025-09-18 06:23:00|228.09|228.01|228.09|228.01|228.09|228.01|228.09|228.01|1
1758176590000|2025-09-18 06:23:10|228.14||228.14||228.14||228.14||2
1758176600000|2025-09-18 06:23:20||228.06||228.01||228.06||228.01|0
1758176620000|2025-09-18 06:23:40||228.06||228.01||228.06||228.01|0
1758176630000|2025-09-18 06:23:50||228.06||228.06||228.06||228.06|2
1758176640000|2025-09-18 06:24:00||228.01||228.01||228.06||228.01|0
1758176650000|2025-09-18 06:24:10|228.09||228.14||228.14||228.09||0
1758176670000|2025-09-18 06:24:30|228.09|227.96|228.09|227.96|228.09|227.96|228.09|227.96|3
1758176690000|2025-09-18 06:24:50|228.04|227.91|228.04|227.91|228.04|227.91|228.04|227.91|0
1758176700000|2025-09-18 06:25:00|||||||||71
1758176720000|2025-09-18 06:25:20|227.99|227.86|227.99|227.86|227.99|227.86|227.99|227.86|0
1758176730000|2025-09-18 06:25:30|227.94||227.99||227.99||227.94||0
1758176740000|2025-09-18 06:25:40||227.91||227.91||227.91||227.91|1
1758176770000|2025-09-18 06:26:10|228.04||228.04||228.04||228.04||3
1758176810000|2025-09-18 06:26:50||227.96||227.91||227.96||227.91|0
1758176830000|2025-09-18 06:27:10|227.99||227.99||227.99||227.99||0
1758176850000|2025-09-18 06:27:30|228.04||228.04||228.04||228.04||0
1758176860000|2025-09-18 06:27:40|228.09|227.96|228.09|227.96|228.09|227.96|228.09|227.96|0
1758176870000|2025-09-18 06:27:50||228.01||227.96||228.01||227.96|0
1758176880000|2025-09-18 06:28:00||228.01||227.96||228.01||227.96|1
1758176910000|2025-09-18 06:28:30|228.14|228.01|228.09|228.01|228.14|228.01|228.09|228.01|0
1758176920000|2025-09-18 06:28:40||227.96||227.96||227.96||227.96|0
1758176930000|2025-09-18 06:28:50|228.14|228.01|228.14|228.01|228.14|228.01|228.14|228.01|0
1758176940000|2025-09-18 06:29:00||228.06||228.06||228.06||228.01|7
1758176950000|2025-09-18 06:29:10|||||||||21
1758176960000|2025-09-18 06:29:20|||||||||1
1758176980000|2025-09-18 06:29:40||228.01||228.01||228.01||228.01|12
1758176990000|2025-09-18 06:29:50|228.09||228.09||228.09||228.09||0
1758177000000|2025-09-18 06:30:00|||||||||3
1758177010000|2025-09-18 06:30:10||227.96||227.96||227.96||227.96|4
1758177020000|2025-09-18 06:30:20|228.04||228.09||228.09||228.04||1
1758177030000|2025-09-18 06:30:30|228.04||228.04||228.04||228.04||0
1758177050000|2025-09-18 06:30:50|227.99|227.91|227.99|227.91|227.99|227.91|227.94|227.86|2
1758177060000|2025-09-18 06:31:00|228.04|227.96|228.04|227.96|228.04|227.96|228.04|227.96|20
1758177070000|2025-09-18 06:31:10|227.99|227.91|228.04|227.91|228.04|227.91|227.99|227.91|25
1758177080000|2025-09-18 06:31:20||227.96||227.96||227.96||227.96|0
1758177090000|2025-09-18 06:31:30|228.09||228.09||228.09||228.09||7
1758177100000|2025-09-18 06:31:40|228.14|228.01|228.14|228.01|228.14|228.01|228.14|228.01|0
1758177110000|2025-09-18 06:31:50||228.06||228.06||228.06||228.06|0
1758177130000|2025-09-18 06:32:10|228.19|228.11|228.29|228.16|228.29|228.16|228.19|228.11|49
1758177150000|2025-09-18 06:32:30|228.24||228.29||228.29||228.24||0
1758177160000|2025-09-18 06:32:40|228.24|228.11|228.24|228.11|228.24|228.11|228.24|228.11|0
1758177170000|2025-09-18 06:32:50|||||||||9
1758177190000|2025-09-18 06:33:10|228.29|228.16|228.29|228.16|228.29|228.16|228.29|228.16|1
1758177200000|2025-09-18 06:33:20|228.34|228.21|228.29|228.16|228.34|228.21|228.29|228.16|0
1758177220000|2025-09-18 06:33:40|228.34|228.21|228.39|228.26|228.39|228.26|228.34|228.21|1
1758177240000|2025-09-18 06:34:00|228.44|228.31|228.44|228.31|228.44|228.31|228.44|228.31|1
1758177270000|2025-09-18 06:34:30||228.36||228.36||228.36||228.36|1
1758177280000|2025-09-18 06:34:40|228.49|228.41|228.64|228.56|228.64|228.56|228.49|228.41|65
1758177290000|2025-09-18 06:34:50|228.69||228.69||228.69||228.69||0
1758177340000|2025-09-18 06:35:40||228.61||228.61||228.61||228.56|0
1758177350000|2025-09-18 06:35:50||228.56||228.61||228.61||228.56|1
1758177360000|2025-09-18 06:36:00|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.61|3
1758177380000|2025-09-18 06:36:20|228.69|228.61|228.69|228.61|228.69|228.61|228.69|228.61|0
1758177390000|2025-09-18 06:36:30|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.66|78
1758177400000|2025-09-18 06:36:40|228.79|228.71|228.79|228.71|228.79|228.71|228.79|228.71|154
1758177410000|2025-09-18 06:36:50|228.74|228.66|228.74|228.61|228.74|228.66|228.74|228.61|43
1758177420000|2025-09-18 06:37:00||228.66||228.61||228.66||228.61|0
1758177430000|2025-09-18 06:37:10|228.79|228.66|228.79|228.66|228.79|228.66|228.79|228.61|1
1758177450000|2025-09-18 06:37:30||228.71||228.66||228.71||228.66|3
1758177460000|2025-09-18 06:37:40||228.71||228.71||228.71||228.71|0
1758177470000|2025-09-18 06:37:50|228.74|228.66|228.74|228.66|228.74|228.66|228.74|228.66|11
1758177480000|2025-09-18 06:38:00|228.79|228.71|228.79|228.71|228.79|228.71|228.79|228.71|8
1758177490000|2025-09-18 06:38:10|228.84|228.81|228.94|228.81|228.94|228.81|228.84|228.81|117
1758177500000|2025-09-18 06:38:20|228.89|228.86|228.99|228.91|228.99|228.91|228.89|228.76|80
1758177520000|2025-09-18 06:38:40|||||||||1
1758177530000|2025-09-18 06:38:50|228.94|228.81|228.94|228.81|228.94|228.81|228.89|228.81|141
1758177540000|2025-09-18 06:39:00||228.86||228.81||228.86||228.81|0
1758177550000|2025-09-18 06:39:10|228.89||228.94||228.94||228.89||0
1758177560000|2025-09-18 06:39:20|228.89||228.94||228.94||228.89||1
1758177580000|2025-09-18 06:39:40|228.89|228.76|228.89|228.81|228.89|228.81|228.89|228.76|0
1758177590000|2025-09-18 06:39:50|228.94||228.94||228.94||228.89||1
1758177600000|2025-09-18 06:40:00|228.89||228.94||228.94||228.89||0
1758177610000|2025-09-18 06:40:10|228.89|228.76|228.89|228.76|228.89|228.76|228.89|228.76|0
1758177620000|2025-09-18 06:40:20|228.84|228.71|228.84|228.71|228.84|228.71|228.84|228.71|0
1758177630000|2025-09-18 06:40:30||228.76||228.71||228.76||228.71|0
1758177650000|2025-09-18 06:40:50|228.79|228.66|228.79|228.66|228.79|228.66|228.79|228.66|0
1758177660000|2025-09-18 06:41:00|228.74||228.79||228.79||228.74||0
1758177670000|2025-09-18 06:41:10||228.71||228.71||228.71||228.71|0
1758177690000|2025-09-18 06:41:30||228.66||228.66||228.66||228.66|0
1758177700000|2025-09-18 06:41:40||228.71||228.66||228.71||228.66|0
1758177730000|2025-09-18 06:42:10|228.84|228.71|228.84|228.71|228.84|228.71|228.84|228.71|2
1758177790000|2025-09-18 06:43:10|228.79|228.66|228.79|228.66|228.79|228.66|228.79|228.66|0
1758177800000|2025-09-18 06:43:20|228.84|228.71|228.74|228.61|228.84|228.71|228.74|228.61|0
1758177830000|2025-09-18 06:43:50|228.79|228.66|228.79|228.66|228.79|228.66|228.79|228.66|0
1758177860000|2025-09-18 06:44:20|228.74|228.61|228.74|228.61|228.74|228.61|228.74|228.61|0
1758177870000|2025-09-18 06:44:30|||||||||37
1758177900000|2025-09-18 06:45:00|||||||||4
1758177910000|2025-09-18 06:45:10||228.66||228.66||228.66||228.66|0
1758177930000|2025-09-18 06:45:30||228.61||228.66||228.66||228.61|0
1758177940000|2025-09-18 06:45:40|228.79|228.71|228.79|228.66|228.79|228.71|228.79|228.66|0
1758177960000|2025-09-18 06:46:00|228.89|228.71|228.89|228.81|228.89|228.81|228.89|228.71|24
1758178000000|2025-09-18 06:46:40|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|1
1758178010000|2025-09-18 06:46:50|228.99||228.94||228.99||228.94||0
1758178020000|2025-09-18 06:47:00|228.99||228.94||228.99||228.94||0
1758178030000|2025-09-18 06:47:10|228.99||228.99||228.99||228.99||0
1758178040000|2025-09-18 06:47:20|228.94||228.99||228.99||228.94||0
1758178050000|2025-09-18 06:47:30||228.91||228.91||228.91||228.91|1
1758178060000|2025-09-18 06:47:40|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|22
1758178070000|2025-09-18 06:47:50|||||||||3
1758178090000|2025-09-18 06:48:10||228.81||228.81||228.81||228.81|5
1758178100000|2025-09-18 06:48:20|228.89||228.89||228.89||228.89||0
1758178110000|2025-09-18 06:48:30|228.84|228.76|228.84|228.76|228.89|228.76|228.84|228.76|1
1758178140000|2025-09-18 06:49:00||228.71||228.71||228.71||228.71|1
1758178200000|2025-09-18 06:50:00|228.79||228.84||228.84||228.79||4
1758178220000|2025-09-18 06:50:20|228.79||228.79||228.79||228.79||0
1758178230000|2025-09-18 06:50:30||228.66||228.66||228.66||228.66|2
1758178280000|2025-09-18 06:51:20|228.74||228.74||228.74||228.74||0
1758178290000|2025-09-18 06:51:30||228.61||228.61||228.61||228.61|1
1758178300000|2025-09-18 06:51:40||228.66||228.66||228.66||228.66|0
1758178310000|2025-09-18 06:51:50|228.94|228.86|228.94|228.86|228.94|228.86|228.94|228.86|24
1758178320000|2025-09-18 06:52:00||228.81||228.81||228.81||228.81|18
1758178360000|2025-09-18 06:52:40||228.86||228.81||228.86||228.81|0
1758178390000|2025-09-18 06:53:10|228.99|228.86|228.99|228.86|228.99|228.86|228.99|228.86|4
1758178400000|2025-09-18 06:53:20|229.04|228.91|228.99|228.86|229.04|228.91|228.99|228.86|9
1758178410000|2025-09-18 06:53:30|||||||||1
1758178430000|2025-09-18 06:53:50|229.04|228.91|229.04|228.91|229.04|228.91|229.04|228.91|243
1758178440000|2025-09-18 06:54:00|229.09|228.96|229.14|229.01|229.14|229.01|229.09|228.96|18
1758178450000|2025-09-18 06:54:10|229.19|229.06|229.14|229.01|229.19|229.06|229.14|229.01|22
1758178470000|2025-09-18 06:54:30|229.19|229.06|229.19|229.06|229.19|229.06|229.19|229.06|1
1758178490000|2025-09-18 06:54:50|229.24|229.11|229.24|229.11|229.24|229.11|229.24|229.11|7
1758178500000|2025-09-18 06:55:00|229.19|229.06|229.19|229.06|229.19|229.06|229.19|229.06|5
1758178520000|2025-09-18 06:55:20||229.11||229.11||229.11||229.11|3
1758178530000|2025-09-18 06:55:30|229.14|229.06|229.19|229.06|229.19|229.06|229.14|229.06|14
1758178550000|2025-09-18 06:55:50|229.24|229.11|229.24|229.11|229.24|229.11|229.24|229.11|0
1758178560000|2025-09-18 06:56:00|229.29|229.16|229.29|229.16|229.29|229.16|229.29|229.16|6
1758178580000|2025-09-18 06:56:20|229.24|229.11|229.24|229.11|229.24|229.11|229.24|229.11|21
1758178590000|2025-09-18 06:56:30|229.19|229.16|229.34|229.21|229.34|229.21|229.19|229.16|163
1758178610000|2025-09-18 06:56:50|229.29|229.16|229.29|229.16|229.29|229.16|229.29|229.16|0
1758178650000|2025-09-18 06:57:30||229.21||229.16||229.21||229.16|36
1758178660000|2025-09-18 06:57:40|229.34|229.21|229.39|229.26|229.39|229.26|229.34|229.21|32
1758178670000|2025-09-18 06:57:50|229.34||229.39||229.39||229.34||0
1758178680000|2025-09-18 06:58:00|||||||||1276
1758178690000|2025-09-18 06:58:10|229.44|229.31|229.39|229.26|229.44|229.31|229.39|229.26|6
1758178700000|2025-09-18 06:58:20|229.44|229.31|229.39|229.26|229.44|229.36|229.39|229.26|116
1758178710000|2025-09-18 06:58:30|229.29|229.16|229.29|229.21|229.29|229.21|229.29|229.16|195
1758178720000|2025-09-18 06:58:40|||||||||2
1758178730000|2025-09-18 06:58:50|229.24|229.16|229.19|229.06|229.24|229.16|229.19|229.06|131
1758178740000|2025-09-18 06:59:00|229.14||229.19||229.19||229.14||8
1758178750000|2025-09-18 06:59:10||229.11||229.06||229.11||229.06|2
1758178760000|2025-09-18 06:59:20|229.24|229.11|229.24|229.11|229.24|229.11|229.24|229.11|0
1758178780000|2025-09-18 06:59:40|229.19|229.16|229.09|229.01|229.19|229.16|229.09|229.01|29
1758178790000|2025-09-18 06:59:50|228.99|228.96|229.09|228.96|229.09|228.96|228.99|228.91|107
1758178800000|2025-09-18 07:00:00|229.19|229.06|229.19|229.06|229.19|229.11|229.09|229.01|10
1758178810000|2025-09-18 07:00:10|229.24|229.11|229.29|229.21|229.34|229.21|229.19|229.06|6
1758178820000|2025-09-18 07:00:20|229.34|229.16|229.34|229.21|229.39|229.26|229.29|229.16|28
1758178830000|2025-09-18 07:00:30|229.44|229.26|229.54|229.46|229.54|229.46|229.39|229.26|20
1758178840000|2025-09-18 07:00:40|229.44|229.41|229.29|229.16|229.44|229.41|229.24|229.16|1064
1758178850000|2025-09-18 07:00:50|229.24|229.21|229.34|229.26|229.34|229.26|229.24|229.11|30
1758178860000|2025-09-18 07:01:00|229.29|229.21|229.54|229.46|229.59|229.51|229.29|229.21|77
1758178870000|2025-09-18 07:01:10|229.49|229.41|229.49|229.36|229.49|229.41|229.39|229.31|18
1758178880000|2025-09-18 07:01:20|229.59|229.41|229.74|229.61|229.74|229.61|229.59|229.41|87
1758178890000|2025-09-18 07:01:30|229.69|229.66|229.59|229.46|229.74|229.66|229.59|229.46|51
1758178900000|2025-09-18 07:01:40|229.64|229.51|229.49|229.41|229.64|229.51|229.49|229.36|86
1758178910000|2025-09-18 07:01:50|229.54|229.36|229.54|229.46|229.54|229.46|229.54|229.36|31
1758178920000|2025-09-18 07:02:00|229.49|229.41|229.34|229.26|229.49|229.46|229.34|229.21|92
1758178930000|2025-09-18 07:02:10|229.29|229.21|229.19|229.06|229.34|229.26|229.19|229.06|43
1758178940000|2025-09-18 07:02:20|229.14|229.01|229.29|229.16|229.29|229.21|229.14|229.01|53
1758178950000|2025-09-18 07:02:30|229.24|229.21|229.09|229.01|229.29|229.21|229.09|229.01|26
1758178960000|2025-09-18 07:02:40|229.14|228.96|229.19|229.06|229.24|229.16|229.14|228.96|24
1758178970000|2025-09-18 07:02:50|229.24|229.11|229.14|229.01|229.24|229.11|229.14|229.01|4
1758178980000|2025-09-18 07:03:00|229.19|229.06|229.19|229.11|229.19|229.11|229.09|229.01|23
1758178990000|2025-09-18 07:03:10|229.24|229.06|229.19|229.06|229.24|229.11|229.14|229.06|2
1758179000000|2025-09-18 07:03:20|229.14|229.01|229.04|228.91|229.14|229.01|228.99|228.91|8
1758179010000|2025-09-18 07:03:30|229.14|228.96|229.09|228.96|229.14|229.06|229.09|228.96|6
1758179020000|2025-09-18 07:03:40|229.04|228.91|229.04|228.91|229.09|229.01|229.04|228.91|25
1758179030000|2025-09-18 07:03:50|229.09|228.96|229.09|228.96|229.09|229.01|229.04|228.91|21
1758179040000|2025-09-18 07:04:00||229.01||228.96||229.01||228.96|2
1758179050000|2025-09-18 07:04:10|229.04||229.09||229.09||229.04||15
1758179060000|2025-09-18 07:04:20|229.14|229.06|229.24|229.11|229.24|229.16|229.14|229.06|242
1758179070000|2025-09-18 07:04:30|229.29|229.16|229.29|229.21|229.29|229.21|229.24|229.16|0
1758179080000|2025-09-18 07:04:40|229.34|229.16|229.39|229.26|229.39|229.26|229.34|229.16|2
1758179090000|2025-09-18 07:04:50|229.34|229.31|229.39|229.31|229.39|229.31|229.34|229.21|5
1758179100000|2025-09-18 07:05:00|229.34|229.26|229.39|229.31|229.39|229.31|229.34|229.26|0
1758179110000|2025-09-18 07:05:10|229.34|229.26|229.34|229.21|229.39|229.26|229.29|229.21|2
1758179120000|2025-09-18 07:05:20|229.29|229.16|229.14|229.06|229.29|229.16|229.09|228.96|7
1758179130000|2025-09-18 07:05:30|229.09|229.01|229.09|229.01|229.14|229.06|229.09|228.96|7
1758179140000|2025-09-18 07:05:40|229.14|228.96|229.14|229.01|229.14|229.01|229.09|228.96|15
1758179150000|2025-09-18 07:05:50|229.09|229.06|228.99|228.91|229.09|229.06|228.99|228.86|35
1758179160000|2025-09-18 07:06:00|229.04|228.96|229.09|228.96|229.14|229.01|228.99|228.96|22
1758179170000|2025-09-18 07:06:10|229.14|229.01|229.04|228.96|229.14|229.01|229.04|228.96|0
1758179180000|2025-09-18 07:06:20|229.09|229.01|229.19|229.06|229.19|229.06|229.04|228.96|31
1758179190000|2025-09-18 07:06:30|229.14|229.01|229.24|229.11|229.24|229.11|229.14|229.01|0
1758179200000|2025-09-18 07:06:40|229.19|229.16|229.24|229.16|229.24|229.16|229.19|229.11|22
1758179210000|2025-09-18 07:06:50||229.11||229.16||229.16||229.11|0
1758179220000|2025-09-18 07:07:00|229.19|229.11|229.19|229.06|229.19|229.16|229.19|229.06|368
1758179230000|2025-09-18 07:07:10|229.24|229.11|229.19|229.11|229.24|229.11|229.19|229.11|0
1758179240000|2025-09-18 07:07:20|229.14|229.06|229.19|229.06|229.19|229.06|229.14|229.06|1
1758179250000|2025-09-18 07:07:30|229.14|229.11|229.19|229.06|229.19|229.11|229.14|229.06|2
1758179270000|2025-09-18 07:07:50|229.24|229.11|229.29|229.16|229.29|229.21|229.24|229.11|3
1758179280000|2025-09-18 07:08:00|229.24|229.11|229.14|229.06|229.24|229.16|229.14|229.06|1
1758179290000|2025-09-18 07:08:10|229.09|229.01|229.19|229.06|229.19|229.06|229.09|229.01|22
1758179300000|2025-09-18 07:08:20|229.14|229.01|229.29|229.16|229.29|229.16|229.14|229.01|38
1758179310000|2025-09-18 07:08:30|229.39|229.21|229.39|229.26|229.39|229.26|229.39|229.21|92
1758179320000|2025-09-18 07:08:40|229.44|229.31|229.44|229.36|229.44|229.36|229.44|229.31|12
1758179330000|2025-09-18 07:08:50|229.49|229.41|229.49|229.41|229.49|229.41|229.49|229.36|3
1758179340000|2025-09-18 07:09:00|229.54|229.46|229.59|229.46|229.59|229.51|229.54|229.41|22
1758179350000|2025-09-18 07:09:10|229.64|229.51|229.64|229.51|229.64|229.51|229.59|229.51|10
1758179360000|2025-09-18 07:09:20|229.59|229.56|229.64|229.51|229.64|229.56|229.59|229.51|4
1758179370000|2025-09-18 07:09:30|229.69|229.56|229.69|229.61|229.69|229.61|229.69|229.51|11
1758179380000|2025-09-18 07:09:40|229.64|229.56|229.69|229.61|229.69|229.61|229.64|229.56|31
1758179390000|2025-09-18 07:09:50|229.79|229.71|229.79|229.71|229.84|229.76|229.79|229.66|51
1758179400000|2025-09-18 07:10:00|229.84|229.76|229.89|229.76|229.94|229.81|229.79|229.71|69
1758179410000|2025-09-18 07:10:10|229.94|229.81|229.94|229.86|229.94|229.86|229.89|229.81|2
1758179420000|2025-09-18 07:10:20|229.99|229.91|230.14|230.06|230.19|230.11|229.99|229.91|2134
1758179430000|2025-09-18 07:10:30|230.19|230.11|230.04|229.91|230.19|230.11|229.99|229.91|170
1758179440000|2025-09-18 07:10:40|230.09|229.96|230.09|230.01|230.09|230.01|230.04|229.91|1
1758179450000|2025-09-18 07:10:50|230.04|229.96|230.04|229.96|230.04|229.96|229.99|229.91|27
1758179460000|2025-09-18 07:11:00|230.09|229.91|230.14|230.06|230.14|230.06|230.09|229.91|392
1758179470000|2025-09-18 07:11:10|230.04|230.01|230.14|230.01|230.14|230.06|229.99|229.91|106
1758179480000|2025-09-18 07:11:20|230.09|230.06|230.14|230.01|230.14|230.06|230.09|230.01|5
1758179490000|2025-09-18 07:11:30|230.09|230.06|230.09|230.01|230.09|230.06|230.09|229.96|46
1758179500000|2025-09-18 07:11:40|230.04|229.96|229.99|229.91|230.09|230.01|229.99|229.91|227
1758179510000|2025-09-18 07:11:50|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.91|44
1758179520000|2025-09-18 07:12:00|230.09|229.91|230.19|230.06|230.19|230.06|230.09|229.91|12
1758179530000|2025-09-18 07:12:10|230.14|230.11|230.04|229.96|230.14|230.11|230.04|229.96|5
1758179540000|2025-09-18 07:12:20|230.09|229.91|230.04|229.91|230.09|229.96|229.99|229.86|7
1758179550000|2025-09-18 07:12:30|229.99|229.96|230.04|229.91|230.04|229.96|229.99|229.91|0
1758179560000|2025-09-18 07:12:40|229.99|229.86|229.99|229.91|229.99|229.91|229.99|229.86|0
1758179570000|2025-09-18 07:12:50|||||||||33
1758179580000|2025-09-18 07:13:00|230.09|229.96|230.09|229.96|230.09|229.96|230.04|229.96|11
1758179590000|2025-09-18 07:13:10|230.04|230.01|229.99|229.86|230.04|230.01|229.99|229.86|22
1758179600000|2025-09-18 07:13:20|230.09|229.91|230.04|229.96|230.09|229.96|230.04|229.91|13
1758179610000|2025-09-18 07:13:30|229.99|229.91|230.04|229.91|230.04|229.96|229.99|229.91|13
1758179620000|2025-09-18 07:13:40|229.99|229.96|230.04|229.96|230.09|229.96|229.99|229.91|300
1758179630000|2025-09-18 07:13:50|230.09|230.01|230.04|229.96|230.09|230.01|230.04|229.91|2
1758179640000|2025-09-18 07:14:00|230.09|229.91|229.99|229.91|230.09|229.96|229.99|229.91|3
1758179650000|2025-09-18 07:14:10|229.94|229.86|229.89|229.81|229.94|229.86|229.84|229.76|111
1758179660000|2025-09-18 07:14:20|229.94|229.76|229.94|229.86|229.99|229.86|229.94|229.76|11
1758179670000|2025-09-18 07:14:30|229.89|229.81|229.94|229.86|229.94|229.86|229.89|229.81|7
1758179680000|2025-09-18 07:14:40|229.99|229.81|229.99|229.91|230.04|229.96|229.99|229.81|22
1758179690000|2025-09-18 07:14:50|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.91|7
1758179700000|2025-09-18 07:15:00|230.09|230.01|230.14|230.06|230.19|230.11|230.09|229.96|271
1758179710000|2025-09-18 07:15:10|230.19|230.11|230.19|230.06|230.19|230.11|230.14|230.06|0
1758179720000|2025-09-18 07:15:20|230.14|230.01|230.14|230.01|230.19|230.01|230.14|230.01|5
1758179730000|2025-09-18 07:15:30|230.19|230.06|230.19|230.11|230.19|230.11|230.14|230.01|0
1758179740000|2025-09-18 07:15:40|230.14|230.06|230.14|230.06|230.19|230.11|230.14|230.06|326
1758179750000|2025-09-18 07:15:50|230.19|230.11|230.14|230.06|230.19|230.11|230.14|230.06|0
1758179760000|2025-09-18 07:16:00|230.19|230.11|230.09|230.01|230.19|230.11|230.09|230.01|45
1758179770000|2025-09-18 07:16:10|230.14|230.06|230.09|230.01|230.14|230.06|230.09|230.01|8
1758179780000|2025-09-18 07:16:20|230.14||230.14||230.14||230.09||1
1758179790000|2025-09-18 07:16:30|230.09|230.06|230.09|229.96|230.14|230.06|230.09|229.96|20
1758179800000|2025-09-18 07:16:40|230.04|229.91|230.09|229.96|230.09|230.01|229.99|229.91|220
1758179810000|2025-09-18 07:16:50|230.04|230.01|230.14|230.06|230.14|230.06|230.04|230.01|4
1758179820000|2025-09-18 07:17:00|230.09|230.01|229.99|229.91|230.09|230.06|229.99|229.91|8
1758179830000|2025-09-18 07:17:10|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.96|5
1758179840000|2025-09-18 07:17:20|229.99|229.86|229.94|229.86|229.99|229.86|229.94|229.86|23
1758179850000|2025-09-18 07:17:30|229.99|229.81|229.89|229.76|229.99|229.81|229.84|229.76|186
1758179860000|2025-09-18 07:17:40|229.84||229.84||229.84||229.84||0
1758179870000|2025-09-18 07:17:50|229.89|229.81|229.94|229.86|229.99|229.91|229.89|229.81|50
1758179880000|2025-09-18 07:18:00|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.86|26
1758179890000|2025-09-18 07:18:10|||||||||5
1758179900000|2025-09-18 07:18:20|230.04|229.96|230.09|230.01|230.14|230.01|230.04|229.96|33
1758179910000|2025-09-18 07:18:30|230.14|230.06|230.14|230.06|230.14|230.06|230.09|230.01|44
1758179920000|2025-09-18 07:18:40|230.19|230.11|230.14|230.01|230.19|230.11|230.14|230.01|3
1758179930000|2025-09-18 07:18:50|230.04|230.06|230.14|230.06|230.14|230.06|230.04|229.96|3
1758179940000|2025-09-18 07:19:00|230.09|230.01|230.04|229.96|230.14|230.01|230.04|229.96|0
1758179950000|2025-09-18 07:19:10|230.09|230.01|230.09|230.01|230.14|230.06|230.04|229.96|5
1758179960000|2025-09-18 07:19:20||229.96||230.01||230.01||229.96|18
1758179970000|2025-09-18 07:19:30|230.14|230.06|230.14|230.06|230.14|230.06|230.09|230.06|3
1758179980000|2025-09-18 07:19:40|230.09|230.01|230.09|230.01|230.14|230.01|230.09|230.01|1
1758179990000|2025-09-18 07:19:50|230.14|229.96|230.04|229.96|230.14|229.96|230.04|229.96|2
1758180000000|2025-09-18 07:20:00|230.09|230.01|230.09|230.01|230.09|230.01|230.04|230.01|0
1758180010000|2025-09-18 07:20:10|230.14|230.06|230.09|230.01|230.14|230.06|230.09|230.01|1
1758180020000|2025-09-18 07:20:20|230.14|229.96|230.09|230.01|230.14|230.01|230.04|229.96|9
1758180030000|2025-09-18 07:20:30|230.14|229.96|230.04|229.91|230.14|230.01|230.04|229.91|5
1758180040000|2025-09-18 07:20:40|229.99|229.96|229.99|229.91|229.99|229.96|229.99|229.91|0
1758180050000|2025-09-18 07:20:50|230.04|229.96|230.04|229.96|230.09|229.96|230.04|229.91|50
1758180060000|2025-09-18 07:21:00|230.09|229.91|230.14|230.06|230.14|230.06|230.09|229.91|40
1758180070000|2025-09-18 07:21:10|230.19|230.01|230.09|230.01|230.19|230.01|230.09|230.01|26
1758180080000|2025-09-18 07:21:20|230.14|230.06|230.14|230.01|230.14|230.06|230.09|230.01|2
1758180090000|2025-09-18 07:21:30|230.09||230.09||230.09||230.09||5
1758180100000|2025-09-18 07:21:40|230.14|229.96|230.14|230.01|230.14|230.01|230.09|229.96|3
1758180110000|2025-09-18 07:21:50|230.09|229.96|229.99|229.91|230.09|229.96|229.99|229.91|465
1758180120000|2025-09-18 07:22:00|229.94|229.86|229.94|229.86|229.99|229.91|229.94|229.86|25
1758180130000|2025-09-18 07:22:10|229.99||229.94||229.99||229.94||20
1758180140000|2025-09-18 07:22:20|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|614
1758180150000|2025-09-18 07:22:30||229.86||229.86||229.91||229.86|0
1758180160000|2025-09-18 07:22:40|229.94|229.81|229.94|229.86|229.99|229.86|229.89|229.81|10
1758180170000|2025-09-18 07:22:50|229.99|229.91|230.04|229.96|230.04|229.96|229.99|229.86|7
1758180180000|2025-09-18 07:23:00||229.91||229.91||229.96||229.91|0
1758180190000|2025-09-18 07:23:10|229.99|229.96|229.99|229.91|229.99|229.96|229.99|229.86|28
1758180200000|2025-09-18 07:23:20|230.04|229.96|229.99|229.91|230.04|229.96|229.99|229.91|13
1758180230000|2025-09-18 07:23:50|229.94|229.86|229.99|229.86|229.99|229.91|229.94|229.86|18
1758180240000|2025-09-18 07:24:00|229.94|229.91|229.99|229.91|229.99|229.91|229.94|229.91|0
1758180250000|2025-09-18 07:24:10|229.94|229.86|229.89|229.81|229.99|229.86|229.89|229.81|51
1758180270000|2025-09-18 07:24:30|229.84|229.76|229.94|229.81|229.94|229.86|229.84|229.76|20
1758180280000|2025-09-18 07:24:40|229.89|229.86|229.89|229.81|229.94|229.86|229.89|229.81|6
1758180290000|2025-09-18 07:24:50|229.99|229.86|229.94|229.81|229.99|229.86|229.94|229.81|12
1758180300000|2025-09-18 07:25:00|229.89|229.76|229.84|229.76|229.89|229.76|229.79|229.71|4
1758180310000|2025-09-18 07:25:10||229.71||229.71||229.76||229.71|0
1758180320000|2025-09-18 07:25:20|229.79|229.76|229.79|229.71|229.79|229.76|229.79|229.71|0
1758180330000|2025-09-18 07:25:30|229.84|229.76|229.79|229.71|229.84|229.76|229.79|229.71|20
1758180340000|2025-09-18 07:25:40|229.84||229.79||229.84||229.79||3
1758180350000|2025-09-18 07:25:50|229.84||229.84||229.84||229.79||4
1758180360000|2025-09-18 07:26:00|229.79|229.76|229.79|229.66|229.79|229.76|229.79|229.66|19
1758180370000|2025-09-18 07:26:10|229.74|229.71|229.79|229.66|229.79|229.71|229.74|229.66|18
1758180380000|2025-09-18 07:26:20|229.84|229.71|229.84|229.76|229.84|229.76|229.79|229.71|0
1758180390000|2025-09-18 07:26:30||229.71||229.76||229.76||229.71|4
1758180400000|2025-09-18 07:26:40|229.79|229.71|229.79|229.71|229.84|229.71|229.79|229.71|7
1758180410000|2025-09-18 07:26:50|229.84|229.76|229.84|229.71|229.84|229.76|229.84|229.71|4
1758180420000|2025-09-18 07:27:00|229.79|229.76|229.79|229.71|229.79|229.76|229.74|229.66|31
1758180430000|2025-09-18 07:27:10|229.84|229.76|229.79|229.71|229.84|229.76|229.79|229.71|8
1758180440000|2025-09-18 07:27:20|229.84|229.76|229.84|229.71|229.84|229.76|229.79|229.71|32
1758180450000|2025-09-18 07:27:30|229.79|229.76|229.84|229.76|229.84|229.76|229.79|229.76|1037
1758180460000|2025-09-18 07:27:40||229.71||229.71||229.76||229.71|811
1758180470000|2025-09-18 07:27:50|229.79|229.76|229.84|229.71|229.84|229.76|229.79|229.71|492
1758180480000|2025-09-18 07:28:00|229.89|229.76|229.89|229.81|229.94|229.81|229.89|229.76|13
1758180490000|2025-09-18 07:28:10|229.94|229.86|229.94|229.86|229.94|229.86|229.94|229.86|2
1758180510000|2025-09-18 07:28:30|229.89|229.81|229.99|229.86|229.99|229.86|229.89|229.81|14
1758180520000|2025-09-18 07:28:40|229.94|229.81|229.99|229.86|229.99|229.86|229.94|229.81|1
1758180530000|2025-09-18 07:28:50|229.94|229.91|229.99|229.91|229.99|229.91|229.94|229.86|0
1758180540000|2025-09-18 07:29:00|229.94|229.86|229.94|229.81|229.94|229.91|229.89|229.81|9
1758180550000|2025-09-18 07:29:10|229.89||229.94||229.94||229.89||0
1758180560000|2025-09-18 07:29:20|229.89||229.89||229.94||229.89||2
1758180570000|2025-09-18 07:29:30|229.84|229.76|229.84|229.76|229.84|229.76|229.84|229.76|2
1758180580000|2025-09-18 07:29:40|229.89|229.81|229.89|229.76|229.89|229.81|229.89|229.76|0
1758180590000|2025-09-18 07:29:50|229.84|229.81|229.79|229.66|229.89|229.81|229.79|229.66|9
1758180600000|2025-09-18 07:30:00|229.74|229.71|229.79|229.71|229.79|229.71|229.74|229.71|7
1758180610000|2025-09-18 07:30:10|229.84|229.76|229.84|229.76|229.84|229.76|229.84|229.76|8
1758180620000|2025-09-18 07:30:20|229.89|229.71|229.89|229.76|229.89|229.76|229.89|229.71|0
1758180630000|2025-09-18 07:30:30|229.84|229.71|229.89|229.81|229.89|229.81|229.79|229.71|8
1758180640000|2025-09-18 07:30:40|229.84|229.76|229.89|229.81|229.94|229.81|229.84|229.76|18
1758180650000|2025-09-18 07:30:50|229.94|229.86|230.04|229.91|230.04|229.91|229.89|229.86|28
1758180660000|2025-09-18 07:31:00|229.99|229.96|230.14|230.06|230.14|230.06|229.99|229.91|55
1758180670000|2025-09-18 07:31:10|230.19|230.11|230.19|230.11|230.19|230.11|230.14|230.11|2
1758180680000|2025-09-18 07:31:20|230.24|230.16|230.14|230.01|230.24|230.16|230.09|230.01|63
1758180690000|2025-09-18 07:31:30|230.19|230.06|230.14|230.06|230.24|230.11|230.14|230.06|1
1758180700000|2025-09-18 07:31:40|230.09|230.01|229.99|229.86|230.14|230.06|229.99|229.86|1
1758180710000|2025-09-18 07:31:50|229.94|229.81|229.99|229.91|229.99|229.91|229.89|229.81|1
1758180720000|2025-09-18 07:32:00|230.04|229.96|229.99|229.91|230.04|229.96|229.99|229.91|11
1758180730000|2025-09-18 07:32:10|230.04|229.96|229.99|229.91|230.04|229.96|229.99|229.86|0
1758180740000|2025-09-18 07:32:20|230.04|229.96|230.04|229.96|230.04|229.96|230.04|229.96|2
1758180750000|2025-09-18 07:32:30|229.99|229.86|230.04|229.91|230.04|229.96|229.99|229.86|1
1758180760000|2025-09-18 07:32:40|229.99|229.96|230.04|229.91|230.04|229.96|229.99|229.91|0
1758180770000|2025-09-18 07:32:50|229.99|229.86|229.94|229.81|229.99|229.86|229.94|229.81|1
1758180780000|2025-09-18 07:33:00|229.89||229.89||229.94||229.89||1
1758180790000|2025-09-18 07:33:10|229.84|229.76|229.79|229.66|229.84|229.81|229.79|229.66|4
1758180800000|2025-09-18 07:33:20|229.74|229.61|229.74|229.61|229.74|229.61|229.74|229.61|0
1758180810000|2025-09-18 07:33:30|229.69||229.74||229.74||229.69||1
1758180820000|2025-09-18 07:33:40|229.69||229.74||229.74||229.69||0
1758180830000|2025-09-18 07:33:50|229.69|229.56|229.69|229.61|229.69|229.61|229.69|229.56|16
1758180840000|2025-09-18 07:34:00|229.74|229.56|229.84|229.76|229.84|229.76|229.74|229.56|9
1758180850000|2025-09-18 07:34:10|229.89|229.71|229.99|229.86|229.99|229.86|229.89|229.71|84
1758180860000|2025-09-18 07:34:20|230.04|229.91|230.04|229.91|230.04|229.91|229.99|229.86|0
1758180870000|2025-09-18 07:34:30|229.99|229.86|230.09|229.96|230.09|229.96|229.99|229.86|1001
1758180880000|2025-09-18 07:34:40|230.14|230.01|230.09|229.96|230.14|230.06|230.09|229.96|3
1758180890000|2025-09-18 07:34:50|230.04|230.01|230.09|229.96|230.09|230.01|230.04|229.96|0
1758180900000|2025-09-18 07:35:00|230.04|230.01|230.04|229.91|230.04|230.01|230.04|229.91|2
1758180910000|2025-09-18 07:35:10|229.99||230.04||230.04||229.99||7
1758180920000|2025-09-18 07:35:20|229.99|229.86|229.99|229.86|229.99|229.86|229.94|229.86|26
1758180930000|2025-09-18 07:35:30|229.94||229.99||229.99||229.94||0
1758180940000|2025-09-18 07:35:40||229.91||229.86||229.91||229.86|0
1758180950000|2025-09-18 07:35:50|229.94|229.81|229.94|229.86|229.94|229.86|229.94|229.81|2
1758180960000|2025-09-18 07:36:00|229.99|229.91|229.94|229.86|229.99|229.91|229.94|229.86|6
1758180970000|2025-09-18 07:36:10||229.81||229.81||229.86||229.81|10
1758180980000|2025-09-18 07:36:20|229.99|229.86|229.99|229.86|229.99|229.86|229.99|229.86|38
1758180990000|2025-09-18 07:36:30|229.94|229.81|229.94|229.86|229.94|229.86|229.94|229.81|2
1758181000000|2025-09-18 07:36:40|229.99||229.99||229.99||229.94||0
1758181010000|2025-09-18 07:36:50|229.94||229.94||229.94||229.94||202
1758181020000|2025-09-18 07:37:00|229.99||229.99||229.99||229.99||5
1758181030000|2025-09-18 07:37:10|230.14|230.01|230.14|230.01|230.19|230.06|230.14|230.01|171
1758181040000|2025-09-18 07:37:20|230.09|230.06|230.14|230.01|230.14|230.06|230.09|230.01|0
1758181050000|2025-09-18 07:37:30|230.09|229.91|230.04|229.91|230.09|229.91|230.04|229.91|60
1758181070000|2025-09-18 07:37:50|230.09|229.96|230.09|229.96|230.09|229.96|230.09|229.96|0
1758181080000|2025-09-18 07:38:00|230.04||230.04||230.09||230.04||1
1758181090000|2025-09-18 07:38:10|230.09|229.86|229.94|229.86|230.09|229.86|229.94|229.81|3
1758181100000|2025-09-18 07:38:20||229.81||229.86||229.86||229.81|0
1758181110000|2025-09-18 07:38:30|229.99|229.81|229.94|229.86|229.99|229.86|229.94|229.81|0
1758181120000|2025-09-18 07:38:40|229.99|229.81|229.79|229.71|229.99|229.81|229.79|229.71|3
1758181130000|2025-09-18 07:38:50|229.84|229.66|229.79|229.66|229.84|229.66|229.79|229.66|1
1758181140000|2025-09-18 07:39:00|229.74|229.71|229.79|229.71|229.79|229.71|229.74|229.71|150
1758181150000|2025-09-18 07:39:10|229.74|229.66|229.69|229.61|229.74|229.66|229.69|229.61|81
1758181160000|2025-09-18 07:39:20|229.64|229.56|229.64|229.56|229.64|229.56|229.64|229.56|1
1758181170000|2025-09-18 07:39:30||229.51||229.51||229.51||229.51|7
1758181180000|2025-09-18 07:39:40|229.59|229.56|229.54|229.46|229.59|229.56|229.54|229.46|21
1758181190000|2025-09-18 07:39:50|229.59|229.51|229.59|229.51|229.59|229.51|229.59|229.46|6
1758181200000|2025-09-18 07:40:00|229.64|229.56|229.64|229.56|229.64|229.56|229.59|229.51|6
1758181210000|2025-09-18 07:40:10|229.69|229.66|229.79|229.71|229.84|229.76|229.69|229.66|81
1758181220000|2025-09-18 07:40:20|229.69|229.61|229.74|229.66|229.74|229.66|229.69|229.61|9
1758181230000|2025-09-18 07:40:30|229.69|229.61|229.64|229.56|229.74|229.61|229.64|229.51|11
1758181240000|2025-09-18 07:40:40|229.69|229.51|229.64|229.56|229.69|229.56|229.64|229.51|0
1758181250000|2025-09-18 07:40:50|229.59|229.51|229.59|229.51|229.64|229.51|229.59|229.51|3
1758181260000|2025-09-18 07:41:00|229.64||229.59||229.64||229.59||2401
1758181270000|2025-09-18 07:41:10|229.64||229.59||229.64||229.59||0
1758181280000|2025-09-18 07:41:20|229.64|229.56|229.64|229.51|229.64|229.56|229.64|229.51|0
1758181290000|2025-09-18 07:41:30|229.69|229.56|229.64|229.51|229.69|229.56|229.64|229.51|19
1758181300000|2025-09-18 07:41:40|229.59|229.46|229.54|229.41|229.64|229.46|229.49|229.41|49
1758181310000|2025-09-18 07:41:50|229.49|229.46|229.54|229.41|229.54|229.46|229.49|229.41|0
1758181320000|2025-09-18 07:42:00|229.59|229.46|229.59|229.51|229.59|229.51|229.54|229.46|87
1758181330000|2025-09-18 07:42:10|229.64|229.56|229.64|229.56|229.69|229.56|229.64|229.56|3
1758181340000|2025-09-18 07:42:20|229.69|229.61|229.74|229.61|229.74|229.61|229.64|229.61|2
1758181350000|2025-09-18 07:42:30|229.69|229.56|229.69|229.56|229.69|229.61|229.69|229.56|491
1758181360000|2025-09-18 07:42:40|229.64|229.51|229.59|229.51|229.64|229.51|229.59|229.51|2
1758181370000|2025-09-18 07:42:50|229.64|229.46|229.59|229.46|229.64|229.46|229.59|229.46|4
1758181380000|2025-09-18 07:43:00|229.54|229.41|229.54|229.41|229.54|229.46|229.49|229.41|2
1758181390000|2025-09-18 07:43:10|229.59|229.46|229.59|229.46|229.64|229.51|229.59|229.46|16
1758181400000|2025-09-18 07:43:20|229.54|229.41|229.59|229.46|229.59|229.46|229.54|229.41|1
1758181410000|2025-09-18 07:43:30|229.54|229.51|229.59|229.51|229.59|229.51|229.54|229.46|42
1758181420000|2025-09-18 07:43:40|229.54|229.46|229.59|229.46|229.59|229.51|229.54|229.46|18
1758181430000|2025-09-18 07:43:50|229.64|229.51|229.64|229.56|229.64|229.56|229.64|229.51|21
1758181440000|2025-09-18 07:44:00|229.59|229.51|229.54|229.41|229.64|229.51|229.49|229.41|79
1758181450000|2025-09-18 07:44:10|229.49|229.46|229.49|229.41|229.49|229.46|229.49|229.41|2
1758181460000|2025-09-18 07:44:20|229.54|229.36|229.44|229.36|229.54|229.41|229.44|229.36|5
1758181470000|2025-09-18 07:44:30|229.49|229.31|229.49|229.41|229.54|229.46|229.39|229.31|173
1758181480000|2025-09-18 07:44:40|229.44|229.36|229.34|229.26|229.44|229.36|229.34|229.21|126
1758181490000|2025-09-18 07:44:50|229.29|229.21|229.24|229.16|229.34|229.21|229.24|229.16|6
1758181500000|2025-09-18 07:45:00|229.19|229.11|229.19|229.11|229.19|229.16|229.19|229.11|8
1758181510000|2025-09-18 07:45:10|229.14|229.06|229.14|229.06|229.19|229.11|229.14|229.06|155
1758181520000|2025-09-18 07:45:20|229.19|229.11|229.19|229.11|229.19|229.11|229.14|229.11|2461
1758181530000|2025-09-18 07:45:30|229.24|229.16|229.24|229.16|229.24|229.16|229.24|229.16|107
1758181540000|2025-09-18 07:45:40|229.29|229.21|229.34|229.26|229.34|229.26|229.29|229.21|12
1758181550000|2025-09-18 07:45:50|229.39||229.34||229.39||229.34||0
1758181560000|2025-09-18 07:46:00|229.29|229.21|229.34|229.21|229.34|229.21|229.29|229.21|32
1758181570000|2025-09-18 07:46:10|229.39|229.26|229.39|229.26|229.39|229.26|229.34|229.26|3
1758181580000|2025-09-18 07:46:20|229.34|229.31|229.29|229.21|229.39|229.31|229.29|229.21|2
1758181590000|2025-09-18 07:46:30|229.34|229.26|229.44|229.36|229.44|229.36|229.29|229.26|125
1758181600000|2025-09-18 07:46:40|229.49|229.41|229.44|229.36|229.54|229.41|229.39|229.31|63
1758181610000|2025-09-18 07:46:50|229.39|229.31|229.44|229.31|229.44|229.36|229.39|229.26|233
1758181620000|2025-09-18 07:47:00|229.39|229.36|229.44|229.31|229.44|229.36|229.39|229.31|80
1758181630000|2025-09-18 07:47:10|229.39|229.36|229.44|229.31|229.44|229.36|229.39|229.31|1
1758181640000|2025-09-18 07:47:20|229.39|229.36|229.44|229.36|229.44|229.36|229.39|229.36|15
1758181650000|2025-09-18 07:47:30|229.39|229.31|229.39|229.31|229.44|229.31|229.39|229.31|13
1758181660000|2025-09-18 07:47:40|229.44|229.36|229.44|229.31|229.49|229.41|229.39|229.31|19
1758181670000|2025-09-18 07:47:50|229.39||229.39||229.44||229.39||0
1758181680000|2025-09-18 07:48:00|229.44|229.36|229.39|229.31|229.44|229.36|229.39|229.31|14
1758181690000|2025-09-18 07:48:10|229.44|229.36|229.44|229.31|229.44|229.36|229.44|229.31|1
1758181700000|2025-09-18 07:48:20|229.39|229.36|229.44|229.31|229.44|229.36|229.39|229.31|1
1758181710000|2025-09-18 07:48:30|229.39||229.39||229.44||229.39||0
1758181720000|2025-09-18 07:48:40|229.44|229.36|229.49|229.41|229.49|229.41|229.39|229.31|174
1758181730000|2025-09-18 07:48:50|229.44|229.36|229.44|229.36|229.44|229.36|229.44|229.36|25
1758181740000|2025-09-18 07:49:00|229.49||229.44||229.49||229.44||12
1758181750000|2025-09-18 07:49:10|229.39|229.31|229.39|229.31|229.44|229.31|229.39|229.31|49
1758181760000|2025-09-18 07:49:20|229.44|229.26|229.39|229.26|229.44|229.31|229.39|229.26|20
1758181770000|2025-09-18 07:49:30|229.34|229.31|229.24|229.16|229.34|229.31|229.24|229.16|66
1758181780000|2025-09-18 07:49:40|229.29||229.29||229.29||229.24||0
1758181790000|2025-09-18 07:49:50|229.24||229.24||229.29||229.24||0
1758181800000|2025-09-18 07:50:00|229.29|229.21|229.24|229.16|229.29|229.21|229.24|229.16|8
1758181810000|2025-09-18 07:50:10|229.29|229.21|229.24|229.16|229.29|229.21|229.24|229.16|12
1758181820000|2025-09-18 07:50:20|229.29|229.21|229.29|229.21|229.29|229.21|229.29|229.21|201
1758181830000|2025-09-18 07:50:30|||||||||9
1758181840000|2025-09-18 07:50:40|229.24|229.16|229.29|229.21|229.34|229.21|229.24|229.16|39
1758181850000|2025-09-18 07:50:50|||||||||13
1758181860000|2025-09-18 07:51:00|229.34|229.26|229.29|229.21|229.34|229.26|229.29|229.21|199
1758181870000|2025-09-18 07:51:10|||||||||6
1758181880000|2025-09-18 07:51:20|229.24|229.16|229.14|229.01|229.24|229.16|229.09|229.01|86
1758181890000|2025-09-18 07:51:30|229.09||229.09||229.09||229.09||18
1758181900000|2025-09-18 07:51:40|229.04|228.91|228.94|228.86|229.04|228.91|228.94|228.86|25
1758181910000|2025-09-18 07:51:50|228.99|228.91|228.99|228.86|228.99|228.91|228.94|228.86|7
1758181920000|2025-09-18 07:52:00|228.94|228.91|228.99|228.86|228.99|228.91|228.94|228.86|2
1758181930000|2025-09-18 07:52:10|228.94|228.81|228.89|228.76|228.94|228.81|228.84|228.76|27
1758181940000|2025-09-18 07:52:20|228.84|228.81|228.79|228.71|228.89|228.81|228.79|228.71|23
1758181950000|2025-09-18 07:52:30|228.84|228.66|228.84|228.71|228.84|228.76|228.79|228.66|4
1758181960000|2025-09-18 07:52:40|228.79|228.66|228.74|228.61|228.79|228.66|228.69|228.61|10
1758181970000|2025-09-18 07:52:50|228.79|228.66|228.79|228.71|228.79|228.71|228.79|228.61|45
1758181980000|2025-09-18 07:53:00|228.74|228.66|228.79|228.71|228.84|228.71|228.74|228.66|0
1758182000000|2025-09-18 07:53:20|228.84|228.76|228.84|228.76|228.84|228.76|228.84|228.76|56
1758182010000|2025-09-18 07:53:30||228.71||228.76||228.76||228.71|7
1758182020000|2025-09-18 07:53:40|228.89|228.81|228.89|228.81|228.89|228.81|228.89|228.76|28
1758182030000|2025-09-18 07:53:50|||||||||7
1758182040000|2025-09-18 07:54:00||228.76||228.76||228.81||228.76|34
1758182050000|2025-09-18 07:54:10|228.94|228.81|228.84|228.71|228.94|228.86|228.79|228.71|288
1758182060000|2025-09-18 07:54:20|228.79|228.76|228.84|228.71|228.84|228.76|228.79|228.71|0
1758182070000|2025-09-18 07:54:30|228.79|228.76|228.84|228.76|228.84|228.76|228.79|228.76|4
1758182080000|2025-09-18 07:54:40|228.89|228.81|228.84|228.76|228.89|228.81|228.84|228.76|60
1758182090000|2025-09-18 07:54:50|228.89|228.71|228.79|228.66|228.89|228.71|228.74|228.66|113
1758182100000|2025-09-18 07:55:00|228.74|228.61|228.84|228.76|228.84|228.76|228.59|228.51|413
1758182110000|2025-09-18 07:55:10|228.89|228.81|228.89|228.76|228.89|228.81|228.84|228.76|98
1758182120000|2025-09-18 07:55:20|228.84|228.81|228.89|228.81|228.89|228.81|228.84|228.81|16
1758182130000|2025-09-18 07:55:30|228.84|228.76|228.79|228.66|228.84|228.76|228.79|228.66|46
1758182140000|2025-09-18 07:55:40|228.74|228.71|228.74|228.66|228.79|228.71|228.74|228.66|1
1758182150000|2025-09-18 07:55:50|228.79|228.71|228.84|228.71|228.84|228.71|228.74|228.71|4
1758182160000|2025-09-18 07:56:00|228.82|228.69|228.77|228.64|228.82|228.69|228.77|228.64|4
1758182170000|2025-09-18 07:56:10|228.72|228.69|228.67|228.54|228.72|228.69|228.67|228.54|14
1758182180000|2025-09-18 07:56:20|228.62|228.59|228.62|228.54|228.67|228.59|228.62|228.49|6
1758182190000|2025-09-18 07:56:30|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|0
1758182200000|2025-09-18 07:56:40|228.67||228.62||228.67||228.62||0
1758182210000|2025-09-18 07:56:50|||||||||1
1758182220000|2025-09-18 07:57:00|228.67|228.59|228.67|228.59|228.72|228.59|228.67|228.54|27
1758182230000|2025-09-18 07:57:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|3
1758182240000|2025-09-18 07:57:20||228.59||228.64||228.64||228.59|2
1758182250000|2025-09-18 07:57:30||228.59||228.59||228.64||228.59|2
1758182260000|2025-09-18 07:57:40|228.77|228.64|228.77|228.69|228.77|228.69|228.77|228.64|10
1758182270000|2025-09-18 07:57:50||228.64||228.69||228.69||228.64|3
1758182280000|2025-09-18 07:58:00||228.64||228.69||228.69||228.64|6
1758182290000|2025-09-18 07:58:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|7
1758182300000|2025-09-18 07:58:20|||||||||2
1758182310000|2025-09-18 07:58:30|||||||||1
1758182330000|2025-09-18 07:58:50|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|8
1758182340000|2025-09-18 07:59:00|228.67|228.54|228.62|228.54|228.67|228.59|228.62|228.54|28
1758182350000|2025-09-18 07:59:10|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.59|62
1758182360000|2025-09-18 07:59:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|74
1758182370000|2025-09-18 07:59:30|228.57|228.49|228.47|228.34|228.57|228.49|228.42|228.34|73
1758182380000|2025-09-18 07:59:40|228.42|228.29|228.37|228.29|228.47|228.29|228.37|228.29|84
1758182390000|2025-09-18 07:59:50||228.24||228.29||228.29||228.24|11
1758182400000|2025-09-18 08:00:00|228.32|228.19|228.12|228.04|228.32|228.19|228.12|228.04|51
1758182410000|2025-09-18 08:00:10|228.17|228.09|228.17|228.04|228.22|228.09|228.12|228.04|34
1758182420000|2025-09-18 08:00:20|228.12|227.99|228.17|228.04|228.17|228.09|228.12|227.99|21
1758182430000|2025-09-18 08:00:30|228.12||228.12||228.17||228.12||21
1758182440000|2025-09-18 08:00:40||227.99||227.99||228.04||227.99|19
1758182450000|2025-09-18 08:00:50|228.07|228.04|228.02|227.94|228.12|228.04|228.02|227.89|100
1758182460000|2025-09-18 08:01:00|227.97|227.89|227.87|227.79|228.02|227.94|227.87|227.79|20
1758182470000|2025-09-18 08:01:10|227.92|227.74|227.87|227.79|227.92|227.79|227.87|227.74|21
1758182480000|2025-09-18 08:01:20|227.92|227.74|227.87|227.79|227.92|227.84|227.87|227.74|2
1758182490000|2025-09-18 08:01:30|227.92|227.84|227.92|227.84|227.97|227.89|227.92|227.79|90
1758182500000|2025-09-18 08:01:40|227.97|227.79|227.87|227.79|227.97|227.84|227.87|227.79|27
1758182510000|2025-09-18 08:01:50|227.82|227.69|227.87|227.79|227.92|227.79|227.77|227.69|85
1758182520000|2025-09-18 08:02:00|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|28
1758182530000|2025-09-18 08:02:10|227.92|227.84|227.97|227.84|227.97|227.89|227.92|227.84|21
1758182540000|2025-09-18 08:02:20|227.92|227.79|227.87|227.79|227.97|227.79|227.87|227.79|18
1758182550000|2025-09-18 08:02:30|227.92|227.74|227.82|227.74|227.92|227.74|227.82|227.74|95
1758182560000|2025-09-18 08:02:40|227.87|227.69|227.87|227.79|227.87|227.79|227.87|227.69|47
1758182570000|2025-09-18 08:02:50|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|17
1758182580000|2025-09-18 08:03:00|227.82|227.74|227.82|227.74|227.87|227.79|227.77|227.69|26
1758182590000|2025-09-18 08:03:10|227.77|227.69|227.92|227.84|227.92|227.84|227.77|227.69|3062
1758182600000|2025-09-18 08:03:20|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.89|95
1758182610000|2025-09-18 08:03:30|227.92|227.84|227.97|227.89|228.12|227.99|227.92|227.84|214
1758182620000|2025-09-18 08:03:40|227.92|227.84|227.97|227.84|227.97|227.89|227.92|227.84|37
1758182630000|2025-09-18 08:03:50|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|127
1758182640000|2025-09-18 08:04:00|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.99|126
1758182650000|2025-09-18 08:04:10|||||||||35
1758182660000|2025-09-18 08:04:20|228.12|228.09|228.17|228.09|228.22|228.09|228.07|228.09|46
1758182670000|2025-09-18 08:04:30|228.22|228.04|228.22|228.14|228.22|228.14|228.22|228.04|201
1758182680000|2025-09-18 08:04:40|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|116
1758182690000|2025-09-18 08:04:50|228.27|228.19|228.32|228.24|228.32|228.24|228.22|228.19|17
1758182700000|2025-09-18 08:05:00|228.22|228.14|228.27|228.19|228.32|228.19|228.22|228.14|33
1758182710000|2025-09-18 08:05:10|228.22|228.14|228.27|228.14|228.27|228.19|228.22|228.14|4
1758182720000|2025-09-18 08:05:20|228.22|228.09|228.12|228.04|228.22|228.09|228.12|228.04|79
1758182730000|2025-09-18 08:05:30|228.17|227.99|228.12|227.99|228.17|228.04|228.12|227.99|4
1758182740000|2025-09-18 08:05:40|228.07|228.04|228.07|227.99|228.07|228.04|228.07|227.99|3
1758182750000|2025-09-18 08:05:50|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|8
1758182760000|2025-09-18 08:06:00|228.17|228.04|228.17|228.04|228.17|228.04|228.12|227.99|5
1758182770000|2025-09-18 08:06:10|228.22|228.09|228.17|228.09|228.22|228.14|228.17|228.09|7
1758182780000|2025-09-18 08:06:20|228.22|228.14|228.17|228.04|228.22|228.14|228.12|228.04|31
1758182790000|2025-09-18 08:06:30|228.12|227.94|228.07|227.94|228.12|227.99|228.07|227.94|12
1758182800000|2025-09-18 08:06:40|228.02|227.89|228.02|227.94|228.02|227.94|227.97|227.89|0
1758182810000|2025-09-18 08:06:50|227.97|227.89|228.02|227.89|228.02|227.94|227.97|227.89|7
1758182820000|2025-09-18 08:07:00|227.97|227.84|227.82|227.74|228.02|227.84|227.82|227.74|3
1758182830000|2025-09-18 08:07:10|227.77|227.69|227.77|227.69|227.82|227.74|227.77|227.69|1
1758182840000|2025-09-18 08:07:20|227.82|227.64|227.72|227.59|227.82|227.64|227.67|227.59|4
1758182850000|2025-09-18 08:07:30|227.67|227.54|227.42|227.34|227.67|227.54|227.42|227.34|20
1758182860000|2025-09-18 08:07:40|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|41
1758182870000|2025-09-18 08:07:50|227.42|227.34|227.57|227.49|227.57|227.49|227.42|227.34|6
1758182880000|2025-09-18 08:08:00|227.62|227.44|227.57|227.49|227.62|227.49|227.52|227.44|5
1758182890000|2025-09-18 08:08:10|227.62|227.54|227.67|227.59|227.72|227.64|227.62|227.54|119
1758182900000|2025-09-18 08:08:20|227.62|227.54|227.67|227.54|227.72|227.59|227.62|227.54|3
1758182910000|2025-09-18 08:08:30|227.52|227.59|227.62|227.54|227.62|227.59|227.52|227.39|122
1758182920000|2025-09-18 08:08:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.54|62
1758182930000|2025-09-18 08:08:50|227.72|227.64|227.92|227.84|227.97|227.89|227.72|227.64|549
1758182940000|2025-09-18 08:09:00|227.97|227.89|227.92|227.79|227.97|227.89|227.87|227.79|13
1758182950000|2025-09-18 08:09:10|227.87|227.84|227.82|227.69|227.92|227.84|227.77|227.69|162
1758182960000|2025-09-18 08:09:20|227.77|227.74|227.82|227.74|227.87|227.74|227.77|227.69|27
1758182970000|2025-09-18 08:09:30|227.77|227.69|227.82|227.69|227.82|227.74|227.77|227.69|31
1758182980000|2025-09-18 08:09:40|227.87|227.74|228.02|227.89|228.02|227.89|227.82|227.69|21
1758182990000|2025-09-18 08:09:50|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|19
1758183000000|2025-09-18 08:10:00|228.07|227.89|228.02|227.94|228.07|227.99|227.97|227.89|0
1758183010000|2025-09-18 08:10:10|227.97|227.89|228.07|227.94|228.07|227.99|227.97|227.89|55
1758183020000|2025-09-18 08:10:20|228.12|227.99|228.07|227.99|228.12|227.99|228.07|227.99|19
1758183030000|2025-09-18 08:10:30|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|7
1758183040000|2025-09-18 08:10:40|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.09|74
1758183050000|2025-09-18 08:10:50|228.27|228.19|228.27|228.14|228.32|228.19|228.17|228.09|107
1758183060000|2025-09-18 08:11:00|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.09|32
1758183070000|2025-09-18 08:11:10|228.22|228.14|228.32|228.19|228.32|228.19|228.22|228.14|19
1758183080000|2025-09-18 08:11:20|228.27|228.14|228.22|228.14|228.32|228.14|228.17|228.04|131
1758183090000|2025-09-18 08:11:30|228.27|228.24|228.32|228.24|228.32|228.24|228.22|228.24|17
1758183100000|2025-09-18 08:11:40|228.37|228.19|228.27|228.19|228.37|228.19|228.27|228.14|43
1758183110000|2025-09-18 08:11:50|228.32|228.24|228.32|228.19|228.32|228.24|228.27|228.14|17
1758183120000|2025-09-18 08:12:00|228.27|228.14|228.27|228.19|228.32|228.19|228.22|228.14|24
1758183130000|2025-09-18 08:12:10|228.32|228.14|228.42|228.29|228.42|228.34|228.27|228.14|40
1758183140000|2025-09-18 08:12:20|228.47|228.34|228.47|228.34|228.47|228.34|228.42|228.34|26
1758183150000|2025-09-18 08:12:30|228.52|228.39|228.57|228.44|228.57|228.49|228.47|228.39|19
1758183160000|2025-09-18 08:12:40|228.52|228.49|228.67|228.59|228.67|228.59|228.52|228.44|203
1758183170000|2025-09-18 08:12:50|228.62|228.54|228.57|228.49|228.67|228.54|228.57|228.49|80
1758183180000|2025-09-18 08:13:00|228.47|228.39|228.42|228.29|228.47|228.39|228.37|228.29|38
1758183190000|2025-09-18 08:13:10|228.37|228.34|228.47|228.34|228.52|228.39|228.37|228.29|23
1758183200000|2025-09-18 08:13:20|228.52|228.39|228.47|228.39|228.52|228.39|228.47|228.34|16
1758183210000|2025-09-18 08:13:30|228.52|228.34|228.47|228.39|228.52|228.44|228.47|228.34|38
1758183220000|2025-09-18 08:13:40|228.42|228.34|228.42|228.29|228.47|228.34|228.42|228.29|32
1758183230000|2025-09-18 08:13:50|228.47|228.34|228.47|228.39|228.47|228.39|228.42|228.34|1
1758183240000|2025-09-18 08:14:00|228.42|228.34|228.47|228.34|228.47|228.39|228.42|228.34|47
1758183250000|2025-09-18 08:14:10|228.57|228.39|228.47|228.39|228.57|228.49|228.47|228.39|75
1758183260000|2025-09-18 08:14:20|228.42|228.34|228.47|228.34|228.47|228.34|228.42|228.34|90
1758183270000|2025-09-18 08:14:30|228.52|228.39|228.52|228.44|228.62|228.54|228.52|228.39|143
1758183280000|2025-09-18 08:14:40|228.57|228.49|228.52|228.44|228.62|228.49|228.52|228.44|6
1758183290000|2025-09-18 08:14:50|228.57|228.49|228.57|228.49|228.62|228.54|228.57|228.44|1
1758183300000|2025-09-18 08:15:00|228.62|228.44|228.62|228.54|228.62|228.54|228.62|228.44|84
1758183310000|2025-09-18 08:15:10|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|242
1758183320000|2025-09-18 08:15:20|228.72|228.64|228.72|228.59|228.72|228.64|228.67|228.59|60
1758183330000|2025-09-18 08:15:30|228.67|228.64|228.67|228.54|228.72|228.64|228.62|228.54|8
1758183340000|2025-09-18 08:15:40|228.62|228.59|228.67|228.59|228.67|228.59|228.62|228.54|222
1758183350000|2025-09-18 08:15:50|228.62|228.54|228.62|228.54|228.67|228.59|228.62|228.54|2
1758183360000|2025-09-18 08:16:00|||||||||249
1758183370000|2025-09-18 08:16:10|228.67||228.62||228.67||228.62||6
1758183380000|2025-09-18 08:16:20|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|238
1758183390000|2025-09-18 08:16:30|||||||||88
1758183400000|2025-09-18 08:16:40|228.52|228.39|228.52|228.44|228.52|228.44|228.52|228.39|286
1758183410000|2025-09-18 08:16:50|228.57|228.39|228.57|228.49|228.57|228.49|228.57|228.39|12
1758183420000|2025-09-18 08:17:00|228.52|228.44|228.52|228.39|228.52|228.49|228.47|228.39|12
1758183430000|2025-09-18 08:17:10|228.47|228.34|228.42|228.34|228.52|228.39|228.42|228.29|17
1758183440000|2025-09-18 08:17:20|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|13
1758183450000|2025-09-18 08:17:30|228.57|228.39|228.57|228.49|228.57|228.49|228.52|228.39|6
1758183460000|2025-09-18 08:17:40|228.52|228.44|228.52|228.44|228.57|228.49|228.52|228.44|13
1758183470000|2025-09-18 08:17:50|228.57||228.52||228.57||228.52||12
1758183480000|2025-09-18 08:18:00|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|20
1758183490000|2025-09-18 08:18:10|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|8
1758183500000|2025-09-18 08:18:20|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.39|14
1758183510000|2025-09-18 08:18:30|||||||||11
1758183520000|2025-09-18 08:18:40|228.47|228.39|228.42|228.34|228.47|228.44|228.42|228.34|13
1758183530000|2025-09-18 08:18:50|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.24|17
1758183540000|2025-09-18 08:19:00|228.32|228.24|228.22|228.14|228.32|228.29|228.22|228.09|291
1758183550000|2025-09-18 08:19:10|228.27|228.19|228.27|228.19|228.32|228.19|228.22|228.14|38
1758183560000|2025-09-18 08:19:20|228.32||228.27||228.32||228.27||13
1758183570000|2025-09-18 08:19:30|228.22|228.14|228.27|228.14|228.27|228.19|228.22|228.14|13
1758183580000|2025-09-18 08:19:40||228.19||228.14||228.19||228.14|0
1758183590000|2025-09-18 08:19:50||228.19||228.19||228.19||228.19|13
1758183600000|2025-09-18 08:20:00|228.22|228.14|228.22|228.14|228.22|228.19|228.22|228.14|11
1758183610000|2025-09-18 08:20:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.14|12
1758183620000|2025-09-18 08:20:20|228.17|228.09|228.12|227.99|228.17|228.09|228.12|227.99|21
1758183630000|2025-09-18 08:20:30|228.07|228.04|228.07|227.99|228.12|228.04|228.07|227.99|13
1758183640000|2025-09-18 08:20:40|228.12|228.04|228.12|227.99|228.12|228.04|228.07|227.99|111
1758183650000|2025-09-18 08:20:50|228.07|227.94|228.12|228.04|228.12|228.04|228.07|227.94|12
1758183660000|2025-09-18 08:21:00|228.22|227.99|228.22|228.14|228.22|228.14|228.17|227.99|244
1758183670000|2025-09-18 08:21:10|228.27|228.09|228.32|228.19|228.32|228.24|228.27|228.09|1
1758183680000|2025-09-18 08:21:20||228.24||228.24||228.24||228.19|13
1758183690000|2025-09-18 08:21:30|||||||||16
1758183700000|2025-09-18 08:21:40|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.24|123
1758183710000|2025-09-18 08:21:50|228.32|228.14|228.27|228.19|228.37|228.19|228.27|228.14|16
1758183720000|2025-09-18 08:22:00|228.22|228.14|228.27|228.14|228.27|228.19|228.22|228.09|0
1758183730000|2025-09-18 08:22:10||228.19||228.14||228.19||228.14|11
1758183740000|2025-09-18 08:22:20|228.32|228.19|228.27|228.14|228.32|228.19|228.27|228.14|15
1758183750000|2025-09-18 08:22:30|228.17|228.19|228.22|228.09|228.22|228.19|228.17|228.09|11
1758183760000|2025-09-18 08:22:40|228.27|228.14|228.22|228.09|228.27|228.14|228.22|228.09|5
1758183770000|2025-09-18 08:22:50|||||||||11
1758183780000|2025-09-18 08:23:00|228.27|228.14|228.27|228.14|228.27|228.14|228.22|228.09|11
1758183790000|2025-09-18 08:23:10|228.22|228.09|228.22|228.09|228.27|228.14|228.22|228.09|13
1758183800000|2025-09-18 08:23:20|228.27|228.14|228.27|228.19|228.27|228.19|228.27|228.14|11
1758183810000|2025-09-18 08:23:30|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|3
1758183820000|2025-09-18 08:23:40||228.14||228.14||228.14||228.09|11
1758183830000|2025-09-18 08:23:50|228.27|228.09|228.27|228.14|228.27|228.19|228.22|228.09|11
1758183840000|2025-09-18 08:24:00|228.32|228.19|228.27|228.19|228.32|228.19|228.27|228.14|42
1758183850000|2025-09-18 08:24:10|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|11
1758183860000|2025-09-18 08:24:20|228.27|228.24|228.27|228.19|228.27|228.24|228.27|228.19|0
1758183870000|2025-09-18 08:24:30|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|11
1758183880000|2025-09-18 08:24:40||228.24||228.19||228.24||228.19|11
1758183890000|2025-09-18 08:24:50|228.42|228.24|228.37|228.29|228.42|228.29|228.37|228.19|113
1758183900000|2025-09-18 08:25:00|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|29
1758183910000|2025-09-18 08:25:10|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|30
1758183920000|2025-09-18 08:25:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|119
1758183930000|2025-09-18 08:25:30|228.37|228.29|228.42|228.29|228.42|228.29|228.32|228.24|60
1758183940000|2025-09-18 08:25:40|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|22
1758183950000|2025-09-18 08:25:50|228.37|228.29|228.32|228.19|228.37|228.29|228.27|228.19|17
1758183960000|2025-09-18 08:26:00|228.37|228.24|228.37|228.29|228.42|228.29|228.37|228.24|27
1758183970000|2025-09-18 08:26:10|228.42|228.34|228.42|228.29|228.42|228.34|228.37|228.29|0
1758183980000|2025-09-18 08:26:20|228.37||228.37||228.37||228.37||2
1758183990000|2025-09-18 08:26:30|||||||||64
1758184000000|2025-09-18 08:26:40|228.47|228.39|228.52|228.39|228.52|228.44|228.47|228.34|208
1758184010000|2025-09-18 08:26:50|228.47|228.34|228.47|228.34|228.47|228.34|228.47|228.34|4
1758184020000|2025-09-18 08:27:00|228.42|228.39|228.47|228.34|228.47|228.39|228.42|228.34|21
1758184030000|2025-09-18 08:27:10|228.42|228.39|228.47|228.34|228.47|228.39|228.42|228.34|13
1758184040000|2025-09-18 08:27:20|228.42|228.39|228.42|228.34|228.47|228.39|228.42|228.34|22
1758184050000|2025-09-18 08:27:30|228.47||228.42||228.47||228.42||13
1758184060000|2025-09-18 08:27:40|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.29|17
1758184070000|2025-09-18 08:27:50|228.42||228.42||228.42||228.37||56
1758184080000|2025-09-18 08:28:00|228.37|228.34|228.37|228.29|228.42|228.34|228.37|228.29|10
1758184090000|2025-09-18 08:28:10|||||||||10
1758184100000|2025-09-18 08:28:20|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|16
1758184110000|2025-09-18 08:28:30|228.42||228.37||228.42||228.37||10
1758184120000|2025-09-18 08:28:40|228.42||228.37||228.42||228.37||10
1758184130000|2025-09-18 08:28:50|228.42||228.42||228.42||228.37||10
1758184140000|2025-09-18 08:29:00|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|114
1758184150000|2025-09-18 08:29:10|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|15
1758184160000|2025-09-18 08:29:20|228.57|228.49|228.42|228.29|228.57|228.49|228.37|228.29|626
1758184170000|2025-09-18 08:29:30|228.37||228.37||228.42||228.37||10
1758184180000|2025-09-18 08:29:40|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.34|43
1758184190000|2025-09-18 08:29:50|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|10
1758184200000|2025-09-18 08:30:00|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|1
1758184210000|2025-09-18 08:30:10|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.39|12
1758184220000|2025-09-18 08:30:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.49|18
1758184230000|2025-09-18 08:30:30|228.67||228.62||228.67||228.62||11
1758184240000|2025-09-18 08:30:40|228.57|228.49|228.62|228.49|228.62|228.54|228.57|228.49|14
1758184250000|2025-09-18 08:30:50||228.54||228.54||228.54||228.49|2
1758184260000|2025-09-18 08:31:00|228.57|228.44|228.47|228.39|228.57|228.49|228.47|228.34|81
1758184270000|2025-09-18 08:31:10|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|11
1758184280000|2025-09-18 08:31:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|10
1758184290000|2025-09-18 08:31:30|228.67|228.49|228.67|228.54|228.67|228.54|228.62|228.49|12
1758184300000|2025-09-18 08:31:40|228.62|228.59|228.57|228.49|228.67|228.59|228.57|228.49|113
1758184310000|2025-09-18 08:31:50|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|58
1758184320000|2025-09-18 08:32:00|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|51
1758184330000|2025-09-18 08:32:10|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|11
1758184340000|2025-09-18 08:32:20|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|235
1758184350000|2025-09-18 08:32:30||228.34||228.39||228.39||228.34|37
1758184360000|2025-09-18 08:32:40|228.57|228.44|228.62|228.54|228.62|228.54|228.57|228.44|20
1758184370000|2025-09-18 08:32:50|228.67||228.67||228.67||228.62||11
1758184380000|2025-09-18 08:33:00|228.62|228.49|228.62|228.54|228.67|228.54|228.57|228.49|52
1758184390000|2025-09-18 08:33:10|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|28
1758184400000|2025-09-18 08:33:20||228.39||228.39||228.44||228.39|13
1758184410000|2025-09-18 08:33:30|228.57|228.44|228.57|228.49|228.57|228.49|228.52|228.44|10
1758184420000|2025-09-18 08:33:40|228.62|228.44|228.57|228.49|228.62|228.49|228.57|228.44|15
1758184430000|2025-09-18 08:33:50|228.62|228.54|228.62|228.54|228.67|228.59|228.62|228.49|1011
1758184440000|2025-09-18 08:34:00|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.54|1
1758184450000|2025-09-18 08:34:10|228.62|228.59|228.67|228.59|228.67|228.59|228.62|228.54|3010
1758184460000|2025-09-18 08:34:20|||||||||14
1758184470000|2025-09-18 08:34:30|228.82|228.69|228.67|228.59|228.82|228.69|228.67|228.59|294
1758184480000|2025-09-18 08:34:40|228.72||228.72||228.72||228.67||12
1758184490000|2025-09-18 08:34:50|228.67|228.54|228.62|228.49|228.67|228.54|228.62|228.49|35
1758184500000|2025-09-18 08:35:00|228.67|228.54|228.67|228.54|228.67|228.54|228.62|228.49|10
1758184510000|2025-09-18 08:35:10|228.72|228.59|228.72|228.59|228.72|228.59|228.67|228.59|10
1758184520000|2025-09-18 08:35:20|228.77|228.64|228.77|228.64|228.77|228.64|228.77|228.64|10
1758184530000|2025-09-18 08:35:30||228.69||228.64||228.69||228.64|14
1758184540000|2025-09-18 08:35:40|||||||||10
1758184560000|2025-09-18 08:36:00|228.72||228.77||228.77||228.72||10
1758184570000|2025-09-18 08:36:10|228.82|228.69|228.82|228.69|228.82|228.69|228.82|228.69|14
1758184580000|2025-09-18 08:36:20||228.74||228.74||228.74||228.74|20
1758184590000|2025-09-18 08:36:30|228.87|228.79|228.87|228.74|228.87|228.79|228.82|228.69|6
1758184600000|2025-09-18 08:36:40|228.82|228.69|228.82|228.69|228.87|228.69|228.77|228.69|0
1758184610000|2025-09-18 08:36:50|228.77|228.64|228.72|228.64|228.77|228.64|228.67|228.59|8
1758184620000|2025-09-18 08:37:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|16
1758184630000|2025-09-18 08:37:10|228.87|228.74|228.87|228.79|228.87|228.79|228.82|228.74|370
1758184640000|2025-09-18 08:37:20|228.82|228.74|228.82|228.74|228.87|228.74|228.82|228.74|17
1758184650000|2025-09-18 08:37:30|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|4
1758184660000|2025-09-18 08:37:40|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.69|167
1758184670000|2025-09-18 08:37:50|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|28
1758184680000|2025-09-18 08:38:00|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|2
1758184690000|2025-09-18 08:38:10|228.82|228.69|228.82|228.69|228.82|228.74|228.82|228.69|4
1758184700000|2025-09-18 08:38:20|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.74|1
1758184710000|2025-09-18 08:38:30|228.87||228.87||228.87||228.87||0
1758184720000|2025-09-18 08:38:40|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.79|0
1758184730000|2025-09-18 08:38:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|4
1758184740000|2025-09-18 08:39:00|228.87||228.87||228.87||228.82||0
1758184750000|2025-09-18 08:39:10|228.82||228.82||228.87||228.82||1
1758184760000|2025-09-18 08:39:20|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|55
1758184770000|2025-09-18 08:39:30|228.82||228.77||228.82||228.77||0
1758184780000|2025-09-18 08:39:40|228.82||228.82||228.82||228.77||0
1758184790000|2025-09-18 08:39:50|228.77||228.77||228.77||228.77||0
1758184820000|2025-09-18 08:40:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|166
1758184830000|2025-09-18 08:40:30|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|4
1758184840000|2025-09-18 08:40:40||228.79||228.79||228.79||228.74|3
1758184860000|2025-09-18 08:41:00|228.92||228.87||228.92||228.87||15
1758184870000|2025-09-18 08:41:10|228.92||228.87||228.92||228.87||0
1758184880000|2025-09-18 08:41:20|228.92|228.84|228.92|228.79|228.92|228.84|228.87|228.79|0
1758184890000|2025-09-18 08:41:30|228.87|228.74|228.77|228.69|228.87|228.74|228.77|228.69|11
1758184900000|2025-09-18 08:41:40|228.82||228.77||228.82||228.77||0
1758184910000|2025-09-18 08:41:50|228.82||228.77||228.82||228.77||0
1758184920000|2025-09-18 08:42:00|228.82||228.82||228.82||228.77||0
1758184930000|2025-09-18 08:42:10|228.87|228.74|228.82|228.69|228.87|228.74|228.82|228.69|0
1758184940000|2025-09-18 08:42:20|228.77||228.82||228.82||228.77||0
1758184950000|2025-09-18 08:42:30|228.77|228.74|228.82|228.69|228.82|228.74|228.77|228.69|79
1758184970000|2025-09-18 08:42:50|228.87|228.74|228.87|228.74|228.87|228.74|228.87|228.74|0
1758184980000|2025-09-18 08:43:00||228.79||228.74||228.79||228.74|0
1758184990000|2025-09-18 08:43:10|228.82||228.87||228.87||228.82||1
1758185000000|2025-09-18 08:43:20||228.79||228.79||228.79||228.79|0
1758185010000|2025-09-18 08:43:30||228.74||228.74||228.74||228.74|0
1758185020000|2025-09-18 08:43:40|228.82|228.79|228.82|228.69|228.82|228.79|228.82|228.69|1
1758185030000|2025-09-18 08:43:50|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.69|3
1758185040000|2025-09-18 08:44:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|19
1758185050000|2025-09-18 08:44:10|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|25
1758185060000|2025-09-18 08:44:20||228.89||228.89||228.89||228.89|0
1758185070000|2025-09-18 08:44:30||228.84||228.89||228.89||228.84|2
1758185080000|2025-09-18 08:44:40|229.02||228.97||229.02||228.97||29
1758185090000|2025-09-18 08:44:50|229.02|228.94|229.02|228.89|229.02|228.94|228.97|228.89|6
1758185100000|2025-09-18 08:45:00|228.97||229.02||229.02||228.97||0
1758185110000|2025-09-18 08:45:10|228.97||228.97||228.97||228.97||0
1758185120000|2025-09-18 08:45:20|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|28
1758185130000|2025-09-18 08:45:30|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|273
1758185140000|2025-09-18 08:45:40|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|21
1758185150000|2025-09-18 08:45:50|229.17|229.04|229.17|229.04|229.22|229.09|229.12|229.04|194
1758185160000|2025-09-18 08:46:00|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.94|19
1758185170000|2025-09-18 08:46:10|229.02|228.94|228.92|228.84|229.02|228.94|228.92|228.84|12
1758185180000|2025-09-18 08:46:20|228.97|228.79|228.92|228.84|228.97|228.89|228.92|228.79|23
1758185190000|2025-09-18 08:46:30|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|3
1758185200000|2025-09-18 08:46:40|229.02|228.89|228.97|228.89|229.02|228.94|228.97|228.89|13
1758185210000|2025-09-18 08:46:50|229.02|228.84|228.92|228.84|229.02|228.84|228.92|228.84|6
1758185220000|2025-09-18 08:47:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|1
1758185230000|2025-09-18 08:47:10|228.92|228.74|228.82|228.69|228.92|228.79|228.77|228.69|2
1758185240000|2025-09-18 08:47:20|228.87|228.74|228.87|228.74|228.87|228.79|228.87|228.69|4
1758185250000|2025-09-18 08:47:30|228.82|228.79|228.82|228.74|228.82|228.79|228.82|228.74|0
1758185260000|2025-09-18 08:47:40|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|106
1758185270000|2025-09-18 08:47:50|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.64|48
1758185280000|2025-09-18 08:48:00|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.69|16
1758185290000|2025-09-18 08:48:10|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.69|0
1758185300000|2025-09-18 08:48:20|228.77|228.69|228.72|228.64|228.82|228.74|228.72|228.64|18
1758185310000|2025-09-18 08:48:30|228.77|228.59|228.72|228.59|228.77|228.64|228.67|228.59|70
1758185320000|2025-09-18 08:48:40|228.67||228.72||228.72||228.67||0
1758185330000|2025-09-18 08:48:50|228.77|228.64|228.77|228.64|228.77|228.64|228.77|228.64|14
1758185340000|2025-09-18 08:49:00|228.72|228.59|228.72|228.64|228.77|228.64|228.72|228.59|3
1758185350000|2025-09-18 08:49:10||228.59||228.64||228.64||228.59|2
1758185360000|2025-09-18 08:49:20|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.59|18
1758185380000|2025-09-18 08:49:40|228.77|228.64|228.82|228.69|228.82|228.69|228.77|228.64|41
1758185400000|2025-09-18 08:50:00||228.74||228.74||228.74||228.74|0
1758185410000|2025-09-18 08:50:10|228.87||228.87||228.87||228.87||3
1758185420000|2025-09-18 08:50:20|228.82||228.82||228.87||228.82||111
1758185430000|2025-09-18 08:50:30|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|0
1758185440000|2025-09-18 08:50:40|228.87|228.84|228.77|228.69|228.87|228.84|228.77|228.69|13
1758185450000|2025-09-18 08:50:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.69|0
1758185460000|2025-09-18 08:51:00|228.87||228.82||228.87||228.82||0
1758185470000|2025-09-18 08:51:10|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|0
1758185490000|2025-09-18 08:51:30|228.82|228.79|228.82|228.74|228.87|228.79|228.82|228.74|5
1758185500000|2025-09-18 08:51:40|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.79|0
1758185510000|2025-09-18 08:51:50|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|71
1758185520000|2025-09-18 08:52:00|228.82|228.69|228.82|228.69|228.82|228.74|228.82|228.69|8
1758185530000|2025-09-18 08:52:10||228.74||228.69||228.74||228.69|0
1758185540000|2025-09-18 08:52:20|228.87|228.74|228.82|228.74|228.87|228.74|228.82|228.69|1
1758185550000|2025-09-18 08:52:30|228.87|228.69|228.82|228.74|228.87|228.74|228.82|228.69|0
1758185560000|2025-09-18 08:52:40|228.87||228.87||228.87||228.82||2
1758185570000|2025-09-18 08:52:50|228.92|228.79|228.87|228.74|228.92|228.79|228.87|228.74|12
1758185580000|2025-09-18 08:53:00|228.92|228.79|228.87|228.74|228.92|228.79|228.82|228.74|14
1758185590000|2025-09-18 08:53:10|228.82||228.82||228.82||228.82||74
1758185600000|2025-09-18 08:53:20|228.77|228.69|228.67|228.54|228.77|228.69|228.67|228.54|31
1758185610000|2025-09-18 08:53:30|228.62||228.67||228.67||228.62||0
1758185630000|2025-09-18 08:53:50|228.62||228.62||228.67||228.62||2
1758185640000|2025-09-18 08:54:00|228.57|228.49|228.57|228.49|228.57|228.54|228.57|228.49|8
1758185650000|2025-09-18 08:54:10|228.62||228.62||228.62||228.62||0
1758185660000|2025-09-18 08:54:20|228.57|228.44|228.57|228.44|228.62|228.44|228.57|228.44|1153
1758185670000|2025-09-18 08:54:30|228.62|228.49|228.57|228.49|228.62|228.49|228.57|228.49|0
1758185680000|2025-09-18 08:54:40|228.62|228.44|228.57|228.49|228.62|228.49|228.57|228.44|2
1758185690000|2025-09-18 08:54:50|228.62||228.62||228.62||228.57||3
1758185700000|2025-09-18 08:55:00||228.54||228.49||228.54||228.49|0
1758185710000|2025-09-18 08:55:10|228.57||228.57||228.57||228.57||14
1758185730000|2025-09-18 08:55:30|||||||||6
1758185740000|2025-09-18 08:55:40|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|5
1758185750000|2025-09-18 08:55:50|228.57|228.39|228.42|228.34|228.57|228.39|228.42|228.34|5
1758185760000|2025-09-18 08:56:00|228.47|228.39|228.47|228.39|228.52|228.44|228.47|228.39|23
1758185770000|2025-09-18 08:56:10|228.52|228.44|228.57|228.44|228.57|228.44|228.47|228.39|0
1758185780000|2025-09-18 08:56:20|228.52||228.57||228.57||228.52||0
1758185790000|2025-09-18 08:56:30|228.62|228.49|228.72|228.59|228.72|228.59|228.62|228.49|7
1758185800000|2025-09-18 08:56:40||228.64||228.59||228.64||228.59|4
1758185810000|2025-09-18 08:56:50|228.77|228.64|228.77|228.69|228.77|228.69|228.72|228.64|12
1758185820000|2025-09-18 08:57:00||228.64||228.69||228.69||228.64|86
1758185840000|2025-09-18 08:57:20|||||||||30
1758185870000|2025-09-18 08:57:50|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|10
1758185880000|2025-09-18 08:58:00|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|23
1758185900000|2025-09-18 08:58:20|228.82|228.74|228.82|228.69|228.87|228.74|228.77|228.69|197
1758185910000|2025-09-18 08:58:30|228.77||228.77||228.82||228.77||0
1758185920000|2025-09-18 08:58:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|22
1758185930000|2025-09-18 08:58:50||228.59||228.64||228.64||228.59|71
1758185940000|2025-09-18 08:59:00|||||||||5
1758185960000|2025-09-18 08:59:20|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|25
1758185970000|2025-09-18 08:59:30|228.72||228.72||228.72||228.72||0
1758185980000|2025-09-18 08:59:40|228.77|228.69|228.67|228.59|228.77|228.69|228.67|228.59|21
1758185990000|2025-09-18 08:59:50|228.62|228.54|228.67|228.54|228.67|228.59|228.62|228.54|10
1758186000000|2025-09-18 09:00:00|228.72|228.59|228.62|228.54|228.72|228.59|228.62|228.54|8
1758186010000|2025-09-18 09:00:10|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.59|4
1758186020000|2025-09-18 09:00:20|228.62|228.54|228.62|228.54|228.67|228.59|228.62|228.54|1
1758186030000|2025-09-18 09:00:30|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|6
1758186040000|2025-09-18 09:00:40||228.54||228.59||228.59||228.54|4
1758186050000|2025-09-18 09:00:50|228.72|228.64|228.72|228.59|228.72|228.64|228.67|228.59|25
1758186060000|2025-09-18 09:01:00||228.64||228.59||228.64||228.59|1
1758186070000|2025-09-18 09:01:10||228.64||228.64||228.64||228.59|0
1758186080000|2025-09-18 09:01:20|228.77|228.69|228.87|228.74|228.92|228.79|228.77|228.69|110
1758186090000|2025-09-18 09:01:30|228.82|228.79|228.72|228.59|228.87|228.79|228.72|228.59|52
1758186100000|2025-09-18 09:01:40|228.67|228.54|228.62|228.54|228.67|228.59|228.62|228.54|70
1758186110000|2025-09-18 09:01:50|228.67|228.49|228.57|228.49|228.67|228.49|228.57|228.44|8
1758186120000|2025-09-18 09:02:00|228.62||228.57||228.62||228.57||0
1758186130000|2025-09-18 09:02:10|228.62||228.57||228.62||228.57||0
1758186140000|2025-09-18 09:02:20||228.44||228.44||228.49||228.44|5
1758186150000|2025-09-18 09:02:30|228.62|228.49|228.57|228.49|228.62|228.49|228.57|228.44|2
1758186160000|2025-09-18 09:02:40|228.62||228.57||228.62||228.57||0
1758186170000|2025-09-18 09:02:50|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|0
1758186180000|2025-09-18 09:03:00|228.57|228.49|228.62|228.49|228.62|228.54|228.57|228.49|14
1758186190000|2025-09-18 09:03:10|228.72|228.54|228.72|228.64|228.72|228.64|228.72|228.49|637
1758186200000|2025-09-18 09:03:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|0
1758186210000|2025-09-18 09:03:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|40
1758186220000|2025-09-18 09:03:40|228.67|228.59|228.92|228.84|228.92|228.84|228.67|228.59|437
1758186230000|2025-09-18 09:03:50|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|0
1758186240000|2025-09-18 09:04:00|228.87|228.79|228.87|228.79|228.87|228.84|228.87|228.79|99
1758186250000|2025-09-18 09:04:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|10
1758186260000|2025-09-18 09:04:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.64|0
1758186280000|2025-09-18 09:04:40|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.59|53
1758186290000|2025-09-18 09:04:50|228.77|228.59|228.82|228.69|228.82|228.69|228.77|228.59|0
1758186300000|2025-09-18 09:05:00|228.77|228.74|228.77|228.69|228.77|228.74|228.77|228.69|0
1758186310000|2025-09-18 09:05:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|6
1758186320000|2025-09-18 09:05:20|||||||||1
1758186340000|2025-09-18 09:05:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|1
1758186350000|2025-09-18 09:05:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|161
1758186360000|2025-09-18 09:06:00|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.74|44
1758186370000|2025-09-18 09:06:10|228.92||228.87||228.92||228.87||1
1758186380000|2025-09-18 09:06:20|||||||||1508
1758186390000|2025-09-18 09:06:30|228.92|228.84|228.92|228.79|228.97|228.89|228.87|228.79|2
1758186400000|2025-09-18 09:06:40|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|1
1758186410000|2025-09-18 09:06:50|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|3
1758186420000|2025-09-18 09:07:00|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|8
1758186430000|2025-09-18 09:07:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|0
1758186440000|2025-09-18 09:07:20||228.79||228.84||228.84||228.79|1
1758186450000|2025-09-18 09:07:30|228.97|228.79|228.92|228.79|228.97|228.79|228.92|228.79|0
1758186460000|2025-09-18 09:07:40||228.84||228.84||228.84||228.79|6
1758186470000|2025-09-18 09:07:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|8
1758186480000|2025-09-18 09:08:00|229.02|228.79|228.97|228.89|229.02|228.89|228.97|228.79|95
1758186490000|2025-09-18 09:08:10|229.02|228.94|229.02|228.89|229.02|228.94|228.97|228.89|5
1758186500000|2025-09-18 09:08:20||228.94||228.94||228.94||228.94|0
1758186520000|2025-09-18 09:08:40||228.89||228.94||228.94||228.89|10
1758186530000|2025-09-18 09:08:50|229.17|229.04|229.22|229.09|229.22|229.09|229.17|229.04|240
1758186540000|2025-09-18 09:09:00|229.17|229.14|229.17|229.04|229.22|229.14|229.12|229.04|88
1758186550000|2025-09-18 09:09:10|229.22|229.09|229.22|229.09|229.22|229.14|229.22|229.09|5
1758186560000|2025-09-18 09:09:20|229.17|229.14|229.22|229.09|229.22|229.14|229.17|229.09|9
1758186570000|2025-09-18 09:09:30||229.14||229.14||229.14||229.09|1
1758186580000|2025-09-18 09:09:40|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|81
1758186590000|2025-09-18 09:09:50|229.22|229.14|229.22|229.14|229.22|229.19|229.22|229.14|122
1758186600000|2025-09-18 09:10:00|229.27||229.22||229.27||229.22||2
1758186610000|2025-09-18 09:10:10|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|0
1758186620000|2025-09-18 09:10:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|6
1758186630000|2025-09-18 09:10:30|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|16
1758186640000|2025-09-18 09:10:40|229.22|228.99|229.12|229.04|229.22|229.04|229.12|228.99|55
1758186650000|2025-09-18 09:10:50||228.99||228.99||229.04||228.99|0
1758186660000|2025-09-18 09:11:00|229.07|229.04|229.07|228.99|229.07|229.04|229.07|228.99|1
1758186670000|2025-09-18 09:11:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|3
1758186680000|2025-09-18 09:11:20|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|12
1758186690000|2025-09-18 09:11:30|229.17||229.12||229.17||229.12||1
1758186700000|2025-09-18 09:11:40|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|1
1758186710000|2025-09-18 09:11:50|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|5
1758186720000|2025-09-18 09:12:00|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|33
1758186730000|2025-09-18 09:12:10|229.27|229.14|229.27|229.19|229.27|229.19|229.22|229.14|127
1758186740000|2025-09-18 09:12:20||229.14||229.19||229.19||229.14|4
1758186750000|2025-09-18 09:12:30|||||||||7
1758186760000|2025-09-18 09:12:40|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|10
1758186770000|2025-09-18 09:12:50|229.17|229.04|229.17|229.04|229.17|229.09|229.12|229.04|39
1758186780000|2025-09-18 09:13:00|229.22|229.09|229.22|229.09|229.22|229.09|229.17|229.09|2
1758186790000|2025-09-18 09:13:10|229.17|229.04|229.17|229.09|229.22|229.09|229.17|229.04|0
1758186800000|2025-09-18 09:13:20|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|4
1758186810000|2025-09-18 09:13:30|229.17||229.12||229.17||229.12||0
1758186820000|2025-09-18 09:13:40|229.17|228.99|229.12|229.04|229.17|229.04|229.12|228.99|24
1758186830000|2025-09-18 09:13:50|229.17|229.09|229.22|229.14|229.22|229.14|229.12|229.09|123
1758186840000|2025-09-18 09:14:00|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|0
1758186850000|2025-09-18 09:14:10|||||||||1
1758186860000|2025-09-18 09:14:20|229.22||229.17||229.22||229.17||3
1758186870000|2025-09-18 09:14:30|||||||||2
1758186880000|2025-09-18 09:14:40|||||||||12
1758186890000|2025-09-18 09:14:50|229.12|229.04|229.07|228.99|229.17|229.09|229.07|228.99|39
1758186900000|2025-09-18 09:15:00|229.12||229.07||229.12||229.07||16
1758186910000|2025-09-18 09:15:10|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|2
1758186920000|2025-09-18 09:15:20|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.99|3
1758186930000|2025-09-18 09:15:30|229.12|229.04|229.12|228.99|229.12|229.04|229.07|228.99|0
1758186940000|2025-09-18 09:15:40|229.07|229.04|229.12|229.04|229.12|229.04|229.07|228.99|91
1758186950000|2025-09-18 09:15:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|10
1758186960000|2025-09-18 09:16:00|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|25
1758186970000|2025-09-18 09:16:10|||||||||6
1758186980000|2025-09-18 09:16:20|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|2126
1758187000000|2025-09-18 09:16:40||229.04||229.09||229.09||229.04|2
1758187020000|2025-09-18 09:17:00|||||||||15
1758187030000|2025-09-18 09:17:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|6
1758187040000|2025-09-18 09:17:20|229.17|229.09|229.07|228.99|229.17|229.09|229.07|228.99|17
1758187050000|2025-09-18 09:17:30|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|24
1758187060000|2025-09-18 09:17:40|229.17||229.12||229.17||229.12||2
1758187070000|2025-09-18 09:17:50|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|5
1758187080000|2025-09-18 09:18:00|229.07||229.07||229.12||229.07||1
1758187090000|2025-09-18 09:18:10|229.12||229.07||229.12||229.07||3
1758187100000|2025-09-18 09:18:20|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|15
1758187110000|2025-09-18 09:18:30|229.02||229.07||229.07||229.02||1
1758187120000|2025-09-18 09:18:40||228.99||228.94||228.99||228.94|1
1758187130000|2025-09-18 09:18:50|229.02|228.89|228.97|228.89|229.02|228.89|228.97|228.89|11
1758187140000|2025-09-18 09:19:00|229.02||228.97||229.02||228.97||0
1758187150000|2025-09-18 09:19:10|229.02||228.97||229.02||228.97||1
1758187160000|2025-09-18 09:19:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|156
1758187170000|2025-09-18 09:19:30|||||||||116
1758187180000|2025-09-18 09:19:40|||||||||34
1758187190000|2025-09-18 09:19:50|228.87|228.79|228.72|228.64|228.87|228.79|228.72|228.64|100
1758187200000|2025-09-18 09:20:00|228.77||228.72||228.77||228.72||2
1758187210000|2025-09-18 09:20:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|12
1758187220000|2025-09-18 09:20:20|228.72|228.64|228.72|228.64|228.77|228.64|228.72|228.64|6
1758187230000|2025-09-18 09:20:30|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|13
1758187240000|2025-09-18 09:20:40||228.69||228.74||228.74||228.69|1
1758187250000|2025-09-18 09:20:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|15
1758187260000|2025-09-18 09:21:00|228.97|228.84|228.97|228.84|228.97|228.89|228.92|228.84|83
1758187270000|2025-09-18 09:21:10|228.92|228.89|228.92|228.84|228.92|228.89|228.92|228.84|6
1758187280000|2025-09-18 09:21:20|228.97|228.79|228.82|228.74|228.97|228.79|228.82|228.74|57
1758187290000|2025-09-18 09:21:30|||||||||1
1758187300000|2025-09-18 09:21:40|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|5
1758187310000|2025-09-18 09:21:50|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|5
1758187320000|2025-09-18 09:22:00|228.87|228.74|228.87|228.74|228.87|228.74|228.82|228.74|1
1758187330000|2025-09-18 09:22:10|228.82|228.79|228.82|228.74|228.87|228.79|228.82|228.74|11
1758187340000|2025-09-18 09:22:20|228.87||228.87||228.87||228.82||299
1758187350000|2025-09-18 09:22:30|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.79|0
1758187360000|2025-09-18 09:22:40|||||||||1
1758187370000|2025-09-18 09:22:50|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|9
1758187380000|2025-09-18 09:23:00||228.74||228.74||228.74||228.69|0
1758187390000|2025-09-18 09:23:10|||||||||2
1758187400000|2025-09-18 09:23:20||228.69||228.74||228.74||228.69|0
1758187420000|2025-09-18 09:23:40|||||||||6
1758187430000|2025-09-18 09:23:50|228.77|228.69|228.72|228.64|228.77|228.69|228.67|228.59|41
1758187440000|2025-09-18 09:24:00||228.59||228.64||228.64||228.59|2
1758187450000|2025-09-18 09:24:10|||||||||1
1758187460000|2025-09-18 09:24:20|228.82|228.74|228.77|228.69|228.87|228.79|228.77|228.69|223
1758187470000|2025-09-18 09:24:30|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|15
1758187480000|2025-09-18 09:24:40|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|6
1758187490000|2025-09-18 09:24:50|228.72||228.72||228.77||228.72||2
1758187500000|2025-09-18 09:25:00|228.67|228.59|228.67|228.59|228.67|228.64|228.67|228.59|53
1758187510000|2025-09-18 09:25:10|228.72||228.72||228.72||228.72||7
1758187520000|2025-09-18 09:25:20|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.59|3
1758187530000|2025-09-18 09:25:30|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|1
1758187540000|2025-09-18 09:25:40|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|420
1758187550000|2025-09-18 09:25:50||228.59||228.59||228.59||228.54|0
1758187560000|2025-09-18 09:26:00|228.72||228.67||228.72||228.67||8
1758187570000|2025-09-18 09:26:10|228.72|228.64|228.72|228.59|228.72|228.64|228.67|228.59|3
1758187580000|2025-09-18 09:26:20|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.64|5
1758187590000|2025-09-18 09:26:30|||||||||1
1758187600000|2025-09-18 09:26:40||228.59||228.59||228.64||228.59|4
1758187610000|2025-09-18 09:26:50||228.64||228.59||228.64||228.59|2
1758187620000|2025-09-18 09:27:00|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|3
1758187630000|2025-09-18 09:27:10|228.67||228.67||228.67||228.67||2
1758187640000|2025-09-18 09:27:20|||||||||3
1758187650000|2025-09-18 09:27:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|5
1758187660000|2025-09-18 09:27:40||228.49||228.49||228.54||228.49|4
1758187670000|2025-09-18 09:27:50||228.54||228.54||228.54||228.49|2
1758187680000|2025-09-18 09:28:00|228.67||228.67||228.67||228.62||6
1758187690000|2025-09-18 09:28:10|228.62||228.62||228.67||228.62||3
1758187700000|2025-09-18 09:28:20|228.67||228.62||228.67||228.62||2
1758187710000|2025-09-18 09:28:30||228.49||228.49||228.54||228.49|2
1758187720000|2025-09-18 09:28:40|228.67|228.54|228.62|228.54|228.67|228.54|228.62|228.54|3
1758187730000|2025-09-18 09:28:50|228.67||228.67||228.67||228.62||4
1758187740000|2025-09-18 09:29:00||228.59||228.59||228.59||228.54|1
1758187750000|2025-09-18 09:29:10|228.62|228.54|228.62|228.54|228.67|228.54|228.62|228.54|4
1758187760000|2025-09-18 09:29:20|228.67|228.49|228.52|228.44|228.67|228.49|228.52|228.44|0
1758187770000|2025-09-18 09:29:30|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.44|2
1758187780000|2025-09-18 09:29:40|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.49|0
1758187790000|2025-09-18 09:29:50|228.67|228.59|228.72|228.64|228.72|228.64|228.62|228.59|10
1758187800000|2025-09-18 09:30:00|228.77||228.77||228.77||228.77||0
1758187810000|2025-09-18 09:30:10|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|7
1758187820000|2025-09-18 09:30:20|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|2
1758187830000|2025-09-18 09:30:30|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|6
1758187840000|2025-09-18 09:30:40|228.82|228.74|228.87|228.79|228.87|228.79|228.77|228.74|1
1758187850000|2025-09-18 09:30:50|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|0
1758187860000|2025-09-18 09:31:00||228.79||228.79||228.79||228.79|3
1758187870000|2025-09-18 09:31:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|2
1758187880000|2025-09-18 09:31:20||228.79||228.79||228.84||228.79|0
1758187890000|2025-09-18 09:31:30|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.79|0
1758187900000|2025-09-18 09:31:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|6
1758187910000|2025-09-18 09:31:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|62
1758187920000|2025-09-18 09:32:00|228.82|228.74|228.82|228.74|228.87|228.74|228.82|228.74|7
1758187930000|2025-09-18 09:32:10|228.87||228.82||228.87||228.82||2
1758187940000|2025-09-18 09:32:20|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|5
1758187950000|2025-09-18 09:32:30|228.77|228.69|228.67|228.59|228.77|228.69|228.67|228.59|918
1758187960000|2025-09-18 09:32:40|228.72||228.72||228.72||228.67||0
1758187970000|2025-09-18 09:32:50|228.67||228.72||228.72||228.67||1
1758187980000|2025-09-18 09:33:00||228.64||228.64||228.64||228.59|0
1758187990000|2025-09-18 09:33:10|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|11
1758188000000|2025-09-18 09:33:20||228.69||228.64||228.69||228.64|2
1758188010000|2025-09-18 09:33:30|228.72|228.69|228.72|228.59|228.72|228.69|228.67|228.59|0
1758188020000|2025-09-18 09:33:40|228.67||228.67||228.67||228.67||1
1758188030000|2025-09-18 09:33:50|228.72|228.54|228.67|228.59|228.72|228.59|228.67|228.54|0
1758188040000|2025-09-18 09:34:00|228.62|228.54|228.62|228.49|228.62|228.59|228.62|228.49|11
1758188050000|2025-09-18 09:34:10||228.54||228.49||228.54||228.49|7
1758188070000|2025-09-18 09:34:30|228.57|228.54|228.62|228.49|228.62|228.54|228.57|228.49|3
1758188080000|2025-09-18 09:34:40|228.57|228.44|228.62|228.49|228.62|228.49|228.57|228.44|1
1758188090000|2025-09-18 09:34:50|228.57|228.44|228.57|228.44|228.57|228.49|228.57|228.44|2
1758188100000|2025-09-18 09:35:00|228.52||228.52||228.57||228.52||2
1758188110000|2025-09-18 09:35:10|228.47|228.39|228.47|228.34|228.52|228.39|228.42|228.34|12
1758188120000|2025-09-18 09:35:20|228.42||228.42||228.42||228.42||101
1758188130000|2025-09-18 09:35:30|228.47||228.47||228.47||228.47||0
1758188140000|2025-09-18 09:35:40||228.39||228.39||228.39||228.39|0
1758188150000|2025-09-18 09:35:50|228.52|228.34|228.52|228.39|228.52|228.39|228.52|228.34|8
1758188160000|2025-09-18 09:36:00||228.44||228.39||228.44||228.39|0
1758188170000|2025-09-18 09:36:10||228.44||228.44||228.44||228.44|1
1758188180000|2025-09-18 09:36:20|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|40
1758188190000|2025-09-18 09:36:30|||||||||1
1758188200000|2025-09-18 09:36:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|30
1758188210000|2025-09-18 09:36:50||228.39||228.39||228.44||228.39|0
1758188220000|2025-09-18 09:37:00|228.47|228.34|228.47|228.39|228.47|228.39|228.47|228.34|1
1758188230000|2025-09-18 09:37:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|0
1758188240000|2025-09-18 09:37:20|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.29|52
1758188250000|2025-09-18 09:37:30|228.42||228.42||228.42||228.42||8
1758188260000|2025-09-18 09:37:40||228.34||228.34||228.34||228.29|0
1758188270000|2025-09-18 09:37:50|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|62
1758188290000|2025-09-18 09:38:10|||||||||1
1758188300000|2025-09-18 09:38:20|||||||||1
1758188310000|2025-09-18 09:38:30|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|31
1758188320000|2025-09-18 09:38:40|||||||||1
1758188330000|2025-09-18 09:38:50|228.27|228.14|228.27|228.19|228.27|228.19|228.27|228.14|137
1758188340000|2025-09-18 09:39:00|228.22|228.14|228.17|228.09|228.27|228.14|228.17|228.04|13
1758188350000|2025-09-18 09:39:10|228.22|228.04|228.27|228.19|228.27|228.19|228.22|228.04|1
1758188360000|2025-09-18 09:39:20|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|4
1758188370000|2025-09-18 09:39:30|228.27|228.14|228.27|228.14|228.27|228.14|228.27|228.14|1
1758188380000|2025-09-18 09:39:40|228.22||228.22||228.22||228.22||1
1758188390000|2025-09-18 09:39:50|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|8
1758188400000|2025-09-18 09:40:00|228.22|228.09|228.17|228.09|228.22|228.09|228.17|228.09|5
1758188410000|2025-09-18 09:40:10|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|13
1758188420000|2025-09-18 09:40:20|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|53
1758188430000|2025-09-18 09:40:30|||||||||1
1758188450000|2025-09-18 09:40:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.94|23
1758188460000|2025-09-18 09:41:00||227.94||227.94||227.99||227.94|5
1758188470000|2025-09-18 09:41:10|227.97|227.99|227.97|227.89|227.97|227.99|227.97|227.89|29
1758188480000|2025-09-18 09:41:20|227.92|227.84|227.92|227.79|227.92|227.84|227.92|227.79|17
1758188490000|2025-09-18 09:41:30||227.84||227.84||227.84||227.84|0
1758188500000|2025-09-18 09:41:40|||||||||25
1758188510000|2025-09-18 09:41:50|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|162
1758188520000|2025-09-18 09:42:00|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.89|93
1758188530000|2025-09-18 09:42:10|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.79|79
1758188540000|2025-09-18 09:42:20|||||||||2
1758188550000|2025-09-18 09:42:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|26
1758188560000|2025-09-18 09:42:40|||||||||27
1758188570000|2025-09-18 09:42:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|37
1758188580000|2025-09-18 09:43:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|40
1758188590000|2025-09-18 09:43:10|227.67|227.59|227.62|227.49|227.67|227.59|227.62|227.49|29
1758188600000|2025-09-18 09:43:20|227.57|227.54|227.67|227.54|227.67|227.54|227.57|227.54|2426
1758188610000|2025-09-18 09:43:30|227.72|227.59|227.77|227.69|227.77|227.69|227.67|227.59|173
1758188620000|2025-09-18 09:43:40|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|6
1758188630000|2025-09-18 09:43:50|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|45
1758188640000|2025-09-18 09:44:00|227.67|227.59|227.57|227.49|227.67|227.59|227.57|227.44|32
1758188650000|2025-09-18 09:44:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|25
1758188660000|2025-09-18 09:44:20|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|52
1758188670000|2025-09-18 09:44:30|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|169
1758188680000|2025-09-18 09:44:40|||||||||14
1758188690000|2025-09-18 09:44:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|23
1758188700000|2025-09-18 09:45:00|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|28
1758188710000|2025-09-18 09:45:10|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|102
1758188720000|2025-09-18 09:45:20|||||||||1
1758188730000|2025-09-18 09:45:30|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|84
1758188740000|2025-09-18 09:45:40|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|28
1758188750000|2025-09-18 09:45:50|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.59|64
1758188760000|2025-09-18 09:46:00|227.67|227.54|227.62|227.54|227.72|227.54|227.62|227.54|57
1758188770000|2025-09-18 09:46:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|91
1758188780000|2025-09-18 09:46:20|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|31
1758188790000|2025-09-18 09:46:30||227.39||227.44||227.44||227.39|60
1758188800000|2025-09-18 09:46:40|||||||||1
1758188810000|2025-09-18 09:46:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|23
1758188820000|2025-09-18 09:47:00|227.52|227.44|227.32|227.19|227.52|227.44|227.27|227.19|81
1758188830000|2025-09-18 09:47:10|227.27|227.14|227.22|227.14|227.27|227.19|227.22|227.14|24
1758188840000|2025-09-18 09:47:20||227.09||227.14||227.14||227.09|6
1758188850000|2025-09-18 09:47:30|227.32|227.19|227.27|227.19|227.32|227.24|227.27|227.19|68
1758188860000|2025-09-18 09:47:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|22
1758188870000|2025-09-18 09:47:50|||||||||1
1758188880000|2025-09-18 09:48:00|227.17|227.09|227.02|226.94|227.17|227.09|227.02|226.94|76
1758188890000|2025-09-18 09:48:10|227.12|226.99|227.07|226.99|227.12|227.04|227.07|226.99|59
1758188900000|2025-09-18 09:48:20|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|252
1758188910000|2025-09-18 09:48:30|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|75
1758188920000|2025-09-18 09:48:40|||||||||1001
1758188930000|2025-09-18 09:48:50|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|1100
1758188940000|2025-09-18 09:49:00|227.27||227.22||227.27||227.22||1
1758188950000|2025-09-18 09:49:10|227.17|227.09|227.17|227.09|227.17|227.14|227.17|227.09|7
1758188960000|2025-09-18 09:49:20|227.07|226.99|227.12|226.99|227.12|226.99|227.07|226.99|946
1758188970000|2025-09-18 09:49:30|227.07||227.07||227.12||227.07||140
1758188980000|2025-09-18 09:49:40|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.89|519
1758188990000|2025-09-18 09:49:50|227.07|226.99|227.17|227.09|227.17|227.09|227.07|226.99|176
1758189000000|2025-09-18 09:50:00|227.22|227.14|227.27|227.14|227.27|227.19|227.22|227.14|131
1758189010000|2025-09-18 09:50:10|227.22||227.22||227.22||227.22||0
1758189020000|2025-09-18 09:50:20|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.19|8
1758189030000|2025-09-18 09:50:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|122
1758189040000|2025-09-18 09:50:40|227.42|227.34|227.42|227.29|227.42|227.34|227.42|227.29|199
1758189050000|2025-09-18 09:50:50||227.34||227.34||227.34||227.34|1
1758189060000|2025-09-18 09:51:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|1
1758189070000|2025-09-18 09:51:10|227.52|227.39|227.52|227.44|227.52|227.44|227.47|227.39|54
1758189080000|2025-09-18 09:51:20|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|49
1758189090000|2025-09-18 09:51:30|227.57|227.49|227.62|227.49|227.62|227.54|227.57|227.49|8
1758189100000|2025-09-18 09:51:40|227.57||227.57||227.57||227.57||1
1758189110000|2025-09-18 09:51:50|227.62|227.54|227.72|227.64|227.77|227.64|227.62|227.54|49
1758189120000|2025-09-18 09:52:00|227.67|227.54|227.67|227.59|227.67|227.59|227.67|227.54|9
1758189130000|2025-09-18 09:52:10|||||||||1
1758189140000|2025-09-18 09:52:20|227.72|227.64|227.72|227.59|227.72|227.64|227.67|227.59|50
1758189150000|2025-09-18 09:52:30|227.67|227.54|227.62|227.54|227.67|227.59|227.62|227.54|10
1758189160000|2025-09-18 09:52:40|227.67||227.62||227.67||227.62||0
1758189170000|2025-09-18 09:52:50|||||||||47
1758189180000|2025-09-18 09:53:00|227.67|227.59|227.62|227.54|227.67|227.59|227.57|227.49|66
1758189190000|2025-09-18 09:53:10|227.57|227.49|227.57|227.49|227.57|227.54|227.57|227.49|7
1758189200000|2025-09-18 09:53:20|227.52|227.44|227.42|227.34|227.57|227.44|227.42|227.34|193
1758189210000|2025-09-18 09:53:30|227.37|227.29|227.27|227.19|227.37|227.29|227.27|227.19|78
1758189220000|2025-09-18 09:53:40|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|5878
1758189230000|2025-09-18 09:53:50|||||||||3
1758189240000|2025-09-18 09:54:00|||||||||3
1758189250000|2025-09-18 09:54:10|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|60
1758189260000|2025-09-18 09:54:20|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|82
1758189270000|2025-09-18 09:54:30||226.94||226.94||226.94||226.94|170
1758189280000|2025-09-18 09:54:40|227.02|226.89|226.97|226.89|227.02|226.89|226.97|226.89|45
1758189290000|2025-09-18 09:54:50|227.02|226.94|227.02|226.94|227.07|226.99|227.02|226.94|198
1758189300000|2025-09-18 09:55:00|226.97|226.89|226.92|226.79|226.97|226.89|226.87|226.79|75
1758189310000|2025-09-18 09:55:10|226.97|226.84|226.67|226.59|226.97|226.89|226.67|226.59|128
1758189320000|2025-09-18 09:55:20|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|178
1758189330000|2025-09-18 09:55:30|226.87|226.74|226.87|226.79|226.92|226.79|226.82|226.74|13
1758189350000|2025-09-18 09:55:50|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|45
1758189360000|2025-09-18 09:56:00|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|84
1758189370000|2025-09-18 09:56:10|||||||||4
1758189380000|2025-09-18 09:56:20|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|51
1758189390000|2025-09-18 09:56:30|227.12|227.04|227.07|226.99|227.17|227.09|227.07|226.99|1430
1758189400000|2025-09-18 09:56:40|227.12|226.94|227.02|226.94|227.12|226.94|227.02|226.94|12
1758189420000|2025-09-18 09:57:00|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|57
1758189430000|2025-09-18 09:57:10|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|18
1758189440000|2025-09-18 09:57:20||226.89||226.94||226.94||226.89|3
1758189450000|2025-09-18 09:57:30|||||||||61
1758189460000|2025-09-18 09:57:40|||||||||26
1758189470000|2025-09-18 09:57:50|||||||||24
1758189480000|2025-09-18 09:58:00|227.07|226.99|227.17|227.04|227.17|227.04|227.07|226.99|39
1758189490000|2025-09-18 09:58:10|227.12|227.09|227.17|227.09|227.22|227.09|227.12|227.04|3
1758189500000|2025-09-18 09:58:20|227.27|227.14|227.27|227.19|227.27|227.19|227.27|227.14|54
1758189510000|2025-09-18 09:58:30|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|118
1758189520000|2025-09-18 09:58:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|45
1758189530000|2025-09-18 09:58:50|||||||||1
1758189540000|2025-09-18 09:59:00|227.07|226.99|227.22|227.14|227.27|227.14|227.07|226.99|84
1758189550000|2025-09-18 09:59:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.14|654
1758189560000|2025-09-18 09:59:20|227.22|227.14|227.27|227.14|227.27|227.19|227.22|227.14|26
1758189570000|2025-09-18 09:59:30|227.22|227.09|227.17|227.09|227.22|227.14|227.17|227.09|72
1758189580000|2025-09-18 09:59:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|120
1758189590000|2025-09-18 09:59:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|9
1758189600000|2025-09-18 10:00:00|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.14|2
1758189610000|2025-09-18 10:00:10||227.09||227.14||227.14||227.09|2
1758189620000|2025-09-18 10:00:20||227.09||227.09||227.09||227.09|3
1758189630000|2025-09-18 10:00:30|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.09|5
1758189640000|2025-09-18 10:00:40|||||||||17
1758189650000|2025-09-18 10:00:50|||||||||1
1758189660000|2025-09-18 10:01:00|227.27|227.19|227.22|227.09|227.27|227.19|227.17|227.09|49
1758189670000|2025-09-18 10:01:10|227.27|227.14|227.22|227.14|227.27|227.14|227.22|227.14|0
1758189680000|2025-09-18 10:01:20|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|417
1758189690000|2025-09-18 10:01:30|227.37|227.29|227.47|227.34|227.47|227.34|227.32|227.29|20
1758189700000|2025-09-18 10:01:40|227.52|227.39|227.52|227.44|227.52|227.44|227.42|227.34|74
1758189710000|2025-09-18 10:01:50|227.57|227.39|227.52|227.44|227.57|227.49|227.52|227.39|4
1758189720000|2025-09-18 10:02:00|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.44|1
1758189730000|2025-09-18 10:02:10|227.62|227.54|227.57|227.44|227.62|227.54|227.52|227.44|16
1758189740000|2025-09-18 10:02:20|227.52|227.39|227.47|227.39|227.57|227.39|227.47|227.39|1222
1758189750000|2025-09-18 10:02:30|||||||||10
1758189760000|2025-09-18 10:02:40|||||||||5
1758189770000|2025-09-18 10:02:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|15
1758189780000|2025-09-18 10:03:00|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|1
1758189790000|2025-09-18 10:03:10|227.52|227.44|227.62|227.49|227.62|227.49|227.52|227.44|120
1758189800000|2025-09-18 10:03:20|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.49|4
1758189810000|2025-09-18 10:03:30|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.59|1
1758189820000|2025-09-18 10:03:40|227.62|227.54|227.72|227.59|227.72|227.59|227.62|227.54|3
1758189830000|2025-09-18 10:03:50|227.67|227.64|227.77|227.64|227.77|227.64|227.67|227.64|7
1758189840000|2025-09-18 10:04:00|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.64|3
1758189850000|2025-09-18 10:04:10|227.72|227.64|227.82|227.74|227.82|227.74|227.67|227.59|19
1758189860000|2025-09-18 10:04:20|227.87||227.87||227.87||227.82||28
1758189870000|2025-09-18 10:04:30|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.74|2
1758189880000|2025-09-18 10:04:40|||||||||1
1758189890000|2025-09-18 10:04:50|227.77|227.69|227.77|227.64|227.77|227.69|227.72|227.64|6
1758189900000|2025-09-18 10:05:00|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|2
1758189910000|2025-09-18 10:05:10|227.72|227.59|227.67|227.59|227.72|227.59|227.67|227.59|13
1758189920000|2025-09-18 10:05:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|7
1758189930000|2025-09-18 10:05:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|8
1758189940000|2025-09-18 10:05:40|||||||||1
1758189950000|2025-09-18 10:05:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|57
1758189960000|2025-09-18 10:06:00|227.77||227.72||227.77||227.72||1
1758189970000|2025-09-18 10:06:10|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.64|4
1758189980000|2025-09-18 10:06:20|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|4
1758189990000|2025-09-18 10:06:30|||||||||1
1758190000000|2025-09-18 10:06:40|||||||||1
1758190010000|2025-09-18 10:06:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|11
1758190020000|2025-09-18 10:07:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.64|3
1758190030000|2025-09-18 10:07:10|||||||||7
1758190040000|2025-09-18 10:07:20|||||||||1
1758190050000|2025-09-18 10:07:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|22
1758190060000|2025-09-18 10:07:40|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|6
1758190070000|2025-09-18 10:07:50|227.72||227.77||227.77||227.72||0
1758190080000|2025-09-18 10:08:00|227.72|227.69|227.87|227.74|227.87|227.79|227.72|227.64|270
1758190090000|2025-09-18 10:08:10|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|8
1758190100000|2025-09-18 10:08:20|||||||||5
1758190120000|2025-09-18 10:08:40|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.54|136
1758190130000|2025-09-18 10:08:50||227.54||227.54||227.54||227.54|4
1758190140000|2025-09-18 10:09:00|227.62||227.67||227.67||227.62||2
1758190150000|2025-09-18 10:09:10|227.62||227.67||227.67||227.62||1
1758190160000|2025-09-18 10:09:20|227.62||227.67||227.67||227.62||6
1758190170000|2025-09-18 10:09:30|227.72|227.59|227.72|227.64|227.72|227.64|227.72|227.59|2
1758190180000|2025-09-18 10:09:40|||||||||2
1758190190000|2025-09-18 10:09:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|7
1758190200000|2025-09-18 10:10:00|227.82||227.82||227.82||227.77||64
1758190210000|2025-09-18 10:10:10|227.77||227.77||227.77||227.77||1
1758190230000|2025-09-18 10:10:30|||||||||75
1758190240000|2025-09-18 10:10:40|||||||||2
1758190250000|2025-09-18 10:10:50|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|3
1758190260000|2025-09-18 10:11:00|227.92|227.84|227.92|227.84|227.92|227.84|227.87|227.84|1
1758190270000|2025-09-18 10:11:10|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|0
1758190280000|2025-09-18 10:11:20|||||||||1
1758190290000|2025-09-18 10:11:30|||||||||2
1758190310000|2025-09-18 10:11:50|||||||||1
1758190320000|2025-09-18 10:12:00|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|66
1758190330000|2025-09-18 10:12:10|227.97|227.99|228.12|228.04|228.12|228.04|227.97|227.99|8
1758190340000|2025-09-18 10:12:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|1
1758190350000|2025-09-18 10:12:30|228.22|228.09|228.17|228.09|228.22|228.09|228.17|228.09|2
1758190360000|2025-09-18 10:12:40|228.22||228.22||228.22||228.17||1
1758190370000|2025-09-18 10:12:50|228.17|228.14|228.22|228.14|228.22|228.14|228.17|228.14|2
1758190380000|2025-09-18 10:13:00|||||||||3
1758190390000|2025-09-18 10:13:10|228.17|228.04|228.17|228.04|228.17|228.04|228.17|228.04|64
1758190400000|2025-09-18 10:13:20|228.12|227.99|228.12|228.04|228.12|228.04|228.07|227.99|3
1758190410000|2025-09-18 10:13:30|||||||||1
1758190420000|2025-09-18 10:13:40|||||||||1
1758190430000|2025-09-18 10:13:50|||||||||1
1758190440000|2025-09-18 10:14:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|2
1758190460000|2025-09-18 10:14:20||228.04||228.04||228.04||228.04|2
1758190470000|2025-09-18 10:14:30|228.12||228.12||228.17||228.12||3
1758190480000|2025-09-18 10:14:40|||||||||1
1758190490000|2025-09-18 10:14:50|228.07|227.99|228.12|227.99|228.12|227.99|228.07|227.99|41
1758190500000|2025-09-18 10:15:00|228.07||228.07||228.12||228.07||0
1758190510000|2025-09-18 10:15:10|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.94|8
1758190520000|2025-09-18 10:15:20|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|2
1758190530000|2025-09-18 10:15:30|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|4
1758190540000|2025-09-18 10:15:40||227.94||227.94||227.94||227.94|0
1758190550000|2025-09-18 10:15:50|228.12|227.99|228.02|227.94|228.12|227.99|228.02|227.94|4
1758190560000|2025-09-18 10:16:00|228.07||228.07||228.07||228.02||3
1758190570000|2025-09-18 10:16:10||227.99||227.99||227.99||227.99|0
1758190590000|2025-09-18 10:16:30|228.22|228.14|228.17|228.04|228.27|228.14|228.17|228.04|65
1758190600000|2025-09-18 10:16:40|228.12|228.09|228.17|228.09|228.17|228.09|228.12|228.09|14
1758190610000|2025-09-18 10:16:50|||||||||2
1758190620000|2025-09-18 10:17:00|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|14
1758190630000|2025-09-18 10:17:10|228.32||228.27||228.32||228.27||0
1758190640000|2025-09-18 10:17:20|228.22|228.14|228.32|228.24|228.32|228.24|228.22|228.14|18
1758190650000|2025-09-18 10:17:30|||||||||3
1758190660000|2025-09-18 10:17:40|||||||||2
1758190670000|2025-09-18 10:17:50|228.27|228.19|228.17|228.04|228.27|228.19|228.17|228.04|56
1758190680000|2025-09-18 10:18:00|||||||||2
1758190690000|2025-09-18 10:18:10|228.12|228.09|228.17|228.04|228.17|228.09|228.12|228.04|2
1758190700000|2025-09-18 10:18:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|42
1758190710000|2025-09-18 10:18:30|||||||||21
1758190720000|2025-09-18 10:18:40|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.94|166
1758190730000|2025-09-18 10:18:50|228.02||228.02||228.07||228.02||0
1758190740000|2025-09-18 10:19:00|228.12|228.04|228.17|228.04|228.17|228.04|228.12|228.04|112
1758190750000|2025-09-18 10:19:10||228.09||228.04||228.09||228.04|8
1758190760000|2025-09-18 10:19:20|228.12||228.17||228.17||228.12||1
1758190770000|2025-09-18 10:19:30|228.12|228.09|228.17|228.04|228.17|228.09|228.12|228.04|3
1758190780000|2025-09-18 10:19:40|228.12|228.14|228.22|228.14|228.22|228.14|228.12|228.14|7
1758190790000|2025-09-18 10:19:50|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|4
1758190800000|2025-09-18 10:20:00||228.14||228.09||228.14||228.09|3
1758190810000|2025-09-18 10:20:10|228.17|228.04|228.17|228.04|228.17|228.04|228.17|228.04|3
1758190820000|2025-09-18 10:20:20|228.12||228.17||228.17||228.12||1
1758190830000|2025-09-18 10:20:30|228.12|228.09|228.17|228.09|228.17|228.09|228.12|228.09|2
1758190840000|2025-09-18 10:20:40|228.22||228.22||228.22||228.17||24
1758190850000|2025-09-18 10:20:50|||||||||1
1758190860000|2025-09-18 10:21:00|228.17||228.22||228.22||228.17||1
1758190890000|2025-09-18 10:21:30|||||||||286
1758190900000|2025-09-18 10:21:40|228.27|228.14|228.22|228.14|228.27|228.14|228.22|228.14|12
1758190910000|2025-09-18 10:21:50|228.27||228.22||228.27||228.22||1
1758190920000|2025-09-18 10:22:00|228.27||228.22||228.27||228.22||3
1758190930000|2025-09-18 10:22:10|228.27||228.27||228.27||228.27||1
1758190940000|2025-09-18 10:22:20|228.22||228.22||228.27||228.22||2
1758190960000|2025-09-18 10:22:40|||||||||1
1758190990000|2025-09-18 10:23:10|||||||||2
1758191000000|2025-09-18 10:23:20|228.32|228.19|228.32|228.19|228.32|228.19|228.27|228.19|28
1758191010000|2025-09-18 10:23:30|228.27|228.24|228.32|228.19|228.32|228.24|228.27|228.19|62
1758191020000|2025-09-18 10:23:40|228.27||228.27||228.27||228.27||1
1758191030000|2025-09-18 10:23:50|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|25
1758191040000|2025-09-18 10:24:00|228.27|228.19|228.27|228.14|228.27|228.19|228.22|228.14|7
1758191050000|2025-09-18 10:24:10|228.22|228.19|228.27|228.14|228.27|228.19|228.22|228.14|6
1758191060000|2025-09-18 10:24:20||228.19||228.19||228.19||228.14|3
1758191070000|2025-09-18 10:24:30|228.32|228.14|228.22|228.14|228.32|228.14|228.22|228.14|6
1758191080000|2025-09-18 10:24:40|||||||||3
1758191090000|2025-09-18 10:24:50|||||||||2
1758191100000|2025-09-18 10:25:00|228.17|228.04|228.17|228.04|228.17|228.04|228.12|228.04|55
1758191110000|2025-09-18 10:25:10|228.12|227.99|228.07|227.99|228.12|228.04|228.07|227.99|9
1758191120000|2025-09-18 10:25:20|228.12|228.04|228.12|228.04|228.17|228.09|228.07|227.99|23
1758191130000|2025-09-18 10:25:30|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|3
1758191140000|2025-09-18 10:25:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|2
1758191150000|2025-09-18 10:25:50||227.99||228.04||228.04||227.99|3
1758191160000|2025-09-18 10:26:00|228.17|227.99|228.07|227.99|228.17|227.99|228.07|227.99|4
1758191170000|2025-09-18 10:26:10|||||||||2
1758191180000|2025-09-18 10:26:20|||||||||1
1758191190000|2025-09-18 10:26:30|||||||||1003
1758191200000|2025-09-18 10:26:40|||||||||2
1758191220000|2025-09-18 10:27:00|||||||||1
1758191230000|2025-09-18 10:27:10|228.12||228.12||228.12||228.07||7
1758191240000|2025-09-18 10:27:20|228.07||228.12||228.12||228.07||1
1758191250000|2025-09-18 10:27:30|228.07||228.12||228.12||228.07||0
1758191260000|2025-09-18 10:27:40||228.04||228.04||228.04||228.04|1
1758191270000|2025-09-18 10:27:50|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|30
1758191280000|2025-09-18 10:28:00|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|1
1758191290000|2025-09-18 10:28:10|||||||||1
1758191300000|2025-09-18 10:28:20|228.12||228.07||228.12||228.07||3
1758191310000|2025-09-18 10:28:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|27
1758191320000|2025-09-18 10:28:40|||||||||2
1758191330000|2025-09-18 10:28:50|228.22|228.09|228.17|228.09|228.22|228.09|228.17|228.09|20
1758191340000|2025-09-18 10:29:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.09|10
1758191350000|2025-09-18 10:29:10|||||||||8
1758191370000|2025-09-18 10:29:30|228.27||228.27||228.27||228.22||16
1758191380000|2025-09-18 10:29:40||228.19||228.19||228.19||228.19|27
1758191390000|2025-09-18 10:29:50|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|32
1758191400000|2025-09-18 10:30:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|1
1758191410000|2025-09-18 10:30:10|||||||||93
1758191420000|2025-09-18 10:30:20|||||||||2
1758191440000|2025-09-18 10:30:40|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.04|35
1758191450000|2025-09-18 10:30:50|228.12|228.04|228.07|227.94|228.12|228.04|228.07|227.94|5
1758191460000|2025-09-18 10:31:00||227.99||227.99||227.99||227.99|0
1758191470000|2025-09-18 10:31:10|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|4
1758191480000|2025-09-18 10:31:20||227.89||227.94||227.94||227.89|9
1758191490000|2025-09-18 10:31:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|2
1758191500000|2025-09-18 10:31:40|||||||||1601
1758191510000|2025-09-18 10:31:50|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.84|5
1758191520000|2025-09-18 10:32:00|228.02|227.84|227.97|227.89|228.02|227.89|227.97|227.84|46
1758191530000|2025-09-18 10:32:10|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|0
1758191540000|2025-09-18 10:32:20|228.07|227.99|228.12|227.99|228.12|227.99|228.07|227.99|1
1758191550000|2025-09-18 10:32:30||228.04||228.04||228.04||227.99|1049
1758191560000|2025-09-18 10:32:40|||||||||1
1758191570000|2025-09-18 10:32:50|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|90
1758191580000|2025-09-18 10:33:00|||||||||4
1758191590000|2025-09-18 10:33:10|228.12||228.12||228.12||228.12||0
1758191600000|2025-09-18 10:33:20|228.17|228.04|228.17|228.04|228.17|228.04|228.12|228.04|1
1758191610000|2025-09-18 10:33:30||228.09||228.09||228.09||228.04|1
1758191620000|2025-09-18 10:33:40|228.12|228.04|228.12|227.99|228.12|228.04|228.07|227.99|2
1758191630000|2025-09-18 10:33:50||228.04||228.04||228.04||227.99|0
1758191640000|2025-09-18 10:34:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.04|7
1758191650000|2025-09-18 10:34:10|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|7
1758191660000|2025-09-18 10:34:20||228.04||228.04||228.09||228.04|2
1758191670000|2025-09-18 10:34:30|228.12|227.99|228.07|227.99|228.12|227.99|228.07|227.99|7
1758191680000|2025-09-18 10:34:40|228.12||228.07||228.12||228.07||0
1758191690000|2025-09-18 10:34:50|228.12||228.12||228.12||228.07||0
1758191700000|2025-09-18 10:35:00|228.07|228.04|228.12|227.99|228.12|228.04|228.07|227.99|2
1758191710000|2025-09-18 10:35:10|228.22|228.04|228.12|228.04|228.22|228.09|228.12|228.04|8
1758191720000|2025-09-18 10:35:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|6
1758191730000|2025-09-18 10:35:30|||||||||2
1758191750000|2025-09-18 10:35:50|||||||||1
1758191760000|2025-09-18 10:36:00|228.17|228.04|228.17|228.09|228.17|228.09|228.12|228.04|8
1758191770000|2025-09-18 10:36:10|||||||||1
1758191780000|2025-09-18 10:36:20|228.22||228.22||228.22||228.22||0
1758191790000|2025-09-18 10:36:30|228.17||228.17||228.17||228.17||0
1758191800000|2025-09-18 10:36:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|9
1758191810000|2025-09-18 10:36:50|228.17||228.17||228.17||228.17||1
1758191820000|2025-09-18 10:37:00|228.12|228.09|228.17|228.04|228.17|228.09|228.12|228.04|0
1758191830000|2025-09-18 10:37:10|228.12|228.09|228.17|228.04|228.17|228.09|228.12|228.04|16
1758191840000|2025-09-18 10:37:20||228.09||228.09||228.09||228.04|1
1758191850000|2025-09-18 10:37:30||228.04||228.04||228.04||228.04|4
1758191880000|2025-09-18 10:38:00|228.12|228.09|228.07|227.94|228.12|228.09|228.07|227.94|58
1758191890000|2025-09-18 10:38:10|228.02|227.89|227.97|227.89|228.02|227.89|227.97|227.89|8
1758191900000|2025-09-18 10:38:20|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|6
1758191910000|2025-09-18 10:38:30||227.89||227.89||227.89||227.84|0
1758191920000|2025-09-18 10:38:40||227.84||227.89||227.89||227.84|2
1758191930000|2025-09-18 10:38:50|||||||||1
1758191940000|2025-09-18 10:39:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|57
1758191950000|2025-09-18 10:39:10|||||||||1
1758191960000|2025-09-18 10:39:20|||||||||1
1758191970000|2025-09-18 10:39:30|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|6
1758191980000|2025-09-18 10:39:40|||||||||1
1758191990000|2025-09-18 10:39:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|93
1758192000000|2025-09-18 10:40:00|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|223
1758192010000|2025-09-18 10:40:10|228.02||228.07||228.07||228.02||1
1758192020000|2025-09-18 10:40:20|228.02||228.07||228.07||228.02||0
1758192030000|2025-09-18 10:40:30|228.02||228.07||228.07||228.02||1
1758192040000|2025-09-18 10:40:40|228.02||228.02||228.07||228.02||3
1758192050000|2025-09-18 10:40:50|228.07||228.07||228.07||228.02||1
1758192060000|2025-09-18 10:41:00|228.02||228.02||228.02||228.02||426
1758192070000|2025-09-18 10:41:10|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|64
1758192080000|2025-09-18 10:41:20||227.89||227.84||227.89||227.84|1
1758192090000|2025-09-18 10:41:30||227.89||227.89||227.89||227.89|1
1758192100000|2025-09-18 10:41:40||227.84||227.84||227.84||227.84|1
1758192110000|2025-09-18 10:41:50||227.89||227.89||227.89||227.89|3
1758192120000|2025-09-18 10:42:00||227.84||227.89||227.89||227.84|3
1758192130000|2025-09-18 10:42:10|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|13
1758192140000|2025-09-18 10:42:20|||||||||1
1758192160000|2025-09-18 10:42:40|228.12|228.04|228.12|227.99|228.12|228.04|228.07|227.99|36
1758192170000|2025-09-18 10:42:50|228.07||228.07||228.12||228.07||0
1758192180000|2025-09-18 10:43:00|228.12||228.12||228.12||228.07||2
1758192190000|2025-09-18 10:43:10|228.07|228.04|228.12|227.99|228.12|228.04|228.07|227.99|4
1758192200000|2025-09-18 10:43:20|228.07|228.04|228.12|227.99|228.12|228.04|228.07|227.99|1
1758192210000|2025-09-18 10:43:30|||||||||1
1758192220000|2025-09-18 10:43:40|228.07||228.07||228.07||228.07||1
1758192230000|2025-09-18 10:43:50|228.12||228.12||228.12||228.12||1
1758192240000|2025-09-18 10:44:00|228.07||228.12||228.12||228.07||1
1758192260000|2025-09-18 10:44:20|228.07||228.07||228.07||228.07||1
1758192270000|2025-09-18 10:44:30|228.12||228.07||228.12||228.07||0
1758192280000|2025-09-18 10:44:40|228.12||228.12||228.12||228.12||1
1758192290000|2025-09-18 10:44:50|228.07||228.07||228.12||228.07||1
1758192300000|2025-09-18 10:45:00|228.12||228.07||228.12||228.07||1
1758192310000|2025-09-18 10:45:10|||||||||3
1758192330000|2025-09-18 10:45:30|||||||||3
1758192350000|2025-09-18 10:45:50|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.84|112
1758192360000|2025-09-18 10:46:00|||||||||1
1758192370000|2025-09-18 10:46:10|||||||||300
1758192380000|2025-09-18 10:46:20|||||||||1
1758192390000|2025-09-18 10:46:30|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|13
1758192410000|2025-09-18 10:46:50|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|6
1758192420000|2025-09-18 10:47:00||227.94||227.89||227.94||227.89|1
1758192430000|2025-09-18 10:47:10|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.89|1
1758192440000|2025-09-18 10:47:20|227.97|227.89|228.02|227.89|228.02|227.94|227.97|227.89|2
1758192450000|2025-09-18 10:47:30||227.94||227.94||227.94||227.94|0
1758192460000|2025-09-18 10:47:40|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|15
1758192470000|2025-09-18 10:47:50|||||||||12
1758192480000|2025-09-18 10:48:00|228.17|228.04|228.22|228.09|228.22|228.09|228.17|228.04|185
1758192490000|2025-09-18 10:48:10|228.17||228.22||228.22||228.17||1
1758192500000|2025-09-18 10:48:20|228.17||228.17||228.17||228.17||1
1758192510000|2025-09-18 10:48:30|||||||||1
1758192520000|2025-09-18 10:48:40|228.22||228.22||228.22||228.22||2
1758192530000|2025-09-18 10:48:50|228.17||228.17||228.22||228.17||1
1758192540000|2025-09-18 10:49:00|228.22|228.14|228.22|228.14|228.32|228.19|228.22|228.14|67
1758192550000|2025-09-18 10:49:10|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|74
1758192560000|2025-09-18 10:49:20|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|80
1758192570000|2025-09-18 10:49:30|||||||||7
1758192590000|2025-09-18 10:49:50|||||||||2
1758192620000|2025-09-18 10:50:20|||||||||2
1758192640000|2025-09-18 10:50:40|||||||||1
1758192650000|2025-09-18 10:50:50|||||||||1
1758192660000|2025-09-18 10:51:00|228.27||228.27||228.27||228.27||16
1758192670000|2025-09-18 10:51:10|228.22||228.27||228.27||228.22||2
1758192680000|2025-09-18 10:51:20|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.19|16
1758192690000|2025-09-18 10:51:30|||||||||3
1758192700000|2025-09-18 10:51:40|||||||||84
1758192720000|2025-09-18 10:52:00|||||||||3
1758192730000|2025-09-18 10:52:10|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|12
1758192740000|2025-09-18 10:52:20|||||||||18
1758192750000|2025-09-18 10:52:30|||||||||15
1758192770000|2025-09-18 10:52:50|||||||||2
1758192780000|2025-09-18 10:53:00|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|12
1758192790000|2025-09-18 10:53:10|228.27|228.24|228.27|228.19|228.27|228.24|228.27|228.19|1
1758192810000|2025-09-18 10:53:30|||||||||27
1758192820000|2025-09-18 10:53:40|228.32||228.27||228.32||228.27||10
1758192830000|2025-09-18 10:53:50|228.32||228.27||228.32||228.27||1392
1758192840000|2025-09-18 10:54:00|||||||||1
1758192870000|2025-09-18 10:54:30|||||||||59
1758192900000|2025-09-18 10:55:00|||||||||1
1758192910000|2025-09-18 10:55:10|||||||||132
1758192920000|2025-09-18 10:55:20|228.32||228.32||228.32||228.32||12
1758192930000|2025-09-18 10:55:30||228.24||228.24||228.24||228.24|1
1758192950000|2025-09-18 10:55:50|228.27|228.19|228.27|228.19|228.32|228.19|228.27|228.19|61
1758192960000|2025-09-18 10:56:00|||||||||24
1758192970000|2025-09-18 10:56:10|||||||||40
1758192980000|2025-09-18 10:56:20|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|57
1758192990000|2025-09-18 10:56:30|||||||||4
1758193000000|2025-09-18 10:56:40|||||||||133
1758193010000|2025-09-18 10:56:50|||||||||139
1758193030000|2025-09-18 10:57:10||228.09||228.09||228.09||228.09|46
1758193040000|2025-09-18 10:57:20|228.17|228.04|228.17|228.04|228.17|228.04|228.12|228.04|13
1758193050000|2025-09-18 10:57:30|228.12|227.99|228.07|227.94|228.12|227.99|228.07|227.94|6
1758193060000|2025-09-18 10:57:40||227.99||227.99||227.99||227.99|21
1758193070000|2025-09-18 10:57:50|228.12||228.12||228.12||228.12||23
1758193080000|2025-09-18 10:58:00|228.07||228.12||228.12||228.07||0
1758193090000|2025-09-18 10:58:10|228.07||228.12||228.12||228.07||0
1758193100000|2025-09-18 10:58:20|228.07||228.12||228.12||228.07||286
1758193110000|2025-09-18 10:58:30|228.07|228.04|228.17|228.04|228.17|228.04|228.07|228.04|16
1758193120000|2025-09-18 10:58:40|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|31
1758193130000|2025-09-18 10:58:50|||||||||1
1758193140000|2025-09-18 10:59:00|228.17|228.04|228.17|228.04|228.17|228.04|228.17|228.04|470
1758193150000|2025-09-18 10:59:10||228.09||228.09||228.09||228.09|3
1758193170000|2025-09-18 10:59:30|228.22||228.22||228.22||228.22||34
1758193180000|2025-09-18 10:59:40|228.17||228.17||228.17||228.17||41
1758193190000|2025-09-18 10:59:50|228.22|228.04|228.17|228.04|228.22|228.04|228.12|228.04|22
1758193200000|2025-09-18 11:00:00|228.22|228.09|228.17|228.09|228.22|228.09|228.17|228.09|2
1758193210000|2025-09-18 11:00:10|228.22|228.04|228.32|228.14|228.32|228.14|228.22|228.04|4
1758193220000|2025-09-18 11:00:20|228.27|228.19|228.32|228.19|228.32|228.19|228.22|228.14|7
1758193230000|2025-09-18 11:00:30|228.37|228.24|228.37|228.24|228.37|228.24|228.37|228.19|1
1758193240000|2025-09-18 11:00:40|228.32|228.29|228.37|228.19|228.37|228.29|228.32|228.19|33
1758193250000|2025-09-18 11:00:50|228.32|228.24|228.32|228.19|228.32|228.24|228.27|228.14|18
1758193260000|2025-09-18 11:01:00|228.27||228.27||228.32||228.27||30
1758193270000|2025-09-18 11:01:10|228.22|228.14|228.07|227.94|228.22|228.19|228.07|227.94|34
1758193280000|2025-09-18 11:01:20|228.02||228.07||228.07||228.02||1
1758193290000|2025-09-18 11:01:30|228.02||228.02||228.07||228.02||0
1758193300000|2025-09-18 11:01:40|228.07|227.99|228.12|227.99|228.12|228.04|228.07|227.99|54
1758193310000|2025-09-18 11:01:50|228.07||228.07||228.07||228.07||0
1758193320000|2025-09-18 11:02:00||227.94||227.99||227.99||227.94|1
1758193330000|2025-09-18 11:02:10|||||||||1
1758193340000|2025-09-18 11:02:20|||||||||7
1758193350000|2025-09-18 11:02:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|26
1758193360000|2025-09-18 11:02:40|228.07|227.99|228.07|227.94|228.07|227.99|228.07|227.94|2
1758193370000|2025-09-18 11:02:50||227.99||227.99||227.99||227.99|0
1758193380000|2025-09-18 11:03:00|228.12||228.12||228.12||228.12||4
1758193390000|2025-09-18 11:03:10|228.17|228.04|228.12|228.04|228.17|228.04|228.12|228.04|1
1758193400000|2025-09-18 11:03:20|||||||||1
1758193410000|2025-09-18 11:03:30|228.17|228.09|228.12|228.04|228.22|228.14|228.12|227.99|121
1758193420000|2025-09-18 11:03:40||227.99||227.99||227.99||227.99|0
1758193430000|2025-09-18 11:03:50|228.07||228.12||228.12||228.07||9
1758193440000|2025-09-18 11:04:00|228.07|228.04|228.12|228.04|228.12|228.04|228.07|228.04|6
1758193460000|2025-09-18 11:04:20|||||||||1
1758193480000|2025-09-18 11:04:40|||||||||1
1758193490000|2025-09-18 11:04:50|228.17|228.09|228.17|228.04|228.17|228.09|228.17|228.04|35
1758193510000|2025-09-18 11:05:10|228.12||228.12||228.17||228.12||1
1758193520000|2025-09-18 11:05:20|228.07|227.94|228.02|227.94|228.07|227.94|228.02|227.94|13
1758193530000|2025-09-18 11:05:30|||||||||3
1758193540000|2025-09-18 11:05:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|17
1758193560000|2025-09-18 11:06:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|11
1758193570000|2025-09-18 11:06:10|228.07|227.89|228.02|227.89|228.07|227.89|228.02|227.89|24
1758193580000|2025-09-18 11:06:20|227.97||228.02||228.02||227.97||4
1758193590000|2025-09-18 11:06:30|227.97||228.02||228.02||227.97||6
1758193600000|2025-09-18 11:06:40||227.94||227.94||227.94||227.94|0
1758193610000|2025-09-18 11:06:50|||||||||1
1758193620000|2025-09-18 11:07:00|228.07|227.99|228.02|227.94|228.12|228.04|228.02|227.94|137
1758193630000|2025-09-18 11:07:10|228.07|227.99|228.07|227.94|228.07|227.99|228.07|227.94|7
1758193640000|2025-09-18 11:07:20|228.12|227.99|228.17|228.09|228.17|228.09|228.12|227.99|8
1758193650000|2025-09-18 11:07:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|1
1758193660000|2025-09-18 11:07:40|228.17|228.09|228.17|228.04|228.22|228.09|228.17|228.04|6
1758193670000|2025-09-18 11:07:50|228.12||228.17||228.17||228.12||1
1758193680000|2025-09-18 11:08:00|228.12|228.09|228.12|228.04|228.17|228.09|228.12|228.04|3
1758193690000|2025-09-18 11:08:10|||||||||2
1758193700000|2025-09-18 11:08:20|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|22
1758193710000|2025-09-18 11:08:30|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|36
1758193720000|2025-09-18 11:08:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|12
1758193730000|2025-09-18 11:08:50|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|5
1758193740000|2025-09-18 11:09:00|228.17||228.17||228.17||228.17||2
1758193750000|2025-09-18 11:09:10|228.12|227.94|228.02|227.94|228.17|227.94|228.02|227.94|6
1758193760000|2025-09-18 11:09:20|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|1
1758193770000|2025-09-18 11:09:30|228.02|227.94|228.17|228.09|228.17|228.09|228.02|227.94|44
1758193780000|2025-09-18 11:09:40|228.22|228.14|228.17|228.09|228.27|228.14|228.17|228.09|33
1758193790000|2025-09-18 11:09:50|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|1
1758193800000|2025-09-18 11:10:00|||||||||1
1758193810000|2025-09-18 11:10:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|6
1758193820000|2025-09-18 11:10:20|228.17|228.09|228.27|228.19|228.27|228.19|228.17|228.09|21
1758193830000|2025-09-18 11:10:30|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|4
1758193840000|2025-09-18 11:10:40|228.17|228.14|228.22|228.14|228.22|228.14|228.17|228.14|7
1758193850000|2025-09-18 11:10:50|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.04|52
1758193860000|2025-09-18 11:11:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|5
1758193870000|2025-09-18 11:11:10|228.17|228.09|228.17|228.09|228.22|228.09|228.17|228.09|40
1758193880000|2025-09-18 11:11:20|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|6
1758193890000|2025-09-18 11:11:30|228.12|228.04|228.17|228.04|228.17|228.04|228.12|228.04|1
1758193900000|2025-09-18 11:11:40|228.22|228.09|228.22|228.09|228.22|228.14|228.22|228.09|9
1758193910000|2025-09-18 11:11:50|228.17||228.17||228.22||228.17||0
1758193920000|2025-09-18 11:12:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.09|2
1758193930000|2025-09-18 11:12:10|228.17|228.04|228.17|228.09|228.17|228.09|228.17|228.04|42
1758193940000|2025-09-18 11:12:20|228.12|228.04|228.17|228.04|228.17|228.04|228.12|228.04|1
1758193950000|2025-09-18 11:12:30|228.12||228.17||228.17||228.12||1
1758193960000|2025-09-18 11:12:40|228.12||228.17||228.17||228.12||0
1758193970000|2025-09-18 11:12:50|228.12||228.12||228.17||228.12||501
1758193980000|2025-09-18 11:13:00|||||||||1
1758193990000|2025-09-18 11:13:10|||||||||7
1758194000000|2025-09-18 11:13:20|228.07|227.99|228.07|227.94|228.07|227.99|228.02|227.94|21
1758194010000|2025-09-18 11:13:30|228.12|227.99|228.12|227.99|228.12|227.99|228.07|227.99|0
1758194020000|2025-09-18 11:13:40|228.07||228.12||228.12||228.07||1
1758194030000|2025-09-18 11:13:50|228.07||228.07||228.12||228.07||1141
1758194040000|2025-09-18 11:14:00|228.12|228.04|228.22|228.09|228.22|228.14|228.12|228.04|52
1758194050000|2025-09-18 11:14:10|228.17|228.14|228.22|228.09|228.22|228.14|228.17|228.09|32
1758194060000|2025-09-18 11:14:20|228.17||228.17||228.17||228.17||0
1758194070000|2025-09-18 11:14:30|228.22||228.17||228.22||228.17||1
1758194080000|2025-09-18 11:14:40|228.22||228.22||228.22||228.17||1
1758194090000|2025-09-18 11:14:50|228.17|227.94|228.07|227.94|228.22|227.94|228.07|227.94|95
1758194100000|2025-09-18 11:15:00|228.12|227.99|228.17|228.09|228.17|228.09|228.12|227.99|5203
1758194110000|2025-09-18 11:15:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|974
1758194120000|2025-09-18 11:15:20||228.09||228.14||228.14||228.09|49
1758194130000|2025-09-18 11:15:30|228.27|228.09|228.12|228.04|228.27|228.14|228.12|228.04|8
1758194140000|2025-09-18 11:15:40|228.17||228.12||228.17||228.12||0
1758194150000|2025-09-18 11:15:50|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|1
1758194160000|2025-09-18 11:16:00||228.04||228.09||228.09||228.04|1
1758194170000|2025-09-18 11:16:10||228.04||228.04||228.04||228.04|3
1758194180000|2025-09-18 11:16:20|228.12|228.09|228.17|228.09|228.17|228.09|228.12|228.09|14
1758194190000|2025-09-18 11:16:30|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|6
1758194200000|2025-09-18 11:16:40|||||||||1000
1758194210000|2025-09-18 11:16:50|228.27|228.19|228.17|228.09|228.27|228.19|228.17|228.09|41
1758194220000|2025-09-18 11:17:00|228.22||228.22||228.22||228.22||1
1758194230000|2025-09-18 11:17:10|228.17||228.22||228.22||228.17||2
1758194240000|2025-09-18 11:17:20|228.17||228.17||228.17||228.17||0
1758194250000|2025-09-18 11:17:30|228.22||228.17||228.22||228.17||1
1758194260000|2025-09-18 11:17:40|||||||||1
1758194270000|2025-09-18 11:17:50|||||||||7
1758194280000|2025-09-18 11:18:00|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|210
1758194290000|2025-09-18 11:18:10|228.12||228.12||228.12||228.07||0
1758194300000|2025-09-18 11:18:20|228.07||228.07||228.07||228.07||0
1758194310000|2025-09-18 11:18:30|228.12||228.07||228.12||228.07||1
1758194320000|2025-09-18 11:18:40|228.12||228.07||228.12||228.07||1
1758194330000|2025-09-18 11:18:50|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|60
1758194340000|2025-09-18 11:19:00|228.07|227.89|227.87|227.79|228.07|227.89|227.87|227.74|96
1758194350000|2025-09-18 11:19:10|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|3
1758194360000|2025-09-18 11:19:20||227.74||227.74||227.74||227.74|1
1758194370000|2025-09-18 11:19:30||227.69||227.69||227.74||227.69|5
1758194380000|2025-09-18 11:19:40||227.74||227.69||227.74||227.69|1
1758194390000|2025-09-18 11:19:50|227.87|227.74|227.87|227.79|227.87|227.79|227.87|227.74|9
1758194400000|2025-09-18 11:20:00|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.69|7
1758194410000|2025-09-18 11:20:10|227.82||227.82||227.82||227.82||1
1758194420000|2025-09-18 11:20:20|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|1
1758194430000|2025-09-18 11:20:30||227.74||227.79||227.79||227.74|153
1758194440000|2025-09-18 11:20:40|||||||||8
1758194460000|2025-09-18 11:21:00|227.92|227.89|227.97|227.89|227.97|227.89|227.92|227.89|49
1758194470000|2025-09-18 11:21:10||227.84||227.89||227.89||227.84|4
1758194480000|2025-09-18 11:21:20|228.02||227.97||228.02||227.97||0
1758194490000|2025-09-18 11:21:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.89|1
1758194500000|2025-09-18 11:21:40||227.89||227.89||227.89||227.89|3
1758194510000|2025-09-18 11:21:50|227.97||228.02||228.02||227.97||2
1758194520000|2025-09-18 11:22:00|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|0
1758194530000|2025-09-18 11:22:10||227.94||227.94||227.94||227.89|1
1758194540000|2025-09-18 11:22:20|228.07|227.99|228.02|227.89|228.07|227.99|228.02|227.89|2
1758194550000|2025-09-18 11:22:30|227.97||228.02||228.02||227.97||4
1758194560000|2025-09-18 11:22:40|227.97||227.97||228.02||227.97||88
1758194570000|2025-09-18 11:22:50|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|70
1758194580000|2025-09-18 11:23:00|227.92|227.89|228.02|227.89|228.02|227.94|227.92|227.89|1
1758194590000|2025-09-18 11:23:10|||||||||1
1758194610000|2025-09-18 11:23:30|228.07|227.94|228.22|228.09|228.22|228.09|228.07|227.94|10
1758194620000|2025-09-18 11:23:40|228.27|228.14|228.27|228.14|228.27|228.14|228.27|228.14|1
1758194630000|2025-09-18 11:23:50||228.19||228.14||228.19||228.14|0
1758194640000|2025-09-18 11:24:00|228.32|228.19|228.27|228.19|228.32|228.19|228.27|228.14|49
1758194650000|2025-09-18 11:24:10|228.32|228.24|228.32|228.19|228.32|228.24|228.27|228.14|2
1758194660000|2025-09-18 11:24:20||228.14||228.19||228.19||228.14|1
1758194670000|2025-09-18 11:24:30|228.37|228.24|228.32|228.24|228.37|228.24|228.32|228.24|3
1758194680000|2025-09-18 11:24:40|228.37|228.19|228.32|228.19|228.37|228.19|228.32|228.19|1
1758194690000|2025-09-18 11:24:50|228.27||228.27||228.27||228.27||1
1758194700000|2025-09-18 11:25:00|228.22|228.09|228.27|228.19|228.27|228.19|228.22|228.09|7
1758194710000|2025-09-18 11:25:10|228.32|228.24|228.27|228.14|228.32|228.24|228.27|228.14|1
1758194720000|2025-09-18 11:25:20|228.22|228.19|228.22|228.14|228.22|228.19|228.22|228.14|9
1758194730000|2025-09-18 11:25:30|228.32|228.19|228.32|228.19|228.32|228.19|228.32|228.19|8
1758194740000|2025-09-18 11:25:40|228.27|228.14|228.27|228.14|228.27|228.14|228.27|228.14|4
1758194750000|2025-09-18 11:25:50|228.22||228.27||228.27||228.22||2
1758194760000|2025-09-18 11:26:00||228.09||228.19||228.19||228.09|1
1758194770000|2025-09-18 11:26:10|228.32||228.27||228.32||228.27||1
1758194790000|2025-09-18 11:26:30||228.14||228.14||228.14||228.14|27
1758194800000|2025-09-18 11:26:40||228.19||228.14||228.19||228.14|1001
1758194810000|2025-09-18 11:26:50|||||||||1
1758194820000|2025-09-18 11:27:00||228.19||228.14||228.19||228.14|2
1758194830000|2025-09-18 11:27:10|228.32|228.19|228.32|228.19|228.32|228.24|228.32|228.19|19
1758194840000|2025-09-18 11:27:20|||||||||1
1758194850000|2025-09-18 11:27:30|228.27|228.24|228.27|228.19|228.27|228.24|228.27|228.19|3
1758194860000|2025-09-18 11:27:40|228.22|228.14|228.27|228.14|228.27|228.14|228.22|228.14|0
1758194870000|2025-09-18 11:27:50|228.22||228.22||228.22||228.22||0
1758194880000|2025-09-18 11:28:00|||||||||1
1758194890000|2025-09-18 11:28:10|||||||||3
1758194900000|2025-09-18 11:28:20|||||||||2
1758194910000|2025-09-18 11:28:30|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|39
1758194920000|2025-09-18 11:28:40|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|3
1758194930000|2025-09-18 11:28:50|228.17||228.22||228.22||228.17||1
1758194940000|2025-09-18 11:29:00|||||||||1
1758194950000|2025-09-18 11:29:10|||||||||2
1758194960000|2025-09-18 11:29:20|228.17||228.17||228.17||228.17||5
1758194980000|2025-09-18 11:29:40|||||||||1
1758195000000|2025-09-18 11:30:00|||||||||2
1758195010000|2025-09-18 11:30:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|97
1758195020000|2025-09-18 11:30:20|||||||||1
1758195030000|2025-09-18 11:30:30|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|9
1758195040000|2025-09-18 11:30:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|0
1758195050000|2025-09-18 11:30:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|10
1758195060000|2025-09-18 11:31:00|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|97
1758195070000|2025-09-18 11:31:10|228.37||228.42||228.42||228.37||0
1758195080000|2025-09-18 11:31:20|228.47|228.34|228.47|228.39|228.52|228.39|228.47|228.34|12
1758195100000|2025-09-18 11:31:40|228.52||228.52||228.52||228.52||14
1758195110000|2025-09-18 11:31:50|228.57|228.44|228.57|228.49|228.57|228.49|228.57|228.44|21
1758195120000|2025-09-18 11:32:00|228.62||228.62||228.62||228.57||1
1758195130000|2025-09-18 11:32:10|228.57||228.57||228.57||228.57||1
1758195140000|2025-09-18 11:32:20|228.62|228.54|228.62|228.49|228.62|228.54|228.57|228.49|19
1758195150000|2025-09-18 11:32:30|228.57|228.54|228.62|228.49|228.62|228.54|228.57|228.49|60
1758195160000|2025-09-18 11:32:40|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.54|21
1758195170000|2025-09-18 11:32:50|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|39
1758195180000|2025-09-18 11:33:00|228.57||228.62||228.62||228.57||0
1758195190000|2025-09-18 11:33:10|228.57||228.57||228.62||228.57||1
1758195200000|2025-09-18 11:33:20|228.52|228.44|228.57|228.44|228.57|228.44|228.52|228.44|8
1758195210000|2025-09-18 11:33:30||228.49||228.44||228.49||228.44|9
1758195220000|2025-09-18 11:33:40|228.52|228.49|228.52|228.44|228.57|228.49|228.52|228.44|4
1758195230000|2025-09-18 11:33:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|0
1758195240000|2025-09-18 11:34:00|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|2
1758195250000|2025-09-18 11:34:10|228.57|228.54|228.57|228.49|228.57|228.54|228.57|228.49|34
1758195260000|2025-09-18 11:34:20|||||||||1502
1758195270000|2025-09-18 11:34:30|228.52|228.44|228.57|228.44|228.57|228.44|228.52|228.44|52
1758195280000|2025-09-18 11:34:40|228.52|228.49|228.52|228.44|228.52|228.49|228.52|228.44|801
1758195290000|2025-09-18 11:34:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|4
1758195300000|2025-09-18 11:35:00|228.52|228.44|228.57|228.44|228.57|228.49|228.52|228.44|206
1758195310000|2025-09-18 11:35:10||228.49||228.49||228.49||228.49|3
1758195320000|2025-09-18 11:35:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|3
1758195330000|2025-09-18 11:35:30|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|106
1758195350000|2025-09-18 11:35:50|228.47|228.39|228.37|228.24|228.47|228.39|228.37|228.24|10
1758195360000|2025-09-18 11:36:00|228.32|228.19|228.37|228.29|228.37|228.29|228.32|228.19|203
1758195370000|2025-09-18 11:36:10|||||||||3
1758195380000|2025-09-18 11:36:20|228.42||228.37||228.42||228.37||1
1758195390000|2025-09-18 11:36:30|228.32|228.24|228.37|228.24|228.37|228.24|228.32|228.24|13
1758195400000|2025-09-18 11:36:40|228.32|228.19|228.32|228.24|228.37|228.24|228.32|228.19|10
1758195410000|2025-09-18 11:36:50|228.27|228.14|228.22|228.14|228.27|228.14|228.22|228.14|2
1758195420000|2025-09-18 11:37:00|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|2
1758195430000|2025-09-18 11:37:10|228.22|228.09|228.17|228.09|228.22|228.09|228.17|228.09|3
1758195440000|2025-09-18 11:37:20|228.22|228.14|228.22|228.09|228.22|228.14|228.17|228.09|10
1758195450000|2025-09-18 11:37:30|228.17|227.99|227.97|227.89|228.17|227.99|227.87|227.79|152
1758195460000|2025-09-18 11:37:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|112
1758195470000|2025-09-18 11:37:50|227.97|227.84|227.92|227.84|227.97|227.84|227.92|227.79|59
1758195480000|2025-09-18 11:38:00|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|3
1758195490000|2025-09-18 11:38:10|227.97||227.92||227.97||227.92||2
1758195500000|2025-09-18 11:38:20|||||||||4
1758195510000|2025-09-18 11:38:30|227.97||227.97||227.97||227.92||1
1758195520000|2025-09-18 11:38:40||227.89||227.84||227.89||227.84|2
1758195530000|2025-09-18 11:38:50|227.92|227.89|227.97|227.89|227.97|227.89|227.92|227.89|6
1758195540000|2025-09-18 11:39:00|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|3
1758195550000|2025-09-18 11:39:10|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|2
1758195560000|2025-09-18 11:39:20|228.12|227.99|228.12|228.04|228.12|228.04|228.07|227.99|0
1758195570000|2025-09-18 11:39:30|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|8
1758195590000|2025-09-18 11:39:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|9
1758195600000|2025-09-18 11:40:00|||||||||2
1758195610000|2025-09-18 11:40:10|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|4
1758195620000|2025-09-18 11:40:20|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|4
1758195630000|2025-09-18 11:40:30|227.97|227.84|227.92|227.84|227.97|227.84|227.87|227.79|13
1758195640000|2025-09-18 11:40:40||227.79||227.79||227.79||227.79|4
1758195650000|2025-09-18 11:40:50|||||||||1
1758195660000|2025-09-18 11:41:00|227.87|227.84|227.92|227.79|227.92|227.84|227.87|227.79|3
1758195680000|2025-09-18 11:41:20|227.87||227.92||227.92||227.87||1
1758195690000|2025-09-18 11:41:30||227.84||227.84||227.84||227.84|2
1758195700000|2025-09-18 11:41:40|||||||||1
1758195710000|2025-09-18 11:41:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|58
1758195720000|2025-09-18 11:42:00|227.92|227.74|227.87|227.74|227.92|227.74|227.82|227.74|9
1758195730000|2025-09-18 11:42:10|227.82|227.69|227.72|227.64|227.82|227.69|227.72|227.64|27
1758195740000|2025-09-18 11:42:20|227.77||227.77||227.77||227.72||1
1758195750000|2025-09-18 11:42:30|227.72||227.72||227.72||227.72||0
1758195760000|2025-09-18 11:42:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|10
1758195770000|2025-09-18 11:42:50|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.44|8
1758195780000|2025-09-18 11:43:00||227.44||227.44||227.44||227.44|4
1758195790000|2025-09-18 11:43:10|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|3
1758195800000|2025-09-18 11:43:20|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.54|5
1758195810000|2025-09-18 11:43:30|||||||||1
1758195820000|2025-09-18 11:43:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|46
1758195830000|2025-09-18 11:43:50|227.82||227.77||227.82||227.77||2
1758195840000|2025-09-18 11:44:00|227.82|227.74|227.82|227.74|227.87|227.74|227.77|227.69|4
1758195850000|2025-09-18 11:44:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|29
1758195860000|2025-09-18 11:44:20|||||||||1
1758195870000|2025-09-18 11:44:30|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|140
1758195880000|2025-09-18 11:44:40|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|6
1758195890000|2025-09-18 11:44:50|227.67|227.54|227.62|227.54|227.67|227.54|227.62|227.54|3
1758195900000|2025-09-18 11:45:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|14
1758195910000|2025-09-18 11:45:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|3
1758195920000|2025-09-18 11:45:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|8
1758195930000|2025-09-18 11:45:30|227.67|227.59|227.62|227.54|227.72|227.64|227.62|227.54|117
1758195940000|2025-09-18 11:45:40|227.57|227.44|227.57|227.44|227.57|227.44|227.57|227.44|48
1758195950000|2025-09-18 11:45:50|227.52||227.57||227.57||227.52||0
1758195960000|2025-09-18 11:46:00|227.52|227.49|227.52|227.39|227.52|227.49|227.47|227.39|8
1758195970000|2025-09-18 11:46:10||227.44||227.44||227.44||227.39|2
1758195980000|2025-09-18 11:46:20||227.39||227.39||227.44||227.39|5
1758195990000|2025-09-18 11:46:30||227.44||227.39||227.44||227.39|2
1758196000000|2025-09-18 11:46:40|227.57|227.44|227.52|227.44|227.57|227.44|227.52|227.39|2
1758196010000|2025-09-18 11:46:50|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|2
1758196020000|2025-09-18 11:47:00|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|5
1758196030000|2025-09-18 11:47:10|227.62|227.49|227.62|227.49|227.62|227.49|227.62|227.49|2
1758196040000|2025-09-18 11:47:20|227.72|227.54|227.72|227.59|227.72|227.59|227.72|227.54|37
1758196050000|2025-09-18 11:47:30|227.67||227.72||227.72||227.67||0
1758196060000|2025-09-18 11:47:40|227.67||227.72||227.72||227.67||155
1758196070000|2025-09-18 11:47:50|||||||||2
1758196080000|2025-09-18 11:48:00|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.59|13
1758196090000|2025-09-18 11:48:10|227.77||227.72||227.77||227.72||11
1758196100000|2025-09-18 11:48:20|||||||||5
1758196110000|2025-09-18 11:48:30|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|1
1758196120000|2025-09-18 11:48:40|||||||||1
1758196130000|2025-09-18 11:48:50|||||||||2
1758196140000|2025-09-18 11:49:00|227.67|227.59|227.67|227.54|227.72|227.64|227.62|227.54|445
1758196150000|2025-09-18 11:49:10|227.62|227.59|227.62|227.54|227.62|227.59|227.62|227.54|67
1758196160000|2025-09-18 11:49:20|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|95
1758196170000|2025-09-18 11:49:30|227.62||227.62||227.62||227.62||6
1758196180000|2025-09-18 11:49:40|227.57|227.54|227.57|227.49|227.57|227.54|227.57|227.49|57
1758196200000|2025-09-18 11:50:00|227.62|227.54|227.62|227.49|227.62|227.54|227.62|227.49|12
1758196210000|2025-09-18 11:50:10|227.47|227.54|227.47|227.39|227.47|227.54|227.47|227.39|16
1758196220000|2025-09-18 11:50:20|227.52|227.34|227.52|227.39|227.52|227.39|227.52|227.34|1
1758196230000|2025-09-18 11:50:30||227.44||227.39||227.44||227.39|3
1758196240000|2025-09-18 11:50:40||227.44||227.44||227.44||227.39|9
1758196250000|2025-09-18 11:50:50|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.44|11
1758196260000|2025-09-18 11:51:00|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|3
1758196270000|2025-09-18 11:51:10|||||||||1
1758196280000|2025-09-18 11:51:20|227.62|227.59|227.67|227.59|227.67|227.59|227.62|227.59|12
1758196290000|2025-09-18 11:51:30||227.54||227.54||227.54||227.54|8
1758196300000|2025-09-18 11:51:40||227.59||227.59||227.59||227.59|0
1758196310000|2025-09-18 11:51:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|162
1758196320000|2025-09-18 11:52:00|227.67|227.59|227.72|227.59|227.72|227.64|227.67|227.59|54
1758196330000|2025-09-18 11:52:10|227.67|227.54|227.67|227.54|227.67|227.54|227.62|227.54|25
1758196340000|2025-09-18 11:52:20|227.62||227.62||227.67||227.62||10
1758196350000|2025-09-18 11:52:30||227.49||227.49||227.49||227.49|7
1758196360000|2025-09-18 11:52:40|227.57||227.62||227.62||227.57||8
1758196370000|2025-09-18 11:52:50|227.57||227.57||227.62||227.57||5
1758196380000|2025-09-18 11:53:00|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|3
1758196390000|2025-09-18 11:53:10|227.62||227.62||227.62||227.62||1
1758196400000|2025-09-18 11:53:20|227.57||227.57||227.57||227.57||0
1758196410000|2025-09-18 11:53:30|||||||||1
1758196430000|2025-09-18 11:53:50|||||||||1
1758196440000|2025-09-18 11:54:00|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|59
1758196450000|2025-09-18 11:54:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.44|3
1758196460000|2025-09-18 11:54:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|5
1758196470000|2025-09-18 11:54:30|227.72|227.59|227.67|227.59|227.72|227.64|227.67|227.59|77
1758196480000|2025-09-18 11:54:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|8
1758196490000|2025-09-18 11:54:50||227.49||227.49||227.54||227.49|3
1758196500000|2025-09-18 11:55:00|227.57|227.44|227.52|227.44|227.57|227.49|227.52|227.44|1
1758196510000|2025-09-18 11:55:10|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|2
1758196520000|2025-09-18 11:55:20|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.54|1
1758196530000|2025-09-18 11:55:30|227.57|227.49|227.57|227.49|227.57|227.54|227.57|227.49|2
1758196540000|2025-09-18 11:55:40|||||||||1
1758196550000|2025-09-18 11:55:50|227.62||227.62||227.62||227.62||821
1758196560000|2025-09-18 11:56:00||227.54||227.54||227.54||227.54|224
1758196570000|2025-09-18 11:56:10|227.67||227.67||227.67||227.67||113
1758196590000|2025-09-18 11:56:30|227.62||227.67||227.67||227.62||1
1758196600000|2025-09-18 11:56:40|227.62|227.49|227.57|227.49|227.62|227.49|227.57|227.49|16
1758196620000|2025-09-18 11:57:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|5
1758196650000|2025-09-18 11:57:30|||||||||70
1758196670000|2025-09-18 11:57:50|227.57|227.44|227.57|227.44|227.57|227.44|227.52|227.39|79
1758196680000|2025-09-18 11:58:00||227.49||227.49||227.49||227.44|0
1758196690000|2025-09-18 11:58:10|||||||||1
1758196710000|2025-09-18 11:58:30|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|4
1758196720000|2025-09-18 11:58:40|227.52||227.57||227.57||227.52||300
1758196730000|2025-09-18 11:58:50|227.52|227.34|227.42|227.34|227.57|227.34|227.42|227.34|7
1758196740000|2025-09-18 11:59:00|||||||||110
1758196750000|2025-09-18 11:59:10|||||||||1
1758196760000|2025-09-18 11:59:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|189
1758196770000|2025-09-18 11:59:30|||||||||28
1758196780000|2025-09-18 11:59:40|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|0
1758196800000|2025-09-18 12:00:00|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|8
1758196810000|2025-09-18 12:00:10|227.47|227.39|227.47|227.39|227.52|227.39|227.42|227.34|8
1758196820000|2025-09-18 12:00:20|227.52|227.34|227.42|227.34|227.52|227.34|227.42|227.34|87
1758196830000|2025-09-18 12:00:30|||||||||48
1758196840000|2025-09-18 12:00:40|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|11
1758196850000|2025-09-18 12:00:50||227.44||227.39||227.44||227.39|0
1758196860000|2025-09-18 12:01:00|227.62|227.44|227.67|227.54|227.67|227.59|227.62|227.44|5
1758196870000|2025-09-18 12:01:10|227.72|227.59|227.72|227.64|227.72|227.64|227.72|227.59|3
1758196890000|2025-09-18 12:01:30|227.77|227.69|227.77|227.64|227.77|227.69|227.72|227.64|0
1758196900000|2025-09-18 12:01:40|227.72|227.69|227.82|227.69|227.82|227.69|227.72|227.64|4
1758196910000|2025-09-18 12:01:50|227.77||227.77||227.77||227.77||0
1758196920000|2025-09-18 12:02:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|168
1758196930000|2025-09-18 12:02:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|306
1758196940000|2025-09-18 12:02:20|227.77|227.59|227.77|227.64|227.77|227.64|227.77|227.59|403
1758196950000|2025-09-18 12:02:30|227.72|227.69|227.72|227.64|227.72|227.69|227.72|227.64|200
1758196960000|2025-09-18 12:02:40|||||||||3
1758196970000|2025-09-18 12:02:50|227.77||227.72||227.77||227.72||3
1758196980000|2025-09-18 12:03:00|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.59|4
1758196990000|2025-09-18 12:03:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|367
1758197000000|2025-09-18 12:03:20||227.59||227.64||227.64||227.59|301
1758197010000|2025-09-18 12:03:30|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|44
1758197020000|2025-09-18 12:03:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|1
1758197030000|2025-09-18 12:03:50|227.92|227.74|227.92|227.79|227.92|227.79|227.92|227.74|1
1758197040000|2025-09-18 12:04:00||227.84||227.79||227.84||227.79|2
1758197050000|2025-09-18 12:04:10||227.84||227.84||227.84||227.79|1
1758197060000|2025-09-18 12:04:20|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|7
1758197070000|2025-09-18 12:04:30|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.79|206
1758197080000|2025-09-18 12:04:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.79|50
1758197090000|2025-09-18 12:04:50|||||||||1
1758197110000|2025-09-18 12:05:10|227.87|227.79|227.87|227.74|227.87|227.79|227.87|227.74|74
1758197120000|2025-09-18 12:05:20|227.82|227.79|227.87|227.74|227.87|227.79|227.82|227.74|16
1758197130000|2025-09-18 12:05:30||227.79||227.79||227.79||227.79|1
1758197140000|2025-09-18 12:05:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|4
1758197150000|2025-09-18 12:05:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|3
1758197160000|2025-09-18 12:06:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|1
1758197170000|2025-09-18 12:06:10|227.87||227.87||227.87||227.87||6
1758197180000|2025-09-18 12:06:20|227.82|227.79|227.77|227.69|227.82|227.79|227.77|227.69|2
1758197190000|2025-09-18 12:06:30|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|23
1758197200000|2025-09-18 12:06:40|227.82||227.77||227.82||227.77||1
1758197210000|2025-09-18 12:06:50|227.72|227.64|227.72|227.64|227.77|227.64|227.67|227.59|4
1758197220000|2025-09-18 12:07:00|||||||||3
1758197240000|2025-09-18 12:07:20|227.82|227.69|227.82|227.74|227.82|227.74|227.82|227.69|8
1758197250000|2025-09-18 12:07:30|227.87||227.82||227.87||227.82||1
1758197270000|2025-09-18 12:07:50|227.87||227.82||227.87||227.82||1
1758197280000|2025-09-18 12:08:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|7
1758197290000|2025-09-18 12:08:10||227.64||227.69||227.69||227.64|0
1758197300000|2025-09-18 12:08:20|||||||||1
1758197310000|2025-09-18 12:08:30|227.82||227.82||227.82||227.82||0
1758197320000|2025-09-18 12:08:40|||||||||2
1758197330000|2025-09-18 12:08:50|227.77||227.77||227.77||227.77||1
1758197340000|2025-09-18 12:09:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|6
1758197350000|2025-09-18 12:09:10|||||||||3
1758197370000|2025-09-18 12:09:30|||||||||1
1758197380000|2025-09-18 12:09:40|||||||||1
1758197390000|2025-09-18 12:09:50|||||||||2
1758197400000|2025-09-18 12:10:00|227.87||227.82||227.87||227.82||13
1758197410000|2025-09-18 12:10:10|||||||||1
1758197420000|2025-09-18 12:10:20|||||||||7
1758197430000|2025-09-18 12:10:30|227.77|227.69|227.77|227.64|227.77|227.69|227.72|227.64|70
1758197440000|2025-09-18 12:10:40|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.64|0
1758197460000|2025-09-18 12:11:00|227.72|227.64|227.72|227.59|227.72|227.64|227.67|227.59|8
1758197470000|2025-09-18 12:11:10|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|1
1758197480000|2025-09-18 12:11:20|227.67||227.67||227.72||227.67||1
1758197490000|2025-09-18 12:11:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|0
1758197500000|2025-09-18 12:11:40||227.59||227.59||227.59||227.59|4
1758197510000|2025-09-18 12:11:50||227.64||227.64||227.64||227.64|3
1758197520000|2025-09-18 12:12:00|227.77||227.72||227.77||227.72||2
1758197530000|2025-09-18 12:12:10||227.59||227.64||227.64||227.59|0
1758197540000|2025-09-18 12:12:20|||||||||1
1758197550000|2025-09-18 12:12:30|||||||||1
1758197560000|2025-09-18 12:12:40|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|59
1758197570000|2025-09-18 12:12:50|||||||||2
1758197590000|2025-09-18 12:13:10|||||||||1
1758197610000|2025-09-18 12:13:30|227.67||227.62||227.67||227.62||18
1758197620000|2025-09-18 12:13:40|227.67||227.67||227.67||227.67||2
1758197630000|2025-09-18 12:13:50|227.62|227.59|227.62|227.54|227.67|227.59|227.62|227.54|2
1758197640000|2025-09-18 12:14:00|227.67||227.67||227.67||227.62||17
1758197650000|2025-09-18 12:14:10|227.62|227.59|227.67|227.59|227.72|227.59|227.62|227.54|20
1758197660000|2025-09-18 12:14:20|227.72|227.64|227.72|227.59|227.72|227.64|227.67|227.59|12
1758197670000|2025-09-18 12:14:30|227.67||227.72||227.72||227.67||2
1758197690000|2025-09-18 12:14:50|227.67||227.72||227.72||227.67||1
1758197700000|2025-09-18 12:15:00||227.64||227.59||227.64||227.59|3
1758197710000|2025-09-18 12:15:10|227.67|227.54|227.57|227.49|227.67|227.54|227.57|227.49|14
1758197720000|2025-09-18 12:15:20|||||||||2
1758197730000|2025-09-18 12:15:30|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.49|7
1758197740000|2025-09-18 12:15:40||227.49||227.54||227.54||227.49|1
1758197750000|2025-09-18 12:15:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.54|2
1758197760000|2025-09-18 12:16:00|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|8
1758197770000|2025-09-18 12:16:10|||||||||2
1758197780000|2025-09-18 12:16:20|||||||||6
1758197790000|2025-09-18 12:16:30|||||||||1
1758197800000|2025-09-18 12:16:40|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|64
1758197810000|2025-09-18 12:16:50|227.62|227.49|227.57|227.44|227.62|227.49|227.57|227.44|781
1758197820000|2025-09-18 12:17:00|227.52|227.39|227.52|227.44|227.52|227.44|227.52|227.39|1
1758197830000|2025-09-18 12:17:10|||||||||2
1758197840000|2025-09-18 12:17:20|227.57||227.57||227.57||227.57||7
1758197850000|2025-09-18 12:17:30|||||||||1
1758197870000|2025-09-18 12:17:50|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|7
1758197880000|2025-09-18 12:18:00|227.67|227.49|227.67|227.59|227.72|227.59|227.67|227.49|7
1758197900000|2025-09-18 12:18:20||227.54||227.59||227.59||227.54|3
1758197910000|2025-09-18 12:18:30|||||||||1
1758197920000|2025-09-18 12:18:40|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|7
1758197930000|2025-09-18 12:18:50|227.67||227.67||227.72||227.67||3
1758197950000|2025-09-18 12:19:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|21
1758197960000|2025-09-18 12:19:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|139
1758197970000|2025-09-18 12:19:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|35
1758197990000|2025-09-18 12:19:50|227.77||227.77||227.77||227.72||8
1758198000000|2025-09-18 12:20:00|227.72||227.72||227.72||227.72||0
1758198010000|2025-09-18 12:20:10|227.62|227.54|227.62|227.49|227.62|227.54|227.62|227.49|77
1758198020000|2025-09-18 12:20:20|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.54|2
1758198030000|2025-09-18 12:20:30|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|4
1758198040000|2025-09-18 12:20:40|227.67|227.59|227.67|227.59|227.72|227.64|227.67|227.59|343
1758198060000|2025-09-18 12:21:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|5
1758198070000|2025-09-18 12:21:10|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|5
1758198080000|2025-09-18 12:21:20||227.59||227.59||227.59||227.59|2
1758198090000|2025-09-18 12:21:30|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|4
1758198100000|2025-09-18 12:21:40||227.64||227.64||227.64||227.64|0
1758198110000|2025-09-18 12:21:50||227.59||227.59||227.59||227.59|4
1758198120000|2025-09-18 12:22:00|227.82|227.64|227.82|227.74|227.82|227.74|227.82|227.64|55
1758198130000|2025-09-18 12:22:10|227.87||227.82||227.87||227.82||2
1758198140000|2025-09-18 12:22:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|5
1758198150000|2025-09-18 12:22:30|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|9
1758198160000|2025-09-18 12:22:40|227.72|227.69|227.77|227.64|227.77|227.69|227.72|227.64|0
1758198170000|2025-09-18 12:22:50|227.72|227.69|227.77|227.64|227.77|227.69|227.72|227.64|3
1758198180000|2025-09-18 12:23:00|227.72|227.69|227.82|227.69|227.82|227.69|227.72|227.69|8
1758198190000|2025-09-18 12:23:10|227.77||227.82||227.82||227.77||1
1758198200000|2025-09-18 12:23:20||227.74||227.69||227.74||227.69|1
1758198210000|2025-09-18 12:23:30||227.74||227.69||227.74||227.69|1
1758198220000|2025-09-18 12:23:40||227.74||227.69||227.74||227.69|2
1758198230000|2025-09-18 12:23:50|227.77|227.74|227.72|227.64|227.82|227.74|227.72|227.64|100
1758198240000|2025-09-18 12:24:00|227.77|227.69|227.67|227.59|227.77|227.69|227.67|227.59|67
1758198250000|2025-09-18 12:24:10|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|3
1758198260000|2025-09-18 12:24:20|227.72|227.59|227.72|227.64|227.72|227.64|227.67|227.59|134
1758198270000|2025-09-18 12:24:30|||||||||2
1758198280000|2025-09-18 12:24:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|7
1758198300000|2025-09-18 12:25:00|||||||||6
1758198310000|2025-09-18 12:25:10|227.82|227.64|227.82|227.69|227.82|227.74|227.82|227.64|3
1758198320000|2025-09-18 12:25:20||227.74||227.74||227.74||227.74|0
1758198330000|2025-09-18 12:25:30||227.69||227.69||227.74||227.69|3
1758198340000|2025-09-18 12:25:40||227.74||227.74||227.74||227.69|1
1758198350000|2025-09-18 12:25:50|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.79|3
1758198360000|2025-09-18 12:26:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|10
1758198370000|2025-09-18 12:26:10|227.97|227.89|227.92|227.84|228.02|227.89|227.92|227.84|9
1758198380000|2025-09-18 12:26:20|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.79|4
1758198390000|2025-09-18 12:26:30|227.87|227.74|227.82|227.74|227.87|227.74|227.82|227.74|8
1758198400000|2025-09-18 12:26:40||227.69||227.74||227.74||227.69|0
1758198410000|2025-09-18 12:26:50|||||||||2
1758198420000|2025-09-18 12:27:00||227.69||227.74||227.74||227.69|5
1758198430000|2025-09-18 12:27:10||227.69||227.74||227.74||227.69|4
1758198440000|2025-09-18 12:27:20||227.69||227.74||227.74||227.69|2
1758198450000|2025-09-18 12:27:30|227.77|227.69|227.77|227.69|227.77|227.74|227.77|227.69|1
1758198460000|2025-09-18 12:27:40|227.82||227.77||227.82||227.77||2
1758198470000|2025-09-18 12:27:50|||||||||2
1758198480000|2025-09-18 12:28:00|||||||||1
1758198490000|2025-09-18 12:28:10|||||||||1
1758198500000|2025-09-18 12:28:20|||||||||1
1758198520000|2025-09-18 12:28:40|||||||||1
1758198550000|2025-09-18 12:29:10|||||||||152
1758198570000|2025-09-18 12:29:30|||||||||4
1758198590000|2025-09-18 12:29:50|227.82||227.82||227.82||227.82||123
1758198600000|2025-09-18 12:30:00|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|45
1758198610000|2025-09-18 12:30:10|227.92|227.74|227.87|227.79|227.92|227.79|227.87|227.69|4
1758198620000|2025-09-18 12:30:20|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|2
1758198630000|2025-09-18 12:30:30|227.87|227.84|227.87|227.74|227.92|227.84|227.82|227.74|61
1758198640000|2025-09-18 12:30:40|227.82||227.82||227.87||227.82||1
1758198650000|2025-09-18 12:30:50|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|17
1758198670000|2025-09-18 12:31:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|6
1758198680000|2025-09-18 12:31:20|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|0
1758198690000|2025-09-18 12:31:30|227.72|227.59|227.72|227.59|227.72|227.64|227.72|227.59|98
1758198700000|2025-09-18 12:31:40||227.64||227.64||227.64||227.64|1
1758198710000|2025-09-18 12:31:50|227.67|227.59|227.67|227.54|227.72|227.59|227.67|227.54|4
1758198720000|2025-09-18 12:32:00|227.62|227.49|227.62|227.49|227.62|227.49|227.57|227.44|11
1758198730000|2025-09-18 12:32:10|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|1
1758198740000|2025-09-18 12:32:20||227.49||227.54||227.54||227.49|0
1758198750000|2025-09-18 12:32:30||227.49||227.54||227.54||227.49|2
1758198770000|2025-09-18 12:32:50|||||||||2
1758198780000|2025-09-18 12:33:00|227.62|227.59|227.72|227.54|227.72|227.59|227.62|227.54|5013
1758198790000|2025-09-18 12:33:10|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|2
1758198800000|2025-09-18 12:33:20|227.72|227.59|227.77|227.64|227.77|227.64|227.67|227.54|4
1758198810000|2025-09-18 12:33:30|||||||||1
1758198820000|2025-09-18 12:33:40|227.72|227.69|227.72|227.59|227.77|227.69|227.72|227.59|19
1758198830000|2025-09-18 12:33:50|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|2
1758198840000|2025-09-18 12:34:00|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.54|5000
1758198850000|2025-09-18 12:34:10||227.64||227.59||227.64||227.59|0
1758198860000|2025-09-18 12:34:20|||||||||2
1758198870000|2025-09-18 12:34:30||227.64||227.64||227.64||227.64|1
1758198880000|2025-09-18 12:34:40|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|46
1758198890000|2025-09-18 12:34:50|227.82|227.69|227.82|227.74|227.82|227.74|227.82|227.64|1
1758198900000|2025-09-18 12:35:00|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.74|3
1758198910000|2025-09-18 12:35:10|227.87||227.87||227.92||227.87||1
1758198920000|2025-09-18 12:35:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|61
1758198930000|2025-09-18 12:35:30|227.87||227.82||227.87||227.82||0
1758198940000|2025-09-18 12:35:40|227.77|227.64|227.82|227.69|227.82|227.69|227.77|227.64|2
1758198950000|2025-09-18 12:35:50|227.77|227.64|227.77|227.69|227.77|227.69|227.77|227.64|2
1758198960000|2025-09-18 12:36:00|||||||||5
1758198970000|2025-09-18 12:36:10||227.64||227.64||227.69||227.64|7
1758198990000|2025-09-18 12:36:30|227.72|227.59|227.72|227.59|227.72|227.59|227.67|227.59|2
1758199000000|2025-09-18 12:36:40|227.67||227.67||227.67||227.67||1
1758199010000|2025-09-18 12:36:50||227.54||227.54||227.59||227.54|5
1758199020000|2025-09-18 12:37:00|227.62||227.62||227.62||227.62||2
1758199030000|2025-09-18 12:37:10|227.67||227.67||227.67||227.67||5
1758199040000|2025-09-18 12:37:20|227.62|227.59|227.72|227.59|227.72|227.64|227.62|227.59|6
1758199050000|2025-09-18 12:37:30|227.77|227.64|227.72|227.64|227.77|227.64|227.72|227.59|32
1758199060000|2025-09-18 12:37:40||227.59||227.64||227.64||227.59|1
1758199070000|2025-09-18 12:37:50|227.77|227.59|227.67|227.54|227.77|227.59|227.67|227.54|7
1758199090000|2025-09-18 12:38:10|227.72|227.59|227.67|227.59|227.72|227.59|227.67|227.54|1
1758199100000|2025-09-18 12:38:20|||||||||1
1758199110000|2025-09-18 12:38:30||227.54||227.59||227.59||227.54|1
1758199120000|2025-09-18 12:38:40|227.62|227.54|227.67|227.54|227.67|227.54|227.62|227.54|3
1758199130000|2025-09-18 12:38:50|227.62||227.62||227.67||227.62||1
1758199140000|2025-09-18 12:39:00|227.57|227.49|227.52|227.44|227.57|227.54|227.52|227.39|9
1758199150000|2025-09-18 12:39:10|227.62|227.49|227.67|227.54|227.67|227.59|227.62|227.49|10
1758199160000|2025-09-18 12:39:20|227.72|227.59|227.72|227.59|227.72|227.59|227.67|227.59|2
1758199170000|2025-09-18 12:39:30||227.64||227.59||227.64||227.59|302
1758199180000|2025-09-18 12:39:40|227.77|227.64|227.82|227.69|227.82|227.69|227.77|227.64|5
1758199190000|2025-09-18 12:39:50|227.77||227.77||227.77||227.77||0
1758199210000|2025-09-18 12:40:10|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|14
1758199220000|2025-09-18 12:40:20|227.92||227.87||227.92||227.87||1
1758199230000|2025-09-18 12:40:30|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|18
1758199240000|2025-09-18 12:40:40|227.82||227.87||227.87||227.82||1
1758199250000|2025-09-18 12:40:50|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.79|2
1758199260000|2025-09-18 12:41:00|227.92||227.87||227.92||227.87||1
1758199270000|2025-09-18 12:41:10|||||||||2
1758199280000|2025-09-18 12:41:20|227.92||227.87||227.92||227.87||1
1758199290000|2025-09-18 12:41:30|227.92||227.87||227.92||227.87||2
1758199300000|2025-09-18 12:41:40|||||||||14
1758199310000|2025-09-18 12:41:50|||||||||1
1758199320000|2025-09-18 12:42:00|227.82|227.74|227.72|227.64|227.82|227.74|227.72|227.64|38
1758199330000|2025-09-18 12:42:10|227.67|227.59|227.67|227.54|227.67|227.64|227.67|227.54|2
1758199340000|2025-09-18 12:42:20|227.62|227.59|227.62|227.54|227.62|227.59|227.62|227.54|1
1758199350000|2025-09-18 12:42:30|227.67||227.62||227.67||227.62||4
1758199360000|2025-09-18 12:42:40|227.67||227.67||227.67||227.67||1
1758199370000|2025-09-18 12:42:50||227.59||227.54||227.59||227.54|2
1758199380000|2025-09-18 12:43:00||227.59||227.54||227.59||227.54|1
1758199390000|2025-09-18 12:43:10|||||||||1
1758199400000|2025-09-18 12:43:20|227.62||227.62||227.62||227.62||0
1758199410000|2025-09-18 12:43:30|227.67||227.67||227.67||227.67||3
1758199420000|2025-09-18 12:43:40|227.62||227.62||227.62||227.62||2
1758199440000|2025-09-18 12:44:00|||||||||15
1758199450000|2025-09-18 12:44:10|||||||||2
1758199470000|2025-09-18 12:44:30|||||||||1
1758199480000|2025-09-18 12:44:40|227.57|227.44|227.52|227.44|227.57|227.49|227.52|227.44|48
1758199490000|2025-09-18 12:44:50|||||||||6
1758199500000|2025-09-18 12:45:00|227.57||227.52||227.57||227.52||2
1758199510000|2025-09-18 12:45:10|||||||||1
1758199520000|2025-09-18 12:45:20|227.57||227.52||227.57||227.52||6
1758199530000|2025-09-18 12:45:30|||||||||1
1758199540000|2025-09-18 12:45:40|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|3
1758199550000|2025-09-18 12:45:50|||||||||2
1758199560000|2025-09-18 12:46:00||227.39||227.39||227.44||227.39|11
1758199570000|2025-09-18 12:46:10|227.47||227.47||227.52||227.47||4
1758199580000|2025-09-18 12:46:20|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|3
1758199590000|2025-09-18 12:46:30|227.52|227.44|227.52|227.39|227.52|227.44|227.52|227.39|2
1758199600000|2025-09-18 12:46:40|227.57|227.44|227.57|227.44|227.57|227.44|227.57|227.39|4
1758199610000|2025-09-18 12:46:50|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.44|1
1758199620000|2025-09-18 12:47:00|227.62|227.54|227.72|227.59|227.72|227.59|227.62|227.54|3
1758199630000|2025-09-18 12:47:10|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.59|2
1758199640000|2025-09-18 12:47:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|2
1758199650000|2025-09-18 12:47:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1758199660000|2025-09-18 12:47:40|||||||||2
1758199670000|2025-09-18 12:47:50|227.77|227.69|227.77|227.64|227.77|227.69|227.72|227.64|2
1758199680000|2025-09-18 12:48:00|227.72||227.72||227.77||227.72||6
1758199690000|2025-09-18 12:48:10|227.82|227.69|227.82|227.74|227.82|227.74|227.82|227.69|36
1758199700000|2025-09-18 12:48:20||227.69||227.74||227.74||227.69|12
1758199720000|2025-09-18 12:48:40|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.74|8
1758199730000|2025-09-18 12:48:50|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|153
1758199740000|2025-09-18 12:49:00|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|168
1758199750000|2025-09-18 12:49:10|227.77|227.64|227.72|227.64|227.77|227.64|227.72|227.64|2
1758199760000|2025-09-18 12:49:20|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|5
1758199770000|2025-09-18 12:49:30|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.64|4
1758199780000|2025-09-18 12:49:40||227.64||227.64||227.69||227.64|3
1758199790000|2025-09-18 12:49:50|227.72|227.69|227.82|227.74|227.82|227.74|227.72|227.64|111
1758199800000|2025-09-18 12:50:00||227.69||227.69||227.74||227.69|15
1758199810000|2025-09-18 12:50:10|227.77||227.77||227.77||227.77||165
1758199820000|2025-09-18 12:50:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1758199830000|2025-09-18 12:50:30|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|9
1758199840000|2025-09-18 12:50:40|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|67
1758199850000|2025-09-18 12:50:50|||||||||2
1758199860000|2025-09-18 12:51:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.54|1
1758199870000|2025-09-18 12:51:10|227.62|227.54|227.52|227.44|227.62|227.54|227.52|227.44|4
1758199880000|2025-09-18 12:51:20|||||||||3
1758199890000|2025-09-18 12:51:30|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.39|1
1758199900000|2025-09-18 12:51:40|||||||||1
1758199910000|2025-09-18 12:51:50|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|3
1758199920000|2025-09-18 12:52:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.49|1
1758199930000|2025-09-18 12:52:10|||||||||2
1758199940000|2025-09-18 12:52:20|||||||||1
1758199960000|2025-09-18 12:52:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|3
1758199970000|2025-09-18 12:52:50||227.44||227.44||227.44||227.44|1
1758199980000|2025-09-18 12:53:00|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.44|5
1758199990000|2025-09-18 12:53:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|3
1758200000000|2025-09-18 12:53:20|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|2
1758200010000|2025-09-18 12:53:30||227.49||227.54||227.54||227.49|1
1758200030000|2025-09-18 12:53:50|227.67|227.59|227.77|227.64|227.77|227.64|227.67|227.59|7
1758200040000|2025-09-18 12:54:00|227.82|227.69|227.82|227.69|227.82|227.74|227.82|227.69|4
1758200050000|2025-09-18 12:54:10||227.74||227.74||227.74||227.69|1
1758200060000|2025-09-18 12:54:20|227.87|227.79|227.87|227.74|227.87|227.79|227.87|227.74|0
1758200070000|2025-09-18 12:54:30|227.82|227.79|227.87|227.74|227.87|227.79|227.82|227.74|1
1758200080000|2025-09-18 12:54:40|227.82||227.82||227.82||227.82||1
1758200090000|2025-09-18 12:54:50|||||||||1
1758200100000|2025-09-18 12:55:00|||||||||3
1758200110000|2025-09-18 12:55:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|383
1758200120000|2025-09-18 12:55:20|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.84|445
1758200130000|2025-09-18 12:55:30|227.97||227.97||228.02||227.97||380
1758200140000|2025-09-18 12:55:40|228.02||228.02||228.02||227.97||0
1758200150000|2025-09-18 12:55:50|227.97||227.97||227.97||227.97||1
1758200160000|2025-09-18 12:56:00|228.02||227.97||228.02||227.97||2
1758200170000|2025-09-18 12:56:10|||||||||1
1758200180000|2025-09-18 12:56:20|227.87|227.79|227.87|227.74|227.87|227.79|227.87|227.74|114
1758200190000|2025-09-18 12:56:30||227.79||227.74||227.79||227.74|0
1758200200000|2025-09-18 12:56:40|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|9
1758200210000|2025-09-18 12:56:50|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.74|3
1758200220000|2025-09-18 12:57:00||227.79||227.79||227.79||227.74|0
1758200230000|2025-09-18 12:57:10|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|4
1758200240000|2025-09-18 12:57:20|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|0
1758200250000|2025-09-18 12:57:30|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.74|1
1758200270000|2025-09-18 12:57:50|227.97|227.79|227.97|227.84|227.97|227.84|227.97|227.79|2
1758200280000|2025-09-18 12:58:00|227.92|227.89|228.02|227.89|228.02|227.89|227.92|227.89|3
1758200300000|2025-09-18 12:58:20||227.94||227.94||227.94||227.94|0
1758200310000|2025-09-18 12:58:30|||||||||1
1758200330000|2025-09-18 12:58:50|||||||||2
1758200340000|2025-09-18 12:59:00|||||||||1
1758200350000|2025-09-18 12:59:10|||||||||53
1758200360000|2025-09-18 12:59:20|||||||||1
1758200370000|2025-09-18 12:59:30|||||||||6
1758200380000|2025-09-18 12:59:40|227.97|227.84|227.97|227.84|227.97|227.89|227.92|227.84|34
1758200390000|2025-09-18 12:59:50||227.89||227.89||227.89||227.84|117
1758200400000|2025-09-18 13:00:00|227.92|227.84|227.97|227.89|228.02|227.89|227.92|227.84|5
1758200410000|2025-09-18 13:00:10||227.84||227.84||227.89||227.84|1
1758200420000|2025-09-18 13:00:20|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|1
1758200430000|2025-09-18 13:00:30|227.87|227.89|227.92|227.79|227.92|227.89|227.87|227.79|274
1758200440000|2025-09-18 13:00:40|227.87|227.84|227.92|227.79|227.92|227.84|227.87|227.79|37
1758200450000|2025-09-18 13:00:50|227.87|227.84|227.92|227.79|227.92|227.84|227.87|227.79|1
1758200460000|2025-09-18 13:01:00|227.87|227.84|227.92|227.84|227.97|227.84|227.87|227.79|1
1758200470000|2025-09-18 13:01:10|227.97|227.79|227.92|227.79|227.97|227.79|227.92|227.79|1
1758200480000|2025-09-18 13:01:20|227.87||227.87||227.87||227.87||0
1758200490000|2025-09-18 13:01:30|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|22
1758200500000|2025-09-18 13:01:40|227.82||227.82||227.82||227.82||2
1758200510000|2025-09-18 13:01:50||227.74||227.74||227.74||227.74|0
1758200520000|2025-09-18 13:02:00|227.87|227.79|227.87|227.74|227.87|227.79|227.87|227.74|4
1758200530000|2025-09-18 13:02:10|227.82|227.69|227.87|227.74|227.87|227.74|227.82|227.69|1
1758200540000|2025-09-18 13:02:20|227.82||227.82||227.82||227.82||2
1758200550000|2025-09-18 13:02:30||227.69||227.69||227.69||227.69|2
1758200560000|2025-09-18 13:02:40|227.87|227.74|227.87|227.74|227.87|227.74|227.87|227.74|0
1758200570000|2025-09-18 13:02:50|227.82||227.82||227.82||227.82||0
1758200580000|2025-09-18 13:03:00|227.87||227.82||227.87||227.82||7
1758200590000|2025-09-18 13:03:10|227.87||227.82||227.87||227.82||1
1758200600000|2025-09-18 13:03:20|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|62
1758200610000|2025-09-18 13:03:30||227.69||227.69||227.69||227.69|0
1758200620000|2025-09-18 13:03:40|227.87|227.74|227.87|227.74|227.87|227.74|227.87|227.74|51
1758200630000|2025-09-18 13:03:50|227.82|227.69|227.77|227.69|227.87|227.69|227.77|227.69|13
1758200640000|2025-09-18 13:04:00|227.72|227.64|227.72|227.64|227.72|227.69|227.72|227.64|8
1758200650000|2025-09-18 13:04:10|227.67|227.54|227.62|227.54|227.67|227.54|227.62|227.54|15
1758200660000|2025-09-18 13:04:20||227.49||227.54||227.54||227.49|15
1758200680000|2025-09-18 13:04:40|||||||||21
1758200690000|2025-09-18 13:04:50|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|60
1758200700000|2025-09-18 13:05:00|227.77|227.59|227.72|227.59|227.77|227.59|227.72|227.59|3
1758200710000|2025-09-18 13:05:10|227.77|227.64|227.77|227.64|227.77|227.69|227.77|227.64|1
1758200720000|2025-09-18 13:05:20|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.69|1
1758200730000|2025-09-18 13:05:30|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.74|6
1758200740000|2025-09-18 13:05:40||227.79||227.74||227.79||227.74|2
1758200750000|2025-09-18 13:05:50|227.82||227.82||227.82||227.82||0
1758200760000|2025-09-18 13:06:00|227.77|227.69|227.82|227.69|227.82|227.74|227.77|227.69|4
1758200770000|2025-09-18 13:06:10|227.77|227.74|227.77|227.69|227.82|227.74|227.77|227.69|2
1758200780000|2025-09-18 13:06:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|14
1758200790000|2025-09-18 13:06:30|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|7
1758200800000|2025-09-18 13:06:40|227.77|227.74|227.77|227.69|227.82|227.74|227.77|227.69|4
1758200810000|2025-09-18 13:06:50|227.82|227.74|227.82|227.69|227.82|227.74|227.77|227.69|17
1758200820000|2025-09-18 13:07:00|227.77|227.74|227.77|227.69|227.77|227.74|227.77|227.69|27
1758200830000|2025-09-18 13:07:10|227.82|227.64|227.82|227.69|227.82|227.74|227.82|227.64|23
1758200840000|2025-09-18 13:07:20||227.74||227.74||227.74||227.74|74
1758200850000|2025-09-18 13:07:30|227.87|227.79|227.87|227.74|227.87|227.79|227.87|227.74|3
1758200860000|2025-09-18 13:07:40|227.82||227.82||227.87||227.82||1
1758200870000|2025-09-18 13:07:50|227.87||227.87||227.87||227.87||1
1758200880000|2025-09-18 13:08:00|227.82|227.79|227.87|227.74|227.87|227.79|227.82|227.74|0
1758200890000|2025-09-18 13:08:10|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.74|0
1758200900000|2025-09-18 13:08:20|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|12
1758200910000|2025-09-18 13:08:30||227.64||227.59||227.64||227.59|0
1758200920000|2025-09-18 13:08:40|227.77|227.64|227.77|227.64|227.77|227.69|227.77|227.59|1
1758200930000|2025-09-18 13:08:50|227.72|227.59|227.72|227.59|227.72|227.64|227.72|227.59|36
1758200940000|2025-09-18 13:09:00|227.67|227.54|227.72|227.59|227.72|227.59|227.62|227.54|3
1758200950000|2025-09-18 13:09:10|||||||||1
1758200960000|2025-09-18 13:09:20|227.67||227.72||227.72||227.67||1
1758200970000|2025-09-18 13:09:30||227.64||227.59||227.64||227.59|0
1758200980000|2025-09-18 13:09:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|47
1758200990000|2025-09-18 13:09:50|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.59|253
1758201000000|2025-09-18 13:10:00|||||||||1
1758201010000|2025-09-18 13:10:10|227.67|227.49|227.62|227.49|227.67|227.54|227.62|227.49|137
1758201020000|2025-09-18 13:10:20|||||||||1
1758201040000|2025-09-18 13:10:40|||||||||1
1758201050000|2025-09-18 13:10:50|227.57|227.44|227.57|227.49|227.57|227.49|227.57|227.44|32
1758201060000|2025-09-18 13:11:00|227.52|227.44|227.42|227.34|227.52|227.44|227.42|227.34|1
1758201070000|2025-09-18 13:11:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|1
1758201080000|2025-09-18 13:11:20|227.42||227.42||227.42||227.42||8
1758201090000|2025-09-18 13:11:30|||||||||1
1758201100000|2025-09-18 13:11:40||227.34||227.34||227.34||227.29|2
1758201110000|2025-09-18 13:11:50|227.47|227.29|227.37|227.29|227.47|227.39|227.37|227.29|40
1758201120000|2025-09-18 13:12:00|||||||||3007
1758201140000|2025-09-18 13:12:20|||||||||3
1758201150000|2025-09-18 13:12:30|||||||||2
1758201160000|2025-09-18 13:12:40|227.42||227.37||227.42||227.37||500
1758201170000|2025-09-18 13:12:50|||||||||3
1758201180000|2025-09-18 13:13:00|||||||||3453
1758201190000|2025-09-18 13:13:10|||||||||20
1758201200000|2025-09-18 13:13:20|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|9
1758201210000|2025-09-18 13:13:30|||||||||1
1758201220000|2025-09-18 13:13:40||227.19||227.24||227.24||227.19|1
1758201230000|2025-09-18 13:13:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|59
1758201240000|2025-09-18 13:14:00|227.22|227.14|227.27|227.14|227.27|227.14|227.22|227.14|24
1758201250000|2025-09-18 13:14:10||227.19||227.19||227.19||227.19|2
1758201260000|2025-09-18 13:14:20|||||||||1
1758201270000|2025-09-18 13:14:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|12
1758201280000|2025-09-18 13:14:40|||||||||1
1758201300000|2025-09-18 13:15:00|227.27|227.19|227.27|227.14|227.27|227.19|227.22|227.14|14
1758201310000|2025-09-18 13:15:10||227.19||227.19||227.19||227.14|2
1758201320000|2025-09-18 13:15:20|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|1
1758201330000|2025-09-18 13:15:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|3
1758201340000|2025-09-18 13:15:40|227.22|227.14|227.22|227.09|227.22|227.14|227.22|227.09|13
1758201350000|2025-09-18 13:15:50||227.14||227.09||227.14||227.09|0
1758201360000|2025-09-18 13:16:00|227.17||227.17||227.17||227.17||16
1758201370000|2025-09-18 13:16:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|7
1758201380000|2025-09-18 13:16:20|227.17|227.09|227.22|227.09|227.22|227.14|227.17|227.09|0
1758201390000|2025-09-18 13:16:30|227.12|227.04|227.12|226.99|227.17|227.04|227.12|226.99|292
1758201400000|2025-09-18 13:16:40|227.07|227.04|227.12|227.04|227.12|227.04|227.07|226.99|15
1758201410000|2025-09-18 13:16:50|227.07|226.99|227.07|226.99|227.07|227.04|227.07|226.99|1
1758201420000|2025-09-18 13:17:00|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|46
1758201430000|2025-09-18 13:17:10|226.97|226.89|226.97|226.84|226.97|226.89|226.97|226.84|11
1758201440000|2025-09-18 13:17:20||226.89||226.89||226.89||226.89|0
1758201450000|2025-09-18 13:17:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|25
1758201460000|2025-09-18 13:17:40|||||||||10
1758201470000|2025-09-18 13:17:50|||||||||6
1758201480000|2025-09-18 13:18:00|||||||||2
1758201500000|2025-09-18 13:18:20|||||||||5
1758201510000|2025-09-18 13:18:30|226.97|226.89|226.97|226.84|226.97|226.89|226.97|226.84|51
1758201520000|2025-09-18 13:18:40|226.92|226.89|226.97|226.89|226.97|226.89|226.92|226.84|19
1758201530000|2025-09-18 13:18:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|3
1758201540000|2025-09-18 13:19:00|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.79|11
1758201550000|2025-09-18 13:19:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|4
1758201560000|2025-09-18 13:19:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|14
1758201570000|2025-09-18 13:19:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|62
1758201580000|2025-09-18 13:19:40|||||||||2
1758201590000|2025-09-18 13:19:50||226.69||226.69||226.74||226.69|7
1758201600000|2025-09-18 13:20:00|226.77|226.74|226.72|226.64|226.77|226.74|226.72|226.64|7
1758201610000|2025-09-18 13:20:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|10
1758201620000|2025-09-18 13:20:20|||||||||4
1758201630000|2025-09-18 13:20:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|54
1758201640000|2025-09-18 13:20:40|||||||||99
1758201650000|2025-09-18 13:20:50|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|313
1758201660000|2025-09-18 13:21:00|||||||||1
1758201670000|2025-09-18 13:21:10|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|52
1758201680000|2025-09-18 13:21:20|226.92|226.79|226.92|226.79|226.92|226.79|226.87|226.79|67
1758201690000|2025-09-18 13:21:30||226.84||226.84||226.84||226.84|1
1758201700000|2025-09-18 13:21:40|227.02|226.89|227.02|226.94|227.02|226.94|226.97|226.89|12
1758201710000|2025-09-18 13:21:50|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.94|12
1758201720000|2025-09-18 13:22:00|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.09|5
1758201730000|2025-09-18 13:22:10|227.22||227.17||227.22||227.17||4
1758201740000|2025-09-18 13:22:20|227.22||227.17||227.22||227.17||3
1758201750000|2025-09-18 13:22:30|227.22||227.17||227.22||227.17||0
1758201760000|2025-09-18 13:22:40|||||||||2
1758201770000|2025-09-18 13:22:50|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|36
1758201780000|2025-09-18 13:23:00|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|7
1758201790000|2025-09-18 13:23:10|227.32||227.27||227.32||227.27||9
1758201800000|2025-09-18 13:23:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|47
1758201820000|2025-09-18 13:23:40|||||||||8
1758201830000|2025-09-18 13:23:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.24|1
1758201840000|2025-09-18 13:24:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|60
1758201850000|2025-09-18 13:24:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|40
1758201870000|2025-09-18 13:24:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|209
1758201880000|2025-09-18 13:24:40|||||||||178
1758201890000|2025-09-18 13:24:50|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|61
1758201900000|2025-09-18 13:25:00|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.19|0
1758201910000|2025-09-18 13:25:10||227.24||227.19||227.24||227.19|1
1758201920000|2025-09-18 13:25:20|227.27||227.32||227.32||227.27||1
1758201930000|2025-09-18 13:25:30|227.27||227.27||227.32||227.27||4
1758201940000|2025-09-18 13:25:40|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|63
1758201960000|2025-09-18 13:26:00|227.12|227.04|227.12|226.99|227.12|227.04|227.12|226.99|122
1758201970000|2025-09-18 13:26:10|227.07|226.94|227.12|227.04|227.12|227.04|227.02|226.94|18
1758201980000|2025-09-18 13:26:20|||||||||1
1758201990000|2025-09-18 13:26:30|||||||||11
1758202000000|2025-09-18 13:26:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|9
1758202010000|2025-09-18 13:26:50|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|25
1758202020000|2025-09-18 13:27:00|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|89
1758202030000|2025-09-18 13:27:10|||||||||1
1758202040000|2025-09-18 13:27:20|227.27||227.27||227.27||227.22||7
1758202050000|2025-09-18 13:27:30|227.22|227.19|227.27|227.19|227.27|227.19|227.22|227.19|1
1758202060000|2025-09-18 13:27:40|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|12
1758202070000|2025-09-18 13:27:50|227.27|227.24|227.32|227.24|227.32|227.24|227.22|227.24|86
1758202080000|2025-09-18 13:28:00|||||||||1
1758202100000|2025-09-18 13:28:20|227.37|227.29|227.27|227.19|227.37|227.29|227.27|227.19|29
1758202110000|2025-09-18 13:28:30|||||||||10
1758202120000|2025-09-18 13:28:40|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|184
1758202130000|2025-09-18 13:28:50|227.42||227.37||227.42||227.37||1
1758202140000|2025-09-18 13:29:00|||||||||4
1758202150000|2025-09-18 13:29:10|227.42||227.37||227.42||227.37||1
1758202160000|2025-09-18 13:29:20|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.34|1
1758202170000|2025-09-18 13:29:30|||||||||65
1758202180000|2025-09-18 13:29:40|||||||||1
1758202190000|2025-09-18 13:29:50|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|491
1758202200000|2025-09-18 13:30:00|227.47|227.39|227.57|227.49|227.57|227.49|227.47|227.34|24
1758202210000|2025-09-18 13:30:10|227.52|227.44|227.67|227.54|227.67|227.54|227.52|227.44|313
1758202220000|2025-09-18 13:30:20|227.62|227.59|227.77|227.69|227.77|227.69|227.62|227.59|22
1758202230000|2025-09-18 13:30:30|227.72|227.64|227.72|227.59|227.77|227.64|227.67|227.59|5
1758202240000|2025-09-18 13:30:40|227.67|227.64|227.67|227.59|227.72|227.64|227.67|227.59|5
1758202250000|2025-09-18 13:30:50|227.62|227.54|227.67|227.59|227.72|227.64|227.62|227.54|392
1758202260000|2025-09-18 13:31:00|227.62|227.54|227.57|227.44|227.62|227.54|227.52|227.39|183
1758202270000|2025-09-18 13:31:10|227.52|227.49|227.47|227.39|227.57|227.49|227.47|227.39|2
1758202280000|2025-09-18 13:31:20|227.52|227.34|227.52|227.44|227.52|227.44|227.42|227.34|354
1758202290000|2025-09-18 13:31:30|227.57|227.39|227.57|227.44|227.57|227.49|227.52|227.39|8
1758202300000|2025-09-18 13:31:40|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.44|0
1758202310000|2025-09-18 13:31:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|15
1758202320000|2025-09-18 13:32:00|227.47|227.39|227.52|227.39|227.52|227.44|227.47|227.39|9
1758202330000|2025-09-18 13:32:10|227.47|227.34|227.52|227.44|227.52|227.44|227.47|227.34|0
1758202340000|2025-09-18 13:32:20|||||||||1
1758202350000|2025-09-18 13:32:30|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|101
1758202360000|2025-09-18 13:32:40|227.67|227.39|227.62|227.49|227.67|227.54|227.57|227.39|216
1758202370000|2025-09-18 13:32:50|227.57|227.44|227.57|227.44|227.62|227.49|227.52|227.44|6
1758202380000|2025-09-18 13:33:00|227.52|227.49|227.57|227.49|227.62|227.54|227.52|227.44|1
1758202390000|2025-09-18 13:33:10|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|70
1758202400000|2025-09-18 13:33:20|227.62|227.39|227.42|227.34|227.62|227.39|227.42|227.34|615
1758202410000|2025-09-18 13:33:30|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|1
1758202420000|2025-09-18 13:33:40|227.37|227.34|227.47|227.39|227.47|227.39|227.37|227.34|18
1758202430000|2025-09-18 13:33:50|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|5
1758202440000|2025-09-18 13:34:00|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|13
1758202450000|2025-09-18 13:34:10|||||||||1
1758202460000|2025-09-18 13:34:20|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|12
1758202470000|2025-09-18 13:34:30|227.47||227.47||227.47||227.47||0
1758202490000|2025-09-18 13:34:50|||||||||3
1758202500000|2025-09-18 13:35:00|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|2
1758202510000|2025-09-18 13:35:10|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|31
1758202520000|2025-09-18 13:35:20|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|9
1758202530000|2025-09-18 13:35:30|227.57|227.39|227.57|227.49|227.57|227.49|227.57|227.39|32
1758202540000|2025-09-18 13:35:40|227.62|227.44|227.67|227.59|227.67|227.59|227.57|227.44|12
1758202550000|2025-09-18 13:35:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|2
1758202560000|2025-09-18 13:36:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.64|6
1758202570000|2025-09-18 13:36:10|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|3
1758202580000|2025-09-18 13:36:20|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|0
1758202590000|2025-09-18 13:36:30|227.82|227.74|227.82|227.69|227.82|227.74|227.77|227.69|21
1758202600000|2025-09-18 13:36:40|227.77|227.74|227.77|227.69|227.77|227.74|227.77|227.64|18
1758202610000|2025-09-18 13:36:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|6
1758202620000|2025-09-18 13:37:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|2
1758202640000|2025-09-18 13:37:20|227.72|227.64|227.72|227.59|227.72|227.64|227.67|227.59|88
1758202650000|2025-09-18 13:37:30|227.67|227.54|227.62|227.54|227.72|227.54|227.62|227.54|5
1758202660000|2025-09-18 13:37:40|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|21
1758202670000|2025-09-18 13:37:50|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|18
1758202680000|2025-09-18 13:38:00|227.67|227.64|227.67|227.59|227.67|227.64|227.67|227.54|2
1758202690000|2025-09-18 13:38:10|227.62|227.54|227.67|227.54|227.67|227.59|227.62|227.54|8
1758202700000|2025-09-18 13:38:20|227.72|227.59|227.72|227.59|227.72|227.64|227.67|227.54|3
1758202710000|2025-09-18 13:38:30|227.67|227.54|227.67|227.59|227.72|227.59|227.67|227.54|5
1758202720000|2025-09-18 13:38:40|227.72||227.67||227.72||227.67||1
1758202730000|2025-09-18 13:38:50|227.62|227.54|227.62|227.49|227.62|227.54|227.57|227.49|18
1758202740000|2025-09-18 13:39:00|227.57||227.57||227.57||227.57||88
1758202750000|2025-09-18 13:39:10|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|20
1758202760000|2025-09-18 13:39:20|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|2
1758202770000|2025-09-18 13:39:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|11
1758202780000|2025-09-18 13:39:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.34|8
1758202790000|2025-09-18 13:39:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|10
1758202810000|2025-09-18 13:40:10|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|8
1758202820000|2025-09-18 13:40:20|||||||||3
1758202840000|2025-09-18 13:40:40|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|23
1758202850000|2025-09-18 13:40:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|60
1758202860000|2025-09-18 13:41:00|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|31
1758202870000|2025-09-18 13:41:10|227.67|227.59|227.77|227.69|227.77|227.69|227.67|227.59|54
1758202880000|2025-09-18 13:41:20||227.64||227.69||227.69||227.64|1
1758202890000|2025-09-18 13:41:30|||||||||1
1758202900000|2025-09-18 13:41:40|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|2384
1758202910000|2025-09-18 13:41:50|227.77||227.72||227.77||227.72||2
1758202920000|2025-09-18 13:42:00|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|8
1758202930000|2025-09-18 13:42:10|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|17
1758202940000|2025-09-18 13:42:20|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|6
1758202950000|2025-09-18 13:42:30|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|9
1758202960000|2025-09-18 13:42:40||227.59||227.64||227.64||227.59|10
1758202970000|2025-09-18 13:42:50|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.64|7
1758202980000|2025-09-18 13:43:00|||||||||13
1758203000000|2025-09-18 13:43:20|227.77|227.69|227.82|227.69|227.82|227.74|227.72|227.64|33
1758203010000|2025-09-18 13:43:30|227.77|227.64|227.82|227.74|227.82|227.74|227.77|227.64|88
1758203020000|2025-09-18 13:43:40||227.69||227.74||227.74||227.69|2
1758203030000|2025-09-18 13:43:50|227.87|227.79|227.82|227.74|227.92|227.79|227.82|227.74|40
1758203040000|2025-09-18 13:44:00|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|23
1758203050000|2025-09-18 13:44:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|0
1758203060000|2025-09-18 13:44:20|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|9
1758203070000|2025-09-18 13:44:30|||||||||1
1758203080000|2025-09-18 13:44:40|||||||||1
1758203090000|2025-09-18 13:44:50|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|88
1758203100000|2025-09-18 13:45:00|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|3
1758203110000|2025-09-18 13:45:10|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|76
1758203120000|2025-09-18 13:45:20|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|31
1758203130000|2025-09-18 13:45:30|227.72|227.69|227.77|227.64|227.77|227.69|227.67|227.64|25
1758203140000|2025-09-18 13:45:40|227.82|227.69|227.82|227.74|227.82|227.74|227.82|227.69|8
1758203150000|2025-09-18 13:45:50|227.77|227.64|227.77|227.64|227.77|227.69|227.72|227.64|15
1758203160000|2025-09-18 13:46:00|227.72||227.72||227.77||227.72||11
1758203170000|2025-09-18 13:46:10|227.77|227.69|227.82|227.74|227.87|227.79|227.77|227.69|29
1758203180000|2025-09-18 13:46:20|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.74|9
1758203190000|2025-09-18 13:46:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.84|2
1758203200000|2025-09-18 13:46:40|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|3
1758203210000|2025-09-18 13:46:50|228.02|227.94|228.07|227.99|228.07|227.99|227.97|227.89|10
1758203220000|2025-09-18 13:47:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|13
1758203230000|2025-09-18 13:47:10|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|19
1758203240000|2025-09-18 13:47:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|16
1758203250000|2025-09-18 13:47:30|227.92|227.84|228.07|227.99|228.12|228.04|227.92|227.84|945
1758203260000|2025-09-18 13:47:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|227.99|6
1758203270000|2025-09-18 13:47:50|228.17|228.09|228.12|228.04|228.17|228.09|228.12|227.99|369
1758203280000|2025-09-18 13:48:00|||||||||17
1758203290000|2025-09-18 13:48:10|||||||||2
1758203300000|2025-09-18 13:48:20|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|82
1758203310000|2025-09-18 13:48:30|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|12
1758203320000|2025-09-18 13:48:40|228.17|228.09|228.17|228.04|228.22|228.09|228.17|228.04|57
1758203330000|2025-09-18 13:48:50||228.09||228.04||228.09||228.04|4
1758203340000|2025-09-18 13:49:00|228.22|228.09|228.32|228.19|228.32|228.19|228.22|228.04|12
1758203350000|2025-09-18 13:49:10||228.24||228.24||228.24||228.24|18
1758203360000|2025-09-18 13:49:20|228.27|228.19|228.37|228.29|228.37|228.29|228.27|228.19|27
1758203370000|2025-09-18 13:49:30|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|81
1758203380000|2025-09-18 13:49:40|228.37|228.19|228.32|228.19|228.37|228.19|228.32|228.19|4
1758203390000|2025-09-18 13:49:50||228.24||228.24||228.24||228.19|1
1758203400000|2025-09-18 13:50:00|228.37|228.19|228.37|228.29|228.37|228.29|228.32|228.19|276
1758203410000|2025-09-18 13:50:10|228.42|228.34|228.37|228.24|228.47|228.34|228.37|228.24|55
1758203420000|2025-09-18 13:50:20|228.32|228.19|228.27|228.19|228.32|228.24|228.27|228.19|5
1758203430000|2025-09-18 13:50:30|228.17|228.14|228.17|228.04|228.17|228.14|228.17|228.04|2
1758203440000|2025-09-18 13:50:40||228.09||228.09||228.09||228.04|0
1758203450000|2025-09-18 13:50:50|||||||||1
1758203460000|2025-09-18 13:51:00|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|15
1758203470000|2025-09-18 13:51:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|15
1758203480000|2025-09-18 13:51:20|||||||||13
1758203490000|2025-09-18 13:51:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|47
1758203500000|2025-09-18 13:51:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|12
1758203510000|2025-09-18 13:51:50|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|37
1758203520000|2025-09-18 13:52:00|228.27|228.19|228.17|228.09|228.27|228.19|228.17|228.09|54
1758203530000|2025-09-18 13:52:10|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|6
1758203540000|2025-09-18 13:52:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|198
1758203550000|2025-09-18 13:52:30|228.12|228.04|227.97|227.89|228.12|228.04|227.97|227.89|186
1758203560000|2025-09-18 13:52:40|228.07|227.94|228.07|227.99|228.07|227.99|228.07|227.94|2
1758203570000|2025-09-18 13:52:50|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|22
1758203580000|2025-09-18 13:53:00|||||||||14
1758203590000|2025-09-18 13:53:10|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|52
1758203600000|2025-09-18 13:53:20|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.84|5
1758203610000|2025-09-18 13:53:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|18
1758203620000|2025-09-18 13:53:40|227.92|227.84|227.92|227.79|227.92|227.84|227.92|227.79|18
1758203630000|2025-09-18 13:53:50|227.87|227.84|227.92|227.84|227.97|227.84|227.87|227.84|3
1758203640000|2025-09-18 13:54:00|||||||||8
1758203650000|2025-09-18 13:54:10|227.97|227.89|227.87|227.79|227.97|227.89|227.87|227.79|9
1758203660000|2025-09-18 13:54:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|44
1758203670000|2025-09-18 13:54:30|227.77|227.64|227.77|227.69|227.77|227.69|227.77|227.64|26
1758203680000|2025-09-18 13:54:40|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|739
1758203690000|2025-09-18 13:54:50|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.69|7
1758203700000|2025-09-18 13:55:00|227.87|227.79|227.77|227.69|227.87|227.79|227.77|227.69|21
1758203710000|2025-09-18 13:55:10|227.72|227.64|227.77|227.69|227.82|227.69|227.72|227.64|8
1758203720000|2025-09-18 13:55:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|3
1758203730000|2025-09-18 13:55:30|||||||||1
1758203740000|2025-09-18 13:55:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|39
1758203750000|2025-09-18 13:55:50|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|4
1758203760000|2025-09-18 13:56:00|||||||||21
1758203770000|2025-09-18 13:56:10|||||||||64
1758203780000|2025-09-18 13:56:20|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|28
1758203790000|2025-09-18 13:56:30|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|40
1758203800000|2025-09-18 13:56:40|228.07|227.89|228.07|227.94|228.07|227.99|228.07|227.89|21
1758203810000|2025-09-18 13:56:50||227.99||227.99||227.99||227.94|1
1758203820000|2025-09-18 13:57:00|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|7
1758203830000|2025-09-18 13:57:10|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|16
1758203840000|2025-09-18 13:57:20|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|72
1758203850000|2025-09-18 13:57:30|228.07|227.99|228.07|227.99|228.12|227.99|228.07|227.99|8
1758203860000|2025-09-18 13:57:40|228.17|228.04|228.12|228.04|228.17|228.09|228.12|227.99|4
1758203870000|2025-09-18 13:57:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|18
1758203880000|2025-09-18 13:58:00|228.12||228.12||228.12||228.12||4
1758203890000|2025-09-18 13:58:10|228.07|228.04|228.07|227.99|228.07|228.04|228.07|227.99|0
1758203900000|2025-09-18 13:58:20|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|2
1758203910000|2025-09-18 13:58:30|||||||||1
1758203920000|2025-09-18 13:58:40|||||||||1
1758203930000|2025-09-18 13:58:50|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|4
1758203940000|2025-09-18 13:59:00|228.22||228.22||228.22||228.22||8
1758203950000|2025-09-18 13:59:10|||||||||15
1758203960000|2025-09-18 13:59:20|||||||||1
1758203970000|2025-09-18 13:59:30|228.27|228.14|228.27|228.19|228.27|228.19|228.27|228.14|16
1758203980000|2025-09-18 13:59:40|||||||||4
1758203990000|2025-09-18 13:59:50|228.32|228.24|228.42|228.34|228.42|228.34|228.32|228.24|84
1758204000000|2025-09-18 14:00:00|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.29|47
1758204010000|2025-09-18 14:00:10|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|16
1758204020000|2025-09-18 14:00:20|||||||||1
1758204030000|2025-09-18 14:00:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|9
1758204040000|2025-09-18 14:00:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|15
1758204050000|2025-09-18 14:00:50|||||||||2
1758204060000|2025-09-18 14:01:00|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|12
1758204070000|2025-09-18 14:01:10|||||||||1
1758204080000|2025-09-18 14:01:20|228.47||228.42||228.47||228.42||20
1758204090000|2025-09-18 14:01:30|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|62
1758204100000|2025-09-18 14:01:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|1
1758204120000|2025-09-18 14:02:00|228.52|228.44|228.47|228.39|228.52|228.44|228.42|228.34|33
1758204130000|2025-09-18 14:02:10|228.42|228.34|228.32|228.24|228.42|228.34|228.32|228.24|15
1758204140000|2025-09-18 14:02:20|228.37|228.29|228.22|228.14|228.37|228.29|228.22|228.14|619
1758204150000|2025-09-18 14:02:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|3
1758204160000|2025-09-18 14:02:40||228.14||228.19||228.19||228.14|8
1758204170000|2025-09-18 14:02:50|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|20
1758204180000|2025-09-18 14:03:00|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|19
1758204190000|2025-09-18 14:03:10|228.32|228.24|228.22|228.14|228.32|228.24|228.22|228.14|26
1758204210000|2025-09-18 14:03:30|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|3
1758204220000|2025-09-18 14:03:40|228.22|228.14|228.27|228.14|228.27|228.19|228.22|228.09|23
1758204230000|2025-09-18 14:03:50|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.19|4
1758204240000|2025-09-18 14:04:00|||||||||6
1758204250000|2025-09-18 14:04:10|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|1500
1758204260000|2025-09-18 14:04:20|||||||||18
1758204270000|2025-09-18 14:04:30|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|9
1758204280000|2025-09-18 14:04:40|228.07||228.07||228.07||228.07||0
1758204300000|2025-09-18 14:05:00|||||||||2
1758204310000|2025-09-18 14:05:10|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|4
1758204320000|2025-09-18 14:05:20|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|5
1758204330000|2025-09-18 14:05:30||228.04||228.04||228.04||228.04|37
1758204340000|2025-09-18 14:05:40|228.12|228.09|228.12|228.04|228.17|228.09|228.12|228.04|22
1758204350000|2025-09-18 14:05:50|||||||||1
1758204360000|2025-09-18 14:06:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|16
1758204370000|2025-09-18 14:06:10|||||||||1
1758204380000|2025-09-18 14:06:20|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|10
1758204400000|2025-09-18 14:06:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|6
1758204410000|2025-09-18 14:06:50|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|28
1758204420000|2025-09-18 14:07:00|228.47||228.42||228.47||228.42||16
1758204430000|2025-09-18 14:07:10|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.19|128
1758204440000|2025-09-18 14:07:20|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|22
1758204460000|2025-09-18 14:07:40|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|7
1758204470000|2025-09-18 14:07:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|5
1758204490000|2025-09-18 14:08:10|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|19
1758204500000|2025-09-18 14:08:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|35
1758204510000|2025-09-18 14:08:30|||||||||1
1758204520000|2025-09-18 14:08:40|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|25
1758204530000|2025-09-18 14:08:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|144
1758204540000|2025-09-18 14:09:00|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|9
1758204560000|2025-09-18 14:09:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|31
1758204570000|2025-09-18 14:09:30|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|45
1758204580000|2025-09-18 14:09:40|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|13
1758204590000|2025-09-18 14:09:50|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|23
1758204600000|2025-09-18 14:10:00|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|3
1758204610000|2025-09-18 14:10:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|85
1758204620000|2025-09-18 14:10:20|228.37|228.29|228.37|228.24|228.37|228.29|228.37|228.24|15
1758204630000|2025-09-18 14:10:30|228.42|228.29|228.42|228.34|228.42|228.34|228.42|228.24|82
1758204640000|2025-09-18 14:10:40|228.47||228.42||228.47||228.42||385
1758204650000|2025-09-18 14:10:50|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|95
1758204660000|2025-09-18 14:11:00|228.37||228.37||228.37||228.37||0
1758204670000|2025-09-18 14:11:10|228.42||228.42||228.42||228.42||15
1758204680000|2025-09-18 14:11:20||228.34||228.34||228.34||228.34|2
1758204690000|2025-09-18 14:11:30|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|10
1758204700000|2025-09-18 14:11:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|10
1758204710000|2025-09-18 14:11:50|228.47|228.34|228.47|228.34|228.47|228.39|228.47|228.34|57
1758204720000|2025-09-18 14:12:00|228.52|228.39|228.52|228.44|228.57|228.44|228.52|228.39|17
1758204730000|2025-09-18 14:12:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|3
1758204750000|2025-09-18 14:12:30|||||||||7
1758204780000|2025-09-18 14:13:00|||||||||3
1758204790000|2025-09-18 14:13:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|84
1758204800000|2025-09-18 14:13:20|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|80
1758204810000|2025-09-18 14:13:30|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|148
1758204830000|2025-09-18 14:13:50|||||||||1
1758204840000|2025-09-18 14:14:00|||||||||12
1758204850000|2025-09-18 14:14:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|110
1758204860000|2025-09-18 14:14:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|1
1758204870000|2025-09-18 14:14:30|||||||||3
1758204880000|2025-09-18 14:14:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|6
1758204890000|2025-09-18 14:14:50|||||||||2
1758204900000|2025-09-18 14:15:00|228.77|228.59|228.62|228.54|228.77|228.59|228.62|228.54|81
1758204910000|2025-09-18 14:15:10|228.67|228.59|228.72|228.59|228.72|228.64|228.62|228.54|23
1758204920000|2025-09-18 14:15:20|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|27
1758204930000|2025-09-18 14:15:30|228.77|228.64|228.72|228.64|228.77|228.64|228.72|228.64|4
1758204940000|2025-09-18 14:15:40|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|35
1758204950000|2025-09-18 14:15:50|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|8
1758204960000|2025-09-18 14:16:00|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|7
1758204980000|2025-09-18 14:16:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|39
1758204990000|2025-09-18 14:16:30|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|27
1758205000000|2025-09-18 14:16:40|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|21
1758205010000|2025-09-18 14:16:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|3
1758205020000|2025-09-18 14:17:00|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|23
1758205040000|2025-09-18 14:17:20|||||||||1
1758205050000|2025-09-18 14:17:30|||||||||1
1758205060000|2025-09-18 14:17:40|228.52|228.44|228.47|228.39|228.57|228.49|228.47|228.39|40
1758205070000|2025-09-18 14:17:50|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|7
1758205080000|2025-09-18 14:18:00|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|4
1758205090000|2025-09-18 14:18:10|228.52|228.44|228.62|228.54|228.62|228.54|228.52|228.44|33
1758205100000|2025-09-18 14:18:20|||||||||7
1758205110000|2025-09-18 14:18:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|27
1758205120000|2025-09-18 14:18:40|||||||||1
1758205130000|2025-09-18 14:18:50|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|105
1758205140000|2025-09-18 14:19:00|228.57|228.49|228.67|228.59|228.67|228.59|228.57|228.49|13
1758205150000|2025-09-18 14:19:10|||||||||1
1758205160000|2025-09-18 14:19:20|||||||||1
1758205170000|2025-09-18 14:19:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|135
1758205180000|2025-09-18 14:19:40|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|21
1758205190000|2025-09-18 14:19:50|228.67|228.59|228.77|228.69|228.77|228.69|228.67|228.59|46
1758205200000|2025-09-18 14:20:00|||||||||9
1758205210000|2025-09-18 14:20:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|43
1758205220000|2025-09-18 14:20:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|106
1758205230000|2025-09-18 14:20:30|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|10
1758205240000|2025-09-18 14:20:40|228.82||228.77||228.82||228.77||6
1758205250000|2025-09-18 14:20:50|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|20
1758205260000|2025-09-18 14:21:00|||||||||1
1758205270000|2025-09-18 14:21:10|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|101
1758205280000|2025-09-18 14:21:20||228.64||228.69||228.69||228.64|12
1758205290000|2025-09-18 14:21:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|30
1758205300000|2025-09-18 14:21:40|228.77||228.77||228.77||228.77||39
1758205310000|2025-09-18 14:21:50|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|151
1758205320000|2025-09-18 14:22:00|228.67|228.59|228.67|228.59|228.67|228.64|228.67|228.59|47
1758205330000|2025-09-18 14:22:10|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|8
1758205340000|2025-09-18 14:22:20|||||||||449
1758205350000|2025-09-18 14:22:30|||||||||1
1758205360000|2025-09-18 14:22:40|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|185
1758205370000|2025-09-18 14:22:50|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.79|15
1758205380000|2025-09-18 14:23:00|||||||||1
1758205390000|2025-09-18 14:23:10|||||||||6
1758205400000|2025-09-18 14:23:20|228.82|228.74|228.82|228.74|228.87|228.74|228.82|228.74|102
1758205410000|2025-09-18 14:23:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|9
1758205420000|2025-09-18 14:23:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|8
1758205430000|2025-09-18 14:23:50|||||||||113
1758205440000|2025-09-18 14:24:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|8
1758205450000|2025-09-18 14:24:10|||||||||5
1758205470000|2025-09-18 14:24:30|||||||||1
1758205480000|2025-09-18 14:24:40|||||||||1
1758205490000|2025-09-18 14:24:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|98
1758205500000|2025-09-18 14:25:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|27
1758205510000|2025-09-18 14:25:10|||||||||1
1758205520000|2025-09-18 14:25:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|128
1758205530000|2025-09-18 14:25:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|42
1758205540000|2025-09-18 14:25:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|23
1758205550000|2025-09-18 14:25:50|228.92|228.84|228.92|228.79|228.92|228.84|228.87|228.79|59
1758205560000|2025-09-18 14:26:00||228.84||228.84||228.84||228.79|14
1758205570000|2025-09-18 14:26:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|17
1758205580000|2025-09-18 14:26:20|||||||||1
1758205590000|2025-09-18 14:26:30|228.92||228.87||228.92||228.87||11
1758205610000|2025-09-18 14:26:50|||||||||1
1758205620000|2025-09-18 14:27:00|||||||||1
1758205630000|2025-09-18 14:27:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|33
1758205640000|2025-09-18 14:27:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|30
1758205650000|2025-09-18 14:27:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|5
1758205670000|2025-09-18 14:27:50|||||||||1
1758205690000|2025-09-18 14:28:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|17
1758205700000|2025-09-18 14:28:20|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|31
1758205710000|2025-09-18 14:28:30|228.72|228.64|228.72|228.59|228.72|228.64|228.72|228.59|233
1758205720000|2025-09-18 14:28:40|228.67|228.64|228.67|228.59|228.72|228.64|228.67|228.59|10
1758205730000|2025-09-18 14:28:50|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|22
1758205740000|2025-09-18 14:29:00||228.59||228.64||228.64||228.59|3
1758205750000|2025-09-18 14:29:10|228.77|228.59|228.72|228.64|228.77|228.69|228.72|228.59|238
1758205760000|2025-09-18 14:29:20|228.67|228.59|228.72|228.59|228.72|228.64|228.67|228.59|9
1758205770000|2025-09-18 14:29:30|228.67|228.64|228.67|228.59|228.72|228.64|228.67|228.59|8
1758205780000|2025-09-18 14:29:40|||||||||1
1758205790000|2025-09-18 14:29:50|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|39
1758205800000|2025-09-18 14:30:00|228.72|228.59|228.67|228.59|228.72|228.64|228.67|228.59|159
1758205810000|2025-09-18 14:30:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|4
1758205830000|2025-09-18 14:30:30|||||||||1
1758205840000|2025-09-18 14:30:40|||||||||1
1758205850000|2025-09-18 14:30:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|14
1758205860000|2025-09-18 14:31:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|26
1758205870000|2025-09-18 14:31:10|||||||||202
1758205880000|2025-09-18 14:31:20|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|54
1758205900000|2025-09-18 14:31:40|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|19
1758205920000|2025-09-18 14:32:00|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|8
1758205930000|2025-09-18 14:32:10|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|60
1758205940000|2025-09-18 14:32:20|||||||||39
1758205950000|2025-09-18 14:32:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|25
1758205960000|2025-09-18 14:32:40|||||||||73
1758205970000|2025-09-18 14:32:50|||||||||155
1758205990000|2025-09-18 14:33:10||228.74||228.74||228.74||228.74|178
1758206000000|2025-09-18 14:33:20|228.82||228.82||228.82||228.82||0
1758206010000|2025-09-18 14:33:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|33
1758206020000|2025-09-18 14:33:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|58
1758206030000|2025-09-18 14:33:50|||||||||1
1758206040000|2025-09-18 14:34:00|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|37
1758206050000|2025-09-18 14:34:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|8
1758206070000|2025-09-18 14:34:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|4
1758206080000|2025-09-18 14:34:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|37
1758206100000|2025-09-18 14:35:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|26
1758206110000|2025-09-18 14:35:10|228.67|228.59|228.67|228.59|228.72|228.59|228.67|228.59|6
1758206120000|2025-09-18 14:35:20|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|8
1758206130000|2025-09-18 14:35:30|228.72|228.54|228.67|228.54|228.72|228.54|228.67|228.54|21
1758206140000|2025-09-18 14:35:40|228.62|228.49|228.52|228.44|228.62|228.49|228.52|228.39|14
1758206150000|2025-09-18 14:35:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|6
1758206160000|2025-09-18 14:36:00|228.62|228.54|228.57|228.44|228.62|228.54|228.52|228.44|41
1758206170000|2025-09-18 14:36:10|228.52|228.39|228.47|228.39|228.52|228.39|228.47|228.39|16
1758206190000|2025-09-18 14:36:30|228.42|228.34|228.42|228.34|228.47|228.34|228.42|228.34|24
1758206200000|2025-09-18 14:36:40|||||||||1
1758206210000|2025-09-18 14:36:50|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|9
1758206220000|2025-09-18 14:37:00|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|30
1758206230000|2025-09-18 14:37:10|228.32|228.19|228.32|228.19|228.32|228.19|228.32|228.19|612
1758206240000|2025-09-18 14:37:20|228.27|228.14|228.27|228.19|228.27|228.19|228.27|228.14|97
1758206250000|2025-09-18 14:37:30|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|7
1758206260000|2025-09-18 14:37:40|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.29|56
1758206270000|2025-09-18 14:37:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|17
1758206280000|2025-09-18 14:38:00|||||||||12
1758206310000|2025-09-18 14:38:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|7
1758206330000|2025-09-18 14:38:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|39
1758206340000|2025-09-18 14:39:00|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|4
1758206360000|2025-09-18 14:39:20|||||||||2
1758206370000|2025-09-18 14:39:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|15
1758206390000|2025-09-18 14:39:50|228.47||228.47||228.47||228.47||14
1758206400000|2025-09-18 14:40:00|228.42|228.39|228.52|228.44|228.52|228.44|228.42|228.34|26
1758206410000|2025-09-18 14:40:10|||||||||1
1758206420000|2025-09-18 14:40:20|||||||||33
1758206430000|2025-09-18 14:40:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|52
1758206440000|2025-09-18 14:40:40|228.42|228.29|228.37|228.29|228.42|228.29|228.37|228.29|302
1758206450000|2025-09-18 14:40:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|302
1758206460000|2025-09-18 14:41:00|||||||||615
1758206470000|2025-09-18 14:41:10|||||||||2
1758206480000|2025-09-18 14:41:20|||||||||2
1758206500000|2025-09-18 14:41:40|||||||||15
1758206510000|2025-09-18 14:41:50|||||||||1
1758206520000|2025-09-18 14:42:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|59
1758206530000|2025-09-18 14:42:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|11
1758206540000|2025-09-18 14:42:20|228.37||228.32||228.37||228.32||42
1758206560000|2025-09-18 14:42:40|228.37|228.29|228.27|228.19|228.37|228.29|228.27|228.19|22
1758206570000|2025-09-18 14:42:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|3
1758206580000|2025-09-18 14:43:00|||||||||1
1758206590000|2025-09-18 14:43:10|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.19|30
1758206600000|2025-09-18 14:43:20|228.27|228.24|228.27|228.19|228.27|228.24|228.27|228.19|2
1758206610000|2025-09-18 14:43:30|228.32||228.27||228.32||228.27||1
1758206620000|2025-09-18 14:43:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|2
1758206630000|2025-09-18 14:43:50|228.37|228.19|228.32|228.19|228.37|228.24|228.32|228.19|15
1758206640000|2025-09-18 14:44:00||228.24||228.19||228.24||228.19|2
1758206660000|2025-09-18 14:44:20||228.24||228.24||228.24||228.19|5
1758206680000|2025-09-18 14:44:40|||||||||1
1758206690000|2025-09-18 14:44:50|||||||||1
1758206700000|2025-09-18 14:45:00||228.19||228.19||228.19||228.19|23
1758206710000|2025-09-18 14:45:10|228.37|228.24|228.32|228.24|228.37|228.29|228.32|228.19|9
1758206720000|2025-09-18 14:45:20|228.37||228.32||228.37||228.32||30
1758206730000|2025-09-18 14:45:30|228.37||228.37||228.37||228.37||1
1758206740000|2025-09-18 14:45:40||228.29||228.29||228.29||228.24|4
1758206750000|2025-09-18 14:45:50|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|4
1758206760000|2025-09-18 14:46:00||228.24||228.29||228.29||228.24|8
1758206780000|2025-09-18 14:46:20|||||||||1
1758206790000|2025-09-18 14:46:30|||||||||1
1758206800000|2025-09-18 14:46:40|||||||||13
1758206810000|2025-09-18 14:46:50|||||||||11
1758206820000|2025-09-18 14:47:00|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|14
1758206840000|2025-09-18 14:47:20|228.37|228.29|228.47|228.39|228.47|228.39|228.37|228.29|27
1758206850000|2025-09-18 14:47:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|2
1758206860000|2025-09-18 14:47:40|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|4
1758206870000|2025-09-18 14:47:50|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|2
1758206890000|2025-09-18 14:48:10||228.34||228.34||228.34||228.34|16
1758206900000|2025-09-18 14:48:20|228.42||228.42||228.42||228.42||2
1758206910000|2025-09-18 14:48:30|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|3
1758206920000|2025-09-18 14:48:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|3
1758206930000|2025-09-18 14:48:50|228.52||228.52||228.52||228.52||3
1758206940000|2025-09-18 14:49:00||228.44||228.44||228.44||228.44|0
1758206950000|2025-09-18 14:49:10|228.57||228.57||228.57||228.52||1
1758206960000|2025-09-18 14:49:20|228.52||228.52||228.57||228.52||0
1758206970000|2025-09-18 14:49:30|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|33
1758206980000|2025-09-18 14:49:40|228.47||228.47||228.47||228.47||1
1758206990000|2025-09-18 14:49:50|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|5
1758207000000|2025-09-18 14:50:00|228.47||228.47||228.47||228.47||1
1758207010000|2025-09-18 14:50:10|228.42|228.34|228.37|228.29|228.47|228.34|228.37|228.29|22
1758207030000|2025-09-18 14:50:30|228.42||228.37||228.42||228.37||4
1758207040000|2025-09-18 14:50:40|228.32|228.24|228.32|228.24|228.37|228.24|228.32|228.24|5
1758207050000|2025-09-18 14:50:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|1
1758207060000|2025-09-18 14:51:00|228.42||228.42||228.42||228.42||13
1758207070000|2025-09-18 14:51:10|228.37|228.24|228.32|228.24|228.37|228.24|228.32|228.24|7
1758207090000|2025-09-18 14:51:30|||||||||1
1758207100000|2025-09-18 14:51:40||228.19||228.19||228.24||228.19|30
1758207110000|2025-09-18 14:51:50|228.27||228.27||228.32||228.27||1
1758207120000|2025-09-18 14:52:00|228.32||228.32||228.32||228.27||945
1758207130000|2025-09-18 14:52:10|228.27||228.32||228.32||228.27||1
1758207140000|2025-09-18 14:52:20|228.27|228.14|228.22|228.14|228.27|228.19|228.22|228.14|15
1758207150000|2025-09-18 14:52:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|13
1758207160000|2025-09-18 14:52:40||228.14||228.19||228.19||228.14|90
1758207180000|2025-09-18 14:53:00|||||||||420
1758207190000|2025-09-18 14:53:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|5
1758207200000|2025-09-18 14:53:20|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|6
1758207210000|2025-09-18 14:53:30|228.32||228.27||228.32||228.27||5
1758207220000|2025-09-18 14:53:40|||||||||5
1758207230000|2025-09-18 14:53:50|||||||||13
1758207240000|2025-09-18 14:54:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|13
1758207250000|2025-09-18 14:54:10|||||||||2
1758207260000|2025-09-18 14:54:20|||||||||1
1758207270000|2025-09-18 14:54:30|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|15
1758207280000|2025-09-18 14:54:40|||||||||1
1758207300000|2025-09-18 14:55:00|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.04|102
1758207310000|2025-09-18 14:55:10|||||||||2
1758207320000|2025-09-18 14:55:20|228.12|228.04|228.12|228.04|228.17|228.04|228.12|228.04|27
1758207330000|2025-09-18 14:55:30|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|2
1758207340000|2025-09-18 14:55:40|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|3
1758207350000|2025-09-18 14:55:50|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|4
1758207360000|2025-09-18 14:56:00|228.12|228.04|228.12|228.04|228.12|228.04|228.12|227.99|16
1758207370000|2025-09-18 14:56:10|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.99|4
1758207380000|2025-09-18 14:56:20|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|2
1758207390000|2025-09-18 14:56:30||228.04||227.99||228.04||227.99|0
1758207400000|2025-09-18 14:56:40||228.04||227.99||228.04||227.99|1
1758207410000|2025-09-18 14:56:50|228.17|228.04|228.17|228.09|228.17|228.09|228.17|228.04|49
1758207420000|2025-09-18 14:57:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|4
1758207430000|2025-09-18 14:57:10|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|5
1758207440000|2025-09-18 14:57:20|228.17||228.17||228.22||228.17||1
1758207450000|2025-09-18 14:57:30|228.22||228.22||228.22||228.22||3
1758207460000|2025-09-18 14:57:40||228.14||228.14||228.14||228.14|1
1758207490000|2025-09-18 14:58:10|||||||||15
1758207500000|2025-09-18 14:58:20|228.27||228.22||228.27||228.22||41
1758207510000|2025-09-18 14:58:30|||||||||79
1758207520000|2025-09-18 14:58:40|||||||||301
1758207540000|2025-09-18 14:59:00|||||||||57
1758207550000|2025-09-18 14:59:10|||||||||3
1758207560000|2025-09-18 14:59:20|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|62
1758207580000|2025-09-18 14:59:40|228.32|228.19|228.37|228.29|228.37|228.29|228.32|228.19|25
1758207590000|2025-09-18 14:59:50|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|6
1758207600000|2025-09-18 15:00:00|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.34|10
1758207610000|2025-09-18 15:00:10||228.29||228.34||228.34||228.29|1
1758207620000|2025-09-18 15:00:20|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|11
1758207630000|2025-09-18 15:00:30|||||||||5
1758207640000|2025-09-18 15:00:40|||||||||1
1758207650000|2025-09-18 15:00:50|||||||||3
1758207660000|2025-09-18 15:01:00|228.32|228.24|228.32|228.24|228.32|228.29|228.32|228.24|22
1758207670000|2025-09-18 15:01:10|228.37||228.32||228.37||228.32||17
1758207690000|2025-09-18 15:01:30|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|22
1758207700000|2025-09-18 15:01:40|||||||||1
1758207710000|2025-09-18 15:01:50|||||||||1
1758207730000|2025-09-18 15:02:10|||||||||4
1758207750000|2025-09-18 15:02:30|||||||||13
1758207760000|2025-09-18 15:02:40|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|20
1758207770000|2025-09-18 15:02:50|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|4
1758207790000|2025-09-18 15:03:10|228.32||228.32||228.32||228.32||4
1758207800000|2025-09-18 15:03:20|228.27|228.14|228.22|228.14|228.27|228.14|228.22|228.14|3
1758207810000|2025-09-18 15:03:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|1
1758207820000|2025-09-18 15:03:40|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|6
1758207830000|2025-09-18 15:03:50|228.27||228.27||228.27||228.27||2
1758207840000|2025-09-18 15:04:00|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|184
1758207850000|2025-09-18 15:04:10|||||||||7
1758207870000|2025-09-18 15:04:30|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|2
1758207880000|2025-09-18 15:04:40|||||||||2
1758207890000|2025-09-18 15:04:50|||||||||1
1758207900000|2025-09-18 15:05:00|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|10
1758207910000|2025-09-18 15:05:10|228.07|227.99|228.12|228.04|228.17|228.04|228.07|227.99|38
1758207920000|2025-09-18 15:05:20|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|1
1758207930000|2025-09-18 15:05:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|20
1758207940000|2025-09-18 15:05:40|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|3
1758207950000|2025-09-18 15:05:50|228.22||228.22||228.22||228.22||9
1758207960000|2025-09-18 15:06:00|228.17|227.99|228.17|228.09|228.17|228.09|228.02|227.99|129
1758207970000|2025-09-18 15:06:10|||||||||1
1758207980000|2025-09-18 15:06:20|228.12|228.04|228.12|228.04|228.17|228.04|228.12|228.04|49
1758207990000|2025-09-18 15:06:30|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|4
1758208000000|2025-09-18 15:06:40|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|10
1758208010000|2025-09-18 15:06:50|||||||||14
1758208030000|2025-09-18 15:07:10|228.27||228.22||228.27||228.22||2
1758208040000|2025-09-18 15:07:20|||||||||1
1758208050000|2025-09-18 15:07:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|1
1758208060000|2025-09-18 15:07:40|||||||||1
1758208070000|2025-09-18 15:07:50|||||||||3
1758208080000|2025-09-18 15:08:00|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|1
1758208090000|2025-09-18 15:08:10||228.19||228.19||228.19||228.19|3
1758208100000|2025-09-18 15:08:20|||||||||22
1758208110000|2025-09-18 15:08:30||228.24||228.19||228.24||228.19|2
1758208120000|2025-09-18 15:08:40|228.27|228.24|228.27|228.19|228.32|228.24|228.27|228.19|19
1758208130000|2025-09-18 15:08:50|||||||||31
1758208140000|2025-09-18 15:09:00|228.32||228.27||228.32||228.27||3
1758208160000|2025-09-18 15:09:20|||||||||1
1758208180000|2025-09-18 15:09:40|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|312
1758208190000|2025-09-18 15:09:50|||||||||13
1758208200000|2025-09-18 15:10:00|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|15
1758208210000|2025-09-18 15:10:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|31
1758208220000|2025-09-18 15:10:20|||||||||5
1758208230000|2025-09-18 15:10:30|||||||||1
1758208250000|2025-09-18 15:10:50|228.37|228.24|228.32|228.24|228.37|228.24|228.32|228.24|24
1758208270000|2025-09-18 15:11:10|228.37||228.32||228.37||228.32||28
1758208280000|2025-09-18 15:11:20|||||||||1
1758208290000|2025-09-18 15:11:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|33
1758208300000|2025-09-18 15:11:40||228.24||228.29||228.29||228.24|7
1758208310000|2025-09-18 15:11:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|4
1758208320000|2025-09-18 15:12:00|||||||||8
1758208330000|2025-09-18 15:12:10|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|14
1758208340000|2025-09-18 15:12:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|7
1758208350000|2025-09-18 15:12:30|228.57||228.52||228.57||228.52||28
1758208360000|2025-09-18 15:12:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|15
1758208370000|2025-09-18 15:12:50|||||||||1
1758208380000|2025-09-18 15:13:00|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|10
1758208400000|2025-09-18 15:13:20|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|38
1758208410000|2025-09-18 15:13:30|||||||||1
1758208420000|2025-09-18 15:13:40||228.44||228.44||228.44||228.44|14
1758208430000|2025-09-18 15:13:50|228.52|228.49|228.47|228.39|228.52|228.49|228.47|228.39|52
1758208440000|2025-09-18 15:14:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|56
1758208450000|2025-09-18 15:14:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|12
1758208460000|2025-09-18 15:14:20|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|89
1758208470000|2025-09-18 15:14:30|||||||||2
1758208480000|2025-09-18 15:14:40|228.62||228.62||228.62||228.62||20
1758208490000|2025-09-18 15:14:50||228.54||228.54||228.54||228.54|0
1758208500000|2025-09-18 15:15:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|9
1758208520000|2025-09-18 15:15:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|25
1758208530000|2025-09-18 15:15:30|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.54|65
1758208540000|2025-09-18 15:15:40||228.59||228.59||228.59||228.59|0
1758208560000|2025-09-18 15:16:00|||||||||6
1758208570000|2025-09-18 15:16:10|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|41
1758208580000|2025-09-18 15:16:20|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|5
1758208590000|2025-09-18 15:16:30|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|7
1758208600000|2025-09-18 15:16:40||228.59||228.59||228.59||228.59|0
1758208610000|2025-09-18 15:16:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|22
1758208620000|2025-09-18 15:17:00|||||||||14
1758208640000|2025-09-18 15:17:20|228.67|228.59|228.72|228.59|228.72|228.64|228.67|228.59|55
1758208650000|2025-09-18 15:17:30||228.64||228.64||228.64||228.59|4
1758208670000|2025-09-18 15:17:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|19
1758208680000|2025-09-18 15:18:00|||||||||1
1758208700000|2025-09-18 15:18:20|||||||||2
1758208710000|2025-09-18 15:18:30|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.74|49
1758208720000|2025-09-18 15:18:40|228.82||228.82||228.82||228.82||0
1758208730000|2025-09-18 15:18:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|1
1758208740000|2025-09-18 15:19:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|1
1758208750000|2025-09-18 15:19:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1758208760000|2025-09-18 15:19:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|29
1758208770000|2025-09-18 15:19:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|17
1758208780000|2025-09-18 15:19:40|||||||||2
1758208790000|2025-09-18 15:19:50|||||||||19
1758208800000|2025-09-18 15:20:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|9
1758208810000|2025-09-18 15:20:10|228.92||228.87||228.92||228.87||4
1758208820000|2025-09-18 15:20:20|||||||||32
1758208830000|2025-09-18 15:20:30|||||||||12
1758208840000|2025-09-18 15:20:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|12
1758208850000|2025-09-18 15:20:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|28
1758208860000|2025-09-18 15:21:00||228.79||228.84||228.84||228.79|34
1758208870000|2025-09-18 15:21:10|228.87|228.79|228.92|228.84|228.97|228.89|228.87|228.79|54
1758208880000|2025-09-18 15:21:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|116
1758208900000|2025-09-18 15:21:40|229.02||229.02||229.02||229.02||26
1758208910000|2025-09-18 15:21:50|228.97||228.97||228.97||228.97||50
1758208920000|2025-09-18 15:22:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|72
1758208930000|2025-09-18 15:22:10|||||||||3
1758208940000|2025-09-18 15:22:20|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|135
1758208950000|2025-09-18 15:22:30|228.92||228.92||228.92||228.92||14
1758208960000|2025-09-18 15:22:40|||||||||27
1758208970000|2025-09-18 15:22:50|||||||||6
1758208980000|2025-09-18 15:23:00|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|213
1758208990000|2025-09-18 15:23:10|228.87|228.79|228.87|228.79|228.87|228.84|228.87|228.79|6
1758209000000|2025-09-18 15:23:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|5
1758209010000|2025-09-18 15:23:30|||||||||1
1758209020000|2025-09-18 15:23:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|243
1758209030000|2025-09-18 15:23:50|||||||||1
1758209040000|2025-09-18 15:24:00|||||||||5
1758209050000|2025-09-18 15:24:10|||||||||18
1758209060000|2025-09-18 15:24:20|||||||||15
1758209070000|2025-09-18 15:24:30|||||||||13
1758209080000|2025-09-18 15:24:40|||||||||2
1758209090000|2025-09-18 15:24:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|23
1758209100000|2025-09-18 15:25:00|||||||||12
1758209110000|2025-09-18 15:25:10|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.69|92
1758209120000|2025-09-18 15:25:20|228.77|228.74|228.87|228.79|228.87|228.79|228.77|228.74|185
1758209130000|2025-09-18 15:25:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|20
1758209140000|2025-09-18 15:25:40|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|27
1758209150000|2025-09-18 15:25:50|228.82|228.69|228.82|228.74|228.87|228.74|228.82|228.69|257
1758209160000|2025-09-18 15:26:00|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|42
1758209170000|2025-09-18 15:26:10|228.77|228.59|228.77|228.69|228.77|228.69|228.72|228.59|282
1758209180000|2025-09-18 15:26:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|21
1758209190000|2025-09-18 15:26:30|||||||||3
1758209200000|2025-09-18 15:26:40|||||||||10
1758209210000|2025-09-18 15:26:50|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|178
1758209220000|2025-09-18 15:27:00|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|31
1758209230000|2025-09-18 15:27:10|228.92|228.89|228.97|228.89|228.97|228.89|228.92|228.89|15
1758209240000|2025-09-18 15:27:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|5
1758209250000|2025-09-18 15:27:30|||||||||38
1758209260000|2025-09-18 15:27:40|228.97|228.89|229.07|228.99|229.07|228.99|228.97|228.89|390
1758209270000|2025-09-18 15:27:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|67
1758209280000|2025-09-18 15:28:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|137
1758209290000|2025-09-18 15:28:10|229.02||228.97||229.02||228.97||66
1758209300000|2025-09-18 15:28:20|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|64
1758209310000|2025-09-18 15:28:30|229.02|228.94|229.02|228.94|229.02|228.99|229.02|228.94|47
1758209320000|2025-09-18 15:28:40|||||||||33
1758209330000|2025-09-18 15:28:50|229.07|228.99|229.07|228.94|229.07|228.99|229.02|228.94|92
1758209340000|2025-09-18 15:29:00|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|30
1758209350000|2025-09-18 15:29:10|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|64
1758209360000|2025-09-18 15:29:20|229.07||229.07||229.07||229.07||66
1758209370000|2025-09-18 15:29:30|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|54
1758209380000|2025-09-18 15:29:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|20
1758209390000|2025-09-18 15:29:50|||||||||50
1758209400000|2025-09-18 15:30:00|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|1101
1758209410000|2025-09-18 15:30:10||228.99||229.04||229.04||228.99|21
1758209420000|2025-09-18 15:30:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|554
1758209430000|2025-09-18 15:30:30|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|150
1758209450000|2025-09-18 15:30:50|||||||||5
1758209460000|2025-09-18 15:31:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|101
1758209470000|2025-09-18 15:31:10|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|306
1758209480000|2025-09-18 15:31:20|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|99
1758209490000|2025-09-18 15:31:30||228.79||228.79||228.79||228.79|23
1758209500000|2025-09-18 15:31:40|228.87||228.87||228.87||228.87||36
1758209510000|2025-09-18 15:31:50|228.82|228.74|228.92|228.79|228.92|228.79|228.82|228.74|143
1758209520000|2025-09-18 15:32:00||228.84||228.79||228.84||228.79|33
1758209530000|2025-09-18 15:32:10||228.84||228.84||228.84||228.84|12
1758209540000|2025-09-18 15:32:20|228.97||228.92||228.97||228.92||57
1758209550000|2025-09-18 15:32:30|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|39
1758209560000|2025-09-18 15:32:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|43
1758209570000|2025-09-18 15:32:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|61
1758209580000|2025-09-18 15:33:00|||||||||67
1758209590000|2025-09-18 15:33:10|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|39
1758209600000|2025-09-18 15:33:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|52
1758209610000|2025-09-18 15:33:30|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|84
1758209620000|2025-09-18 15:33:40|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|39
1758209630000|2025-09-18 15:33:50|229.02||228.97||229.02||228.97||115
1758209640000|2025-09-18 15:34:00|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|115
1758209650000|2025-09-18 15:34:10|||||||||9
1758209660000|2025-09-18 15:34:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|116
1758209670000|2025-09-18 15:34:30|229.12||229.12||229.12||229.12||344
1758209680000|2025-09-18 15:34:40|229.07|228.94|229.07|228.99|229.12|228.99|229.02|228.94|43
1758209690000|2025-09-18 15:34:50|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|408
1758209700000|2025-09-18 15:35:00|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|20
1758209710000|2025-09-18 15:35:10|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|16
1758209720000|2025-09-18 15:35:20|229.22|229.09|229.22|229.14|229.22|229.14|229.17|229.09|53
1758209730000|2025-09-18 15:35:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|23
1758209740000|2025-09-18 15:35:40|229.22||229.17||229.22||229.17||19
1758209750000|2025-09-18 15:35:50|||||||||50
1758209760000|2025-09-18 15:36:00|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.09|106
1758209770000|2025-09-18 15:36:10|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|25
1758209780000|2025-09-18 15:36:20|229.17|229.09|229.27|229.19|229.27|229.19|229.17|229.09|6
1758209790000|2025-09-18 15:36:30|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|38
1758209800000|2025-09-18 15:36:40|229.22|229.09|229.22|229.14|229.22|229.14|229.22|229.09|6
1758209810000|2025-09-18 15:36:50|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|10
1758209820000|2025-09-18 15:37:00||229.09||229.14||229.14||229.09|3
1758209830000|2025-09-18 15:37:10|||||||||1150
1758209840000|2025-09-18 15:37:20|||||||||1
1758209850000|2025-09-18 15:37:30|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|93
1758209860000|2025-09-18 15:37:40|229.22|229.09|229.17|229.09|229.22|229.09|229.17|229.09|120
1758209870000|2025-09-18 15:37:50|||||||||3
1758209880000|2025-09-18 15:38:00|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|1162
1758209910000|2025-09-18 15:38:30|||||||||1
1758209930000|2025-09-18 15:38:50|||||||||1
1758209940000|2025-09-18 15:39:00|||||||||1
1758209950000|2025-09-18 15:39:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|474
1758209960000|2025-09-18 15:39:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|13
1758209970000|2025-09-18 15:39:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|2
1758209990000|2025-09-18 15:39:50|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|14
1758210000000|2025-09-18 15:40:00|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|202
1758210010000|2025-09-18 15:40:10|229.17|228.99|229.07|228.99|229.17|228.99|229.07|228.99|73
1758210020000|2025-09-18 15:40:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|325
1758210030000|2025-09-18 15:40:30|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|107
1758210040000|2025-09-18 15:40:40|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|8
1758210060000|2025-09-18 15:41:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|4
1758210080000|2025-09-18 15:41:20|||||||||1
1758210090000|2025-09-18 15:41:30|229.07|228.99|229.07|228.99|229.12|229.04|229.07|228.99|35
1758210100000|2025-09-18 15:41:40|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|1
1758210110000|2025-09-18 15:41:50|||||||||1
1758210120000|2025-09-18 15:42:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|105
1758210140000|2025-09-18 15:42:20|||||||||6
1758210160000|2025-09-18 15:42:40|||||||||6
1758210170000|2025-09-18 15:42:50|||||||||11
1758210180000|2025-09-18 15:43:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|53
1758210190000|2025-09-18 15:43:10|||||||||1
1758210200000|2025-09-18 15:43:20|228.92|228.84|228.92|228.79|228.92|228.84|228.92|228.79|137
1758210210000|2025-09-18 15:43:30|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|9
1758210220000|2025-09-18 15:43:40|||||||||1
1758210240000|2025-09-18 15:44:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|12
1758210250000|2025-09-18 15:44:10|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.99|40
1758210260000|2025-09-18 15:44:20|||||||||3
1758210270000|2025-09-18 15:44:30|229.12||229.07||229.12||229.07||48
1758210280000|2025-09-18 15:44:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|8
1758210290000|2025-09-18 15:44:50|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|11
1758210300000|2025-09-18 15:45:00|||||||||3
1758210310000|2025-09-18 15:45:10|229.22|229.04|229.17|229.09|229.22|229.14|229.17|229.04|77
1758210320000|2025-09-18 15:45:20|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|6
1758210330000|2025-09-18 15:45:30|||||||||2
1758210340000|2025-09-18 15:45:40|||||||||1
1758210350000|2025-09-18 15:45:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|15
1758210360000|2025-09-18 15:46:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|30
1758210380000|2025-09-18 15:46:20|||||||||1
1758210390000|2025-09-18 15:46:30|229.12||229.07||229.12||229.07||18
1758210420000|2025-09-18 15:47:00|||||||||4
1758210430000|2025-09-18 15:47:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|2
1758210440000|2025-09-18 15:47:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|86
1758210450000|2025-09-18 15:47:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|13
1758210460000|2025-09-18 15:47:40|||||||||22
1758210470000|2025-09-18 15:47:50|||||||||1
1758210490000|2025-09-18 15:48:10|||||||||1
1758210520000|2025-09-18 15:48:40|||||||||1
1758210530000|2025-09-18 15:48:50|||||||||2
1758210550000|2025-09-18 15:49:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|8
1758210560000|2025-09-18 15:49:20|||||||||1
1758210590000|2025-09-18 15:49:50|||||||||1
1758210600000|2025-09-18 15:50:00|||||||||2
1758210620000|2025-09-18 15:50:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|21
1758210630000|2025-09-18 15:50:30|||||||||1
1758210650000|2025-09-18 15:50:50|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|16
1758210660000|2025-09-18 15:51:00|||||||||1
1758210670000|2025-09-18 15:51:10|||||||||1
1758210690000|2025-09-18 15:51:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|152
1758210700000|2025-09-18 15:51:40||228.74||228.74||228.74||228.74|14
1758210710000|2025-09-18 15:51:50||228.79||228.79||228.79||228.79|1
1758210720000|2025-09-18 15:52:00|228.82|228.74|228.82|228.74|228.82|228.79|228.82|228.74|0
1758210730000|2025-09-18 15:52:10|||||||||1
1758210740000|2025-09-18 15:52:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|7
1758210750000|2025-09-18 15:52:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|0
1758210780000|2025-09-18 15:53:00|||||||||1
1758210790000|2025-09-18 15:53:10|228.87||228.82||228.87||228.82||516
1758210800000|2025-09-18 15:53:20|||||||||1
1758210820000|2025-09-18 15:53:40|||||||||1
1758210840000|2025-09-18 15:54:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|2
1758210860000|2025-09-18 15:54:20|||||||||1
1758210870000|2025-09-18 15:54:30|||||||||3
1758210880000|2025-09-18 15:54:40|||||||||1
1758210900000|2025-09-18 15:55:00|||||||||1
1758210930000|2025-09-18 15:55:30||228.74||228.79||228.79||228.74|11
1758210940000|2025-09-18 15:55:40|228.82|228.74|228.82|228.74|228.82|228.79|228.82|228.74|1
1758210950000|2025-09-18 15:55:50|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|100
1758210960000|2025-09-18 15:56:00|228.82||228.82||228.82||228.82||50
1758210970000|2025-09-18 15:56:10|||||||||46
1758211010000|2025-09-18 15:56:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|3
1758211020000|2025-09-18 15:57:00||228.74||228.79||228.79||228.74|2
1758211040000|2025-09-18 15:57:20|||||||||1
1758211060000|2025-09-18 15:57:40||228.74||228.74||228.79||228.74|8
1758211070000|2025-09-18 15:57:50||228.79||228.74||228.79||228.74|0
1758211080000|2025-09-18 15:58:00||228.79||228.74||228.79||228.74|0
1758211090000|2025-09-18 15:58:10||228.79||228.74||228.79||228.74|8
1758211100000|2025-09-18 15:58:20||228.79||228.79||228.79||228.79|2
1758211120000|2025-09-18 15:58:40||228.74||228.79||228.79||228.74|0
1758211140000|2025-09-18 15:59:00|||||||||1
1758211150000|2025-09-18 15:59:10|228.92||228.92||228.92||228.92||356
1758211160000|2025-09-18 15:59:20|228.87||228.87||228.87||228.87||0
1758211170000|2025-09-18 15:59:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|6
1758211180000|2025-09-18 15:59:40|||||||||56
1758211190000|2025-09-18 15:59:50|||||||||3
1758211200000|2025-09-18 16:00:00|228.92|228.79|228.87|228.79|228.92|228.79|228.87|228.79|76
1758211220000|2025-09-18 16:00:20|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|9
1758211230000|2025-09-18 16:00:30|||||||||2
1758211260000|2025-09-18 16:01:00|228.92||228.87||228.92||228.87||10
1758211300000|2025-09-18 16:01:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|3
1758211310000|2025-09-18 16:01:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|3
1758211350000|2025-09-18 16:02:30|229.02||229.02||229.02||229.02||3
1758211360000|2025-09-18 16:02:40||228.94||228.94||228.94||228.89|8
1758211370000|2025-09-18 16:02:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|16
1758211380000|2025-09-18 16:03:00|229.02||229.02||229.02||229.02||1
1758211390000|2025-09-18 16:03:10|228.97||229.02||229.02||228.97||8
1758211400000|2025-09-18 16:03:20||228.94||228.94||228.94||228.94|11
1758211410000|2025-09-18 16:03:30|||||||||12
1758211420000|2025-09-18 16:03:40|229.07||229.07||229.07||229.07||1
1758211430000|2025-09-18 16:03:50||228.99||228.99||228.99||228.94|8
1758211440000|2025-09-18 16:04:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|14
1758211450000|2025-09-18 16:04:10|||||||||324
1758211460000|2025-09-18 16:04:20|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.04|222
1758211490000|2025-09-18 16:04:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|7
1758211500000|2025-09-18 16:05:00||229.09||229.14||229.14||229.09|1
1758211510000|2025-09-18 16:05:10|229.17|229.09|229.27|229.19|229.27|229.19|229.17|229.09|27
1758211530000|2025-09-18 16:05:30|229.32||229.27||229.32||229.27||5
1758211540000|2025-09-18 16:05:40||229.14||229.19||229.19||229.14|0
1758211560000|2025-09-18 16:06:00|||||||||180
1758211580000|2025-09-18 16:06:20|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.19|3
1758211590000|2025-09-18 16:06:30||229.19||229.19||229.19||229.19|1
1758211610000|2025-09-18 16:06:50|229.27||229.27||229.27||229.27||1
1758211620000|2025-09-18 16:07:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1758211650000|2025-09-18 16:07:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|13
1758211700000|2025-09-18 16:08:20|229.22||229.17||229.22||229.17||1
1758211720000|2025-09-18 16:08:40|229.22||229.22||229.22||229.22||1
1758211740000|2025-09-18 16:09:00|229.17||229.17||229.17||229.17||0
1758211810000|2025-09-18 16:10:10|||||||||30
1758211820000|2025-09-18 16:10:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|55
1758211830000|2025-09-18 16:10:30|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|51
1758211850000|2025-09-18 16:10:50|229.17||229.12||229.17||229.12||1
1758211880000|2025-09-18 16:11:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|11
1758211890000|2025-09-18 16:11:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|18
1758211930000|2025-09-18 16:12:10|||||||||7
1758211940000|2025-09-18 16:12:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|6
1758212000000|2025-09-18 16:13:20|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|2
1758212010000|2025-09-18 16:13:30||229.09||229.04||229.09||229.04|0
1758212020000|2025-09-18 16:13:40||229.09||229.09||229.09||229.04|0
1758212030000|2025-09-18 16:13:50||229.04||229.09||229.09||229.04|1
1758212040000|2025-09-18 16:14:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|8
1758212060000|2025-09-18 16:14:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|9
1758212070000|2025-09-18 16:14:30|||||||||5
1758212090000|2025-09-18 16:14:50|229.32||229.32||229.32||229.32||9
1758212110000|2025-09-18 16:15:10||229.24||229.19||229.24||229.19|1
1758212120000|2025-09-18 16:15:20||229.24||229.24||229.24||229.19|9
1758212130000|2025-09-18 16:15:30||229.19||229.19||229.19||229.19|9
1758212140000|2025-09-18 16:15:40||229.24||229.24||229.24||229.19|1
1758212160000|2025-09-18 16:16:00||229.19||229.19||229.19||229.19|0
1758212170000|2025-09-18 16:16:10|229.27||229.27||229.27||229.27||0
1758212250000|2025-09-18 16:17:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|3
1758212310000|2025-09-18 16:18:30|||||||||7
1758212440000|2025-09-18 16:20:40|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|15
1758212530000|2025-09-18 16:22:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|21
1758212540000|2025-09-18 16:22:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|77
1758212550000|2025-09-18 16:22:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|77
1758212560000|2025-09-18 16:22:40|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|187
1758212620000|2025-09-18 16:23:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|3
1758212630000|2025-09-18 16:23:50|229.27||229.27||229.27||229.27||3
1758212650000|2025-09-18 16:24:10|229.22||229.22||229.22||229.22||50
1758212680000|2025-09-18 16:24:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|10
1758212700000|2025-09-18 16:25:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1758212770000|2025-09-18 16:26:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|11
1758212830000|2025-09-18 16:27:10||229.04||229.04||229.09||229.04|1
1758212840000|2025-09-18 16:27:20|229.12||229.12||229.12||229.12||0
1758212860000|2025-09-18 16:27:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|2
1758212890000|2025-09-18 16:28:10||229.04||229.04||229.04||229.04|24
1758212900000|2025-09-18 16:28:20|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|1
1758212950000|2025-09-18 16:29:10|229.17||229.17||229.17||229.17||3
1758212960000|2025-09-18 16:29:20|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.09|3
1758212970000|2025-09-18 16:29:30|||||||||3
1758212990000|2025-09-18 16:29:50|||||||||3
1758213010000|2025-09-18 16:30:10|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|4
1758213020000|2025-09-18 16:30:20|||||||||1
1758213030000|2025-09-18 16:30:30|||||||||1
1758213040000|2025-09-18 16:30:40|||||||||1
1758213050000|2025-09-18 16:30:50|||||||||2
1758213100000|2025-09-18 16:31:40|229.22||229.22||229.22||229.22||3
1758213110000|2025-09-18 16:31:50||229.14||229.09||229.14||229.09|0
1758213130000|2025-09-18 16:32:10||229.14||229.14||229.14||229.14|0
1758213270000|2025-09-18 16:34:30|229.27||229.22||229.27||229.22||3
1758213280000|2025-09-18 16:34:40|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|3
1758213290000|2025-09-18 16:34:50|229.22||229.22||229.22||229.22||30
1758213310000|2025-09-18 16:35:10|229.27||229.27||229.27||229.27||2
1758213320000|2025-09-18 16:35:20|229.22||229.22||229.22||229.22||0
1758213340000|2025-09-18 16:35:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|3
1758213360000|2025-09-18 16:36:00||229.14||229.14||229.14||229.14|0
1758213370000|2025-09-18 16:36:10||229.19||229.19||229.19||229.19|51
1758213450000|2025-09-18 16:37:30|229.32||229.32||229.32||229.32||2
1758213490000|2025-09-18 16:38:10|229.27||229.27||229.27||229.27||0
1758213510000|2025-09-18 16:38:30|229.32||229.32||229.32||229.32||3
1758213530000|2025-09-18 16:38:50|229.27||229.27||229.27||229.27||0
1758213570000|2025-09-18 16:39:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|3
1758213580000|2025-09-18 16:39:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|60
1758213590000|2025-09-18 16:39:50|229.32||229.32||229.32||229.32||3
1758213610000|2025-09-18 16:40:10||229.24||229.24||229.24||229.24|0
1758213640000|2025-09-18 16:40:40||229.19||229.19||229.19||229.19|5
1758213660000|2025-09-18 16:41:00||229.24||229.24||229.24||229.24|0
1758213740000|2025-09-18 16:42:20||229.19||229.19||229.19||229.19|0
1758213760000|2025-09-18 16:42:40||229.24||229.24||229.24||229.19|0
1758213780000|2025-09-18 16:43:00||229.19||229.19||229.19||229.19|0
1758213790000|2025-09-18 16:43:10|229.27||229.27||229.27||229.27||0
1758213840000|2025-09-18 16:44:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1758213850000|2025-09-18 16:44:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1758213890000|2025-09-18 16:44:50|229.32||229.32||229.32||229.32||34
1758213900000|2025-09-18 16:45:00|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|11
1758213940000|2025-09-18 16:45:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1758214020000|2025-09-18 16:47:00|229.37||229.37||229.37||229.37||5
1758214030000|2025-09-18 16:47:10|229.32||229.32||229.32||229.32||0
1758214060000|2025-09-18 16:47:40|||||||||1
1758214070000|2025-09-18 16:47:50||229.19||229.19||229.19||229.19|0
1758214090000|2025-09-18 16:48:10||229.24||229.24||229.24||229.24|0
1758214120000|2025-09-18 16:48:40|229.37||229.32||229.37||229.32||2
1758214240000|2025-09-18 16:50:40||229.19||229.24||229.24||229.19|0
1758214260000|2025-09-18 16:51:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1758214330000|2025-09-18 16:52:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1758214580000|2025-09-18 16:56:20|||||||||5
1758214650000|2025-09-18 16:57:30|229.37||229.37||229.37||229.37||1
1758214770000|2025-09-18 16:59:30|229.32||229.32||229.32||229.32||0
1758214800000|2025-09-18 17:00:00|||||||||4
1758214880000|2025-09-18 17:01:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1758214910000|2025-09-18 17:01:50||229.24||229.24||229.24||229.24|2
1758214920000|2025-09-18 17:02:00|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|0
1758215000000|2025-09-18 17:03:20|229.27||229.27||229.27||229.27||0
1758215190000|2025-09-18 17:06:30||229.14||229.14||229.14||229.14|0
1758215200000|2025-09-18 17:06:40||229.19||229.19||229.19||229.19|0
1758215250000|2025-09-18 17:07:30||229.14||229.19||229.19||229.14|0
1758215260000|2025-09-18 17:07:40||229.14||229.14||229.14||229.14|0
1758215270000|2025-09-18 17:07:50||229.19||229.14||229.19||229.14|0
1758215280000|2025-09-18 17:08:00||229.19||229.19||229.19||229.19|0
1758215320000|2025-09-18 17:08:40||229.14||229.14||229.14||229.14|4
1758215350000|2025-09-18 17:09:10|229.22||229.22||229.22||229.22||0
1758215380000|2025-09-18 17:09:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1758215410000|2025-09-18 17:10:10|229.32||229.32||229.32||229.32||7
1758215470000|2025-09-18 17:11:10|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1758215490000|2025-09-18 17:11:30||229.19||229.19||229.19||229.19|0
1758215530000|2025-09-18 17:12:10|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|2
1758215570000|2025-09-18 17:12:50||229.24||229.24||229.24||229.24|0
1758215620000|2025-09-18 17:13:40||229.19||229.19||229.19||229.19|12
1758215660000|2025-09-18 17:14:20|229.27||229.27||229.27||229.27||0
1758215680000|2025-09-18 17:14:40||229.14||229.14||229.14||229.14|5
1758215690000|2025-09-18 17:14:50||229.19||229.19||229.19||229.19|0
1758215710000|2025-09-18 17:15:10|||||||||1
1758215730000|2025-09-18 17:15:30||229.14||229.19||229.19||229.14|12
1758215740000|2025-09-18 17:15:40||229.14||229.14||229.19||229.14|1
1758215750000|2025-09-18 17:15:50||229.19||229.19||229.19||229.19|0
1758215760000|2025-09-18 17:16:00||229.14||229.14||229.14||229.14|5
1758215770000|2025-09-18 17:16:10||229.19||229.19||229.19||229.14|1
1758215810000|2025-09-18 17:16:50|||||||||1
1758215850000|2025-09-18 17:17:30|229.32||229.32||229.32||229.32||2
1758215890000|2025-09-18 17:18:10|||||||||1
1758215930000|2025-09-18 17:18:50|||||||||1
1758215950000|2025-09-18 17:19:10|229.27|229.14|229.22|229.09|229.27|229.14|229.22|229.09|95
1758215960000|2025-09-18 17:19:20||229.14||229.14||229.14||229.14|0
1758215970000|2025-09-18 17:19:30|229.27||229.27||229.27||229.27||8
1758215980000|2025-09-18 17:19:40|229.22||229.22||229.22||229.22||0
1758216000000|2025-09-18 17:20:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|8
1758216020000|2025-09-18 17:20:20|||||||||1
1758216040000|2025-09-18 17:20:40||229.14||229.14||229.14||229.14|1
1758216070000|2025-09-18 17:21:10||229.19||229.19||229.19||229.19|0
1758216100000|2025-09-18 17:21:40|||||||||1
1758216140000|2025-09-18 17:22:20|||||||||1
1758216170000|2025-09-18 17:22:50|||||||||1
1758216190000|2025-09-18 17:23:10|||||||||1
1758216210000|2025-09-18 17:23:30|229.32||229.32||229.32||229.32||1
1758216220000|2025-09-18 17:23:40|||||||||2
1758216230000|2025-09-18 17:23:50|229.27||229.27||229.27||229.27||0
1758216300000|2025-09-18 17:25:00|229.32||229.32||229.32||229.32||1
1758216320000|2025-09-18 17:25:20|||||||||1
1758216350000|2025-09-18 17:25:50|229.27|229.24|229.27|229.19|229.27|229.24|229.22|229.14|8
1758216390000|2025-09-18 17:26:30||229.14||229.14||229.14||229.14|0
1758216450000|2025-09-18 17:27:30||229.19||229.19||229.19||229.19|0
1758216490000|2025-09-18 17:28:10|||||||||1
1758216510000|2025-09-18 17:28:30||229.14||229.14||229.14||229.14|1
1758216550000|2025-09-18 17:29:10||229.19||229.19||229.19||229.19|0
1758216590000|2025-09-18 17:29:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|22
1758216600000|2025-09-18 17:30:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|5
1758216620000|2025-09-18 17:30:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1758216660000|2025-09-18 17:31:00|229.27||229.27||229.27||229.27||2
1758216700000|2025-09-18 17:31:40|229.22||229.27||229.27||229.22||2
1758216730000|2025-09-18 17:32:10|229.22||229.22||229.22||229.22||0
1758216750000|2025-09-18 17:32:30|229.27||229.27||229.27||229.27||2
1758216780000|2025-09-18 17:33:00|229.22||229.22||229.22||229.22||0
1758216810000|2025-09-18 17:33:30|||||||||1
1758216860000|2025-09-18 17:34:20|||||||||1
1758216900000|2025-09-18 17:35:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|1
1758216950000|2025-09-18 17:35:50|229.22||229.22||229.22||229.22||1
1758217000000|2025-09-18 17:36:40|229.17||229.17||229.17||229.17||0
1758217010000|2025-09-18 17:36:50||229.04||229.04||229.04||229.04|4
1758217020000|2025-09-18 17:37:00|229.12||229.12||229.12||229.12||0
1758217070000|2025-09-18 17:37:50|229.17||229.17||229.17||229.17||1
1758217100000|2025-09-18 17:38:20||229.09||229.09||229.09||229.09|0
1758217120000|2025-09-18 17:38:40|229.22||229.22||229.22||229.22||1
1758217180000|2025-09-18 17:39:40||229.14||229.14||229.14||229.14|1
1758217230000|2025-09-18 17:40:30|||||||||1
1758217260000|2025-09-18 17:41:00|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|8
1758217280000|2025-09-18 17:41:20||229.09||229.09||229.09||229.09|0
1758217300000|2025-09-18 17:41:40|||||||||1
1758217320000|2025-09-18 17:42:00|229.22||229.22||229.22||229.17||1
1758217330000|2025-09-18 17:42:10|229.17||229.17||229.17||229.17||0
1758217350000|2025-09-18 17:42:30|||||||||1
1758217380000|2025-09-18 17:43:00|||||||||1
1758217410000|2025-09-18 17:43:30|229.22||229.22||229.22||229.22||1
1758217430000|2025-09-18 17:43:50||229.14||229.14||229.14||229.14|1
1758217470000|2025-09-18 17:44:30||229.09||229.09||229.09||229.09|1
1758217490000|2025-09-18 17:44:50|||||||||1
1758217550000|2025-09-18 17:45:50||229.14||229.09||229.14||229.09|0
1758217580000|2025-09-18 17:46:20||229.14||229.14||229.14||229.14|0
1758217590000|2025-09-18 17:46:30||229.09||229.09||229.09||229.09|2
1758217600000|2025-09-18 17:46:40||229.14||229.14||229.14||229.14|0
1758217650000|2025-09-18 17:47:30||229.09||229.09||229.09||229.09|1
1758217820000|2025-09-18 17:50:20|229.17||229.17||229.17||229.17||0
1758217920000|2025-09-18 17:52:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1758218110000|2025-09-18 17:55:10|229.27||229.27||229.27||229.27||4
1758218140000|2025-09-18 17:55:40|229.22||229.27||229.27||229.22||0
1758218150000|2025-09-18 17:55:50|229.22||229.22||229.22||229.22||0
1758218160000|2025-09-18 17:56:00|229.27||229.27||229.27||229.27||0
1758218170000|2025-09-18 17:56:10|229.22||229.22||229.22||229.22||0
1758218180000|2025-09-18 17:56:20|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|5
1758218190000|2025-09-18 17:56:30||229.09||229.09||229.09||229.09|0
1758218220000|2025-09-18 17:57:00|||||||||1
1758218260000|2025-09-18 17:57:40||229.04||229.04||229.04||229.04|1
1758218340000|2025-09-18 17:59:00||229.09||229.09||229.09||229.04|0
1758218390000|2025-09-18 17:59:50||229.04||229.04||229.04||229.04|0
1758218400000|2025-09-18 18:00:00||229.09||229.09||229.09||229.09|0
1758218480000|2025-09-18 18:01:20|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|17
1758218490000|2025-09-18 18:01:30|229.17||229.17||229.17||229.17||0
1758218500000|2025-09-18 18:01:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1758218510000|2025-09-18 18:01:50|229.17|229.04|229.17|229.09|229.17|229.09|229.17|229.04|39
1758218540000|2025-09-18 18:02:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|0
1758218570000|2025-09-18 18:02:50|229.27|229.09|229.27|229.14|229.27|229.14|229.22|229.09|1
1758218590000|2025-09-18 18:03:10|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|0
1758218640000|2025-09-18 18:04:00|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1758218690000|2025-09-18 18:04:50||229.09||229.09||229.09||229.09|0
1758218700000|2025-09-18 18:05:00|229.22||229.27||229.27||229.22||0
1758218710000|2025-09-18 18:05:10||229.14||229.14||229.14||229.14|0
1758218720000|2025-09-18 18:05:20||229.09||229.14||229.14||229.09|0
1758218730000|2025-09-18 18:05:30||229.09||229.14||229.14||229.09|0
1758218740000|2025-09-18 18:05:40||229.09||229.14||229.14||229.09|0
1758218750000|2025-09-18 18:05:50|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|0
1758218760000|2025-09-18 18:06:00|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1758218790000|2025-09-18 18:06:30|229.22|229.09|229.27|229.14|229.27|229.14|229.22|229.09|0
1758218800000|2025-09-18 18:06:40|229.22|229.09|229.22|229.09|229.22|229.14|229.22|229.09|0
1758218830000|2025-09-18 18:07:10|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.09|0
1758218850000|2025-09-18 18:07:30|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|0
1758218920000|2025-09-18 18:08:40|229.17||229.22||229.22||229.17||0
1758218930000|2025-09-18 18:08:50|229.17||229.17||229.17||229.17||0
1758218940000|2025-09-18 18:09:00|229.22||229.17||229.22||229.17||0
1758218960000|2025-09-18 18:09:20||229.04||229.04||229.04||229.04|0
1758218980000|2025-09-18 18:09:40|229.12||229.17||229.17||229.12||0
1758218990000|2025-09-18 18:09:50|229.12||229.17||229.17||229.12||0
1758219000000|2025-09-18 18:10:00|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|0
1758219060000|2025-09-18 18:11:00|229.07||229.07||229.07||229.07||0
1758219080000|2025-09-18 18:11:20||228.94||228.94||228.94||228.94|1
1758219100000|2025-09-18 18:11:40||228.89||228.94||228.94||228.89|0
1758219110000|2025-09-18 18:11:50|229.02|228.89|229.02|228.89|229.02|228.94|229.02|228.89|1
1758219120000|2025-09-18 18:12:00|229.07|228.94|229.07|228.94|229.07|228.99|229.07|228.94|1
1758219150000|2025-09-18 18:12:30|229.02|228.89|229.02|228.89|229.02|228.89|229.02|228.89|0
1758219200000|2025-09-18 18:13:20|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|0
1758219260000|2025-09-18 18:14:20|229.02||229.07||229.07||229.02||0
1758219330000|2025-09-18 18:15:30|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|0
1758219350000|2025-09-18 18:15:50|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|0
1758219360000|2025-09-18 18:16:00|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|0
1758219430000|2025-09-18 18:17:10|229.07||229.07||229.07||229.07||0
1758219500000|2025-09-18 18:18:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|25
1758219510000|2025-09-18 18:18:30||228.89||228.89||228.89||228.89|2
1758219540000|2025-09-18 18:19:00|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|1
1758219550000|2025-09-18 18:19:10||228.99||228.99||228.99||228.99|0
1758219580000|2025-09-18 18:19:40|||||||||3
1758219590000|2025-09-18 18:19:50|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|2
1758219620000|2025-09-18 18:20:20||228.89||228.89||228.89||228.89|1
1758219630000|2025-09-18 18:20:30||228.94||228.94||228.94||228.94|0
1758219640000|2025-09-18 18:20:40||228.89||228.94||228.94||228.89|0
1758219650000|2025-09-18 18:20:50||228.89||228.94||228.94||228.89|0
1758219660000|2025-09-18 18:21:00|||||||||3
1758219670000|2025-09-18 18:21:10|||||||||1
1758219710000|2025-09-18 18:21:50|||||||||4
1758220170000|2025-09-18 18:29:30|228.97|228.84|228.97|228.89|229.02|228.89|228.97|228.84|1
1758220220000|2025-09-18 18:30:20|229.02||229.02||229.02||229.02||9
1758220230000|2025-09-18 18:30:30||228.94||228.94||228.94||228.94|0
1758220250000|2025-09-18 18:30:50|||||||||2
1758220460000|2025-09-18 18:34:20||228.89||228.89||228.89||228.89|3
1758220470000|2025-09-18 18:34:30||228.94||228.94||228.94||228.89|0
1758220650000|2025-09-18 18:37:30|||||||||1
1758220660000|2025-09-18 18:37:40||228.89||228.94||228.94||228.89|0
1758220670000|2025-09-18 18:37:50||228.89||228.89||228.89||228.89|0
1758220680000|2025-09-18 18:38:00||228.94||228.94||228.94||228.94|0
1758220700000|2025-09-18 18:38:20||228.89||228.89||228.94||228.89|6
1758220710000|2025-09-18 18:38:30||228.94||228.94||228.94||228.94|0
1758220740000|2025-09-18 18:39:00|||||||||2
1758220800000|2025-09-18 18:40:00|||||||||1
1758220870000|2025-09-18 18:41:10|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|1
1758220900000|2025-09-18 18:41:40|228.97||229.02||229.02||228.97||0
1758220910000|2025-09-18 18:41:50||228.94||228.89||228.94||228.89|0
1758220920000|2025-09-18 18:42:00||228.94||228.94||228.94||228.94|0
1758220930000|2025-09-18 18:42:10||228.89||228.89||228.89||228.89|0
1758220940000|2025-09-18 18:42:20||228.94||228.89||228.94||228.89|0
1758220950000|2025-09-18 18:42:30||228.94||228.94||228.94||228.94|0
1758220960000|2025-09-18 18:42:40||228.89||228.89||228.89||228.89|5
1758220990000|2025-09-18 18:43:10||228.94||228.94||228.94||228.94|0
1758221010000|2025-09-18 18:43:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|3
1758221040000|2025-09-18 18:44:00|||||||||1
1758221130000|2025-09-18 18:45:30|229.02||229.02||229.02||229.02||3
1758221160000|2025-09-18 18:46:00||228.94||228.89||228.94||228.89|0
1758221170000|2025-09-18 18:46:10||228.94||228.89||228.94||228.89|0
1758221180000|2025-09-18 18:46:20||228.94||228.94||228.94||228.89|1
1758221210000|2025-09-18 18:46:50|229.07||229.07||229.07||229.07||25
1758221230000|2025-09-18 18:47:10||228.99||228.99||228.99||228.99|0
1758221260000|2025-09-18 18:47:40|||||||||1
1758221290000|2025-09-18 18:48:10|229.12||229.07||229.12||229.07||2
1758221300000|2025-09-18 18:48:20|229.12||229.12||229.12||229.07||0
1758221330000|2025-09-18 18:48:50|229.07||229.07||229.07||229.07||1
1758221340000|2025-09-18 18:49:00|||||||||1
1758221400000|2025-09-18 18:50:00|||||||||1
1758221430000|2025-09-18 18:50:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|7
1758221450000|2025-09-18 18:50:50|||||||||1
1758221460000|2025-09-18 18:51:00|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|3
1758221470000|2025-09-18 18:51:10|229.22|229.09|229.17|229.09|229.22|229.09|229.17|229.09|0
1758221480000|2025-09-18 18:51:20|229.22||229.22||229.22||229.22||0
1758221500000|2025-09-18 18:51:40||229.14||229.09||229.14||229.09|2
1758221510000|2025-09-18 18:51:50|229.27|229.14|229.22|229.14|229.27|229.14|229.22|229.14|0
1758221520000|2025-09-18 18:52:00|229.27||229.22||229.27||229.22||0
1758221540000|2025-09-18 18:52:20|229.27||229.27||229.27||229.27||0
1758221570000|2025-09-18 18:52:50|229.22||229.27||229.27||229.22||0
1758221680000|2025-09-18 18:54:40|229.22||229.22||229.22||229.22||0
1758221700000|2025-09-18 18:55:00||229.09||229.14||229.14||229.09|1
1758221720000|2025-09-18 18:55:20||229.09||229.09||229.09||229.09|0
1758221730000|2025-09-18 18:55:30||229.14||229.14||229.14||229.14|0
1758221740000|2025-09-18 18:55:40|229.27||229.27||229.27||229.27||6
1758221920000|2025-09-18 18:58:40|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|11
1758221970000|2025-09-18 18:59:30||229.14||229.09||229.14||229.09|0
1758221990000|2025-09-18 18:59:50|229.17|229.04|229.17|229.04|229.17|229.04|229.12|229.04|8
1758222000000|2025-09-18 19:00:00|229.12||229.12||229.12||229.12||0
1758222030000|2025-09-18 19:00:30|229.17||229.17||229.17||229.17||1
1758222060000|2025-09-18 19:01:00||229.09||229.09||229.09||229.09|0
1758222120000|2025-09-18 19:02:00||229.04||229.09||229.09||229.04|0
1758222130000|2025-09-18 19:02:10||229.04||229.04||229.04||229.04|0
1758222140000|2025-09-18 19:02:20||229.09||229.09||229.09||229.04|0
1758222180000|2025-09-18 19:03:00||229.04||229.09||229.09||229.04|0
1758222200000|2025-09-18 19:03:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|6
1758222240000|2025-09-18 19:04:00|||||||||1
1758222290000|2025-09-18 19:04:50|||||||||1
1758222350000|2025-09-18 19:05:50|||||||||6
1758222360000|2025-09-18 19:06:00|||||||||6
1758222430000|2025-09-18 19:07:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|17
1758222450000|2025-09-18 19:07:30|229.22||229.22||229.22||229.22||0
1758222730000|2025-09-18 19:12:10|229.17||229.17||229.17||229.17||0
1758222830000|2025-09-18 19:13:50||229.04||229.04||229.04||229.04|19
1758223010000|2025-09-18 19:16:50|229.12||229.12||229.12||229.12||0
1758223040000|2025-09-18 19:17:20|229.17||229.17||229.17||229.17||9
1758223050000|2025-09-18 19:17:30||229.09||229.04||229.09||229.04|0
1758223060000|2025-09-18 19:17:40|229.12||229.12||229.12||229.12||0
1758223130000|2025-09-18 19:18:50|229.17||229.17||229.17||229.17||0
1758223140000|2025-09-18 19:19:00||229.09||229.04||229.09||229.04|0
1758223150000|2025-09-18 19:19:10||229.09||229.04||229.09||229.04|0
1758223160000|2025-09-18 19:19:20||229.09||229.09||229.09||229.04|0
1758223210000|2025-09-18 19:20:10||229.04||229.04||229.09||229.04|0
1758223220000|2025-09-18 19:20:20||229.09||229.04||229.09||229.04|0
1758223230000|2025-09-18 19:20:30|229.12||229.12||229.12||229.12||0
1758223270000|2025-09-18 19:21:10||228.99||228.99||228.99||228.99|0
1758223290000|2025-09-18 19:21:30|229.07||229.07||229.07||229.07||0
1758223320000|2025-09-18 19:22:00||228.94||228.94||228.94||228.94|0
1758223330000|2025-09-18 19:22:10|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.99|18
1758223390000|2025-09-18 19:23:10||228.94||228.94||228.94||228.94|0
1758223440000|2025-09-18 19:24:00|||||||||1
1758223520000|2025-09-18 19:25:20||228.99||228.94||228.99||228.94|0
1758223540000|2025-09-18 19:25:40||228.99||228.99||228.99||228.99|0
1758223550000|2025-09-18 19:25:50||228.94||228.94||228.94||228.94|0
1758223560000|2025-09-18 19:26:00||228.99||228.99||228.99||228.99|0
1758223570000|2025-09-18 19:26:10||228.94||228.94||228.94||228.94|0
1758223580000|2025-09-18 19:26:20|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|34
1758223620000|2025-09-18 19:27:00|229.07|228.94|229.07|228.94|229.07|228.99|229.07|228.94|0
1758223640000|2025-09-18 19:27:20||228.99||228.99||228.99||228.99|0
1758223650000|2025-09-18 19:27:30||228.94||228.94||228.99||228.94|0
1758223700000|2025-09-18 19:28:20||228.99||228.99||228.99||228.99|0
1758223740000|2025-09-18 19:29:00||228.94||228.94||228.99||228.94|110
1758223810000|2025-09-18 19:30:10|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|0
1758223860000|2025-09-18 19:31:00|229.07||229.07||229.07||229.07||1
1758224010000|2025-09-18 19:33:30|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|1
1758224040000|2025-09-18 19:34:00||228.89||228.94||228.94||228.89|0
1758224060000|2025-09-18 19:34:20||228.89||228.94||228.94||228.89|0
1758224070000|2025-09-18 19:34:30||228.89||228.89||228.89||228.89|0
1758224110000|2025-09-18 19:35:10||228.94||228.94||228.94||228.94|0
1758224160000|2025-09-18 19:36:00||228.89||228.94||228.94||228.89|7
1758224170000|2025-09-18 19:36:10||228.89||228.89||228.89||228.89|2
1758224180000|2025-09-18 19:36:20||228.94||228.89||228.94||228.89|6
1758224230000|2025-09-18 19:37:10|228.97||228.97||228.97||228.97||0
1758224250000|2025-09-18 19:37:30||228.84||228.84||228.84||228.84|21
1758224290000|2025-09-18 19:38:10|228.92|228.89|228.92|228.84|228.92|228.89|228.92|228.84|2
1758224310000|2025-09-18 19:38:30||228.79||228.79||228.79||228.79|22
1758224340000|2025-09-18 19:39:00||228.84||228.79||228.84||228.79|2
1758224350000|2025-09-18 19:39:10||228.84||228.79||228.84||228.79|8
1758224370000|2025-09-18 19:39:30|228.97|228.84|228.92|228.79|228.97|228.84|228.92|228.79|3
1758224390000|2025-09-18 19:39:50||228.84||228.84||228.84||228.84|0
1758224400000|2025-09-18 19:40:00|228.97||228.97||228.97||228.97||1
1758224410000|2025-09-18 19:40:10||228.89||228.84||228.89||228.84|0
1758224420000|2025-09-18 19:40:20|229.02||228.97||229.02||228.97||0
1758224430000|2025-09-18 19:40:30|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|177
1758224440000|2025-09-18 19:40:40|228.92|228.89|229.02|228.89|229.02|228.89|228.92|228.89|72
1758224470000|2025-09-18 19:41:10|228.97||229.02||229.02||228.97||0
1758224490000|2025-09-18 19:41:30|228.97|228.84|228.97|228.84|228.97|228.84|228.97|228.84|0
1758224500000|2025-09-18 19:41:40|229.02||228.97||229.02||228.97||0
1758224560000|2025-09-18 19:42:40|||||||||20
1758224640000|2025-09-18 19:44:00|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|124
1758224660000|2025-09-18 19:44:20|229.02|228.89|229.02|228.89|229.02|228.89|229.02|228.89|0
1758224680000|2025-09-18 19:44:40|228.97||228.97||228.97||228.97||0
1758224700000|2025-09-18 19:45:00|||||||||14
1758224760000|2025-09-18 19:46:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|49
1758224790000|2025-09-18 19:46:30|229.07||229.07||229.07||229.07||25
1758224890000|2025-09-18 19:48:10|229.12|228.99|229.12|228.94|229.12|228.99|229.12|228.94|1
1758224910000|2025-09-18 19:48:30||228.99||228.94||228.99||228.94|0
1758224920000|2025-09-18 19:48:40|229.07||229.07||229.07||229.07||0
1758224970000|2025-09-18 19:49:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|30
1758224980000|2025-09-18 19:49:40|229.22||229.17||229.22||229.17||103
1758224990000|2025-09-18 19:49:50|229.12||229.12||229.12||229.12||0
1758225000000|2025-09-18 19:50:00|229.17|229.09|229.17|229.09|229.22|229.14|229.17|229.09|31
1758225010000|2025-09-18 19:50:10|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.19|42
1758225020000|2025-09-18 19:50:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|30
1758225030000|2025-09-18 19:50:30|||||||||1
1758225060000|2025-09-18 19:51:00||229.14||229.14||229.14||229.14|0
1758225090000|2025-09-18 19:51:30||229.19||229.19||229.19||229.19|0
1758225110000|2025-09-18 19:51:50|229.32||229.32||229.32||229.32||2
1758225120000|2025-09-18 19:52:00|||||||||2
1758225140000|2025-09-18 19:52:20|229.27||229.27||229.27||229.27||0
1758225160000|2025-09-18 19:52:40|229.32||229.32||229.32||229.32||7
1758225200000|2025-09-18 19:53:20|229.27||229.32||229.32||229.27||11
1758225220000|2025-09-18 19:53:40|||||||||2
1758225240000|2025-09-18 19:54:00|229.27|229.14|229.32|229.19|229.32|229.19|229.27|229.14|19
1758225250000|2025-09-18 19:54:10|229.27|229.14|229.32|229.19|229.32|229.19|229.27|229.14|0
1758225260000|2025-09-18 19:54:20|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|9
1758225270000|2025-09-18 19:54:30|||||||||1
1758225290000|2025-09-18 19:54:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|23
1758225300000|2025-09-18 19:55:00||229.04||229.09||229.09||229.04|21
1758225310000|2025-09-18 19:55:10||229.04||229.09||229.09||229.04|29
1758225330000|2025-09-18 19:55:30|||||||||1
1758225340000|2025-09-18 19:55:40|||||||||1
1758225360000|2025-09-18 19:56:00|||||||||1
1758225370000|2025-09-18 19:56:10|||||||||1
1758225410000|2025-09-18 19:56:50|229.27|229.14|229.22|229.14|229.27|229.14|229.22|229.14|1
1758225420000|2025-09-18 19:57:00|229.32|229.19|229.32|229.19|229.32|229.19|229.27|229.19|26
1758225480000|2025-09-18 19:58:00|||||||||2
1758225490000|2025-09-18 19:58:10|229.37|229.24|229.42|229.24|229.42|229.24|229.37|229.24|0
1758225510000|2025-09-18 19:58:30||229.29||229.24||229.29||229.24|0
1758225520000|2025-09-18 19:58:40|||||||||1
1758225530000|2025-09-18 19:58:50||229.29||229.24||229.29||229.24|0
1758225540000|2025-09-18 19:59:00|229.47|229.29|229.47|229.34|229.47|229.34|229.47|229.29|1
1758225550000|2025-09-18 19:59:10|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1758225560000|2025-09-18 19:59:20||229.34||229.29||229.34||229.29|0
1758225570000|2025-09-18 19:59:30|229.47|229.34|229.42|229.29|229.47|229.34|229.42|229.29|0
1758225580000|2025-09-18 19:59:40|229.37|229.24|229.42|229.24|229.42|229.24|229.37|229.24|65
1758225590000|2025-09-18 19:59:50|229.37|229.19|229.37|229.19|229.37|229.19|229.37|229.14|1
1758261660000|2025-09-19 06:01:00|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|12
1758261670000|2025-09-19 06:01:10|228.92|228.79|228.92|228.79|228.92|228.79|228.92|228.79|5
1758261680000|2025-09-19 06:01:20|228.87|228.74|228.87|228.79|228.87|228.79|228.82|228.74|29
1758261690000|2025-09-19 06:01:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|3
1758261700000|2025-09-19 06:01:40|229.02|228.79|228.97|228.89|229.02|228.89|228.97|228.79|11
1758261710000|2025-09-19 06:01:50|229.02||229.02||229.02||229.02||0
1758261720000|2025-09-19 06:02:00||228.94||228.94||228.94||228.94|0
1758261730000|2025-09-19 06:02:10|229.07|228.99|229.07|228.94|229.07|228.99|229.02|228.89|4
1758261740000|2025-09-19 06:02:20|229.02||229.02||229.02||229.02||0
1758261750000|2025-09-19 06:02:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|3
1758261770000|2025-09-19 06:02:50|229.07|228.94|229.02|228.94|229.07|228.94|229.02|228.94|7
1758261780000|2025-09-19 06:03:00|229.07|228.89|228.97|228.89|229.07|228.89|228.97|228.89|17
1758261790000|2025-09-19 06:03:10|229.02||229.02||229.02||229.02||0
1758261800000|2025-09-19 06:03:20|228.97||229.07||229.07||228.97||0
1758261810000|2025-09-19 06:03:30||228.94||228.94||228.99||228.94|203
1758261830000|2025-09-19 06:03:50|||||||||200
1758261840000|2025-09-19 06:04:00|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|201
1758261850000|2025-09-19 06:04:10||228.94||228.94||228.94||228.94|0
1758261860000|2025-09-19 06:04:20|229.17|228.99|229.17|229.04|229.17|229.04|229.17|228.99|1
1758261870000|2025-09-19 06:04:30|229.12|228.99|229.17|229.04|229.17|229.04|229.12|228.99|200
1758261900000|2025-09-19 06:05:00|229.12|228.99|229.12|228.99|229.12|229.09|229.12|228.99|14
1758261920000|2025-09-19 06:05:20|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|0
1758261930000|2025-09-19 06:05:30||229.09||229.09||229.09||229.09|0
1758261940000|2025-09-19 06:05:40|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|0
1758261950000|2025-09-19 06:05:50||229.04||228.99||229.04||228.99|0
1758261970000|2025-09-19 06:06:10||229.04||229.04||229.04||229.04|0
1758262020000|2025-09-19 06:07:00||228.99||228.99||228.99||228.99|1
1758262030000|2025-09-19 06:07:10||229.04||229.04||229.04||229.04|0
1758262040000|2025-09-19 06:07:20|229.17||229.17||229.17||229.17||5
1758262100000|2025-09-19 06:08:20|229.12||229.12||229.12||229.12||0
1758262110000|2025-09-19 06:08:30|229.17||229.12||229.17||229.12||0
1758262120000|2025-09-19 06:08:40||228.99||228.99||228.99||228.99|1
1758262130000|2025-09-19 06:08:50|229.07||229.07||229.12||229.07||0
1758262140000|2025-09-19 06:09:00|229.12||229.12||229.12||229.07||0
1758262150000|2025-09-19 06:09:10|229.07|229.04|229.12|229.04|229.12|229.04|229.07|229.04|1
1758262160000|2025-09-19 06:09:20||228.99||228.99||229.04||228.99|1
1758262170000|2025-09-19 06:09:30|229.17|229.04|229.17|229.09|229.17|229.09|229.12|228.99|12
1758262180000|2025-09-19 06:09:40|229.12|228.99|229.12|228.99|229.12|229.04|229.12|228.99|6
1758262190000|2025-09-19 06:09:50||229.04||228.99||229.04||228.99|0
1758262210000|2025-09-19 06:10:10|229.07|228.94|229.07|228.99|229.07|228.99|229.07|228.94|0
1758262220000|2025-09-19 06:10:20|229.12||229.12||229.12||229.12||1
1758262230000|2025-09-19 06:10:30||229.04||229.04||229.04||228.99|2
1758262240000|2025-09-19 06:10:40||228.99||228.99||228.99||228.99|0
1758262260000|2025-09-19 06:11:00|229.17|229.04|229.17|229.04|229.17|229.09|229.17|229.04|1
1758262270000|2025-09-19 06:11:10||229.09||229.09||229.09||229.09|0
1758262280000|2025-09-19 06:11:20||229.04||229.04||229.04||229.04|0
1758262300000|2025-09-19 06:11:40||228.99||229.04||229.04||228.99|0
1758262310000|2025-09-19 06:11:50|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|0
1758262320000|2025-09-19 06:12:00||229.04||229.04||229.04||229.04|0
1758262370000|2025-09-19 06:12:50|229.17||229.17||229.17||229.17||1
1758262450000|2025-09-19 06:14:10||229.09||229.09||229.09||229.09|0
1758262470000|2025-09-19 06:14:30|||||||||13
1758262480000|2025-09-19 06:14:40||229.04||229.09||229.09||229.04|0
1758262490000|2025-09-19 06:14:50||229.04||229.04||229.04||229.04|0
1758262510000|2025-09-19 06:15:10||229.09||229.04||229.09||229.04|0
1758262530000|2025-09-19 06:15:30|229.22|229.09|229.22|229.14|229.22|229.14|229.22|229.09|1
1758262550000|2025-09-19 06:15:50||229.09||229.09||229.09||229.09|0
1758262560000|2025-09-19 06:16:00||229.14||229.14||229.14||229.14|0
1758262570000|2025-09-19 06:16:10|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|5
1758262600000|2025-09-19 06:16:40|229.27|229.14|229.32|229.14|229.32|229.14|229.27|229.14|0
1758262610000|2025-09-19 06:16:50|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|0
1758262630000|2025-09-19 06:17:10|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1758262640000|2025-09-19 06:17:20|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|0
1758262650000|2025-09-19 06:17:30|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1758262660000|2025-09-19 06:17:40|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|0
1758262680000|2025-09-19 06:18:00||229.19||229.19||229.19||229.19|0
1758262700000|2025-09-19 06:18:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1758262710000|2025-09-19 06:18:30||229.09||229.09||229.09||229.09|0
1758262720000|2025-09-19 06:18:40||229.14||229.09||229.14||229.09|0
1758262730000|2025-09-19 06:18:50|229.27|229.14|229.27|229.14|229.27|229.19|229.27|229.09|1
1758262800000|2025-09-19 06:20:00||229.19||229.19||229.19||229.19|0
1758262810000|2025-09-19 06:20:10|229.32||229.32||229.32||229.32||1
1758262820000|2025-09-19 06:20:20||229.24||229.19||229.24||229.19|0
1758262830000|2025-09-19 06:20:30||229.24||229.24||229.24||229.24|0
1758262860000|2025-09-19 06:21:00|229.37||229.37||229.37||229.37||5
1758262880000|2025-09-19 06:21:20|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|1
1758262940000|2025-09-19 06:22:20|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1758262950000|2025-09-19 06:22:30|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|0
1758262960000|2025-09-19 06:22:40|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|0
1758263010000|2025-09-19 06:23:30|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|2
1758263020000|2025-09-19 06:23:40|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1758263030000|2025-09-19 06:23:50|||||||||14
1758263050000|2025-09-19 06:24:10|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|7
1758263100000|2025-09-19 06:25:00|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|1
1758263110000|2025-09-19 06:25:10|229.12||229.12||229.12||229.12||0
1758263150000|2025-09-19 06:25:50|229.17||229.17||229.17||229.17||2
1758263180000|2025-09-19 06:26:20|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|1
1758263190000|2025-09-19 06:26:30||229.04||229.04||229.04||229.04|0
1758263200000|2025-09-19 06:26:40|229.17||229.17||229.17||229.17||1
1758263230000|2025-09-19 06:27:10|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|0
1758263240000|2025-09-19 06:27:20|229.12|228.99|229.12|228.99|229.12|229.04|229.12|228.99|11
1758263260000|2025-09-19 06:27:40|229.17|229.04|229.17|229.04|229.17|229.04|229.17|228.99|2
1758263270000|2025-09-19 06:27:50|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|0
1758263290000|2025-09-19 06:28:10||229.14||229.09||229.14||229.09|0
1758263300000|2025-09-19 06:28:20|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|3
1758263310000|2025-09-19 06:28:30|229.22||229.22||229.22||229.22||0
1758263320000|2025-09-19 06:28:40|229.27||229.27||229.27||229.27||0
1758263380000|2025-09-19 06:29:40|229.22||229.22||229.22||229.22||0
1758263390000|2025-09-19 06:29:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|5
1758263400000|2025-09-19 06:30:00|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.09|16
1758263410000|2025-09-19 06:30:10|229.22|229.19|229.27|229.19|229.27|229.19|229.22|229.19|1
1758263430000|2025-09-19 06:30:30||229.14||229.14||229.14||229.14|0
1758263440000|2025-09-19 06:30:40|229.32|229.19|229.27|229.14|229.32|229.19|229.27|229.14|1
1758263460000|2025-09-19 06:31:00|229.22|229.09|229.22|229.09|229.27|229.09|229.22|229.09|0
1758263490000|2025-09-19 06:31:30|229.17|229.14|229.17|229.04|229.17|229.14|229.12|229.04|18
1758263520000|2025-09-19 06:32:00|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|1
1758263540000|2025-09-19 06:32:20|||||||||101
1758263550000|2025-09-19 06:32:30|229.17||229.17||229.22||229.17||0
1758263560000|2025-09-19 06:32:40|229.22||229.22||229.22||229.17||0
1758263580000|2025-09-19 06:33:00|229.27|229.14|229.22|229.14|229.27|229.14|229.22|229.14|0
1758263620000|2025-09-19 06:33:40||229.09||229.09||229.09||229.09|1
1758263650000|2025-09-19 06:34:10|229.17||229.22||229.22||229.17||0
1758263660000|2025-09-19 06:34:20|229.17||229.22||229.22||229.17||0
1758263690000|2025-09-19 06:34:50|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|16
1758263700000|2025-09-19 06:35:00|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.09|5
1758263720000|2025-09-19 06:35:20||229.04||229.09||229.09||229.04|0
1758263730000|2025-09-19 06:35:30||229.04||229.04||229.04||229.04|0
1758263800000|2025-09-19 06:36:40||229.09||229.04||229.09||229.04|0
1758263820000|2025-09-19 06:37:00|229.22|229.09|229.22|229.14|229.22|229.14|229.22|229.09|3
1758263870000|2025-09-19 06:37:50|229.27||229.27||229.27||229.27||0
1758263880000|2025-09-19 06:38:00|229.22||229.22||229.27||229.22||0
1758263890000|2025-09-19 06:38:10|229.27||229.27||229.27||229.27||0
1758263910000|2025-09-19 06:38:30|229.22||229.27||229.27||229.22||0
1758263920000|2025-09-19 06:38:40|229.22||229.22||229.22||229.22||0
1758263940000|2025-09-19 06:39:00|229.27||229.27||229.27||229.27||1
1758263950000|2025-09-19 06:39:10|||||||||500
1758263960000|2025-09-19 06:39:20||229.19||229.14||229.19||229.14|0
1758263970000|2025-09-19 06:39:30||229.19||229.14||229.19||229.14|0
1758263980000|2025-09-19 06:39:40|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.14|0
1758263990000|2025-09-19 06:39:50|||||||||5
1758264000000|2025-09-19 06:40:00||229.24||229.24||229.24||229.24|0
1758264010000|2025-09-19 06:40:10|229.37||229.37||229.37||229.37||0
1758264030000|2025-09-19 06:40:30|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|0
1758264060000|2025-09-19 06:41:00|229.27||229.32||229.32||229.27||0
1758264100000|2025-09-19 06:41:40|229.27||229.27||229.27||229.27||0
1758264120000|2025-09-19 06:42:00|229.32||229.32||229.32||229.32||0
1758264170000|2025-09-19 06:42:50|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1758264190000|2025-09-19 06:43:10|229.42|229.29|229.37|229.29|229.42|229.34|229.37|229.29|34
1758264210000|2025-09-19 06:43:30||229.24||229.24||229.24||229.24|1
1758264220000|2025-09-19 06:43:40|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.29|50
1758264230000|2025-09-19 06:43:50||229.39||229.34||229.39||229.34|0
1758264240000|2025-09-19 06:44:00|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|1
1758264250000|2025-09-19 06:44:10|229.57|229.44|229.52|229.44|229.57|229.44|229.52|229.44|17
1758264270000|2025-09-19 06:44:30|||||||||1
1758264280000|2025-09-19 06:44:40|229.57||229.52||229.57||229.52||5
1758264290000|2025-09-19 06:44:50||229.39||229.39||229.39||229.39|0
1758264300000|2025-09-19 06:45:00|229.47|229.34|229.42|229.29|229.47|229.34|229.42|229.29|152
1758264310000|2025-09-19 06:45:10||229.34||229.34||229.34||229.34|0
1758264320000|2025-09-19 06:45:20|229.37|229.24|229.42|229.29|229.47|229.34|229.37|229.24|318
1758264330000|2025-09-19 06:45:30|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|16
1758264370000|2025-09-19 06:46:10|||||||||1
1758264380000|2025-09-19 06:46:20|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|0
1758264390000|2025-09-19 06:46:30|||||||||1
1758264410000|2025-09-19 06:46:50|||||||||1
1758264430000|2025-09-19 06:47:10|||||||||1
1758264450000|2025-09-19 06:47:30|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|3
1758264460000|2025-09-19 06:47:40|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|6
1758264490000|2025-09-19 06:48:10|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|3
1758264500000|2025-09-19 06:48:20|229.17|229.04|229.17|229.04|229.17|229.04|229.12|229.04|7
1758264520000|2025-09-19 06:48:40|229.12|228.99|229.12|229.04|229.12|229.04|229.12|228.99|0
1758264530000|2025-09-19 06:48:50||228.99||229.04||229.04||228.99|0
1758264550000|2025-09-19 06:49:10|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|4
1758264570000|2025-09-19 06:49:30|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|0
1758264590000|2025-09-19 06:49:50||229.04||228.99||229.04||228.99|0
1758264600000|2025-09-19 06:50:00|229.27|229.14|229.27|229.14|229.27|229.14|229.22|229.14|25
1758264610000|2025-09-19 06:50:10|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|1
1758264620000|2025-09-19 06:50:20|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|11
1758264640000|2025-09-19 06:50:40|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|3
1758264650000|2025-09-19 06:50:50|229.52|229.34|229.52|229.39|229.52|229.39|229.52|229.34|58
1758264700000|2025-09-19 06:51:40|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.44|2
1758264720000|2025-09-19 06:52:00|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|1
1758264730000|2025-09-19 06:52:10|229.47|229.34|229.47|229.34|229.47|229.39|229.47|229.34|1
1758264750000|2025-09-19 06:52:30|||||||||1
1758264760000|2025-09-19 06:52:40|229.42|229.29|229.42|229.29|229.42|229.29|229.37|229.29|3
1758264780000|2025-09-19 06:53:00|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|6
1758264790000|2025-09-19 06:53:10|229.37||229.37||229.37||229.37||2
1758264800000|2025-09-19 06:53:20|229.32||229.32||229.32||229.32||2
1758264810000|2025-09-19 06:53:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|4
1758264820000|2025-09-19 06:53:40|229.42||229.42||229.42||229.42||1
1758264830000|2025-09-19 06:53:50|229.37||229.42||229.42||229.37||4
1758264840000|2025-09-19 06:54:00|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|219
1758264890000|2025-09-19 06:54:50|229.32||229.32||229.32||229.32||1
1758264910000|2025-09-19 06:55:10|||||||||1
1758264920000|2025-09-19 06:55:20|229.37||229.37||229.37||229.37||2
1758264950000|2025-09-19 06:55:50|229.32||229.37||229.37||229.32||5
1758264960000|2025-09-19 06:56:00|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|23
1758264980000|2025-09-19 06:56:20|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|2
1758264990000|2025-09-19 06:56:30|229.47||229.47||229.47||229.47||0
1758265010000|2025-09-19 06:56:50|229.52||229.47||229.52||229.47||3
1758265020000|2025-09-19 06:57:00||229.34||229.34||229.34||229.34|0
1758265030000|2025-09-19 06:57:10|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|1
1758265040000|2025-09-19 06:57:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|8
1758265060000|2025-09-19 06:57:40|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|61
1758265070000|2025-09-19 06:57:50|229.22||229.22||229.22||229.22||0
1758265080000|2025-09-19 06:58:00|229.27|229.04|229.22|229.09|229.27|229.09|229.17|229.04|12
1758265120000|2025-09-19 06:58:40|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|6
1758265130000|2025-09-19 06:58:50|229.22||229.22||229.22||229.22||1
1758265140000|2025-09-19 06:59:00|229.17|229.09|229.17|229.04|229.27|229.14|229.17|229.04|115
1758265150000|2025-09-19 06:59:10|229.12|228.99|229.12|229.04|229.12|229.04|229.12|228.99|3
1758265160000|2025-09-19 06:59:20|229.22|229.09|229.27|229.14|229.27|229.14|229.22|229.09|15
1758265170000|2025-09-19 06:59:30|229.22|229.09|229.17|229.04|229.22|229.09|229.17|229.04|58
1758265180000|2025-09-19 06:59:40|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|82
1758265190000|2025-09-19 06:59:50|229.42|229.29|229.57|229.44|229.57|229.44|229.37|229.24|177
1758265200000|2025-09-19 07:00:00|229.62|229.49|230.07|229.94|230.17|230.04|229.62|229.49|1470
1758265210000|2025-09-19 07:00:10|230.12|230.04|230.32|230.19|230.47|230.39|230.12|230.04|526
1758265220000|2025-09-19 07:00:20|230.37|230.24|230.02|229.89|230.37|230.24|230.02|229.89|188
1758265230000|2025-09-19 07:00:30|229.87|229.74|229.77|229.64|229.97|229.84|229.77|229.64|148
1758265240000|2025-09-19 07:00:40|229.72|229.59|229.72|229.59|229.72|229.64|229.67|229.59|130
1758265250000|2025-09-19 07:00:50|229.67|229.64|229.77|229.64|229.77|229.69|229.67|229.59|62
1758265260000|2025-09-19 07:01:00|229.82|229.69|229.72|229.64|230.02|229.89|229.62|229.54|347
1758265270000|2025-09-19 07:01:10|229.67|229.59|229.82|229.74|229.82|229.74|229.67|229.54|21
1758265280000|2025-09-19 07:01:20|229.92|229.69|229.82|229.74|229.97|229.89|229.82|229.69|18
1758265290000|2025-09-19 07:01:30|229.87|229.79|229.92|229.79|229.97|229.84|229.87|229.74|9
1758265300000|2025-09-19 07:01:40|229.87|229.84|229.97|229.84|229.97|229.84|229.87|229.79|0
1758265310000|2025-09-19 07:01:50|230.02|229.89|230.07|229.94|230.07|229.99|229.97|229.89|6
1758265320000|2025-09-19 07:02:00|230.02|229.89|230.02|229.94|230.07|229.94|229.97|229.84|30
1758265330000|2025-09-19 07:02:10|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.99|54
1758265340000|2025-09-19 07:02:20|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|7
1758265350000|2025-09-19 07:02:30|230.07|229.94|230.02|229.94|230.17|230.04|230.02|229.94|40
1758265360000|2025-09-19 07:02:40|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|110
1758265370000|2025-09-19 07:02:50|230.07|229.89|230.02|229.89|230.07|229.89|230.02|229.89|97
1758265380000|2025-09-19 07:03:00|230.07|229.94|229.97|229.89|230.07|229.94|229.97|229.89|32
1758265390000|2025-09-19 07:03:10|229.92|229.84|229.87|229.74|229.92|229.84|229.87|229.74|97
1758265400000|2025-09-19 07:03:20|229.92|229.79|230.02|229.89|230.02|229.94|229.92|229.74|43
1758265410000|2025-09-19 07:03:30|229.97|229.84|229.92|229.84|229.97|229.89|229.92|229.84|8
1758265420000|2025-09-19 07:03:40|229.97|229.79|229.87|229.79|229.97|229.79|229.87|229.79|82
1758265430000|2025-09-19 07:03:50|229.92|229.74|229.92|229.84|229.92|229.84|229.92|229.74|8
1758265440000|2025-09-19 07:04:00|229.87|229.79|229.97|229.84|229.97|229.89|229.87|229.79|14
1758265450000|2025-09-19 07:04:10|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1758265460000|2025-09-19 07:04:20|230.02|229.84|229.82|229.69|230.02|229.84|229.82|229.69|16
1758265470000|2025-09-19 07:04:30|229.77|229.64|229.77|229.64|229.82|229.69|229.72|229.59|52
1758265480000|2025-09-19 07:04:40|229.72|229.59|229.67|229.54|229.72|229.59|229.62|229.54|6
1758265490000|2025-09-19 07:04:50|229.72|229.59|229.57|229.49|229.72|229.64|229.57|229.49|15
1758265500000|2025-09-19 07:05:00|229.62|229.54|229.72|229.64|229.77|229.64|229.62|229.54|94
1758265510000|2025-09-19 07:05:10|229.62|229.54|229.72|229.64|229.72|229.64|229.62|229.54|74
1758265520000|2025-09-19 07:05:20|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|82
1758265530000|2025-09-19 07:05:30|229.72|229.54|229.77|229.69|229.77|229.69|229.72|229.54|32
1758265540000|2025-09-19 07:05:40|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|9
1758265550000|2025-09-19 07:05:50|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|125
1758265560000|2025-09-19 07:06:00|229.67|229.59|229.72|229.59|229.77|229.64|229.67|229.59|7
1758265570000|2025-09-19 07:06:10|229.67|229.64|229.72|229.64|229.77|229.64|229.67|229.59|6
1758265580000|2025-09-19 07:06:20|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|0
1758265590000|2025-09-19 07:06:30|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|22
1758265600000|2025-09-19 07:06:40|229.67|229.64|229.62|229.54|229.72|229.64|229.62|229.54|43
1758265610000|2025-09-19 07:06:50|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|11
1758265620000|2025-09-19 07:07:00|229.62|229.54|229.72|229.59|229.72|229.59|229.62|229.54|54
1758265630000|2025-09-19 07:07:10|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|3
1758265640000|2025-09-19 07:07:20|229.77|229.64|229.82|229.69|229.82|229.74|229.72|229.64|12
1758265650000|2025-09-19 07:07:30|229.77||229.77||229.82||229.77||4
1758265660000|2025-09-19 07:07:40|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.64|20
1758265670000|2025-09-19 07:07:50|229.87||229.82||229.87||229.82||1
1758265680000|2025-09-19 07:08:00|229.87||229.82||229.87||229.82||26
1758265690000|2025-09-19 07:08:10|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|399
1758265700000|2025-09-19 07:08:20||229.89||229.89||229.89||229.89|1
1758265710000|2025-09-19 07:08:30|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|84
1758265720000|2025-09-19 07:08:40|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.84|52
1758265730000|2025-09-19 07:08:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|82
1758265740000|2025-09-19 07:09:00||229.94||229.94||229.99||229.94|22
1758265750000|2025-09-19 07:09:10|230.02|229.99|230.12|230.04|230.12|230.04|230.02|229.99|5
1758265760000|2025-09-19 07:09:20|230.17||230.12||230.17||230.12||9
1758265770000|2025-09-19 07:09:30|230.17||230.17||230.17||230.12||9
1758265780000|2025-09-19 07:09:40|230.12|230.09|230.12|230.04|230.17|230.09|230.12|230.04|5
1758265790000|2025-09-19 07:09:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1758265800000|2025-09-19 07:10:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.04|75
1758265810000|2025-09-19 07:10:10||230.04||230.09||230.09||230.04|101
1758265820000|2025-09-19 07:10:20|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|184
1758265830000|2025-09-19 07:10:30|230.32|230.24|230.27|230.19|230.32|230.24|230.22|230.14|22
1758265840000|2025-09-19 07:10:40|230.32|230.24|230.27|230.19|230.32|230.24|230.22|230.14|7
1758265850000|2025-09-19 07:10:50|230.32||230.27||230.32||230.27||4
1758265860000|2025-09-19 07:11:00|230.32||230.32||230.32||230.27||0
1758265870000|2025-09-19 07:11:10|230.27|230.24|230.37|230.29|230.37|230.29|230.27|230.24|63
1758265880000|2025-09-19 07:11:20|||||||||54
1758265890000|2025-09-19 07:11:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|82
1758265900000|2025-09-19 07:11:40|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|60
1758265910000|2025-09-19 07:11:50|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.39|320
1758265920000|2025-09-19 07:12:00|||||||||57
1758265930000|2025-09-19 07:12:10|230.47|230.34|230.47|230.39|230.52|230.44|230.47|230.34|282
1758265940000|2025-09-19 07:12:20|230.52|230.34|230.27|230.19|230.52|230.34|230.27|230.19|40
1758265950000|2025-09-19 07:12:30|230.32|230.14|230.27|230.14|230.32|230.19|230.22|230.14|72
1758265960000|2025-09-19 07:12:40|230.22||230.22||230.22||230.22||1
1758265970000|2025-09-19 07:12:50|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|280
1758265980000|2025-09-19 07:13:00|230.12|230.09|230.07|229.99|230.17|230.09|230.07|229.99|207
1758265990000|2025-09-19 07:13:10|230.12|230.04|230.17|230.09|230.22|230.14|230.07|230.04|92
1758266000000|2025-09-19 07:13:20|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|9
1758266010000|2025-09-19 07:13:30|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.14|15
1758266020000|2025-09-19 07:13:40|230.27|230.09|230.17|230.09|230.27|230.14|230.17|230.09|16
1758266030000|2025-09-19 07:13:50|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|2
1758266040000|2025-09-19 07:14:00|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|17
1758266050000|2025-09-19 07:14:10|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|36
1758266060000|2025-09-19 07:14:20|230.22|230.04|230.17|230.09|230.22|230.09|230.12|230.04|13
1758266070000|2025-09-19 07:14:30|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|31
1758266080000|2025-09-19 07:14:40|230.32|230.24|230.22|230.14|230.32|230.24|230.22|230.14|324
1758266100000|2025-09-19 07:15:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|229.99|244
1758266110000|2025-09-19 07:15:10|230.17|230.09|230.27|230.14|230.27|230.14|230.17|230.09|67
1758266120000|2025-09-19 07:15:20|230.22|230.19|230.32|230.19|230.32|230.19|230.22|230.14|44
1758266130000|2025-09-19 07:15:30|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|302
1758266140000|2025-09-19 07:15:40|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|209
1758266150000|2025-09-19 07:15:50|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.34|61
1758266160000|2025-09-19 07:16:00||230.39||230.44||230.44||230.39|201
1758266170000|2025-09-19 07:16:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|13
1758266180000|2025-09-19 07:16:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|29
1758266190000|2025-09-19 07:16:30|||||||||13
1758266200000|2025-09-19 07:16:40|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|136
1758266210000|2025-09-19 07:16:50|230.57|230.49|230.57|230.49|230.62|230.54|230.57|230.49|12
1758266220000|2025-09-19 07:17:00||230.44||230.49||230.49||230.44|18
1758266230000|2025-09-19 07:17:10|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|33
1758266240000|2025-09-19 07:17:20|230.67|230.49|230.67|230.54|230.67|230.54|230.62|230.49|317
1758266250000|2025-09-19 07:17:30|230.62|230.49|230.62|230.54|230.67|230.54|230.62|230.49|6
1758266260000|2025-09-19 07:17:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|29
1758266270000|2025-09-19 07:17:50|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|54
1758266280000|2025-09-19 07:18:00|230.62||230.57||230.62||230.57||100
1758266290000|2025-09-19 07:18:10|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|17
1758266300000|2025-09-19 07:18:20|230.57|230.49|230.57|230.49|230.57|230.54|230.57|230.49|105
1758266310000|2025-09-19 07:18:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|54
1758266320000|2025-09-19 07:18:40|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|34
1758266330000|2025-09-19 07:18:50|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.29|17
1758266340000|2025-09-19 07:19:00|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.29|28
1758266350000|2025-09-19 07:19:10|230.47|230.39|230.52|230.44|230.52|230.44|230.42|230.34|25
1758266360000|2025-09-19 07:19:20|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.44|13
1758266370000|2025-09-19 07:19:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|8
1758266380000|2025-09-19 07:19:40|230.52|230.44|230.62|230.54|230.62|230.54|230.52|230.44|42
1758266390000|2025-09-19 07:19:50|230.67||230.62||230.67||230.62||8
1758266400000|2025-09-19 07:20:00|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|14
1758266410000|2025-09-19 07:20:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|31
1758266430000|2025-09-19 07:20:30|230.77|230.64|230.72|230.64|230.77|230.64|230.72|230.64|153
1758266440000|2025-09-19 07:20:40|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|140
1758266450000|2025-09-19 07:20:50|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.69|205
1758266460000|2025-09-19 07:21:00|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.74|0
1758266470000|2025-09-19 07:21:10|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|28
1758266480000|2025-09-19 07:21:20|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|40
1758266490000|2025-09-19 07:21:30|||||||||17
1758266500000|2025-09-19 07:21:40|230.87||230.82||230.87||230.82||133
1758266510000|2025-09-19 07:21:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|97
1758266520000|2025-09-19 07:22:00|230.92|230.84|230.92|230.79|230.97|230.89|230.87|230.79|191
1758266530000|2025-09-19 07:22:10|230.87|230.84|230.97|230.89|230.97|230.89|230.87|230.84|8
1758266540000|2025-09-19 07:22:20|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|1
1758266550000|2025-09-19 07:22:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|23
1758266570000|2025-09-19 07:22:50|230.92|230.84|230.97|230.84|230.97|230.89|230.92|230.84|50
1758266580000|2025-09-19 07:23:00|230.92|230.89|230.87|230.79|230.92|230.89|230.87|230.74|52
1758266590000|2025-09-19 07:23:10|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|8
1758266600000|2025-09-19 07:23:20|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|23
1758266610000|2025-09-19 07:23:30|230.77||230.77||230.82||230.77||2
1758266620000|2025-09-19 07:23:40|230.82||230.77||230.82||230.77||202
1758266630000|2025-09-19 07:23:50|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|39
1758266640000|2025-09-19 07:24:00|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|28
1758266650000|2025-09-19 07:24:10|230.77|230.59|230.77|230.64|230.77|230.64|230.77|230.59|83
1758266660000|2025-09-19 07:24:20||230.69||230.69||230.69||230.69|0
1758266670000|2025-09-19 07:24:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|56
1758266680000|2025-09-19 07:24:40|230.92|230.79|230.97|230.89|230.97|230.89|230.92|230.79|28
1758266690000|2025-09-19 07:24:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|2
1758266700000|2025-09-19 07:25:00|230.97||230.97||230.97||230.92||7
1758266710000|2025-09-19 07:25:10|230.92||230.92||230.92||230.92||0
1758266720000|2025-09-19 07:25:20|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|43
1758266730000|2025-09-19 07:25:30|230.97|230.84|230.97|230.89|231.02|230.89|230.97|230.84|18
1758266740000|2025-09-19 07:25:40|231.02|230.84|230.97|230.89|231.02|230.89|230.92|230.84|74
1758266750000|2025-09-19 07:25:50|230.92|230.84|230.92|230.84|230.97|230.89|230.92|230.84|64
1758266760000|2025-09-19 07:26:00|230.97|230.79|230.87|230.79|230.97|230.79|230.87|230.79|26
1758266770000|2025-09-19 07:26:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|51
1758266780000|2025-09-19 07:26:20|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|6
1758266790000|2025-09-19 07:26:30|231.02|230.84|230.92|230.84|231.02|230.89|230.92|230.84|46
1758266800000|2025-09-19 07:26:40|230.97|230.79|230.92|230.84|230.97|230.84|230.92|230.79|28
1758266820000|2025-09-19 07:27:00|230.97|230.79|230.92|230.79|230.97|230.79|230.87|230.79|3
1758266830000|2025-09-19 07:27:10|230.97|230.84|231.02|230.94|231.07|230.94|230.97|230.84|9
1758266840000|2025-09-19 07:27:20|231.07|230.89|231.02|230.94|231.07|230.94|231.02|230.89|10
1758266850000|2025-09-19 07:27:30|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|29
1758266860000|2025-09-19 07:27:40|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|88
1758266870000|2025-09-19 07:27:50|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|65
1758266880000|2025-09-19 07:28:00|231.07|230.89|231.02|230.94|231.07|230.94|230.97|230.89|86
1758266890000|2025-09-19 07:28:10|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|1655
1758266900000|2025-09-19 07:28:20|231.07||231.07||231.12||231.07||34
1758266910000|2025-09-19 07:28:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|0
1758266940000|2025-09-19 07:29:00|||||||||14
1758266950000|2025-09-19 07:29:10|231.17|231.09|231.07|230.99|231.17|231.09|231.07|230.99|301
1758266960000|2025-09-19 07:29:20|231.12||231.07||231.12||231.07||28
1758266970000|2025-09-19 07:29:30|||||||||2
1758266980000|2025-09-19 07:29:40|231.02|230.94|231.07|230.94|231.07|230.99|231.02|230.94|17
1758266990000|2025-09-19 07:29:50|231.02|230.89|231.07|230.99|231.07|230.99|231.02|230.89|253
1758267000000|2025-09-19 07:30:00|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|19
1758267010000|2025-09-19 07:30:10|230.97|230.89|230.97|230.89|231.02|230.94|230.97|230.89|19
1758267020000|2025-09-19 07:30:20|231.02||230.97||231.02||230.97||64
1758267030000|2025-09-19 07:30:30|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|3
1758267040000|2025-09-19 07:30:40|230.92|230.84|230.92|230.79|230.97|230.84|230.87|230.79|38
1758267050000|2025-09-19 07:30:50|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|5
1758267060000|2025-09-19 07:31:00|230.87|230.84|230.87|230.79|230.87|230.84|230.82|230.74|39
1758267070000|2025-09-19 07:31:10|230.92|230.74|230.87|230.74|230.92|230.74|230.87|230.74|3
1758267080000|2025-09-19 07:31:20|230.82|230.79|230.82|230.74|230.82|230.79|230.82|230.74|10
1758267090000|2025-09-19 07:31:30|230.87||230.87||230.87||230.82||12
1758267100000|2025-09-19 07:31:40|230.82|230.79|230.72|230.64|230.82|230.79|230.72|230.64|79
1758267110000|2025-09-19 07:31:50|||||||||40
1758267120000|2025-09-19 07:32:00|230.67|230.59|230.62|230.54|230.67|230.59|230.57|230.44|68
1758267130000|2025-09-19 07:32:10|230.67|230.59|230.72|230.64|230.77|230.64|230.67|230.59|86
1758267140000|2025-09-19 07:32:20|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.69|36
1758267150000|2025-09-19 07:32:30|230.77||230.77||230.77||230.77||8
1758267160000|2025-09-19 07:32:40|230.82|230.64|230.77|230.64|230.82|230.69|230.72|230.64|2
1758267170000|2025-09-19 07:32:50|230.72|230.69|230.77|230.69|230.82|230.69|230.72|230.69|2
1758267180000|2025-09-19 07:33:00|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.74|99
1758267190000|2025-09-19 07:33:10|230.77|230.69|230.77|230.64|230.82|230.74|230.77|230.64|75
1758267200000|2025-09-19 07:33:20|230.72|230.69|230.82|230.69|230.82|230.69|230.72|230.69|0
1758267210000|2025-09-19 07:33:30|230.87|230.74|230.92|230.79|230.92|230.84|230.87|230.74|2
1758267220000|2025-09-19 07:33:40|231.02|230.84|231.02|230.94|231.02|230.94|231.02|230.84|132
1758267240000|2025-09-19 07:34:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|1
1758267250000|2025-09-19 07:34:10|||||||||355
1758267260000|2025-09-19 07:34:20|||||||||14
1758267270000|2025-09-19 07:34:30|||||||||30
1758267290000|2025-09-19 07:34:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|15
1758267300000|2025-09-19 07:35:00|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|122
1758267310000|2025-09-19 07:35:10|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|7
1758267320000|2025-09-19 07:35:20|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|13
1758267330000|2025-09-19 07:35:30|230.97|230.79|230.92|230.79|230.97|230.79|230.82|230.74|387
1758267340000|2025-09-19 07:35:40|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.84|0
1758267360000|2025-09-19 07:36:00||230.79||230.79||230.84||230.79|7
1758267370000|2025-09-19 07:36:10|230.87||230.92||230.92||230.87||8
1758267380000|2025-09-19 07:36:20|230.87|230.74|230.87|230.74|230.87|230.79|230.82|230.74|56
1758267390000|2025-09-19 07:36:30|230.82|230.69|230.72|230.64|230.82|230.69|230.72|230.64|182
1758267400000|2025-09-19 07:36:40|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.64|54
1758267410000|2025-09-19 07:36:50|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.69|20
1758267420000|2025-09-19 07:37:00|230.87|230.69|230.82|230.74|230.87|230.74|230.82|230.69|6
1758267430000|2025-09-19 07:37:10||230.69||230.74||230.74||230.69|7
1758267440000|2025-09-19 07:37:20|230.87|230.69|230.87|230.74|230.87|230.74|230.82|230.69|9
1758267450000|2025-09-19 07:37:30|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|7
1758267460000|2025-09-19 07:37:40|230.82||230.87||230.87||230.82||0
1758267470000|2025-09-19 07:37:50|230.92|230.79|230.87|230.79|230.92|230.79|230.87|230.79|1
1758267480000|2025-09-19 07:38:00|230.92||230.87||230.92||230.87||6
1758267490000|2025-09-19 07:38:10|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|9
1758267500000|2025-09-19 07:38:20|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|96
1758267510000|2025-09-19 07:38:30|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|92
1758267520000|2025-09-19 07:38:40|230.82|230.69|230.77|230.69|230.87|230.69|230.77|230.69|8
1758267530000|2025-09-19 07:38:50|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|6
1758267540000|2025-09-19 07:39:00|230.92|230.79|230.92|230.84|230.92|230.84|230.87|230.79|13
1758267550000|2025-09-19 07:39:10||230.79||230.79||230.79||230.79|12
1758267560000|2025-09-19 07:39:20|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|1
1758267570000|2025-09-19 07:39:30|230.87||230.87||230.87||230.87||0
1758267580000|2025-09-19 07:39:40|||||||||208
1758267590000|2025-09-19 07:39:50|230.92|230.84|231.02|230.89|231.02|230.89|230.87|230.84|491
1758267600000|2025-09-19 07:40:00||230.94||230.94||230.94||230.94|0
1758267610000|2025-09-19 07:40:10|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|158
1758267620000|2025-09-19 07:40:20|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|16
1758267630000|2025-09-19 07:40:30|231.22|231.09|231.12|230.99|231.22|231.09|231.07|230.99|81
1758267640000|2025-09-19 07:40:40|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|8
1758267650000|2025-09-19 07:40:50|231.17|231.04|231.17|231.04|231.17|231.09|231.12|230.99|10
1758267660000|2025-09-19 07:41:00|231.12|230.99|231.12|231.04|231.12|231.04|231.07|230.99|56
1758267670000|2025-09-19 07:41:10|||||||||1
1758267680000|2025-09-19 07:41:20|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|2
1758267690000|2025-09-19 07:41:30|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|15
1758267700000|2025-09-19 07:41:40||230.99||231.04||231.04||230.99|10
1758267710000|2025-09-19 07:41:50|231.17|231.09|231.17|231.09|231.22|231.09|231.12|231.09|1
1758267720000|2025-09-19 07:42:00|231.12|231.04|231.22|231.09|231.22|231.09|231.12|231.04|1
1758267730000|2025-09-19 07:42:10|231.17||231.17||231.22||231.17||0
1758267740000|2025-09-19 07:42:20|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|7
1758267750000|2025-09-19 07:42:30|231.22|231.09|231.17|231.09|231.22|231.09|231.17|231.04|1
1758267760000|2025-09-19 07:42:40|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|7
1758267770000|2025-09-19 07:42:50|231.17|231.09|231.17|231.09|231.22|231.09|231.12|231.09|1
1758267780000|2025-09-19 07:43:00|231.22|231.14|231.27|231.19|231.27|231.19|231.17|231.14|3
1758267790000|2025-09-19 07:43:10|231.32|231.14|231.27|231.19|231.32|231.24|231.27|231.14|58
1758267810000|2025-09-19 07:43:30|231.32||231.27||231.32||231.27||22
1758267820000|2025-09-19 07:43:40|231.22|231.14|231.22|231.14|231.27|231.19|231.22|231.14|12
1758267830000|2025-09-19 07:43:50|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|59
1758267840000|2025-09-19 07:44:00|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|20
1758267850000|2025-09-19 07:44:10|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|5
1758267860000|2025-09-19 07:44:20|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|4
1758267870000|2025-09-19 07:44:30|231.22|231.14|231.27|231.19|231.27|231.19|231.17|231.14|23
1758267900000|2025-09-19 07:45:00|231.32||231.27||231.32||231.27||8
1758267910000|2025-09-19 07:45:10|231.32||231.27||231.32||231.27||0
1758267920000|2025-09-19 07:45:20|231.32||231.27||231.32||231.27||2
1758267930000|2025-09-19 07:45:30|||||||||2
1758267950000|2025-09-19 07:45:50|||||||||1
1758267960000|2025-09-19 07:46:00|231.22|231.14|231.17|231.09|231.27|231.14|231.17|231.09|38
1758267970000|2025-09-19 07:46:10|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|4
1758267980000|2025-09-19 07:46:20|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|0
1758267990000|2025-09-19 07:46:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|1
1758268000000|2025-09-19 07:46:40|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|236
1758268020000|2025-09-19 07:47:00|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|72
1758268030000|2025-09-19 07:47:10||231.09||231.09||231.09||231.09|90
1758268040000|2025-09-19 07:47:20|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|56
1758268050000|2025-09-19 07:47:30|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|16
1758268060000|2025-09-19 07:47:40|231.07|230.94|230.97|230.89|231.07|230.94|230.97|230.84|80
1758268070000|2025-09-19 07:47:50|231.02|230.94|231.12|231.04|231.17|231.09|230.97|230.94|796
1758268080000|2025-09-19 07:48:00|231.17|230.99|231.12|231.04|231.17|231.09|231.12|230.99|70
1758268090000|2025-09-19 07:48:10|231.17||231.17||231.17||231.12||20
1758268100000|2025-09-19 07:48:20|231.12|231.09|231.07|230.94|231.12|231.09|231.02|230.94|132
1758268110000|2025-09-19 07:48:30|231.02||231.02||231.07||231.02||0
1758268120000|2025-09-19 07:48:40|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.84|2
1758268140000|2025-09-19 07:49:00|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|22
1758268150000|2025-09-19 07:49:10|230.97|230.89|231.12|230.99|231.12|230.99|230.97|230.89|157
1758268160000|2025-09-19 07:49:20|231.07||231.07||231.12||231.07||1
1758268180000|2025-09-19 07:49:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|99
1758268190000|2025-09-19 07:49:50|231.17|231.09|231.27|231.19|231.27|231.19|231.17|231.09|18
1758268200000|2025-09-19 07:50:00|231.32|231.24|231.32|231.24|231.37|231.29|231.32|231.24|193
1758268210000|2025-09-19 07:50:10|231.37||231.32||231.37||231.32||0
1758268230000|2025-09-19 07:50:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|75
1758268240000|2025-09-19 07:50:40|||||||||10
1758268250000|2025-09-19 07:50:50|231.32|231.19|231.27|231.19|231.32|231.19|231.22|231.14|502
1758268260000|2025-09-19 07:51:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|16
1758268270000|2025-09-19 07:51:10|231.27||231.27||231.27||231.22||28
1758268280000|2025-09-19 07:51:20|231.22|231.19|231.17|231.09|231.22|231.19|231.17|231.09|66
1758268290000|2025-09-19 07:51:30|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|13
1758268300000|2025-09-19 07:51:40|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|14
1758268310000|2025-09-19 07:51:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|65
1758268320000|2025-09-19 07:52:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|38
1758268330000|2025-09-19 07:52:10|231.37||231.32||231.37||231.32||37
1758268340000|2025-09-19 07:52:20|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.29|0
1758268350000|2025-09-19 07:52:30||231.24||231.29||231.29||231.24|1
1758268370000|2025-09-19 07:52:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|102
1758268390000|2025-09-19 07:53:10|||||||||46
1758268400000|2025-09-19 07:53:20|||||||||1
1758268410000|2025-09-19 07:53:30|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|6
1758268420000|2025-09-19 07:53:40|231.22||231.22||231.27||231.22||4
1758268430000|2025-09-19 07:53:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.04|3
1758268440000|2025-09-19 07:54:00|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|41
1758268450000|2025-09-19 07:54:10|231.22||231.17||231.22||231.17||4
1758268460000|2025-09-19 07:54:20|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|49
1758268470000|2025-09-19 07:54:30|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|4
1758268480000|2025-09-19 07:54:40|||||||||1
1758268490000|2025-09-19 07:54:50|231.27||231.22||231.27||231.22||1
1758268500000|2025-09-19 07:55:00|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.19|15
1758268510000|2025-09-19 07:55:10|||||||||5
1758268520000|2025-09-19 07:55:20|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|14
1758268530000|2025-09-19 07:55:30|231.22||231.22||231.27||231.22||0
1758268540000|2025-09-19 07:55:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.04|201
1758268550000|2025-09-19 07:55:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|0
1758268560000|2025-09-19 07:56:00|231.07|230.94|231.02|230.94|231.07|230.94|231.02|230.94|49
1758268570000|2025-09-19 07:56:10|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|17
1758268580000|2025-09-19 07:56:20|||||||||1
1758268590000|2025-09-19 07:56:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|13
1758268600000|2025-09-19 07:56:40||230.84||230.84||230.84||230.84|7
1758268610000|2025-09-19 07:56:50||230.89||230.89||230.89||230.89|0
1758268620000|2025-09-19 07:57:00|231.02||230.97||231.02||230.97||15
1758268630000|2025-09-19 07:57:10|231.02|230.94|231.02|230.94|231.07|230.94|230.97|230.94|5
1758268640000|2025-09-19 07:57:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|0
1758268650000|2025-09-19 07:57:30|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|0
1758268660000|2025-09-19 07:57:40|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|0
1758268670000|2025-09-19 07:57:50||231.09||231.04||231.09||231.04|0
1758268680000|2025-09-19 07:58:00|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|0
1758268690000|2025-09-19 07:58:10||230.99||231.04||231.04||230.99|0
1758268700000|2025-09-19 07:58:20||230.99||231.04||231.04||230.99|0
1758268710000|2025-09-19 07:58:30||230.99||231.04||231.04||230.99|0
1758268720000|2025-09-19 07:58:40|231.07|230.99|231.07|230.94|231.07|231.04|231.07|230.94|2
1758268730000|2025-09-19 07:58:50|231.02||231.02||231.02||231.02||0
1758268740000|2025-09-19 07:59:00|231.07||231.02||231.07||231.02||6
1758268750000|2025-09-19 07:59:10|231.07|230.89|231.07|230.94|231.07|230.94|231.07|230.89|4
1758268760000|2025-09-19 07:59:20|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|3
1758268770000|2025-09-19 07:59:30||230.94||230.94||230.94||230.89|0
1758268780000|2025-09-19 07:59:40|231.07|230.89|231.07|230.94|231.07|230.94|231.02|230.89|2
1758268790000|2025-09-19 07:59:50|231.02||231.07||231.07||231.02||0
1758268800000|2025-09-19 08:00:00|231.02|230.99|231.17|231.04|231.17|231.04|231.02|230.94|0
1758268810000|2025-09-19 08:00:10|231.12||231.17||231.17||231.12||0
1758268820000|2025-09-19 08:00:20|231.22|231.09|231.22|231.14|231.27|231.14|231.22|231.04|1
1758268830000|2025-09-19 08:00:30|231.17|231.09|231.17|231.09|231.17|231.14|231.17|231.04|1
1758268840000|2025-09-19 08:00:40|231.22|231.04|231.12|230.99|231.22|231.09|231.12|230.99|1
1758268850000|2025-09-19 08:00:50|231.07||231.12||231.12||231.07||0
1758268860000|2025-09-19 08:01:00|231.07|230.94|231.12|231.04|231.17|231.04|231.02|230.94|83
1758268870000|2025-09-19 08:01:10|231.17||231.17||231.17||231.12||82
1758268880000|2025-09-19 08:01:20|231.12||231.12||231.12||231.12||76
1758268890000|2025-09-19 08:01:30|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|237
1758268900000|2025-09-19 08:01:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|21
1758268910000|2025-09-19 08:01:50|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|45
1758268920000|2025-09-19 08:02:00|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|31
1758268930000|2025-09-19 08:02:10|||||||||18
1758268940000|2025-09-19 08:02:20|||||||||260
1758268950000|2025-09-19 08:02:30|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|136
1758268960000|2025-09-19 08:02:40|231.37||231.37||231.42||231.37||11
1758268970000|2025-09-19 08:02:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|0
1758268980000|2025-09-19 08:03:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|54
1758268990000|2025-09-19 08:03:10|231.52|231.34|231.42|231.34|231.52|231.44|231.42|231.34|686
1758269000000|2025-09-19 08:03:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|0
1758269010000|2025-09-19 08:03:30|231.47||231.47||231.47||231.47||0
1758269020000|2025-09-19 08:03:40|231.42||231.47||231.47||231.42||0
1758269030000|2025-09-19 08:03:50||231.39||231.39||231.39||231.34|2
1758269040000|2025-09-19 08:04:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|0
1758269050000|2025-09-19 08:04:10|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.44|16
1758269060000|2025-09-19 08:04:20|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|39
1758269080000|2025-09-19 08:04:40|231.62||231.62||231.62||231.57||137
1758269090000|2025-09-19 08:04:50||231.54||231.54||231.54||231.54|0
1758269100000|2025-09-19 08:05:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|271
1758269110000|2025-09-19 08:05:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|40
1758269120000|2025-09-19 08:05:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|229
1758269130000|2025-09-19 08:05:30|||||||||250
1758269140000|2025-09-19 08:05:40|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|77
1758269150000|2025-09-19 08:05:50|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|20
1758269160000|2025-09-19 08:06:00|231.57|231.44|231.57|231.49|231.57|231.49|231.57|231.44|17
1758269170000|2025-09-19 08:06:10|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|54
1758269180000|2025-09-19 08:06:20|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.49|20
1758269190000|2025-09-19 08:06:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|14
1758269200000|2025-09-19 08:06:40|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|57
1758269210000|2025-09-19 08:06:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1758269220000|2025-09-19 08:07:00|231.52|231.44|231.52|231.44|231.52|231.49|231.52|231.44|73
1758269230000|2025-09-19 08:07:10|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|5
1758269240000|2025-09-19 08:07:20|231.52||231.57||231.57||231.52||0
1758269250000|2025-09-19 08:07:30|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.44|141
1758269280000|2025-09-19 08:08:00|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|40
1758269290000|2025-09-19 08:08:10|||||||||1
1758269300000|2025-09-19 08:08:20|231.62||231.57||231.62||231.57||27
1758269310000|2025-09-19 08:08:30|||||||||6
1758269320000|2025-09-19 08:08:40||231.44||231.49||231.49||231.44|58
1758269330000|2025-09-19 08:08:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|101
1758269340000|2025-09-19 08:09:00|231.67||231.62||231.67||231.62||26
1758269350000|2025-09-19 08:09:10|||||||||27
1758269360000|2025-09-19 08:09:20|231.67||231.67||231.67||231.62||64
1758269370000|2025-09-19 08:09:30|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|18
1758269380000|2025-09-19 08:09:40|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|19
1758269390000|2025-09-19 08:09:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|21
1758269400000|2025-09-19 08:10:00|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|738
1758269430000|2025-09-19 08:10:30|||||||||1504
1758269440000|2025-09-19 08:10:40|231.77|231.69|231.82|231.69|231.82|231.74|231.77|231.69|115
1758269450000|2025-09-19 08:10:50|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.69|26
1758269460000|2025-09-19 08:11:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|43
1758269470000|2025-09-19 08:11:10|231.82||231.77||231.82||231.77||44
1758269480000|2025-09-19 08:11:20|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|88
1758269490000|2025-09-19 08:11:30|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|6
1758269510000|2025-09-19 08:11:50|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|4
1758269520000|2025-09-19 08:12:00|||||||||3
1758269540000|2025-09-19 08:12:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|450
1758269550000|2025-09-19 08:12:30|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|395
1758269560000|2025-09-19 08:12:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|27
1758269580000|2025-09-19 08:13:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|5
1758269590000|2025-09-19 08:13:10|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|45
1758269600000|2025-09-19 08:13:20|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|134
1758269610000|2025-09-19 08:13:30||231.69||231.69||231.69||231.69|46
1758269620000|2025-09-19 08:13:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|44
1758269630000|2025-09-19 08:13:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|5
1758269640000|2025-09-19 08:14:00|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|17
1758269670000|2025-09-19 08:14:30|||||||||17
1758269680000|2025-09-19 08:14:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|159
1758269690000|2025-09-19 08:14:50|||||||||77
1758269700000|2025-09-19 08:15:00|||||||||14
1758269720000|2025-09-19 08:15:20|||||||||2
1758269730000|2025-09-19 08:15:30|231.62|231.54|231.57|231.44|231.62|231.54|231.52|231.44|181
1758269740000|2025-09-19 08:15:40|231.52|231.49|231.42|231.34|231.57|231.49|231.42|231.34|122
1758269750000|2025-09-19 08:15:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|8
1758269760000|2025-09-19 08:16:00|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|8
1758269770000|2025-09-19 08:16:10|231.42|231.39|231.42|231.34|231.47|231.39|231.42|231.34|17
1758269780000|2025-09-19 08:16:20|||||||||29
1758269790000|2025-09-19 08:16:30|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|51
1758269800000|2025-09-19 08:16:40|231.52||231.52||231.52||231.52||53
1758269810000|2025-09-19 08:16:50|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|6
1758269820000|2025-09-19 08:17:00|231.47|231.44|231.42|231.34|231.52|231.44|231.42|231.34|31
1758269830000|2025-09-19 08:17:10|231.37|231.29|231.52|231.44|231.52|231.44|231.37|231.29|74
1758269840000|2025-09-19 08:17:20|231.57|231.39|231.62|231.49|231.62|231.54|231.57|231.39|45
1758269850000|2025-09-19 08:17:30|231.67|231.54|231.62|231.54|231.67|231.59|231.62|231.54|66
1758269860000|2025-09-19 08:17:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|13
1758269870000|2025-09-19 08:17:50|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|253
1758269880000|2025-09-19 08:18:00|231.52|231.44|231.52|231.44|231.57|231.49|231.52|231.44|42
1758269890000|2025-09-19 08:18:10|231.57|231.49|231.57|231.49|231.62|231.49|231.52|231.44|8
1758269900000|2025-09-19 08:18:20|231.62||231.57||231.62||231.57||0
1758269910000|2025-09-19 08:18:30|231.52|231.44|231.57|231.49|231.62|231.49|231.52|231.44|42
1758269920000|2025-09-19 08:18:40|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|74
1758269930000|2025-09-19 08:18:50|231.62||231.67||231.67||231.62||0
1758269940000|2025-09-19 08:19:00|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.59|6
1758269950000|2025-09-19 08:19:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|24
1758269960000|2025-09-19 08:19:20|231.67|231.59|231.67|231.54|231.67|231.59|231.62|231.54|71
1758269970000|2025-09-19 08:19:30||231.59||231.59||231.59||231.54|1
1758269980000|2025-09-19 08:19:40|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|2
1758269990000|2025-09-19 08:19:50|231.77||231.77||231.77||231.77||0
1758270000000|2025-09-19 08:20:00|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|5
1758270010000|2025-09-19 08:20:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|13
1758270020000|2025-09-19 08:20:20|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|106
1758270040000|2025-09-19 08:20:40|231.87||231.87||231.87||231.82||22
1758270050000|2025-09-19 08:20:50|231.92|231.79|231.87|231.79|231.92|231.84|231.87|231.79|10
1758270060000|2025-09-19 08:21:00|231.92||231.87||231.92||231.87||1
1758270070000|2025-09-19 08:21:10|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|85
1758270080000|2025-09-19 08:21:20|231.97||231.97||231.97||231.97||26
1758270090000|2025-09-19 08:21:30|231.92|231.89|232.02|231.94|232.02|231.94|231.92|231.89|1
1758270100000|2025-09-19 08:21:40|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.89|79
1758270110000|2025-09-19 08:21:50|||||||||71
1758270120000|2025-09-19 08:22:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|18
1758270140000|2025-09-19 08:22:20|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.69|17
1758270150000|2025-09-19 08:22:30|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|1
1758270160000|2025-09-19 08:22:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|19
1758270180000|2025-09-19 08:23:00|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|11
1758270200000|2025-09-19 08:23:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|4
1758270230000|2025-09-19 08:23:50|231.77|231.59|231.77|231.69|231.77|231.69|231.77|231.59|121
1758270250000|2025-09-19 08:24:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|23
1758270260000|2025-09-19 08:24:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|0
1758270270000|2025-09-19 08:24:30|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|53
1758270280000|2025-09-19 08:24:40|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|11
1758270290000|2025-09-19 08:24:50||231.74||231.74||231.74||231.69|1
1758270300000|2025-09-19 08:25:00|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|10
1758270310000|2025-09-19 08:25:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|13
1758270320000|2025-09-19 08:25:20|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.49|8
1758270330000|2025-09-19 08:25:30|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|1
1758270340000|2025-09-19 08:25:40|231.67||231.67||231.67||231.62||1
1758270350000|2025-09-19 08:25:50|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.59|0
1758270360000|2025-09-19 08:26:00|231.62|231.54|231.57|231.49|231.67|231.59|231.57|231.49|34
1758270370000|2025-09-19 08:26:10|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|31
1758270380000|2025-09-19 08:26:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|4
1758270390000|2025-09-19 08:26:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|52
1758270400000|2025-09-19 08:26:40|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|135
1758270410000|2025-09-19 08:26:50|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.59|100
1758270430000|2025-09-19 08:27:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|3
1758270440000|2025-09-19 08:27:20|231.72||231.72||231.72||231.72||1
1758270450000|2025-09-19 08:27:30|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.64|1
1758270460000|2025-09-19 08:27:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|1
1758270480000|2025-09-19 08:28:00|||||||||20
1758270500000|2025-09-19 08:28:20|231.57|231.49|231.52|231.44|231.62|231.49|231.52|231.44|145
1758270510000|2025-09-19 08:28:30|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|54
1758270550000|2025-09-19 08:29:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|4
1758270560000|2025-09-19 08:29:20|||||||||9
1758270570000|2025-09-19 08:29:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|18
1758270580000|2025-09-19 08:29:40||231.44||231.49||231.49||231.44|18
1758270590000|2025-09-19 08:29:50|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|173
1758270600000|2025-09-19 08:30:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|30
1758270610000|2025-09-19 08:30:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|16
1758270620000|2025-09-19 08:30:20|||||||||12
1758270630000|2025-09-19 08:30:30|||||||||15
1758270640000|2025-09-19 08:30:40|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.49|25
1758270650000|2025-09-19 08:30:50|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|17
1758270660000|2025-09-19 08:31:00|231.67|231.59|231.72|231.64|231.77|231.64|231.67|231.59|136
1758270670000|2025-09-19 08:31:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|507
1758270680000|2025-09-19 08:31:20|||||||||11
1758270690000|2025-09-19 08:31:30|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|16
1758270700000|2025-09-19 08:31:40|||||||||9
1758270710000|2025-09-19 08:31:50||231.64||231.64||231.64||231.64|11
1758270720000|2025-09-19 08:32:00|231.72|231.69|231.67|231.59|231.72|231.69|231.62|231.54|169
1758270730000|2025-09-19 08:32:10|||||||||9
1758270740000|2025-09-19 08:32:20|231.77|231.64|231.82|231.74|231.82|231.74|231.72|231.64|529
1758270750000|2025-09-19 08:32:30|231.87||231.82||231.87||231.82||16
1758270760000|2025-09-19 08:32:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|24
1758270770000|2025-09-19 08:32:50|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|16
1758270780000|2025-09-19 08:33:00|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|13
1758270790000|2025-09-19 08:33:10|231.92|231.79|231.92|231.84|231.92|231.84|231.87|231.79|19
1758270800000|2025-09-19 08:33:20|||||||||7
1758270820000|2025-09-19 08:33:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|6
1758270830000|2025-09-19 08:33:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|10
1758270840000|2025-09-19 08:34:00||231.79||231.84||231.84||231.79|7
1758270850000|2025-09-19 08:34:10|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|3
1758270860000|2025-09-19 08:34:20|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|206
1758270870000|2025-09-19 08:34:30|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|15
1758270880000|2025-09-19 08:34:40|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|6
1758270890000|2025-09-19 08:34:50|||||||||8
1758270900000|2025-09-19 08:35:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1758270910000|2025-09-19 08:35:10|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.69|21
1758270920000|2025-09-19 08:35:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|14
1758270940000|2025-09-19 08:35:40|||||||||5
1758270950000|2025-09-19 08:35:50|||||||||4
1758270960000|2025-09-19 08:36:00|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.69|9
1758270970000|2025-09-19 08:36:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|16
1758270980000|2025-09-19 08:36:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|7
1758270990000|2025-09-19 08:36:30|||||||||4
1758271010000|2025-09-19 08:36:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|11
1758271020000|2025-09-19 08:37:00|231.92|231.84|231.92|231.84|231.92|231.89|231.92|231.84|12
1758271030000|2025-09-19 08:37:10|||||||||25
1758271060000|2025-09-19 08:37:40|||||||||3
1758271070000|2025-09-19 08:37:50|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|25
1758271090000|2025-09-19 08:38:10|||||||||6
1758271100000|2025-09-19 08:38:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|13
1758271110000|2025-09-19 08:38:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1758271120000|2025-09-19 08:38:40|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|12
1758271140000|2025-09-19 08:39:00||231.84||231.84||231.84||231.84|7
1758271150000|2025-09-19 08:39:10|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.84|28
1758271160000|2025-09-19 08:39:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|8
1758271170000|2025-09-19 08:39:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|1
1758271190000|2025-09-19 08:39:50|||||||||4
1758271200000|2025-09-19 08:40:00|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|12
1758271210000|2025-09-19 08:40:10|||||||||92
1758271230000|2025-09-19 08:40:30|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|71
1758271240000|2025-09-19 08:40:40||231.79||231.84||231.84||231.79|72
1758271260000|2025-09-19 08:41:00|||||||||128
1758271270000|2025-09-19 08:41:10|||||||||11
1758271280000|2025-09-19 08:41:20|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|94
1758271290000|2025-09-19 08:41:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1758271300000|2025-09-19 08:41:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|6
1758271310000|2025-09-19 08:41:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|0
1758271320000|2025-09-19 08:42:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|11
1758271330000|2025-09-19 08:42:10|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|11
1758271340000|2025-09-19 08:42:20|||||||||3
1758271350000|2025-09-19 08:42:30|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|3
1758271360000|2025-09-19 08:42:40||231.84||231.84||231.84||231.79|6
1758271380000|2025-09-19 08:43:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|13
1758271390000|2025-09-19 08:43:10|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|188
1758271400000|2025-09-19 08:43:20||231.79||231.74||231.79||231.74|1
1758271410000|2025-09-19 08:43:30||231.79||231.79||231.79||231.79|0
1758271440000|2025-09-19 08:44:00|231.92||231.92||231.92||231.92||3
1758271450000|2025-09-19 08:44:10|231.87||231.87||231.87||231.87||0
1758271460000|2025-09-19 08:44:20|||||||||1
1758271480000|2025-09-19 08:44:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|29
1758271500000|2025-09-19 08:45:00|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|26
1758271510000|2025-09-19 08:45:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|21
1758271520000|2025-09-19 08:45:20|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|15
1758271530000|2025-09-19 08:45:30|||||||||1
1758271540000|2025-09-19 08:45:40|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|2
1758271550000|2025-09-19 08:45:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|3
1758271560000|2025-09-19 08:46:00|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|9
1758271590000|2025-09-19 08:46:30|231.77|231.59|231.72|231.59|231.77|231.59|231.72|231.59|14
1758271600000|2025-09-19 08:46:40|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.59|10
1758271610000|2025-09-19 08:46:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|102
1758271620000|2025-09-19 08:47:00|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|25
1758271630000|2025-09-19 08:47:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|2
1758271650000|2025-09-19 08:47:30|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.49|31
1758271660000|2025-09-19 08:47:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|1
1758271670000|2025-09-19 08:47:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|1
1758271710000|2025-09-19 08:48:30|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|4
1758271720000|2025-09-19 08:48:40|231.57|231.44|231.57|231.49|231.57|231.49|231.52|231.44|4
1758271730000|2025-09-19 08:48:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|2
1758271740000|2025-09-19 08:49:00|231.57|231.49|231.62|231.49|231.62|231.54|231.57|231.49|7
1758271750000|2025-09-19 08:49:10|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.54|4
1758271760000|2025-09-19 08:49:20|231.67||231.62||231.67||231.62||3
1758271780000|2025-09-19 08:49:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|15
1758271790000|2025-09-19 08:49:50|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|10
1758271810000|2025-09-19 08:50:10|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|4
1758271830000|2025-09-19 08:50:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|5
1758271850000|2025-09-19 08:50:50|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|87
1758271860000|2025-09-19 08:51:00|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|41
1758271870000|2025-09-19 08:51:10|231.42|231.24|231.42|231.34|231.42|231.34|231.42|231.24|53
1758271890000|2025-09-19 08:51:30|||||||||1
1758271900000|2025-09-19 08:51:40|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|13
1758271930000|2025-09-19 08:52:10|231.32|231.24|231.32|231.24|231.37|231.24|231.27|231.19|74
1758271940000|2025-09-19 08:52:20|231.27|231.19|231.27|231.19|231.32|231.24|231.27|231.19|15
1758271950000|2025-09-19 08:52:30||231.14||231.19||231.19||231.14|7
1758271960000|2025-09-19 08:52:40|||||||||2
1758271970000|2025-09-19 08:52:50|231.22|231.14|231.22|231.09|231.22|231.19|231.22|231.09|10
1758271980000|2025-09-19 08:53:00||231.14||231.14||231.14||231.14|0
1758271990000|2025-09-19 08:53:10|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.14|21
1758272000000|2025-09-19 08:53:20|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|2
1758272010000|2025-09-19 08:53:30||231.14||231.19||231.19||231.14|0
1758272020000|2025-09-19 08:53:40|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|26
1758272030000|2025-09-19 08:53:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|1
1758272040000|2025-09-19 08:54:00|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|47
1758272060000|2025-09-19 08:54:20|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|46
1758272070000|2025-09-19 08:54:30|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|9
1758272090000|2025-09-19 08:54:50|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|13
1758272100000|2025-09-19 08:55:00|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|54
1758272110000|2025-09-19 08:55:10|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|61
1758272120000|2025-09-19 08:55:20|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|23
1758272130000|2025-09-19 08:55:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|2
1758272140000|2025-09-19 08:55:40|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|2
1758272150000|2025-09-19 08:55:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|1
1758272160000|2025-09-19 08:56:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|1
1758272170000|2025-09-19 08:56:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|1
1758272190000|2025-09-19 08:56:30|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|32
1758272200000|2025-09-19 08:56:40|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|38
1758272210000|2025-09-19 08:56:50|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|17
1758272220000|2025-09-19 08:57:00|231.37|231.19|231.32|231.24|231.37|231.24|231.32|231.19|68
1758272230000|2025-09-19 08:57:10|||||||||20
1758272240000|2025-09-19 08:57:20|||||||||701
1758272250000|2025-09-19 08:57:30||231.19||231.19||231.19||231.19|9
1758272260000|2025-09-19 08:57:40||231.24||231.24||231.24||231.24|0
1758272270000|2025-09-19 08:57:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|1
1758272280000|2025-09-19 08:58:00|231.47|231.34|231.42|231.34|231.47|231.34|231.42|231.34|284
1758272290000|2025-09-19 08:58:10|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.19|144
1758272300000|2025-09-19 08:58:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|4
1758272310000|2025-09-19 08:58:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|1
1758272340000|2025-09-19 08:59:00|231.27|231.19|231.27|231.19|231.27|231.24|231.27|231.19|2
1758272370000|2025-09-19 08:59:30|231.32|231.14|231.32|231.19|231.32|231.19|231.27|231.14|62
1758272380000|2025-09-19 08:59:40|231.27|231.24|231.27|231.19|231.27|231.24|231.27|231.19|74
1758272390000|2025-09-19 08:59:50||231.14||231.19||231.19||231.14|1
1758272400000|2025-09-19 09:00:00|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|65
1758272410000|2025-09-19 09:00:10|231.32|231.24|231.32|231.24|231.32|231.29|231.32|231.24|0
1758272420000|2025-09-19 09:00:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|1
1758272440000|2025-09-19 09:00:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|26
1758272460000|2025-09-19 09:01:00|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|5
1758272480000|2025-09-19 09:01:20|231.27||231.27||231.27||231.27||7
1758272490000|2025-09-19 09:01:30|231.22||231.22||231.27||231.22||27
1758272500000|2025-09-19 09:01:40||231.09||231.14||231.14||231.09|66
1758272510000|2025-09-19 09:01:50|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|26
1758272520000|2025-09-19 09:02:00||231.09||231.14||231.14||231.09|25
1758272530000|2025-09-19 09:02:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|9
1758272540000|2025-09-19 09:02:20|231.32||231.27||231.32||231.27||2
1758272550000|2025-09-19 09:02:30|231.32||231.32||231.32||231.32||1
1758272560000|2025-09-19 09:02:40|231.37|231.24|231.37|231.29|231.37|231.29|231.37|231.24|41
1758272580000|2025-09-19 09:03:00|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|12
1758272590000|2025-09-19 09:03:10|231.52||231.47||231.52||231.47||2
1758272630000|2025-09-19 09:03:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|3
1758272640000|2025-09-19 09:04:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|4
1758272660000|2025-09-19 09:04:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|3
1758272670000|2025-09-19 09:04:30|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|5
1758272680000|2025-09-19 09:04:40|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|48
1758272690000|2025-09-19 09:04:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|1
1758272700000|2025-09-19 09:05:00|231.47||231.47||231.47||231.47||1
1758272710000|2025-09-19 09:05:10|231.42||231.42||231.42||231.42||3
1758272720000|2025-09-19 09:05:20|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|4
1758272740000|2025-09-19 09:05:40|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|2
1758272750000|2025-09-19 09:05:50|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|2
1758272760000|2025-09-19 09:06:00|||||||||190
1758272770000|2025-09-19 09:06:10|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|4
1758272790000|2025-09-19 09:06:30|231.37||231.37||231.37||231.37||1
1758272800000|2025-09-19 09:06:40||231.29||231.29||231.29||231.29|300
1758272850000|2025-09-19 09:07:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|2
1758272860000|2025-09-19 09:07:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|11
1758272870000|2025-09-19 09:07:50|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|10
1758272880000|2025-09-19 09:08:00|231.57|231.39|231.57|231.49|231.62|231.49|231.57|231.39|44
1758272890000|2025-09-19 09:08:10|231.62||231.62||231.62||231.57||5
1758272900000|2025-09-19 09:08:20||231.54||231.54||231.54||231.54|0
1758272910000|2025-09-19 09:08:30|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|16
1758272920000|2025-09-19 09:08:40|231.62||231.57||231.62||231.57||11
1758272930000|2025-09-19 09:08:50|||||||||1
1758272940000|2025-09-19 09:09:00|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|49
1758272950000|2025-09-19 09:09:10|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.39|3
1758272960000|2025-09-19 09:09:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|13
1758272970000|2025-09-19 09:09:30|||||||||3
1758272980000|2025-09-19 09:09:40|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|17
1758272990000|2025-09-19 09:09:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|21
1758273000000|2025-09-19 09:10:00|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|1
1758273010000|2025-09-19 09:10:10|231.42|231.34|231.47|231.39|231.47|231.39|231.37|231.34|6
1758273020000|2025-09-19 09:10:20|231.52|231.34|231.47|231.34|231.52|231.34|231.47|231.34|13
1758273030000|2025-09-19 09:10:30||231.39||231.39||231.39||231.39|11
1758273040000|2025-09-19 09:10:40|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|3
1758273070000|2025-09-19 09:11:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|4
1758273080000|2025-09-19 09:11:20|||||||||1
1758273090000|2025-09-19 09:11:30||231.24||231.24||231.24||231.24|20
1758273100000|2025-09-19 09:11:40|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|1
1758273110000|2025-09-19 09:11:50||231.24||231.29||231.29||231.24|0
1758273120000|2025-09-19 09:12:00|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|5
1758273140000|2025-09-19 09:12:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|9
1758273160000|2025-09-19 09:12:40|||||||||3
1758273180000|2025-09-19 09:13:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|12
1758273200000|2025-09-19 09:13:20|231.27|231.09|231.22|231.09|231.27|231.09|231.17|231.09|101
1758273210000|2025-09-19 09:13:30|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.09|29
1758273230000|2025-09-19 09:13:50|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|20
1758273240000|2025-09-19 09:14:00|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.19|5
1758273250000|2025-09-19 09:14:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|3
1758273260000|2025-09-19 09:14:20||231.09||231.09||231.09||231.09|2
1758273270000|2025-09-19 09:14:30||231.14||231.14||231.14||231.14|0
1758273280000|2025-09-19 09:14:40|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|3
1758273290000|2025-09-19 09:14:50||231.09||231.14||231.14||231.09|6
1758273300000|2025-09-19 09:15:00||231.09||231.14||231.14||231.09|1
1758273310000|2025-09-19 09:15:10|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|64
1758273320000|2025-09-19 09:15:20|231.27|231.09|231.27|231.14|231.27|231.14|231.27|231.09|15
1758273330000|2025-09-19 09:15:30|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.19|2
1758273340000|2025-09-19 09:15:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|2
1758273350000|2025-09-19 09:15:50|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|2
1758273360000|2025-09-19 09:16:00|231.17|231.09|231.27|231.14|231.27|231.19|231.17|231.09|9
1758273380000|2025-09-19 09:16:20||231.19||231.19||231.19||231.14|3
1758273390000|2025-09-19 09:16:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|1
1758273400000|2025-09-19 09:16:40|||||||||33
1758273410000|2025-09-19 09:16:50|231.27|231.19|231.37|231.29|231.37|231.29|231.27|231.19|54
1758273420000|2025-09-19 09:17:00||231.24||231.24||231.29||231.24|4
1758273430000|2025-09-19 09:17:10|231.32|231.29|231.32|231.24|231.37|231.29|231.32|231.24|16
1758273450000|2025-09-19 09:17:30|231.37||231.37||231.37||231.32||2
1758273460000|2025-09-19 09:17:40||231.29||231.29||231.29||231.29|14
1758273480000|2025-09-19 09:18:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|4
1758273490000|2025-09-19 09:18:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|3
1758273500000|2025-09-19 09:18:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|12
1758273510000|2025-09-19 09:18:30||231.09||231.14||231.14||231.09|20
1758273520000|2025-09-19 09:18:40|||||||||2
1758273540000|2025-09-19 09:19:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|14
1758273550000|2025-09-19 09:19:10|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|3
1758273570000|2025-09-19 09:19:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|5
1758273590000|2025-09-19 09:19:50|||||||||2
1758273620000|2025-09-19 09:20:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|3
1758273640000|2025-09-19 09:20:40|231.37|231.19|231.27|231.19|231.37|231.19|231.27|231.19|27
1758273650000|2025-09-19 09:20:50|||||||||1
1758273660000|2025-09-19 09:21:00|231.32||231.32||231.32||231.27||7
1758273670000|2025-09-19 09:21:10|231.27||231.27||231.27||231.27||0
1758273680000|2025-09-19 09:21:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|15
1758273690000|2025-09-19 09:21:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|20
1758273700000|2025-09-19 09:21:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|17
1758273710000|2025-09-19 09:21:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|1
1758273720000|2025-09-19 09:22:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|148
1758273730000|2025-09-19 09:22:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|3
1758273740000|2025-09-19 09:22:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|7
1758273750000|2025-09-19 09:22:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|2
1758273760000|2025-09-19 09:22:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|5
1758273770000|2025-09-19 09:22:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|116
1758273780000|2025-09-19 09:23:00||231.29||231.34||231.34||231.29|72
1758273790000|2025-09-19 09:23:10||231.29||231.34||231.34||231.29|25
1758273800000|2025-09-19 09:23:20|||||||||2
1758273840000|2025-09-19 09:24:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|19
1758273850000|2025-09-19 09:24:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|34
1758273860000|2025-09-19 09:24:20|231.47||231.47||231.47||231.47||9
1758273870000|2025-09-19 09:24:30|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|1
1758273880000|2025-09-19 09:24:40|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|6
1758273890000|2025-09-19 09:24:50|231.47|231.29|231.37|231.29|231.47|231.29|231.37|231.29|3
1758273900000|2025-09-19 09:25:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|4
1758273910000|2025-09-19 09:25:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|442
1758273920000|2025-09-19 09:25:20||231.24||231.29||231.29||231.24|1
1758273960000|2025-09-19 09:26:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|48
1758273970000|2025-09-19 09:26:10|||||||||1
1758273980000|2025-09-19 09:26:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|5
1758273990000|2025-09-19 09:26:30|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|4
1758274000000|2025-09-19 09:26:40|231.42||231.42||231.42||231.42||0
1758274040000|2025-09-19 09:27:20|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|25
1758274050000|2025-09-19 09:27:30||231.39||231.39||231.39||231.39|0
1758274060000|2025-09-19 09:27:40|||||||||1
1758274070000|2025-09-19 09:27:50|||||||||13
1758274100000|2025-09-19 09:28:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|16
1758274110000|2025-09-19 09:28:30|231.57||231.52||231.57||231.52||17
1758274120000|2025-09-19 09:28:40|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|7
1758274140000|2025-09-19 09:29:00|||||||||6
1758274150000|2025-09-19 09:29:10|231.62|231.54|231.62|231.49|231.62|231.54|231.62|231.49|3
1758274160000|2025-09-19 09:29:20|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.44|116
1758274170000|2025-09-19 09:29:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|6
1758274180000|2025-09-19 09:29:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|490
1758274200000|2025-09-19 09:30:00|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|86
1758274210000|2025-09-19 09:30:10|231.42|231.29|231.32|231.24|231.42|231.34|231.32|231.24|26
1758274220000|2025-09-19 09:30:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|21
1758274230000|2025-09-19 09:30:30|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|5
1758274250000|2025-09-19 09:30:50|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|45
1758274260000|2025-09-19 09:31:00||231.24||231.29||231.29||231.24|45
1758274270000|2025-09-19 09:31:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|9
1758274280000|2025-09-19 09:31:20|231.37|231.29|231.37|231.29|231.42|231.34|231.37|231.29|19
1758274300000|2025-09-19 09:31:40|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|10
1758274320000|2025-09-19 09:32:00|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.39|60
1758274330000|2025-09-19 09:32:10|231.52||231.52||231.52||231.47||9
1758274340000|2025-09-19 09:32:20|231.57|231.44|231.57|231.49|231.57|231.49|231.57|231.44|23
1758274350000|2025-09-19 09:32:30||231.44||231.49||231.49||231.44|83
1758274360000|2025-09-19 09:32:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|37
1758274370000|2025-09-19 09:32:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|12
1758274390000|2025-09-19 09:33:10|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|24
1758274400000|2025-09-19 09:33:20|231.62||231.62||231.62||231.62||0
1758274410000|2025-09-19 09:33:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|1
1758274420000|2025-09-19 09:33:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|37
1758274430000|2025-09-19 09:33:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|23
1758274440000|2025-09-19 09:34:00|231.57|231.49|231.47|231.39|231.57|231.49|231.47|231.39|31
1758274450000|2025-09-19 09:34:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|25
1758274470000|2025-09-19 09:34:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|7
1758274490000|2025-09-19 09:34:50||231.44||231.44||231.44||231.44|20
1758274500000|2025-09-19 09:35:00|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|3
1758274510000|2025-09-19 09:35:10|231.57||231.57||231.57||231.57||6
1758274520000|2025-09-19 09:35:20|231.52|231.49|231.52|231.39|231.57|231.49|231.47|231.39|33
1758274530000|2025-09-19 09:35:30|231.47||231.47||231.52||231.47||4
1758274540000|2025-09-19 09:35:40|231.52||231.52||231.52||231.52||12
1758274550000|2025-09-19 09:35:50|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.44|8
1758274560000|2025-09-19 09:36:00|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|3
1758274580000|2025-09-19 09:36:20|231.57||231.52||231.57||231.52||4
1758274590000|2025-09-19 09:36:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|23
1758274600000|2025-09-19 09:36:40||231.34||231.34||231.34||231.34|20
1758274610000|2025-09-19 09:36:50||231.39||231.39||231.39||231.39|0
1758274630000|2025-09-19 09:37:10|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|50
1758274640000|2025-09-19 09:37:20||231.44||231.44||231.44||231.44|0
1758274650000|2025-09-19 09:37:30|||||||||3
1758274660000|2025-09-19 09:37:40|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|6
1758274680000|2025-09-19 09:38:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|1
1758274690000|2025-09-19 09:38:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|25
1758274700000|2025-09-19 09:38:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|7
1758274710000|2025-09-19 09:38:30|||||||||1
1758274740000|2025-09-19 09:39:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.24|65
1758274770000|2025-09-19 09:39:30|||||||||5
1758274790000|2025-09-19 09:39:50|||||||||16
1758274800000|2025-09-19 09:40:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|2
1758274810000|2025-09-19 09:40:10|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|12
1758274820000|2025-09-19 09:40:20|231.32|231.19|231.27|231.19|231.32|231.19|231.27|231.19|9
1758274830000|2025-09-19 09:40:30|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|11
1758274840000|2025-09-19 09:40:40|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|56
1758274860000|2025-09-19 09:41:00|231.32|231.24|231.42|231.34|231.42|231.34|231.32|231.24|17
1758274870000|2025-09-19 09:41:10|||||||||1
1758274880000|2025-09-19 09:41:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|6
1758274910000|2025-09-19 09:41:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|115
1758274920000|2025-09-19 09:42:00|||||||||4
1758274930000|2025-09-19 09:42:10|||||||||8
1758274940000|2025-09-19 09:42:20|||||||||270
1758274960000|2025-09-19 09:42:40||231.29||231.34||231.34||231.29|10
1758274970000|2025-09-19 09:42:50|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|15
1758274980000|2025-09-19 09:43:00|231.37||231.37||231.37||231.37||10
1758274990000|2025-09-19 09:43:10|||||||||5
1758275000000|2025-09-19 09:43:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|16
1758275010000|2025-09-19 09:43:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|17
1758275020000|2025-09-19 09:43:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|21
1758275030000|2025-09-19 09:43:50|231.17|231.09|231.12|230.99|231.17|231.09|231.07|230.99|61
1758275040000|2025-09-19 09:44:00|231.07||231.07||231.12||231.07||13
1758275050000|2025-09-19 09:44:10|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|12
1758275060000|2025-09-19 09:44:20|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|48
1758275070000|2025-09-19 09:44:30|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|24
1758275080000|2025-09-19 09:44:40|231.12|231.04|231.12|231.04|231.12|231.09|231.12|231.04|66
1758275090000|2025-09-19 09:44:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|21
1758275100000|2025-09-19 09:45:00|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|32
1758275110000|2025-09-19 09:45:10|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|21
1758275120000|2025-09-19 09:45:20|231.22|231.14|231.27|231.14|231.27|231.19|231.22|231.14|19
1758275130000|2025-09-19 09:45:30||231.19||231.19||231.19||231.19|4
1758275140000|2025-09-19 09:45:40|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|40
1758275150000|2025-09-19 09:45:50|||||||||9
1758275160000|2025-09-19 09:46:00|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|14
1758275170000|2025-09-19 09:46:10|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|23
1758275180000|2025-09-19 09:46:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|12
1758275190000|2025-09-19 09:46:30|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|21
1758275200000|2025-09-19 09:46:40|231.27|231.14|231.22|231.14|231.27|231.19|231.22|231.14|29
1758275210000|2025-09-19 09:46:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|105
1758275220000|2025-09-19 09:47:00|231.12|231.04|231.17|231.09|231.22|231.14|231.12|231.04|53
1758275230000|2025-09-19 09:47:10|231.22|231.04|231.17|231.09|231.22|231.09|231.17|231.04|10
1758275240000|2025-09-19 09:47:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|39
1758275250000|2025-09-19 09:47:30|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|44
1758275260000|2025-09-19 09:47:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|8
1758275270000|2025-09-19 09:47:50|231.32||231.27||231.32||231.27||126
1758275280000|2025-09-19 09:48:00||231.14||231.19||231.19||231.14|42
1758275290000|2025-09-19 09:48:10|||||||||11
1758275300000|2025-09-19 09:48:20|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|11
1758275310000|2025-09-19 09:48:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|6
1758275320000|2025-09-19 09:48:40|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|14
1758275330000|2025-09-19 09:48:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1758275340000|2025-09-19 09:49:00|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|42
1758275350000|2025-09-19 09:49:10|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|20
1758275360000|2025-09-19 09:49:20|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|11
1758275370000|2025-09-19 09:49:30|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|42
1758275380000|2025-09-19 09:49:40|||||||||4
1758275390000|2025-09-19 09:49:50|231.37|231.29|231.27|231.19|231.42|231.34|231.27|231.19|56
1758275400000|2025-09-19 09:50:00|231.32|231.24|231.37|231.24|231.42|231.34|231.27|231.19|147
1758275410000|2025-09-19 09:50:10|231.32|231.19|231.47|231.39|231.47|231.39|231.27|231.19|144
1758275420000|2025-09-19 09:50:20|231.52|231.44|231.42|231.34|231.52|231.44|231.42|231.29|11
1758275430000|2025-09-19 09:50:30|231.47|231.39|231.37|231.29|231.47|231.39|231.37|231.29|25
1758275440000|2025-09-19 09:50:40|231.32|231.24|231.32|231.24|231.32|231.29|231.32|231.24|21
1758275450000|2025-09-19 09:50:50|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|10
1758275460000|2025-09-19 09:51:00|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|9
1758275470000|2025-09-19 09:51:10|231.37|231.24|231.32|231.24|231.37|231.24|231.27|231.19|25
1758275480000|2025-09-19 09:51:20|231.37|231.29|231.32|231.24|231.42|231.29|231.32|231.24|41
1758275490000|2025-09-19 09:51:30|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.29|22
1758275500000|2025-09-19 09:51:40|231.32|231.24|231.32|231.24|231.37|231.29|231.32|231.24|5
1758275510000|2025-09-19 09:51:50|231.37|231.29|231.42|231.34|231.47|231.39|231.37|231.29|55
1758275520000|2025-09-19 09:52:00|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|30
1758275530000|2025-09-19 09:52:10|231.37|231.24|231.37|231.24|231.37|231.24|231.32|231.24|71
1758275540000|2025-09-19 09:52:20|231.32||231.32||231.37||231.32||29
1758275550000|2025-09-19 09:52:30|231.37|231.29|231.42|231.29|231.42|231.34|231.32|231.24|108
1758275560000|2025-09-19 09:52:40|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.29|8
1758275570000|2025-09-19 09:52:50|231.47|231.29|231.42|231.34|231.47|231.39|231.42|231.29|15
1758275580000|2025-09-19 09:53:00|231.37|231.29|231.42|231.29|231.47|231.39|231.37|231.29|180
1758275590000|2025-09-19 09:53:10|231.47|231.34|231.47|231.39|231.47|231.39|231.42|231.29|43
1758275600000|2025-09-19 09:53:20|231.52|231.34|231.52|231.44|231.52|231.44|231.47|231.34|161
1758275610000|2025-09-19 09:53:30|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.34|16
1758275620000|2025-09-19 09:53:40|231.47|231.44|231.57|231.44|231.57|231.44|231.47|231.39|56
1758275630000|2025-09-19 09:53:50|231.62|231.49|231.57|231.49|231.62|231.54|231.57|231.44|114
1758275640000|2025-09-19 09:54:00|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|39
1758275650000|2025-09-19 09:54:10|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.44|31
1758275660000|2025-09-19 09:54:20|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|17
1758275670000|2025-09-19 09:54:30|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|55
1758275680000|2025-09-19 09:54:40|231.57||231.52||231.57||231.52||24
1758275690000|2025-09-19 09:54:50|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.44|42
1758275700000|2025-09-19 09:55:00|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|279
1758275710000|2025-09-19 09:55:10|231.52|231.39|231.52|231.44|231.52|231.44|231.47|231.39|46
1758275720000|2025-09-19 09:55:20|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|41
1758275730000|2025-09-19 09:55:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|4
1758275740000|2025-09-19 09:55:40|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|39
1758275750000|2025-09-19 09:55:50|231.47|231.39|231.42|231.34|231.47|231.44|231.42|231.34|300
1758275760000|2025-09-19 09:56:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|9
1758275770000|2025-09-19 09:56:10|231.42|231.24|231.42|231.29|231.42|231.34|231.42|231.24|118
1758275780000|2025-09-19 09:56:20||231.34||231.34||231.34||231.29|17
1758275790000|2025-09-19 09:56:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|61
1758275800000|2025-09-19 09:56:40|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|114
1758275810000|2025-09-19 09:56:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|15
1758275820000|2025-09-19 09:57:00|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.34|134
1758275830000|2025-09-19 09:57:10|||||||||4
1758275840000|2025-09-19 09:57:20|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|134
1758275850000|2025-09-19 09:57:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|180
1758275860000|2025-09-19 09:57:40|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|43
1758275870000|2025-09-19 09:57:50|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|107
1758275880000|2025-09-19 09:58:00||231.29||231.29||231.34||231.29|26
1758275890000|2025-09-19 09:58:10|231.37|231.24|231.37|231.24|231.37|231.29|231.32|231.24|107
1758275900000|2025-09-19 09:58:20||231.29||231.29||231.29||231.29|21
1758275910000|2025-09-19 09:58:30|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|140
1758275920000|2025-09-19 09:58:40|231.42|231.24|231.37|231.29|231.42|231.34|231.37|231.24|94
1758275930000|2025-09-19 09:58:50|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|89
1758275940000|2025-09-19 09:59:00|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|143
1758275950000|2025-09-19 09:59:10|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|207
1758275960000|2025-09-19 09:59:20|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|414
1758275970000|2025-09-19 09:59:30|231.37||231.37||231.42||231.37||39
1758275980000|2025-09-19 09:59:40|231.42||231.37||231.42||231.37||36
1758275990000|2025-09-19 09:59:50|231.32|231.24|231.32|231.24|231.32|231.29|231.32|231.24|110
1758276000000|2025-09-19 10:00:00|231.37|231.29|231.27|231.14|231.37|231.29|231.27|231.14|70
1758276010000|2025-09-19 10:00:10|231.22|231.09|231.27|231.19|231.27|231.19|231.17|231.09|180
1758276020000|2025-09-19 10:00:20|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|44
1758276030000|2025-09-19 10:00:30|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|22
1758276040000|2025-09-19 10:00:40|231.22|231.19|231.22|231.14|231.22|231.19|231.22|231.14|7
1758276060000|2025-09-19 10:01:00|231.17|231.09|231.17|231.09|231.17|231.14|231.17|231.09|195
1758276070000|2025-09-19 10:01:10|||||||||131
1758276080000|2025-09-19 10:01:20|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|332
1758276090000|2025-09-19 10:01:30|231.17|230.99|231.12|231.04|231.17|231.04|231.12|230.99|151
1758276100000|2025-09-19 10:01:40|231.17||231.12||231.17||231.12||17
1758276110000|2025-09-19 10:01:50|231.07|230.99|231.02|230.94|231.12|231.04|231.02|230.94|725
1758276120000|2025-09-19 10:02:00||230.89||230.89||230.89||230.89|174
1758276130000|2025-09-19 10:02:10||230.94||230.94||230.94||230.94|0
1758276140000|2025-09-19 10:02:20|||||||||15
1758276150000|2025-09-19 10:02:30|||||||||70
1758276160000|2025-09-19 10:02:40|||||||||267
1758276170000|2025-09-19 10:02:50|231.17|231.09|231.22|231.09|231.22|231.09|231.17|231.09|601
1758276180000|2025-09-19 10:03:00|231.17|231.04|231.12|231.04|231.22|231.04|231.12|231.04|25
1758276190000|2025-09-19 10:03:10|||||||||1
1758276210000|2025-09-19 10:03:30|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|240
1758276220000|2025-09-19 10:03:40|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|124
1758276230000|2025-09-19 10:03:50|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|104
1758276240000|2025-09-19 10:04:00|230.97|230.94|230.97|230.89|231.02|230.94|230.92|230.84|29
1758276250000|2025-09-19 10:04:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|29
1758276270000|2025-09-19 10:04:30|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|12
1758276280000|2025-09-19 10:04:40|231.12|230.99|231.07|230.99|231.12|230.99|231.07|230.99|30
1758276290000|2025-09-19 10:04:50|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|2
1758276300000|2025-09-19 10:05:00|231.12|231.09|231.12|231.04|231.22|231.09|231.07|230.99|191
1758276310000|2025-09-19 10:05:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|57
1758276320000|2025-09-19 10:05:20|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|107
1758276330000|2025-09-19 10:05:30|231.02|230.94|231.07|230.99|231.12|230.99|230.97|230.89|332
1758276340000|2025-09-19 10:05:40|231.12||231.07||231.12||231.07||2
1758276350000|2025-09-19 10:05:50|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|8
1758276360000|2025-09-19 10:06:00|231.07||231.02||231.07||231.02||4
1758276380000|2025-09-19 10:06:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|31
1758276390000|2025-09-19 10:06:30||230.94||230.94||230.99||230.94|65
1758276400000|2025-09-19 10:06:40|231.02||231.02||231.02||231.02||0
1758276410000|2025-09-19 10:06:50|||||||||5
1758276420000|2025-09-19 10:07:00|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|0
1758276430000|2025-09-19 10:07:10|231.02||230.97||231.02||230.97||20
1758276440000|2025-09-19 10:07:20|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|18
1758276450000|2025-09-19 10:07:30|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|79
1758276470000|2025-09-19 10:07:50|||||||||3
1758276480000|2025-09-19 10:08:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|40
1758276490000|2025-09-19 10:08:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|77
1758276500000|2025-09-19 10:08:20|231.12||231.07||231.12||231.07||2
1758276510000|2025-09-19 10:08:30|231.12|230.94|231.07|230.94|231.12|230.94|231.02|230.94|26
1758276520000|2025-09-19 10:08:40|231.02||231.02||231.02||231.02||0
1758276530000|2025-09-19 10:08:50|231.07||231.02||231.07||231.02||1
1758276550000|2025-09-19 10:09:10|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|30
1758276560000|2025-09-19 10:09:20|231.17||231.12||231.17||231.12||33
1758276570000|2025-09-19 10:09:30|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|39
1758276580000|2025-09-19 10:09:40|||||||||2
1758276590000|2025-09-19 10:09:50|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|24
1758276600000|2025-09-19 10:10:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|11
1758276610000|2025-09-19 10:10:10|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|120
1758276620000|2025-09-19 10:10:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|15
1758276630000|2025-09-19 10:10:30|231.17||231.12||231.17||231.12||13
1758276640000|2025-09-19 10:10:40|231.17||231.12||231.17||231.12||19
1758276650000|2025-09-19 10:10:50|||||||||10
1758276660000|2025-09-19 10:11:00|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|27
1758276670000|2025-09-19 10:11:10|231.22|231.14|231.32|231.24|231.32|231.24|231.22|231.14|14
1758276680000|2025-09-19 10:11:20|231.37|231.19|231.37|231.24|231.37|231.24|231.32|231.19|12
1758276690000|2025-09-19 10:11:30|231.32||231.37||231.37||231.32||0
1758276710000|2025-09-19 10:11:50|231.32||231.32||231.32||231.32||0
1758276720000|2025-09-19 10:12:00|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|93
1758276730000|2025-09-19 10:12:10|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|27
1758276740000|2025-09-19 10:12:20|||||||||4
1758276750000|2025-09-19 10:12:30|||||||||3
1758276760000|2025-09-19 10:12:40|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|168
1758276770000|2025-09-19 10:12:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1758276780000|2025-09-19 10:13:00|231.22|231.14|231.17|231.09|231.27|231.19|231.17|231.09|32
1758276790000|2025-09-19 10:13:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|23
1758276800000|2025-09-19 10:13:20||231.09||231.14||231.14||231.09|153
1758276810000|2025-09-19 10:13:30||231.09||231.14||231.14||231.09|5
1758276820000|2025-09-19 10:13:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|4
1758276830000|2025-09-19 10:13:50|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|353
1758276840000|2025-09-19 10:14:00|231.27|231.19|231.37|231.24|231.37|231.24|231.27|231.14|121
1758276850000|2025-09-19 10:14:10|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|12
1758276860000|2025-09-19 10:14:20|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|37
1758276870000|2025-09-19 10:14:30|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|298
1758276880000|2025-09-19 10:14:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|21
1758276890000|2025-09-19 10:14:50|||||||||37
1758276900000|2025-09-19 10:15:00|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|106
1758276910000|2025-09-19 10:15:10|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|8
1758276920000|2025-09-19 10:15:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|31
1758276930000|2025-09-19 10:15:30|231.57|231.49|231.57|231.49|231.57|231.54|231.57|231.49|24
1758276940000|2025-09-19 10:15:40|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|32
1758276960000|2025-09-19 10:16:00|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|84
1758276970000|2025-09-19 10:16:10|231.47|231.34|231.42|231.34|231.47|231.34|231.42|231.34|8
1758276990000|2025-09-19 10:16:30|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|14
1758277000000|2025-09-19 10:16:40||231.39||231.39||231.39||231.39|0
1758277010000|2025-09-19 10:16:50||231.34||231.34||231.34||231.34|1
1758277020000|2025-09-19 10:17:00|231.42|231.29|231.37|231.29|231.42|231.29|231.37|231.29|39
1758277030000|2025-09-19 10:17:10|231.42||231.42||231.42||231.42||1
1758277040000|2025-09-19 10:17:20|231.37|231.24|231.42|231.34|231.42|231.34|231.37|231.24|121
1758277060000|2025-09-19 10:17:40|||||||||1
1758277070000|2025-09-19 10:17:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|6
1758277080000|2025-09-19 10:18:00|||||||||11
1758277110000|2025-09-19 10:18:30||231.34||231.39||231.39||231.34|8
1758277130000|2025-09-19 10:18:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|32
1758277140000|2025-09-19 10:19:00||231.34||231.39||231.39||231.34|4
1758277160000|2025-09-19 10:19:20||231.34||231.34||231.34||231.34|4
1758277170000|2025-09-19 10:19:30|231.42||231.42||231.42||231.42||139
1758277180000|2025-09-19 10:19:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|75
1758277190000|2025-09-19 10:19:50|||||||||2
1758277200000|2025-09-19 10:20:00|231.32|231.24|231.22|231.14|231.32|231.24|231.22|231.14|24
1758277210000|2025-09-19 10:20:10|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|29
1758277220000|2025-09-19 10:20:20|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|87
1758277240000|2025-09-19 10:20:40||231.09||231.14||231.14||231.09|7
1758277250000|2025-09-19 10:20:50|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|25
1758277260000|2025-09-19 10:21:00|||||||||24
1758277270000|2025-09-19 10:21:10|231.17||231.17||231.17||231.12||8
1758277280000|2025-09-19 10:21:20|231.12|230.99|231.07|230.99|231.12|230.99|231.07|230.99|26
1758277290000|2025-09-19 10:21:30|||||||||7
1758277320000|2025-09-19 10:22:00|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|35
1758277330000|2025-09-19 10:22:10|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|4
1758277340000|2025-09-19 10:22:20||230.89||230.94||230.94||230.89|3
1758277350000|2025-09-19 10:22:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1758277370000|2025-09-19 10:22:50||230.84||230.84||230.84||230.84|68
1758277380000|2025-09-19 10:23:00|230.92|230.89|230.92|230.84|230.92|230.89|230.92|230.84|3
1758277400000|2025-09-19 10:23:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|47
1758277410000|2025-09-19 10:23:30|231.02||231.02||231.02||231.02||10
1758277420000|2025-09-19 10:23:40|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|1
1758277430000|2025-09-19 10:23:50|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|5
1758277440000|2025-09-19 10:24:00|230.97|230.94|231.07|230.99|231.07|230.99|230.97|230.94|32
1758277450000|2025-09-19 10:24:10|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|13
1758277460000|2025-09-19 10:24:20|231.17|231.09|231.07|230.99|231.17|231.09|231.07|230.99|32
1758277470000|2025-09-19 10:24:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|1
1758277490000|2025-09-19 10:24:50|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|85
1758277500000|2025-09-19 10:25:00|231.07|230.99|231.07|230.94|231.07|230.99|231.02|230.94|4
1758277510000|2025-09-19 10:25:10|231.02||231.02||231.02||231.02||0
1758277520000|2025-09-19 10:25:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|23
1758277530000|2025-09-19 10:25:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|42
1758277540000|2025-09-19 10:25:40|||||||||1
1758277550000|2025-09-19 10:25:50|231.07||231.02||231.07||231.02||3
1758277560000|2025-09-19 10:26:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|85
1758277570000|2025-09-19 10:26:10|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|48
1758277580000|2025-09-19 10:26:20|231.17||231.17||231.17||231.17||78
1758277590000|2025-09-19 10:26:30|231.12||231.12||231.17||231.12||19
1758277600000|2025-09-19 10:26:40|||||||||44
1758277620000|2025-09-19 10:27:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|66
1758277630000|2025-09-19 10:27:10|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|16
1758277640000|2025-09-19 10:27:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|6
1758277650000|2025-09-19 10:27:30|231.12|231.04|231.22|231.14|231.22|231.14|231.12|231.04|398
1758277660000|2025-09-19 10:27:40||231.09||231.14||231.14||231.09|24
1758277670000|2025-09-19 10:27:50||231.09||231.14||231.14||231.09|8
1758277680000|2025-09-19 10:28:00|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|29
1758277700000|2025-09-19 10:28:20|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|12
1758277710000|2025-09-19 10:28:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|2
1758277720000|2025-09-19 10:28:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|28
1758277740000|2025-09-19 10:29:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|36
1758277750000|2025-09-19 10:29:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|7
1758277760000|2025-09-19 10:29:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|1
1758277780000|2025-09-19 10:29:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|1
1758277790000|2025-09-19 10:29:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|12
1758277810000|2025-09-19 10:30:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|31
1758277820000|2025-09-19 10:30:20|230.87|230.79|231.12|231.04|231.12|231.04|230.82|230.74|1316
1758277830000|2025-09-19 10:30:30||230.99||230.99||231.04||230.99|6
1758277840000|2025-09-19 10:30:40|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|1
1758277850000|2025-09-19 10:30:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|21
1758277860000|2025-09-19 10:31:00|231.02|230.94|231.12|231.04|231.12|231.04|231.02|230.94|14
1758277870000|2025-09-19 10:31:10|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|4
1758277880000|2025-09-19 10:31:20|231.17|231.04|231.17|231.04|231.17|231.09|231.17|231.04|36
1758277890000|2025-09-19 10:31:30|231.12||231.12||231.12||231.12||0
1758277900000|2025-09-19 10:31:40||230.99||231.04||231.04||230.99|9
1758277910000|2025-09-19 10:31:50|231.07|230.99|231.07|230.99|231.07|231.04|231.07|230.99|1
1758277920000|2025-09-19 10:32:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|1
1758277930000|2025-09-19 10:32:10||230.99||230.99||230.99||230.99|0
1758277940000|2025-09-19 10:32:20|231.07|230.94|231.07|230.94|231.07|230.94|231.07|230.94|28
1758277950000|2025-09-19 10:32:30||230.99||230.99||230.99||230.99|14
1758277970000|2025-09-19 10:32:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|18
1758277980000|2025-09-19 10:33:00|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|2
1758277990000|2025-09-19 10:33:10|231.02||231.02||231.02||231.02||0
1758278010000|2025-09-19 10:33:30||230.89||230.94||230.94||230.89|45
1758278020000|2025-09-19 10:33:40|||||||||12
1758278040000|2025-09-19 10:34:00||230.89||230.94||230.94||230.89|2
1758278050000|2025-09-19 10:34:10||230.89||230.94||230.94||230.89|0
1758278080000|2025-09-19 10:34:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1758278090000|2025-09-19 10:34:50|||||||||25
1758278100000|2025-09-19 10:35:00|230.92|230.84|230.87|230.79|230.92|230.89|230.87|230.79|39
1758278110000|2025-09-19 10:35:10|230.92|230.74|230.87|230.74|230.92|230.74|230.87|230.74|45
1758278120000|2025-09-19 10:35:20||230.79||230.79||230.79||230.79|0
1758278140000|2025-09-19 10:35:40|230.82|230.74|230.82|230.74|230.82|230.79|230.82|230.74|34
1758278150000|2025-09-19 10:35:50|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|35
1758278160000|2025-09-19 10:36:00||230.84||230.84||230.84||230.84|1
1758278170000|2025-09-19 10:36:10||230.79||230.84||230.84||230.79|5
1758278180000|2025-09-19 10:36:20|230.97||230.97||230.97||230.97||2
1758278190000|2025-09-19 10:36:30|230.92||230.92||230.92||230.92||2
1758278200000|2025-09-19 10:36:40|230.97|230.89|230.97|230.84|230.97|230.89|230.97|230.84|4
1758278210000|2025-09-19 10:36:50|230.92|230.89|230.92|230.84|230.97|230.89|230.92|230.84|5
1758278230000|2025-09-19 10:37:10|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|121
1758278250000|2025-09-19 10:37:30|230.87||230.87||230.87||230.87||1
1758278260000|2025-09-19 10:37:40|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|85
1758278270000|2025-09-19 10:37:50|||||||||5
1758278280000|2025-09-19 10:38:00|||||||||24
1758278290000|2025-09-19 10:38:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|10
1758278300000|2025-09-19 10:38:20|||||||||21
1758278320000|2025-09-19 10:38:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|109
1758278330000|2025-09-19 10:38:50|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|68
1758278340000|2025-09-19 10:39:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|4
1758278370000|2025-09-19 10:39:30|||||||||1
1758278380000|2025-09-19 10:39:40|231.17||231.17||231.17||231.17||1
1758278390000|2025-09-19 10:39:50|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|51
1758278400000|2025-09-19 10:40:00|231.07|230.99|231.07|230.99|231.07|231.04|231.07|230.99|19
1758278410000|2025-09-19 10:40:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|16
1758278420000|2025-09-19 10:40:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|16
1758278430000|2025-09-19 10:40:30|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|3
1758278440000|2025-09-19 10:40:40|||||||||10
1758278460000|2025-09-19 10:41:00||230.84||230.89||230.89||230.84|2
1758278490000|2025-09-19 10:41:30|230.92|230.84|231.02|230.94|231.02|230.94|230.92|230.84|126
1758278510000|2025-09-19 10:41:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|3
1758278520000|2025-09-19 10:42:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|16
1758278530000|2025-09-19 10:42:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|1
1758278540000|2025-09-19 10:42:20||230.94||230.94||230.94||230.94|3
1758278550000|2025-09-19 10:42:30|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|1
1758278560000|2025-09-19 10:42:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|3
1758278570000|2025-09-19 10:42:50|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|35
1758278590000|2025-09-19 10:43:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|2
1758278620000|2025-09-19 10:43:40|||||||||27
1758278630000|2025-09-19 10:43:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|41
1758278670000|2025-09-19 10:44:30|231.12||231.07||231.12||231.07||4
1758278690000|2025-09-19 10:44:50|231.12||231.12||231.12||231.12||6
1758278700000|2025-09-19 10:45:00|231.07|231.04|231.17|231.04|231.17|231.09|231.07|231.04|61
1758278710000|2025-09-19 10:45:10|231.12||231.12||231.12||231.12||0
1758278730000|2025-09-19 10:45:30|231.07|230.99|231.12|231.04|231.17|231.04|231.07|230.99|38
1758278740000|2025-09-19 10:45:40|231.17||231.12||231.17||231.12||1
1758278750000|2025-09-19 10:45:50|231.17||231.17||231.17||231.17||3
1758278760000|2025-09-19 10:46:00||231.09||231.09||231.09||231.04|3
1758278770000|2025-09-19 10:46:10||231.04||231.04||231.04||231.04|5
1758278780000|2025-09-19 10:46:20|231.22|231.09|231.22|231.14|231.22|231.14|231.17|231.09|38
1758278800000|2025-09-19 10:46:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|5
1758278820000|2025-09-19 10:47:00|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|5
1758278830000|2025-09-19 10:47:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|3
1758278840000|2025-09-19 10:47:20|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|10
1758278850000|2025-09-19 10:47:30|231.17||231.17||231.22||231.17||26
1758278860000|2025-09-19 10:47:40|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|3
1758278870000|2025-09-19 10:47:50|||||||||5
1758278880000|2025-09-19 10:48:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|39
1758278890000|2025-09-19 10:48:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|10
1758278900000|2025-09-19 10:48:20|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|19
1758278940000|2025-09-19 10:49:00|||||||||13
1758278950000|2025-09-19 10:49:10|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|45
1758278960000|2025-09-19 10:49:20|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|20
1758278980000|2025-09-19 10:49:40|230.97||230.92||230.97||230.92||15
1758279010000|2025-09-19 10:50:10|||||||||28
1758279020000|2025-09-19 10:50:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|106
1758279030000|2025-09-19 10:50:30|230.92||230.87||230.92||230.87||7
1758279040000|2025-09-19 10:50:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|8
1758279050000|2025-09-19 10:50:50|||||||||1
1758279060000|2025-09-19 10:51:00|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|45
1758279070000|2025-09-19 10:51:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|4
1758279080000|2025-09-19 10:51:20|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|37
1758279100000|2025-09-19 10:51:40|231.02||230.97||231.02||230.97||5
1758279130000|2025-09-19 10:52:10|230.92|230.84|230.92|230.84|230.92|230.89|230.92|230.84|22
1758279150000|2025-09-19 10:52:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|28
1758279170000|2025-09-19 10:52:50|||||||||10
1758279180000|2025-09-19 10:53:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|16
1758279210000|2025-09-19 10:53:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|51
1758279220000|2025-09-19 10:53:40|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|115
1758279230000|2025-09-19 10:53:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|30
1758279240000|2025-09-19 10:54:00|||||||||5
1758279250000|2025-09-19 10:54:10|||||||||39
1758279260000|2025-09-19 10:54:20|230.92||230.92||230.92||230.87||102
1758279270000|2025-09-19 10:54:30|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|19
1758279280000|2025-09-19 10:54:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|0
1758279290000|2025-09-19 10:54:50|230.97||230.97||230.97||230.92||0
1758279300000|2025-09-19 10:55:00|230.92|230.79|230.92|230.79|230.97|230.84|230.87|230.79|66
1758279310000|2025-09-19 10:55:10|230.87||230.87||230.87||230.87||0
1758279320000|2025-09-19 10:55:20|230.92||230.92||230.92||230.92||0
1758279330000|2025-09-19 10:55:30||230.84||230.84||230.84||230.84|0
1758279340000|2025-09-19 10:55:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|3
1758279350000|2025-09-19 10:55:50|||||||||28
1758279360000|2025-09-19 10:56:00|||||||||13
1758279370000|2025-09-19 10:56:10|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|18
1758279380000|2025-09-19 10:56:20|230.87||230.87||230.92||230.87||0
1758279410000|2025-09-19 10:56:50|230.92||230.87||230.92||230.87||15
1758279420000|2025-09-19 10:57:00|||||||||1
1758279430000|2025-09-19 10:57:10||230.74||230.79||230.79||230.74|4
1758279440000|2025-09-19 10:57:20|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|23
1758279450000|2025-09-19 10:57:30|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|0
1758279460000|2025-09-19 10:57:40|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|3
1758279480000|2025-09-19 10:58:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|29
1758279490000|2025-09-19 10:58:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|8
1758279510000|2025-09-19 10:58:30|230.92||230.92||230.92||230.87||20
1758279520000|2025-09-19 10:58:40|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|5
1758279530000|2025-09-19 10:58:50|230.87||230.87||230.87||230.87||0
1758279550000|2025-09-19 10:59:10|230.82|230.74|230.82|230.74|230.82|230.79|230.82|230.74|43
1758279570000|2025-09-19 10:59:30|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|5
1758279580000|2025-09-19 10:59:40|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|16
1758279590000|2025-09-19 10:59:50|230.77|230.69|230.77|230.64|230.77|230.69|230.77|230.64|14
1758279600000|2025-09-19 11:00:00|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.64|51
1758279610000|2025-09-19 11:00:10|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|13
1758279630000|2025-09-19 11:00:30|230.87||230.82||230.87||230.82||1
1758279650000|2025-09-19 11:00:50|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|2
1758279660000|2025-09-19 11:01:00|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.79|19
1758279670000|2025-09-19 11:01:10|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|36
1758279700000|2025-09-19 11:01:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|2
1758279710000|2025-09-19 11:01:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|18
1758279720000|2025-09-19 11:02:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|13
1758279730000|2025-09-19 11:02:10|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|53
1758279740000|2025-09-19 11:02:20|230.82|230.74|230.82|230.74|230.87|230.79|230.82|230.74|16
1758279750000|2025-09-19 11:02:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|10
1758279760000|2025-09-19 11:02:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|4
1758279770000|2025-09-19 11:02:50||230.69||230.74||230.74||230.69|12
1758279780000|2025-09-19 11:03:00||230.69||230.74||230.74||230.69|3
1758279820000|2025-09-19 11:03:40|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|65
1758279830000|2025-09-19 11:03:50|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|25
1758279840000|2025-09-19 11:04:00||230.69||230.74||230.74||230.69|9
1758279850000|2025-09-19 11:04:10||230.69||230.74||230.74||230.69|1
1758279860000|2025-09-19 11:04:20||230.69||230.74||230.74||230.69|1
1758279870000|2025-09-19 11:04:30|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|28
1758279880000|2025-09-19 11:04:40||230.74||230.74||230.74||230.74|0
1758279890000|2025-09-19 11:04:50|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|14
1758279900000|2025-09-19 11:05:00|230.87|230.79|230.92|230.84|230.92|230.84|230.82|230.74|29
1758279910000|2025-09-19 11:05:10|230.97|230.89|230.97|230.89|231.02|230.94|230.97|230.89|88
1758279920000|2025-09-19 11:05:20|231.02|230.94|231.17|231.04|231.22|231.09|231.02|230.94|565
1758279930000|2025-09-19 11:05:30|231.12||231.12||231.17||231.12||426
1758279940000|2025-09-19 11:05:40|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|25
1758279950000|2025-09-19 11:05:50||230.89||230.89||230.94||230.89|16
1758279960000|2025-09-19 11:06:00|230.97||230.97||231.02||230.97||0
1758279970000|2025-09-19 11:06:10||230.84||230.89||230.89||230.84|2
1758280000000|2025-09-19 11:06:40||230.84||230.84||230.84||230.84|4
1758280010000|2025-09-19 11:06:50|230.92|230.89|230.97|230.89|230.97|230.89|230.92|230.89|29
1758280020000|2025-09-19 11:07:00|231.02|230.94|231.07|230.94|231.07|230.99|231.02|230.94|23
1758280030000|2025-09-19 11:07:10||230.99||230.99||230.99||230.99|0
1758280040000|2025-09-19 11:07:20|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|14
1758280060000|2025-09-19 11:07:40||230.99||230.99||230.99||230.99|0
1758280070000|2025-09-19 11:07:50|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|73
1758280090000|2025-09-19 11:08:10|||||||||29
1758280120000|2025-09-19 11:08:40|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|311
1758280140000|2025-09-19 11:09:00|231.12||231.12||231.12||231.12||9
1758280150000|2025-09-19 11:09:10|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|41
1758280170000|2025-09-19 11:09:30||231.04||230.99||231.04||230.99|3
1758280180000|2025-09-19 11:09:40||231.04||231.04||231.04||231.04|0
1758280190000|2025-09-19 11:09:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|11
1758280200000|2025-09-19 11:10:00|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|11
1758280210000|2025-09-19 11:10:10|230.97||230.92||230.97||230.92||35
1758280220000|2025-09-19 11:10:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|0
1758280230000|2025-09-19 11:10:30|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|4
1758280240000|2025-09-19 11:10:40|230.97|230.89|231.02|230.94|231.02|230.94|230.92|230.89|29
1758280250000|2025-09-19 11:10:50|231.07||231.02||231.07||231.02||0
1758280260000|2025-09-19 11:11:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|7
1758280270000|2025-09-19 11:11:10||230.94||230.94||230.94||230.94|4
1758280280000|2025-09-19 11:11:20|231.02||231.07||231.07||231.02||0
1758280290000|2025-09-19 11:11:30|231.02||231.07||231.07||231.02||3
1758280310000|2025-09-19 11:11:50|231.02||231.07||231.07||231.02||0
1758280320000|2025-09-19 11:12:00|231.02|230.99|231.12|230.99|231.12|231.04|231.02|230.99|59
1758280330000|2025-09-19 11:12:10||231.04||231.04||231.04||231.04|0
1758280360000|2025-09-19 11:12:40||230.99||230.99||230.99||230.99|13
1758280370000|2025-09-19 11:12:50||231.04||231.04||231.04||231.04|0
1758280390000|2025-09-19 11:13:10|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|6
1758280400000|2025-09-19 11:13:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|21
1758280420000|2025-09-19 11:13:40|231.12||231.12||231.12||231.12||35
1758280440000|2025-09-19 11:14:00|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|3
1758280470000|2025-09-19 11:14:30||230.99||231.04||231.04||230.99|19
1758280480000|2025-09-19 11:14:40||230.99||231.04||231.04||230.99|5
1758280490000|2025-09-19 11:14:50||230.99||231.04||231.04||230.99|1
1758280500000|2025-09-19 11:15:00|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|67
1758280510000|2025-09-19 11:15:10|||||||||1
1758280520000|2025-09-19 11:15:20|||||||||3
1758280530000|2025-09-19 11:15:30|||||||||6
1758280540000|2025-09-19 11:15:40|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|41
1758280560000|2025-09-19 11:16:00|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|13
1758280580000|2025-09-19 11:16:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|3
1758280600000|2025-09-19 11:16:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|9
1758280610000|2025-09-19 11:16:50|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|34
1758280620000|2025-09-19 11:17:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|138
1758280640000|2025-09-19 11:17:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|2
1758280650000|2025-09-19 11:17:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|2
1758280660000|2025-09-19 11:17:40|231.12|231.04|231.22|231.09|231.22|231.09|231.12|231.04|37
1758280670000|2025-09-19 11:17:50||231.14||231.14||231.14||231.14|0
1758280680000|2025-09-19 11:18:00|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|26
1758280690000|2025-09-19 11:18:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|9
1758280700000|2025-09-19 11:18:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|4
1758280740000|2025-09-19 11:19:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|4
1758280750000|2025-09-19 11:19:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|60
1758280760000|2025-09-19 11:19:20|||||||||6
1758280770000|2025-09-19 11:19:30|||||||||7
1758280780000|2025-09-19 11:19:40|||||||||31
1758280790000|2025-09-19 11:19:50||230.89||230.94||230.94||230.89|19
1758280800000|2025-09-19 11:20:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|22
1758280810000|2025-09-19 11:20:10|230.92|230.84|230.92|230.84|230.92|230.89|230.92|230.84|36
1758280840000|2025-09-19 11:20:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|174
1758280850000|2025-09-19 11:20:50|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|14
1758280890000|2025-09-19 11:21:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|147
1758280900000|2025-09-19 11:21:40||230.79||230.84||230.84||230.79|4
1758280930000|2025-09-19 11:22:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|4
1758280950000|2025-09-19 11:22:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|67
1758280960000|2025-09-19 11:22:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|25
1758280990000|2025-09-19 11:23:10|||||||||4
1758281000000|2025-09-19 11:23:20|||||||||39
1758281010000|2025-09-19 11:23:30|||||||||6
1758281040000|2025-09-19 11:24:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|425
1758281050000|2025-09-19 11:24:10|||||||||47
1758281080000|2025-09-19 11:24:40|||||||||16
1758281120000|2025-09-19 11:25:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|91
1758281130000|2025-09-19 11:25:30|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|74
1758281150000|2025-09-19 11:25:50|230.92|230.84|231.02|230.94|231.02|230.94|230.92|230.84|116
1758281170000|2025-09-19 11:26:10|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|47
1758281180000|2025-09-19 11:26:20|230.97||230.97||230.97||230.97||1
1758281190000|2025-09-19 11:26:30|230.92||230.92||230.92||230.92||0
1758281240000|2025-09-19 11:27:20|||||||||34
1758281260000|2025-09-19 11:27:40|||||||||17
1758281270000|2025-09-19 11:27:50|||||||||26
1758281300000|2025-09-19 11:28:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|42
1758281330000|2025-09-19 11:28:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|5
1758281340000|2025-09-19 11:29:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|44
1758281350000|2025-09-19 11:29:10||230.74||230.79||230.79||230.74|4
1758281370000|2025-09-19 11:29:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|22
1758281380000|2025-09-19 11:29:40|||||||||5
1758281390000|2025-09-19 11:29:50|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|37
1758281400000|2025-09-19 11:30:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|5
1758281410000|2025-09-19 11:30:10|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|9
1758281420000|2025-09-19 11:30:20|230.72|230.64|230.72|230.64|230.72|230.69|230.72|230.64|1
1758281430000|2025-09-19 11:30:30|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|11
1758281440000|2025-09-19 11:30:40|||||||||1
1758281450000|2025-09-19 11:30:50|||||||||1
1758281460000|2025-09-19 11:31:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|33
1758281470000|2025-09-19 11:31:10|||||||||5
1758281500000|2025-09-19 11:31:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|32
1758281510000|2025-09-19 11:31:50|||||||||1
1758281520000|2025-09-19 11:32:00|230.57|230.49|230.57|230.49|230.62|230.54|230.57|230.49|11
1758281530000|2025-09-19 11:32:10|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|5
1758281540000|2025-09-19 11:32:20|||||||||101
1758281550000|2025-09-19 11:32:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|2
1758281560000|2025-09-19 11:32:40||230.34||230.39||230.39||230.34|9
1758281570000|2025-09-19 11:32:50|||||||||29
1758281610000|2025-09-19 11:33:30|230.52|230.44|230.57|230.49|230.62|230.49|230.52|230.44|66
1758281620000|2025-09-19 11:33:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|4
1758281630000|2025-09-19 11:33:50|230.57||230.57||230.57||230.57||1
1758281640000|2025-09-19 11:34:00|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.49|1
1758281650000|2025-09-19 11:34:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|5
1758281660000|2025-09-19 11:34:20|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|29
1758281670000|2025-09-19 11:34:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|8
1758281680000|2025-09-19 11:34:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|2
1758281700000|2025-09-19 11:35:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|30
1758281710000|2025-09-19 11:35:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|5
1758281750000|2025-09-19 11:35:50|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.44|0
1758281760000|2025-09-19 11:36:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|30
1758281770000|2025-09-19 11:36:10|230.62|230.54|230.62|230.49|230.62|230.54|230.62|230.49|1
1758281780000|2025-09-19 11:36:20|230.57||230.62||230.62||230.57||0
1758281790000|2025-09-19 11:36:30|230.57||230.57||230.62||230.57||0
1758281800000|2025-09-19 11:36:40|230.62||230.57||230.62||230.57||0
1758281810000|2025-09-19 11:36:50|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|2
1758281820000|2025-09-19 11:37:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|26
1758281850000|2025-09-19 11:37:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|36
1758281870000|2025-09-19 11:37:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|29
1758281880000|2025-09-19 11:38:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|8
1758281890000|2025-09-19 11:38:10||230.34||230.39||230.39||230.34|4
1758281910000|2025-09-19 11:38:30|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|21
1758281920000|2025-09-19 11:38:40|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|6
1758281930000|2025-09-19 11:38:50|230.37||230.32||230.37||230.32||8
1758281950000|2025-09-19 11:39:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|20
1758281960000|2025-09-19 11:39:20|||||||||27
1758281990000|2025-09-19 11:39:50|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|43
1758282000000|2025-09-19 11:40:00||230.19||230.19||230.19||230.19|0
1758282010000|2025-09-19 11:40:10|230.37|230.29|230.32|230.19|230.37|230.29|230.27|230.19|132
1758282020000|2025-09-19 11:40:20|230.27||230.32||230.32||230.27||0
1758282030000|2025-09-19 11:40:30|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|4
1758282040000|2025-09-19 11:40:40|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|0
1758282060000|2025-09-19 11:41:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1758282070000|2025-09-19 11:41:10|||||||||8
1758282080000|2025-09-19 11:41:20|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|7
1758282090000|2025-09-19 11:41:30|230.27||230.27||230.32||230.27||0
1758282100000|2025-09-19 11:41:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|27
1758282110000|2025-09-19 11:41:50|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|10
1758282120000|2025-09-19 11:42:00|230.32||230.27||230.32||230.27||150
1758282130000|2025-09-19 11:42:10|||||||||1020
1758282140000|2025-09-19 11:42:20||230.14||230.14||230.14||230.14|3
1758282150000|2025-09-19 11:42:30||230.19||230.19||230.19||230.19|0
1758282160000|2025-09-19 11:42:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|36
1758282170000|2025-09-19 11:42:50||230.19||230.24||230.24||230.19|6
1758282230000|2025-09-19 11:43:50|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|5
1758282240000|2025-09-19 11:44:00|||||||||3
1758282250000|2025-09-19 11:44:10|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|27
1758282270000|2025-09-19 11:44:30|||||||||2
1758282310000|2025-09-19 11:45:10||230.19||230.24||230.24||230.19|27
1758282330000|2025-09-19 11:45:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1758282360000|2025-09-19 11:46:00|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|59
1758282370000|2025-09-19 11:46:10|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|5
1758282380000|2025-09-19 11:46:20|230.37||230.37||230.37||230.32||38
1758282390000|2025-09-19 11:46:30|230.32|230.19|230.27|230.19|230.37|230.19|230.27|230.19|177
1758282400000|2025-09-19 11:46:40||230.14||230.19||230.19||230.14|49
1758282410000|2025-09-19 11:46:50|||||||||9
1758282420000|2025-09-19 11:47:00||230.14||230.19||230.19||230.14|157
1758282440000|2025-09-19 11:47:20|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|101
1758282470000|2025-09-19 11:47:50|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|6
1758282480000|2025-09-19 11:48:00|230.22||230.22||230.27||230.22||3
1758282500000|2025-09-19 11:48:20|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|8
1758282520000|2025-09-19 11:48:40|230.27||230.27||230.27||230.27||7
1758282530000|2025-09-19 11:48:50||230.19||230.19||230.19||230.19|0
1758282540000|2025-09-19 11:49:00|||||||||14
1758282560000|2025-09-19 11:49:20|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|115
1758282570000|2025-09-19 11:49:30|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|0
1758282580000|2025-09-19 11:49:40|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|13
1758282590000|2025-09-19 11:49:50|230.47||230.47||230.47||230.42||1
1758282600000|2025-09-19 11:50:00|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.39|1
1758282610000|2025-09-19 11:50:10|||||||||1
1758282630000|2025-09-19 11:50:30|230.52||230.47||230.52||230.47||0
1758282650000|2025-09-19 11:50:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|6
1758282670000|2025-09-19 11:51:10|230.47|230.39|230.47|230.34|230.52|230.39|230.42|230.34|40
1758282680000|2025-09-19 11:51:20||230.39||230.39||230.39||230.39|0
1758282710000|2025-09-19 11:51:50|230.52|230.44|230.52|230.44|230.57|230.44|230.52|230.44|21
1758282730000|2025-09-19 11:52:10|230.57||230.52||230.57||230.52||1
1758282740000|2025-09-19 11:52:20|230.57|230.49|230.57|230.44|230.57|230.49|230.52|230.44|2
1758282750000|2025-09-19 11:52:30|230.52||230.57||230.57||230.52||0
1758282760000|2025-09-19 11:52:40|230.52||230.52||230.52||230.52||1
1758282770000|2025-09-19 11:52:50|230.57||230.57||230.57||230.52||0
1758282780000|2025-09-19 11:53:00|230.52||230.52||230.52||230.52||0
1758282790000|2025-09-19 11:53:10|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|40
1758282800000|2025-09-19 11:53:20|230.52||230.52||230.52||230.47||52
1758282810000|2025-09-19 11:53:30|230.47||230.52||230.52||230.47||0
1758282830000|2025-09-19 11:53:50||230.44||230.44||230.44||230.44|0
1758282840000|2025-09-19 11:54:00|||||||||32
1758282850000|2025-09-19 11:54:10|||||||||4
1758282860000|2025-09-19 11:54:20|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|48
1758282870000|2025-09-19 11:54:30|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|37
1758282960000|2025-09-19 11:56:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|47
1758282970000|2025-09-19 11:56:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|18
1758283030000|2025-09-19 11:57:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|13
1758283040000|2025-09-19 11:57:20|||||||||33
1758283050000|2025-09-19 11:57:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|37
1758283060000|2025-09-19 11:57:40|||||||||5
1758283070000|2025-09-19 11:57:50|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|6
1758283080000|2025-09-19 11:58:00|||||||||2
1758283120000|2025-09-19 11:58:40|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|14
1758283140000|2025-09-19 11:59:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|4
1758283150000|2025-09-19 11:59:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|5
1758283190000|2025-09-19 11:59:50|||||||||3
1758283200000|2025-09-19 12:00:00||230.49||230.54||230.54||230.49|2
1758283210000|2025-09-19 12:00:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|4
1758283220000|2025-09-19 12:00:20|||||||||4
1758283230000|2025-09-19 12:00:30|230.72|230.64|230.72|230.59|230.72|230.64|230.72|230.59|22
1758283240000|2025-09-19 12:00:40|230.77|230.64|230.77|230.64|230.77|230.69|230.72|230.64|14
1758283250000|2025-09-19 12:00:50|230.82|230.69|230.82|230.74|230.82|230.74|230.82|230.64|3
1758283260000|2025-09-19 12:01:00|230.87|230.69|230.82|230.74|230.87|230.74|230.82|230.69|4
1758283270000|2025-09-19 12:01:10|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|4
1758283280000|2025-09-19 12:01:20|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|22
1758283290000|2025-09-19 12:01:30||230.74||230.74||230.74||230.74|0
1758283300000|2025-09-19 12:01:40|230.87||230.87||230.87||230.87||0
1758283320000|2025-09-19 12:02:00|230.92|230.79|230.87|230.74|230.92|230.79|230.87|230.74|2
1758283330000|2025-09-19 12:02:10||230.79||230.79||230.79||230.74|14
1758283340000|2025-09-19 12:02:20|||||||||1
1758283350000|2025-09-19 12:02:30|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|2
1758283360000|2025-09-19 12:02:40|230.87||230.92||230.92||230.87||0
1758283370000|2025-09-19 12:02:50|230.87||230.87||230.92||230.87||0
1758283380000|2025-09-19 12:03:00|230.92||230.92||230.92||230.87||0
1758283390000|2025-09-19 12:03:10|230.87||230.87||230.87||230.87||74
1758283420000|2025-09-19 12:03:40|230.92||230.92||230.92||230.87||5
1758283430000|2025-09-19 12:03:50||230.84||230.84||230.84||230.84|0
1758283440000|2025-09-19 12:04:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|6
1758283450000|2025-09-19 12:04:10|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|8
1758283470000|2025-09-19 12:04:30|231.02||231.02||231.02||230.97||6
1758283480000|2025-09-19 12:04:40|230.97|230.79|230.87|230.79|230.97|230.79|230.87|230.79|55
1758283490000|2025-09-19 12:04:50|230.92||230.92||230.92||230.87||0
1758283500000|2025-09-19 12:05:00|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.84|1
1758283520000|2025-09-19 12:05:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|4
1758283530000|2025-09-19 12:05:30|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|5
1758283540000|2025-09-19 12:05:40|||||||||2
1758283560000|2025-09-19 12:06:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|3
1758283570000|2025-09-19 12:06:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|2
1758283590000|2025-09-19 12:06:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|9
1758283620000|2025-09-19 12:07:00|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|18
1758283640000|2025-09-19 12:07:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|4
1758283660000|2025-09-19 12:07:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|3
1758283670000|2025-09-19 12:07:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|7
1758283680000|2025-09-19 12:08:00|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|2
1758283690000|2025-09-19 12:08:10|230.77||230.82||230.82||230.77||0
1758283700000|2025-09-19 12:08:20||230.74||230.74||230.74||230.74|0
1758283740000|2025-09-19 12:09:00|230.77|230.69|230.77|230.69|230.77|230.74|230.77|230.69|7
1758283750000|2025-09-19 12:09:10|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|8
1758283770000|2025-09-19 12:09:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|10
1758283790000|2025-09-19 12:09:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|25
1758283850000|2025-09-19 12:10:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|6
1758283860000|2025-09-19 12:11:00||230.79||230.84||230.84||230.79|1
1758283880000|2025-09-19 12:11:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|2
1758283900000|2025-09-19 12:11:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|8
1758283920000|2025-09-19 12:12:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|86
1758283930000|2025-09-19 12:12:10|||||||||88
1758283950000|2025-09-19 12:12:30|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|26
1758283970000|2025-09-19 12:12:50|230.92||230.92||230.92||230.92||133
1758283980000|2025-09-19 12:13:00|230.97|230.84|230.97|230.84|230.97|230.89|230.97|230.84|166
1758283990000|2025-09-19 12:13:10|230.92|230.89|230.97|230.89|230.97|230.89|230.92|230.89|1
1758284070000|2025-09-19 12:14:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|26
1758284080000|2025-09-19 12:14:40|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|99
1758284120000|2025-09-19 12:15:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|16
1758284140000|2025-09-19 12:15:40||230.84||230.84||230.84||230.84|6
1758284150000|2025-09-19 12:15:50||230.89||230.89||230.89||230.89|9
1758284160000|2025-09-19 12:16:00|||||||||2
1758284170000|2025-09-19 12:16:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|0
1758284190000|2025-09-19 12:16:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|62
1758284210000|2025-09-19 12:16:50||230.74||230.74||230.74||230.74|10
1758284220000|2025-09-19 12:17:00||230.79||230.79||230.79||230.74|2
1758284240000|2025-09-19 12:17:20|230.82|230.74|230.82|230.74|230.82|230.79|230.82|230.74|70
1758284250000|2025-09-19 12:17:30||230.69||230.74||230.74||230.69|80
1758284260000|2025-09-19 12:17:40|||||||||613
1758284270000|2025-09-19 12:17:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|14
1758284280000|2025-09-19 12:18:00|230.82||230.77||230.82||230.77||64
1758284290000|2025-09-19 12:18:10|230.82||230.77||230.82||230.77||1
1758284300000|2025-09-19 12:18:20||230.64||230.69||230.69||230.64|88
1758284310000|2025-09-19 12:18:30||230.64||230.64||230.64||230.64|49
1758284320000|2025-09-19 12:18:40|230.72||230.77||230.77||230.72||5
1758284330000|2025-09-19 12:18:50|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.69|18
1758284340000|2025-09-19 12:19:00|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|152
1758284360000|2025-09-19 12:19:20||230.64||230.69||230.69||230.64|5
1758284420000|2025-09-19 12:20:20|||||||||1
1758284440000|2025-09-19 12:20:40|||||||||1
1758284450000|2025-09-19 12:20:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|3
1758284480000|2025-09-19 12:21:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|3
1758284490000|2025-09-19 12:21:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|1
1758284510000|2025-09-19 12:21:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|3
1758284520000|2025-09-19 12:22:00|230.72||230.67||230.72||230.67||7
1758284570000|2025-09-19 12:22:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|1
1758284580000|2025-09-19 12:23:00|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.69|3
1758284640000|2025-09-19 12:24:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|0
1758284690000|2025-09-19 12:24:50||230.69||230.69||230.69||230.69|7
1758284700000|2025-09-19 12:25:00|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|7
1758284710000|2025-09-19 12:25:10|230.77|230.64|230.72|230.64|230.82|230.64|230.72|230.64|10
1758284720000|2025-09-19 12:25:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|250
1758284740000|2025-09-19 12:25:40|230.72||230.67||230.72||230.67||5
1758284750000|2025-09-19 12:25:50|230.72|230.64|230.77|230.69|230.77|230.69|230.67|230.64|3
1758284760000|2025-09-19 12:26:00|230.82||230.82||230.82||230.77||11
1758284780000|2025-09-19 12:26:20|230.77||230.82||230.82||230.77||0
1758284790000|2025-09-19 12:26:30|230.77||230.77||230.82||230.77||0
1758284810000|2025-09-19 12:26:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|31
1758284840000|2025-09-19 12:27:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|10
1758284850000|2025-09-19 12:27:30|230.72||230.72||230.72||230.72||12
1758284860000|2025-09-19 12:27:40|230.67||230.67||230.72||230.67||1
1758284870000|2025-09-19 12:27:50|230.72||230.72||230.72||230.67||0
1758284890000|2025-09-19 12:28:10|230.67||230.67||230.72||230.67||0
1758284910000|2025-09-19 12:28:30|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|11
1758284920000|2025-09-19 12:28:40|230.72||230.72||230.72||230.67||8
1758284930000|2025-09-19 12:28:50|230.67|230.64|230.67|230.59|230.72|230.64|230.67|230.59|13
1758284940000|2025-09-19 12:29:00|230.72||230.67||230.72||230.67||0
1758284980000|2025-09-19 12:29:40||230.54||230.54||230.54||230.54|89
1758284990000|2025-09-19 12:29:50|230.62||230.67||230.67||230.62||8
1758285000000|2025-09-19 12:30:00|230.62||230.62||230.67||230.62||0
1758285020000|2025-09-19 12:30:20|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|71
1758285030000|2025-09-19 12:30:30|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|11
1758285050000|2025-09-19 12:30:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|10
1758285060000|2025-09-19 12:31:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|13
1758285070000|2025-09-19 12:31:10|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|85
1758285080000|2025-09-19 12:31:20|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|17
1758285090000|2025-09-19 12:31:30|230.47||230.52||230.52||230.47||5
1758285100000|2025-09-19 12:31:40|230.47||230.52||230.52||230.47||0
1758285110000|2025-09-19 12:31:50|230.47||230.47||230.52||230.47||0
1758285120000|2025-09-19 12:32:00|230.52||230.47||230.52||230.47||8
1758285130000|2025-09-19 12:32:10||230.34||230.34||230.34||230.34|6
1758285140000|2025-09-19 12:32:20|230.42|230.39|230.42|230.34|230.47|230.39|230.42|230.34|0
1758285150000|2025-09-19 12:32:30|230.47||230.47||230.47||230.47||0
1758285160000|2025-09-19 12:32:40||230.39||230.39||230.39||230.39|0
1758285170000|2025-09-19 12:32:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|30
1758285190000|2025-09-19 12:33:10||230.39||230.39||230.44||230.39|0
1758285200000|2025-09-19 12:33:20|230.57|230.44|230.57|230.49|230.57|230.49|230.57|230.44|40
1758285210000|2025-09-19 12:33:30|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|0
1758285220000|2025-09-19 12:33:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|0
1758285240000|2025-09-19 12:34:00||230.34||230.34||230.34||230.34|14
1758285250000|2025-09-19 12:34:10||230.39||230.39||230.39||230.39|0
1758285260000|2025-09-19 12:34:20||230.34||230.39||230.39||230.34|0
1758285270000|2025-09-19 12:34:30||230.34||230.39||230.39||230.34|0
1758285280000|2025-09-19 12:34:40|230.52||230.52||230.52||230.52||2
1758285290000|2025-09-19 12:34:50||230.44||230.44||230.44||230.44|0
1758285300000|2025-09-19 12:35:00|||||||||1
1758285310000|2025-09-19 12:35:10|230.57|230.49|230.57|230.44|230.57|230.49|230.52|230.44|3
1758285320000|2025-09-19 12:35:20|230.52||230.52||230.57||230.52||0
1758285330000|2025-09-19 12:35:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1758285340000|2025-09-19 12:35:40|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|0
1758285350000|2025-09-19 12:35:50|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|0
1758285360000|2025-09-19 12:36:00|230.57||230.62||230.62||230.57||0
1758285370000|2025-09-19 12:36:10|230.57||230.62||230.62||230.57||0
1758285380000|2025-09-19 12:36:20|230.57||230.62||230.62||230.57||0
1758285390000|2025-09-19 12:36:30|230.57|230.54|230.67|230.54|230.67|230.59|230.57|230.54|6
1758285400000|2025-09-19 12:36:40||230.59||230.54||230.59||230.54|0
1758285420000|2025-09-19 12:37:00|230.62||230.62||230.62||230.62||0
1758285430000|2025-09-19 12:37:10|230.67||230.67||230.67||230.62||0
1758285440000|2025-09-19 12:37:20|230.62||230.62||230.62||230.62||0
1758285450000|2025-09-19 12:37:30|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|5
1758285480000|2025-09-19 12:38:00||230.59||230.54||230.59||230.54|6
1758285490000|2025-09-19 12:38:10|230.72|230.59|230.72|230.59|230.72|230.59|230.67|230.59|1
1758285500000|2025-09-19 12:38:20||230.64||230.59||230.64||230.59|7
1758285520000|2025-09-19 12:38:40||230.64||230.64||230.64||230.64|0
1758285560000|2025-09-19 12:39:20|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|2
1758285570000|2025-09-19 12:39:30||230.59||230.59||230.59||230.54|0
1758285580000|2025-09-19 12:39:40||230.54||230.59||230.59||230.54|0
1758285600000|2025-09-19 12:40:00|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|81
1758285610000|2025-09-19 12:40:10|230.72||230.72||230.77||230.72||16
1758285650000|2025-09-19 12:40:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|7
1758285680000|2025-09-19 12:41:20||230.64||230.64||230.69||230.64|4
1758285690000|2025-09-19 12:41:30||230.69||230.69||230.69||230.69|0
1758285710000|2025-09-19 12:41:50||230.64||230.69||230.69||230.64|0
1758285740000|2025-09-19 12:42:20||230.64||230.69||230.69||230.64|0
1758285760000|2025-09-19 12:42:40|||||||||7
1758285780000|2025-09-19 12:43:00|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|2
1758285790000|2025-09-19 12:43:10||230.74||230.74||230.79||230.74|0
1758285800000|2025-09-19 12:43:20||230.79||230.74||230.79||230.74|0
1758285810000|2025-09-19 12:43:30||230.79||230.79||230.79||230.79|0
1758285840000|2025-09-19 12:44:00|230.97|230.84|230.97|230.84|230.97|230.84|230.92|230.84|6
1758285850000|2025-09-19 12:44:10||230.89||230.89||230.89||230.89|0
1758285860000|2025-09-19 12:44:20|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|239
1758285870000|2025-09-19 12:44:30|||||||||14
1758285910000|2025-09-19 12:45:10|||||||||39
1758285970000|2025-09-19 12:46:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|85
1758285980000|2025-09-19 12:46:20||230.94||230.94||230.99||230.94|2
1758285990000|2025-09-19 12:46:30|231.02||231.02||231.02||231.02||0
1758286010000|2025-09-19 12:46:50|231.12|230.99|231.07|230.99|231.12|230.99|231.07|230.99|6
1758286020000|2025-09-19 12:47:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|20
1758286030000|2025-09-19 12:47:10|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|42
1758286040000|2025-09-19 12:47:20||231.09||231.04||231.09||231.04|9
1758286050000|2025-09-19 12:47:30|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|1
1758286060000|2025-09-19 12:47:40||230.99||231.04||231.04||230.99|0
1758286070000|2025-09-19 12:47:50||230.99||231.04||231.04||230.99|0
1758286080000|2025-09-19 12:48:00|||||||||1
1758286150000|2025-09-19 12:49:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|14
1758286190000|2025-09-19 12:49:50|231.22||231.22||231.22||231.22||35
1758286200000|2025-09-19 12:50:00|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.09|3
1758286230000|2025-09-19 12:50:30||231.04||231.04||231.09||231.04|16
1758286240000|2025-09-19 12:50:40|231.12||231.17||231.17||231.12||0
1758286250000|2025-09-19 12:50:50||231.09||231.04||231.09||231.04|107
1758286260000|2025-09-19 12:51:00|231.12||231.12||231.12||231.12||0
1758286270000|2025-09-19 12:51:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|19
1758286290000|2025-09-19 12:51:30|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|80
1758286300000|2025-09-19 12:51:40|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|8
1758286310000|2025-09-19 12:51:50|231.12|230.99|231.07|230.99|231.12|230.99|231.07|230.99|7
1758286320000|2025-09-19 12:52:00|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|49
1758286330000|2025-09-19 12:52:10|231.17||231.12||231.17||231.12||1
1758286340000|2025-09-19 12:52:20|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|0
1758286360000|2025-09-19 12:52:40||230.99||230.99||231.04||230.99|2
1758286370000|2025-09-19 12:52:50||231.04||231.04||231.04||230.99|0
1758286380000|2025-09-19 12:53:00|231.17|230.99|231.12|231.04|231.17|231.04|231.12|230.99|2
1758286390000|2025-09-19 12:53:10|231.17|230.99|231.12|230.99|231.17|230.99|231.12|230.99|22
1758286400000|2025-09-19 12:53:20|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|1
1758286410000|2025-09-19 12:53:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|234
1758286440000|2025-09-19 12:54:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|83
1758286450000|2025-09-19 12:54:10|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|10
1758286460000|2025-09-19 12:54:20|231.02||231.02||231.02||231.02||0
1758286470000|2025-09-19 12:54:30|||||||||42
1758286480000|2025-09-19 12:54:40|231.07||231.07||231.07||231.07||9
1758286490000|2025-09-19 12:54:50||230.99||230.99||230.99||230.99|0
1758286500000|2025-09-19 12:55:00|||||||||3
1758286530000|2025-09-19 12:55:30|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|52
1758286570000|2025-09-19 12:56:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|1
1758286600000|2025-09-19 12:56:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|7
1758286610000|2025-09-19 12:56:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|0
1758286620000|2025-09-19 12:57:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|0
1758286640000|2025-09-19 12:57:20|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|12
1758286650000|2025-09-19 12:57:30|231.12||231.12||231.17||231.12||1
1758286700000|2025-09-19 12:58:20|231.17||231.17||231.17||231.17||3
1758286710000|2025-09-19 12:58:30||231.09||231.09||231.09||231.09|0
1758286720000|2025-09-19 12:58:40|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|4
1758286730000|2025-09-19 12:58:50||231.14||231.09||231.14||231.09|0
1758286740000|2025-09-19 12:59:00|231.27|231.14|231.27|231.14|231.27|231.14|231.22|231.14|15
1758286750000|2025-09-19 12:59:10||231.19||231.14||231.19||231.14|1
1758286760000|2025-09-19 12:59:20||231.19||231.19||231.19||231.14|0
1758286770000|2025-09-19 12:59:30||231.14||231.19||231.19||231.14|2
1758286780000|2025-09-19 12:59:40||231.14||231.19||231.19||231.14|0
1758286800000|2025-09-19 13:00:00|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|2
1758286820000|2025-09-19 13:00:20||231.24||231.24||231.24||231.24|0
1758286830000|2025-09-19 13:00:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|40
1758286840000|2025-09-19 13:00:40|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|6
1758286850000|2025-09-19 13:00:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|38
1758286910000|2025-09-19 13:01:50|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|10
1758286920000|2025-09-19 13:02:00|231.37||231.42||231.42||231.37||0
1758286930000|2025-09-19 13:02:10|231.37|231.19|231.32|231.19|231.37|231.19|231.27|231.19|49
1758286940000|2025-09-19 13:02:20||231.24||231.24||231.24||231.24|0
1758286960000|2025-09-19 13:02:40||231.19||231.24||231.24||231.19|7
1758286970000|2025-09-19 13:02:50|231.27|231.19|231.27|231.19|231.27|231.24|231.27|231.19|0
1758286980000|2025-09-19 13:03:00|231.22|231.14|231.32|231.24|231.32|231.24|231.17|231.09|182
1758286990000|2025-09-19 13:03:10|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|18
1758287000000|2025-09-19 13:03:20|231.37|231.24|231.37|231.24|231.37|231.29|231.37|231.24|73
1758287010000|2025-09-19 13:03:30|231.32|231.29|231.37|231.24|231.37|231.29|231.32|231.24|57
1758287020000|2025-09-19 13:03:40|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|255
1758287030000|2025-09-19 13:03:50|||||||||126
1758287060000|2025-09-19 13:04:20|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|66
1758287070000|2025-09-19 13:04:30||231.34||231.34||231.34||231.29|1
1758287080000|2025-09-19 13:04:40|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|34
1758287090000|2025-09-19 13:04:50||231.39||231.39||231.39||231.34|35
1758287100000|2025-09-19 13:05:00|231.52||231.47||231.52||231.47||10
1758287120000|2025-09-19 13:05:20|||||||||3
1758287130000|2025-09-19 13:05:30||231.34||231.34||231.39||231.34|24
1758287140000|2025-09-19 13:05:40||231.39||231.34||231.39||231.34|5
1758287160000|2025-09-19 13:06:00|||||||||6
1758287170000|2025-09-19 13:06:10|231.42|231.29|231.42|231.29|231.42|231.34|231.42|231.29|0
1758287180000|2025-09-19 13:06:20|231.37|231.34|231.47|231.39|231.47|231.39|231.37|231.29|199
1758287190000|2025-09-19 13:06:30|||||||||5
1758287200000|2025-09-19 13:06:40||231.34||231.34||231.39||231.34|13
1758287210000|2025-09-19 13:06:50||231.39||231.39||231.39||231.34|0
1758287230000|2025-09-19 13:07:10||231.34||231.39||231.39||231.34|0
1758287260000|2025-09-19 13:07:40|231.42|231.34|231.47|231.34|231.47|231.39|231.42|231.34|29
1758287270000|2025-09-19 13:07:50||231.39||231.39||231.39||231.39|0
1758287300000|2025-09-19 13:08:20|||||||||2
1758287310000|2025-09-19 13:08:30|||||||||1
1758287320000|2025-09-19 13:08:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|24
1758287330000|2025-09-19 13:08:50|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|2
1758287340000|2025-09-19 13:09:00||231.34||231.29||231.34||231.29|2
1758287350000|2025-09-19 13:09:10|231.37|231.34|231.37|231.29|231.37|231.34|231.37|231.29|0
1758287370000|2025-09-19 13:09:30|||||||||1
1758287380000|2025-09-19 13:09:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|16
1758287390000|2025-09-19 13:09:50|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|6
1758287420000|2025-09-19 13:10:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|52
1758287430000|2025-09-19 13:10:30|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|48
1758287440000|2025-09-19 13:10:40||231.19||231.24||231.24||231.19|5
1758287450000|2025-09-19 13:10:50|||||||||16
1758287460000|2025-09-19 13:11:00|||||||||3
1758287470000|2025-09-19 13:11:10|||||||||1
1758287480000|2025-09-19 13:11:20|||||||||2
1758287490000|2025-09-19 13:11:30|||||||||2
1758287500000|2025-09-19 13:11:40|||||||||1
1758287510000|2025-09-19 13:11:50|||||||||1
1758287520000|2025-09-19 13:12:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|31
1758287530000|2025-09-19 13:12:10|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|15
1758287540000|2025-09-19 13:12:20|231.37||231.37||231.37||231.37||0
1758287550000|2025-09-19 13:12:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|9
1758287560000|2025-09-19 13:12:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|8
1758287570000|2025-09-19 13:12:50|||||||||4
1758287580000|2025-09-19 13:13:00|231.42||231.37||231.42||231.37||10
1758287600000|2025-09-19 13:13:20|||||||||1
1758287620000|2025-09-19 13:13:40||231.24||231.24||231.24||231.24|19
1758287630000|2025-09-19 13:13:50||231.29||231.29||231.29||231.29|0
1758287650000|2025-09-19 13:14:10||231.24||231.24||231.24||231.24|8
1758287660000|2025-09-19 13:14:20||231.29||231.29||231.29||231.29|0
1758287670000|2025-09-19 13:14:30|||||||||1
1758287690000|2025-09-19 13:14:50|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|11
1758287700000|2025-09-19 13:15:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|10
1758287720000|2025-09-19 13:15:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|3
1758287750000|2025-09-19 13:15:50||231.24||231.24||231.29||231.24|44
1758287760000|2025-09-19 13:16:00||231.29||231.29||231.29||231.24|2
1758287790000|2025-09-19 13:16:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|16
1758287800000|2025-09-19 13:16:40|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.34|8
1758287810000|2025-09-19 13:16:50||231.34||231.34||231.39||231.34|0
1758287820000|2025-09-19 13:17:00||231.39||231.39||231.39||231.34|0
1758287850000|2025-09-19 13:17:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|67
1758287860000|2025-09-19 13:17:40|||||||||7
1758287870000|2025-09-19 13:17:50||231.39||231.39||231.44||231.39|0
1758287880000|2025-09-19 13:18:00||231.44||231.44||231.44||231.44|0
1758287890000|2025-09-19 13:18:10||231.39||231.39||231.44||231.39|13
1758287900000|2025-09-19 13:18:20||231.44||231.44||231.44||231.44|0
1758287920000|2025-09-19 13:18:40|||||||||15
1758288000000|2025-09-19 13:20:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|14
1758288020000|2025-09-19 13:20:20|||||||||15
1758288030000|2025-09-19 13:20:30|231.52|231.39|231.52|231.44|231.52|231.44|231.47|231.39|180
1758288040000|2025-09-19 13:20:40|231.47|231.39|231.42|231.34|231.52|231.39|231.42|231.34|167
1758288050000|2025-09-19 13:20:50|231.37|231.24|231.37|231.29|231.37|231.29|231.37|231.24|88
1758288060000|2025-09-19 13:21:00|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|176
1758288070000|2025-09-19 13:21:10|231.37|231.34|231.37|231.24|231.37|231.34|231.37|231.24|44
1758288080000|2025-09-19 13:21:20|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|6
1758288090000|2025-09-19 13:21:30|||||||||4
1758288100000|2025-09-19 13:21:40|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|91
1758288110000|2025-09-19 13:21:50|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|301
1758288120000|2025-09-19 13:22:00||231.14||231.19||231.19||231.14|0
1758288130000|2025-09-19 13:22:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|79
1758288140000|2025-09-19 13:22:20|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|251
1758288160000|2025-09-19 13:22:40|231.27|231.19|231.22|231.14|231.32|231.19|231.22|231.14|235
1758288170000|2025-09-19 13:22:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|93
1758288180000|2025-09-19 13:23:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|163
1758288190000|2025-09-19 13:23:10|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|75
1758288220000|2025-09-19 13:23:40|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|141
1758288230000|2025-09-19 13:23:50||231.09||231.09||231.09||231.04|1
1758288250000|2025-09-19 13:24:10|231.22||231.17||231.22||231.17||0
1758288260000|2025-09-19 13:24:20|231.22||231.17||231.22||231.17||0
1758288270000|2025-09-19 13:24:30|231.22|231.04|231.12|231.04|231.22|231.04|231.12|231.04|208
1758288280000|2025-09-19 13:24:40|231.17||231.12||231.17||231.12||29
1758288300000|2025-09-19 13:25:00|231.17|230.99|231.12|230.99|231.17|231.04|231.12|230.99|19
1758288310000|2025-09-19 13:25:10|231.07||231.07||231.12||231.07||0
1758288320000|2025-09-19 13:25:20|231.12|231.04|231.12|231.04|231.12|231.04|231.07|231.04|6
1758288330000|2025-09-19 13:25:30|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|33
1758288340000|2025-09-19 13:25:40|231.12||231.17||231.17||231.12||0
1758288350000|2025-09-19 13:25:50||231.09||231.09||231.09||231.09|0
1758288360000|2025-09-19 13:26:00|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|112
1758288370000|2025-09-19 13:26:10|231.17||231.12||231.17||231.12||0
1758288380000|2025-09-19 13:26:20|231.17||231.12||231.17||231.12||10
1758288390000|2025-09-19 13:26:30|231.17||231.12||231.17||231.12||0
1758288400000|2025-09-19 13:26:40|231.07|230.99|231.12|230.99|231.12|230.99|231.07|230.99|102
1758288410000|2025-09-19 13:26:50|231.07|231.04|231.12|231.04|231.12|231.04|231.07|230.99|13
1758288420000|2025-09-19 13:27:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|15
1758288430000|2025-09-19 13:27:10|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|26
1758288440000|2025-09-19 13:27:20|231.07||231.12||231.12||231.07||0
1758288450000|2025-09-19 13:27:30||231.04||231.04||231.04||231.04|0
1758288480000|2025-09-19 13:28:00|231.07|230.99|231.07|230.99|231.07|231.04|231.07|230.99|0
1758288490000|2025-09-19 13:28:10|231.12||231.07||231.12||231.07||10
1758288500000|2025-09-19 13:28:20|231.12|231.04|231.12|231.04|231.12|231.04|231.07|231.04|0
1758288510000|2025-09-19 13:28:30||230.99||230.99||231.04||230.99|0
1758288520000|2025-09-19 13:28:40|231.07||231.07||231.07||231.07||0
1758288530000|2025-09-19 13:28:50|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|107
1758288540000|2025-09-19 13:29:00|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.94|0
1758288560000|2025-09-19 13:29:20|||||||||5
1758288570000|2025-09-19 13:29:30|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|127
1758288580000|2025-09-19 13:29:40|231.02||231.02||231.02||231.02||0
1758288590000|2025-09-19 13:29:50|231.07||231.02||231.07||231.02||5
1758288600000|2025-09-19 13:30:00|231.12|230.99|231.12|231.04|231.12|231.04|231.02|230.94|72
1758288610000|2025-09-19 13:30:10||230.99||230.99||231.04||230.99|0
1758288620000|2025-09-19 13:30:20|231.07|231.04|231.02|230.94|231.07|231.04|231.02|230.94|126
1758288630000|2025-09-19 13:30:30|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|194
1758288640000|2025-09-19 13:30:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|106
1758288650000|2025-09-19 13:30:50|||||||||19
1758288660000|2025-09-19 13:31:00|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|13
1758288670000|2025-09-19 13:31:10|231.07|230.99|231.12|230.99|231.12|230.99|231.02|230.99|14
1758288680000|2025-09-19 13:31:20||231.04||231.04||231.04||231.04|3
1758288690000|2025-09-19 13:31:30|231.07|230.99|231.07|230.94|231.07|230.99|231.02|230.94|21
1758288700000|2025-09-19 13:31:40|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|20
1758288710000|2025-09-19 13:31:50|231.17|231.04|231.22|231.14|231.22|231.14|231.17|231.04|12
1758288720000|2025-09-19 13:32:00|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|7
1758288730000|2025-09-19 13:32:10|231.27|231.14|231.17|231.04|231.27|231.14|231.17|231.04|156
1758288740000|2025-09-19 13:32:20|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.04|3
1758288750000|2025-09-19 13:32:30|231.17|231.14|231.27|231.19|231.32|231.24|231.17|231.14|0
1758288760000|2025-09-19 13:32:40|231.32|231.24|231.22|231.14|231.32|231.24|231.22|231.14|103
1758288770000|2025-09-19 13:32:50|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.19|6
1758288780000|2025-09-19 13:33:00|231.32|231.24|231.27|231.14|231.32|231.24|231.22|231.14|140
1758288790000|2025-09-19 13:33:10|231.32|231.19|231.27|231.14|231.32|231.24|231.22|231.14|129
1758288800000|2025-09-19 13:33:20|231.22||231.22||231.27||231.22||6
1758288820000|2025-09-19 13:33:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|150
1758288830000|2025-09-19 13:33:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|47
1758288840000|2025-09-19 13:34:00|231.27|231.19|231.27|231.14|231.27|231.19|231.22|231.14|10
1758288850000|2025-09-19 13:34:10||231.19||231.19||231.19||231.14|1
1758288860000|2025-09-19 13:34:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|25
1758288870000|2025-09-19 13:34:30|231.42|231.29|231.47|231.39|231.47|231.39|231.42|231.29|51
1758288880000|2025-09-19 13:34:40|231.52|231.44|231.42|231.29|231.52|231.44|231.42|231.29|195
1758288890000|2025-09-19 13:34:50|231.37||231.37||231.37||231.37||0
1758288900000|2025-09-19 13:35:00|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|22
1758288910000|2025-09-19 13:35:10|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.29|4
1758288920000|2025-09-19 13:35:20|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|10
1758288930000|2025-09-19 13:35:30|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|100
1758288940000|2025-09-19 13:35:40|231.42|231.29|231.42|231.29|231.42|231.29|231.37|231.29|7
1758288950000|2025-09-19 13:35:50|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|148
1758288960000|2025-09-19 13:36:00|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|49
1758288970000|2025-09-19 13:36:10||231.34||231.29||231.34||231.29|9
1758288980000|2025-09-19 13:36:20|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.29|0
1758289010000|2025-09-19 13:36:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|84
1758289020000|2025-09-19 13:37:00|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|20
1758289030000|2025-09-19 13:37:10||231.49||231.44||231.49||231.44|0
1758289040000|2025-09-19 13:37:20|231.52|231.49|231.47|231.39|231.57|231.49|231.47|231.39|42
1758289050000|2025-09-19 13:37:30|231.52||231.47||231.52||231.47||112
1758289060000|2025-09-19 13:37:40|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|0
1758289070000|2025-09-19 13:37:50|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|8
1758289080000|2025-09-19 13:38:00|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|6
1758289090000|2025-09-19 13:38:10|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|38
1758289100000|2025-09-19 13:38:20|231.47||231.52||231.52||231.47||6
1758289110000|2025-09-19 13:38:30||231.44||231.39||231.44||231.39|10
1758289120000|2025-09-19 13:38:40|231.47|231.44|231.47|231.34|231.47|231.44|231.47|231.34|31
1758289130000|2025-09-19 13:38:50|231.42|231.39|231.47|231.34|231.47|231.39|231.42|231.34|0
1758289140000|2025-09-19 13:39:00|231.42||231.47||231.47||231.42||0
1758289150000|2025-09-19 13:39:10|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|102
1758289160000|2025-09-19 13:39:20|231.52||231.52||231.52||231.52||17
1758289170000|2025-09-19 13:39:30|231.47|231.44|231.47|231.34|231.52|231.44|231.47|231.34|1
1758289180000|2025-09-19 13:39:40|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.34|0
1758289190000|2025-09-19 13:39:50|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|0
1758289200000|2025-09-19 13:40:00||231.44||231.44||231.44||231.39|0
1758289210000|2025-09-19 13:40:10||231.39||231.39||231.39||231.39|1
1758289220000|2025-09-19 13:40:20|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|31
1758289240000|2025-09-19 13:40:40|231.42|231.34|231.37|231.29|231.47|231.34|231.37|231.29|46
1758289250000|2025-09-19 13:40:50|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|31
1758289260000|2025-09-19 13:41:00|231.27|231.19|231.37|231.24|231.37|231.29|231.27|231.19|19
1758289270000|2025-09-19 13:41:10|231.32|231.19|231.27|231.19|231.32|231.19|231.27|231.19|5
1758289280000|2025-09-19 13:41:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|71
1758289290000|2025-09-19 13:41:30|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|5
1758289300000|2025-09-19 13:41:40|231.37|231.24|231.32|231.24|231.37|231.29|231.32|231.24|12
1758289310000|2025-09-19 13:41:50|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|20
1758289320000|2025-09-19 13:42:00|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|21
1758289330000|2025-09-19 13:42:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|4
1758289340000|2025-09-19 13:42:20|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|49
1758289350000|2025-09-19 13:42:30|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|105
1758289360000|2025-09-19 13:42:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|9
1758289370000|2025-09-19 13:42:50||231.04||231.09||231.09||231.04|2
1758289380000|2025-09-19 13:43:00|231.22||231.22||231.22||231.22||1
1758289390000|2025-09-19 13:43:10|231.17||231.17||231.22||231.17||0
1758289400000|2025-09-19 13:43:20|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|1
1758289410000|2025-09-19 13:43:30|231.27|231.14|231.27|231.14|231.27|231.14|231.22|231.14|27
1758289420000|2025-09-19 13:43:40|231.22||231.27||231.27||231.22||5
1758289430000|2025-09-19 13:43:50|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.19|100
1758289440000|2025-09-19 13:44:00|231.32|231.14|231.32|231.19|231.32|231.24|231.32|231.14|12
1758289450000|2025-09-19 13:44:10|231.27||231.27||231.27||231.27||0
1758289460000|2025-09-19 13:44:20|231.32||231.27||231.32||231.27||9
1758289470000|2025-09-19 13:44:30|231.32||231.27||231.32||231.27||10
1758289480000|2025-09-19 13:44:40|||||||||1
1758289490000|2025-09-19 13:44:50||231.14||231.14||231.19||231.14|134
1758289500000|2025-09-19 13:45:00|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.14|1
1758289510000|2025-09-19 13:45:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|0
1758289520000|2025-09-19 13:45:20|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|34
1758289530000|2025-09-19 13:45:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|49
1758289540000|2025-09-19 13:45:40|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|46
1758289550000|2025-09-19 13:45:50|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.14|27
1758289560000|2025-09-19 13:46:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|3
1758289570000|2025-09-19 13:46:10|231.27||231.22||231.27||231.22||4
1758289580000|2025-09-19 13:46:20|231.27||231.22||231.27||231.22||1
1758289590000|2025-09-19 13:46:30|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|169
1758289600000|2025-09-19 13:46:40|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|139
1758289610000|2025-09-19 13:46:50|231.07|231.04|231.17|231.04|231.17|231.09|231.07|231.04|81
1758289620000|2025-09-19 13:47:00|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.04|1
1758289630000|2025-09-19 13:47:10|231.17||231.22||231.22||231.17||3
1758289640000|2025-09-19 13:47:20|231.17||231.22||231.22||231.17||1
1758289660000|2025-09-19 13:47:40|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|7
1758289680000|2025-09-19 13:48:00||231.19||231.14||231.19||231.14|0
1758289690000|2025-09-19 13:48:10||231.19||231.19||231.19||231.14|0
1758289700000|2025-09-19 13:48:20|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|119
1758289710000|2025-09-19 13:48:30|231.37|231.24|231.37|231.29|231.37|231.29|231.37|231.24|1
1758289720000|2025-09-19 13:48:40|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|4
1758289730000|2025-09-19 13:48:50|231.37||231.37||231.37||231.37||0
1758289740000|2025-09-19 13:49:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|20
1758289750000|2025-09-19 13:49:10|231.37|231.29|231.37|231.24|231.37|231.34|231.37|231.24|76
1758289770000|2025-09-19 13:49:30||231.29||231.29||231.29||231.29|0
1758289780000|2025-09-19 13:49:40|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|19
1758289790000|2025-09-19 13:49:50|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|63
1758289810000|2025-09-19 13:50:10|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|14
1758289820000|2025-09-19 13:50:20|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|120
1758289830000|2025-09-19 13:50:30|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|1
1758289840000|2025-09-19 13:50:40|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|15
1758289850000|2025-09-19 13:50:50||231.34||231.34||231.34||231.29|0
1758289860000|2025-09-19 13:51:00|231.47||231.42||231.47||231.42||10
1758289880000|2025-09-19 13:51:20|231.47||231.42||231.47||231.42||2
1758289890000|2025-09-19 13:51:30|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.34|20
1758289910000|2025-09-19 13:51:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|25
1758289920000|2025-09-19 13:52:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|17
1758289940000|2025-09-19 13:52:20||231.34||231.39||231.39||231.34|14
1758289950000|2025-09-19 13:52:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|14
1758289960000|2025-09-19 13:52:40|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|9
1758289970000|2025-09-19 13:52:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|9
1758289980000|2025-09-19 13:53:00|||||||||2
1758289990000|2025-09-19 13:53:10|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|13
1758290000000|2025-09-19 13:53:20||231.34||231.39||231.39||231.34|3
1758290020000|2025-09-19 13:53:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|3
1758290040000|2025-09-19 13:54:00||231.39||231.39||231.39||231.39|3
1758290050000|2025-09-19 13:54:10|231.47|231.34|231.42|231.29|231.47|231.39|231.37|231.29|51
1758290060000|2025-09-19 13:54:20|231.37||231.37||231.42||231.37||1
1758290070000|2025-09-19 13:54:30|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|5
1758290080000|2025-09-19 13:54:40|231.42||231.42||231.47||231.42||1
1758290090000|2025-09-19 13:54:50|||||||||1
1758290100000|2025-09-19 13:55:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|33
1758290110000|2025-09-19 13:55:10|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|20
1758290120000|2025-09-19 13:55:20|||||||||2
1758290130000|2025-09-19 13:55:30|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|30
1758290140000|2025-09-19 13:55:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|3
1758290160000|2025-09-19 13:56:00|||||||||5
1758290180000|2025-09-19 13:56:20|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|39
1758290190000|2025-09-19 13:56:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|18
1758290210000|2025-09-19 13:56:50|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|27
1758290220000|2025-09-19 13:57:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|1
1758290230000|2025-09-19 13:57:10|231.47||231.42||231.47||231.42||31
1758290240000|2025-09-19 13:57:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|13
1758290250000|2025-09-19 13:57:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|3
1758290280000|2025-09-19 13:58:00|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|22
1758290290000|2025-09-19 13:58:10|231.42||231.42||231.47||231.42||1
1758290300000|2025-09-19 13:58:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|3
1758290310000|2025-09-19 13:58:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|9
1758290320000|2025-09-19 13:58:40|||||||||32
1758290330000|2025-09-19 13:58:50|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|22
1758290340000|2025-09-19 13:59:00|231.52||231.47||231.52||231.47||4
1758290370000|2025-09-19 13:59:30|231.52|231.44|231.57|231.49|231.57|231.49|231.47|231.44|6
1758290380000|2025-09-19 13:59:40|231.62|231.54|231.72|231.64|231.72|231.64|231.62|231.54|76
1758290390000|2025-09-19 13:59:50|231.77|231.69|231.82|231.74|231.82|231.74|231.72|231.69|66
1758290400000|2025-09-19 14:00:00|231.77|231.64|231.72|231.64|231.77|231.69|231.72|231.64|248
1758290410000|2025-09-19 14:00:10|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.54|51
1758290430000|2025-09-19 14:00:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|3
1758290450000|2025-09-19 14:00:50|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|17
1758290460000|2025-09-19 14:01:00|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|18
1758290480000|2025-09-19 14:01:20|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.69|18
1758290490000|2025-09-19 14:01:30|231.87|231.69|231.77|231.69|231.87|231.69|231.77|231.69|17
1758290510000|2025-09-19 14:01:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|12
1758290520000|2025-09-19 14:02:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|8
1758290530000|2025-09-19 14:02:10|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|42
1758290550000|2025-09-19 14:02:30|||||||||11
1758290560000|2025-09-19 14:02:40|||||||||1
1758290580000|2025-09-19 14:03:00|||||||||1
1758290590000|2025-09-19 14:03:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|7
1758290600000|2025-09-19 14:03:20|||||||||11
1758290610000|2025-09-19 14:03:30|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|19
1758290640000|2025-09-19 14:04:00|231.82||231.77||231.82||231.77||11
1758290660000|2025-09-19 14:04:20|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.69|15
1758290680000|2025-09-19 14:04:40|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|29
1758290690000|2025-09-19 14:04:50|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.79|3
1758290700000|2025-09-19 14:05:00|||||||||2
1758290710000|2025-09-19 14:05:10|||||||||2
1758290720000|2025-09-19 14:05:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|12
1758290740000|2025-09-19 14:05:40|231.87||231.82||231.87||231.82||7
1758290750000|2025-09-19 14:05:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|10
1758290760000|2025-09-19 14:06:00|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|10
1758290770000|2025-09-19 14:06:10|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|21
1758290780000|2025-09-19 14:06:20|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|12
1758290800000|2025-09-19 14:06:40|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|15
1758290830000|2025-09-19 14:07:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|3
1758290840000|2025-09-19 14:07:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|3
1758290890000|2025-09-19 14:08:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|35
1758290900000|2025-09-19 14:08:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|13
1758290910000|2025-09-19 14:08:30|231.72|231.64|231.72|231.64|231.72|231.69|231.72|231.64|98
1758290920000|2025-09-19 14:08:40|231.77||231.72||231.77||231.72||4
1758290930000|2025-09-19 14:08:50|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|10
1758290950000|2025-09-19 14:09:10||231.59||231.64||231.64||231.59|69
1758290960000|2025-09-19 14:09:20|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|9
1758290970000|2025-09-19 14:09:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|1
1758290980000|2025-09-19 14:09:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|21
1758290990000|2025-09-19 14:09:50|231.82||231.77||231.82||231.77||2
1758291000000|2025-09-19 14:10:00|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.69|22
1758291030000|2025-09-19 14:10:30||231.69||231.69||231.69||231.69|9
1758291040000|2025-09-19 14:10:40||231.74||231.74||231.74||231.74|1
1758291050000|2025-09-19 14:10:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|28
1758291060000|2025-09-19 14:11:00|231.92||231.87||231.92||231.87||98
1758291090000|2025-09-19 14:11:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|4
1758291100000|2025-09-19 14:11:40|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|12
1758291110000|2025-09-19 14:11:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|23
1758291120000|2025-09-19 14:12:00|231.97||231.92||231.97||231.92||3
1758291140000|2025-09-19 14:12:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|6
1758291170000|2025-09-19 14:12:50|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|77
1758291180000|2025-09-19 14:13:00|231.82||231.82||231.82||231.82||0
1758291190000|2025-09-19 14:13:10|||||||||1
1758291250000|2025-09-19 14:14:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|12
1758291280000|2025-09-19 14:14:40|231.82|231.74|231.92|231.84|231.92|231.84|231.82|231.74|102
1758291290000|2025-09-19 14:14:50|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|15
1758291300000|2025-09-19 14:15:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|66
1758291340000|2025-09-19 14:15:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|22
1758291350000|2025-09-19 14:15:50|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.74|39
1758291380000|2025-09-19 14:16:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|53
1758291390000|2025-09-19 14:16:30|||||||||2
1758291400000|2025-09-19 14:16:40|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|22
1758291460000|2025-09-19 14:17:40|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|15
1758291470000|2025-09-19 14:17:50|||||||||5
1758291490000|2025-09-19 14:18:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|46
1758291500000|2025-09-19 14:18:20|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|13
1758291510000|2025-09-19 14:18:30|231.92||231.87||231.92||231.87||0
1758291520000|2025-09-19 14:18:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|16
1758291550000|2025-09-19 14:19:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|66
1758291560000|2025-09-19 14:19:20|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|8
1758291570000|2025-09-19 14:19:30|||||||||4
1758291580000|2025-09-19 14:19:40|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|112
1758291590000|2025-09-19 14:19:50|||||||||28
1758291600000|2025-09-19 14:20:00|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|7
1758291610000|2025-09-19 14:20:10|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|5
1758291620000|2025-09-19 14:20:20|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|15
1758291650000|2025-09-19 14:20:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|3
1758291660000|2025-09-19 14:21:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|28
1758291670000|2025-09-19 14:21:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|13
1758291700000|2025-09-19 14:21:40|||||||||20
1758291710000|2025-09-19 14:21:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|8
1758291730000|2025-09-19 14:22:10|||||||||1
1758291740000|2025-09-19 14:22:20|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|30
1758291750000|2025-09-19 14:22:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|11
1758291790000|2025-09-19 14:23:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|16
1758291800000|2025-09-19 14:23:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|17
1758291810000|2025-09-19 14:23:30||231.69||231.69||231.69||231.69|9
1758291820000|2025-09-19 14:23:40|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|0
1758291830000|2025-09-19 14:23:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|10
1758291840000|2025-09-19 14:24:00|231.82||231.77||231.82||231.77||2
1758291850000|2025-09-19 14:24:10|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|4
1758291860000|2025-09-19 14:24:20|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|1
1758291870000|2025-09-19 14:24:30||231.74||231.74||231.74||231.74|0
1758291880000|2025-09-19 14:24:40|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|15
1758291890000|2025-09-19 14:24:50|231.77||231.82||231.82||231.77||3
1758291900000|2025-09-19 14:25:00|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|0
1758291920000|2025-09-19 14:25:20|231.77|231.69|231.82|231.69|231.82|231.74|231.77|231.69|4
1758291930000|2025-09-19 14:25:30|231.77||231.77||231.82||231.77||3
1758291940000|2025-09-19 14:25:40|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|8
1758291950000|2025-09-19 14:25:50|231.77||231.82||231.82||231.77||60
1758291960000|2025-09-19 14:26:00|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|53
1758291970000|2025-09-19 14:26:10|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.74|0
1758292000000|2025-09-19 14:26:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|31
1758292010000|2025-09-19 14:26:50|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|16
1758292020000|2025-09-19 14:27:00|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|8
1758292030000|2025-09-19 14:27:10|231.82||231.82||231.82||231.82||0
1758292050000|2025-09-19 14:27:30||231.69||231.74||231.74||231.69|30
1758292090000|2025-09-19 14:28:10|231.87||231.82||231.87||231.82||10
1758292100000|2025-09-19 14:28:20||231.69||231.74||231.74||231.69|13
1758292110000|2025-09-19 14:28:30|||||||||2
1758292120000|2025-09-19 14:28:40|231.87||231.87||231.87||231.82||8
1758292130000|2025-09-19 14:28:50|231.82||231.82||231.87||231.82||0
1758292160000|2025-09-19 14:29:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|17
1758292180000|2025-09-19 14:29:40|||||||||1
1758292190000|2025-09-19 14:29:50|231.82||231.77||231.82||231.77||25
1758292210000|2025-09-19 14:30:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|1
1758292220000|2025-09-19 14:30:20|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|7
1758292230000|2025-09-19 14:30:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|24
1758292240000|2025-09-19 14:30:40||231.74||231.79||231.79||231.74|23
1758292260000|2025-09-19 14:31:00|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|87
1758292270000|2025-09-19 14:31:10|231.87||231.87||231.92||231.87||2
1758292290000|2025-09-19 14:31:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|6
1758292310000|2025-09-19 14:31:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|10
1758292320000|2025-09-19 14:32:00|231.92||231.92||231.92||231.87||23
1758292330000|2025-09-19 14:32:10|231.87|231.74|231.82|231.74|231.92|231.74|231.82|231.74|12
1758292340000|2025-09-19 14:32:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|9
1758292360000|2025-09-19 14:32:40|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|12
1758292370000|2025-09-19 14:32:50|231.82||231.82||231.82||231.82||0
1758292390000|2025-09-19 14:33:10|231.87||231.82||231.87||231.82||13
1758292400000|2025-09-19 14:33:20|231.87||231.87||231.87||231.87||1
1758292410000|2025-09-19 14:33:30|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|14
1758292420000|2025-09-19 14:33:40||231.74||231.74||231.74||231.74|12
1758292430000|2025-09-19 14:33:50|231.82||231.87||231.87||231.82||0
1758292440000|2025-09-19 14:34:00|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|12
1758292450000|2025-09-19 14:34:10|231.87||231.87||231.87||231.87||3
1758292460000|2025-09-19 14:34:20|231.82||231.87||231.87||231.82||0
1758292470000|2025-09-19 14:34:30|231.82||231.82||231.82||231.82||0
1758292520000|2025-09-19 14:35:20|||||||||24
1758292530000|2025-09-19 14:35:30|||||||||2
1758292540000|2025-09-19 14:35:40|||||||||1
1758292550000|2025-09-19 14:35:50|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|61
1758292560000|2025-09-19 14:36:00|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|39
1758292570000|2025-09-19 14:36:10||231.74||231.74||231.74||231.74|0
1758292580000|2025-09-19 14:36:20|231.87|231.79|231.97|231.89|231.97|231.89|231.87|231.79|103
1758292590000|2025-09-19 14:36:30|232.02||231.97||232.02||231.97||0
1758292600000|2025-09-19 14:36:40|||||||||124
1758292630000|2025-09-19 14:37:10||231.84||231.89||231.89||231.84|85
1758292640000|2025-09-19 14:37:20|||||||||5
1758292680000|2025-09-19 14:38:00|||||||||9
1758292700000|2025-09-19 14:38:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|33
1758292710000|2025-09-19 14:38:30|||||||||1
1758292720000|2025-09-19 14:38:40|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|33
1758292730000|2025-09-19 14:38:50|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|217
1758292740000|2025-09-19 14:39:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|3
1758292770000|2025-09-19 14:39:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|43
1758292780000|2025-09-19 14:39:40|||||||||1
1758292790000|2025-09-19 14:39:50|||||||||1
1758292800000|2025-09-19 14:40:00|||||||||7
1758292810000|2025-09-19 14:40:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|46
1758292820000|2025-09-19 14:40:20|||||||||4
1758292830000|2025-09-19 14:40:30|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.69|9
1758292840000|2025-09-19 14:40:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|16
1758292850000|2025-09-19 14:40:50||231.59||231.64||231.64||231.59|8
1758292870000|2025-09-19 14:41:10|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|110
1758292890000|2025-09-19 14:41:30|231.67|231.59|231.67|231.59|231.67|231.64|231.67|231.59|1093
1758292900000|2025-09-19 14:41:40|||||||||3
1758292910000|2025-09-19 14:41:50|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|6
1758292920000|2025-09-19 14:42:00|231.67||231.67||231.67||231.67||0
1758292930000|2025-09-19 14:42:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|18
1758292940000|2025-09-19 14:42:20|||||||||31
1758292950000|2025-09-19 14:42:30|||||||||8
1758292960000|2025-09-19 14:42:40|||||||||1
1758292970000|2025-09-19 14:42:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|4
1758292980000|2025-09-19 14:43:00||231.64||231.69||231.69||231.64|4
1758293000000|2025-09-19 14:43:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|19
1758293010000|2025-09-19 14:43:30|||||||||1
1758293020000|2025-09-19 14:43:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|6
1758293030000|2025-09-19 14:43:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|20
1758293060000|2025-09-19 14:44:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|3
1758293070000|2025-09-19 14:44:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|2
1758293080000|2025-09-19 14:44:40|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.89|23
1758293090000|2025-09-19 14:44:50|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|2
1758293100000|2025-09-19 14:45:00||231.89||231.89||231.89||231.89|8
1758293110000|2025-09-19 14:45:10|231.97||231.97||231.97||231.97||2
1758293120000|2025-09-19 14:45:20|232.02||232.02||232.02||231.97||0
1758293130000|2025-09-19 14:45:30|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|0
1758293160000|2025-09-19 14:46:00|||||||||10
1758293170000|2025-09-19 14:46:10||231.89||231.94||231.94||231.89|10
1758293180000|2025-09-19 14:46:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|263
1758293190000|2025-09-19 14:46:30|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|100
1758293210000|2025-09-19 14:46:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|42
1758293220000|2025-09-19 14:47:00|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|83
1758293230000|2025-09-19 14:47:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|11
1758293240000|2025-09-19 14:47:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|128
1758293270000|2025-09-19 14:47:50|232.02||232.02||232.02||232.02||37
1758293280000|2025-09-19 14:48:00|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|7
1758293300000|2025-09-19 14:48:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|94
1758293310000|2025-09-19 14:48:30||231.84||231.89||231.89||231.84|53
1758293320000|2025-09-19 14:48:40||231.84||231.89||231.89||231.84|10
1758293330000|2025-09-19 14:48:50|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|20
1758293350000|2025-09-19 14:49:10|||||||||1
1758293360000|2025-09-19 14:49:20|||||||||5
1758293390000|2025-09-19 14:49:50|||||||||1
1758293400000|2025-09-19 14:50:00|||||||||6
1758293420000|2025-09-19 14:50:20|||||||||4
1758293430000|2025-09-19 14:50:30|||||||||2
1758293440000|2025-09-19 14:50:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|12
1758293450000|2025-09-19 14:50:50|||||||||19
1758293460000|2025-09-19 14:51:00|||||||||2
1758293470000|2025-09-19 14:51:10|||||||||25
1758293480000|2025-09-19 14:51:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|9
1758293490000|2025-09-19 14:51:30|231.92|231.84|231.92|231.84|231.97|231.84|231.92|231.84|7
1758293500000|2025-09-19 14:51:40|231.97||231.97||231.97||231.97||0
1758293510000|2025-09-19 14:51:50|231.92||231.92||231.92||231.92||0
1758293520000|2025-09-19 14:52:00|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|14
1758293530000|2025-09-19 14:52:10||231.74||231.74||231.74||231.74|120
1758293540000|2025-09-19 14:52:20|232.12|231.79|232.07|231.99|232.12|232.04|231.99|231.79|970
1758293550000|2025-09-19 14:52:30|232.17|232.04|232.12|232.04|232.32|232.19|232.07|231.99|439
1758293560000|2025-09-19 14:52:40|232.07|231.99|232.02|231.94|232.12|231.99|232.02|231.89|262
1758293570000|2025-09-19 14:52:50|231.97|231.89|232.07|231.99|232.07|231.99|231.97|231.89|25
1758293580000|2025-09-19 14:53:00|232.12|231.94|232.02|231.94|232.12|231.94|232.02|231.94|30
1758293590000|2025-09-19 14:53:10|232.07|231.89|231.97|231.89|232.07|231.89|231.97|231.89|7
1758293600000|2025-09-19 14:53:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|190
1758293610000|2025-09-19 14:53:30|231.97|231.89|232.07|231.99|232.07|231.99|231.97|231.89|32
1758293620000|2025-09-19 14:53:40|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|7
1758293630000|2025-09-19 14:53:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|12
1758293640000|2025-09-19 14:54:00|232.12||232.07||232.12||232.07||4
1758293650000|2025-09-19 14:54:10|232.12||232.07||232.12||232.07||1
1758293670000|2025-09-19 14:54:30||231.94||231.99||231.99||231.94|12
1758293690000|2025-09-19 14:54:50|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|16
1758293710000|2025-09-19 14:55:10|232.07|231.99|231.97|231.89|232.07|231.99|231.97|231.89|17
1758293720000|2025-09-19 14:55:20|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|22
1758293730000|2025-09-19 14:55:30|231.97|231.89|231.97|231.84|231.97|231.94|231.97|231.84|46
1758293740000|2025-09-19 14:55:40|231.92||231.92||231.92||231.92||1
1758293750000|2025-09-19 14:55:50|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|60
1758293760000|2025-09-19 14:56:00|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|11
1758293770000|2025-09-19 14:56:10|231.87||231.82||231.87||231.82||3
1758293780000|2025-09-19 14:56:20|||||||||1
1758293790000|2025-09-19 14:56:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|4
1758293800000|2025-09-19 14:56:40||231.74||231.74||231.79||231.74|11
1758293810000|2025-09-19 14:56:50||231.79||231.79||231.79||231.74|8
1758293820000|2025-09-19 14:57:00||231.74||231.79||231.79||231.74|0
1758293830000|2025-09-19 14:57:10|231.92|231.74|231.92|231.79|231.97|231.84|231.92|231.74|332
1758293840000|2025-09-19 14:57:20|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|2
1758293850000|2025-09-19 14:57:30|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.84|4
1758293870000|2025-09-19 14:57:50|231.97||231.92||231.97||231.92||5
1758293880000|2025-09-19 14:58:00||231.79||231.79||231.84||231.79|34
1758293890000|2025-09-19 14:58:10||231.84||231.84||231.84||231.79|0
1758293900000|2025-09-19 14:58:20|||||||||7
1758293920000|2025-09-19 14:58:40|||||||||21
1758293930000|2025-09-19 14:58:50|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|7
1758293940000|2025-09-19 14:59:00|231.92||231.92||231.92||231.92||0
1758293960000|2025-09-19 14:59:20|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|4
1758293980000|2025-09-19 14:59:40|||||||||1
1758293990000|2025-09-19 14:59:50|231.97||231.92||231.97||231.92||11
1758294000000|2025-09-19 15:00:00|231.97|231.79|231.92|231.79|231.97|231.84|231.92|231.79|120
1758294010000|2025-09-19 15:00:10||231.84||231.79||231.84||231.79|32
1758294020000|2025-09-19 15:00:20|232.02|231.84|231.97|231.89|232.02|231.89|231.97|231.79|85
1758294030000|2025-09-19 15:00:30|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|5
1758294050000|2025-09-19 15:00:50|232.02||232.02||232.02||232.02||0
1758294060000|2025-09-19 15:01:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|1
1758294070000|2025-09-19 15:01:10|232.02|231.94|231.92|231.84|232.02|231.94|231.92|231.84|427
1758294080000|2025-09-19 15:01:20|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.74|317
1758294090000|2025-09-19 15:01:30||231.74||231.74||231.79||231.74|0
1758294100000|2025-09-19 15:01:40|231.82||231.82||231.87||231.82||158
1758294110000|2025-09-19 15:01:50|231.87|231.69|231.82|231.74|231.87|231.74|231.77|231.69|17
1758294120000|2025-09-19 15:02:00|231.77|231.64|231.77|231.69|231.77|231.69|231.72|231.64|42
1758294130000|2025-09-19 15:02:10||231.64||231.69||231.69||231.64|20
1758294150000|2025-09-19 15:02:30|||||||||23
1758294160000|2025-09-19 15:02:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|27
1758294180000|2025-09-19 15:03:00|231.77||231.72||231.77||231.72||6
1758294190000|2025-09-19 15:03:10|231.77||231.77||231.77||231.77||12
1758294210000|2025-09-19 15:03:30|231.72|231.59|231.67|231.59|231.72|231.59|231.67|231.59|22
1758294220000|2025-09-19 15:03:40|||||||||21
1758294230000|2025-09-19 15:03:50|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|72
1758294240000|2025-09-19 15:04:00|||||||||1
1758294250000|2025-09-19 15:04:10|231.72||231.67||231.72||231.67||49
1758294260000|2025-09-19 15:04:20|||||||||1
1758294270000|2025-09-19 15:04:30|||||||||36
1758294280000|2025-09-19 15:04:40|||||||||1
1758294290000|2025-09-19 15:04:50||231.54||231.54||231.54||231.54|160
1758294300000|2025-09-19 15:05:00|231.62||231.62||231.67||231.62||43
1758294310000|2025-09-19 15:05:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|51
1758294320000|2025-09-19 15:05:20|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|78
1758294330000|2025-09-19 15:05:30|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|6
1758294340000|2025-09-19 15:05:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|3
1758294360000|2025-09-19 15:06:00||231.49||231.54||231.54||231.49|2
1758294370000|2025-09-19 15:06:10||231.49||231.54||231.54||231.49|9
1758294400000|2025-09-19 15:06:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|36
1758294410000|2025-09-19 15:06:50||231.54||231.59||231.59||231.54|6
1758294420000|2025-09-19 15:07:00|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|95
1758294430000|2025-09-19 15:07:10|231.67||231.67||231.67||231.67||2
1758294440000|2025-09-19 15:07:20|231.62|231.59|231.62|231.54|231.62|231.59|231.62|231.54|8
1758294450000|2025-09-19 15:07:30|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|30
1758294470000|2025-09-19 15:07:50|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|104
1758294480000|2025-09-19 15:08:00|231.62|231.54|231.67|231.59|231.72|231.59|231.62|231.54|34
1758294490000|2025-09-19 15:08:10|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|5
1758294510000|2025-09-19 15:08:30|||||||||3
1758294520000|2025-09-19 15:08:40|||||||||40
1758294530000|2025-09-19 15:08:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|188
1758294570000|2025-09-19 15:09:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|102
1758294580000|2025-09-19 15:09:40|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|12
1758294590000|2025-09-19 15:09:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|25
1758294600000|2025-09-19 15:10:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|7
1758294620000|2025-09-19 15:10:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|13
1758294630000|2025-09-19 15:10:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|17
1758294640000|2025-09-19 15:10:40|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|17
1758294650000|2025-09-19 15:10:50||231.74||231.74||231.79||231.74|0
1758294660000|2025-09-19 15:11:00|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|30
1758294670000|2025-09-19 15:11:10|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|22
1758294680000|2025-09-19 15:11:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|7
1758294690000|2025-09-19 15:11:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1758294700000|2025-09-19 15:11:40|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|3
1758294710000|2025-09-19 15:11:50|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|53
1758294720000|2025-09-19 15:12:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|70
1758294730000|2025-09-19 15:12:10|231.92||231.87||231.92||231.87||13
1758294740000|2025-09-19 15:12:20|231.92||231.92||231.92||231.92||21
1758294750000|2025-09-19 15:12:30|231.87||231.87||231.87||231.87||0
1758294760000|2025-09-19 15:12:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|54
1758294770000|2025-09-19 15:12:50||231.79||231.84||231.84||231.79|150
1758294780000|2025-09-19 15:13:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|8
1758294790000|2025-09-19 15:13:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|12
1758294820000|2025-09-19 15:13:40|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|27
1758294840000|2025-09-19 15:14:00|||||||||1
1758294850000|2025-09-19 15:14:10|||||||||27
1758294880000|2025-09-19 15:14:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|237
1758294890000|2025-09-19 15:14:50|||||||||23
1758294900000|2025-09-19 15:15:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|6
1758294910000|2025-09-19 15:15:10|||||||||1
1758294920000|2025-09-19 15:15:20|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|48
1758294930000|2025-09-19 15:15:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|14
1758294940000|2025-09-19 15:15:40|||||||||3
1758294950000|2025-09-19 15:15:50|||||||||35
1758294960000|2025-09-19 15:16:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|27
1758294970000|2025-09-19 15:16:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|35
1758294990000|2025-09-19 15:16:30|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|31
1758295000000|2025-09-19 15:16:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|18
1758295020000|2025-09-19 15:17:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|35
1758295030000|2025-09-19 15:17:10|||||||||43
1758295040000|2025-09-19 15:17:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|54
1758295050000|2025-09-19 15:17:30|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|17
1758295060000|2025-09-19 15:17:40|232.02|231.99|232.02|231.94|232.02|231.99|232.02|231.94|7
1758295070000|2025-09-19 15:17:50|||||||||10
1758295080000|2025-09-19 15:18:00|||||||||10
1758295100000|2025-09-19 15:18:20|||||||||3
1758295110000|2025-09-19 15:18:30||231.89||231.94||231.94||231.89|24
1758295120000|2025-09-19 15:18:40|||||||||5
1758295130000|2025-09-19 15:18:50|||||||||1
1758295140000|2025-09-19 15:19:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|31
1758295150000|2025-09-19 15:19:10|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|14
1758295160000|2025-09-19 15:19:20|232.02|231.94|232.02|231.94|232.02|231.99|232.02|231.94|1
1758295170000|2025-09-19 15:19:30|||||||||2
1758295180000|2025-09-19 15:19:40|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|12
1758295190000|2025-09-19 15:19:50|||||||||2
1758295200000|2025-09-19 15:20:00|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|98
1758295210000|2025-09-19 15:20:10|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.84|2
1758295220000|2025-09-19 15:20:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|35
1758295240000|2025-09-19 15:20:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|239
1758295250000|2025-09-19 15:20:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|250
1758295260000|2025-09-19 15:21:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|330
1758295270000|2025-09-19 15:21:10|||||||||10
1758295280000|2025-09-19 15:21:20|231.87|231.79|231.87|231.79|231.87|231.84|231.87|231.79|15
1758295290000|2025-09-19 15:21:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|144
1758295310000|2025-09-19 15:21:50|||||||||130
1758295320000|2025-09-19 15:22:00|||||||||13
1758295330000|2025-09-19 15:22:10|||||||||12
1758295340000|2025-09-19 15:22:20|||||||||12
1758295350000|2025-09-19 15:22:30|||||||||19
1758295360000|2025-09-19 15:22:40|||||||||10
1758295370000|2025-09-19 15:22:50|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.69|52
1758295380000|2025-09-19 15:23:00|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|42
1758295390000|2025-09-19 15:23:10|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|158
1758295400000|2025-09-19 15:23:20|||||||||5
1758295410000|2025-09-19 15:23:30|||||||||12
1758295420000|2025-09-19 15:23:40||231.74||231.79||231.79||231.74|1114
1758295430000|2025-09-19 15:23:50|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|338
1758295440000|2025-09-19 15:24:00|231.97|231.89|232.02|231.94|232.07|231.99|231.97|231.89|467
1758295450000|2025-09-19 15:24:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|64
1758295460000|2025-09-19 15:24:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|28
1758295470000|2025-09-19 15:24:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|81
1758295480000|2025-09-19 15:24:40|||||||||4
1758295490000|2025-09-19 15:24:50|231.97|231.89|231.97|231.89|231.97|231.94|231.97|231.89|70
1758295500000|2025-09-19 15:25:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|122
1758295520000|2025-09-19 15:25:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|420
1758295530000|2025-09-19 15:25:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|57
1758295540000|2025-09-19 15:25:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|138
1758295550000|2025-09-19 15:25:50|||||||||3
1758295560000|2025-09-19 15:26:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|24
1758295570000|2025-09-19 15:26:10|||||||||16
1758295580000|2025-09-19 15:26:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|68
1758295590000|2025-09-19 15:26:30|||||||||94
1758295600000|2025-09-19 15:26:40|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|188
1758295620000|2025-09-19 15:27:00|||||||||15
1758295630000|2025-09-19 15:27:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|234
1758295640000|2025-09-19 15:27:20|||||||||70
1758295650000|2025-09-19 15:27:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|365
1758295660000|2025-09-19 15:27:40|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|74
1758295670000|2025-09-19 15:27:50||231.74||231.79||231.79||231.74|28
1758295680000|2025-09-19 15:28:00|||||||||14
1758295690000|2025-09-19 15:28:10|||||||||267
1758295700000|2025-09-19 15:28:20|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|404
1758295710000|2025-09-19 15:28:30|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|134
1758295720000|2025-09-19 15:28:40|231.92||231.92||231.92||231.92||130
1758295730000|2025-09-19 15:28:50|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|251
1758295740000|2025-09-19 15:29:00|||||||||3
1758295750000|2025-09-19 15:29:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|86
1758295760000|2025-09-19 15:29:20|||||||||19
1758295770000|2025-09-19 15:29:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|250
1758295780000|2025-09-19 15:29:40|||||||||117
1758295790000|2025-09-19 15:29:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|101
1758295800000|2025-09-19 15:30:00|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|566
1758295810000|2025-09-19 15:30:10|||||||||14
1758295820000|2025-09-19 15:30:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|106
1758295830000|2025-09-19 15:30:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|157
1758295840000|2025-09-19 15:30:40|||||||||124
1758295850000|2025-09-19 15:30:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|89
1758295860000|2025-09-19 15:31:00|||||||||2
1758295870000|2025-09-19 15:31:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|167
1758295880000|2025-09-19 15:31:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|105
1758295890000|2025-09-19 15:31:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|112
1758295900000|2025-09-19 15:31:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|307
1758295910000|2025-09-19 15:31:50|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|349
1758295920000|2025-09-19 15:32:00|231.72|231.64|231.62|231.54|231.72|231.64|231.62|231.54|575
1758295930000|2025-09-19 15:32:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|376
1758295940000|2025-09-19 15:32:20|||||||||100
1758295950000|2025-09-19 15:32:30|231.62|231.54|231.72|231.64|231.72|231.64|231.62|231.54|620
1758295960000|2025-09-19 15:32:40|231.77|231.59|231.67|231.59|231.77|231.59|231.67|231.59|66
1758295970000|2025-09-19 15:32:50|231.72||231.67||231.72||231.67||275
1758295980000|2025-09-19 15:33:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|689
1758295990000|2025-09-19 15:33:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|1655
1758296000000|2025-09-19 15:33:20|||||||||191
1758296010000|2025-09-19 15:33:30|231.62|231.54|231.62|231.54|231.67|231.59|231.57|231.49|540
1758296020000|2025-09-19 15:33:40|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|218
1758296030000|2025-09-19 15:33:50|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|292
1758296040000|2025-09-19 15:34:00|231.62|231.54|231.47|231.39|231.62|231.54|231.47|231.39|406
1758296050000|2025-09-19 15:34:10|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|596
1758296060000|2025-09-19 15:34:20|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.29|308
1758296070000|2025-09-19 15:34:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.29|119
1758296080000|2025-09-19 15:34:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|568
1758296090000|2025-09-19 15:34:50|231.42|231.34|231.52|231.44|231.57|231.49|231.42|231.34|845
1758296100000|2025-09-19 15:35:00|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|298
1758296110000|2025-09-19 15:35:10|||||||||2
1758296120000|2025-09-19 15:35:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|695
1758296130000|2025-09-19 15:35:30|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.49|24
1758296150000|2025-09-19 15:35:50|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|37
1758296160000|2025-09-19 15:36:00|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|286
1758296170000|2025-09-19 15:36:10|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|119
1758296210000|2025-09-19 15:36:50|||||||||131
1758296220000|2025-09-19 15:37:00|231.57|231.49|231.62|231.54|231.62|231.54|231.52|231.49|250
1758296230000|2025-09-19 15:37:10|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|39
1758296240000|2025-09-19 15:37:20|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|37
1758296250000|2025-09-19 15:37:30|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|81
1758296260000|2025-09-19 15:37:40|||||||||60
1758296270000|2025-09-19 15:37:50|||||||||40
1758296280000|2025-09-19 15:38:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|35
1758296290000|2025-09-19 15:38:10|231.67|231.59|231.57|231.49|231.67|231.59|231.57|231.49|204
1758296300000|2025-09-19 15:38:20|231.62||231.57||231.62||231.57||32
1758296310000|2025-09-19 15:38:30|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|42
1758296320000|2025-09-19 15:38:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|22
1758296330000|2025-09-19 15:38:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|55
1758296340000|2025-09-19 15:39:00|231.62||231.57||231.62||231.57||63
1758296350000|2025-09-19 15:39:10|231.62|231.54|231.62|231.49|231.62|231.54|231.57|231.49|51
1758296360000|2025-09-19 15:39:20||231.54||231.54||231.54||231.54|0
1758296380000|2025-09-19 15:39:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|46
1758296390000|2025-09-19 15:39:50|231.62||231.57||231.62||231.57||30
1758296400000|2025-09-19 15:40:00|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|74
1758296410000|2025-09-19 15:40:10|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|109
1758296420000|2025-09-19 15:40:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|34
1758296430000|2025-09-19 15:40:30|231.57|231.49|231.57|231.49|231.57|231.54|231.57|231.49|17
1758296440000|2025-09-19 15:40:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|14
1758296450000|2025-09-19 15:40:50|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|16
1758296460000|2025-09-19 15:41:00|231.57|231.44|231.57|231.49|231.57|231.49|231.52|231.44|132
1758296470000|2025-09-19 15:41:10|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|55
1758296480000|2025-09-19 15:41:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|25
1758296490000|2025-09-19 15:41:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|19
1758296500000|2025-09-19 15:41:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|7
1758296510000|2025-09-19 15:41:50||231.49||231.54||231.54||231.49|43
1758296590000|2025-09-19 15:43:10|||||||||14
1758296610000|2025-09-19 15:43:30|||||||||44
1758296630000|2025-09-19 15:43:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|93
1758296680000|2025-09-19 15:44:40||231.49||231.54||231.54||231.49|5
1758296690000|2025-09-19 15:44:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|6
1758296710000|2025-09-19 15:45:10|231.62||231.57||231.62||231.57||153
1758296720000|2025-09-19 15:45:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|16
1758296730000|2025-09-19 15:45:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|34
1758296780000|2025-09-19 15:46:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|64
1758296790000|2025-09-19 15:46:30|||||||||1
1758296800000|2025-09-19 15:46:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|62
1758296810000|2025-09-19 15:46:50|||||||||658
1758296820000|2025-09-19 15:47:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|54
1758296830000|2025-09-19 15:47:10|||||||||438
1758296850000|2025-09-19 15:47:30|||||||||1
1758296870000|2025-09-19 15:47:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|109
1758296880000|2025-09-19 15:48:00||231.34||231.39||231.39||231.34|0
1758296890000|2025-09-19 15:48:10||231.34||231.39||231.39||231.34|0
1758296920000|2025-09-19 15:48:40||231.34||231.39||231.39||231.34|0
1758296930000|2025-09-19 15:48:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|27
1758296970000|2025-09-19 15:49:30|231.57||231.57||231.57||231.57||3
1758296980000|2025-09-19 15:49:40|231.52||231.52||231.52||231.52||0
1758296990000|2025-09-19 15:49:50|231.57||231.57||231.57||231.57||2
1758297010000|2025-09-19 15:50:10||231.49||231.49||231.49||231.49|0
1758297050000|2025-09-19 15:50:50||231.44||231.49||231.49||231.44|0
1758297060000|2025-09-19 15:51:00||231.44||231.49||231.49||231.44|0
1758297080000|2025-09-19 15:51:20||231.44||231.49||231.49||231.44|0
1758297110000|2025-09-19 15:51:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|52
1758297120000|2025-09-19 15:52:00||231.49||231.49||231.49||231.49|0
1758297130000|2025-09-19 15:52:10||231.54||231.54||231.54||231.49|0
1758297140000|2025-09-19 15:52:20||231.49||231.54||231.54||231.49|0
1758297180000|2025-09-19 15:53:00||231.49||231.54||231.54||231.49|0
1758297210000|2025-09-19 15:53:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|76
1758297220000|2025-09-19 15:53:40|231.72||231.67||231.72||231.67||505
1758297270000|2025-09-19 15:54:30|231.72||231.72||231.72||231.72||25
1758297300000|2025-09-19 15:55:00|231.67||231.67||231.67||231.67||0
1758297310000|2025-09-19 15:55:10||231.54||231.54||231.59||231.54|22
1758297320000|2025-09-19 15:55:20|231.62||231.67||231.67||231.62||0
1758297330000|2025-09-19 15:55:30|231.62||231.62||231.62||231.62||0
1758297340000|2025-09-19 15:55:40|||||||||35
1758297370000|2025-09-19 15:56:10|231.67||231.67||231.67||231.67||2
1758297380000|2025-09-19 15:56:20||231.59||231.59||231.59||231.59|0
1758297390000|2025-09-19 15:56:30||231.54||231.54||231.54||231.54|0
1758297410000|2025-09-19 15:56:50|231.62||231.62||231.62||231.62||0
1758297470000|2025-09-19 15:57:50|||||||||35
1758297490000|2025-09-19 15:58:10|231.67||231.67||231.67||231.67||10
1758297500000|2025-09-19 15:58:20|231.62||231.62||231.62||231.62||0
1758297520000|2025-09-19 15:58:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|26
1758297540000|2025-09-19 15:59:00|||||||||9
1758297550000|2025-09-19 15:59:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|21
1758297580000|2025-09-19 15:59:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|50
1758297600000|2025-09-19 16:00:00|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|83
1758297610000|2025-09-19 16:00:10||231.59||231.59||231.59||231.54|0
1758297650000|2025-09-19 16:00:50|231.72||231.67||231.72||231.67||0
1758297660000|2025-09-19 16:01:00|231.72||231.67||231.72||231.67||0
1758297680000|2025-09-19 16:01:20|||||||||13
1758297690000|2025-09-19 16:01:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|275
1758297700000|2025-09-19 16:01:40||231.59||231.64||231.64||231.59|262
1758297710000|2025-09-19 16:01:50||231.59||231.64||231.64||231.59|6
1758297750000|2025-09-19 16:02:30|231.77||231.77||231.77||231.77||48
1758297770000|2025-09-19 16:02:50||231.69||231.64||231.69||231.64|6
1758297780000|2025-09-19 16:03:00|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.69|56
1758297800000|2025-09-19 16:03:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|49
1758297810000|2025-09-19 16:03:30|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|520
1758297820000|2025-09-19 16:03:40||231.69||231.69||231.74||231.69|0
1758297830000|2025-09-19 16:03:50|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|0
1758297870000|2025-09-19 16:04:30||231.64||231.64||231.69||231.64|0
1758297880000|2025-09-19 16:04:40|231.72||231.72||231.72||231.72||0
1758297890000|2025-09-19 16:04:50|231.77||231.77||231.77||231.77||3
1758297900000|2025-09-19 16:05:00|231.72||231.72||231.72||231.72||0
1758297910000|2025-09-19 16:05:10|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|6
1758297930000|2025-09-19 16:05:30|231.72||231.72||231.72||231.72||0
1758297940000|2025-09-19 16:05:40||231.59||231.64||231.64||231.59|8
1758297980000|2025-09-19 16:06:20|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|39
1758297990000|2025-09-19 16:06:30|231.77||231.77||231.77||231.77||3
1758298010000|2025-09-19 16:06:50||231.69||231.69||231.69||231.69|0
1758298030000|2025-09-19 16:07:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|11
1758298070000|2025-09-19 16:07:50|||||||||13
1758298080000|2025-09-19 16:08:00|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.74|88
1758298130000|2025-09-19 16:08:50||231.74||231.74||231.74||231.74|60
1758298140000|2025-09-19 16:09:00||231.79||231.79||231.79||231.79|0
1758298150000|2025-09-19 16:09:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|2
1758298340000|2025-09-19 16:12:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|18
1758298360000|2025-09-19 16:12:40|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|9
1758298370000|2025-09-19 16:12:50|231.72||231.72||231.72||231.72||0
1758298380000|2025-09-19 16:13:00|231.77||231.77||231.77||231.77||13
1758298390000|2025-09-19 16:13:10||231.69||231.69||231.69||231.69|0
1758298430000|2025-09-19 16:13:50||231.64||231.69||231.69||231.64|1
1758298440000|2025-09-19 16:14:00|231.82||231.77||231.82||231.77||111
1758298720000|2025-09-19 16:18:40|231.82||231.82||231.82||231.82||41
1758298730000|2025-09-19 16:18:50|231.77||231.77||231.77||231.77||0
1758298740000|2025-09-19 16:19:00|||||||||112
1758298800000|2025-09-19 16:20:00|||||||||1
1758298820000|2025-09-19 16:20:20||231.64||231.64||231.64||231.64|6
1758298830000|2025-09-19 16:20:30||231.69||231.69||231.69||231.69|0
1758298840000|2025-09-19 16:20:40|||||||||1
1758298980000|2025-09-19 16:23:00|231.82||231.82||231.82||231.82||5
1758298990000|2025-09-19 16:23:10|231.77||231.77||231.77||231.77||0
1758299020000|2025-09-19 16:23:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|7
1758299040000|2025-09-19 16:24:00||231.69||231.69||231.69||231.69|1
1758299080000|2025-09-19 16:24:40|231.77||231.77||231.77||231.77||0
1758299260000|2025-09-19 16:27:40|231.82||231.82||231.82||231.82||7
1758299380000|2025-09-19 16:29:40||231.74||231.69||231.74||231.69|1
1758299470000|2025-09-19 16:31:10|231.77||231.77||231.77||231.77||0
1758299500000|2025-09-19 16:31:40||231.64||231.64||231.64||231.64|1
1758299510000|2025-09-19 16:31:50|||||||||1
1758299520000|2025-09-19 16:32:00||231.69||231.69||231.69||231.69|0
1758299560000|2025-09-19 16:32:40||231.64||231.64||231.64||231.64|1
1758299600000|2025-09-19 16:33:20|231.72||231.72||231.72||231.72||0
1758299650000|2025-09-19 16:34:10|||||||||3
1758299700000|2025-09-19 16:35:00|231.77||231.77||231.77||231.77||3
1758299710000|2025-09-19 16:35:10||231.69||231.69||231.69||231.69|0
1758299850000|2025-09-19 16:37:30|231.82||231.82||231.82||231.82||74
1758299870000|2025-09-19 16:37:50|||||||||7
1758299910000|2025-09-19 16:38:30||231.74||231.74||231.74||231.74|0
1758300000000|2025-09-19 16:40:00|||||||||24
1758300010000|2025-09-19 16:40:10|||||||||2
1758300060000|2025-09-19 16:41:00|||||||||9
1758300140000|2025-09-19 16:42:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|75
1758300280000|2025-09-19 16:44:40|231.82||231.82||231.82||231.82||18
1758300300000|2025-09-19 16:45:00|231.77||231.77||231.77||231.77||0
1758300310000|2025-09-19 16:45:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|2
1758300320000|2025-09-19 16:45:20||231.69||231.74||231.74||231.69|0
1758300380000|2025-09-19 16:46:20||231.69||231.69||231.69||231.69|0
1758300400000|2025-09-19 16:46:40|231.77||231.77||231.77||231.77||0
1758300410000|2025-09-19 16:46:50|231.82||231.82||231.82||231.77||0
1758300420000|2025-09-19 16:47:00|231.77||231.82||231.82||231.77||0
1758300440000|2025-09-19 16:47:20||231.74||231.74||231.74||231.74|0
1758300550000|2025-09-19 16:49:10||231.69||231.69||231.69||231.69|0
1758300580000|2025-09-19 16:49:40||231.74||231.74||231.74||231.69|0
1758300690000|2025-09-19 16:51:30||231.69||231.69||231.69||231.69|0
1758300720000|2025-09-19 16:52:00||231.74||231.74||231.74||231.74|19
1758300780000|2025-09-19 16:53:00|||||||||1
1758300880000|2025-09-19 16:54:40||231.69||231.69||231.69||231.69|0
1758300900000|2025-09-19 16:55:00|231.77||231.82||231.82||231.77||0
1758300970000|2025-09-19 16:56:10||231.74||231.74||231.74||231.74|0
1758301010000|2025-09-19 16:56:50||231.69||231.74||231.74||231.69|0
1758301030000|2025-09-19 16:57:10||231.69||231.74||231.74||231.69|0
1758301040000|2025-09-19 16:57:20||231.69||231.69||231.69||231.69|0
1758301050000|2025-09-19 16:57:30||231.74||231.69||231.74||231.69|1
1758301060000|2025-09-19 16:57:40|231.77||231.77||231.77||231.77||0
1758301070000|2025-09-19 16:57:50||231.64||231.64||231.64||231.64|0
1758301090000|2025-09-19 16:58:10||231.69||231.69||231.69||231.69|0
1758301140000|2025-09-19 16:59:00|231.82||231.82||231.82||231.82||0
1758301260000|2025-09-19 17:01:00||231.74||231.74||231.74||231.74|0
1758301380000|2025-09-19 17:03:00|||||||||22
1758301520000|2025-09-19 17:05:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|12
1758301580000|2025-09-19 17:06:20|||||||||1
1758301640000|2025-09-19 17:07:20|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|22
1758301650000|2025-09-19 17:07:30|231.72||231.72||231.77||231.72||3
1758301710000|2025-09-19 17:08:30|231.77||231.77||231.77||231.72||27
1758301720000|2025-09-19 17:08:40|231.72||231.72||231.77||231.72||0
1758301780000|2025-09-19 17:09:40||231.59||231.59||231.64||231.59|6
1758301790000|2025-09-19 17:09:50||231.64||231.64||231.64||231.64|0
1758301800000|2025-09-19 17:10:00||231.59||231.59||231.59||231.59|1
1758301820000|2025-09-19 17:10:20||231.64||231.59||231.64||231.59|0
1758301840000|2025-09-19 17:10:40||231.64||231.64||231.64||231.64|0
1758301850000|2025-09-19 17:10:50||231.59||231.59||231.59||231.59|0
1758301860000|2025-09-19 17:11:00||231.64||231.64||231.64||231.64|0
1758301870000|2025-09-19 17:11:10|||||||||1
1758301880000|2025-09-19 17:11:20|||||||||1
1758301920000|2025-09-19 17:12:00|||||||||8
1758301950000|2025-09-19 17:12:30|231.77||231.72||231.77||231.72||1
1758301960000|2025-09-19 17:12:40|231.77||231.72||231.77||231.72||0
1758302000000|2025-09-19 17:13:20|231.77||231.77||231.77||231.77||6
1758302010000|2025-09-19 17:13:30||231.69||231.69||231.69||231.69|0
1758302090000|2025-09-19 17:14:50|231.82||231.82||231.82||231.82||14
1758302120000|2025-09-19 17:15:20||231.74||231.74||231.74||231.74|0
1758302180000|2025-09-19 17:16:20|||||||||1
1758302190000|2025-09-19 17:16:30|||||||||55
1758302230000|2025-09-19 17:17:10|231.87||231.87||231.87||231.87||1
1758302240000|2025-09-19 17:17:20||231.79||231.79||231.79||231.79|0
1758302330000|2025-09-19 17:18:50|||||||||1
1758302380000|2025-09-19 17:19:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|5
1758302390000|2025-09-19 17:19:50|||||||||1
1758302400000|2025-09-19 17:20:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|52
1758302410000|2025-09-19 17:20:10|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|89
1758302420000|2025-09-19 17:20:20||231.74||231.69||231.74||231.69|26
1758302430000|2025-09-19 17:20:30||231.74||231.69||231.74||231.69|47
1758302450000|2025-09-19 17:20:50||231.74||231.74||231.74||231.74|0
1758302470000|2025-09-19 17:21:10|||||||||1
1758302480000|2025-09-19 17:21:20||231.69||231.69||231.69||231.69|67
1758302490000|2025-09-19 17:21:30||231.74||231.74||231.74||231.69|16
1758302500000|2025-09-19 17:21:40||231.69||231.74||231.74||231.69|69
1758302510000|2025-09-19 17:21:50||231.69||231.69||231.69||231.69|0
1758302520000|2025-09-19 17:22:00|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|109
1758302540000|2025-09-19 17:22:20|||||||||1
1758302570000|2025-09-19 17:22:50||231.64||231.64||231.64||231.64|57
1758302580000|2025-09-19 17:23:00|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|26
1758302590000|2025-09-19 17:23:10|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|150
1758302640000|2025-09-19 17:24:00|||||||||100
1758302650000|2025-09-19 17:24:10|||||||||83
1758302670000|2025-09-19 17:24:30|231.77||231.77||231.77||231.77||27
1758302750000|2025-09-19 17:25:50||231.69||231.64||231.69||231.64|0
1758302770000|2025-09-19 17:26:10|231.72||231.72||231.72||231.72||0
1758302780000|2025-09-19 17:26:20|||||||||1
1758302860000|2025-09-19 17:27:40|||||||||1
1758302900000|2025-09-19 17:28:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|14
1758302950000|2025-09-19 17:29:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|13
1758303070000|2025-09-19 17:31:10|||||||||1
1758303100000|2025-09-19 17:31:40|||||||||6
1758303140000|2025-09-19 17:32:20|||||||||1
1758303150000|2025-09-19 17:32:30|||||||||16
1758303160000|2025-09-19 17:32:40|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|4
1758303200000|2025-09-19 17:33:20||231.79||231.79||231.79||231.79|0
1758303220000|2025-09-19 17:33:40|231.92||231.92||231.92||231.92||42
1758303230000|2025-09-19 17:33:50||231.84||231.84||231.84||231.84|0
1758303240000|2025-09-19 17:34:00||231.79||231.79||231.79||231.79|10
1758303330000|2025-09-19 17:35:30|231.87||231.87||231.87||231.87||2
1758303350000|2025-09-19 17:35:50|231.92||231.92||231.92||231.92||1
1758303410000|2025-09-19 17:36:50|231.87||231.87||231.87||231.87||0
1758303430000|2025-09-19 17:37:10|||||||||1
1758303460000|2025-09-19 17:37:40||231.74||231.74||231.74||231.74|0
1758303520000|2025-09-19 17:38:40||231.79||231.79||231.79||231.79|0
1758303560000|2025-09-19 17:39:20||231.74||231.74||231.74||231.74|0
1758303580000|2025-09-19 17:39:40|231.82||231.82||231.82||231.82||0
1758303590000|2025-09-19 17:39:50|||||||||39
1758303600000|2025-09-19 17:40:00|||||||||2
1758303630000|2025-09-19 17:40:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|9
1758303640000|2025-09-19 17:40:40||231.74||231.74||231.74||231.74|0
1758303790000|2025-09-19 17:43:10||231.79||231.74||231.79||231.74|0
1758303800000|2025-09-19 17:43:20|231.82||231.82||231.82||231.82||60
1758303840000|2025-09-19 17:44:00|||||||||3
1758303860000|2025-09-19 17:44:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|1002
1758303890000|2025-09-19 17:44:50|231.82||231.82||231.82||231.82||28
1758304020000|2025-09-19 17:47:00|231.77||231.77||231.77||231.77||0
1758304240000|2025-09-19 17:50:40|231.82||231.82||231.82||231.82||9
1758304250000|2025-09-19 17:50:50||231.74||231.74||231.74||231.74|0
1758304690000|2025-09-19 17:58:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|23
1758304740000|2025-09-19 17:59:00|231.92||231.92||231.92||231.92||11
1758304800000|2025-09-19 18:00:00|||||||||19
1758304820000|2025-09-19 18:00:20||231.84||231.79||231.84||231.79|0
1758304920000|2025-09-19 18:02:00|231.87||231.87||231.87||231.87||0
1758304930000|2025-09-19 18:02:10|231.92||231.92||231.92||231.92||3
1758305250000|2025-09-19 18:07:30|231.87||231.92||231.92||231.87||0
1758305270000|2025-09-19 18:07:50|231.87||231.87||231.87||231.87||0
1758305540000|2025-09-19 18:12:20|231.92||231.92||231.92||231.92||0
1758305570000|2025-09-19 18:12:50||231.84||231.84||231.84||231.84|0
1758305580000|2025-09-19 18:13:00||231.79||231.79||231.79||231.79|0
1758305600000|2025-09-19 18:13:20||231.84||231.79||231.84||231.79|0
1758305690000|2025-09-19 18:14:50|231.87||231.87||231.87||231.87||0
1758305860000|2025-09-19 18:17:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|12
1758305870000|2025-09-19 18:17:50|231.87||231.87||231.87||231.87||2
1758305960000|2025-09-19 18:19:20|231.82||231.82||231.82||231.82||0
1758306010000|2025-09-19 18:20:10||231.69||231.69||231.69||231.69|3
1758306200000|2025-09-19 18:23:20|231.77||231.77||231.77||231.77||0
1758306290000|2025-09-19 18:24:50||231.64||231.64||231.64||231.64|0
1758306360000|2025-09-19 18:26:00|231.72||231.72||231.72||231.72||0
1758306420000|2025-09-19 18:27:00|231.77||231.77||231.77||231.77||1
1758306540000|2025-09-19 18:29:00||231.69||231.69||231.69||231.69|0
1758306630000|2025-09-19 18:30:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|19
1758306640000|2025-09-19 18:30:40|231.77||231.77||231.77||231.77||2
1758306700000|2025-09-19 18:31:40||231.69||231.64||231.69||231.64|0
1758306750000|2025-09-19 18:32:30||231.69||231.69||231.69||231.69|0
1758306980000|2025-09-19 18:36:20|231.82||231.82||231.82||231.82||8
1758307050000|2025-09-19 18:37:30||231.74||231.74||231.74||231.74|0
1758307130000|2025-09-19 18:38:50||231.69||231.69||231.69||231.69|7
1758307140000|2025-09-19 18:39:00||231.74||231.69||231.74||231.69|34
1758307200000|2025-09-19 18:40:00|231.77||231.82||231.82||231.77||0
1758307230000|2025-09-19 18:40:30|231.77||231.77||231.77||231.77||0
1758307390000|2025-09-19 18:43:10|231.82||231.82||231.82||231.82||1
1758307450000|2025-09-19 18:44:10||231.74||231.69||231.74||231.69|1
1758307660000|2025-09-19 18:47:40|231.77||231.77||231.77||231.77||0
1758307820000|2025-09-19 18:50:20|231.82||231.82||231.82||231.82||0
1758307940000|2025-09-19 18:52:20|231.77||231.77||231.77||231.77||0
1758308040000|2025-09-19 18:54:00||231.64||231.64||231.64||231.64|11
1758308050000|2025-09-19 18:54:10|||||||||1
1758308110000|2025-09-19 18:55:10||231.69||231.69||231.69||231.69|0
1758308150000|2025-09-19 18:55:50|||||||||2
1758308160000|2025-09-19 18:56:00|231.82||231.82||231.82||231.82||1
1758308280000|2025-09-19 18:58:00||231.74||231.74||231.74||231.74|0
1758308330000|2025-09-19 18:58:50|231.87||231.87||231.87||231.87||0
1758308400000|2025-09-19 19:00:00||231.79||231.79||231.79||231.79|0
1758308420000|2025-09-19 19:00:20||231.74||231.74||231.74||231.74|5
1758308450000|2025-09-19 19:00:50||231.79||231.79||231.79||231.79|0
1758308490000|2025-09-19 19:01:30|231.92||231.92||231.92||231.92||3
1758308560000|2025-09-19 19:02:40||231.84||231.84||231.84||231.84|0
1758308580000|2025-09-19 19:03:00|||||||||12
1758308590000|2025-09-19 19:03:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|20
1758308680000|2025-09-19 19:04:40||231.74||231.79||231.79||231.74|24
1758308720000|2025-09-19 19:05:20|||||||||11
1758308760000|2025-09-19 19:06:00|231.92||231.92||231.92||231.92||2
1758308810000|2025-09-19 19:06:50|231.87||231.87||231.87||231.87||0
1758308880000|2025-09-19 19:08:00|231.92||231.87||231.92||231.87||1
1758309150000|2025-09-19 19:12:30||231.74||231.74||231.74||231.74|1
1758309220000|2025-09-19 19:13:40|||||||||1
1758309300000|2025-09-19 19:15:00||231.79||231.79||231.79||231.79|0
1758309320000|2025-09-19 19:15:20|||||||||1
1758309360000|2025-09-19 19:16:00|231.92||231.92||231.92||231.92||3
1758309400000|2025-09-19 19:16:40||231.84||231.84||231.84||231.84|0
1758309460000|2025-09-19 19:17:40||231.79||231.79||231.79||231.79|1
1758309510000|2025-09-19 19:18:30||231.84||231.84||231.84||231.84|0
1758309570000|2025-09-19 19:19:30||231.79||231.79||231.79||231.79|1
1758309800000|2025-09-19 19:23:20||231.84||231.84||231.84||231.84|17
1758309810000|2025-09-19 19:23:30|231.97||231.97||231.97||231.97||0
1758309830000|2025-09-19 19:23:50|231.92||231.92||231.92||231.92||0
1758309900000|2025-09-19 19:25:00|||||||||1
1758309950000|2025-09-19 19:25:50|231.97||231.97||231.97||231.97||1
1758309980000|2025-09-19 19:26:20||231.89||231.89||231.89||231.89|0
1758310010000|2025-09-19 19:26:50|232.02||232.02||232.02||232.02||2
1758310070000|2025-09-19 19:27:50||231.94||231.94||231.94||231.94|0
1758310080000|2025-09-19 19:28:00||231.89||231.94||231.94||231.89|13
1758310190000|2025-09-19 19:29:50||231.89||231.89||231.89||231.89|9
1758310200000|2025-09-19 19:30:00|||||||||1
1758310210000|2025-09-19 19:30:10|231.97||231.97||231.97||231.97||0
1758310370000|2025-09-19 19:32:50||231.84||231.84||231.84||231.84|9
1758310390000|2025-09-19 19:33:10|||||||||1
1758310410000|2025-09-19 19:33:30|||||||||1
1758310450000|2025-09-19 19:34:10|231.92||231.92||231.92||231.92||0
1758310480000|2025-09-19 19:34:40|||||||||1
1758310540000|2025-09-19 19:35:40|231.97||231.97||231.97||231.97||8
1758310560000|2025-09-19 19:36:00|231.92||231.92||231.92||231.92||0
1758310580000|2025-09-19 19:36:20||231.79||231.79||231.79||231.79|1
1758310640000|2025-09-19 19:37:20|||||||||1
1758310690000|2025-09-19 19:38:10||231.84||231.84||231.84||231.84|0
1758310700000|2025-09-19 19:38:20||231.79||231.79||231.79||231.79|9
1758310730000|2025-09-19 19:38:50|||||||||1
1758310780000|2025-09-19 19:39:40||231.84||231.84||231.84||231.84|0
1758310820000|2025-09-19 19:40:20|||||||||1
1758310860000|2025-09-19 19:41:00||231.79||231.79||231.79||231.79|44
1758310910000|2025-09-19 19:41:50|||||||||1
1758310940000|2025-09-19 19:42:20||231.84||231.79||231.84||231.79|5
1758310970000|2025-09-19 19:42:50|||||||||1
1758311020000|2025-09-19 19:43:40|||||||||1
1758311050000|2025-09-19 19:44:10|231.87||231.87||231.87||231.87||0
1758311060000|2025-09-19 19:44:20||231.74||231.74||231.74||231.74|11
1758311070000|2025-09-19 19:44:30|||||||||1
1758311100000|2025-09-19 19:45:00||231.79||231.79||231.79||231.79|0
1758311140000|2025-09-19 19:45:40|231.92||231.92||231.92||231.92||2
1758311190000|2025-09-19 19:46:30||231.84||231.84||231.84||231.84|0
1758311220000|2025-09-19 19:47:00|231.97||231.97||231.97||231.97||16
1758311250000|2025-09-19 19:47:30||231.89||231.89||231.89||231.89|0
1758311260000|2025-09-19 19:47:40||231.84||231.84||231.84||231.84|5
1758311270000|2025-09-19 19:47:50||231.89||231.89||231.89||231.89|0
1758311300000|2025-09-19 19:48:20||231.84||231.84||231.84||231.84|13
1758311320000|2025-09-19 19:48:40||231.89||231.89||231.89||231.89|17
1758311330000|2025-09-19 19:48:50||231.84||231.84||231.84||231.84|0
1758311370000|2025-09-19 19:49:30|||||||||1
1758311400000|2025-09-19 19:50:00||231.89||231.84||231.89||231.84|1
1758311410000|2025-09-19 19:50:10|||||||||1
1758311420000|2025-09-19 19:50:20|||||||||15
1758311430000|2025-09-19 19:50:30|||||||||1
1758311440000|2025-09-19 19:50:40||231.89||231.89||231.89||231.89|0
1758311470000|2025-09-19 19:51:10|232.02||231.97||232.02||231.97||23
1758311480000|2025-09-19 19:51:20|232.02||232.02||232.02||232.02||14
1758311530000|2025-09-19 19:52:10|231.97||232.02||232.02||231.97||5
1758311540000|2025-09-19 19:52:20|||||||||14
1758311560000|2025-09-19 19:52:40||231.94||231.94||231.94||231.94|0
1758311590000|2025-09-19 19:53:10|232.07||232.07||232.07||232.07||8
1758311600000|2025-09-19 19:53:20|232.02||232.02||232.02||232.02||14
1758311610000|2025-09-19 19:53:30|232.07||232.07||232.07||232.07||0
1758311640000|2025-09-19 19:54:00||231.99||231.94||231.99||231.94|1
1758311650000|2025-09-19 19:54:10|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.94|0
1758311660000|2025-09-19 19:54:20|||||||||14
1758311680000|2025-09-19 19:54:40|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|0
1758311690000|2025-09-19 19:54:50|232.12|231.99|232.17|232.04|232.17|232.04|232.12|231.99|6
1758311700000|2025-09-19 19:55:00|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|1
1758311710000|2025-09-19 19:55:10||232.04||231.99||232.04||231.99|4
1758311720000|2025-09-19 19:55:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|48
1758311730000|2025-09-19 19:55:30|232.07|231.89|232.02|231.89|232.07|231.89|232.02|231.89|107
1758311760000|2025-09-19 19:56:00||231.94||231.94||231.94||231.94|0
1758311780000|2025-09-19 19:56:20|232.07|231.89|232.02|231.89|232.07|231.89|232.02|231.89|19
1758311790000|2025-09-19 19:56:30||231.94||231.89||231.94||231.89|0
1758311810000|2025-09-19 19:56:50||231.94||231.89||231.94||231.89|7
1758311820000|2025-09-19 19:57:00|231.97|231.84|231.97|231.84|231.97|231.84|231.92|231.84|37
1758311850000|2025-09-19 19:57:30|231.92||231.92||231.92||231.92||0
1758311870000|2025-09-19 19:57:50|||||||||1
1758311880000|2025-09-19 19:58:00|231.97||231.97||231.97||231.97||53
1758311900000|2025-09-19 19:58:20|||||||||14
1758311940000|2025-09-19 19:59:00|231.92||231.97||231.97||231.92||59
1758311960000|2025-09-19 19:59:20|||||||||27
1758311970000|2025-09-19 19:59:30|232.02|231.89|231.97|231.84|232.02|231.89|231.97|231.84|69
1758311980000|2025-09-19 19:59:40|232.02||231.97||232.02||231.97||0
1758311990000|2025-09-19 19:59:50|232.02|231.89|231.92|231.84|232.02|231.89|231.92|231.84|14
1758520860000|2025-09-22 06:01:00|231.82|231.59|231.82|231.59|231.82|231.59|231.82|231.59|0
1758520880000|2025-09-22 06:01:20|231.77||231.72||231.77||231.72||0
1758520890000|2025-09-22 06:01:30|231.82|231.69|231.87|231.69|231.87|231.69|231.82|231.69|5
1758520910000|2025-09-22 06:01:50|231.82|231.74|231.92|231.74|231.92|231.74|231.82|231.74|1
1758520920000|2025-09-22 06:02:00|231.87||231.87||231.87||231.87||1
1758520930000|2025-09-22 06:02:10|231.92||231.92||231.92||231.92||0
1758520980000|2025-09-22 06:03:00|||||||||1
1758521000000|2025-09-22 06:03:20|231.97||231.97||232.02||231.97||0
1758521010000|2025-09-22 06:03:30|232.02|231.79|232.12|231.94|232.12|231.94|232.02|231.79|8
1758521020000|2025-09-22 06:03:40|232.07||232.07||232.07||232.07||0
1758521040000|2025-09-22 06:04:00|232.12|231.99|232.12|232.04|232.12|232.04|232.12|231.99|1
1758521050000|2025-09-22 06:04:10|232.02|231.89|231.97|231.89|232.02|231.89|231.97|231.89|71
1758521100000|2025-09-22 06:05:00|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|7
1758521150000|2025-09-22 06:05:50||231.84||231.84||231.84||231.84|3
1758521220000|2025-09-22 06:07:00|231.92||231.97||231.97||231.92||5
1758521240000|2025-09-22 06:07:20|231.92|231.79|231.87|231.74|231.92|231.79|231.87|231.74|5
1758521250000|2025-09-22 06:07:30|231.92||231.82||231.92||231.82||0
1758521260000|2025-09-22 06:07:40|231.87|231.69|231.82|231.69|231.87|231.69|231.77|231.69|8
1758521310000|2025-09-22 06:08:30|231.77|231.64|231.72|231.64|231.77|231.64|231.72|231.64|12
1758521340000|2025-09-22 06:09:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|9
1758521370000|2025-09-22 06:09:30||231.64||231.64||231.64||231.64|10
1758521380000|2025-09-22 06:09:40|231.72||231.77||231.77||231.72||0
1758521390000|2025-09-22 06:09:50|231.72||231.72||231.72||231.72||0
1758521400000|2025-09-22 06:10:00|231.77||231.77||231.77||231.77||1
1758521410000|2025-09-22 06:10:10|231.72||231.77||231.77||231.72||0
1758521420000|2025-09-22 06:10:20|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|6
1758521430000|2025-09-22 06:10:30|231.87|231.74|231.82|231.74|231.87|231.74|231.82|231.74|0
1758521440000|2025-09-22 06:10:40|231.87|231.69|231.77|231.64|231.87|231.69|231.77|231.64|9
1758521450000|2025-09-22 06:10:50|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|1
1758521460000|2025-09-22 06:11:00|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|1
1758521530000|2025-09-22 06:12:10|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|1
1758521540000|2025-09-22 06:12:20||231.64||231.59||231.64||231.59|0
1758521610000|2025-09-22 06:13:30|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|0
1758521690000|2025-09-22 06:14:50|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|0
1758521700000|2025-09-22 06:15:00||231.54||231.49||231.54||231.49|1
1758521720000|2025-09-22 06:15:20||231.44||231.44||231.44||231.44|0
1758521780000|2025-09-22 06:16:20|231.57|231.39|231.57|231.39|231.57|231.39|231.57|231.39|0
1758521790000|2025-09-22 06:16:30|231.62|231.44|231.62|231.44|231.62|231.44|231.62|231.44|0
1758521810000|2025-09-22 06:16:50|231.67|231.49|231.67|231.49|231.67|231.49|231.67|231.49|0
1758521820000|2025-09-22 06:17:00|231.72|231.54|231.72|231.54|231.72|231.54|231.72|231.54|0
1758521830000|2025-09-22 06:17:10|231.67|231.49|231.67|231.49|231.67|231.49|231.62|231.49|0
1758521840000|2025-09-22 06:17:20|231.72|231.54|231.67|231.54|231.72|231.64|231.67|231.54|4
1758521860000|2025-09-22 06:17:40|231.72||231.67||231.72||231.62||0
1758521870000|2025-09-22 06:17:50|231.72||231.72||231.72||231.72||0
1758521880000|2025-09-22 06:18:00|231.67||231.72||231.72||231.67||0
1758521890000|2025-09-22 06:18:10|231.67||231.67||231.67||231.67||0
1758521900000|2025-09-22 06:18:20|231.72||231.72||231.72||231.72||0
1758521940000|2025-09-22 06:19:00|231.77|231.59|231.77|231.59|231.77|231.59|231.72|231.59|0
1758521970000|2025-09-22 06:19:30|231.72||231.72||231.72||231.72||0
1758522050000|2025-09-22 06:20:50|231.82|231.64|231.77|231.64|231.82|231.64|231.72|231.64|1
1758522060000|2025-09-22 06:21:00|231.72|231.54|231.67|231.49|231.72|231.54|231.62|231.49|2
1758522080000|2025-09-22 06:21:20|231.62||231.62||231.62||231.62||0
1758522090000|2025-09-22 06:21:30|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|0
1758522100000|2025-09-22 06:21:40||231.49||231.49||231.49||231.49|0
1758522110000|2025-09-22 06:21:50|231.62||231.62||231.62||231.62||0
1758522120000|2025-09-22 06:22:00|231.67||231.67||231.67||231.62||0
1758522130000|2025-09-22 06:22:10|231.62||231.62||231.62||231.62||0
1758522140000|2025-09-22 06:22:20|231.67||231.67||231.67||231.67||0
1758522150000|2025-09-22 06:22:30|231.62||231.62||231.62||231.62||0
1758522160000|2025-09-22 06:22:40|231.67||231.67||231.67||231.67||0
1758522180000|2025-09-22 06:23:00|231.62||231.62||231.67||231.62||0
1758522190000|2025-09-22 06:23:10|231.67||231.67||231.67||231.62||0
1758522240000|2025-09-22 06:24:00|231.62||231.62||231.62||231.62||0
1758522250000|2025-09-22 06:24:10||231.44||231.44||231.44||231.44|0
1758522260000|2025-09-22 06:24:20|231.67|231.49|231.67|231.49|231.67|231.49|231.67|231.49|0
1758522280000|2025-09-22 06:24:40|231.62||231.62||231.62||231.62||0
1758522290000|2025-09-22 06:24:50||231.44||231.44||231.44||231.44|0
1758522300000|2025-09-22 06:25:00|231.57||231.57||231.57||231.57||0
1758522310000|2025-09-22 06:25:10|231.62||231.62||231.62||231.62||0
1758522320000|2025-09-22 06:25:20|231.57||231.57||231.57||231.57||0
1758522330000|2025-09-22 06:25:30|231.62||231.62||231.62||231.62||0
1758522400000|2025-09-22 06:26:40|231.57||231.57||231.57||231.57||0
1758522420000|2025-09-22 06:27:00|231.52|231.34|231.47|231.34|231.52|231.34|231.47|231.34|4
1758522430000|2025-09-22 06:27:10|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|0
1758522460000|2025-09-22 06:27:40|231.52|231.34|231.52|231.34|231.52|231.34|231.52|231.34|1
1758522470000|2025-09-22 06:27:50|231.47||231.52||231.52||231.47||0
1758522500000|2025-09-22 06:28:20|231.57|231.39|231.57|231.39|231.57|231.39|231.57|231.39|0
1758522510000|2025-09-22 06:28:30|231.52|231.44|231.62|231.44|231.62|231.49|231.52|231.44|2
1758522520000|2025-09-22 06:28:40|231.52|231.34|231.52|231.34|231.52|231.34|231.52|231.34|53
1758522530000|2025-09-22 06:28:50|231.47||231.47||231.47||231.47||0
1758522540000|2025-09-22 06:29:00|231.52|231.39|231.47|231.34|231.52|231.39|231.47|231.34|1
1758522580000|2025-09-22 06:29:40|231.42||231.42||231.42||231.42||0
1758522590000|2025-09-22 06:29:50|231.47||231.47||231.47||231.47||1
1758522640000|2025-09-22 06:30:40|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|3
1758522690000|2025-09-22 06:31:30|||||||||1
1758522710000|2025-09-22 06:31:50|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|0
1758522720000|2025-09-22 06:32:00|231.27|231.19|231.37|231.24|231.37|231.24|231.27|231.19|20
1758522730000|2025-09-22 06:32:10|231.42||231.42||231.42||231.42||1
1758522760000|2025-09-22 06:32:40|231.37||231.37||231.37||231.37||0
1758522780000|2025-09-22 06:33:00|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|1
1758522810000|2025-09-22 06:33:30||231.24||231.24||231.24||231.24|0
1758522880000|2025-09-22 06:34:40||231.29||231.29||231.29||231.29|0
1758522890000|2025-09-22 06:34:50||231.24||231.24||231.24||231.24|0
1758522900000|2025-09-22 06:35:00|231.47|231.29|231.47|231.29|231.47|231.29|231.47|231.29|0
1758522910000|2025-09-22 06:35:10|231.52|231.34|231.52|231.34|231.52|231.34|231.52|231.34|0
1758522920000|2025-09-22 06:35:20|231.47||231.47||231.47||231.47||0
1758522950000|2025-09-22 06:35:50|231.52||231.52||231.52||231.52||0
1758522990000|2025-09-22 06:36:30|231.47||231.47||231.47||231.47||0
1758523020000|2025-09-22 06:37:00|231.42|231.29|231.37|231.29|231.42|231.29|231.37|231.29|0
1758523030000|2025-09-22 06:37:10||231.24||231.24||231.24||231.24|1
1758523070000|2025-09-22 06:37:50|231.32|231.29|231.42|231.29|231.42|231.29|231.32|231.29|2
1758523080000|2025-09-22 06:38:00|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|0
1758523170000|2025-09-22 06:39:30|231.52||231.52||231.52||231.52||0
1758523180000|2025-09-22 06:39:40|231.47||231.52||231.52||231.47||0
1758523200000|2025-09-22 06:40:00|231.57|231.39|231.52|231.34|231.57|231.39|231.52|231.34|50
1758523220000|2025-09-22 06:40:20|231.47||231.47||231.47||231.47||0
1758523250000|2025-09-22 06:40:50|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|1
1758523260000|2025-09-22 06:41:00|231.37|231.24|231.42|231.29|231.42|231.29|231.37|231.24|1
1758523270000|2025-09-22 06:41:10|231.37|231.24|231.32|231.19|231.37|231.24|231.32|231.19|4
1758523320000|2025-09-22 06:42:00||231.24||231.19||231.24||231.19|1
1758523370000|2025-09-22 06:42:50|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|2
1758523460000|2025-09-22 06:44:20||231.24||231.24||231.24||231.24|1
1758523480000|2025-09-22 06:44:40||231.29||231.24||231.29||231.24|0
1758523490000|2025-09-22 06:44:50|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|1
1758523500000|2025-09-22 06:45:00||231.24||231.24||231.24||231.24|0
1758523530000|2025-09-22 06:45:30||231.29||231.29||231.29||231.29|0
1758523610000|2025-09-22 06:46:50||231.24||231.24||231.24||231.24|0
1758523620000|2025-09-22 06:47:00||231.29||231.29||231.29||231.29|0
1758523640000|2025-09-22 06:47:20|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|0
1758523730000|2025-09-22 06:48:50|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|0
1758523920000|2025-09-22 06:52:00|231.22|231.09|231.17|231.04|231.22|231.09|231.17|231.04|70
1758523930000|2025-09-22 06:52:10|231.12||231.12||231.12||231.12||9
1758523950000|2025-09-22 06:52:30||230.99||230.99||230.99||230.99|1
1758523960000|2025-09-22 06:52:40||231.04||231.04||231.04||231.04|0
1758523980000|2025-09-22 06:53:00|231.17||231.22||231.22||231.17||1
1758523990000|2025-09-22 06:53:10||231.09||231.09||231.09||231.09|0
1758524020000|2025-09-22 06:53:40|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|37
1758524030000|2025-09-22 06:53:50||231.04||230.99||231.04||230.99|5
1758524040000|2025-09-22 06:54:00|231.17|231.04|231.12|231.04|231.17|231.04|231.12|231.04|0
1758524060000|2025-09-22 06:54:20|231.17|231.09|231.22|231.09|231.22|231.09|231.17|231.09|19
1758524070000|2025-09-22 06:54:30||231.14||231.09||231.14||231.09|0
1758524080000|2025-09-22 06:54:40|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|2
1758524090000|2025-09-22 06:54:50|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|0
1758524100000|2025-09-22 06:55:00||231.14||231.09||231.14||231.09|1
1758524120000|2025-09-22 06:55:20|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|2
1758524170000|2025-09-22 06:56:10|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|0
1758524210000|2025-09-22 06:56:50||231.14||231.14||231.14||231.14|2
1758524220000|2025-09-22 06:57:00|231.27||231.27||231.27||231.27||1
1758524260000|2025-09-22 06:57:40|231.22||231.27||231.27||231.22||1
1758524270000|2025-09-22 06:57:50||231.19||231.19||231.19||231.19|2
1758524280000|2025-09-22 06:58:00|231.32||231.32||231.32||231.32||3
1758524300000|2025-09-22 06:58:20|231.27||231.32||231.32||231.27||1
1758524350000|2025-09-22 06:59:10|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|6
1758524360000|2025-09-22 06:59:20|231.42|231.29|231.32|231.19|231.42|231.29|231.32|231.19|204
1758524370000|2025-09-22 06:59:30|231.27|231.14|231.17|231.09|231.27|231.19|231.17|231.09|58
1758524380000|2025-09-22 06:59:40|231.22|230.99|231.12|230.99|231.22|230.99|231.12|230.99|274
1758524390000|2025-09-22 06:59:50|231.02|231.04|231.12|231.04|231.12|231.04|231.02|230.89|44
1758524400000|2025-09-22 07:00:00|231.02|230.94|231.12|231.04|231.22|231.09|231.02|230.94|341
1758524410000|2025-09-22 07:00:10|231.07|230.99|231.32|231.19|231.32|231.19|230.87|230.74|276
1758524420000|2025-09-22 07:00:20|231.42|231.29|231.27|231.19|231.52|231.39|231.27|231.19|116
1758524430000|2025-09-22 07:00:30|231.22|231.14|231.07|230.94|231.22|231.14|231.02|230.89|66
1758524440000|2025-09-22 07:00:40|231.02|230.89|230.77|230.64|231.02|230.94|230.72|230.64|64
1758524450000|2025-09-22 07:00:50|230.72|230.59|230.62|230.49|230.77|230.59|230.57|230.49|56
1758524460000|2025-09-22 07:01:00|230.67|230.54|230.47|230.34|230.67|230.59|230.47|230.34|49
1758524470000|2025-09-22 07:01:10|230.42|230.39|230.17|230.09|230.42|230.39|230.12|230.04|81
1758524480000|2025-09-22 07:01:20|230.22|230.04|230.17|230.09|230.22|230.09|230.12|229.99|477
1758524490000|2025-09-22 07:01:30|230.12|230.04|229.97|229.89|230.17|230.09|229.92|229.84|59
1758524500000|2025-09-22 07:01:40|230.02|229.94|230.07|229.99|230.07|229.99|229.92|229.84|149
1758524510000|2025-09-22 07:01:50|230.12|229.94|230.07|229.99|230.17|230.09|230.07|229.94|50
1758524520000|2025-09-22 07:02:00|230.12|230.04|229.97|229.89|230.12|230.04|229.97|229.84|36
1758524530000|2025-09-22 07:02:10|230.02|229.84|229.87|229.79|230.02|229.94|229.87|229.79|14
1758524540000|2025-09-22 07:02:20|229.82|229.74|229.92|229.79|229.92|229.84|229.82|229.69|212
1758524550000|2025-09-22 07:02:30|229.87|229.84|229.72|229.64|229.87|229.84|229.72|229.64|145
1758524560000|2025-09-22 07:02:40|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.59|62
1758524570000|2025-09-22 07:02:50|229.82|229.69|229.82|229.74|229.82|229.74|229.77|229.69|25
1758524580000|2025-09-22 07:03:00|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|28
1758524590000|2025-09-22 07:03:10|229.72|229.64|229.82|229.74|229.82|229.74|229.72|229.64|26
1758524600000|2025-09-22 07:03:20|229.87|229.79|230.02|229.89|230.02|229.94|229.87|229.79|62
1758524610000|2025-09-22 07:03:30|229.97|229.94|229.92|229.84|230.02|229.94|229.92|229.84|37
1758524620000|2025-09-22 07:03:40|229.97|229.89|229.97|229.89|230.02|229.89|229.92|229.84|11
1758524630000|2025-09-22 07:03:50|230.02|229.94|230.12|229.99|230.12|230.04|230.02|229.89|68
1758524640000|2025-09-22 07:04:00|230.07|230.04|230.02|229.89|230.12|230.04|230.02|229.89|12
1758524650000|2025-09-22 07:04:10|229.97|229.94|230.02|229.94|230.07|229.94|229.97|229.94|3
1758524660000|2025-09-22 07:04:20|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|15
1758524670000|2025-09-22 07:04:30|230.07|229.89|230.02|229.94|230.07|229.94|230.02|229.89|142
1758524680000|2025-09-22 07:04:40|230.07|229.89|229.97|229.89|230.07|229.94|229.97|229.89|33
1758524690000|2025-09-22 07:04:50|230.02|229.84|229.77|229.69|230.02|229.84|229.77|229.69|307
1758524700000|2025-09-22 07:05:00|229.82|229.64|229.72|229.59|229.82|229.64|229.67|229.59|42
1758524710000|2025-09-22 07:05:10|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|11
1758524720000|2025-09-22 07:05:20|229.67|229.59|229.82|229.74|229.82|229.74|229.67|229.59|71
1758524730000|2025-09-22 07:05:30|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|29
1758524740000|2025-09-22 07:05:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|18
1758524750000|2025-09-22 07:05:50|229.82|229.74|229.97|229.89|229.97|229.89|229.82|229.74|10
1758524760000|2025-09-22 07:06:00|229.92|229.84|229.92|229.84|230.02|229.94|229.92|229.79|49
1758524770000|2025-09-22 07:06:10|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|25
1758524780000|2025-09-22 07:06:20|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|12
1758524790000|2025-09-22 07:06:30|229.82|229.74|229.77|229.69|229.82|229.79|229.72|229.59|113
1758524800000|2025-09-22 07:06:40|229.82||229.77||229.82||229.77||25
1758524810000|2025-09-22 07:06:50|229.72|229.64|229.67|229.59|229.77|229.69|229.67|229.59|108
1758524820000|2025-09-22 07:07:00|229.72|229.64|229.57|229.49|229.72|229.64|229.52|229.44|267
1758524830000|2025-09-22 07:07:10|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.39|33
1758524840000|2025-09-22 07:07:20|229.52|229.39|229.32|229.24|229.52|229.39|229.32|229.24|149
1758524850000|2025-09-22 07:07:30|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|8
1758524860000|2025-09-22 07:07:40|229.27|229.19|229.37|229.29|229.37|229.29|229.27|229.14|35
1758524870000|2025-09-22 07:07:50|229.42|229.24|229.42|229.34|229.42|229.34|229.37|229.24|38
1758524880000|2025-09-22 07:08:00|229.47|229.29|229.47|229.34|229.47|229.39|229.47|229.29|37
1758524890000|2025-09-22 07:08:10|229.42|229.29|229.42|229.29|229.42|229.34|229.37|229.29|18
1758524900000|2025-09-22 07:08:20|229.37|229.24|229.32|229.24|229.42|229.24|229.32|229.24|105
1758524910000|2025-09-22 07:08:30|229.22|229.14|229.22|229.14|229.27|229.19|229.22|229.14|45
1758524920000|2025-09-22 07:08:40|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|182
1758524930000|2025-09-22 07:08:50|||||||||13
1758524940000|2025-09-22 07:09:00|229.17|229.09|229.17|229.04|229.17|229.09|229.07|228.99|51
1758524950000|2025-09-22 07:09:10|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.04|9
1758524960000|2025-09-22 07:09:20|229.22|229.14|229.27|229.19|229.32|229.24|229.22|229.14|174
1758524970000|2025-09-22 07:09:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|10
1758524980000|2025-09-22 07:09:40|229.27|229.24|229.42|229.34|229.42|229.34|229.22|229.24|66
1758524990000|2025-09-22 07:09:50|229.37|229.29|229.32|229.24|229.37|229.29|229.27|229.19|70
1758525000000|2025-09-22 07:10:00|229.27|229.19|229.27|229.14|229.32|229.24|229.22|229.14|23
1758525010000|2025-09-22 07:10:10|229.22|229.09|229.22|229.14|229.22|229.14|229.12|229.04|14
1758525020000|2025-09-22 07:10:20|229.27|229.19|229.37|229.24|229.37|229.29|229.22|229.14|34
1758525030000|2025-09-22 07:10:30|229.32|229.29|229.42|229.29|229.42|229.34|229.32|229.24|9
1758525040000|2025-09-22 07:10:40|229.37|229.34|229.42|229.34|229.47|229.39|229.37|229.29|20
1758525050000|2025-09-22 07:10:50|229.37|229.29|229.32|229.24|229.42|229.34|229.32|229.24|20
1758525060000|2025-09-22 07:11:00|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|31
1758525070000|2025-09-22 07:11:10|229.37|229.24|229.32|229.24|229.37|229.29|229.32|229.24|14
1758525080000|2025-09-22 07:11:20|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|10
1758525090000|2025-09-22 07:11:30|229.42|229.34|229.42|229.29|229.47|229.39|229.37|229.29|119
1758525100000|2025-09-22 07:11:40|229.37|229.34|229.42|229.34|229.47|229.34|229.37|229.29|58
1758525110000|2025-09-22 07:11:50|229.47|229.39|229.37|229.29|229.47|229.39|229.37|229.29|36
1758525120000|2025-09-22 07:12:00|229.32|229.24|229.37|229.24|229.37|229.29|229.32|229.24|26
1758525130000|2025-09-22 07:12:10|229.32|229.29|229.37|229.29|229.37|229.29|229.32|229.24|5
1758525140000|2025-09-22 07:12:20|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|8
1758525150000|2025-09-22 07:12:30|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|8
1758525160000|2025-09-22 07:12:40|229.32|229.29|229.32|229.24|229.37|229.29|229.32|229.24|6
1758525170000|2025-09-22 07:12:50|229.37|229.19|229.32|229.19|229.37|229.19|229.32|229.19|2
1758525180000|2025-09-22 07:13:00|229.27|229.24|229.17|229.09|229.32|229.24|229.17|229.09|179
1758525190000|2025-09-22 07:13:10|229.12|229.04|229.02|228.94|229.17|229.09|229.02|228.94|165
1758525200000|2025-09-22 07:13:20|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|105
1758525210000|2025-09-22 07:13:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|16
1758525220000|2025-09-22 07:13:40|229.12|228.94|229.12|228.99|229.12|229.04|229.12|228.94|28
1758525230000|2025-09-22 07:13:50|229.17|229.04|229.17|229.04|229.17|229.09|229.12|229.04|41
1758525240000|2025-09-22 07:14:00|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|1
1758525250000|2025-09-22 07:14:10|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.09|22
1758525260000|2025-09-22 07:14:20|229.32|229.14|229.32|229.24|229.32|229.24|229.32|229.09|16
1758525270000|2025-09-22 07:14:30|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|44
1758525280000|2025-09-22 07:14:40|229.27|229.19|229.32|229.24|229.37|229.29|229.27|229.19|72
1758525290000|2025-09-22 07:14:50|229.27|229.19|229.27|229.14|229.27|229.24|229.27|229.14|22
1758525300000|2025-09-22 07:15:00|229.22|229.19|229.22|229.09|229.27|229.19|229.22|229.09|412
1758525310000|2025-09-22 07:15:10|229.17||229.17||229.17||229.17||20
1758525320000|2025-09-22 07:15:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|23
1758525330000|2025-09-22 07:15:30|229.07|228.99|229.02|228.94|229.12|228.99|229.02|228.94|16
1758525350000|2025-09-22 07:15:50|229.07||229.02||229.07||229.02||12
1758525360000|2025-09-22 07:16:00|229.07||229.02||229.07||229.02||9
1758525370000|2025-09-22 07:16:10|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|217
1758525380000|2025-09-22 07:16:20|228.92|228.84|228.92|228.79|228.92|228.84|228.87|228.79|34
1758525390000|2025-09-22 07:16:30|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.79|9
1758525400000|2025-09-22 07:16:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|179
1758525410000|2025-09-22 07:16:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|353
1758525420000|2025-09-22 07:17:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|151
1758525430000|2025-09-22 07:17:10|228.67|228.59|228.82|228.74|228.82|228.74|228.67|228.59|35
1758525440000|2025-09-22 07:17:20|228.87|228.69|228.92|228.84|228.92|228.84|228.87|228.69|13
1758525450000|2025-09-22 07:17:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|22
1758525460000|2025-09-22 07:17:40|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|28
1758525470000|2025-09-22 07:17:50|228.92|228.84|228.87|228.79|228.97|228.89|228.87|228.79|31
1758525480000|2025-09-22 07:18:00|228.92|228.74|228.92|228.84|228.92|228.84|228.82|228.74|34
1758525490000|2025-09-22 07:18:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|12
1758525500000|2025-09-22 07:18:20|228.82|228.74|228.77|228.64|228.82|228.74|228.77|228.64|11
1758525510000|2025-09-22 07:18:30|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.64|11
1758525520000|2025-09-22 07:18:40|228.72|228.64|228.67|228.59|228.77|228.69|228.67|228.59|42
1758525530000|2025-09-22 07:18:50|228.62|228.54|228.57|228.49|228.62|228.59|228.57|228.49|36
1758525540000|2025-09-22 07:19:00|228.52|228.44|228.52|228.44|228.52|228.44|228.42|228.34|522
1758525550000|2025-09-22 07:19:10|228.57|228.49|228.47|228.39|228.57|228.49|228.42|228.34|153
1758525560000|2025-09-22 07:19:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|34
1758525570000|2025-09-22 07:19:30|228.62|228.49|228.72|228.64|228.72|228.64|228.52|228.44|137
1758525580000|2025-09-22 07:19:40|228.77||228.72||228.77||228.72||107
1758525590000|2025-09-22 07:19:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|57
1758525600000|2025-09-22 07:20:00|228.62|228.54|228.77|228.69|228.77|228.69|228.62|228.54|45
1758525610000|2025-09-22 07:20:10|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|136
1758525620000|2025-09-22 07:20:20|228.97|228.84|228.92|228.84|228.97|228.89|228.92|228.84|56
1758525630000|2025-09-22 07:20:30|228.97||228.92||228.97||228.92||177
1758525640000|2025-09-22 07:20:40|228.87|228.79|228.87|228.79|228.87|228.84|228.87|228.79|54
1758525650000|2025-09-22 07:20:50|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|21
1758525660000|2025-09-22 07:21:00|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.84|14
1758525670000|2025-09-22 07:21:10|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|24
1758525680000|2025-09-22 07:21:20|228.92||228.87||228.92||228.87||25
1758525690000|2025-09-22 07:21:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|5
1758525710000|2025-09-22 07:21:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.64|72
1758525720000|2025-09-22 07:22:00|228.72|228.64|228.77|228.64|228.77|228.69|228.72|228.64|23
1758525730000|2025-09-22 07:22:10|228.72|228.54|228.52|228.44|228.72|228.54|228.52|228.44|110
1758525740000|2025-09-22 07:22:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|1
1758525750000|2025-09-22 07:22:30|228.52|228.44|228.37|228.29|228.52|228.44|228.32|228.24|24
1758525760000|2025-09-22 07:22:40|228.32|228.24|228.32|228.24|228.37|228.24|228.32|228.24|4
1758525770000|2025-09-22 07:22:50|228.37|228.29|228.32|228.24|228.42|228.34|228.32|228.24|13
1758525780000|2025-09-22 07:23:00|228.37|228.29|228.42|228.34|228.47|228.39|228.32|228.24|40
1758525790000|2025-09-22 07:23:10|228.47|228.39|228.47|228.34|228.47|228.39|228.42|228.34|27
1758525800000|2025-09-22 07:23:20||228.39||228.39||228.39||228.39|26
1758525810000|2025-09-22 07:23:30|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|9
1758525820000|2025-09-22 07:23:40|228.72|228.59|228.82|228.74|228.82|228.74|228.72|228.59|285
1758525830000|2025-09-22 07:23:50|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|29
1758525840000|2025-09-22 07:24:00|228.77|228.69|228.67|228.59|228.77|228.69|228.67|228.59|91
1758525850000|2025-09-22 07:24:10|228.72|228.64|228.77|228.64|228.77|228.64|228.67|228.59|21
1758525860000|2025-09-22 07:24:20|228.82|228.69|228.87|228.79|228.87|228.79|228.82|228.69|34
1758525870000|2025-09-22 07:24:30|228.82|228.74|228.77|228.64|228.82|228.74|228.72|228.64|47
1758525880000|2025-09-22 07:24:40|228.72|228.69|228.67|228.59|228.72|228.69|228.67|228.59|6
1758525890000|2025-09-22 07:24:50|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|7
1758525900000|2025-09-22 07:25:00|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|14
1758525910000|2025-09-22 07:25:10|228.72|228.54|228.72|228.64|228.72|228.64|228.67|228.54|4
1758525920000|2025-09-22 07:25:20|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|22
1758525940000|2025-09-22 07:25:40|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|145
1758525950000|2025-09-22 07:25:50|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.74|62
1758525960000|2025-09-22 07:26:00|228.77|228.64|228.82|228.74|228.82|228.74|228.77|228.64|173
1758525970000|2025-09-22 07:26:10||228.69||228.74||228.74||228.69|5
1758525980000|2025-09-22 07:26:20|228.77|228.69|228.82|228.74|228.87|228.79|228.77|228.69|99
1758525990000|2025-09-22 07:26:30|||||||||84
1758526000000|2025-09-22 07:26:40|228.77|228.69|228.77|228.64|228.77|228.69|228.67|228.59|125
1758526010000|2025-09-22 07:26:50|228.92|228.69|229.02|228.94|229.02|228.94|228.92|228.69|717
1758526020000|2025-09-22 07:27:00|229.07|228.99|228.97|228.89|229.07|228.99|228.97|228.89|116
1758526030000|2025-09-22 07:27:10|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|55
1758526040000|2025-09-22 07:27:20|228.92|228.79|228.82|228.74|228.92|228.79|228.82|228.74|48
1758526050000|2025-09-22 07:27:30|228.77|228.69|228.82|228.74|228.82|228.74|228.72|228.64|33
1758526060000|2025-09-22 07:27:40|228.77|228.69|228.77|228.69|228.82|228.69|228.72|228.64|18
1758526070000|2025-09-22 07:27:50|228.72|228.64|228.77|228.69|228.82|228.74|228.72|228.64|12
1758526080000|2025-09-22 07:28:00|228.72|228.59|228.72|228.64|228.72|228.64|228.72|228.59|18
1758526090000|2025-09-22 07:28:10|228.62|228.49|228.57|228.49|228.62|228.49|228.57|228.49|71
1758526100000|2025-09-22 07:28:20|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|35
1758526110000|2025-09-22 07:28:30|228.52|228.44|228.52|228.39|228.52|228.44|228.47|228.39|28
1758526120000|2025-09-22 07:28:40|228.47|228.34|228.47|228.39|228.47|228.39|228.47|228.34|130
1758526130000|2025-09-22 07:28:50||228.34||228.39||228.39||228.34|22
1758526140000|2025-09-22 07:29:00|228.42|228.34|228.32|228.24|228.42|228.34|228.32|228.24|60
1758526150000|2025-09-22 07:29:10|228.37|228.19|228.37|228.29|228.37|228.29|228.37|228.19|23
1758526160000|2025-09-22 07:29:20|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|11
1758526170000|2025-09-22 07:29:30|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|101
1758526180000|2025-09-22 07:29:40|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.29|38
1758526190000|2025-09-22 07:29:50|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.29|36
1758526200000|2025-09-22 07:30:00|228.57|228.49|228.62|228.54|228.67|228.59|228.57|228.44|69
1758526210000|2025-09-22 07:30:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|18
1758526220000|2025-09-22 07:30:20|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|8
1758526230000|2025-09-22 07:30:30||228.44||228.49||228.49||228.44|14
1758526240000|2025-09-22 07:30:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|3
1758526250000|2025-09-22 07:30:50|228.57|228.49|228.47|228.39|228.57|228.49|228.47|228.34|52
1758526260000|2025-09-22 07:31:00|228.42|228.34|228.52|228.44|228.52|228.44|228.42|228.34|55
1758526270000|2025-09-22 07:31:10|228.57|228.39|228.47|228.39|228.57|228.39|228.47|228.39|15
1758526280000|2025-09-22 07:31:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.39|4
1758526290000|2025-09-22 07:31:30|228.47|228.39|228.47|228.39|228.52|228.44|228.47|228.39|9
1758526300000|2025-09-22 07:31:40|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|111
1758526310000|2025-09-22 07:31:50|||||||||46
1758526320000|2025-09-22 07:32:00|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|145
1758526330000|2025-09-22 07:32:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|58
1758526340000|2025-09-22 07:32:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|195
1758526350000|2025-09-22 07:32:30|228.87|228.79|228.87|228.79|228.92|228.79|228.82|228.74|44
1758526360000|2025-09-22 07:32:40|228.82|228.74|228.62|228.54|228.82|228.74|228.62|228.49|315
1758526370000|2025-09-22 07:32:50|228.57|228.49|228.67|228.54|228.67|228.54|228.57|228.49|24
1758526380000|2025-09-22 07:33:00|228.62|228.49|228.42|228.34|228.62|228.49|228.42|228.34|52
1758526390000|2025-09-22 07:33:10|228.47|228.39|228.57|228.49|228.57|228.49|228.47|228.39|15
1758526400000|2025-09-22 07:33:20|228.52|228.39|228.57|228.49|228.57|228.49|228.52|228.39|87
1758526410000|2025-09-22 07:33:30|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|11
1758526420000|2025-09-22 07:33:40|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.34|19
1758526430000|2025-09-22 07:33:50|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|1
1758526440000|2025-09-22 07:34:00|228.57|228.39|228.57|228.49|228.57|228.49|228.57|228.39|14
1758526450000|2025-09-22 07:34:10|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|6
1758526460000|2025-09-22 07:34:20|228.42|228.34|228.42|228.34|228.47|228.39|228.42|228.34|19
1758526470000|2025-09-22 07:34:30|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.34|50
1758526480000|2025-09-22 07:34:40|228.52|228.34|228.47|228.39|228.52|228.39|228.47|228.34|5
1758526490000|2025-09-22 07:34:50|228.52||228.47||228.52||228.47||4
1758526500000|2025-09-22 07:35:00|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|27
1758526510000|2025-09-22 07:35:10|228.62|228.44|228.57|228.49|228.67|228.59|228.57|228.44|46
1758526520000|2025-09-22 07:35:20|228.47|228.39|228.47|228.39|228.52|228.39|228.42|228.34|60
1758526530000|2025-09-22 07:35:30|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.39|83
1758526540000|2025-09-22 07:35:40|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.34|27
1758526560000|2025-09-22 07:36:00|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|118
1758526570000|2025-09-22 07:36:10|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|20
1758526580000|2025-09-22 07:36:20|228.57|228.49|228.72|228.64|228.72|228.64|228.57|228.49|24
1758526590000|2025-09-22 07:36:30|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|49
1758526600000|2025-09-22 07:36:40|228.62|228.59|228.67|228.59|228.67|228.59|228.62|228.54|22
1758526610000|2025-09-22 07:36:50||228.54||228.54||228.54||228.54|3
1758526620000|2025-09-22 07:37:00|228.57|228.59|228.57|228.49|228.57|228.59|228.57|228.49|16
1758526630000|2025-09-22 07:37:10|228.62|228.54|228.67|228.59|228.72|228.64|228.62|228.54|35
1758526640000|2025-09-22 07:37:20|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.59|25
1758526650000|2025-09-22 07:37:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|100
1758526660000|2025-09-22 07:37:40|||||||||88
1758526670000|2025-09-22 07:37:50|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.69|54
1758526680000|2025-09-22 07:38:00|228.77|228.69|228.72|228.64|228.77|228.69|228.67|228.59|80
1758526690000|2025-09-22 07:38:10|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.69|32
1758526710000|2025-09-22 07:38:30|228.72|228.64|228.67|228.59|228.72|228.69|228.67|228.59|24
1758526720000|2025-09-22 07:38:40|||||||||4
1758526730000|2025-09-22 07:38:50|228.62|228.54|228.62|228.54|228.67|228.54|228.62|228.54|6
1758526740000|2025-09-22 07:39:00|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|26
1758526750000|2025-09-22 07:39:10|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|43
1758526760000|2025-09-22 07:39:20|228.47|228.29|228.42|228.34|228.47|228.34|228.37|228.29|64
1758526770000|2025-09-22 07:39:30|228.47||228.42||228.47||228.42||35
1758526780000|2025-09-22 07:39:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|3
1758526790000|2025-09-22 07:39:50|228.52|228.34|228.42|228.34|228.52|228.34|228.42|228.34|116
1758526800000|2025-09-22 07:40:00|228.37|228.29|228.42|228.29|228.42|228.34|228.37|228.29|93
1758526810000|2025-09-22 07:40:10|228.52|228.34|228.47|228.34|228.52|228.44|228.47|228.29|40
1758526820000|2025-09-22 07:40:20|228.42|228.39|228.42|228.29|228.42|228.39|228.37|228.29|40
1758526830000|2025-09-22 07:40:30|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.34|11
1758526840000|2025-09-22 07:40:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|6
1758526850000|2025-09-22 07:40:50|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|26
1758526860000|2025-09-22 07:41:00||228.24||228.29||228.29||228.24|8
1758526870000|2025-09-22 07:41:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|7
1758526880000|2025-09-22 07:41:20|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.24|132
1758526890000|2025-09-22 07:41:30|228.37|228.29|228.42|228.29|228.42|228.34|228.37|228.29|33
1758526900000|2025-09-22 07:41:40|228.37|228.39|228.47|228.34|228.47|228.39|228.37|228.34|96
1758526910000|2025-09-22 07:41:50|228.42|228.39|228.42|228.34|228.47|228.39|228.42|228.34|59
1758526920000|2025-09-22 07:42:00|||||||||34
1758526930000|2025-09-22 07:42:10|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|33
1758526950000|2025-09-22 07:42:30|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|78
1758526960000|2025-09-22 07:42:40|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.44|43
1758526980000|2025-09-22 07:43:00|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|119
1758526990000|2025-09-22 07:43:10|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|29
1758527000000|2025-09-22 07:43:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|26
1758527010000|2025-09-22 07:43:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|3
1758527020000|2025-09-22 07:43:40|||||||||1
1758527030000|2025-09-22 07:43:50|||||||||10
1758527040000|2025-09-22 07:44:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|39
1758527050000|2025-09-22 07:44:10|228.57|228.49|228.67|228.59|228.67|228.59|228.57|228.49|51
1758527070000|2025-09-22 07:44:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|35
1758527080000|2025-09-22 07:44:40|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|35
1758527100000|2025-09-22 07:45:00|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|81
1758527110000|2025-09-22 07:45:10|228.57|228.49|228.47|228.39|228.57|228.49|228.47|228.39|7
1758527120000|2025-09-22 07:45:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|1
1758527130000|2025-09-22 07:45:30|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|20
1758527140000|2025-09-22 07:45:40||228.39||228.44||228.44||228.39|5
1758527150000|2025-09-22 07:45:50||228.39||228.39||228.44||228.39|2
1758527160000|2025-09-22 07:46:00|228.47|228.44|228.37|228.29|228.47|228.44|228.37|228.24|9
1758527170000|2025-09-22 07:46:10|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|48
1758527180000|2025-09-22 07:46:20|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|20
1758527190000|2025-09-22 07:46:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|11
1758527200000|2025-09-22 07:46:40|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|1
1758527210000|2025-09-22 07:46:50|228.17|228.09|228.17|228.09|228.22|228.14|228.17|228.09|173
1758527220000|2025-09-22 07:47:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|18
1758527230000|2025-09-22 07:47:10|228.17|228.09|228.22|228.14|228.27|228.19|228.17|228.09|18
1758527250000|2025-09-22 07:47:30|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|13
1758527260000|2025-09-22 07:47:40|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|15
1758527280000|2025-09-22 07:48:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|109
1758527290000|2025-09-22 07:48:10|228.22|228.14|228.27|228.19|228.27|228.19|228.17|228.09|35
1758527300000|2025-09-22 07:48:20|228.22|228.14|228.22|228.14|228.27|228.14|228.22|228.14|12
1758527310000|2025-09-22 07:48:30||228.09||228.09||228.09||228.09|10
1758527320000|2025-09-22 07:48:40|228.27|228.14|228.32|228.19|228.37|228.24|228.27|228.09|101
1758527330000|2025-09-22 07:48:50|228.27||228.27||228.27||228.27||4
1758527340000|2025-09-22 07:49:00|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|27
1758527350000|2025-09-22 07:49:10|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.34|6
1758527360000|2025-09-22 07:49:20|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|55
1758527370000|2025-09-22 07:49:30|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|16
1758527380000|2025-09-22 07:49:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|2
1758527390000|2025-09-22 07:49:50|228.52|228.44|228.52|228.44|228.57|228.44|228.52|228.39|8
1758527400000|2025-09-22 07:50:00|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|2
1758527410000|2025-09-22 07:50:10|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|2
1758527420000|2025-09-22 07:50:20|228.57|228.49|228.57|228.49|228.62|228.54|228.57|228.49|69
1758527430000|2025-09-22 07:50:30|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|4
1758527440000|2025-09-22 07:50:40|228.62|228.54|228.77|228.69|228.77|228.69|228.62|228.54|14
1758527450000|2025-09-22 07:50:50|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|13
1758527460000|2025-09-22 07:51:00|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|10
1758527470000|2025-09-22 07:51:10|228.82|228.74|228.82|228.69|228.82|228.79|228.82|228.69|19
1758527480000|2025-09-22 07:51:20|228.77|228.64|228.72|228.64|228.77|228.64|228.72|228.64|7
1758527490000|2025-09-22 07:51:30|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|24
1758527500000|2025-09-22 07:51:40|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|2
1758527510000|2025-09-22 07:51:50||228.64||228.69||228.69||228.64|32
1758527520000|2025-09-22 07:52:00|228.67|228.64|228.67|228.59|228.67|228.64|228.67|228.54|41
1758527530000|2025-09-22 07:52:10||228.54||228.59||228.59||228.54|79
1758527540000|2025-09-22 07:52:20|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|31
1758527550000|2025-09-22 07:52:30|228.82|228.74|228.82|228.74|228.87|228.74|228.82|228.74|11
1758527560000|2025-09-22 07:52:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|70
1758527570000|2025-09-22 07:52:50||228.74||228.79||228.79||228.74|4
1758527580000|2025-09-22 07:53:00|228.82|228.74|228.72|228.64|228.82|228.74|228.72|228.64|75
1758527590000|2025-09-22 07:53:10|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.64|106
1758527600000|2025-09-22 07:53:20|228.77|228.69|228.77|228.69|228.82|228.74|228.77|228.69|19
1758527610000|2025-09-22 07:53:30|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|8
1758527620000|2025-09-22 07:53:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|4
1758527630000|2025-09-22 07:53:50|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|14
1758527640000|2025-09-22 07:54:00|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|24
1758527650000|2025-09-22 07:54:10||228.64||228.69||228.69||228.64|1
1758527660000|2025-09-22 07:54:20|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|64
1758527670000|2025-09-22 07:54:30|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|54
1758527680000|2025-09-22 07:54:40|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.69|52
1758527690000|2025-09-22 07:54:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|4
1758527700000|2025-09-22 07:55:00|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|64
1758527710000|2025-09-22 07:55:10|228.77|228.69|228.62|228.54|228.77|228.69|228.62|228.49|100
1758527720000|2025-09-22 07:55:20||228.49||228.54||228.54||228.49|2
1758527730000|2025-09-22 07:55:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.54|60
1758527740000|2025-09-22 07:55:40|228.72|228.64|228.82|228.74|228.82|228.74|228.72|228.64|72
1758527750000|2025-09-22 07:55:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|2
1758527760000|2025-09-22 07:56:00|||||||||2
1758527780000|2025-09-22 07:56:20|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|7
1758527790000|2025-09-22 07:56:30|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|8
1758527800000|2025-09-22 07:56:40|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|22
1758527810000|2025-09-22 07:56:50|||||||||20
1758527820000|2025-09-22 07:57:00|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|6
1758527830000|2025-09-22 07:57:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|222
1758527840000|2025-09-22 07:57:20|||||||||14
1758527850000|2025-09-22 07:57:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|2
1758527860000|2025-09-22 07:57:40|228.97|228.89|229.02|228.94|229.07|228.94|228.97|228.89|22
1758527870000|2025-09-22 07:57:50|229.07|228.89|228.97|228.89|229.07|228.89|228.97|228.89|19
1758527880000|2025-09-22 07:58:00|229.02|228.84|228.92|228.84|229.02|228.84|228.92|228.84|18
1758527890000|2025-09-22 07:58:10|||||||||1
1758527900000|2025-09-22 07:58:20|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.84|45
1758527910000|2025-09-22 07:58:30|228.92|228.79|228.92|228.84|228.97|228.84|228.87|228.79|53
1758527930000|2025-09-22 07:58:50|228.97||228.97||228.97||228.97||2
1758527940000|2025-09-22 07:59:00|228.92|228.79|228.92|228.79|228.92|228.79|228.87|228.79|10
1758527950000|2025-09-22 07:59:10|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|7
1758527960000|2025-09-22 07:59:20|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|4
1758527970000|2025-09-22 07:59:30|228.97||228.92||228.97||228.92||16
1758527980000|2025-09-22 07:59:40|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|4
1758527990000|2025-09-22 07:59:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|2
1758528000000|2025-09-22 08:00:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|80
1758528010000|2025-09-22 08:00:10|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|58
1758528020000|2025-09-22 08:00:20|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|18
1758528030000|2025-09-22 08:00:30|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|23
1758528040000|2025-09-22 08:00:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.94|7
1758528050000|2025-09-22 08:00:50|229.12||229.12||229.12||229.07||3
1758528060000|2025-09-22 08:01:00||229.04||229.04||229.04||228.99|10
1758528070000|2025-09-22 08:01:10|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|105
1758528080000|2025-09-22 08:01:20|229.12|228.94|229.12|228.99|229.12|229.04|229.12|228.94|32
1758528090000|2025-09-22 08:01:30|229.17|229.04|229.12|229.04|229.22|229.14|229.12|229.04|154
1758528100000|2025-09-22 08:01:40|||||||||8
1758528110000|2025-09-22 08:01:50|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|6
1758528120000|2025-09-22 08:02:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|11
1758528130000|2025-09-22 08:02:10|229.17|229.09|229.17|229.09|229.22|229.14|229.17|229.09|74
1758528140000|2025-09-22 08:02:20|||||||||35
1758528150000|2025-09-22 08:02:30|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|7
1758528160000|2025-09-22 08:02:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1758528170000|2025-09-22 08:02:50|229.17|229.09|229.17|229.09|229.17|229.14|229.17|229.09|2
1758528180000|2025-09-22 08:03:00|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|13
1758528190000|2025-09-22 08:03:10|229.27|229.09|229.22|229.09|229.27|229.14|229.22|229.09|19
1758528200000|2025-09-22 08:03:20|229.17|229.04|229.22|229.14|229.22|229.14|229.17|229.04|89
1758528210000|2025-09-22 08:03:30|229.27||229.22||229.27||229.22||1
1758528220000|2025-09-22 08:03:40|229.27||229.27||229.27||229.22||1
1758528230000|2025-09-22 08:03:50|229.22|229.09|229.17|229.09|229.27|229.09|229.17|229.09|65
1758528240000|2025-09-22 08:04:00|229.22|229.04|229.12|229.04|229.22|229.04|229.12|229.04|3
1758528250000|2025-09-22 08:04:10|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|1
1758528260000|2025-09-22 08:04:20|229.17|229.14|229.32|229.24|229.32|229.24|229.17|229.14|61
1758528280000|2025-09-22 08:04:40|229.37||229.32||229.37||229.32||3
1758528290000|2025-09-22 08:04:50|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.19|18
1758528300000|2025-09-22 08:05:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|6
1758528310000|2025-09-22 08:05:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1758528320000|2025-09-22 08:05:20|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.14|18
1758528330000|2025-09-22 08:05:30|229.32|229.19|229.27|229.19|229.32|229.24|229.27|229.19|2
1758528340000|2025-09-22 08:05:40|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|2
1758528350000|2025-09-22 08:05:50|229.37||229.32||229.37||229.32||4
1758528360000|2025-09-22 08:06:00|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|42
1758528390000|2025-09-22 08:06:30|229.37|229.29|229.42|229.34|229.47|229.39|229.37|229.29|202
1758528400000|2025-09-22 08:06:40|229.37|229.29|229.42|229.34|229.47|229.34|229.37|229.29|88
1758528410000|2025-09-22 08:06:50|229.47||229.42||229.47||229.42||1
1758528420000|2025-09-22 08:07:00|229.47|229.29|229.42|229.29|229.47|229.29|229.37|229.29|9
1758528430000|2025-09-22 08:07:10|229.37||229.42||229.42||229.37||2
1758528440000|2025-09-22 08:07:20|229.47|229.34|229.42|229.34|229.47|229.34|229.42|229.34|1
1758528450000|2025-09-22 08:07:30|229.47||229.42||229.47||229.42||2
1758528460000|2025-09-22 08:07:40|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|10
1758528470000|2025-09-22 08:07:50||229.39||229.39||229.39||229.39|0
1758528480000|2025-09-22 08:08:00|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|1
1758528490000|2025-09-22 08:08:10|229.37|229.29|229.27|229.14|229.37|229.29|229.27|229.14|116
1758528500000|2025-09-22 08:08:20|229.32|229.19|229.27|229.19|229.32|229.24|229.27|229.14|1
1758528510000|2025-09-22 08:08:30||229.14||229.19||229.19||229.14|0
1758528530000|2025-09-22 08:08:50|229.32||229.27||229.32||229.27||2
1758528540000|2025-09-22 08:09:00|||||||||3
1758528550000|2025-09-22 08:09:10|||||||||1
1758528560000|2025-09-22 08:09:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|114
1758528570000|2025-09-22 08:09:30|||||||||82
1758528590000|2025-09-22 08:09:50|229.32|229.14|229.27|229.19|229.32|229.19|229.27|229.14|30
1758528600000|2025-09-22 08:10:00|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|1
1758528610000|2025-09-22 08:10:10|229.27||229.27||229.32||229.27||1
1758528620000|2025-09-22 08:10:20|229.22|229.14|229.32|229.19|229.32|229.19|229.22|229.14|25
1758528630000|2025-09-22 08:10:30|229.27||229.27||229.32||229.27||3
1758528640000|2025-09-22 08:10:40|229.22|229.14|229.32|229.24|229.32|229.24|229.22|229.14|3
1758528650000|2025-09-22 08:10:50|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|1
1758528660000|2025-09-22 08:11:00||229.29||229.29||229.29||229.29|0
1758528670000|2025-09-22 08:11:10|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|161
1758528680000|2025-09-22 08:11:20|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|8
1758528690000|2025-09-22 08:11:30|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.29|3
1758528700000|2025-09-22 08:11:40||229.29||229.29||229.29||229.29|0
1758528710000|2025-09-22 08:11:50||229.34||229.34||229.34||229.34|0
1758528720000|2025-09-22 08:12:00|229.47|229.39|229.37|229.29|229.47|229.39|229.37|229.29|5
1758528730000|2025-09-22 08:12:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|56
1758528740000|2025-09-22 08:12:20|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.34|4
1758528750000|2025-09-22 08:12:30||229.39||229.44||229.44||229.39|0
1758528760000|2025-09-22 08:12:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|30
1758528770000|2025-09-22 08:12:50|229.62||229.62||229.62||229.62||2
1758528780000|2025-09-22 08:13:00|229.57||229.57||229.57||229.57||0
1758528790000|2025-09-22 08:13:10|||||||||20
1758528800000|2025-09-22 08:13:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|43
1758528820000|2025-09-22 08:13:40|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|49
1758528830000|2025-09-22 08:13:50|||||||||1
1758528840000|2025-09-22 08:14:00|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|90
1758528850000|2025-09-22 08:14:10|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|0
1758528860000|2025-09-22 08:14:20|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|1
1758528870000|2025-09-22 08:14:30|229.67||229.67||229.67||229.62||21
1758528880000|2025-09-22 08:14:40|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|1
1758528890000|2025-09-22 08:14:50|229.67|229.59|229.72|229.59|229.72|229.64|229.62|229.59|16
1758528900000|2025-09-22 08:15:00|229.67|229.54|229.62|229.54|229.72|229.54|229.62|229.54|22
1758528910000|2025-09-22 08:15:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|3
1758528920000|2025-09-22 08:15:20|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|9
1758528930000|2025-09-22 08:15:30|229.67|229.59|229.67|229.59|229.67|229.64|229.67|229.59|6
1758528940000|2025-09-22 08:15:40|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|3
1758528950000|2025-09-22 08:15:50|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|1
1758528960000|2025-09-22 08:16:00|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|99
1758528970000|2025-09-22 08:16:10|229.67||229.62||229.67||229.62||1
1758528980000|2025-09-22 08:16:20|||||||||1
1758528990000|2025-09-22 08:16:30|229.67||229.62||229.67||229.62||0
1758529030000|2025-09-22 08:17:10|229.67||229.67||229.67||229.67||4
1758529040000|2025-09-22 08:17:20|229.62||229.67||229.67||229.62||0
1758529050000|2025-09-22 08:17:30||229.59||229.59||229.59||229.59|0
1758529060000|2025-09-22 08:17:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|9
1758529070000|2025-09-22 08:17:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1758529080000|2025-09-22 08:18:00|229.82||229.82||229.82||229.77||9
1758529090000|2025-09-22 08:18:10|229.77|229.64|229.72|229.64|229.82|229.64|229.72|229.64|6
1758529100000|2025-09-22 08:18:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|31
1758529110000|2025-09-22 08:18:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|26
1758529120000|2025-09-22 08:18:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|19
1758529130000|2025-09-22 08:18:50||229.59||229.59||229.64||229.59|0
1758529140000|2025-09-22 08:19:00|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|0
1758529150000|2025-09-22 08:19:10|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|12
1758529160000|2025-09-22 08:19:20|229.62||229.62||229.67||229.62||0
1758529170000|2025-09-22 08:19:30|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|7
1758529180000|2025-09-22 08:19:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|58
1758529190000|2025-09-22 08:19:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|1
1758529200000|2025-09-22 08:20:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|6
1758529210000|2025-09-22 08:20:10||229.69||229.74||229.74||229.69|23
1758529220000|2025-09-22 08:20:20|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|3
1758529230000|2025-09-22 08:20:30||229.69||229.69||229.74||229.69|4
1758529240000|2025-09-22 08:20:40|229.77||229.82||229.82||229.77||6
1758529250000|2025-09-22 08:20:50|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|3
1758529260000|2025-09-22 08:21:00|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|13
1758529270000|2025-09-22 08:21:10|229.77|229.74|229.77|229.64|229.77|229.74|229.77|229.64|17
1758529280000|2025-09-22 08:21:20|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.64|3
1758529290000|2025-09-22 08:21:30||229.64||229.64||229.69||229.64|2
1758529300000|2025-09-22 08:21:40||229.69||229.64||229.69||229.64|0
1758529310000|2025-09-22 08:21:50||229.69||229.64||229.69||229.64|1
1758529320000|2025-09-22 08:22:00|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|3
1758529330000|2025-09-22 08:22:10|229.82|229.64|229.72|229.64|229.82|229.69|229.72|229.64|2
1758529340000|2025-09-22 08:22:20|229.77||229.77||229.77||229.72||3
1758529350000|2025-09-22 08:22:30|229.72||229.72||229.72||229.72||0
1758529360000|2025-09-22 08:22:40|229.77||229.77||229.77||229.77||0
1758529370000|2025-09-22 08:22:50||229.69||229.64||229.69||229.64|0
1758529380000|2025-09-22 08:23:00|229.72||229.72||229.72||229.72||0
1758529400000|2025-09-22 08:23:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|26
1758529410000|2025-09-22 08:23:30|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|14
1758529420000|2025-09-22 08:23:40|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|45
1758529430000|2025-09-22 08:23:50|||||||||7
1758529440000|2025-09-22 08:24:00|229.82||229.82||229.82||229.82||7
1758529450000|2025-09-22 08:24:10|229.77||229.77||229.77||229.77||6
1758529460000|2025-09-22 08:24:20|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|82
1758529470000|2025-09-22 08:24:30||229.69||229.69||229.69||229.69|4
1758529480000|2025-09-22 08:24:40|229.87|229.74|229.82|229.74|229.87|229.79|229.82|229.69|150
1758529490000|2025-09-22 08:24:50|229.87|229.69|229.77|229.69|229.87|229.69|229.77|229.69|20
1758529500000|2025-09-22 08:25:00|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|5
1758529510000|2025-09-22 08:25:10|229.92|229.79|229.92|229.84|229.92|229.84|229.92|229.79|8
1758529520000|2025-09-22 08:25:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|17
1758529530000|2025-09-22 08:25:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|116
1758529540000|2025-09-22 08:25:40||229.84||229.84||229.84||229.84|0
1758529550000|2025-09-22 08:25:50|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|4
1758529560000|2025-09-22 08:26:00|229.92|229.74|229.87|229.79|229.92|229.79|229.82|229.74|184
1758529570000|2025-09-22 08:26:10|||||||||2
1758529580000|2025-09-22 08:26:20|229.92|229.74|229.87|229.79|229.92|229.84|229.87|229.74|7
1758529590000|2025-09-22 08:26:30|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|1
1758529600000|2025-09-22 08:26:40|229.97|229.84|229.97|229.84|229.97|229.89|229.97|229.84|3
1758529610000|2025-09-22 08:26:50|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|2
1758529620000|2025-09-22 08:27:00|229.97||229.97||229.97||229.92||5
1758529630000|2025-09-22 08:27:10|229.92|229.79|229.92|229.79|229.92|229.79|229.87|229.79|7
1758529640000|2025-09-22 08:27:20|229.87|229.84|229.97|229.89|229.97|229.89|229.87|229.79|18
1758529650000|2025-09-22 08:27:30|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|13
1758529660000|2025-09-22 08:27:40|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|4
1758529670000|2025-09-22 08:27:50|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|4
1758529680000|2025-09-22 08:28:00|230.02||230.02||230.02||230.02||5
1758529690000|2025-09-22 08:28:10|229.97||229.97||229.97||229.97||0
1758529700000|2025-09-22 08:28:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|4
1758529710000|2025-09-22 08:28:30|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|33
1758529720000|2025-09-22 08:28:40|229.97||229.97||229.97||229.97||1
1758529730000|2025-09-22 08:28:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|29
1758529740000|2025-09-22 08:29:00|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|5
1758529750000|2025-09-22 08:29:10|230.02||230.02||230.02||230.02||2
1758529760000|2025-09-22 08:29:20|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|5
1758529780000|2025-09-22 08:29:40|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|180
1758529790000|2025-09-22 08:29:50|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|104
1758529800000|2025-09-22 08:30:00||229.89||229.89||229.94||229.89|16
1758529810000|2025-09-22 08:30:10|229.97||230.02||230.02||229.97||3
1758529820000|2025-09-22 08:30:20|229.97|229.94|230.02|229.94|230.07|229.99|229.97|229.94|60
1758529830000|2025-09-22 08:30:30|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|2
1758529840000|2025-09-22 08:30:40||229.89||229.94||229.94||229.89|3
1758529850000|2025-09-22 08:30:50||229.89||229.89||229.94||229.89|2
1758529860000|2025-09-22 08:31:00|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.79|142
1758529870000|2025-09-22 08:31:10|229.97||229.97||229.97||229.97||16
1758529880000|2025-09-22 08:31:20|229.92||229.92||229.92||229.92||1
1758529890000|2025-09-22 08:31:30|||||||||4
1758529900000|2025-09-22 08:31:40|229.97|229.89|230.07|229.94|230.07|229.94|229.97|229.89|39
1758529910000|2025-09-22 08:31:50|230.02|229.99|230.07|229.99|230.17|230.09|230.02|229.99|97
1758529920000|2025-09-22 08:32:00|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|15
1758529930000|2025-09-22 08:32:10||229.99||230.04||230.04||229.99|0
1758529940000|2025-09-22 08:32:20|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|19
1758529950000|2025-09-22 08:32:30|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|4
1758529960000|2025-09-22 08:32:40|||||||||3
1758529970000|2025-09-22 08:32:50|230.02|229.94|230.12|230.04|230.12|230.04|230.02|229.94|53
1758529980000|2025-09-22 08:33:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|16
1758529990000|2025-09-22 08:33:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|11
1758530000000|2025-09-22 08:33:20|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|12
1758530010000|2025-09-22 08:33:30|230.12|229.99|230.02|229.89|230.12|230.04|230.02|229.89|17
1758530020000|2025-09-22 08:33:40|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|0
1758530030000|2025-09-22 08:33:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|3
1758530040000|2025-09-22 08:34:00|230.07|229.89|230.02|229.94|230.07|229.94|230.02|229.89|37
1758530060000|2025-09-22 08:34:20|||||||||2
1758530070000|2025-09-22 08:34:30|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|7
1758530080000|2025-09-22 08:34:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|25
1758530090000|2025-09-22 08:34:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|2
1758530100000|2025-09-22 08:35:00|230.02|229.94|229.92|229.84|230.02|229.94|229.92|229.84|48
1758530110000|2025-09-22 08:35:10|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|21
1758530120000|2025-09-22 08:35:20||229.79||229.84||229.84||229.79|0
1758530130000|2025-09-22 08:35:30|||||||||1
1758530140000|2025-09-22 08:35:40|229.97||229.97||229.97||229.97||11
1758530150000|2025-09-22 08:35:50|229.92||229.92||229.92||229.92||0
1758530160000|2025-09-22 08:36:00|230.02|229.89|229.97|229.84|230.02|229.94|229.92|229.84|7
1758530170000|2025-09-22 08:36:10|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|2
1758530180000|2025-09-22 08:36:20|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|3
1758530190000|2025-09-22 08:36:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|89
1758530200000|2025-09-22 08:36:40||229.69||229.74||229.74||229.69|8
1758530210000|2025-09-22 08:36:50|||||||||10
1758530230000|2025-09-22 08:37:10|||||||||1
1758530250000|2025-09-22 08:37:30|229.87||229.87||229.87||229.87||10
1758530260000|2025-09-22 08:37:40|229.92|229.79|229.92|229.79|229.92|229.84|229.92|229.74|15
1758530270000|2025-09-22 08:37:50||229.84||229.84||229.84||229.84|0
1758530290000|2025-09-22 08:38:10|229.97||229.92||229.97||229.92||3
1758530310000|2025-09-22 08:38:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1758530320000|2025-09-22 08:38:40|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|5
1758530330000|2025-09-22 08:38:50|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|10
1758530340000|2025-09-22 08:39:00||229.94||229.94||229.94||229.89|8
1758530350000|2025-09-22 08:39:10|230.07||230.02||230.07||230.02||5
1758530370000|2025-09-22 08:39:30|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|2
1758530380000|2025-09-22 08:39:40|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|0
1758530390000|2025-09-22 08:39:50|||||||||2
1758530400000|2025-09-22 08:40:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|9
1758530410000|2025-09-22 08:40:10|230.12|229.94|230.07|229.94|230.12|229.94|230.07|229.94|3
1758530420000|2025-09-22 08:40:20||229.99||229.99||229.99||229.94|0
1758530430000|2025-09-22 08:40:30||229.94||229.99||229.99||229.94|0
1758530440000|2025-09-22 08:40:40|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|5
1758530450000|2025-09-22 08:40:50|230.02||230.02||230.02||230.02||0
1758530460000|2025-09-22 08:41:00|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|18
1758530470000|2025-09-22 08:41:10|230.07|229.89|229.97|229.89|230.07|229.94|229.97|229.89|20
1758530480000|2025-09-22 08:41:20||229.84||229.89||229.89||229.84|1
1758530490000|2025-09-22 08:41:30|230.02||230.02||230.02||230.02||2
1758530500000|2025-09-22 08:41:40|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|1
1758530510000|2025-09-22 08:41:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1758530520000|2025-09-22 08:42:00|230.07||230.07||230.07||230.02||2
1758530530000|2025-09-22 08:42:10||229.99||229.99||229.99||229.99|0
1758530540000|2025-09-22 08:42:20||229.94||229.94||229.99||229.94|0
1758530550000|2025-09-22 08:42:30|230.17|229.99|230.17|230.09|230.17|230.09|230.17|229.99|6
1758530560000|2025-09-22 08:42:40|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|0
1758530570000|2025-09-22 08:42:50|230.12|229.99|230.07|229.94|230.12|229.99|230.07|229.94|5
1758530580000|2025-09-22 08:43:00||229.99||229.99||229.99||229.99|0
1758530590000|2025-09-22 08:43:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|2
1758530600000|2025-09-22 08:43:20||229.99||229.99||230.04||229.99|0
1758530610000|2025-09-22 08:43:30|230.07|230.04|230.07|229.99|230.07|230.04|230.07|229.99|1
1758530620000|2025-09-22 08:43:40|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|3
1758530630000|2025-09-22 08:43:50|230.02|229.94|230.02|229.89|230.07|229.94|230.02|229.89|3
1758530640000|2025-09-22 08:44:00|229.97|229.84|230.02|229.89|230.02|229.89|229.97|229.84|5
1758530650000|2025-09-22 08:44:10|229.97||229.97||229.97||229.97||0
1758530660000|2025-09-22 08:44:20|230.02||229.97||230.02||229.97||18
1758530680000|2025-09-22 08:44:40|||||||||9
1758530690000|2025-09-22 08:44:50|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|11
1758530700000|2025-09-22 08:45:00|230.02||230.07||230.07||230.02||0
1758530710000|2025-09-22 08:45:10|230.02||230.02||230.02||230.02||2
1758530720000|2025-09-22 08:45:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|8
1758530740000|2025-09-22 08:45:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1758530750000|2025-09-22 08:45:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|67
1758530760000|2025-09-22 08:46:00|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|1
1758530770000|2025-09-22 08:46:10|230.07|229.94|230.02|229.89|230.07|229.99|230.02|229.89|12
1758530780000|2025-09-22 08:46:20|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.84|0
1758530790000|2025-09-22 08:46:30|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|2
1758530800000|2025-09-22 08:46:40|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|1
1758530810000|2025-09-22 08:46:50|229.87||229.87||229.87||229.87||0
1758530820000|2025-09-22 08:47:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|1
1758530830000|2025-09-22 08:47:10||229.69||229.74||229.74||229.69|0
1758530840000|2025-09-22 08:47:20|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|3
1758530850000|2025-09-22 08:47:30||229.74||229.74||229.74||229.69|0
1758530860000|2025-09-22 08:47:40||229.69||229.69||229.69||229.69|0
1758530870000|2025-09-22 08:47:50|229.77||229.82||229.82||229.77||3
1758530880000|2025-09-22 08:48:00|229.77|229.64|229.67|229.59|229.77|229.64|229.67|229.59|34
1758530890000|2025-09-22 08:48:10|229.72|229.54|229.62|229.49|229.72|229.54|229.57|229.49|22
1758530900000|2025-09-22 08:48:20|229.57||229.57||229.62||229.57||0
1758530910000|2025-09-22 08:48:30|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|5
1758530920000|2025-09-22 08:48:40|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|1
1758530930000|2025-09-22 08:48:50|229.57||229.57||229.62||229.57||0
1758530940000|2025-09-22 08:49:00|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|2
1758530950000|2025-09-22 08:49:10|229.52||229.52||229.57||229.52||0
1758530960000|2025-09-22 08:49:20|||||||||565
1758530970000|2025-09-22 08:49:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1758530980000|2025-09-22 08:49:40||229.44||229.49||229.49||229.44|0
1758530990000|2025-09-22 08:49:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|5
1758531000000|2025-09-22 08:50:00|229.57|229.49|229.57|229.49|229.62|229.49|229.57|229.49|19
1758531010000|2025-09-22 08:50:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|15
1758531020000|2025-09-22 08:50:20|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|6
1758531030000|2025-09-22 08:50:30|229.57||229.57||229.62||229.57||0
1758531040000|2025-09-22 08:50:40|229.62||229.57||229.62||229.57||0
1758531050000|2025-09-22 08:50:50|229.62||229.62||229.62||229.62||0
1758531060000|2025-09-22 08:51:00|229.57||229.62||229.62||229.57||1
1758531070000|2025-09-22 08:51:10|229.57|229.44|229.57|229.44|229.57|229.49|229.52|229.44|38
1758531080000|2025-09-22 08:51:20|229.52||229.52||229.57||229.52||5
1758531090000|2025-09-22 08:51:30||229.39||229.39||229.39||229.39|1
1758531100000|2025-09-22 08:51:40|229.47||229.52||229.52||229.47||1
1758531110000|2025-09-22 08:51:50|229.47|229.44|229.52|229.39|229.52|229.44|229.47|229.39|8
1758531120000|2025-09-22 08:52:00|229.47|229.44|229.52|229.39|229.52|229.44|229.47|229.39|0
1758531130000|2025-09-22 08:52:10|229.47|229.44|229.52|229.39|229.52|229.44|229.47|229.39|0
1758531140000|2025-09-22 08:52:20||229.44||229.44||229.44||229.44|1
1758531150000|2025-09-22 08:52:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|2
1758531170000|2025-09-22 08:52:50||229.44||229.44||229.44||229.44|2
1758531180000|2025-09-22 08:53:00||229.49||229.44||229.49||229.44|0
1758531190000|2025-09-22 08:53:10||229.49||229.49||229.49||229.44|0
1758531230000|2025-09-22 08:53:50|229.62||229.62||229.62||229.62||65
1758531240000|2025-09-22 08:54:00|229.57||229.57||229.62||229.57||0
1758531250000|2025-09-22 08:54:10|229.62||229.57||229.62||229.57||0
1758531260000|2025-09-22 08:54:20|229.62||229.62||229.62||229.57||0
1758531270000|2025-09-22 08:54:30|229.67|229.54|229.67|229.54|229.67|229.59|229.67|229.49|4
1758531280000|2025-09-22 08:54:40||229.59||229.54||229.59||229.54|10
1758531290000|2025-09-22 08:54:50|229.57|229.59|229.57|229.49|229.62|229.59|229.57|229.49|34
1758531300000|2025-09-22 08:55:00|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|0
1758531310000|2025-09-22 08:55:10||229.54||229.54||229.54||229.54|0
1758531320000|2025-09-22 08:55:20|229.67|229.49|229.62|229.49|229.67|229.54|229.57|229.49|2
1758531330000|2025-09-22 08:55:30|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|0
1758531340000|2025-09-22 08:55:40|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|4
1758531350000|2025-09-22 08:55:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|5
1758531360000|2025-09-22 08:56:00|||||||||4
1758531370000|2025-09-22 08:56:10|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|3
1758531380000|2025-09-22 08:56:20||229.64||229.64||229.69||229.64|0
1758531390000|2025-09-22 08:56:30|229.72||229.72||229.72||229.72||0
1758531400000|2025-09-22 08:56:40|||||||||1
1758531410000|2025-09-22 08:56:50|229.77|229.69|229.67|229.59|229.77|229.69|229.67|229.59|5
1758531420000|2025-09-22 08:57:00|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|12
1758531430000|2025-09-22 08:57:10|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.44|3
1758531440000|2025-09-22 08:57:20|||||||||3
1758531450000|2025-09-22 08:57:30|229.52|229.39|229.47|229.39|229.52|229.44|229.47|229.39|8
1758531460000|2025-09-22 08:57:40|229.52||229.47||229.52||229.47||4
1758531470000|2025-09-22 08:57:50|229.52||229.47||229.52||229.47||5
1758531480000|2025-09-22 08:58:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|3
1758531490000|2025-09-22 08:58:10|||||||||2
1758531500000|2025-09-22 08:58:20|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.44|12
1758531510000|2025-09-22 08:58:30||229.44||229.44||229.49||229.44|0
1758531520000|2025-09-22 08:58:40|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.44|2
1758531530000|2025-09-22 08:58:50|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|8
1758531540000|2025-09-22 08:59:00|229.67|229.54|229.67|229.59|229.67|229.59|229.62|229.49|3
1758531550000|2025-09-22 08:59:10|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|1
1758531560000|2025-09-22 08:59:20|229.62|229.59|229.62|229.49|229.62|229.59|229.62|229.49|1
1758531570000|2025-09-22 08:59:30||229.54||229.49||229.54||229.49|28
1758531580000|2025-09-22 08:59:40||229.54||229.49||229.54||229.49|0
1758531590000|2025-09-22 08:59:50|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|1
1758531600000|2025-09-22 09:00:00|229.67|229.54|229.72|229.64|229.72|229.64|229.67|229.54|23
1758531610000|2025-09-22 09:00:10|229.67|229.59|229.62|229.54|229.72|229.59|229.62|229.54|1
1758531620000|2025-09-22 09:00:20||229.49||229.54||229.54||229.49|0
1758531630000|2025-09-22 09:00:30|229.67||229.62||229.67||229.62||12
1758531650000|2025-09-22 09:00:50|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|4
1758531670000|2025-09-22 09:01:10|229.67||229.67||229.67||229.67||1
1758531680000|2025-09-22 09:01:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|13
1758531690000|2025-09-22 09:01:30|229.62|229.49|229.57|229.44|229.62|229.49|229.57|229.44|20
1758531700000|2025-09-22 09:01:40||229.49||229.49||229.49||229.49|4
1758531710000|2025-09-22 09:01:50|229.62||229.62||229.62||229.57||9
1758531720000|2025-09-22 09:02:00|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|11
1758531730000|2025-09-22 09:02:10|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.54|8
1758531740000|2025-09-22 09:02:20|229.67||229.62||229.67||229.62||0
1758531750000|2025-09-22 09:02:30||229.49||229.54||229.54||229.49|3
1758531760000|2025-09-22 09:02:40||229.49||229.49||229.49||229.49|0
1758531770000|2025-09-22 09:02:50||229.54||229.49||229.54||229.49|0
1758531780000|2025-09-22 09:03:00|229.57|229.39|229.52|229.44|229.57|229.44|229.52|229.39|19
1758531790000|2025-09-22 09:03:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|7
1758531800000|2025-09-22 09:03:20|229.52||229.52||229.52||229.52||2
1758531810000|2025-09-22 09:03:30|229.47||229.52||229.52||229.47||0
1758531820000|2025-09-22 09:03:40|229.47||229.47||229.52||229.47||0
1758531830000|2025-09-22 09:03:50|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|32
1758531840000|2025-09-22 09:04:00|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|8
1758531850000|2025-09-22 09:04:10||229.29||229.34||229.34||229.29|6
1758531860000|2025-09-22 09:04:20|||||||||1
1758531870000|2025-09-22 09:04:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|8
1758531880000|2025-09-22 09:04:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1758531890000|2025-09-22 09:04:50|229.47|229.39|229.42|229.34|229.47|229.39|229.37|229.24|246
1758531900000|2025-09-22 09:05:00||229.29||229.29||229.34||229.29|1
1758531910000|2025-09-22 09:05:10|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|9
1758531920000|2025-09-22 09:05:20||229.34||229.34||229.34||229.29|1
1758531930000|2025-09-22 09:05:30||229.29||229.34||229.34||229.29|0
1758531940000|2025-09-22 09:05:40|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|2
1758531950000|2025-09-22 09:05:50|229.37|229.24|229.37|229.24|229.42|229.24|229.32|229.24|200
1758531960000|2025-09-22 09:06:00|229.32|229.19|229.32|229.24|229.37|229.24|229.27|229.19|62
1758531970000|2025-09-22 09:06:10||229.19||229.19||229.19||229.19|3
1758531980000|2025-09-22 09:06:20||229.24||229.24||229.24||229.24|0
1758531990000|2025-09-22 09:06:30||229.19||229.24||229.24||229.19|0
1758532000000|2025-09-22 09:06:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|16
1758532010000|2025-09-22 09:06:50|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.14|5
1758532020000|2025-09-22 09:07:00|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|0
1758532030000|2025-09-22 09:07:10|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|0
1758532040000|2025-09-22 09:07:20|229.32|229.24|229.27|229.14|229.32|229.24|229.27|229.14|6
1758532050000|2025-09-22 09:07:30|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|0
1758532060000|2025-09-22 09:07:40|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|9
1758532070000|2025-09-22 09:07:50|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|1
1758532080000|2025-09-22 09:08:00|229.22|229.19|229.32|229.24|229.32|229.24|229.22|229.19|5
1758532090000|2025-09-22 09:08:10|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|13
1758532100000|2025-09-22 09:08:20|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.14|6
1758532110000|2025-09-22 09:08:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1758532120000|2025-09-22 09:08:40|||||||||1
1758532130000|2025-09-22 09:08:50|229.27|229.14|229.27|229.14|229.27|229.19|229.22|229.14|69
1758532140000|2025-09-22 09:09:00||229.19||229.19||229.19||229.19|0
1758532150000|2025-09-22 09:09:10|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|370
1758532160000|2025-09-22 09:09:20|229.17||229.17||229.17||229.12||48
1758532170000|2025-09-22 09:09:30|229.12||229.12||229.17||229.12||3
1758532180000|2025-09-22 09:09:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|1
1758532190000|2025-09-22 09:09:50|229.22|229.04|229.12|229.04|229.22|229.04|229.12|229.04|19
1758532200000|2025-09-22 09:10:00|229.17|228.99|229.07|228.94|229.17|228.99|229.02|228.94|23
1758532210000|2025-09-22 09:10:10|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|1
1758532220000|2025-09-22 09:10:20|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|8
1758532230000|2025-09-22 09:10:30|229.07|229.04|229.12|229.04|229.12|229.04|229.07|228.99|8
1758532240000|2025-09-22 09:10:40||228.99||229.04||229.04||228.99|1
1758532250000|2025-09-22 09:10:50|229.02|228.99|229.07|228.94|229.07|228.99|229.02|228.94|296
1758532260000|2025-09-22 09:11:00|229.12|228.99|229.12|229.04|229.12|229.04|229.12|228.99|7
1758532270000|2025-09-22 09:11:10||228.99||228.99||229.04||228.99|3
1758532280000|2025-09-22 09:11:20||229.04||229.04||229.04||229.04|0
1758532290000|2025-09-22 09:11:30|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|12
1758532300000|2025-09-22 09:11:40||229.09||229.09||229.09||229.09|0
1758532310000|2025-09-22 09:11:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|12
1758532320000|2025-09-22 09:12:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|30
1758532330000|2025-09-22 09:12:10||229.09||229.14||229.14||229.09|1
1758532350000|2025-09-22 09:12:30||229.09||229.09||229.09||229.09|7
1758532360000|2025-09-22 09:12:40|229.17|229.04|229.12|228.99|229.17|229.04|229.07|228.99|138
1758532370000|2025-09-22 09:12:50|229.07|228.94|229.07|228.99|229.07|228.99|229.07|228.94|0
1758532380000|2025-09-22 09:13:00|229.12||229.12||229.12||229.07||4
1758532390000|2025-09-22 09:13:10|229.07|228.94|229.02|228.89|229.07|228.94|229.02|228.89|1
1758532400000|2025-09-22 09:13:20|228.97|228.84|228.97|228.89|228.97|228.89|228.97|228.84|0
1758532410000|2025-09-22 09:13:30||228.84||228.89||228.89||228.84|0
1758532420000|2025-09-22 09:13:40|229.02|228.79|228.92|228.79|229.02|228.79|228.92|228.79|237
1758532430000|2025-09-22 09:13:50|228.87|228.74|228.87|228.79|228.87|228.79|228.82|228.74|29
1758532450000|2025-09-22 09:14:10|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|11
1758532460000|2025-09-22 09:14:20|||||||||27
1758532470000|2025-09-22 09:14:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|2
1758532480000|2025-09-22 09:14:40|228.87|228.79|228.87|228.74|228.87|228.79|228.82|228.74|2
1758532490000|2025-09-22 09:14:50|228.82||228.82||228.82||228.82||0
1758532500000|2025-09-22 09:15:00|||||||||1
1758532520000|2025-09-22 09:15:20|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.79|1
1758532530000|2025-09-22 09:15:30|228.92|228.84|228.82|228.74|228.92|228.84|228.82|228.74|41
1758532540000|2025-09-22 09:15:40||228.69||228.74||228.74||228.69|2
1758532550000|2025-09-22 09:15:50||228.69||228.74||228.74||228.69|0
1758532560000|2025-09-22 09:16:00|228.87|228.79|228.87|228.74|228.87|228.79|228.82|228.74|7
1758532570000|2025-09-22 09:16:10|228.92|228.79|228.92|228.79|228.92|228.84|228.92|228.74|2
1758532580000|2025-09-22 09:16:20|228.87|228.84|228.87|228.79|228.92|228.84|228.87|228.79|0
1758532590000|2025-09-22 09:16:30||228.74||228.79||228.79||228.74|0
1758532600000|2025-09-22 09:16:40|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|17
1758532610000|2025-09-22 09:16:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|3
1758532620000|2025-09-22 09:17:00|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|9
1758532630000|2025-09-22 09:17:10||228.99||228.94||228.99||228.94|0
1758532640000|2025-09-22 09:17:20|229.02|228.99|229.12|228.99|229.12|229.04|229.02|228.99|16
1758532650000|2025-09-22 09:17:30|229.07|228.94|229.07|228.94|229.07|228.94|229.02|228.94|5
1758532660000|2025-09-22 09:17:40|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|1
1758532670000|2025-09-22 09:17:50|229.02|228.94|229.02|228.89|229.02|228.94|229.02|228.89|23
1758532680000|2025-09-22 09:18:00|228.97|228.94|229.02|228.89|229.02|228.94|228.97|228.89|2
1758532690000|2025-09-22 09:18:10||228.94||228.94||228.94||228.94|0
1758532700000|2025-09-22 09:18:20||228.89||228.89||228.94||228.89|0
1758532710000|2025-09-22 09:18:30||228.94||228.89||228.94||228.89|2
1758532720000|2025-09-22 09:18:40||228.94||228.94||228.94||228.89|0
1758532730000|2025-09-22 09:18:50|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|14
1758532740000|2025-09-22 09:19:00|229.07||229.07||229.07||229.02||0
1758532750000|2025-09-22 09:19:10|229.02|228.99|229.07|228.94|229.07|228.99|229.02|228.94|1
1758532760000|2025-09-22 09:19:20||228.99||228.99||228.99||228.99|0
1758532770000|2025-09-22 09:19:30|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|3
1758532780000|2025-09-22 09:19:40|229.02||228.97||229.02||228.97||0
1758532800000|2025-09-22 09:20:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|4
1758532810000|2025-09-22 09:20:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|0
1758532820000|2025-09-22 09:20:20|228.97||228.97||228.97||228.92||2
1758532830000|2025-09-22 09:20:30|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|0
1758532840000|2025-09-22 09:20:40|228.97|228.79|228.87|228.79|228.97|228.79|228.87|228.79|0
1758532850000|2025-09-22 09:20:50|228.92|228.84|228.97|228.89|228.97|228.89|228.87|228.84|4
1758532870000|2025-09-22 09:21:10||228.84||228.89||228.89||228.84|1
1758532880000|2025-09-22 09:21:20||228.84||228.89||228.89||228.84|0
1758532890000|2025-09-22 09:21:30||228.84||228.84||228.89||228.84|2
1758532900000|2025-09-22 09:21:40|228.92|228.89|228.92|228.84|228.92|228.89|228.92|228.84|3
1758532910000|2025-09-22 09:21:50|||||||||55
1758532940000|2025-09-22 09:22:20|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|130
1758532950000|2025-09-22 09:22:30|228.87|228.74|228.82|228.69|228.87|228.74|228.77|228.69|16
1758532960000|2025-09-22 09:22:40|228.77||228.77||228.77||228.77||0
1758532980000|2025-09-22 09:23:00||228.64||228.69||228.69||228.64|13
1758532990000|2025-09-22 09:23:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.69|3
1758533010000|2025-09-22 09:23:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|2
1758533020000|2025-09-22 09:23:40|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|1
1758533030000|2025-09-22 09:23:50|228.77|228.74|228.82|228.69|228.82|228.74|228.77|228.69|0
1758533040000|2025-09-22 09:24:00|228.87|228.74|228.87|228.74|228.87|228.79|228.82|228.74|9
1758533050000|2025-09-22 09:24:10|228.82|228.79|228.82|228.74|228.82|228.79|228.82|228.74|0
1758533060000|2025-09-22 09:24:20|||||||||1
1758533070000|2025-09-22 09:24:30|228.87||228.87||228.87||228.82||0
1758533080000|2025-09-22 09:24:40|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.79|4
1758533100000|2025-09-22 09:25:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|11
1758533110000|2025-09-22 09:25:10||228.79||228.79||228.79||228.79|6
1758533120000|2025-09-22 09:25:20|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|4
1758533150000|2025-09-22 09:25:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|16
1758533160000|2025-09-22 09:26:00||228.84||228.84||228.84||228.84|10
1758533170000|2025-09-22 09:26:10|228.92||228.92||228.92||228.92||0
1758533180000|2025-09-22 09:26:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|4
1758533190000|2025-09-22 09:26:30|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|57
1758533200000|2025-09-22 09:26:40|228.87|228.79|228.82|228.74|228.92|228.84|228.82|228.74|22
1758533210000|2025-09-22 09:26:50||228.69||228.69||228.74||228.69|1
1758533220000|2025-09-22 09:27:00|228.77|228.64|228.77|228.64|228.82|228.69|228.72|228.64|4
1758533230000|2025-09-22 09:27:10|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|3
1758533240000|2025-09-22 09:27:20|228.77|228.69|228.82|228.69|228.82|228.69|228.72|228.69|0
1758533250000|2025-09-22 09:27:30|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.69|5
1758533260000|2025-09-22 09:27:40|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|6
1758533270000|2025-09-22 09:27:50|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|3
1758533280000|2025-09-22 09:28:00|229.07|228.89|229.07|228.99|229.07|228.99|229.07|228.89|41
1758533290000|2025-09-22 09:28:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|12
1758533300000|2025-09-22 09:28:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|200
1758533310000|2025-09-22 09:28:30|||||||||8
1758533320000|2025-09-22 09:28:40|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|4
1758533330000|2025-09-22 09:28:50|229.12|229.04|229.07|228.94|229.12|229.04|229.07|228.94|55
1758533340000|2025-09-22 09:29:00|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.99|0
1758533350000|2025-09-22 09:29:10|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|5
1758533360000|2025-09-22 09:29:20|229.07|229.04|229.12|228.99|229.12|229.04|229.07|228.99|2
1758533370000|2025-09-22 09:29:30|229.07|229.04|229.07|228.99|229.07|229.04|229.07|228.99|0
1758533380000|2025-09-22 09:29:40|229.12|228.94|229.07|228.99|229.12|228.99|229.07|228.94|4
1758533390000|2025-09-22 09:29:50||228.94||228.99||228.99||228.94|0
1758533400000|2025-09-22 09:30:00|229.12|228.94|229.22|229.09|229.22|229.14|229.12|228.94|15
1758533410000|2025-09-22 09:30:10|229.17|229.04|229.17|229.04|229.17|229.09|229.17|229.04|8
1758533420000|2025-09-22 09:30:20|229.12|228.99|229.07|228.99|229.17|228.99|229.07|228.99|0
1758533430000|2025-09-22 09:30:30||228.94||228.99||228.99||228.94|1
1758533450000|2025-09-22 09:30:50|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|4
1758533460000|2025-09-22 09:31:00|229.17||229.17||229.17||229.12||0
1758533470000|2025-09-22 09:31:10|229.12|229.09|229.22|229.09|229.22|229.09|229.12|229.09|5
1758533480000|2025-09-22 09:31:20|229.17||229.22||229.22||229.17||8
1758533490000|2025-09-22 09:31:30||229.14||229.09||229.14||229.09|9
1758533500000|2025-09-22 09:31:40||229.14||229.14||229.14||229.09|25
1758533510000|2025-09-22 09:31:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|4
1758533530000|2025-09-22 09:32:10||229.04||229.04||229.09||229.04|34
1758533540000|2025-09-22 09:32:20|229.12|229.09|229.17|229.04|229.17|229.09|229.12|229.04|1
1758533550000|2025-09-22 09:32:30||229.09||229.04||229.09||229.04|0
1758533570000|2025-09-22 09:32:50|229.12||229.12||229.12||229.12||0
1758533580000|2025-09-22 09:33:00|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|5
1758533600000|2025-09-22 09:33:20|229.12|229.09|229.12|229.04|229.12|229.09|229.12|228.99|156
1758533610000|2025-09-22 09:33:30|229.17|228.99|229.12|228.99|229.17|228.99|229.12|228.99|4
1758533640000|2025-09-22 09:34:00|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|0
1758533650000|2025-09-22 09:34:10||228.99||228.99||228.99||228.94|2
1758533660000|2025-09-22 09:34:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|3
1758533670000|2025-09-22 09:34:30||228.99||228.99||228.99||228.99|2
1758533690000|2025-09-22 09:34:50|229.07||229.07||229.07||229.07||0
1758533700000|2025-09-22 09:35:00|229.12|228.94|229.12|228.99|229.12|228.99|229.12|228.94|1
1758533730000|2025-09-22 09:35:30|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|0
1758533740000|2025-09-22 09:35:40|229.02||229.02||229.02||229.02||0
1758533750000|2025-09-22 09:35:50||228.89||228.89||228.89||228.89|15
1758533760000|2025-09-22 09:36:00|228.97|228.84|228.87|228.74|228.97|228.84|228.87|228.74|1
1758533770000|2025-09-22 09:36:10|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.69|0
1758533780000|2025-09-22 09:36:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|1
1758533790000|2025-09-22 09:36:30|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|8
1758533800000|2025-09-22 09:36:40|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.74|7
1758533820000|2025-09-22 09:37:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|5
1758533830000|2025-09-22 09:37:10||228.69||228.74||228.74||228.69|0
1758533840000|2025-09-22 09:37:20||228.69||228.69||228.69||228.69|0
1758533850000|2025-09-22 09:37:30|228.77|228.64|228.72|228.64|228.77|228.64|228.72|228.64|0
1758533860000|2025-09-22 09:37:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|18
1758533870000|2025-09-22 09:37:50|228.72||228.67||228.72||228.67||10
1758533880000|2025-09-22 09:38:00|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|5
1758533890000|2025-09-22 09:38:10|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|1
1758533900000|2025-09-22 09:38:20|228.57|228.44|228.52|228.44|228.57|228.44|228.52|228.44|27
1758533910000|2025-09-22 09:38:30|228.47|228.39|228.52|228.39|228.52|228.44|228.47|228.39|13
1758533920000|2025-09-22 09:38:40|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.44|6
1758533930000|2025-09-22 09:38:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|57
1758533940000|2025-09-22 09:39:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|4
1758533950000|2025-09-22 09:39:10|228.57|228.49|228.57|228.44|228.57|228.49|228.52|228.44|3
1758533960000|2025-09-22 09:39:20|228.52||228.52||228.52||228.52||1
1758533970000|2025-09-22 09:39:30|228.67|228.59|228.57|228.49|228.67|228.59|228.57|228.44|344
1758533980000|2025-09-22 09:39:40|228.62||228.62||228.62||228.57||2
1758533990000|2025-09-22 09:39:50|228.57|228.54|228.57|228.44|228.57|228.54|228.52|228.44|5
1758534000000|2025-09-22 09:40:00|228.52|228.49|228.62|228.54|228.67|228.54|228.52|228.49|2
1758534010000|2025-09-22 09:40:10|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|1
1758534020000|2025-09-22 09:40:20|228.67|228.54|228.62|228.54|228.67|228.54|228.62|228.54|0
1758534040000|2025-09-22 09:40:40|228.67||228.67||228.67||228.67||0
1758534050000|2025-09-22 09:40:50||228.59||228.59||228.59||228.59|0
1758534060000|2025-09-22 09:41:00|228.72|228.64|228.72|228.59|228.72|228.64|228.72|228.59|5
1758534070000|2025-09-22 09:41:10|228.77|228.64|228.77|228.69|228.77|228.69|228.77|228.64|1
1758534080000|2025-09-22 09:41:20|228.82|228.74|228.72|228.64|228.82|228.74|228.72|228.64|11
1758534090000|2025-09-22 09:41:30|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|1
1758534100000|2025-09-22 09:41:40|228.72||228.77||228.77||228.72||0
1758534110000|2025-09-22 09:41:50||228.69||228.64||228.69||228.64|0
1758534120000|2025-09-22 09:42:00|228.82|228.69|228.77|228.64|228.82|228.69|228.77|228.64|0
1758534130000|2025-09-22 09:42:10|228.82|228.69|228.87|228.74|228.87|228.74|228.82|228.69|0
1758534140000|2025-09-22 09:42:20|228.82|228.69|228.82|228.69|228.87|228.69|228.82|228.69|1
1758534150000|2025-09-22 09:42:30|228.77||228.82||228.82||228.77||0
1758534160000|2025-09-22 09:42:40|228.77||228.77||228.77||228.77||0
1758534180000|2025-09-22 09:43:00||228.64||228.64||228.69||228.64|4
1758534190000|2025-09-22 09:43:10|228.72|228.59|228.72|228.59|228.72|228.64|228.67|228.59|43
1758534200000|2025-09-22 09:43:20|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|2
1758534210000|2025-09-22 09:43:30|228.77|228.64|228.77|228.64|228.77|228.64|228.77|228.64|0
1758534220000|2025-09-22 09:43:40|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|0
1758534240000|2025-09-22 09:44:00|228.77||228.77||228.77||228.77||6
1758534270000|2025-09-22 09:44:30|228.72||228.77||228.77||228.72||0
1758534290000|2025-09-22 09:44:50|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.64|60
1758534300000|2025-09-22 09:45:00|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|82
1758534310000|2025-09-22 09:45:10|228.72|228.59|228.72|228.59|228.72|228.59|228.72|228.59|6
1758534320000|2025-09-22 09:45:20||228.64||228.64||228.64||228.59|7
1758534330000|2025-09-22 09:45:30|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|1
1758534350000|2025-09-22 09:45:50|228.72|228.59|228.72|228.59|228.72|228.59|228.72|228.59|0
1758534360000|2025-09-22 09:46:00||228.64||228.64||228.64||228.64|0
1758534370000|2025-09-22 09:46:10|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.59|4
1758534380000|2025-09-22 09:46:20|228.77|228.64|228.77|228.64|228.77|228.64|228.77|228.64|104
1758534390000|2025-09-22 09:46:30|228.72||228.72||228.72||228.72||14
1758534400000|2025-09-22 09:46:40|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|75
1758534410000|2025-09-22 09:46:50|228.62||228.67||228.67||228.62||0
1758534420000|2025-09-22 09:47:00|228.62||228.67||228.67||228.62||0
1758534430000|2025-09-22 09:47:10|228.62||228.62||228.62||228.62||3
1758534440000|2025-09-22 09:47:20|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|21
1758534450000|2025-09-22 09:47:30|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.54|2
1758534460000|2025-09-22 09:47:40|228.57|228.49|228.57|228.49|228.57|228.54|228.57|228.49|30
1758534470000|2025-09-22 09:47:50|228.62|228.54|228.77|228.69|228.77|228.69|228.62|228.54|90
1758534480000|2025-09-22 09:48:00||228.64||228.69||228.69||228.64|0
1758534490000|2025-09-22 09:48:10|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|7
1758534500000|2025-09-22 09:48:20|228.72||228.72||228.77||228.72||0
1758534510000|2025-09-22 09:48:30||228.59||228.59||228.59||228.59|34
1758534520000|2025-09-22 09:48:40|228.67||228.67||228.72||228.67||0
1758534540000|2025-09-22 09:49:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|12
1758534550000|2025-09-22 09:49:10|228.77|228.59|228.77|228.64|228.77|228.69|228.77|228.59|29
1758534560000|2025-09-22 09:49:20|228.72||228.77||228.77||228.72||0
1758534570000|2025-09-22 09:49:30|228.72||228.72||228.72||228.72||0
1758534580000|2025-09-22 09:49:40|||||||||4
1758534600000|2025-09-22 09:50:00|228.67|228.59|228.77|228.64|228.77|228.69|228.67|228.59|40
1758534610000|2025-09-22 09:50:10|228.72||228.77||228.77||228.72||0
1758534620000|2025-09-22 09:50:20|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|2
1758534640000|2025-09-22 09:50:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|26
1758534650000|2025-09-22 09:50:50|228.77||228.77||228.77||228.77||2
1758534660000|2025-09-22 09:51:00|228.82|228.69|228.77|228.69|228.82|228.74|228.77|228.69|21
1758534690000|2025-09-22 09:51:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|28
1758534720000|2025-09-22 09:52:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.54|14
1758534730000|2025-09-22 09:52:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|13
1758534740000|2025-09-22 09:52:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|3
1758534750000|2025-09-22 09:52:30|||||||||2
1758534760000|2025-09-22 09:52:40|228.52|228.44|228.57|228.44|228.57|228.49|228.52|228.44|10
1758534780000|2025-09-22 09:53:00|228.52|228.49|228.47|228.39|228.52|228.49|228.47|228.39|159
1758534790000|2025-09-22 09:53:10|||||||||15
1758534800000|2025-09-22 09:53:20|228.42|228.34|228.47|228.34|228.47|228.39|228.42|228.34|62
1758534810000|2025-09-22 09:53:30||228.39||228.39||228.39||228.39|3
1758534820000|2025-09-22 09:53:40|228.52||228.52||228.52||228.47||1
1758534830000|2025-09-22 09:53:50|228.57|228.44|228.57|228.49|228.57|228.49|228.57|228.39|3
1758534850000|2025-09-22 09:54:10|228.52|228.44|228.52|228.39|228.52|228.49|228.52|228.39|0
1758534860000|2025-09-22 09:54:20||228.44||228.44||228.44||228.44|0
1758534870000|2025-09-22 09:54:30|||||||||1
1758534880000|2025-09-22 09:54:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|2
1758534900000|2025-09-22 09:55:00|228.42|228.34|228.52|228.39|228.52|228.44|228.42|228.29|29
1758534910000|2025-09-22 09:55:10|228.47|228.44|228.42|228.34|228.52|228.44|228.42|228.34|1
1758534920000|2025-09-22 09:55:20|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|8
1758534930000|2025-09-22 09:55:30|228.37|228.29|228.37|228.24|228.42|228.29|228.32|228.24|8
1758534940000|2025-09-22 09:55:40|228.32|228.19|228.32|228.24|228.32|228.24|228.32|228.19|0
1758534950000|2025-09-22 09:55:50|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|16
1758534960000|2025-09-22 09:56:00|||||||||2
1758534970000|2025-09-22 09:56:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|5
1758534980000|2025-09-22 09:56:20||228.19||228.24||228.24||228.19|20
1758534990000|2025-09-22 09:56:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|6
1758535000000|2025-09-22 09:56:40|228.32|228.24|228.32|228.24|228.37|228.24|228.32|228.24|2
1758535020000|2025-09-22 09:57:00|228.37||228.32||228.37||228.32||82
1758535040000|2025-09-22 09:57:20|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.19|6
1758535050000|2025-09-22 09:57:30|228.27||228.27||228.27||228.27||2
1758535060000|2025-09-22 09:57:40|228.32||228.32||228.32||228.32||20
1758535070000|2025-09-22 09:57:50|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.19|0
1758535080000|2025-09-22 09:58:00|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.19|3
1758535090000|2025-09-22 09:58:10|228.27|228.24|228.32|228.19|228.32|228.24|228.27|228.19|14
1758535100000|2025-09-22 09:58:20||228.24||228.24||228.24||228.19|0
1758535110000|2025-09-22 09:58:30|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.24|2
1758535120000|2025-09-22 09:58:40|228.42|228.29|228.42|228.34|228.42|228.34|228.42|228.29|19
1758535140000|2025-09-22 09:59:00|228.47|228.39|228.42|228.34|228.52|228.44|228.42|228.34|7
1758535150000|2025-09-22 09:59:10|228.47|228.39|228.52|228.44|228.52|228.44|228.42|228.39|1
1758535160000|2025-09-22 09:59:20|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|33
1758535170000|2025-09-22 09:59:30|228.37|228.29|228.42|228.34|228.47|228.34|228.37|228.29|46
1758535180000|2025-09-22 09:59:40|228.47|228.29|228.42|228.29|228.47|228.29|228.42|228.29|0
1758535190000|2025-09-22 09:59:50||228.34||228.29||228.34||228.29|0
1758535200000|2025-09-22 10:00:00|228.37|228.24|228.27|228.19|228.42|228.24|228.27|228.19|33
1758535210000|2025-09-22 10:00:10|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|135
1758535220000|2025-09-22 10:00:20|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.09|5
1758535230000|2025-09-22 10:00:30|228.17|228.09|228.17|228.09|228.22|228.09|228.17|228.09|0
1758535240000|2025-09-22 10:00:40|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.09|1
1758535250000|2025-09-22 10:00:50|228.27|228.19|228.22|228.09|228.27|228.19|228.22|228.09|63
1758535260000|2025-09-22 10:01:00|228.27|228.14|228.32|228.24|228.32|228.24|228.27|228.14|3
1758535270000|2025-09-22 10:01:10|228.42|228.29|228.37|228.29|228.47|228.34|228.37|228.29|2
1758535280000|2025-09-22 10:01:20|228.42||228.37||228.42||228.37||0
1758535290000|2025-09-22 10:01:30|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.34|1
1758535300000|2025-09-22 10:01:40|||||||||192
1758535310000|2025-09-22 10:01:50|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|148
1758535320000|2025-09-22 10:02:00||228.34||228.34||228.39||228.34|8
1758535330000|2025-09-22 10:02:10||228.39||228.39||228.39||228.34|0
1758535340000|2025-09-22 10:02:20||228.34||228.34||228.34||228.34|0
1758535350000|2025-09-22 10:02:30|228.42|228.29|228.42|228.29|228.42|228.29|228.37|228.29|137
1758535360000|2025-09-22 10:02:40|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.34|0
1758535370000|2025-09-22 10:02:50|228.47|228.39|228.47|228.34|228.47|228.39|228.42|228.34|12
1758535380000|2025-09-22 10:03:00||228.39||228.34||228.39||228.34|0
1758535390000|2025-09-22 10:03:10|228.42|228.29|228.47|228.39|228.47|228.39|228.42|228.29|17
1758535400000|2025-09-22 10:03:20|228.42|228.34|228.42|228.34|228.47|228.34|228.42|228.34|1
1758535410000|2025-09-22 10:03:30||228.29||228.34||228.34||228.29|0
1758535420000|2025-09-22 10:03:40|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|1
1758535430000|2025-09-22 10:03:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|3
1758535440000|2025-09-22 10:04:00||228.24||228.29||228.29||228.24|0
1758535450000|2025-09-22 10:04:10|228.32|228.24|228.37|228.24|228.37|228.29|228.32|228.19|2
1758535460000|2025-09-22 10:04:20||228.29||228.24||228.29||228.24|0
1758535470000|2025-09-22 10:04:30||228.29||228.29||228.29||228.24|0
1758535480000|2025-09-22 10:04:40|228.47|228.34|228.47|228.39|228.47|228.39|228.47|228.34|5
1758535490000|2025-09-22 10:04:50||228.34||228.34||228.39||228.34|0
1758535500000|2025-09-22 10:05:00|228.42|228.29|228.42|228.29|228.42|228.29|228.42|228.29|40
1758535510000|2025-09-22 10:05:10|228.47|228.34|228.47|228.39|228.47|228.39|228.47|228.29|5
1758535520000|2025-09-22 10:05:20||228.34||228.39||228.39||228.34|0
1758535530000|2025-09-22 10:05:30|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.29|41
1758535540000|2025-09-22 10:05:40|||||||||8
1758535550000|2025-09-22 10:05:50|228.32|228.24|228.37|228.24|228.37|228.24|228.32|228.24|155
1758535560000|2025-09-22 10:06:00|228.32||228.37||228.37||228.32||0
1758535570000|2025-09-22 10:06:10|228.32||228.32||228.32||228.32||3
1758535580000|2025-09-22 10:06:20|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|103
1758535590000|2025-09-22 10:06:30|228.32|228.14|228.27|228.14|228.32|228.14|228.22|228.14|70
1758535600000|2025-09-22 10:06:40|228.22||228.27||228.27||228.22||2
1758535610000|2025-09-22 10:06:50|228.22|228.19|228.27|228.14|228.27|228.19|228.22|228.14|0
1758535620000|2025-09-22 10:07:00|228.22|228.19|228.27|228.14|228.27|228.19|228.22|228.14|100
1758535630000|2025-09-22 10:07:10|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.19|26
1758535640000|2025-09-22 10:07:20|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|3
1758535650000|2025-09-22 10:07:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|8
1758535660000|2025-09-22 10:07:40|228.22|228.14|228.27|228.14|228.27|228.14|228.22|228.14|4
1758535670000|2025-09-22 10:07:50|228.22|228.09|228.22|228.09|228.22|228.09|228.17|228.09|17
1758535680000|2025-09-22 10:08:00|228.17|228.14|228.22|228.09|228.22|228.14|228.17|228.09|0
1758535690000|2025-09-22 10:08:10|228.17|228.14|228.17|228.09|228.22|228.14|228.17|228.09|183
1758535700000|2025-09-22 10:08:20|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|6
1758535710000|2025-09-22 10:08:30|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|28
1758535720000|2025-09-22 10:08:40|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|206
1758535730000|2025-09-22 10:08:50||228.19||228.14||228.19||228.14|4
1758535740000|2025-09-22 10:09:00|228.22||228.22||228.22||228.22||0
1758535750000|2025-09-22 10:09:10|228.27||228.22||228.27||228.22||16
1758535770000|2025-09-22 10:09:30|228.27||228.22||228.27||228.22||181
1758535780000|2025-09-22 10:09:40|||||||||17
1758535790000|2025-09-22 10:09:50|||||||||51
1758535800000|2025-09-22 10:10:00|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|26
1758535810000|2025-09-22 10:10:10|228.32|228.19|228.32|228.19|228.32|228.19|228.27|228.14|45
1758535820000|2025-09-22 10:10:20|228.27|228.24|228.32|228.19|228.32|228.24|228.27|228.19|1
1758535830000|2025-09-22 10:10:30|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.19|12
1758535840000|2025-09-22 10:10:40|228.37|228.19|228.37|228.29|228.37|228.29|228.37|228.19|7
1758535850000|2025-09-22 10:10:50|||||||||1
1758535860000|2025-09-22 10:11:00|228.42||228.42||228.42||228.42||28
1758535870000|2025-09-22 10:11:10|228.37|228.34|228.47|228.39|228.47|228.39|228.37|228.34|8
1758535880000|2025-09-22 10:11:20|228.42|228.34|228.47|228.34|228.47|228.39|228.42|228.34|9
1758535890000|2025-09-22 10:11:30|228.42|228.39|228.47|228.39|228.47|228.39|228.42|228.34|0
1758535900000|2025-09-22 10:11:40||228.34||228.34||228.34||228.34|0
1758535910000|2025-09-22 10:11:50||228.39||228.39||228.39||228.34|31
1758535920000|2025-09-22 10:12:00|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|126
1758535930000|2025-09-22 10:12:10|||||||||14
1758535950000|2025-09-22 10:12:30|228.47||228.42||228.47||228.42||15
1758535960000|2025-09-22 10:12:40|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|110
1758535970000|2025-09-22 10:12:50|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.44|0
1758535980000|2025-09-22 10:13:00|228.57||228.57||228.57||228.57||0
1758535990000|2025-09-22 10:13:10||228.49||228.44||228.49||228.44|0
1758536000000|2025-09-22 10:13:20||228.49||228.44||228.49||228.44|0
1758536010000|2025-09-22 10:13:30|228.52||228.57||228.57||228.52||9
1758536020000|2025-09-22 10:13:40||228.49||228.44||228.49||228.44|0
1758536030000|2025-09-22 10:13:50||228.49||228.49||228.49||228.49|11
1758536060000|2025-09-22 10:14:20|||||||||1
1758536080000|2025-09-22 10:14:40|||||||||1
1758536100000|2025-09-22 10:15:00||228.44||228.44||228.49||228.44|7
1758536110000|2025-09-22 10:15:10||228.49||228.44||228.49||228.44|0
1758536120000|2025-09-22 10:15:20|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.49|11
1758536130000|2025-09-22 10:15:30|228.52|228.44|228.57|228.44|228.57|228.44|228.52|228.44|5
1758536140000|2025-09-22 10:15:40|228.52|228.49|228.52|228.44|228.57|228.49|228.52|228.44|40
1758536160000|2025-09-22 10:16:00|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|16
1758536170000|2025-09-22 10:16:10|228.62|228.49|228.62|228.49|228.62|228.54|228.62|228.49|2
1758536180000|2025-09-22 10:16:20|228.67|228.54|228.67|228.59|228.67|228.59|228.67|228.54|1
1758536190000|2025-09-22 10:16:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|3
1758536200000|2025-09-22 10:16:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|32
1758536230000|2025-09-22 10:17:10|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|33
1758536240000|2025-09-22 10:17:20||228.39||228.39||228.39||228.39|14
1758536250000|2025-09-22 10:17:30|228.57|228.44|228.57|228.44|228.57|228.49|228.57|228.44|17
1758536260000|2025-09-22 10:17:40||228.49||228.44||228.49||228.44|0
1758536280000|2025-09-22 10:18:00|228.52|228.49|228.57|228.44|228.57|228.49|228.52|228.44|2
1758536290000|2025-09-22 10:18:10|228.62|228.49|228.62|228.54|228.62|228.54|228.62|228.44|11
1758536300000|2025-09-22 10:18:20||228.49||228.49||228.54||228.49|1
1758536310000|2025-09-22 10:18:30|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.49|10
1758536330000|2025-09-22 10:18:50|||||||||4
1758536340000|2025-09-22 10:19:00|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.54|1
1758536350000|2025-09-22 10:19:10||228.59||228.54||228.59||228.54|0
1758536360000|2025-09-22 10:19:20||228.59||228.59||228.59||228.54|0
1758536370000|2025-09-22 10:19:30|228.62|228.54|228.62|228.54|228.67|228.54|228.62|228.54|4
1758536380000|2025-09-22 10:19:40|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|20
1758536390000|2025-09-22 10:19:50||228.49||228.54||228.54||228.49|1
1758536400000|2025-09-22 10:20:00||228.49||228.54||228.54||228.49|0
1758536410000|2025-09-22 10:20:10|228.67|228.49|228.62|228.54|228.67|228.54|228.62|228.49|3
1758536420000|2025-09-22 10:20:20||228.49||228.49||228.54||228.49|0
1758536430000|2025-09-22 10:20:30||228.54||228.54||228.54||228.54|0
1758536440000|2025-09-22 10:20:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|1
1758536450000|2025-09-22 10:20:50|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|18
1758536460000|2025-09-22 10:21:00|228.67||228.67||228.67||228.67||5
1758536470000|2025-09-22 10:21:10|228.62||228.67||228.67||228.62||0
1758536480000|2025-09-22 10:21:20|228.62|228.59|228.67|228.54|228.67|228.59|228.62|228.54|0
1758536490000|2025-09-22 10:21:30||228.59||228.59||228.59||228.54|3
1758536500000|2025-09-22 10:21:40|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|0
1758536510000|2025-09-22 10:21:50|||||||||25
1758536520000|2025-09-22 10:22:00||228.49||228.54||228.54||228.49|15
1758536530000|2025-09-22 10:22:10|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|38
1758536540000|2025-09-22 10:22:20|228.77||228.72||228.77||228.72||4
1758536550000|2025-09-22 10:22:30|||||||||1
1758536560000|2025-09-22 10:22:40|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.59|1
1758536570000|2025-09-22 10:22:50|228.67||228.67||228.72||228.67||0
1758536580000|2025-09-22 10:23:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|1
1758536600000|2025-09-22 10:23:20||228.59||228.59||228.59||228.59|5
1758536610000|2025-09-22 10:23:30|228.67|228.64|228.77|228.64|228.77|228.64|228.67|228.64|62
1758536620000|2025-09-22 10:23:40|228.72||228.72||228.72||228.72||7
1758536630000|2025-09-22 10:23:50|||||||||1
1758536640000|2025-09-22 10:24:00|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.59|3
1758536650000|2025-09-22 10:24:10|228.77|228.64|228.72|228.64|228.77|228.64|228.72|228.64|3
1758536660000|2025-09-22 10:24:20||228.59||228.59||228.64||228.59|2
1758536680000|2025-09-22 10:24:40|228.67|228.54|228.67|228.54|228.67|228.54|228.67|228.54|14
1758536690000|2025-09-22 10:24:50||228.59||228.59||228.59||228.59|14
1758536700000|2025-09-22 10:25:00|228.72|228.54|228.72|228.64|228.72|228.64|228.72|228.54|18
1758536710000|2025-09-22 10:25:10|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.59|1
1758536720000|2025-09-22 10:25:20||228.64||228.59||228.64||228.59|1
1758536740000|2025-09-22 10:25:40||228.64||228.64||228.64||228.64|75
1758536750000|2025-09-22 10:25:50|228.77||228.77||228.77||228.77||17
1758536760000|2025-09-22 10:26:00||228.69||228.69||228.69||228.69|2
1758536770000|2025-09-22 10:26:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.69|2
1758536790000|2025-09-22 10:26:30|||||||||1
1758536810000|2025-09-22 10:26:50|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|7
1758536830000|2025-09-22 10:27:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|11
1758536850000|2025-09-22 10:27:30|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|21
1758536860000|2025-09-22 10:27:40|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.74|1
1758536870000|2025-09-22 10:27:50||228.79||228.74||228.79||228.74|0
1758536890000|2025-09-22 10:28:10|228.82||228.82||228.82||228.82||0
1758536900000|2025-09-22 10:28:20|||||||||1
1758536910000|2025-09-22 10:28:30|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|3
1758536920000|2025-09-22 10:28:40|228.82||228.77||228.82||228.77||2
1758536930000|2025-09-22 10:28:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|2
1758536940000|2025-09-22 10:29:00|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|0
1758536960000|2025-09-22 10:29:20|||||||||1
1758536970000|2025-09-22 10:29:30||228.64||228.64||228.69||228.64|0
1758536980000|2025-09-22 10:29:40||228.69||228.64||228.69||228.64|1
1758536990000|2025-09-22 10:29:50||228.69||228.69||228.69||228.69|0
1758537000000|2025-09-22 10:30:00|228.82|228.64|228.82|228.69|228.82|228.69|228.82|228.64|15
1758537010000|2025-09-22 10:30:10|228.77||228.77||228.82||228.77||1
1758537020000|2025-09-22 10:30:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|2
1758537060000|2025-09-22 10:31:00|228.87||228.82||228.87||228.82||5
1758537080000|2025-09-22 10:31:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|4
1758537100000|2025-09-22 10:31:40|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|5
1758537120000|2025-09-22 10:32:00|||||||||4
1758537140000|2025-09-22 10:32:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|7
1758537150000|2025-09-22 10:32:30|||||||||1
1758537170000|2025-09-22 10:32:50||228.79||228.84||228.84||228.79|51
1758537180000|2025-09-22 10:33:00|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|71
1758537190000|2025-09-22 10:33:10|228.92||228.92||228.92||228.92||1
1758537200000|2025-09-22 10:33:20|||||||||1
1758537220000|2025-09-22 10:33:40|||||||||3
1758537230000|2025-09-22 10:33:50|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|37
1758537240000|2025-09-22 10:34:00|228.82|228.79|228.82|228.74|228.82|228.79|228.82|228.74|1
1758537250000|2025-09-22 10:34:10|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|3
1758537260000|2025-09-22 10:34:20||228.79||228.79||228.79||228.79|0
1758537280000|2025-09-22 10:34:40||228.74||228.74||228.79||228.74|4
1758537290000|2025-09-22 10:34:50|228.82|228.79|228.77|228.69|228.82|228.79|228.77|228.69|4
1758537310000|2025-09-22 10:35:10||228.64||228.69||228.69||228.64|2
1758537350000|2025-09-22 10:35:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|4
1758537360000|2025-09-22 10:36:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|0
1758537380000|2025-09-22 10:36:20|228.82|228.74|228.82|228.69|228.82|228.74|228.77|228.69|1
1758537390000|2025-09-22 10:36:30|228.77||228.77||228.82||228.77||0
1758537410000|2025-09-22 10:36:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|2
1758537420000|2025-09-22 10:37:00||228.59||228.64||228.64||228.59|11
1758537430000|2025-09-22 10:37:10||228.59||228.59||228.59||228.59|0
1758537440000|2025-09-22 10:37:20|228.67|228.64|228.67|228.59|228.67|228.64|228.67|228.59|12
1758537460000|2025-09-22 10:37:40|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|7
1758537470000|2025-09-22 10:37:50|228.77||228.72||228.77||228.72||2
1758537480000|2025-09-22 10:38:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|12
1758537490000|2025-09-22 10:38:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|0
1758537500000|2025-09-22 10:38:20||228.59||228.59||228.64||228.59|0
1758537510000|2025-09-22 10:38:30||228.64||228.59||228.64||228.59|1
1758537520000|2025-09-22 10:38:40||228.64||228.64||228.64||228.59|0
1758537560000|2025-09-22 10:39:20|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|5
1758537570000|2025-09-22 10:39:30|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|6
1758537580000|2025-09-22 10:39:40||228.79||228.79||228.79||228.79|0
1758537590000|2025-09-22 10:39:50|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|1
1758537600000|2025-09-22 10:40:00||228.79||228.74||228.79||228.74|0
1758537610000|2025-09-22 10:40:10||228.79||228.79||228.79||228.74|0
1758537620000|2025-09-22 10:40:20||228.74||228.74||228.74||228.74|0
1758537630000|2025-09-22 10:40:30||228.79||228.79||228.79||228.74|2
1758537660000|2025-09-22 10:41:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|4
1758537680000|2025-09-22 10:41:20|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|11
1758537690000|2025-09-22 10:41:30|228.87||228.87||228.87||228.87||0
1758537710000|2025-09-22 10:41:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|26
1758537720000|2025-09-22 10:42:00|228.87||228.87||228.87||228.82||2
1758537730000|2025-09-22 10:42:10|228.82||228.87||228.87||228.82||0
1758537740000|2025-09-22 10:42:20||228.79||228.79||228.79||228.74|0
1758537750000|2025-09-22 10:42:30|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.74|1
1758537760000|2025-09-22 10:42:40|228.82||228.87||228.87||228.82||0
1758537780000|2025-09-22 10:43:00|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.64|43
1758537800000|2025-09-22 10:43:20|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|2
1758537810000|2025-09-22 10:43:30|228.72||228.72||228.72||228.72||0
1758537840000|2025-09-22 10:44:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|31
1758537850000|2025-09-22 10:44:10|228.82||228.82||228.82||228.82||1
1758537860000|2025-09-22 10:44:20|228.77||228.77||228.77||228.77||0
1758537870000|2025-09-22 10:44:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|2
1758537880000|2025-09-22 10:44:40|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|14
1758537890000|2025-09-22 10:44:50|228.72||228.77||228.77||228.72||0
1758537900000|2025-09-22 10:45:00||228.69||228.69||228.69||228.69|0
1758537910000|2025-09-22 10:45:10||228.64||228.64||228.64||228.64|2
1758537920000|2025-09-22 10:45:20|228.72||228.72||228.77||228.72||0
1758537930000|2025-09-22 10:45:30||228.59||228.64||228.64||228.59|0
1758537940000|2025-09-22 10:45:40||228.59||228.59||228.64||228.59|1
1758537950000|2025-09-22 10:45:50||228.64||228.59||228.64||228.59|0
1758537970000|2025-09-22 10:46:10||228.64||228.64||228.64||228.64|0
1758537980000|2025-09-22 10:46:20|||||||||1
1758537990000|2025-09-22 10:46:30|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|48
1758538000000|2025-09-22 10:46:40|228.72|228.59|228.72|228.59|228.72|228.59|228.67|228.59|3
1758538010000|2025-09-22 10:46:50||228.64||228.64||228.64||228.64|14
1758538020000|2025-09-22 10:47:00|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|60
1758538030000|2025-09-22 10:47:10|228.62||228.67||228.67||228.62||0
1758538040000|2025-09-22 10:47:20||228.59||228.59||228.59||228.54|2
1758538050000|2025-09-22 10:47:30|228.72|228.54|228.72|228.59|228.72|228.59|228.72|228.54|3
1758538070000|2025-09-22 10:47:50|228.67||228.67||228.72||228.67||2
1758538080000|2025-09-22 10:48:00|228.72||228.72||228.72||228.67||1
1758538090000|2025-09-22 10:48:10||228.64||228.59||228.64||228.59|1
1758538110000|2025-09-22 10:48:30|228.67||228.67||228.67||228.67||0
1758538120000|2025-09-22 10:48:40|228.72||228.72||228.72||228.72||3
1758538150000|2025-09-22 10:49:10||228.64||228.64||228.64||228.64|0
1758538170000|2025-09-22 10:49:30|228.77|228.69|228.82|228.69|228.82|228.69|228.77|228.69|5
1758538180000|2025-09-22 10:49:40||228.74||228.74||228.74||228.74|0
1758538210000|2025-09-22 10:50:10|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|2
1758538220000|2025-09-22 10:50:20|228.87||228.87||228.92||228.87||0
1758538230000|2025-09-22 10:50:30|228.92||228.92||228.92||228.87||1
1758538240000|2025-09-22 10:50:40|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|27
1758538260000|2025-09-22 10:51:00||228.84||228.79||228.84||228.79|480
1758538270000|2025-09-22 10:51:10|228.87|228.74|228.77|228.69|228.87|228.74|228.77|228.69|2
1758538280000|2025-09-22 10:51:20|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|2
1758538290000|2025-09-22 10:51:30|228.72|228.59|228.72|228.59|228.72|228.59|228.72|228.59|0
1758538300000|2025-09-22 10:51:40||228.64||228.64||228.64||228.64|0
1758538330000|2025-09-22 10:52:10|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.59|3
1758538340000|2025-09-22 10:52:20|228.67||228.67||228.67||228.67||0
1758538350000|2025-09-22 10:52:30|||||||||1
1758538360000|2025-09-22 10:52:40|||||||||137
1758538380000|2025-09-22 10:53:00|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|5
1758538400000|2025-09-22 10:53:20|228.52|228.44|228.57|228.44|228.57|228.44|228.52|228.44|17
1758538410000|2025-09-22 10:53:30||228.49||228.49||228.49||228.44|1
1758538420000|2025-09-22 10:53:40|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|6
1758538430000|2025-09-22 10:53:50|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|30
1758538450000|2025-09-22 10:54:10|228.47|228.39|228.47|228.34|228.47|228.39|228.47|228.34|16
1758538460000|2025-09-22 10:54:20|228.42|228.39|228.42|228.34|228.47|228.39|228.42|228.34|0
1758538470000|2025-09-22 10:54:30|228.47|228.39|228.47|228.34|228.47|228.39|228.47|228.34|4
1758538480000|2025-09-22 10:54:40|228.42|228.39|228.47|228.34|228.47|228.39|228.42|228.34|0
1758538500000|2025-09-22 10:55:00||228.39||228.39||228.39||228.34|0
1758538510000|2025-09-22 10:55:10||228.34||228.34||228.34||228.34|0
1758538520000|2025-09-22 10:55:20|228.42||228.47||228.47||228.42||1
1758538540000|2025-09-22 10:55:40|228.42|228.39|228.47|228.34|228.47|228.39|228.42|228.34|12
1758538550000|2025-09-22 10:55:50|228.52|228.39|228.52|228.44|228.52|228.44|228.52|228.39|1
1758538560000|2025-09-22 10:56:00|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|1
1758538570000|2025-09-22 10:56:10|228.52|228.39|228.52|228.44|228.52|228.44|228.52|228.39|0
1758538580000|2025-09-22 10:56:20|228.57||228.52||228.57||228.52||0
1758538590000|2025-09-22 10:56:30|228.57||228.52||228.57||228.52||0
1758538600000|2025-09-22 10:56:40|228.57||228.52||228.57||228.52||4
1758538630000|2025-09-22 10:57:10|||||||||3
1758538650000|2025-09-22 10:57:30|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|2
1758538660000|2025-09-22 10:57:40|228.52||228.52||228.52||228.52||0
1758538670000|2025-09-22 10:57:50||228.44||228.44||228.44||228.39|0
1758538680000|2025-09-22 10:58:00||228.39||228.44||228.44||228.39|0
1758538690000|2025-09-22 10:58:10||228.39||228.44||228.44||228.39|3
1758538710000|2025-09-22 10:58:30|||||||||1
1758538720000|2025-09-22 10:58:40|||||||||1
1758538730000|2025-09-22 10:58:50|228.57||228.57||228.57||228.52||4
1758538740000|2025-09-22 10:59:00|228.62|228.49|228.62|228.54|228.62|228.54|228.62|228.49|7
1758538750000|2025-09-22 10:59:10||228.49||228.49||228.49||228.49|2
1758538760000|2025-09-22 10:59:20|228.57|228.44|228.57|228.49|228.57|228.49|228.57|228.44|0
1758538770000|2025-09-22 10:59:30|228.62||228.57||228.62||228.57||11
1758538780000|2025-09-22 10:59:40|228.62||228.62||228.62||228.57||0
1758538790000|2025-09-22 10:59:50|228.57|228.44|228.57|228.44|228.62|228.44|228.57|228.44|0
1758538800000|2025-09-22 11:00:00|228.52|228.39|228.52|228.44|228.57|228.44|228.47|228.39|234
1758538810000|2025-09-22 11:00:10|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|36
1758538820000|2025-09-22 11:00:20|||||||||7
1758538830000|2025-09-22 11:00:30|228.52||228.47||228.52||228.47||25
1758538840000|2025-09-22 11:00:40|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|3
1758538860000|2025-09-22 11:01:00|||||||||1
1758538870000|2025-09-22 11:01:10|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|3
1758538880000|2025-09-22 11:01:20||228.44||228.49||228.49||228.44|0
1758538890000|2025-09-22 11:01:30|228.62|228.44|228.62|228.49|228.62|228.54|228.57|228.44|2
1758538900000|2025-09-22 11:01:40|228.57||228.57||228.57||228.57||0
1758538910000|2025-09-22 11:01:50|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|4
1758538920000|2025-09-22 11:02:00|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.49|6
1758538930000|2025-09-22 11:02:10|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|5
1758538940000|2025-09-22 11:02:20|228.67|228.49|228.67|228.59|228.67|228.59|228.67|228.49|21
1758538950000|2025-09-22 11:02:30||228.54||228.59||228.59||228.54|0
1758538960000|2025-09-22 11:02:40|228.72||228.67||228.72||228.67||5
1758538970000|2025-09-22 11:02:50|228.62|228.54|228.62|228.54|228.67|228.59|228.62|228.54|14
1758538980000|2025-09-22 11:03:00|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.59|1
1758538990000|2025-09-22 11:03:10|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.59|2
1758539000000|2025-09-22 11:03:20|228.77|228.69|228.82|228.69|228.82|228.69|228.77|228.69|2
1758539010000|2025-09-22 11:03:30||228.74||228.74||228.74||228.69|0
1758539020000|2025-09-22 11:03:40|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|0
1758539030000|2025-09-22 11:03:50|228.82|228.64|228.77|228.64|228.82|228.69|228.77|228.64|0
1758539040000|2025-09-22 11:04:00|228.72|228.69|228.72|228.59|228.72|228.69|228.72|228.59|0
1758539050000|2025-09-22 11:04:10|228.67||228.67||228.72||228.67||2
1758539060000|2025-09-22 11:04:20|228.72||228.67||228.72||228.67||0
1758539070000|2025-09-22 11:04:30|||||||||1
1758539090000|2025-09-22 11:04:50|||||||||1
1758539100000|2025-09-22 11:05:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|3
1758539120000|2025-09-22 11:05:20|228.67|228.59|228.67|228.59|228.67|228.64|228.67|228.59|2
1758539130000|2025-09-22 11:05:30|228.62|228.54|228.62|228.54|228.67|228.54|228.62|228.54|2
1758539150000|2025-09-22 11:05:50|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|0
1758539160000|2025-09-22 11:06:00|228.57|228.49|228.57|228.49|228.62|228.54|228.57|228.49|5
1758539170000|2025-09-22 11:06:10|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|4
1758539190000|2025-09-22 11:06:30||228.54||228.49||228.54||228.49|1
1758539200000|2025-09-22 11:06:40|228.57||228.62||228.62||228.57||0
1758539210000|2025-09-22 11:06:50|228.57|228.44|228.57|228.44|228.57|228.44|228.57|228.44|50
1758539220000|2025-09-22 11:07:00||228.49||228.49||228.49||228.44|4
1758539230000|2025-09-22 11:07:10||228.44||228.44||228.49||228.44|1
1758539240000|2025-09-22 11:07:20|228.52|228.49|228.57|228.44|228.57|228.49|228.52|228.44|1
1758539250000|2025-09-22 11:07:30|228.52||228.52||228.52||228.52||0
1758539260000|2025-09-22 11:07:40|||||||||3
1758539270000|2025-09-22 11:07:50||228.39||228.39||228.39||228.39|4
1758539280000|2025-09-22 11:08:00|228.47||228.47||228.47||228.47||0
1758539290000|2025-09-22 11:08:10|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|215
1758539300000|2025-09-22 11:08:20|228.52|228.34|228.52|228.44|228.52|228.44|228.52|228.34|118
1758539310000|2025-09-22 11:08:30|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|21
1758539320000|2025-09-22 11:08:40|228.52||228.52||228.52||228.52||0
1758539330000|2025-09-22 11:08:50|||||||||1
1758539340000|2025-09-22 11:09:00|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|0
1758539350000|2025-09-22 11:09:10||228.39||228.39||228.44||228.39|0
1758539370000|2025-09-22 11:09:30||228.44||228.44||228.44||228.44|3
1758539400000|2025-09-22 11:10:00|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|1
1758539430000|2025-09-22 11:10:30||228.34||228.34||228.34||228.34|0
1758539440000|2025-09-22 11:10:40|228.52|228.39|228.52|228.39|228.52|228.39|228.52|228.39|5
1758539460000|2025-09-22 11:11:00||228.44||228.39||228.44||228.39|0
1758539470000|2025-09-22 11:11:10||228.44||228.39||228.44||228.39|0
1758539480000|2025-09-22 11:11:20||228.44||228.39||228.44||228.39|0
1758539500000|2025-09-22 11:11:40||228.44||228.39||228.44||228.39|1
1758539510000|2025-09-22 11:11:50|228.47|228.34|228.47|228.34|228.47|228.34|228.47|228.34|0
1758539520000|2025-09-22 11:12:00|228.42||228.42||228.42||228.42||0
1758539530000|2025-09-22 11:12:10|||||||||1
1758539540000|2025-09-22 11:12:20|||||||||154
1758539560000|2025-09-22 11:12:40|||||||||477
1758539570000|2025-09-22 11:12:50|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|326
1758539580000|2025-09-22 11:13:00||228.14||228.14||228.19||228.14|33
1758539590000|2025-09-22 11:13:10||228.19||228.14||228.19||228.14|17
1758539600000|2025-09-22 11:13:20||228.19||228.19||228.19||228.19|0
1758539610000|2025-09-22 11:13:30||228.14||228.19||228.19||228.14|0
1758539620000|2025-09-22 11:13:40||228.14||228.19||228.19||228.14|0
1758539640000|2025-09-22 11:14:00||228.14||228.19||228.19||228.14|18
1758539650000|2025-09-22 11:14:10||228.14||228.14||228.14||228.14|1
1758539660000|2025-09-22 11:14:20|228.22|228.19|228.22|228.14|228.22|228.19|228.22|228.14|11
1758539680000|2025-09-22 11:14:40|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|61
1758539700000|2025-09-22 11:15:00|228.32||228.27||228.32||228.27||22
1758539710000|2025-09-22 11:15:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.19|7
1758539720000|2025-09-22 11:15:20|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|1
1758539730000|2025-09-22 11:15:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|3
1758539740000|2025-09-22 11:15:40|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|0
1758539750000|2025-09-22 11:15:50||228.34||228.34||228.34||228.34|0
1758539760000|2025-09-22 11:16:00|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|2
1758539770000|2025-09-22 11:16:10||228.34||228.39||228.39||228.34|1
1758539780000|2025-09-22 11:16:20|228.42|228.34|228.37|228.24|228.42|228.34|228.37|228.24|32
1758539790000|2025-09-22 11:16:30||228.29||228.24||228.29||228.24|0
1758539800000|2025-09-22 11:16:40|228.32|228.29|228.37|228.29|228.37|228.29|228.32|228.29|14
1758539830000|2025-09-22 11:17:10||228.24||228.29||228.29||228.24|0
1758539840000|2025-09-22 11:17:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|0
1758539850000|2025-09-22 11:17:30|228.37||228.37||228.37||228.37||11
1758539860000|2025-09-22 11:17:40||228.29||228.29||228.29||228.24|14
1758539870000|2025-09-22 11:17:50||228.24||228.24||228.29||228.24|0
1758539880000|2025-09-22 11:18:00||228.29||228.24||228.29||228.24|1
1758539890000|2025-09-22 11:18:10||228.29||228.24||228.29||228.24|0
1758539900000|2025-09-22 11:18:20||228.29||228.24||228.29||228.24|1
1758539910000|2025-09-22 11:18:30|228.32||228.37||228.37||228.32||0
1758539920000|2025-09-22 11:18:40|228.32||228.37||228.37||228.32||21
1758539930000|2025-09-22 11:18:50||228.29||228.29||228.29||228.24|0
1758539940000|2025-09-22 11:19:00||228.24||228.29||228.29||228.24|0
1758539970000|2025-09-22 11:19:30|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|3
1758539980000|2025-09-22 11:19:40||228.34||228.34||228.34||228.29|0
1758539990000|2025-09-22 11:19:50|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.29|0
1758540000000|2025-09-22 11:20:00||228.24||228.29||228.29||228.24|0
1758540010000|2025-09-22 11:20:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|2
1758540020000|2025-09-22 11:20:20|228.47|228.39|228.47|228.34|228.47|228.39|228.47|228.34|1
1758540030000|2025-09-22 11:20:30|228.42|228.39|228.42|228.34|228.42|228.39|228.42|228.34|6
1758540060000|2025-09-22 11:21:00|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|84
1758540070000|2025-09-22 11:21:10|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|7
1758540080000|2025-09-22 11:21:20||228.34||228.34||228.34||228.34|0
1758540090000|2025-09-22 11:21:30||228.29||228.34||228.34||228.29|0
1758540100000|2025-09-22 11:21:40||228.29||228.34||228.34||228.29|0
1758540110000|2025-09-22 11:21:50|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|17
1758540140000|2025-09-22 11:22:20|||||||||580
1758540170000|2025-09-22 11:22:50|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|7
1758540190000|2025-09-22 11:23:10|228.32|228.24|228.32|228.19|228.32|228.24|228.27|228.19|36
1758540200000|2025-09-22 11:23:20|228.27||228.27||228.27||228.27||0
1758540220000|2025-09-22 11:23:40|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|43
1758540240000|2025-09-22 11:24:00|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|3
1758540250000|2025-09-22 11:24:10|228.27|228.24|228.27|228.19|228.27|228.24|228.27|228.19|1
1758540260000|2025-09-22 11:24:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|0
1758540280000|2025-09-22 11:24:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|3
1758540300000|2025-09-22 11:25:00||228.24||228.29||228.29||228.24|0
1758540320000|2025-09-22 11:25:20||228.24||228.24||228.29||228.24|1
1758540340000|2025-09-22 11:25:40||228.29||228.24||228.29||228.24|0
1758540350000|2025-09-22 11:25:50|228.32||228.32||228.32||228.32||0
1758540360000|2025-09-22 11:26:00|228.27|228.19|228.27|228.14|228.27|228.19|228.22|228.14|42
1758540370000|2025-09-22 11:26:10|228.22||228.27||228.27||228.22||3
1758540380000|2025-09-22 11:26:20|228.22||228.22||228.22||228.22||0
1758540410000|2025-09-22 11:26:50|||||||||144
1758540420000|2025-09-22 11:27:00|||||||||273
1758540430000|2025-09-22 11:27:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|192
1758540450000|2025-09-22 11:27:30|||||||||15
1758540500000|2025-09-22 11:28:20|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|26
1758540520000|2025-09-22 11:28:40|||||||||4
1758540530000|2025-09-22 11:28:50|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|131
1758540540000|2025-09-22 11:29:00|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|82
1758540560000|2025-09-22 11:29:20|228.17|228.14|228.22|228.14|228.22|228.14|228.17|228.14|4
1758540590000|2025-09-22 11:29:50|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|10
1758540600000|2025-09-22 11:30:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.14|2
1758540610000|2025-09-22 11:30:10||228.14||228.19||228.19||228.14|0
1758540630000|2025-09-22 11:30:30||228.14||228.19||228.19||228.14|1
1758540640000|2025-09-22 11:30:40|228.22|228.14|228.22|228.14|228.27|228.14|228.22|228.14|1
1758540660000|2025-09-22 11:31:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|0
1758540670000|2025-09-22 11:31:10||228.14||228.19||228.19||228.14|0
1758540690000|2025-09-22 11:31:30|||||||||420
1758540700000|2025-09-22 11:31:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|8
1758540710000|2025-09-22 11:31:50||228.19||228.24||228.24||228.19|1
1758540720000|2025-09-22 11:32:00|228.37|228.29|228.32|228.19|228.37|228.29|228.27|228.19|13
1758540730000|2025-09-22 11:32:10|228.27||228.32||228.32||228.27||0
1758540740000|2025-09-22 11:32:20||228.24||228.24||228.24||228.19|0
1758540750000|2025-09-22 11:32:30||228.19||228.19||228.19||228.19|0
1758540760000|2025-09-22 11:32:40|228.37|228.24|228.37|228.24|228.37|228.24|228.32|228.24|0
1758540770000|2025-09-22 11:32:50|228.32||228.32||228.32||228.32||0
1758540780000|2025-09-22 11:33:00|228.37||228.37||228.37||228.32||0
1758540800000|2025-09-22 11:33:20|228.32|228.19|228.32|228.19|228.32|228.19|228.32|228.19|0
1758540830000|2025-09-22 11:33:50||228.24||228.19||228.24||228.19|1
1758540850000|2025-09-22 11:34:10|228.27|228.14|228.27|228.14|228.27|228.14|228.27|228.14|1
1758540860000|2025-09-22 11:34:20|228.22|228.19|228.27|228.14|228.27|228.19|228.22|228.14|1
1758540880000|2025-09-22 11:34:40||228.19||228.19||228.19||228.19|2
1758540930000|2025-09-22 11:35:30|228.22|228.14|228.27|228.14|228.27|228.19|228.22|228.14|2
1758540940000|2025-09-22 11:35:40||228.19||228.19||228.19||228.19|0
1758540950000|2025-09-22 11:35:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|26
1758540960000|2025-09-22 11:36:00||228.19||228.19||228.24||228.19|7
1758540970000|2025-09-22 11:36:10|228.37|228.24|228.32|228.24|228.37|228.29|228.32|228.19|0
1758540980000|2025-09-22 11:36:20|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|0
1758540990000|2025-09-22 11:36:30||228.19||228.24||228.24||228.19|0
1758541000000|2025-09-22 11:36:40||228.19||228.19||228.19||228.19|0
1758541010000|2025-09-22 11:36:50||228.24||228.24||228.24||228.24|0
1758541020000|2025-09-22 11:37:00||228.19||228.24||228.24||228.19|1
1758541030000|2025-09-22 11:37:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|0
1758541090000|2025-09-22 11:38:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|1
1758541100000|2025-09-22 11:38:20|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|6
1758541120000|2025-09-22 11:38:40|228.22|228.14|228.27|228.14|228.27|228.19|228.22|228.14|2
1758541130000|2025-09-22 11:38:50||228.19||228.14||228.19||228.14|0
1758541140000|2025-09-22 11:39:00|228.22||228.22||228.22||228.22||0
1758541160000|2025-09-22 11:39:20|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|8
1758541170000|2025-09-22 11:39:30||228.19||228.14||228.19||228.14|6
1758541180000|2025-09-22 11:39:40|228.32|228.19|228.32|228.19|228.32|228.19|228.32|228.19|75
1758541190000|2025-09-22 11:39:50|228.27||228.27||228.27||228.27||0
1758541200000|2025-09-22 11:40:00||228.14||228.14||228.19||228.14|0
1758541210000|2025-09-22 11:40:10||228.19||228.19||228.19||228.14|0
1758541260000|2025-09-22 11:41:00|228.32|228.24|228.32|228.19|228.32|228.24|228.27|228.19|126
1758541270000|2025-09-22 11:41:10||228.24||228.19||228.24||228.19|14
1758541280000|2025-09-22 11:41:20||228.24||228.19||228.24||228.19|0
1758541290000|2025-09-22 11:41:30|228.37|228.24|228.37|228.29|228.37|228.29|228.37|228.24|84
1758541320000|2025-09-22 11:42:00||228.24||228.24||228.24||228.24|41
1758541330000|2025-09-22 11:42:10|228.32||228.32||228.32||228.32||0
1758541360000|2025-09-22 11:42:40|228.37|228.29|228.37|228.24|228.37|228.29|228.37|228.24|5
1758541370000|2025-09-22 11:42:50|228.32|228.29|228.37|228.24|228.37|228.29|228.32|228.24|0
1758541380000|2025-09-22 11:43:00|228.32||228.32||228.37||228.32||0
1758541390000|2025-09-22 11:43:10|||||||||1
1758541400000|2025-09-22 11:43:20|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|4
1758541420000|2025-09-22 11:43:40|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|4
1758541440000|2025-09-22 11:44:00||228.34||228.34||228.34||228.34|0
1758541450000|2025-09-22 11:44:10||228.29||228.29||228.29||228.29|10
1758541460000|2025-09-22 11:44:20||228.34||228.29||228.34||228.29|0
1758541470000|2025-09-22 11:44:30|228.37||228.37||228.37||228.37||0
1758541480000|2025-09-22 11:44:40|228.32|228.24|228.32|228.24|228.32|228.29|228.32|228.24|4
1758541490000|2025-09-22 11:44:50|||||||||8
1758541520000|2025-09-22 11:45:20|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.14|5
1758541530000|2025-09-22 11:45:30|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|4
1758541540000|2025-09-22 11:45:40||228.19||228.24||228.24||228.19|3
1758541580000|2025-09-22 11:46:20||228.19||228.19||228.24||228.19|1
1758541590000|2025-09-22 11:46:30||228.24||228.19||228.24||228.19|0
1758541600000|2025-09-22 11:46:40|228.27||228.27||228.27||228.27||0
1758541610000|2025-09-22 11:46:50|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|72
1758541620000|2025-09-22 11:47:00|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|181
1758541650000|2025-09-22 11:47:30|228.07|227.99|228.07|227.94|228.12|227.99|228.07|227.94|72
1758541660000|2025-09-22 11:47:40|228.02|227.99|228.07|227.99|228.07|227.99|228.02|227.99|1
1758541680000|2025-09-22 11:48:00|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|47
1758541700000|2025-09-22 11:48:20||228.04||227.99||228.04||227.99|1
1758541710000|2025-09-22 11:48:30|228.07||228.07||228.07||228.07||0
1758541720000|2025-09-22 11:48:40|228.12||228.07||228.12||228.07||5
1758541740000|2025-09-22 11:49:00|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|7
1758541750000|2025-09-22 11:49:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|1
1758541760000|2025-09-22 11:49:20|||||||||2
1758541770000|2025-09-22 11:49:30|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|2
1758541780000|2025-09-22 11:49:40|227.97|227.89|227.92|227.79|227.97|227.89|227.92|227.79|132
1758541790000|2025-09-22 11:49:50|227.87||227.87||227.87||227.87||1
1758541800000|2025-09-22 11:50:00|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|15
1758541810000|2025-09-22 11:50:10||227.79||227.79||227.79||227.79|0
1758541820000|2025-09-22 11:50:20|227.92|227.84|227.92|227.79|227.92|227.84|227.87|227.79|26
1758541830000|2025-09-22 11:50:30|227.87|227.84|227.92|227.84|227.92|227.84|227.87|227.84|0
1758541840000|2025-09-22 11:50:40||227.79||227.84||227.84||227.79|31
1758541850000|2025-09-22 11:50:50|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|27
1758541860000|2025-09-22 11:51:00|227.92||227.92||227.92||227.92||0
1758541870000|2025-09-22 11:51:10|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|6
1758541890000|2025-09-22 11:51:30||227.84||227.89||227.89||227.84|0
1758541900000|2025-09-22 11:51:40|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|1
1758541920000|2025-09-22 11:52:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|3
1758541930000|2025-09-22 11:52:10|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|1
1758541940000|2025-09-22 11:52:20|228.02|227.94|228.02|227.94|228.02|227.99|228.02|227.94|10
1758541950000|2025-09-22 11:52:30|228.07|227.89|228.07|227.99|228.07|227.99|228.07|227.89|1
1758541960000|2025-09-22 11:52:40||227.94||227.99||227.99||227.94|1
1758541990000|2025-09-22 11:53:10|228.12||228.12||228.12||228.12||10
1758542000000|2025-09-22 11:53:20|228.07||228.12||228.12||228.07||0
1758542010000|2025-09-22 11:53:30|228.07||228.07||228.07||228.07||0
1758542020000|2025-09-22 11:53:40|228.12|227.89|227.92|227.84|228.12|227.94|227.92|227.84|630
1758542030000|2025-09-22 11:53:50|227.97|227.89|228.17|228.04|228.17|228.04|227.92|227.89|292
1758542040000|2025-09-22 11:54:00|228.12||228.17||228.17||228.12||3
1758542050000|2025-09-22 11:54:10|228.12||228.12||228.12||228.12||0
1758542060000|2025-09-22 11:54:20|228.17||228.17||228.17||228.12||0
1758542070000|2025-09-22 11:54:30|228.12|228.09|228.12|228.04|228.12|228.09|228.12|227.99|17
1758542080000|2025-09-22 11:54:40|228.17|228.09|228.22|228.09|228.22|228.14|228.17|228.09|27
1758542090000|2025-09-22 11:54:50|228.17|228.04|228.12|228.04|228.17|228.09|228.12|227.99|32
1758542100000|2025-09-22 11:55:00||227.99||227.99||228.04||227.99|0
1758542110000|2025-09-22 11:55:10|228.07||228.07||228.07||228.07||0
1758542130000|2025-09-22 11:55:30||227.94||227.94||227.99||227.94|0
1758542140000|2025-09-22 11:55:40||227.99||227.94||227.99||227.94|0
1758542150000|2025-09-22 11:55:50||227.99||227.94||227.99||227.94|0
1758542160000|2025-09-22 11:56:00|228.02|227.99|228.02|227.94|228.02|227.99|228.02|227.94|1
1758542170000|2025-09-22 11:56:10|227.97|227.89|228.02|227.89|228.02|227.89|227.97|227.89|1
1758542180000|2025-09-22 11:56:20||227.94||227.94||227.94||227.94|0
1758542190000|2025-09-22 11:56:30||227.89||227.89||227.94||227.89|0
1758542200000|2025-09-22 11:56:40|227.97|227.84|227.97|227.84|227.97|227.89|227.97|227.84|0
1758542210000|2025-09-22 11:56:50||227.89||227.89||227.89||227.84|0
1758542220000|2025-09-22 11:57:00||227.84||227.89||227.89||227.84|0
1758542240000|2025-09-22 11:57:20||227.84||227.84||227.84||227.84|0
1758542250000|2025-09-22 11:57:30||227.89||227.84||227.89||227.84|0
1758542260000|2025-09-22 11:57:40|227.92||227.92||227.92||227.92||0
1758542270000|2025-09-22 11:57:50|||||||||9
1758542280000|2025-09-22 11:58:00|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|7
1758542290000|2025-09-22 11:58:10|227.97||227.97||228.02||227.97||1
1758542300000|2025-09-22 11:58:20|228.02||228.02||228.02||227.97||0
1758542310000|2025-09-22 11:58:30|227.97||228.02||228.02||227.97||0
1758542320000|2025-09-22 11:58:40||227.94||227.94||227.94||227.94|0
1758542350000|2025-09-22 11:59:10|228.07||228.02||228.07||228.02||60
1758542360000|2025-09-22 11:59:20||227.89||227.89||227.89||227.89|0
1758542370000|2025-09-22 11:59:30|227.97||228.02||228.02||227.97||1
1758542380000|2025-09-22 11:59:40|228.07|227.94|228.07|227.94|228.07|227.94|228.07|227.94|0
1758542390000|2025-09-22 11:59:50||227.99||227.94||227.99||227.94|0
1758542400000|2025-09-22 12:00:00|228.02||228.02||228.02||228.02||0
1758542430000|2025-09-22 12:00:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|5
1758542470000|2025-09-22 12:01:10|228.07|227.94|228.07|227.94|228.07|227.99|228.02|227.94|3
1758542480000|2025-09-22 12:01:20||227.99||227.99||227.99||227.94|490
1758542500000|2025-09-22 12:01:40|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|7
1758542510000|2025-09-22 12:01:50||228.04||228.04||228.09||228.04|2
1758542520000|2025-09-22 12:02:00|228.12|228.09|228.12|228.04|228.12|228.09|228.12|228.04|0
1758542540000|2025-09-22 12:02:20|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|1
1758542560000|2025-09-22 12:02:40|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|29
1758542570000|2025-09-22 12:02:50|228.07|228.04|228.17|228.04|228.17|228.04|228.07|228.04|8
1758542580000|2025-09-22 12:03:00|228.12||228.12||228.17||228.12||0
1758542590000|2025-09-22 12:03:10|228.17|228.09|228.17|228.04|228.17|228.09|228.17|228.04|0
1758542600000|2025-09-22 12:03:20|228.12||228.12||228.12||228.12||0
1758542610000|2025-09-22 12:03:30|228.17|227.99|228.17|228.04|228.17|228.04|228.17|227.99|4
1758542620000|2025-09-22 12:03:40||228.09||228.04||228.09||228.04|0
1758542630000|2025-09-22 12:03:50|228.12|227.99|228.07|227.99|228.12|227.99|228.07|227.99|0
1758542650000|2025-09-22 12:04:10|228.12||228.12||228.12||228.12||0
1758542660000|2025-09-22 12:04:20|228.07||228.12||228.12||228.07||0
1758542670000|2025-09-22 12:04:30||228.04||227.99||228.04||227.99|0
1758542690000|2025-09-22 12:04:50|228.17|228.04|228.12|228.04|228.17|228.04|228.12|228.04|0
1758542700000|2025-09-22 12:05:00|228.17|228.09|228.17|228.04|228.17|228.09|228.12|228.04|52
1758542710000|2025-09-22 12:05:10||228.09||228.04||228.09||228.04|12
1758542760000|2025-09-22 12:06:00|228.12||228.12||228.12||228.12||0
1758542790000|2025-09-22 12:06:30|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|107
1758542800000|2025-09-22 12:06:40|228.17||228.17||228.17||228.17||0
1758542820000|2025-09-22 12:07:00|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|1
1758542850000|2025-09-22 12:07:30||228.14||228.09||228.14||228.09|23
1758542860000|2025-09-22 12:07:40|228.27|228.14|228.27|228.14|228.27|228.19|228.27|228.14|0
1758542870000|2025-09-22 12:07:50||228.19||228.19||228.19||228.19|1
1758542880000|2025-09-22 12:08:00|228.32|228.14|228.27|228.14|228.32|228.14|228.27|228.14|95
1758542890000|2025-09-22 12:08:10||228.19||228.19||228.19||228.19|0
1758542910000|2025-09-22 12:08:30||228.14||228.14||228.14||228.14|0
1758542920000|2025-09-22 12:08:40||228.19||228.19||228.19||228.19|0
1758542930000|2025-09-22 12:08:50||228.14||228.19||228.19||228.14|0
1758542940000|2025-09-22 12:09:00||228.14||228.14||228.19||228.14|1
1758542950000|2025-09-22 12:09:10||228.19||228.19||228.19||228.14|0
1758542960000|2025-09-22 12:09:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|1
1758542970000|2025-09-22 12:09:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|2
1758542980000|2025-09-22 12:09:40|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|30
1758542990000|2025-09-22 12:09:50|228.37||228.37||228.37||228.37||0
1758543000000|2025-09-22 12:10:00|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.29|5
1758543020000|2025-09-22 12:10:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|22
1758543030000|2025-09-22 12:10:30|228.52||228.47||228.52||228.47||0
1758543040000|2025-09-22 12:10:40|228.52||228.47||228.52||228.47||10
1758543050000|2025-09-22 12:10:50||228.34||228.39||228.39||228.34|36
1758543060000|2025-09-22 12:11:00|228.52||228.47||228.52||228.47||2
1758543080000|2025-09-22 12:11:20||228.34||228.39||228.39||228.34|0
1758543090000|2025-09-22 12:11:30|||||||||4
1758543100000|2025-09-22 12:11:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.39|151
1758543110000|2025-09-22 12:11:50||228.39||228.39||228.39||228.39|0
1758543120000|2025-09-22 12:12:00||228.44||228.39||228.44||228.39|0
1758543140000|2025-09-22 12:12:20|228.47||228.52||228.52||228.47||0
1758543150000|2025-09-22 12:12:30|228.47|228.44|228.52|228.39|228.52|228.44|228.47|228.39|7
1758543160000|2025-09-22 12:12:40|228.47|228.44|228.47|228.39|228.47|228.44|228.47|228.39|0
1758543180000|2025-09-22 12:13:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.39|3
1758543190000|2025-09-22 12:13:10||228.39||228.39||228.39||228.39|0
1758543200000|2025-09-22 12:13:20|228.47|228.44|228.47|228.34|228.47|228.44|228.47|228.34|5
1758543210000|2025-09-22 12:13:30||228.39||228.39||228.39||228.34|0
1758543220000|2025-09-22 12:13:40|228.42|228.34|228.47|228.34|228.47|228.39|228.42|228.34|1
1758543230000|2025-09-22 12:13:50|228.42||228.47||228.47||228.42||4
1758543240000|2025-09-22 12:14:00|228.42|228.39|228.47|228.39|228.47|228.39|228.42|228.39|1
1758543250000|2025-09-22 12:14:10||228.34||228.34||228.34||228.34|0
1758543270000|2025-09-22 12:14:30||228.39||228.39||228.39||228.39|1
1758543300000|2025-09-22 12:15:00|||||||||1
1758543310000|2025-09-22 12:15:10|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|4
1758543320000|2025-09-22 12:15:20||228.39||228.44||228.44||228.39|0
1758543330000|2025-09-22 12:15:30||228.39||228.39||228.39||228.39|2
1758543360000|2025-09-22 12:16:00||228.44||228.39||228.44||228.39|1
1758543380000|2025-09-22 12:16:20|228.57|228.44|228.52|228.44|228.57|228.44|228.52|228.39|251
1758543390000|2025-09-22 12:16:30||228.39||228.39||228.39||228.39|1
1758543400000|2025-09-22 12:16:40||228.44||228.44||228.44||228.44|7
1758543410000|2025-09-22 12:16:50|228.47|228.39|228.47|228.34|228.47|228.39|228.47|228.34|2
1758543420000|2025-09-22 12:17:00|228.42|228.39|228.47|228.34|228.47|228.39|228.42|228.34|4
1758543430000|2025-09-22 12:17:10||228.39||228.39||228.39||228.34|0
1758543440000|2025-09-22 12:17:20|||||||||1
1758543450000|2025-09-22 12:17:30|||||||||1
1758543460000|2025-09-22 12:17:40||228.34||228.34||228.39||228.34|3
1758543470000|2025-09-22 12:17:50||228.39||228.39||228.39||228.39|1
1758543480000|2025-09-22 12:18:00|||||||||5
1758543500000|2025-09-22 12:18:20||228.34||228.39||228.39||228.34|4
1758543510000|2025-09-22 12:18:30||228.34||228.39||228.39||228.34|1
1758543520000|2025-09-22 12:18:40|||||||||1
1758543530000|2025-09-22 12:18:50|228.42|228.34|228.42|228.34|228.42|228.39|228.42|228.34|0
1758543540000|2025-09-22 12:19:00|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|21
1758543550000|2025-09-22 12:19:10|228.42|228.34|228.47|228.34|228.47|228.39|228.42|228.34|6
1758543560000|2025-09-22 12:19:20|228.42||228.47||228.47||228.42||7
1758543570000|2025-09-22 12:19:30|228.42||228.42||228.42||228.42||0
1758543580000|2025-09-22 12:19:40||228.29||228.34||228.34||228.29|1
1758543600000|2025-09-22 12:20:00|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|1
1758543610000|2025-09-22 12:20:10|228.47||228.42||228.47||228.42||9
1758543620000|2025-09-22 12:20:20||228.29||228.34||228.34||228.29|1
1758543660000|2025-09-22 12:21:00||228.29||228.34||228.34||228.29|0
1758543670000|2025-09-22 12:21:10|||||||||1
1758543680000|2025-09-22 12:21:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.34|8
1758543690000|2025-09-22 12:21:30||228.34||228.39||228.39||228.34|0
1758543700000|2025-09-22 12:21:40||228.34||228.39||228.39||228.34|0
1758543710000|2025-09-22 12:21:50||228.34||228.39||228.39||228.34|0
1758543720000|2025-09-22 12:22:00||228.34||228.39||228.39||228.34|0
1758543730000|2025-09-22 12:22:10||228.34||228.39||228.39||228.34|0
1758543740000|2025-09-22 12:22:20||228.34||228.34||228.34||228.34|10
1758543750000|2025-09-22 12:22:30||228.39||228.39||228.39||228.34|0
1758543770000|2025-09-22 12:22:50|228.57|228.44|228.57|228.44|228.57|228.49|228.52|228.44|11
1758543780000|2025-09-22 12:23:00||228.49||228.44||228.49||228.44|0
1758543790000|2025-09-22 12:23:10|228.52|228.49|228.52|228.44|228.57|228.49|228.52|228.44|5
1758543820000|2025-09-22 12:23:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|5
1758543830000|2025-09-22 12:23:50|||||||||25
1758543900000|2025-09-22 12:25:00|||||||||8
1758543910000|2025-09-22 12:25:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|5
1758543920000|2025-09-22 12:25:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|0
1758543940000|2025-09-22 12:25:40|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|7
1758543950000|2025-09-22 12:25:50|228.62||228.67||228.67||228.62||0
1758543960000|2025-09-22 12:26:00||228.59||228.59||228.59||228.54|0
1758543970000|2025-09-22 12:26:10|228.62|228.54|228.62|228.54|228.67|228.54|228.62|228.54|32
1758543990000|2025-09-22 12:26:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|1
1758544000000|2025-09-22 12:26:40|||||||||1
1758544010000|2025-09-22 12:26:50||228.54||228.59||228.59||228.54|1
1758544020000|2025-09-22 12:27:00||228.54||228.59||228.59||228.54|0
1758544030000|2025-09-22 12:27:10||228.54||228.54||228.54||228.54|1
1758544040000|2025-09-22 12:27:20|228.62|228.49|228.62|228.49|228.62|228.49|228.62|228.49|0
1758544050000|2025-09-22 12:27:30|228.57||228.57||228.62||228.57||0
1758544060000|2025-09-22 12:27:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|1
1758544070000|2025-09-22 12:27:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|7
1758544080000|2025-09-22 12:28:00|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|2
1758544090000|2025-09-22 12:28:10||228.49||228.54||228.54||228.49|0
1758544150000|2025-09-22 12:29:10|||||||||1
1758544160000|2025-09-22 12:29:20||228.49||228.54||228.54||228.49|6
1758544190000|2025-09-22 12:29:50|||||||||1
1758544210000|2025-09-22 12:30:10|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.54|8
1758544220000|2025-09-22 12:30:20||228.59||228.54||228.59||228.54|18
1758544230000|2025-09-22 12:30:30|228.62||228.62||228.62||228.62||1
1758544240000|2025-09-22 12:30:40|228.67||228.67||228.67||228.67||7
1758544250000|2025-09-22 12:30:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|473
1758544260000|2025-09-22 12:31:00|||||||||325
1758544270000|2025-09-22 12:31:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|2
1758544280000|2025-09-22 12:31:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|5
1758544290000|2025-09-22 12:31:30||228.54||228.54||228.59||228.54|0
1758544300000|2025-09-22 12:31:40|228.62||228.62||228.67||228.62||0
1758544320000|2025-09-22 12:32:00|228.57|228.44|228.57|228.44|228.57|228.49|228.52|228.44|65
1758544330000|2025-09-22 12:32:10||228.49||228.49||228.49||228.49|0
1758544340000|2025-09-22 12:32:20|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|4
1758544350000|2025-09-22 12:32:30||228.54||228.54||228.54||228.49|0
1758544380000|2025-09-22 12:33:00||228.49||228.49||228.54||228.49|1
1758544390000|2025-09-22 12:33:10||228.54||228.49||228.54||228.49|0
1758544410000|2025-09-22 12:33:30|228.57|228.44|228.52|228.44|228.57|228.44|228.52|228.44|3
1758544420000|2025-09-22 12:33:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|127
1758544440000|2025-09-22 12:34:00|228.42|228.34|228.42|228.34|228.42|228.39|228.42|228.34|27
1758544450000|2025-09-22 12:34:10|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|7
1758544460000|2025-09-22 12:34:20|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|11
1758544470000|2025-09-22 12:34:30||228.44||228.44||228.44||228.39|0
1758544480000|2025-09-22 12:34:40|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|16
1758544490000|2025-09-22 12:34:50|228.67||228.67||228.67||228.67||0
1758544500000|2025-09-22 12:35:00||228.59||228.59||228.59||228.59|0
1758544510000|2025-09-22 12:35:10|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|6
1758544530000|2025-09-22 12:35:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|22
1758544540000|2025-09-22 12:35:40||228.59||228.59||228.59||228.59|0
1758544550000|2025-09-22 12:35:50|228.67|228.64|228.67|228.59|228.67|228.64|228.67|228.59|1
1758544570000|2025-09-22 12:36:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|69
1758544580000|2025-09-22 12:36:20|||||||||1
1758544600000|2025-09-22 12:36:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|15
1758544610000|2025-09-22 12:36:50|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|1
1758544620000|2025-09-22 12:37:00|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|3
1758544630000|2025-09-22 12:37:10|228.52|228.39|228.47|228.39|228.52|228.44|228.47|228.39|0
1758544640000|2025-09-22 12:37:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|4
1758544650000|2025-09-22 12:37:30|228.57||228.57||228.57||228.57||0
1758544660000|2025-09-22 12:37:40|228.52||228.52||228.52||228.52||0
1758544670000|2025-09-22 12:37:50|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|27
1758544680000|2025-09-22 12:38:00|228.57|228.44|228.52|228.44|228.57|228.49|228.52|228.39|1
1758544690000|2025-09-22 12:38:10|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|2
1758544700000|2025-09-22 12:38:20|228.47||228.47||228.52||228.47||0
1758544740000|2025-09-22 12:39:00|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|29
1758544750000|2025-09-22 12:39:10||228.44||228.44||228.44||228.39|0
1758544770000|2025-09-22 12:39:30|||||||||16
1758544780000|2025-09-22 12:39:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|0
1758544800000|2025-09-22 12:40:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|8
1758544820000|2025-09-22 12:40:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|11
1758544830000|2025-09-22 12:40:30|228.62||228.62||228.62||228.62||16
1758544840000|2025-09-22 12:40:40|228.57||228.57||228.62||228.57||8
1758544850000|2025-09-22 12:40:50|228.62||228.62||228.62||228.62||0
1758544860000|2025-09-22 12:41:00|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.49|0
1758544870000|2025-09-22 12:41:10|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|61
1758544880000|2025-09-22 12:41:20||228.59||228.59||228.59||228.59|0
1758544900000|2025-09-22 12:41:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|23
1758544910000|2025-09-22 12:41:50||228.59||228.59||228.64||228.59|51
1758544920000|2025-09-22 12:42:00||228.64||228.64||228.64||228.64|4
1758544930000|2025-09-22 12:42:10|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.64|393
1758544940000|2025-09-22 12:42:20|228.77||228.77||228.77||228.77||0
1758544950000|2025-09-22 12:42:30||228.64||228.64||228.69||228.64|1
1758544960000|2025-09-22 12:42:40||228.69||228.64||228.69||228.64|0
1758544980000|2025-09-22 12:43:00|228.72||228.72||228.72||228.72||0
1758544990000|2025-09-22 12:43:10|228.77||228.77||228.77||228.77||8
1758545000000|2025-09-22 12:43:20|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|8
1758545020000|2025-09-22 12:43:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|104
1758545030000|2025-09-22 12:43:50|||||||||5
1758545040000|2025-09-22 12:44:00|228.72|228.64|228.72|228.59|228.72|228.64|228.72|228.59|143
1758545050000|2025-09-22 12:44:10||228.64||228.59||228.64||228.59|4
1758545060000|2025-09-22 12:44:20||228.64||228.64||228.64||228.59|0
1758545100000|2025-09-22 12:45:00|||||||||1
1758545130000|2025-09-22 12:45:30|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|79
1758545150000|2025-09-22 12:45:50|228.82||228.87||228.87||228.82||481
1758545170000|2025-09-22 12:46:10|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.64|4
1758545180000|2025-09-22 12:46:20|228.72|228.64|228.77|228.64|228.77|228.69|228.72|228.64|0
1758545200000|2025-09-22 12:46:40|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|0
1758545210000|2025-09-22 12:46:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|4
1758545220000|2025-09-22 12:47:00||228.64||228.64||228.64||228.64|1
1758545230000|2025-09-22 12:47:10|228.72||228.72||228.72||228.72||0
1758545240000|2025-09-22 12:47:20|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|4
1758545250000|2025-09-22 12:47:30||228.69||228.64||228.69||228.64|0
1758545260000|2025-09-22 12:47:40|228.72||228.72||228.72||228.72||0
1758545290000|2025-09-22 12:48:10|||||||||1
1758545300000|2025-09-22 12:48:20|||||||||1
1758545310000|2025-09-22 12:48:30|228.77||228.77||228.77||228.77||7
1758545320000|2025-09-22 12:48:40|228.72||228.72||228.72||228.72||0
1758545330000|2025-09-22 12:48:50|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|93
1758545340000|2025-09-22 12:49:00|228.57|228.49|228.62|228.54|228.67|228.54|228.57|228.49|11
1758545350000|2025-09-22 12:49:10|228.67||228.67||228.67||228.67||4
1758545360000|2025-09-22 12:49:20||228.59||228.54||228.59||228.54|6
1758545370000|2025-09-22 12:49:30|228.62||228.62||228.62||228.62||0
1758545390000|2025-09-22 12:49:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.54|11
1758545400000|2025-09-22 12:50:00|228.72|228.64|228.72|228.59|228.72|228.64|228.72|228.59|27
1758545410000|2025-09-22 12:50:10|228.67|228.54|228.62|228.54|228.67|228.54|228.62|228.54|0
1758545420000|2025-09-22 12:50:20|228.67||228.62||228.67||228.62||0
1758545440000|2025-09-22 12:50:40|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|2
1758545450000|2025-09-22 12:50:50|228.62||228.62||228.62||228.62||7
1758545480000|2025-09-22 12:51:20|||||||||1
1758545490000|2025-09-22 12:51:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|2
1758545530000|2025-09-22 12:52:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|1
1758545540000|2025-09-22 12:52:20|228.67|228.59|228.67|228.59|228.72|228.64|228.67|228.59|0
1758545550000|2025-09-22 12:52:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|6
1758545580000|2025-09-22 12:53:00|228.57|228.49|228.62|228.49|228.62|228.54|228.57|228.49|3
1758545600000|2025-09-22 12:53:20|228.57|228.54|228.57|228.49|228.62|228.54|228.57|228.49|1
1758545610000|2025-09-22 12:53:30|||||||||1
1758545630000|2025-09-22 12:53:50|228.62||228.62||228.62||228.62||47
1758545640000|2025-09-22 12:54:00|228.57|228.54|228.62|228.49|228.62|228.54|228.57|228.49|0
1758545660000|2025-09-22 12:54:20||228.54||228.54||228.54||228.54|0
1758545680000|2025-09-22 12:54:40|||||||||2
1758545690000|2025-09-22 12:54:50|228.67||228.67||228.67||228.67||26
1758545700000|2025-09-22 12:55:00||228.59||228.54||228.59||228.54|6
1758545710000|2025-09-22 12:55:10|228.72|228.59|228.67|228.59|228.72|228.59|228.67|228.59|14
1758545730000|2025-09-22 12:55:30||228.54||228.54||228.59||228.54|6
1758545740000|2025-09-22 12:55:40||228.59||228.54||228.59||228.54|2
1758545750000|2025-09-22 12:55:50||228.59||228.59||228.59||228.54|1
1758545770000|2025-09-22 12:56:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|3
1758545780000|2025-09-22 12:56:20|228.67|228.59|228.67|228.59|228.67|228.64|228.67|228.59|6
1758545790000|2025-09-22 12:56:30|228.72||228.72||228.72||228.72||0
1758545800000|2025-09-22 12:56:40|228.67|228.54|228.67|228.54|228.67|228.54|228.67|228.54|1
1758545820000|2025-09-22 12:57:00||228.59||228.59||228.59||228.59|0
1758545830000|2025-09-22 12:57:10||228.54||228.54||228.54||228.54|1
1758545840000|2025-09-22 12:57:20||228.59||228.59||228.59||228.54|9
1758545880000|2025-09-22 12:58:00|||||||||5
1758545890000|2025-09-22 12:58:10|228.72|228.64|228.72|228.59|228.72|228.64|228.72|228.59|4
1758545910000|2025-09-22 12:58:30||228.64||228.59||228.64||228.59|7
1758545920000|2025-09-22 12:58:40|228.67|228.54|228.62|228.54|228.67|228.54|228.62|228.54|16
1758545960000|2025-09-22 12:59:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|32
1758545980000|2025-09-22 12:59:40|228.62||228.62||228.62||228.62||7
1758545990000|2025-09-22 12:59:50|228.57||228.57||228.57||228.57||0
1758546000000|2025-09-22 13:00:00|228.62||228.57||228.62||228.57||7
1758546010000|2025-09-22 13:00:10|228.62|228.54|228.62|228.49|228.62|228.54|228.57|228.49|7
1758546020000|2025-09-22 13:00:20||228.54||228.49||228.54||228.49|0
1758546030000|2025-09-22 13:00:30||228.54||228.54||228.54||228.54|2
1758546040000|2025-09-22 13:00:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|3
1758546070000|2025-09-22 13:01:10|228.77|228.64|228.77|228.64|228.77|228.64|228.77|228.64|18
1758546080000|2025-09-22 13:01:20|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|0
1758546090000|2025-09-22 13:01:30|228.77||228.72||228.77||228.72||22
1758546100000|2025-09-22 13:01:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|4
1758546130000|2025-09-22 13:02:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|14
1758546140000|2025-09-22 13:02:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|62
1758546150000|2025-09-22 13:02:30|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.84|6
1758546170000|2025-09-22 13:02:50||228.79||228.79||228.79||228.79|63
1758546180000|2025-09-22 13:03:00|228.87||228.87||228.87||228.87||0
1758546190000|2025-09-22 13:03:10|228.92|228.84|228.92|228.79|228.92|228.84|228.92|228.79|9
1758546200000|2025-09-22 13:03:20|228.87|228.84|228.87|228.79|228.92|228.84|228.87|228.79|0
1758546220000|2025-09-22 13:03:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|4
1758546230000|2025-09-22 13:03:50||228.79||228.79||228.79||228.79|0
1758546240000|2025-09-22 13:04:00|228.87||228.87||228.87||228.87||0
1758546260000|2025-09-22 13:04:20|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.74|2
1758546270000|2025-09-22 13:04:30|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.74|10
1758546280000|2025-09-22 13:04:40||228.79||228.79||228.79||228.79|0
1758546290000|2025-09-22 13:04:50|228.92||228.87||228.92||228.87||2
1758546300000|2025-09-22 13:05:00|228.92||228.87||228.92||228.87||0
1758546310000|2025-09-22 13:05:10|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.74|15
1758546320000|2025-09-22 13:05:20|228.82|228.69|228.82|228.69|228.82|228.74|228.77|228.69|55
1758546330000|2025-09-22 13:05:30||228.74||228.74||228.74||228.74|0
1758546340000|2025-09-22 13:05:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|1
1758546350000|2025-09-22 13:05:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|4
1758546360000|2025-09-22 13:06:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|8
1758546370000|2025-09-22 13:06:10||228.74||228.74||228.74||228.74|1
1758546380000|2025-09-22 13:06:20|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.69|0
1758546390000|2025-09-22 13:06:30|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|1
1758546400000|2025-09-22 13:06:40|228.77||228.77||228.77||228.77||0
1758546410000|2025-09-22 13:06:50|228.82|228.74|228.82|228.69|228.82|228.74|228.77|228.69|1
1758546420000|2025-09-22 13:07:00||228.74||228.74||228.74||228.69|6
1758546430000|2025-09-22 13:07:10||228.69||228.74||228.74||228.69|8
1758546440000|2025-09-22 13:07:20|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|1
1758546450000|2025-09-22 13:07:30||228.79||228.79||228.79||228.79|0
1758546460000|2025-09-22 13:07:40|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|18
1758546470000|2025-09-22 13:07:50|228.82||228.82||228.82||228.82||0
1758546500000|2025-09-22 13:08:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|5
1758546510000|2025-09-22 13:08:30||228.74||228.79||228.79||228.74|9
1758546520000|2025-09-22 13:08:40||228.74||228.74||228.79||228.74|3
1758546530000|2025-09-22 13:08:50||228.79||228.79||228.79||228.74|5
1758546550000|2025-09-22 13:09:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|19
1758546560000|2025-09-22 13:09:20||228.79||228.79||228.79||228.79|2
1758546580000|2025-09-22 13:09:40||228.84||228.79||228.84||228.79|0
1758546590000|2025-09-22 13:09:50|228.87|228.84|228.87|228.74|228.87|228.84|228.87|228.74|17
1758546600000|2025-09-22 13:10:00||228.79||228.74||228.79||228.74|6
1758546610000|2025-09-22 13:10:10||228.79||228.79||228.79||228.74|1
1758546620000|2025-09-22 13:10:20||228.74||228.74||228.74||228.74|52
1758546630000|2025-09-22 13:10:30|228.82||228.82||228.82||228.82||0
1758546640000|2025-09-22 13:10:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|48
1758546650000|2025-09-22 13:10:50|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|6
1758546670000|2025-09-22 13:11:10|228.77|228.74|228.82|228.69|228.82|228.74|228.77|228.69|81
1758546680000|2025-09-22 13:11:20|228.77||228.82||228.82||228.77||3
1758546690000|2025-09-22 13:11:30|228.77||228.77||228.82||228.77||0
1758546700000|2025-09-22 13:11:40||228.64||228.64||228.69||228.64|0
1758546710000|2025-09-22 13:11:50||228.69||228.69||228.69||228.69|0
1758546720000|2025-09-22 13:12:00|||||||||5
1758546750000|2025-09-22 13:12:30|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|5
1758546760000|2025-09-22 13:12:40||228.74||228.69||228.74||228.69|2
1758546770000|2025-09-22 13:12:50|228.77||228.77||228.77||228.77||0
1758546780000|2025-09-22 13:13:00||228.64||228.69||228.69||228.64|0
1758546790000|2025-09-22 13:13:10||228.64||228.69||228.69||228.64|0
1758546810000|2025-09-22 13:13:30|||||||||1
1758546820000|2025-09-22 13:13:40|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|5
1758546830000|2025-09-22 13:13:50||228.74||228.69||228.74||228.69|18
1758546840000|2025-09-22 13:14:00||228.74||228.69||228.74||228.69|0
1758546850000|2025-09-22 13:14:10|228.77||228.77||228.82||228.77||0
1758546860000|2025-09-22 13:14:20||228.64||228.64||228.64||228.64|1
1758546870000|2025-09-22 13:14:30|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.69|3
1758546890000|2025-09-22 13:14:50|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|8
1758546900000|2025-09-22 13:15:00|228.77|228.74|228.77|228.69|228.77|228.74|228.77|228.69|0
1758546910000|2025-09-22 13:15:10|228.82|228.74|228.67|228.59|228.82|228.74|228.67|228.59|45
1758546930000|2025-09-22 13:15:30|228.62|228.54|228.62|228.54|228.62|228.59|228.62|228.54|6
1758546940000|2025-09-22 13:15:40|228.67||228.62||228.67||228.62||7
1758546950000|2025-09-22 13:15:50|228.67||228.67||228.67||228.62||0
1758546960000|2025-09-22 13:16:00||228.59||228.59||228.59||228.59|0
1758546970000|2025-09-22 13:16:10|228.72||228.67||228.72||228.67||19
1758547000000|2025-09-22 13:16:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|9
1758547010000|2025-09-22 13:16:50|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.54|14
1758547020000|2025-09-22 13:17:00|228.62|228.59|228.62|228.49|228.62|228.59|228.62|228.49|0
1758547030000|2025-09-22 13:17:10||228.54||228.49||228.54||228.49|0
1758547040000|2025-09-22 13:17:20||228.54||228.54||228.54||228.49|0
1758547050000|2025-09-22 13:17:30||228.49||228.54||228.54||228.49|0
1758547060000|2025-09-22 13:17:40||228.49||228.54||228.54||228.49|0
1758547070000|2025-09-22 13:17:50||228.49||228.49||228.49||228.49|1
1758547080000|2025-09-22 13:18:00|228.57||228.57||228.57||228.57||0
1758547120000|2025-09-22 13:18:40|228.62|228.54|228.52|228.44|228.62|228.54|228.52|228.44|85
1758547130000|2025-09-22 13:18:50|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|0
1758547140000|2025-09-22 13:19:00||228.49||228.49||228.49||228.44|0
1758547150000|2025-09-22 13:19:10|228.62||228.62||228.62||228.62||12
1758547170000|2025-09-22 13:19:30|228.57|228.54|228.62|228.49|228.62|228.54|228.57|228.49|1
1758547180000|2025-09-22 13:19:40||228.54||228.49||228.54||228.49|4
1758547190000|2025-09-22 13:19:50||228.54||228.54||228.54||228.54|0
1758547200000|2025-09-22 13:20:00|228.72|228.64|228.77|228.64|228.77|228.69|228.72|228.64|25
1758547210000|2025-09-22 13:20:10||228.69||228.69||228.69||228.64|1
1758547220000|2025-09-22 13:20:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|0
1758547230000|2025-09-22 13:20:30|228.77||228.72||228.77||228.72||14
1758547270000|2025-09-22 13:21:10|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|12
1758547280000|2025-09-22 13:21:20||228.69||228.64||228.69||228.64|0
1758547290000|2025-09-22 13:21:30|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.64|7
1758547300000|2025-09-22 13:21:40||228.64||228.64||228.64||228.64|1
1758547310000|2025-09-22 13:21:50|228.82|228.69|228.87|228.79|228.87|228.79|228.82|228.64|34
1758547320000|2025-09-22 13:22:00||228.74||228.74||228.74||228.74|2
1758547330000|2025-09-22 13:22:10|228.82||228.82||228.82||228.82||1
1758547340000|2025-09-22 13:22:20||228.69||228.74||228.74||228.69|0
1758547350000|2025-09-22 13:22:30|||||||||1
1758547360000|2025-09-22 13:22:40|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|36
1758547380000|2025-09-22 13:23:00|228.97||228.97||228.97||228.97||33
1758547390000|2025-09-22 13:23:10|229.02|228.89|229.02|228.89|229.02|228.89|229.02|228.89|6
1758547400000|2025-09-22 13:23:20|228.97||229.02||229.02||228.97||1
1758547410000|2025-09-22 13:23:30||228.94||228.89||228.94||228.89|2
1758547420000|2025-09-22 13:23:40|228.97|228.94|229.02|228.89|229.02|228.94|228.97|228.89|2
1758547430000|2025-09-22 13:23:50||228.94||228.94||228.94||228.94|0
1758547470000|2025-09-22 13:24:30|||||||||1
1758547500000|2025-09-22 13:25:00|229.07||229.07||229.07||229.02||50
1758547510000|2025-09-22 13:25:10|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|3
1758547540000|2025-09-22 13:25:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|19
1758547550000|2025-09-22 13:25:50||228.99||228.99||228.99||228.99|3
1758547560000|2025-09-22 13:26:00||229.04||228.99||229.04||228.99|0
1758547570000|2025-09-22 13:26:10|229.07|229.04|229.12|229.04|229.12|229.04|229.07|229.04|40
1758547580000|2025-09-22 13:26:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|3
1758547590000|2025-09-22 13:26:30||228.99||228.99||229.04||228.99|24
1758547600000|2025-09-22 13:26:40|229.07||229.07||229.07||229.07||0
1758547610000|2025-09-22 13:26:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|12
1758547620000|2025-09-22 13:27:00|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|9
1758547630000|2025-09-22 13:27:10||228.99||228.99||228.99||228.99|0
1758547640000|2025-09-22 13:27:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|19
1758547680000|2025-09-22 13:28:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|15
1758547700000|2025-09-22 13:28:20|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|5
1758547710000|2025-09-22 13:28:30|229.07||229.12||229.12||229.07||0
1758547720000|2025-09-22 13:28:40|229.07|229.04|229.07|228.99|229.12|229.04|229.07|228.99|0
1758547730000|2025-09-22 13:28:50|229.12||229.07||229.12||229.07||0
1758547740000|2025-09-22 13:29:00|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|1
1758547750000|2025-09-22 13:29:10|||||||||164
1758547760000|2025-09-22 13:29:20|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.04|26
1758547780000|2025-09-22 13:29:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|12
1758547790000|2025-09-22 13:29:50|||||||||29
1758547800000|2025-09-22 13:30:00|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.19|185
1758547810000|2025-09-22 13:30:10|229.32|229.24|229.27|229.19|229.32|229.24|229.22|229.14|144
1758547820000|2025-09-22 13:30:20|229.22|229.14|229.37|229.29|229.37|229.29|229.22|229.14|37
1758547830000|2025-09-22 13:30:30|229.42|229.34|229.32|229.24|229.42|229.34|229.32|229.24|37
1758547840000|2025-09-22 13:30:40|229.37||229.37||229.37||229.32||8
1758547850000|2025-09-22 13:30:50|229.32|229.19|229.27|229.19|229.32|229.19|229.27|229.14|49
1758547860000|2025-09-22 13:31:00|229.32|229.24|229.27|229.19|229.37|229.29|229.27|229.19|50
1758547870000|2025-09-22 13:31:10|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|8
1758547880000|2025-09-22 13:31:20|229.22|229.19|229.17|229.04|229.27|229.19|229.17|229.04|22
1758547890000|2025-09-22 13:31:30|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|9
1758547900000|2025-09-22 13:31:40||228.99||229.04||229.04||228.99|0
1758547910000|2025-09-22 13:31:50|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|5
1758547920000|2025-09-22 13:32:00||229.09||229.09||229.14||229.09|0
1758547930000|2025-09-22 13:32:10||229.14||229.14||229.14||229.09|3
1758547940000|2025-09-22 13:32:20|229.27|229.19|229.22|229.09|229.27|229.19|229.22|229.09|6
1758547950000|2025-09-22 13:32:30|229.17|229.14|229.22|229.09|229.22|229.14|229.17|229.09|9
1758547960000|2025-09-22 13:32:40|229.17|229.04|229.12|229.04|229.17|229.04|229.07|228.99|1
1758547970000|2025-09-22 13:32:50|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|7
1758547980000|2025-09-22 13:33:00|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.09|3
1758547990000|2025-09-22 13:33:10|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|4
1758548000000|2025-09-22 13:33:20|229.17|229.14|229.22|229.09|229.22|229.14|229.17|229.09|7
1758548010000|2025-09-22 13:33:30|229.17||229.17||229.17||229.17||0
1758548020000|2025-09-22 13:33:40|229.12|229.04|229.22|229.09|229.22|229.09|229.12|229.04|9
1758548030000|2025-09-22 13:33:50|229.17|229.04|229.17|229.04|229.17|229.09|229.17|229.04|0
1758548040000|2025-09-22 13:34:00|229.22|229.09|229.22|229.09|229.22|229.09|229.17|229.09|1
1758548050000|2025-09-22 13:34:10|229.27|229.14|229.27|229.19|229.27|229.19|229.22|229.14|71
1758548060000|2025-09-22 13:34:20|229.32|229.14|229.37|229.29|229.37|229.29|229.32|229.14|43
1758548080000|2025-09-22 13:34:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1758548090000|2025-09-22 13:34:50|229.47||229.42||229.47||229.42||1
1758548100000|2025-09-22 13:35:00|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|6
1758548110000|2025-09-22 13:35:10||229.39||229.39||229.39||229.39|6
1758548120000|2025-09-22 13:35:20|229.52|229.44|229.42|229.34|229.52|229.44|229.42|229.34|42
1758548130000|2025-09-22 13:35:30|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|12
1758548140000|2025-09-22 13:35:40|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.34|11
1758548150000|2025-09-22 13:35:50|229.47|229.39|229.47|229.39|229.47|229.44|229.47|229.39|58
1758548160000|2025-09-22 13:36:00|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|7
1758548170000|2025-09-22 13:36:10|229.52|229.34|229.52|229.39|229.52|229.44|229.52|229.34|83
1758548180000|2025-09-22 13:36:20|229.47|229.34|229.47|229.39|229.52|229.39|229.47|229.34|153
1758548190000|2025-09-22 13:36:30||229.34||229.39||229.39||229.34|5
1758548200000|2025-09-22 13:36:40|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|9
1758548210000|2025-09-22 13:36:50|229.47||229.47||229.47||229.47||0
1758548220000|2025-09-22 13:37:00|229.42|229.34|229.42|229.29|229.47|229.34|229.37|229.29|1
1758548230000|2025-09-22 13:37:10|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|0
1758548240000|2025-09-22 13:37:20|229.37||229.37||229.42||229.37||0
1758548250000|2025-09-22 13:37:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1758548260000|2025-09-22 13:37:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1758548270000|2025-09-22 13:37:50|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|7
1758548280000|2025-09-22 13:38:00|229.42|229.29|229.37|229.29|229.42|229.34|229.37|229.29|4
1758548290000|2025-09-22 13:38:10|229.42||229.42||229.42||229.37||0
1758548300000|2025-09-22 13:38:20|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|1
1758548310000|2025-09-22 13:38:30|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|6
1758548320000|2025-09-22 13:38:40|229.37|229.24|229.37|229.29|229.37|229.29|229.37|229.24|1
1758548330000|2025-09-22 13:38:50||229.24||229.24||229.29||229.24|0
1758548340000|2025-09-22 13:39:00|229.32|229.19|229.32|229.19|229.37|229.24|229.32|229.19|3
1758548350000|2025-09-22 13:39:10||229.24||229.24||229.24||229.24|0
1758548360000|2025-09-22 13:39:20||229.19||229.24||229.24||229.19|2
1758548390000|2025-09-22 13:39:50|||||||||1
1758548400000|2025-09-22 13:40:00|229.27|229.19|229.32|229.24|229.37|229.29|229.27|229.19|9
1758548410000|2025-09-22 13:40:10|||||||||3
1758548420000|2025-09-22 13:40:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.24|18
1758548430000|2025-09-22 13:40:30|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|1
1758548440000|2025-09-22 13:40:40|229.47||229.42||229.47||229.42||0
1758548450000|2025-09-22 13:40:50|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|7
1758548460000|2025-09-22 13:41:00|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|4
1758548470000|2025-09-22 13:41:10||229.34||229.34||229.34||229.34|15
1758548480000|2025-09-22 13:41:20|229.42|229.29|229.42|229.34|229.47|229.34|229.42|229.29|1
1758548490000|2025-09-22 13:41:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|2
1758548500000|2025-09-22 13:41:40|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|12
1758548510000|2025-09-22 13:41:50||229.44||229.39||229.44||229.39|0
1758548520000|2025-09-22 13:42:00|229.47|229.34|229.47|229.34|229.47|229.39|229.47|229.34|0
1758548530000|2025-09-22 13:42:10|229.42|229.29|229.37|229.29|229.42|229.34|229.37|229.29|7
1758548540000|2025-09-22 13:42:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1758548550000|2025-09-22 13:42:30||229.29||229.34||229.34||229.29|0
1758548570000|2025-09-22 13:42:50|229.37|229.29|229.37|229.24|229.37|229.29|229.32|229.24|8
1758548580000|2025-09-22 13:43:00|229.32|229.19|229.32|229.19|229.32|229.19|229.27|229.19|7
1758548590000|2025-09-22 13:43:10|229.27||229.27||229.27||229.27||0
1758548600000|2025-09-22 13:43:20||229.14||229.19||229.19||229.14|4
1758548610000|2025-09-22 13:43:30|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|2
1758548620000|2025-09-22 13:43:40|229.22|229.09|229.17|229.09|229.22|229.09|229.17|229.09|2
1758548650000|2025-09-22 13:44:10|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|6
1758548660000|2025-09-22 13:44:20|||||||||1
1758548670000|2025-09-22 13:44:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|4
1758548680000|2025-09-22 13:44:40|229.12|229.04|229.07|228.99|229.17|229.04|229.07|228.99|6
1758548690000|2025-09-22 13:44:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|18
1758548700000|2025-09-22 13:45:00|228.97|228.89|229.02|228.89|229.02|228.94|228.97|228.89|9
1758548710000|2025-09-22 13:45:10|228.97|228.84|228.97|228.84|228.97|228.89|228.92|228.84|4
1758548720000|2025-09-22 13:45:20|228.92|228.89|228.97|228.89|228.97|228.89|228.92|228.84|0
1758548730000|2025-09-22 13:45:30|229.02|228.94|229.02|228.89|229.02|228.94|228.97|228.89|18
1758548740000|2025-09-22 13:45:40|229.07|228.94|229.07|228.94|229.07|228.99|229.07|228.89|3
1758548750000|2025-09-22 13:45:50||228.99||228.99||228.99||228.94|0
1758548760000|2025-09-22 13:46:00||228.94||228.99||228.99||228.94|0
1758548770000|2025-09-22 13:46:10|229.02|228.89|229.07|228.94|229.07|228.94|228.97|228.89|107
1758548780000|2025-09-22 13:46:20|229.02|228.89|229.02|228.89|229.02|228.94|228.97|228.89|0
1758548790000|2025-09-22 13:46:30||228.94||228.94||228.94||228.89|0
1758548800000|2025-09-22 13:46:40||228.89||228.94||228.94||228.89|0
1758548810000|2025-09-22 13:46:50|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|35
1758548820000|2025-09-22 13:47:00|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|133
1758548830000|2025-09-22 13:47:10|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|2
1758548840000|2025-09-22 13:47:20|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|15
1758548870000|2025-09-22 13:47:50|229.07||229.02||229.07||229.02||12
1758548880000|2025-09-22 13:48:00||228.89||228.89||228.94||228.89|2
1758548890000|2025-09-22 13:48:10|228.97|228.84|228.97|228.84|228.97|228.89|228.92|228.84|26
1758548900000|2025-09-22 13:48:20|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.84|0
1758548910000|2025-09-22 13:48:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|93
1758548920000|2025-09-22 13:48:40|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|1
1758548930000|2025-09-22 13:48:50|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.84|2
1758548960000|2025-09-22 13:49:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|27
1758548970000|2025-09-22 13:49:30|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|12
1758548980000|2025-09-22 13:49:40|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.84|16
1758548990000|2025-09-22 13:49:50|228.97|228.89|229.02|228.89|229.02|228.94|228.97|228.89|12
1758549000000|2025-09-22 13:50:00|229.07|228.94|229.07|228.99|229.12|228.99|229.07|228.94|14
1758549010000|2025-09-22 13:50:10|229.12|229.04|229.02|228.94|229.12|229.04|229.02|228.89|22
1758549020000|2025-09-22 13:50:20||228.89||228.94||228.94||228.89|19
1758549030000|2025-09-22 13:50:30|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|16
1758549040000|2025-09-22 13:50:40|228.97|228.84|228.97|228.89|228.97|228.89|228.92|228.84|5
1758549050000|2025-09-22 13:50:50||228.84||228.89||228.89||228.84|0
1758549060000|2025-09-22 13:51:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|1
1758549070000|2025-09-22 13:51:10|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|7
1758549080000|2025-09-22 13:51:20|228.97|228.89|229.02|228.89|229.02|228.94|228.92|228.89|22
1758549090000|2025-09-22 13:51:30|228.97|228.84|228.92|228.84|228.97|228.84|228.92|228.84|6
1758549100000|2025-09-22 13:51:40|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|5
1758549110000|2025-09-22 13:51:50|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|5
1758549120000|2025-09-22 13:52:00||228.89||228.84||228.89||228.84|0
1758549130000|2025-09-22 13:52:10|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|0
1758549140000|2025-09-22 13:52:20|228.92|228.89|228.97|228.89|228.97|228.89|228.92|228.89|0
1758549160000|2025-09-22 13:52:40|229.02|228.94|229.02|228.89|229.02|228.94|229.02|228.89|7
1758549170000|2025-09-22 13:52:50|228.97||228.97||228.97||228.97||0
1758549190000|2025-09-22 13:53:10|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|4
1758549200000|2025-09-22 13:53:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|15
1758549210000|2025-09-22 13:53:30|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|11
1758549220000|2025-09-22 13:53:40||228.99||228.99||228.99||228.94|0
1758549230000|2025-09-22 13:53:50|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|1
1758549240000|2025-09-22 13:54:00|229.02||229.02||229.02||229.02||0
1758549250000|2025-09-22 13:54:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.94|1
1758549260000|2025-09-22 13:54:20||228.94||228.99||228.99||228.94|0
1758549270000|2025-09-22 13:54:30|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|18
1758549300000|2025-09-22 13:55:00|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|21
1758549310000|2025-09-22 13:55:10||228.99||229.04||229.04||228.99|0
1758549320000|2025-09-22 13:55:20|229.07|228.99|229.02|228.94|229.07|229.04|229.02|228.94|2
1758549330000|2025-09-22 13:55:30|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.84|49
1758549340000|2025-09-22 13:55:40|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|19
1758549350000|2025-09-22 13:55:50|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.94|15
1758549360000|2025-09-22 13:56:00|229.12|229.04|229.12|228.99|229.12|229.04|229.07|228.99|15
1758549370000|2025-09-22 13:56:10||229.04||228.99||229.04||228.99|0
1758549380000|2025-09-22 13:56:20|229.07||229.12||229.12||229.07||0
1758549390000|2025-09-22 13:56:30|229.07||229.07||229.12||229.07||0
1758549400000|2025-09-22 13:56:40||228.94||228.94||228.94||228.94|4
1758549410000|2025-09-22 13:56:50|229.02||229.07||229.07||229.02||4
1758549420000|2025-09-22 13:57:00||228.99||228.94||228.99||228.94|1
1758549430000|2025-09-22 13:57:10|229.02||229.02||229.02||229.02||0
1758549450000|2025-09-22 13:57:30||228.89||228.94||228.94||228.89|1
1758549460000|2025-09-22 13:57:40|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|7
1758549470000|2025-09-22 13:57:50|229.02||229.02||229.02||229.02||0
1758549480000|2025-09-22 13:58:00|229.07||229.02||229.07||229.02||2
1758549490000|2025-09-22 13:58:10|229.07|228.89|229.02|228.94|229.07|228.94|229.02|228.89|0
1758549500000|2025-09-22 13:58:20||228.89||228.94||228.94||228.89|7
1758549510000|2025-09-22 13:58:30|229.07||229.07||229.07||229.07||25
1758549540000|2025-09-22 13:59:00|229.12|228.99|229.12|229.04|229.12|229.04|229.12|228.99|29
1758549550000|2025-09-22 13:59:10|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|1
1758549560000|2025-09-22 13:59:20|229.07||229.07||229.07||229.07||0
1758549570000|2025-09-22 13:59:30|229.12||229.12||229.12||229.12||10
1758549580000|2025-09-22 13:59:40|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|13
1758549590000|2025-09-22 13:59:50|229.22|229.09|229.22|229.09|229.27|229.19|229.22|229.09|160
1758549610000|2025-09-22 14:00:10|229.17|229.04|229.07|228.99|229.17|229.04|229.07|228.99|36
1758549620000|2025-09-22 14:00:20|||||||||6
1758549630000|2025-09-22 14:00:30|229.12|228.94|229.07|228.94|229.12|228.94|229.02|228.94|14
1758549640000|2025-09-22 14:00:40||228.99||228.94||228.99||228.94|4
1758549650000|2025-09-22 14:00:50|229.02|228.99|229.12|229.04|229.12|229.04|229.02|228.94|3
1758549660000|2025-09-22 14:01:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|1
1758549670000|2025-09-22 14:01:10|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|0
1758549680000|2025-09-22 14:01:20||229.09||229.09||229.09||229.09|0
1758549690000|2025-09-22 14:01:30||229.04||229.04||229.04||229.04|1
1758549700000|2025-09-22 14:01:40||229.09||229.04||229.09||229.04|5
1758549710000|2025-09-22 14:01:50|229.12|228.99|229.12|229.04|229.12|229.04|229.07|228.99|7
1758549720000|2025-09-22 14:02:00||228.99||229.04||229.04||228.99|4
1758549730000|2025-09-22 14:02:10|||||||||15
1758549740000|2025-09-22 14:02:20|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|1
1758549770000|2025-09-22 14:02:50|229.12||229.12||229.12||229.12||0
1758549780000|2025-09-22 14:03:00|229.17||229.12||229.17||229.12||14
1758549800000|2025-09-22 14:03:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|25
1758549810000|2025-09-22 14:03:30|229.07||229.02||229.07||229.02||2
1758549820000|2025-09-22 14:03:40||228.89||228.89||228.89||228.89|3
1758549830000|2025-09-22 14:03:50|228.97||228.97||228.97||228.97||0
1758549840000|2025-09-22 14:04:00|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|24
1758549850000|2025-09-22 14:04:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|8
1758549870000|2025-09-22 14:04:30|229.02||229.02||229.02||229.02||4
1758549880000|2025-09-22 14:04:40||228.94||228.89||228.94||228.89|0
1758549890000|2025-09-22 14:04:50||228.94||228.94||228.94||228.94|0
1758549900000|2025-09-22 14:05:00|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.99|22
1758549910000|2025-09-22 14:05:10|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|1
1758549920000|2025-09-22 14:05:20|229.02|228.99|229.07|228.94|229.07|228.99|229.02|228.94|0
1758549930000|2025-09-22 14:05:30|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|0
1758549940000|2025-09-22 14:05:40|229.07||229.07||229.07||229.07||0
1758549960000|2025-09-22 14:06:00|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|5
1758549970000|2025-09-22 14:06:10|229.12||229.17||229.17||229.12||0
1758549980000|2025-09-22 14:06:20|229.12|228.99|229.07|228.94|229.12|228.99|229.02|228.94|12
1758549990000|2025-09-22 14:06:30||228.99||228.94||228.99||228.94|0
1758550000000|2025-09-22 14:06:40||228.99||228.99||228.99||228.99|0
1758550010000|2025-09-22 14:06:50||228.94||228.99||228.99||228.94|4
1758550020000|2025-09-22 14:07:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|3
1758550040000|2025-09-22 14:07:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|6
1758550050000|2025-09-22 14:07:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|7
1758550060000|2025-09-22 14:07:40|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|5
1758550070000|2025-09-22 14:07:50|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|3
1758550080000|2025-09-22 14:08:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|44
1758550090000|2025-09-22 14:08:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|0
1758550100000|2025-09-22 14:08:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|16
1758550120000|2025-09-22 14:08:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1758550130000|2025-09-22 14:08:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1758550160000|2025-09-22 14:09:20|||||||||3
1758550170000|2025-09-22 14:09:30||229.14||229.19||229.19||229.14|8
1758550180000|2025-09-22 14:09:40|229.37|229.24|229.27|229.19|229.37|229.24|229.27|229.19|44
1758550190000|2025-09-22 14:09:50|229.32||229.32||229.32||229.27||0
1758550200000|2025-09-22 14:10:00|229.27|229.24|229.27|229.19|229.27|229.24|229.27|229.19|5
1758550210000|2025-09-22 14:10:10|229.32|229.24|229.32|229.19|229.32|229.24|229.27|229.19|6
1758550220000|2025-09-22 14:10:20||229.24||229.24||229.24||229.24|0
1758550230000|2025-09-22 14:10:30|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.14|21
1758550240000|2025-09-22 14:10:40|229.22|229.19|229.27|229.19|229.27|229.19|229.22|229.19|17
1758550260000|2025-09-22 14:11:00|||||||||5
1758550280000|2025-09-22 14:11:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1758550290000|2025-09-22 14:11:30|||||||||1
1758550340000|2025-09-22 14:12:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|27
1758550360000|2025-09-22 14:12:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|10
1758550370000|2025-09-22 14:12:50|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|1
1758550380000|2025-09-22 14:13:00|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.99|2
1758550390000|2025-09-22 14:13:10|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|10
1758550410000|2025-09-22 14:13:30|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|2
1758550420000|2025-09-22 14:13:40|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|1
1758550440000|2025-09-22 14:14:00|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|2
1758550450000|2025-09-22 14:14:10|229.07||229.07||229.07||229.07||11
1758550460000|2025-09-22 14:14:20|229.02||229.02||229.02||229.02||0
1758550470000|2025-09-22 14:14:30|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.99|1
1758550480000|2025-09-22 14:14:40|||||||||4
1758550490000|2025-09-22 14:14:50||228.94||228.94||228.94||228.94|2
1758550500000|2025-09-22 14:15:00|229.02||229.02||229.02||229.02||0
1758550510000|2025-09-22 14:15:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|5
1758550520000|2025-09-22 14:15:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|15
1758550530000|2025-09-22 14:15:30|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|5
1758550550000|2025-09-22 14:15:50|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|3
1758550560000|2025-09-22 14:16:00||228.99||228.99||228.99||228.94|0
1758550580000|2025-09-22 14:16:20|229.12||229.07||229.12||229.07||3
1758550610000|2025-09-22 14:16:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|4
1758550620000|2025-09-22 14:17:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|1
1758550630000|2025-09-22 14:17:10|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|30
1758550640000|2025-09-22 14:17:20|228.97||229.02||229.02||228.97||0
1758550650000|2025-09-22 14:17:30||228.94||228.94||228.94||228.94|0
1758550680000|2025-09-22 14:18:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|2
1758550690000|2025-09-22 14:18:10|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|4
1758550700000|2025-09-22 14:18:20||228.89||228.89||228.89||228.89|0
1758550710000|2025-09-22 14:18:30|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|3
1758550720000|2025-09-22 14:18:40|228.92||228.92||228.97||228.92||2
1758550730000|2025-09-22 14:18:50|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|13
1758550760000|2025-09-22 14:19:20|228.72|228.59|228.72|228.59|228.72|228.64|228.67|228.59|563
1758550770000|2025-09-22 14:19:30|228.67||228.72||228.72||228.67||6
1758550780000|2025-09-22 14:19:40|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|9
1758550790000|2025-09-22 14:19:50|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|24
1758550800000|2025-09-22 14:20:00||228.64||228.64||228.64||228.59|0
1758550810000|2025-09-22 14:20:10|228.77||228.77||228.77||228.77||34
1758550820000|2025-09-22 14:20:20|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|8
1758550830000|2025-09-22 14:20:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|7
1758550840000|2025-09-22 14:20:40|228.77||228.72||228.77||228.72||0
1758550860000|2025-09-22 14:21:00|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|14
1758550870000|2025-09-22 14:21:10||228.69||228.69||228.69||228.69|4
1758550880000|2025-09-22 14:21:20|228.82||228.77||228.82||228.77||1
1758550890000|2025-09-22 14:21:30|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|8
1758550900000|2025-09-22 14:21:40|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|20
1758550910000|2025-09-22 14:21:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|9
1758550920000|2025-09-22 14:22:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|4
1758550930000|2025-09-22 14:22:10|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|4
1758550940000|2025-09-22 14:22:20||228.59||228.64||228.64||228.59|0
1758550950000|2025-09-22 14:22:30|228.77||228.72||228.77||228.72||2
1758550960000|2025-09-22 14:22:40|228.77||228.77||228.77||228.77||0
1758550970000|2025-09-22 14:22:50||228.69||228.69||228.69||228.69|0
1758551000000|2025-09-22 14:23:20|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|77
1758551010000|2025-09-22 14:23:30|228.82||228.82||228.82||228.82||0
1758551020000|2025-09-22 14:23:40|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.69|29
1758551030000|2025-09-22 14:23:50|228.77|228.74|228.77|228.69|228.77|228.74|228.77|228.69|0
1758551060000|2025-09-22 14:24:20|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|2
1758551070000|2025-09-22 14:24:30||228.74||228.74||228.74||228.69|0
1758551090000|2025-09-22 14:24:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|2
1758551100000|2025-09-22 14:25:00|228.92|228.74|228.92|228.84|228.92|228.84|228.92|228.74|22
1758551110000|2025-09-22 14:25:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|7
1758551120000|2025-09-22 14:25:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|4
1758551130000|2025-09-22 14:25:30|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|1
1758551140000|2025-09-22 14:25:40|228.92||228.92||228.92||228.92||0
1758551150000|2025-09-22 14:25:50||228.79||228.79||228.84||228.79|0
1758551160000|2025-09-22 14:26:00|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.79|0
1758551180000|2025-09-22 14:26:20|228.97|228.79|228.97|228.84|228.97|228.84|228.97|228.79|11
1758551190000|2025-09-22 14:26:30|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|0
1758551200000|2025-09-22 14:26:40|228.92||228.92||228.97||228.92||0
1758551210000|2025-09-22 14:26:50|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|3
1758551220000|2025-09-22 14:27:00|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|6
1758551230000|2025-09-22 14:27:10|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|0
1758551240000|2025-09-22 14:27:20|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|6
1758551250000|2025-09-22 14:27:30||228.84||228.79||228.84||228.79|1
1758551260000|2025-09-22 14:27:40|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|3
1758551270000|2025-09-22 14:27:50|||||||||1
1758551280000|2025-09-22 14:28:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|7
1758551310000|2025-09-22 14:28:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|1
1758551320000|2025-09-22 14:28:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|28
1758551330000|2025-09-22 14:28:50|228.92||228.92||228.92||228.87||3
1758551340000|2025-09-22 14:29:00|228.87||228.87||228.87||228.87||0
1758551350000|2025-09-22 14:29:10||228.74||228.74||228.79||228.74|0
1758551360000|2025-09-22 14:29:20||228.79||228.79||228.79||228.79|1
1758551380000|2025-09-22 14:29:40|228.82|228.74|228.82|228.74|228.82|228.79|228.82|228.74|0
1758551390000|2025-09-22 14:29:50||228.69||228.69||228.69||228.69|2
1758551400000|2025-09-22 14:30:00|228.77|228.64|228.72|228.64|228.77|228.64|228.72|228.64|5
1758551430000|2025-09-22 14:30:30|||||||||1
1758551440000|2025-09-22 14:30:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|31
1758551460000|2025-09-22 14:31:00|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|11
1758551470000|2025-09-22 14:31:10|228.67|228.59|228.72|228.59|228.72|228.64|228.67|228.59|52
1758551480000|2025-09-22 14:31:20||228.64||228.59||228.64||228.59|0
1758551490000|2025-09-22 14:31:30||228.64||228.64||228.64||228.59|0
1758551500000|2025-09-22 14:31:40||228.59||228.64||228.64||228.59|86
1758551510000|2025-09-22 14:31:50|228.67|228.59|228.67|228.59|228.72|228.64|228.67|228.59|2
1758551520000|2025-09-22 14:32:00|228.62|228.49|228.67|228.59|228.67|228.59|228.62|228.49|43
1758551530000|2025-09-22 14:32:10|228.72||228.72||228.72||228.72||8
1758551540000|2025-09-22 14:32:20|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|6
1758551550000|2025-09-22 14:32:30|228.67||228.67||228.72||228.67||0
1758551560000|2025-09-22 14:32:40|228.72||228.67||228.72||228.67||0
1758551570000|2025-09-22 14:32:50|228.62|228.54|228.57|228.44|228.62|228.59|228.52|228.44|6
1758551580000|2025-09-22 14:33:00|228.52|228.49|228.52|228.44|228.52|228.49|228.52|228.39|15
1758551590000|2025-09-22 14:33:10||228.39||228.39||228.44||228.39|0
1758551600000|2025-09-22 14:33:20|228.47|228.44|228.52|228.39|228.52|228.44|228.47|228.39|0
1758551610000|2025-09-22 14:33:30|228.47|228.44|228.47|228.39|228.52|228.44|228.47|228.39|0
1758551620000|2025-09-22 14:33:40|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|51
1758551630000|2025-09-22 14:33:50|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|3
1758551640000|2025-09-22 14:34:00||228.34||228.34||228.34||228.34|0
1758551650000|2025-09-22 14:34:10|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|6
1758551660000|2025-09-22 14:34:20|228.37|228.34|228.42|228.29|228.42|228.34|228.37|228.29|8
1758551670000|2025-09-22 14:34:30|228.37||228.37||228.37||228.37||0
1758551690000|2025-09-22 14:34:50|228.32|228.24|228.32|228.24|228.32|228.29|228.32|228.19|4
1758551700000|2025-09-22 14:35:00|228.37|228.19|228.37|228.29|228.37|228.29|228.37|228.19|21
1758551710000|2025-09-22 14:35:10||228.24||228.29||228.29||228.24|5
1758551720000|2025-09-22 14:35:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|0
1758551730000|2025-09-22 14:35:30|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.29|9
1758551740000|2025-09-22 14:35:40|228.32|228.24|228.37|228.24|228.37|228.24|228.32|228.24|8
1758551750000|2025-09-22 14:35:50||228.29||228.29||228.29||228.24|0
1758551760000|2025-09-22 14:36:00|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.29|9
1758551780000|2025-09-22 14:36:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|5
1758551800000|2025-09-22 14:36:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|1
1758551810000|2025-09-22 14:36:50|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|7
1758551830000|2025-09-22 14:37:10|228.42|228.34|228.42|228.34|228.47|228.39|228.42|228.34|88
1758551840000|2025-09-22 14:37:20|||||||||81
1758551850000|2025-09-22 14:37:30|228.37|228.29|228.37|228.29|228.37|228.34|228.37|228.29|3
1758551860000|2025-09-22 14:37:40|228.42|228.34|228.32|228.24|228.42|228.34|228.32|228.24|17
1758551880000|2025-09-22 14:38:00||228.19||228.19||228.19||228.19|5
1758551890000|2025-09-22 14:38:10|228.27|228.24|228.32|228.19|228.32|228.24|228.27|228.19|2
1758551900000|2025-09-22 14:38:20|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.19|5
1758551920000|2025-09-22 14:38:40|228.37|228.19|228.37|228.24|228.37|228.29|228.37|228.19|167
1758551930000|2025-09-22 14:38:50||228.29||228.24||228.29||228.24|0
1758551940000|2025-09-22 14:39:00||228.29||228.29||228.29||228.29|11
1758551950000|2025-09-22 14:39:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|15
1758551960000|2025-09-22 14:39:20|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|169
1758551970000|2025-09-22 14:39:30|228.42|228.34|228.42|228.34|228.47|228.39|228.37|228.34|66
1758551980000|2025-09-22 14:39:40|228.47||228.42||228.47||228.42||1
1758551990000|2025-09-22 14:39:50|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|99
1758552010000|2025-09-22 14:40:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|1
1758552020000|2025-09-22 14:40:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|7
1758552030000|2025-09-22 14:40:30||228.34||228.39||228.39||228.34|178
1758552050000|2025-09-22 14:40:50|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.39|9
1758552060000|2025-09-22 14:41:00|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|20
1758552070000|2025-09-22 14:41:10|228.62||228.62||228.62||228.62||2
1758552080000|2025-09-22 14:41:20||228.54||228.54||228.54||228.54|373
1758552090000|2025-09-22 14:41:30||228.49||228.49||228.49||228.49|1
1758552100000|2025-09-22 14:41:40|228.57||228.57||228.57||228.57||0
1758552120000|2025-09-22 14:42:00|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|14
1758552130000|2025-09-22 14:42:10||228.44||228.44||228.44||228.44|0
1758552140000|2025-09-22 14:42:20||228.49||228.49||228.49||228.44|1
1758552160000|2025-09-22 14:42:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|1
1758552190000|2025-09-22 14:43:10|||||||||1
1758552210000|2025-09-22 14:43:30|228.57|228.49|228.62|228.49|228.62|228.49|228.52|228.49|61
1758552220000|2025-09-22 14:43:40||228.54||228.54||228.54||228.49|0
1758552230000|2025-09-22 14:43:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|100
1758552250000|2025-09-22 14:44:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|0
1758552270000|2025-09-22 14:44:30||228.49||228.49||228.49||228.49|1
1758552280000|2025-09-22 14:44:40||228.54||228.49||228.54||228.49|0
1758552290000|2025-09-22 14:44:50||228.54||228.54||228.54||228.49|1
1758552310000|2025-09-22 14:45:10|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.54|12
1758552320000|2025-09-22 14:45:20|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|20
1758552330000|2025-09-22 14:45:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|151
1758552340000|2025-09-22 14:45:40|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|18
1758552350000|2025-09-22 14:45:50|228.72||228.72||228.72||228.72||0
1758552360000|2025-09-22 14:46:00|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|50
1758552370000|2025-09-22 14:46:10|228.77|228.69|228.72|228.59|228.77|228.69|228.72|228.59|4
1758552380000|2025-09-22 14:46:20|228.67||228.67||228.67||228.67||0
1758552390000|2025-09-22 14:46:30|228.72||228.67||228.72||228.67||9
1758552400000|2025-09-22 14:46:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|5
1758552410000|2025-09-22 14:46:50|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|3
1758552420000|2025-09-22 14:47:00|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.69|17
1758552430000|2025-09-22 14:47:10|228.87||228.82||228.87||228.82||4
1758552440000|2025-09-22 14:47:20|228.92|228.69|228.92|228.79|228.92|228.79|228.92|228.69|64
1758552450000|2025-09-22 14:47:30|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.79|21
1758552460000|2025-09-22 14:47:40|228.87|228.79|228.77|228.64|228.87|228.79|228.72|228.64|607
1758552470000|2025-09-22 14:47:50|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|0
1758552480000|2025-09-22 14:48:00||228.69||228.69||228.69||228.69|3
1758552490000|2025-09-22 14:48:10||228.64||228.64||228.69||228.64|0
1758552500000|2025-09-22 14:48:20||228.69||228.64||228.69||228.64|1
1758552510000|2025-09-22 14:48:30||228.69||228.64||228.69||228.64|0
1758552520000|2025-09-22 14:48:40|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|2
1758552530000|2025-09-22 14:48:50|228.72||228.72||228.77||228.72||1
1758552540000|2025-09-22 14:49:00|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|16
1758552560000|2025-09-22 14:49:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|5
1758552570000|2025-09-22 14:49:30||228.64||228.69||228.69||228.64|1
1758552600000|2025-09-22 14:50:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|9
1758552610000|2025-09-22 14:50:10||228.69||228.69||228.74||228.69|14
1758552630000|2025-09-22 14:50:30|228.77||228.77||228.82||228.77||0
1758552640000|2025-09-22 14:50:40|228.82||228.82||228.82||228.77||0
1758552650000|2025-09-22 14:50:50|228.77||228.77||228.77||228.77||1
1758552660000|2025-09-22 14:51:00|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|41
1758552670000|2025-09-22 14:51:10|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.69|2
1758552680000|2025-09-22 14:51:20|228.87|228.69|228.72|228.64|228.87|228.69|228.72|228.64|112
1758552690000|2025-09-22 14:51:30|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|1
1758552700000|2025-09-22 14:51:40|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|6
1758552710000|2025-09-22 14:51:50||228.74||228.74||228.74||228.74|0
1758552740000|2025-09-22 14:52:20|||||||||1
1758552750000|2025-09-22 14:52:30|||||||||8
1758552760000|2025-09-22 14:52:40|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|49
1758552770000|2025-09-22 14:52:50|228.82|228.69|228.82|228.69|228.82|228.74|228.77|228.64|8
1758552780000|2025-09-22 14:53:00|228.77||228.77||228.77||228.77||3
1758552790000|2025-09-22 14:53:10|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|7
1758552820000|2025-09-22 14:53:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|4
1758552840000|2025-09-22 14:54:00|228.82||228.82||228.82||228.82||2
1758552850000|2025-09-22 14:54:10|228.77||228.82||228.82||228.77||0
1758552860000|2025-09-22 14:54:20|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.74|0
1758552870000|2025-09-22 14:54:30||228.69||228.74||228.74||228.69|22
1758552890000|2025-09-22 14:54:50|||||||||16
1758552900000|2025-09-22 14:55:00|228.77|228.69|228.77|228.69|228.77|228.74|228.77|228.69|13
1758552910000|2025-09-22 14:55:10|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|6
1758552920000|2025-09-22 14:55:20||228.64||228.64||228.64||228.64|2
1758552930000|2025-09-22 14:55:30||228.69||228.64||228.69||228.64|1
1758552960000|2025-09-22 14:56:00|228.72||228.72||228.72||228.72||1
1758552970000|2025-09-22 14:56:10|228.77||228.77||228.77||228.77||6
1758552980000|2025-09-22 14:56:20||228.69||228.69||228.69||228.69|0
1758552990000|2025-09-22 14:56:30|228.72|228.64|228.72|228.64|228.77|228.64|228.72|228.64|2
1758553010000|2025-09-22 14:56:50|228.67|228.54|228.72|228.64|228.72|228.64|228.67|228.54|31
1758553020000|2025-09-22 14:57:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|92
1758553030000|2025-09-22 14:57:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|15
1758553040000|2025-09-22 14:57:20|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|38
1758553050000|2025-09-22 14:57:30|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|32
1758553060000|2025-09-22 14:57:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|30
1758553100000|2025-09-22 14:58:20|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|66
1758553110000|2025-09-22 14:58:30|228.97||228.92||228.97||228.92||0
1758553120000|2025-09-22 14:58:40|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|9
1758553130000|2025-09-22 14:58:50|228.87||228.82||228.87||228.82||1
1758553140000|2025-09-22 14:59:00|228.87||228.87||228.87||228.82||8
1758553150000|2025-09-22 14:59:10|228.82|228.79|228.82|228.74|228.82|228.79|228.82|228.74|14
1758553180000|2025-09-22 14:59:40|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|36
1758553190000|2025-09-22 14:59:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|4
1758553200000|2025-09-22 15:00:00|228.72|228.64|228.72|228.64|228.72|228.69|228.72|228.64|15
1758553210000|2025-09-22 15:00:10|228.77||228.72||228.77||228.72||43
1758553220000|2025-09-22 15:00:20|||||||||1
1758553230000|2025-09-22 15:00:30|||||||||1
1758553240000|2025-09-22 15:00:40|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|23
1758553250000|2025-09-22 15:00:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|37
1758553260000|2025-09-22 15:01:00|228.82||228.77||228.82||228.77||2
1758553270000|2025-09-22 15:01:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|48
1758553280000|2025-09-22 15:01:20|||||||||4
1758553290000|2025-09-22 15:01:30|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|66
1758553300000|2025-09-22 15:01:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|43
1758553310000|2025-09-22 15:01:50|||||||||1
1758553320000|2025-09-22 15:02:00|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|53
1758553330000|2025-09-22 15:02:10|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.94|34
1758553340000|2025-09-22 15:02:20|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|27
1758553350000|2025-09-22 15:02:30|228.92|228.89|228.97|228.89|228.97|228.89|228.92|228.89|7
1758553360000|2025-09-22 15:02:40|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|26
1758553370000|2025-09-22 15:02:50|229.02||229.02||229.02||229.02||15
1758553380000|2025-09-22 15:03:00|228.97|228.94|229.07|228.94|229.07|228.99|228.97|228.94|39
1758553390000|2025-09-22 15:03:10|229.02|228.99|229.02|228.94|229.07|228.99|229.02|228.94|41
1758553420000|2025-09-22 15:03:40|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|30
1758553440000|2025-09-22 15:04:00|||||||||1
1758553460000|2025-09-22 15:04:20|||||||||1
1758553470000|2025-09-22 15:04:30|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|70
1758553490000|2025-09-22 15:04:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|22
1758553500000|2025-09-22 15:05:00|||||||||12
1758553510000|2025-09-22 15:05:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|2
1758553520000|2025-09-22 15:05:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|5
1758553530000|2025-09-22 15:05:30|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|35
1758553550000|2025-09-22 15:05:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|16
1758553560000|2025-09-22 15:06:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|2
1758553590000|2025-09-22 15:06:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|55
1758553610000|2025-09-22 15:06:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|44
1758553630000|2025-09-22 15:07:10|||||||||103
1758553640000|2025-09-22 15:07:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|32
1758553660000|2025-09-22 15:07:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|34
1758553670000|2025-09-22 15:07:50|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|30
1758553680000|2025-09-22 15:08:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|6
1758553740000|2025-09-22 15:09:00|||||||||2
1758553750000|2025-09-22 15:09:10|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|154
1758553770000|2025-09-22 15:09:30|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|52
1758553780000|2025-09-22 15:09:40|229.12||229.12||229.12||229.12||0
1758553790000|2025-09-22 15:09:50|229.17||229.17||229.17||229.12||32
1758553800000|2025-09-22 15:10:00|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.09|4
1758553810000|2025-09-22 15:10:10|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|53
1758553820000|2025-09-22 15:10:20|||||||||39
1758553830000|2025-09-22 15:10:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|31
1758553850000|2025-09-22 15:10:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|7
1758553860000|2025-09-22 15:11:00||228.99||228.99||228.99||228.99|5
1758553870000|2025-09-22 15:11:10|229.07|229.04|229.12|228.99|229.12|229.04|229.07|228.99|12
1758553880000|2025-09-22 15:11:20|229.07||229.07||229.07||229.07||0
1758553890000|2025-09-22 15:11:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|65
1758553900000|2025-09-22 15:11:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|10
1758553910000|2025-09-22 15:11:50||228.94||228.99||228.99||228.94|2
1758553930000|2025-09-22 15:12:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|38
1758553940000|2025-09-22 15:12:20||228.94||228.99||228.99||228.94|0
1758553950000|2025-09-22 15:12:30|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|115
1758553970000|2025-09-22 15:12:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|84
1758553980000|2025-09-22 15:13:00|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|59
1758554020000|2025-09-22 15:13:40|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|109
1758554040000|2025-09-22 15:14:00|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|38
1758554050000|2025-09-22 15:14:10|229.02||229.02||229.02||229.02||0
1758554060000|2025-09-22 15:14:20|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|13
1758554090000|2025-09-22 15:14:50|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.79|47
1758554100000|2025-09-22 15:15:00|228.87|228.79|228.87|228.79|228.87|228.84|228.87|228.79|77
1758554110000|2025-09-22 15:15:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|22
1758554120000|2025-09-22 15:15:20|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|2
1758554140000|2025-09-22 15:15:40|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|25
1758554160000|2025-09-22 15:16:00|228.92||228.92||228.92||228.87||76
1758554170000|2025-09-22 15:16:10|228.87||228.87||228.87||228.87||0
1758554180000|2025-09-22 15:16:20|||||||||1
1758554190000|2025-09-22 15:16:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|18
1758554200000|2025-09-22 15:16:40|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|15
1758554210000|2025-09-22 15:16:50|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|2
1758554220000|2025-09-22 15:17:00||228.84||228.84||228.84||228.79|2
1758554230000|2025-09-22 15:17:10|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|20
1758554240000|2025-09-22 15:17:20||228.84||228.84||228.84||228.84|0
1758554260000|2025-09-22 15:17:40|228.97||228.92||228.97||228.92||12
1758554270000|2025-09-22 15:17:50|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|13
1758554280000|2025-09-22 15:18:00|228.87|228.84|228.87|228.79|228.92|228.84|228.87|228.79|3
1758554290000|2025-09-22 15:18:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|30
1758554300000|2025-09-22 15:18:20|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|9
1758554310000|2025-09-22 15:18:30|||||||||1
1758554330000|2025-09-22 15:18:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|10
1758554340000|2025-09-22 15:19:00|228.97||228.92||228.97||228.92||5
1758554350000|2025-09-22 15:19:10|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|11
1758554360000|2025-09-22 15:19:20|228.92|228.89|228.92|228.84|228.92|228.89|228.92|228.84|9
1758554380000|2025-09-22 15:19:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|20
1758554400000|2025-09-22 15:20:00|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.89|26
1758554410000|2025-09-22 15:20:10|229.02|229.04|229.22|229.14|229.27|229.19|229.02|229.04|369
1758554420000|2025-09-22 15:20:20|229.27|229.19|229.37|229.29|229.62|229.54|229.27|229.19|2069
1758554430000|2025-09-22 15:20:30|229.32|229.24|229.47|229.34|229.47|229.34|229.17|229.09|1924
1758554440000|2025-09-22 15:20:40|229.42|229.39|229.62|229.54|229.62|229.54|229.42|229.34|1834
1758554450000|2025-09-22 15:20:50|229.57|229.49|229.52|229.39|229.57|229.49|229.47|229.39|684
1758554460000|2025-09-22 15:21:00|229.47|229.34|229.57|229.49|229.57|229.49|229.47|229.34|256
1758554470000|2025-09-22 15:21:10|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|212
1758554480000|2025-09-22 15:21:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|32
1758554490000|2025-09-22 15:21:30|229.57|229.49|229.62|229.54|229.67|229.59|229.52|229.49|372
1758554500000|2025-09-22 15:21:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|146
1758554510000|2025-09-22 15:21:50|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|109
1758554520000|2025-09-22 15:22:00|229.52|229.39|229.42|229.34|229.52|229.39|229.37|229.29|65
1758554530000|2025-09-22 15:22:10|229.37|229.29|229.27|229.19|229.37|229.29|229.27|229.19|13
1758554540000|2025-09-22 15:22:20|229.32|229.24|229.37|229.29|229.37|229.29|229.27|229.24|153
1758554550000|2025-09-22 15:22:30||229.24||229.24||229.29||229.24|103
1758554560000|2025-09-22 15:22:40|229.32|229.29|229.32|229.24|229.37|229.29|229.32|229.24|22
1758554570000|2025-09-22 15:22:50|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|34
1758554580000|2025-09-22 15:23:00|||||||||33
1758554590000|2025-09-22 15:23:10|229.37||229.32||229.37||229.32||111
1758554600000|2025-09-22 15:23:20|||||||||7
1758554620000|2025-09-22 15:23:40|||||||||129
1758554630000|2025-09-22 15:23:50||229.19||229.24||229.24||229.19|48
1758554640000|2025-09-22 15:24:00|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|79
1758554650000|2025-09-22 15:24:10|229.37|229.29|229.37|229.24|229.37|229.29|229.32|229.24|16
1758554660000|2025-09-22 15:24:20|229.42|229.29|229.37|229.29|229.42|229.34|229.37|229.24|15
1758554670000|2025-09-22 15:24:30|229.42||229.37||229.42||229.37||0
1758554680000|2025-09-22 15:24:40|||||||||4
1758554700000|2025-09-22 15:25:00|||||||||3
1758554720000|2025-09-22 15:25:20|229.32|229.24|229.22|229.14|229.32|229.29|229.22|229.14|269
1758554730000|2025-09-22 15:25:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|115
1758554740000|2025-09-22 15:25:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1758554750000|2025-09-22 15:25:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|52
1758554760000|2025-09-22 15:26:00|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|270
1758554770000|2025-09-22 15:26:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|61
1758554790000|2025-09-22 15:26:30|229.17|229.09|229.17|229.09|229.22|229.14|229.17|229.09|120
1758554800000|2025-09-22 15:26:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|288
1758554810000|2025-09-22 15:26:50|||||||||66
1758554820000|2025-09-22 15:27:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|52
1758554830000|2025-09-22 15:27:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|37
1758554840000|2025-09-22 15:27:20|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|135
1758554850000|2025-09-22 15:27:30|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|46
1758554860000|2025-09-22 15:27:40|||||||||16
1758554870000|2025-09-22 15:27:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|187
1758554880000|2025-09-22 15:28:00|||||||||39
1758554890000|2025-09-22 15:28:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|185
1758554900000|2025-09-22 15:28:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|59
1758554920000|2025-09-22 15:28:40|229.37|229.29|229.37|229.29|229.42|229.34|229.37|229.29|283
1758554930000|2025-09-22 15:28:50|||||||||9
1758554940000|2025-09-22 15:29:00|||||||||152
1758554950000|2025-09-22 15:29:10|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|230
1758554970000|2025-09-22 15:29:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|39
1758554980000|2025-09-22 15:29:40|||||||||32
1758554990000|2025-09-22 15:29:50|229.42|229.34|229.37|229.24|229.42|229.34|229.37|229.24|163
1758555000000|2025-09-22 15:30:00|229.42|229.29|229.37|229.29|229.42|229.34|229.37|229.29|54
1758555010000|2025-09-22 15:30:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|18
1758555020000|2025-09-22 15:30:20|||||||||200
1758555030000|2025-09-22 15:30:30|||||||||28
1758555040000|2025-09-22 15:30:40||229.29||229.34||229.34||229.29|98
1758555050000|2025-09-22 15:30:50|||||||||204
1758555070000|2025-09-22 15:31:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|728
1758555080000|2025-09-22 15:31:20|229.52||229.52||229.52||229.52||157
1758555090000|2025-09-22 15:31:30||229.44||229.44||229.44||229.44|126
1758555100000|2025-09-22 15:31:40|229.57||229.52||229.57||229.52||158
1758555110000|2025-09-22 15:31:50|||||||||213
1758555120000|2025-09-22 15:32:00|||||||||62
1758555130000|2025-09-22 15:32:10|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|381
1758555140000|2025-09-22 15:32:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|279
1758555150000|2025-09-22 15:32:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|63
1758555160000|2025-09-22 15:32:40|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|269
1758555170000|2025-09-22 15:32:50|||||||||10
1758555180000|2025-09-22 15:33:00|||||||||130
1758555190000|2025-09-22 15:33:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|464
1758555200000|2025-09-22 15:33:20|||||||||162
1758555210000|2025-09-22 15:33:30|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|356
1758555220000|2025-09-22 15:33:40|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.39|65
1758555230000|2025-09-22 15:33:50|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|341
1758555240000|2025-09-22 15:34:00|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|222
1758555250000|2025-09-22 15:34:10|229.42|229.34|229.32|229.24|229.42|229.34|229.32|229.24|465
1758555260000|2025-09-22 15:34:20|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.14|305
1758555270000|2025-09-22 15:34:30|||||||||44
1758555280000|2025-09-22 15:34:40|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.19|346
1758555290000|2025-09-22 15:34:50|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.09|794
1758555300000|2025-09-22 15:35:00|229.22|229.19|229.17|229.09|229.22|229.19|229.17|229.09|66
1758555310000|2025-09-22 15:35:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|113
1758555330000|2025-09-22 15:35:30|229.22|229.04|229.27|229.19|229.27|229.19|229.22|229.04|193
1758555340000|2025-09-22 15:35:40|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|108
1758555350000|2025-09-22 15:35:50||229.04||229.04||229.04||229.04|19
1758555360000|2025-09-22 15:36:00|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|70
1758555370000|2025-09-22 15:36:10|||||||||22
1758555380000|2025-09-22 15:36:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|10
1758555390000|2025-09-22 15:36:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|6
1758555400000|2025-09-22 15:36:40|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|10
1758555410000|2025-09-22 15:36:50|229.07||229.07||229.07||229.07||0
1758555430000|2025-09-22 15:37:10|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|75
1758555440000|2025-09-22 15:37:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|54
1758555460000|2025-09-22 15:37:40|||||||||80
1758555470000|2025-09-22 15:37:50|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|225
1758555480000|2025-09-22 15:38:00|229.32|229.24|229.27|229.14|229.32|229.24|229.22|229.14|252
1758555490000|2025-09-22 15:38:10|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|28
1758555500000|2025-09-22 15:38:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|7
1758555510000|2025-09-22 15:38:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|94
1758555520000|2025-09-22 15:38:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|364
1758555530000|2025-09-22 15:38:50|229.22||229.22||229.22||229.22||90
1758555540000|2025-09-22 15:39:00||229.14||229.14||229.14||229.14|2
1758555550000|2025-09-22 15:39:10|229.17|229.09|229.07|228.99|229.17|229.09|229.07|228.99|352
1758555570000|2025-09-22 15:39:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|118
1758555580000|2025-09-22 15:39:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|56
1758555600000|2025-09-22 15:40:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|109
1758555610000|2025-09-22 15:40:10|229.12|228.94|229.07|228.94|229.12|228.94|229.07|228.94|20
1758555620000|2025-09-22 15:40:20|229.02|228.99|229.02|228.94|229.07|228.99|229.02|228.94|33
1758555630000|2025-09-22 15:40:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|20
1758555640000|2025-09-22 15:40:40|||||||||20
1758555660000|2025-09-22 15:41:00|||||||||4
1758555670000|2025-09-22 15:41:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|27
1758555690000|2025-09-22 15:41:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|114
1758555700000|2025-09-22 15:41:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|19
1758555710000|2025-09-22 15:41:50|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.09|32
1758555720000|2025-09-22 15:42:00|229.27|229.14|229.22|229.14|229.27|229.14|229.22|229.14|52
1758555800000|2025-09-22 15:43:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|15
1758555810000|2025-09-22 15:43:30|||||||||2
1758555820000|2025-09-22 15:43:40|||||||||63
1758555850000|2025-09-22 15:44:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|115
1758555860000|2025-09-22 15:44:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|12
1758555880000|2025-09-22 15:44:40||229.04||229.09||229.09||229.04|2002
1758555950000|2025-09-22 15:45:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|28
1758555970000|2025-09-22 15:46:10|||||||||2
1758555980000|2025-09-22 15:46:20|||||||||40
1758556010000|2025-09-22 15:46:50|||||||||4
1758556050000|2025-09-22 15:47:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|4
1758556070000|2025-09-22 15:47:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|0
1758556130000|2025-09-22 15:48:50|||||||||5600
1758556140000|2025-09-22 15:49:00|||||||||1400
1758556160000|2025-09-22 15:49:20|||||||||1
1758556170000|2025-09-22 15:49:30|||||||||4
1758556190000|2025-09-22 15:49:50|||||||||2
1758556200000|2025-09-22 15:50:00|||||||||5
1758556210000|2025-09-22 15:50:10|||||||||16
1758556220000|2025-09-22 15:50:20|229.27||229.27||229.27||229.27||33
1758556230000|2025-09-22 15:50:30||229.19||229.19||229.19||229.19|0
1758556240000|2025-09-22 15:50:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|16
1758556250000|2025-09-22 15:50:50|229.27||229.22||229.27||229.22||0
1758556270000|2025-09-22 15:51:10|||||||||1
1758556300000|2025-09-22 15:51:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|7
1758556310000|2025-09-22 15:51:50|229.22||229.17||229.22||229.17||0
1758556330000|2025-09-22 15:52:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|104
1758556390000|2025-09-22 15:53:10|||||||||2
1758556400000|2025-09-22 15:53:20|||||||||2
1758556410000|2025-09-22 15:53:30|||||||||1
1758556420000|2025-09-22 15:53:40|||||||||2
1758556430000|2025-09-22 15:53:50|||||||||1
1758556440000|2025-09-22 15:54:00|||||||||2
1758556450000|2025-09-22 15:54:10|||||||||1
1758556460000|2025-09-22 15:54:20|||||||||3
1758556470000|2025-09-22 15:54:30|||||||||1
1758556480000|2025-09-22 15:54:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|16
1758556490000|2025-09-22 15:54:50|||||||||3
1758556500000|2025-09-22 15:55:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|33
1758556520000|2025-09-22 15:55:20|||||||||3
1758556530000|2025-09-22 15:55:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|19
1758556540000|2025-09-22 15:55:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|12
1758556550000|2025-09-22 15:55:50|||||||||2
1758556560000|2025-09-22 15:56:00|||||||||1
1758556570000|2025-09-22 15:56:10|||||||||2
1758556580000|2025-09-22 15:56:20|||||||||5
1758556600000|2025-09-22 15:56:40|||||||||2
1758556610000|2025-09-22 15:56:50|||||||||1
1758556620000|2025-09-22 15:57:00|||||||||2
1758556630000|2025-09-22 15:57:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|17
1758556640000|2025-09-22 15:57:20|||||||||2
1758556650000|2025-09-22 15:57:30|||||||||113
1758556670000|2025-09-22 15:57:50|||||||||3
1758556680000|2025-09-22 15:58:00|||||||||2
1758556690000|2025-09-22 15:58:10|||||||||1
1758556700000|2025-09-22 15:58:20|||||||||2
1758556710000|2025-09-22 15:58:30|||||||||2
1758556720000|2025-09-22 15:58:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|12
1758556730000|2025-09-22 15:58:50|||||||||2
1758556740000|2025-09-22 15:59:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|16
1758556750000|2025-09-22 15:59:10|||||||||2
1758556760000|2025-09-22 15:59:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|58
1758556770000|2025-09-22 15:59:30|||||||||2
1758556780000|2025-09-22 15:59:40|||||||||1
1758556790000|2025-09-22 15:59:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|4
1758556830000|2025-09-22 16:00:30|229.17||229.17||229.17||229.12||0
1758556840000|2025-09-22 16:00:40|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|41
1758556850000|2025-09-22 16:00:50|||||||||20
1758556860000|2025-09-22 16:01:00|229.17||229.17||229.17||229.17||85
1758556870000|2025-09-22 16:01:10|229.12||229.17||229.17||229.12||0
1758556900000|2025-09-22 16:01:40||229.09||229.09||229.09||229.09|0
1758556910000|2025-09-22 16:01:50|||||||||7
1758556930000|2025-09-22 16:02:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|34
1758556950000|2025-09-22 16:02:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|195
1758556990000|2025-09-22 16:03:10|||||||||16
1758557010000|2025-09-22 16:03:30|229.22||229.22||229.22||229.22||0
1758557030000|2025-09-22 16:03:50||229.14||229.14||229.14||229.14|12
1758557060000|2025-09-22 16:04:20|||||||||1
1758557090000|2025-09-22 16:04:50|||||||||2
1758557100000|2025-09-22 16:05:00|229.27||229.22||229.27||229.22||32
1758557120000|2025-09-22 16:05:20|||||||||2
1758557150000|2025-09-22 16:05:50|||||||||2
1758557170000|2025-09-22 16:06:10|||||||||2
1758557180000|2025-09-22 16:06:20|||||||||20
1758557200000|2025-09-22 16:06:40|||||||||6
1758557220000|2025-09-22 16:07:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|5
1758557230000|2025-09-22 16:07:10|||||||||2
1758557250000|2025-09-22 16:07:30|229.32||229.27||229.32||229.27||1
1758557260000|2025-09-22 16:07:40|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|20
1758557270000|2025-09-22 16:07:50|229.32||229.27||229.32||229.27||0
1758557290000|2025-09-22 16:08:10|229.32||229.27||229.32||229.27||0
1758557310000|2025-09-22 16:08:30|229.32||229.32||229.32||229.32||0
1758557330000|2025-09-22 16:08:50|229.27||229.27||229.27||229.27||0
1758557340000|2025-09-22 16:09:00|229.32||229.32||229.32||229.27||0
1758557350000|2025-09-22 16:09:10|229.27||229.27||229.32||229.27||0
1758557370000|2025-09-22 16:09:30|229.32||229.27||229.32||229.27||12
1758557380000|2025-09-22 16:09:40|229.32||229.27||229.32||229.27||0
1758557390000|2025-09-22 16:09:50|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|7
1758557400000|2025-09-22 16:10:00|229.27||229.27||229.27||229.27||0
1758557410000|2025-09-22 16:10:10|229.32||229.27||229.32||229.27||0
1758557420000|2025-09-22 16:10:20|||||||||2
1758557440000|2025-09-22 16:10:40|||||||||2
1758557450000|2025-09-22 16:10:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|11
1758557470000|2025-09-22 16:11:10|||||||||3
1758557500000|2025-09-22 16:11:40|||||||||2
1758557530000|2025-09-22 16:12:10|||||||||3
1758557540000|2025-09-22 16:12:20|||||||||9
1758557550000|2025-09-22 16:12:30|||||||||3
1758557560000|2025-09-22 16:12:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|37
1758557580000|2025-09-22 16:13:00|||||||||2
1758557610000|2025-09-22 16:13:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1758557620000|2025-09-22 16:13:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|17
1758557690000|2025-09-22 16:14:50|||||||||3
1758557720000|2025-09-22 16:15:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|20
1758557730000|2025-09-22 16:15:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|0
1758557760000|2025-09-22 16:16:00|229.42||229.42||229.42||229.42||5
1758557780000|2025-09-22 16:16:20|229.37||229.42||229.42||229.37||0
1758557790000|2025-09-22 16:16:30|229.37||229.42||229.42||229.37||0
1758557830000|2025-09-22 16:17:10||229.34||229.34||229.34||229.34|11
1758557840000|2025-09-22 16:17:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|46
1758557850000|2025-09-22 16:17:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|39
1758557880000|2025-09-22 16:18:00|229.57||229.52||229.57||229.52||0
1758557910000|2025-09-22 16:18:30|229.57||229.52||229.57||229.52||7
1758557940000|2025-09-22 16:19:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|117
1758558000000|2025-09-22 16:20:00|229.52||229.52||229.52||229.52||0
1758558010000|2025-09-22 16:20:10||229.44||229.44||229.44||229.44|10
1758558060000|2025-09-22 16:21:00|229.57||229.57||229.57||229.57||0
1758558080000|2025-09-22 16:21:20||229.49||229.44||229.49||229.44|7
1758558100000|2025-09-22 16:21:40|229.52||229.52||229.57||229.52||0
1758558130000|2025-09-22 16:22:10|229.57||229.52||229.57||229.52||0
1758558140000|2025-09-22 16:22:20|229.57||229.52||229.57||229.52||0
1758558150000|2025-09-22 16:22:30|229.57||229.52||229.57||229.52||0
1758558210000|2025-09-22 16:23:30|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|2
1758558220000|2025-09-22 16:23:40|229.47||229.52||229.52||229.47||0
1758558240000|2025-09-22 16:24:00|229.47||229.52||229.52||229.47||0
1758558260000|2025-09-22 16:24:20|229.57|229.44|229.52|229.44|229.57|229.44|229.52|229.44|0
1758558270000|2025-09-22 16:24:30|229.57||229.57||229.57||229.57||0
1758558300000|2025-09-22 16:25:00|229.52||229.57||229.57||229.52||0
1758558310000|2025-09-22 16:25:10|229.52||229.52||229.52||229.52||0
1758558320000|2025-09-22 16:25:20|229.57||229.57||229.57||229.57||0
1758558410000|2025-09-22 16:26:50||229.49||229.49||229.49||229.49|2
1758558440000|2025-09-22 16:27:20|229.62||229.57||229.62||229.57||0
1758558470000|2025-09-22 16:27:50|229.62||229.62||229.62||229.62||0
1758558490000|2025-09-22 16:28:10||229.54||229.54||229.54||229.54|0
1758558520000|2025-09-22 16:28:40|229.67||229.62||229.67||229.62||30
1758558550000|2025-09-22 16:29:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|36
1758558680000|2025-09-22 16:31:20|||||||||18
1758558710000|2025-09-22 16:31:50|||||||||37
1758558750000|2025-09-22 16:32:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|76
1758558800000|2025-09-22 16:33:20|229.67||229.67||229.67||229.67||16
1758558810000|2025-09-22 16:33:30||229.59||229.59||229.59||229.59|0
1758558920000|2025-09-22 16:35:20|229.72||229.67||229.72||229.67||0
1758558940000|2025-09-22 16:35:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|11
1758559170000|2025-09-22 16:39:30|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|70
1758559190000|2025-09-22 16:39:50|229.72||229.72||229.72||229.72||0
1758559260000|2025-09-22 16:41:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|95
1758559290000|2025-09-22 16:41:30||229.54||229.54||229.54||229.54|32
1758559310000|2025-09-22 16:41:50||229.59||229.54||229.59||229.54|7
1758559320000|2025-09-22 16:42:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|252
1758559330000|2025-09-22 16:42:10|||||||||33
1758559480000|2025-09-22 16:44:40|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|123
1758559490000|2025-09-22 16:44:50||229.59||229.59||229.59||229.59|0
1758559500000|2025-09-22 16:45:00||229.54||229.59||229.59||229.54|2
1758559540000|2025-09-22 16:45:40|||||||||1
1758559590000|2025-09-22 16:46:30|229.72||229.72||229.72||229.72||152
1758559620000|2025-09-22 16:47:00||229.64||229.59||229.64||229.59|12
1758559640000|2025-09-22 16:47:20||229.64||229.59||229.64||229.59|19
1758559670000|2025-09-22 16:47:50|229.67||229.67||229.67||229.67||0
1758559690000|2025-09-22 16:48:10|229.72||229.72||229.72||229.72||0
1758559700000|2025-09-22 16:48:20||229.64||229.64||229.64||229.64|0
1758560030000|2025-09-22 16:53:50|||||||||16
1758560040000|2025-09-22 16:54:00|||||||||14
1758560280000|2025-09-22 16:58:00|229.77||229.77||229.77||229.77||3
1758560290000|2025-09-22 16:58:10|229.72||229.72||229.72||229.72||0
1758560320000|2025-09-22 16:58:40|229.77||229.77||229.77||229.77||10
1758560350000|2025-09-22 16:59:10|229.72||229.72||229.72||229.72||0
1758560380000|2025-09-22 16:59:40|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|105
1758560580000|2025-09-22 17:03:00||229.64||229.64||229.64||229.64|0
1758560630000|2025-09-22 17:03:50|229.67|229.54|229.67|229.59|229.67|229.59|229.67|229.54|195
1758560640000|2025-09-22 17:04:00|229.72||229.72||229.72||229.72||5
1758560750000|2025-09-22 17:05:50||229.64||229.64||229.64||229.64|0
1758560780000|2025-09-22 17:06:20||229.59||229.59||229.59||229.59|5
1758560810000|2025-09-22 17:06:50||229.64||229.64||229.64||229.64|0
1758560840000|2025-09-22 17:07:20||229.59||229.59||229.59||229.59|2
1758560880000|2025-09-22 17:08:00||229.64||229.64||229.64||229.64|0
1758560890000|2025-09-22 17:08:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1758560900000|2025-09-22 17:08:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|105
1758561160000|2025-09-22 17:12:40|229.62||229.62||229.62||229.62||0
1758561350000|2025-09-22 17:15:50|||||||||265
1758561430000|2025-09-22 17:17:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|8
1758561440000|2025-09-22 17:17:20|||||||||11
1758561450000|2025-09-22 17:17:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|111
1758561460000|2025-09-22 17:17:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|44
1758561480000|2025-09-22 17:18:00||229.54||229.59||229.59||229.54|1
1758561490000|2025-09-22 17:18:10||229.54||229.54||229.54||229.54|5
1758561500000|2025-09-22 17:18:20||229.59||229.59||229.59||229.54|0
1758561590000|2025-09-22 17:19:50||229.54||229.59||229.59||229.54|1
1758561600000|2025-09-22 17:20:00||229.54||229.59||229.59||229.54|2
1758561960000|2025-09-22 17:26:00|229.72||229.72||229.72||229.72||4
1758562060000|2025-09-22 17:27:40|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|1
1758562120000|2025-09-22 17:28:40|||||||||1
1758562200000|2025-09-22 17:30:00|229.77||229.77||229.77||229.77||1
1758562270000|2025-09-22 17:31:10||229.69||229.69||229.69||229.69|0
1758562360000|2025-09-22 17:32:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|156
1758562380000|2025-09-22 17:33:00|||||||||1
1758562390000|2025-09-22 17:33:10||229.69||229.69||229.69||229.69|7
1758562400000|2025-09-22 17:33:20||229.74||229.74||229.74||229.74|0
1758562410000|2025-09-22 17:33:30||229.69||229.69||229.69||229.69|4
1758562430000|2025-09-22 17:33:50|229.77||229.77||229.77||229.77||0
1758562440000|2025-09-22 17:34:00|229.82||229.77||229.82||229.77||0
1758562630000|2025-09-22 17:37:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|56
1758562640000|2025-09-22 17:37:20||229.69||229.69||229.69||229.69|0
1758562650000|2025-09-22 17:37:30||229.74||229.74||229.74||229.74|0
1758562940000|2025-09-22 17:42:20|||||||||15
1758563010000|2025-09-22 17:43:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|10
1758563070000|2025-09-22 17:44:30|||||||||2
1758563090000|2025-09-22 17:44:50|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|13
1758563100000|2025-09-22 17:45:00||229.74||229.74||229.74||229.74|5
1758563110000|2025-09-22 17:45:10|229.82||229.82||229.82||229.82||0
1758563210000|2025-09-22 17:46:50||229.69||229.69||229.69||229.69|2
1758563250000|2025-09-22 17:47:30||229.74||229.69||229.74||229.69|5
1758563260000|2025-09-22 17:47:40|229.77||229.77||229.77||229.77||0
1758563280000|2025-09-22 17:48:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|4
1758563290000|2025-09-22 17:48:10||229.69||229.69||229.69||229.69|0
1758563310000|2025-09-22 17:48:30||229.74||229.74||229.74||229.74|0
1758563380000|2025-09-22 17:49:40||229.69||229.74||229.74||229.69|0
1758563390000|2025-09-22 17:49:50||229.69||229.69||229.69||229.69|0
1758563400000|2025-09-22 17:50:00||229.74||229.74||229.74||229.74|0
1758563410000|2025-09-22 17:50:10||229.69||229.69||229.69||229.69|3
1758563420000|2025-09-22 17:50:20|229.77||229.77||229.77||229.77||1
1758563430000|2025-09-22 17:50:30|229.82||229.77||229.82||229.77||0
1758563450000|2025-09-22 17:50:50|229.82||229.77||229.82||229.77||1
1758563510000|2025-09-22 17:51:50|229.82||229.82||229.82||229.82||0
1758563520000|2025-09-22 17:52:00||229.74||229.69||229.74||229.69|8
1758563550000|2025-09-22 17:52:30|229.77||229.77||229.77||229.77||0
1758563630000|2025-09-22 17:53:50|229.82||229.82||229.82||229.82||74
1758563720000|2025-09-22 17:55:20|229.77||229.82||229.82||229.77||0
1758563770000|2025-09-22 17:56:10|229.77||229.77||229.77||229.77||0
1758563790000|2025-09-22 17:56:30|||||||||29
1758563800000|2025-09-22 17:56:40||229.64||229.64||229.64||229.64|0
1758563810000|2025-09-22 17:56:50||229.69||229.69||229.69||229.69|0
1758563820000|2025-09-22 17:57:00|||||||||150
1758564050000|2025-09-22 18:00:50|229.82||229.77||229.82||229.77||0
1758564210000|2025-09-22 18:03:30||229.64||229.64||229.69||229.64|60
1758564250000|2025-09-22 18:04:10|229.72||229.72||229.72||229.72||0
1758564260000|2025-09-22 18:04:20|229.77||229.77||229.77||229.77||0
1758564280000|2025-09-22 18:04:40|229.72||229.72||229.72||229.72||0
1758564310000|2025-09-22 18:05:10|229.77||229.77||229.77||229.77||0
1758564360000|2025-09-22 18:06:00|229.72||229.72||229.72||229.72||0
1758564380000|2025-09-22 18:06:20|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|21
1758564390000|2025-09-22 18:06:30|229.72||229.72||229.72||229.72||0
1758564420000|2025-09-22 18:07:00|||||||||2
1758564510000|2025-09-22 18:08:30|229.77||229.72||229.77||229.72||0
1758564590000|2025-09-22 18:09:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1758564680000|2025-09-22 18:11:20|229.82||229.82||229.82||229.82||11
1758564720000|2025-09-22 18:12:00|||||||||54
1758564880000|2025-09-22 18:14:40||229.74||229.74||229.74||229.74|0
1758565030000|2025-09-22 18:17:10|229.87||229.87||229.87||229.87||9
1758565040000|2025-09-22 18:17:20||229.79||229.79||229.79||229.79|0
1758565240000|2025-09-22 18:20:40|||||||||65
1758565250000|2025-09-22 18:20:50|229.92||229.87||229.92||229.87||13
1758565420000|2025-09-22 18:23:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|15
1758565430000|2025-09-22 18:23:50||229.79||229.79||229.79||229.79|2
1758565620000|2025-09-22 18:27:00|229.87||229.87||229.87||229.87||0
1758565660000|2025-09-22 18:27:40|229.92||229.92||229.92||229.92||0
1758565680000|2025-09-22 18:28:00|||||||||2
1758565800000|2025-09-22 18:30:00|229.87||229.87||229.92||229.87||0
1758565810000|2025-09-22 18:30:10|229.92||229.92||229.92||229.87||0
1758565920000|2025-09-22 18:32:00|229.87||229.92||229.92||229.87||0
1758565930000|2025-09-22 18:32:10|229.87||229.87||229.87||229.87||0
1758565940000|2025-09-22 18:32:20|229.92||229.92||229.92||229.87||0
1758565950000|2025-09-22 18:32:30|229.87||229.87||229.87||229.87||0
1758566110000|2025-09-22 18:35:10|229.92||229.92||229.92||229.92||0
1758566190000|2025-09-22 18:36:30||229.84||229.84||229.84||229.84|4
1758566220000|2025-09-22 18:37:00||229.79||229.79||229.79||229.79|0
1758566250000|2025-09-22 18:37:30||229.84||229.84||229.84||229.84|0
1758566270000|2025-09-22 18:37:50||229.79||229.79||229.79||229.79|8
1758566480000|2025-09-22 18:41:20||229.84||229.84||229.84||229.84|51
1758566500000|2025-09-22 18:41:40|||||||||7
1758566600000|2025-09-22 18:43:20||229.79||229.79||229.79||229.79|6
1758566850000|2025-09-22 18:47:30|229.87||229.92||229.92||229.87||0
1758566990000|2025-09-22 18:49:50|229.87||229.87||229.87||229.87||0
1758567550000|2025-09-22 18:59:10|229.92||229.92||229.92||229.92||7
1758567690000|2025-09-22 19:01:30|229.87||229.87||229.87||229.87||0
1758567910000|2025-09-22 19:05:10|||||||||1
1758568180000|2025-09-22 19:09:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|117
1758568200000|2025-09-22 19:10:00|229.87||229.87||229.87||229.87||0
1758568270000|2025-09-22 19:11:10|229.82||229.87||229.87||229.82||2
1758568470000|2025-09-22 19:14:30||229.79||229.74||229.79||229.74|8
1758568480000|2025-09-22 19:14:40||229.79||229.74||229.79||229.74|2
1758568490000|2025-09-22 19:14:50||229.79||229.74||229.79||229.74|1
1758568510000|2025-09-22 19:15:10||229.79||229.74||229.79||229.74|2
1758568560000|2025-09-22 19:16:00||229.79||229.74||229.79||229.74|3
1758568590000|2025-09-22 19:16:30|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|19
1758568630000|2025-09-22 19:17:10||229.74||229.74||229.74||229.74|0
1758568680000|2025-09-22 19:18:00|||||||||1
1758569110000|2025-09-22 19:25:10|229.87||229.87||229.87||229.87||3
1758569150000|2025-09-22 19:25:50||229.79||229.79||229.79||229.79|0
1758569250000|2025-09-22 19:27:30||229.74||229.74||229.74||229.74|12
1758569280000|2025-09-22 19:28:00|229.82||229.82||229.82||229.82||0
1758569490000|2025-09-22 19:31:30|229.87||229.87||229.87||229.87||4
1758569680000|2025-09-22 19:34:40||229.79||229.79||229.79||229.79|0
1758569730000|2025-09-22 19:35:30|||||||||8
1758569860000|2025-09-22 19:37:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|13
1758569930000|2025-09-22 19:38:50|||||||||3
1758570000000|2025-09-22 19:40:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|61
1758570050000|2025-09-22 19:40:50||229.74||229.74||229.74||229.74|5
1758570060000|2025-09-22 19:41:00|229.82||229.82||229.82||229.82||0
1758570090000|2025-09-22 19:41:30|229.87||229.87||229.87||229.87||4
1758570120000|2025-09-22 19:42:00||229.79||229.79||229.79||229.79|1
1758570130000|2025-09-22 19:42:10||229.74||229.74||229.74||229.74|1
1758570140000|2025-09-22 19:42:20||229.79||229.74||229.79||229.74|2
1758570150000|2025-09-22 19:42:30||229.79||229.74||229.79||229.74|2
1758570160000|2025-09-22 19:42:40||229.79||229.79||229.79||229.79|0
1758570170000|2025-09-22 19:42:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1758570230000|2025-09-22 19:43:50|||||||||1
1758570300000|2025-09-22 19:45:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|8
1758570470000|2025-09-22 19:47:50|229.82||229.82||229.82||229.82||0
1758570480000|2025-09-22 19:48:00|229.87||229.87||229.87||229.87||2
1758570610000|2025-09-22 19:50:10|229.82||229.87||229.87||229.82||0
1758570620000|2025-09-22 19:50:20|||||||||11
1758570660000|2025-09-22 19:51:00|||||||||1
1758570680000|2025-09-22 19:51:20|||||||||10
1758570740000|2025-09-22 19:52:20|||||||||10
1758570770000|2025-09-22 19:52:50|||||||||1
1758570800000|2025-09-22 19:53:20|||||||||14
1758570810000|2025-09-22 19:53:30|229.82||229.82||229.82||229.82||7
1758570820000|2025-09-22 19:53:40|||||||||5
1758570840000|2025-09-22 19:54:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1758570860000|2025-09-22 19:54:20||229.64||229.64||229.64||229.64|30
1758570900000|2025-09-22 19:55:00|229.72|229.59|229.72|229.59|229.72|229.64|229.67|229.59|46
1758570910000|2025-09-22 19:55:10||229.64||229.59||229.64||229.59|9
1758570920000|2025-09-22 19:55:20|229.67|229.64|229.67|229.54|229.67|229.64|229.67|229.54|83
1758570930000|2025-09-22 19:55:30||229.59||229.54||229.59||229.54|19
1758570940000|2025-09-22 19:55:40||229.59||229.54||229.59||229.54|22
1758570950000|2025-09-22 19:55:50||229.59||229.54||229.59||229.54|33
1758570960000|2025-09-22 19:56:00|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.59|32
1758570970000|2025-09-22 19:56:10|229.77||229.72||229.77||229.72||2
1758570980000|2025-09-22 19:56:20||229.59||229.64||229.64||229.59|12
1758570990000|2025-09-22 19:56:30||229.59||229.64||229.64||229.59|2
1758571000000|2025-09-22 19:56:40|||||||||22
1758571020000|2025-09-22 19:57:00|||||||||13
1758571030000|2025-09-22 19:57:10|||||||||11
1758571040000|2025-09-22 19:57:20|||||||||20
1758571050000|2025-09-22 19:57:30|||||||||4
1758571060000|2025-09-22 19:57:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|19
1758571080000|2025-09-22 19:58:00|||||||||6
1758571090000|2025-09-22 19:58:10|||||||||12
1758571100000|2025-09-22 19:58:20|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|83
1758571110000|2025-09-22 19:58:30|229.72|229.59|229.72|229.59|229.72|229.59|229.67|229.59|28
1758571120000|2025-09-22 19:58:40|229.67||229.67||229.67||229.67||0
1758571140000|2025-09-22 19:59:00|229.72||229.67||229.72||229.67||31
1758571150000|2025-09-22 19:59:10|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|25
1758571190000|2025-09-22 19:59:50|229.77|229.59|229.72|229.59|229.77|229.64|229.72|229.59|10
1758607200000|2025-09-23 06:00:00|229.74|229.67|229.87|229.79|229.87|229.79|229.62|229.54|72
1758607210000|2025-09-23 06:00:10||229.74||229.79||229.79||229.74|1
1758607220000|2025-09-23 06:00:20|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|7
1758607230000|2025-09-23 06:00:30||229.74||229.74||229.74||229.74|0
1758607240000|2025-09-23 06:00:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1758607250000|2025-09-23 06:00:50|229.82|229.69|229.82|229.69|229.82|229.74|229.82|229.69|7
1758607260000|2025-09-23 06:01:00|229.77|229.74|229.87|229.74|229.87|229.74|229.77|229.74|7
1758607270000|2025-09-23 06:01:10|229.97|229.79|229.97|229.84|229.97|229.84|229.97|229.79|1
1758607310000|2025-09-23 06:01:50|229.92||229.97||229.97||229.92||0
1758607320000|2025-09-23 06:02:00|229.92|229.74|229.82|229.74|229.92|229.74|229.82|229.74|15
1758607360000|2025-09-23 06:02:40|229.87||229.92||229.92||229.87||2
1758607380000|2025-09-23 06:03:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|0
1758607390000|2025-09-23 06:03:10|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|18
1758607400000|2025-09-23 06:03:20|229.77|229.64|229.82|229.64|229.82|229.64|229.77|229.64|3
1758607410000|2025-09-23 06:03:30|229.77||229.77||229.82||229.77||0
1758607420000|2025-09-23 06:03:40|229.72|229.59|229.82|229.64|229.82|229.64|229.72|229.59|3
1758607470000|2025-09-23 06:04:30|229.77||229.82||229.82||229.77||0
1758607490000|2025-09-23 06:04:50|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|0
1758607510000|2025-09-23 06:05:10|229.77||229.82||229.82||229.77||3
1758607520000|2025-09-23 06:05:20|229.77||229.82||229.87||229.77||6
1758607530000|2025-09-23 06:05:30|229.87||229.82||229.87||229.82||0
1758607540000|2025-09-23 06:05:40|229.87||229.87||229.87||229.82||0
1758607550000|2025-09-23 06:05:50|229.97|229.74|229.97|229.79|229.97|229.79|229.97|229.74|1
1758607560000|2025-09-23 06:06:00||229.84||229.84||229.84||229.84|0
1758607600000|2025-09-23 06:06:40|230.02||230.02||230.02||230.02||0
1758607610000|2025-09-23 06:06:50||229.89||229.89||229.89||229.89|0
1758607650000|2025-09-23 06:07:30|229.97||229.97||229.97||229.97||0
1758607660000|2025-09-23 06:07:40|230.02||230.02||230.02||230.02||0
1758607720000|2025-09-23 06:08:40|229.97||230.02||230.02||229.97||3
1758607740000|2025-09-23 06:09:00|229.97||230.02||230.02||229.97||3
1758607790000|2025-09-23 06:09:50|230.12|229.94|230.12|229.94|230.12|229.94|230.12|229.94|1
1758607800000|2025-09-23 06:10:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|2
1758607810000|2025-09-23 06:10:10|230.07||230.07||230.07||230.07||0
1758607820000|2025-09-23 06:10:20|230.02|229.89|229.97|229.89|230.02|229.89|229.97|229.89|4
1758607830000|2025-09-23 06:10:30|230.02||230.02||230.02||230.02||0
1758607860000|2025-09-23 06:11:00|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|3
1758607900000|2025-09-23 06:11:40||229.89||229.89||229.89||229.89|0
1758607920000|2025-09-23 06:12:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1758607950000|2025-09-23 06:12:30|230.07|229.89|230.07|229.89|230.07|229.89|230.07|229.89|2
1758607960000|2025-09-23 06:12:40||229.94||229.99||229.99||229.94|0
1758607980000|2025-09-23 06:13:00||229.94||229.99||229.99||229.94|0
1758607990000|2025-09-23 06:13:10||229.94||229.94||229.94||229.94|1
1758608040000|2025-09-23 06:14:00|230.12|229.99|230.17|230.04|230.17|230.04|230.12|229.99|1
1758608050000|2025-09-23 06:14:10|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|0
1758608060000|2025-09-23 06:14:20|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758608070000|2025-09-23 06:14:30|230.22|229.99|230.07|229.99|230.22|229.99|230.07|229.99|2
1758608090000|2025-09-23 06:14:50|230.12||230.12||230.12||230.12||0
1758608100000|2025-09-23 06:15:00|230.07||230.07||230.07||230.07||0
1758608110000|2025-09-23 06:15:10||229.94||229.94||229.94||229.94|3
1758608120000|2025-09-23 06:15:20|230.12||230.12||230.12||230.07||0
1758608130000|2025-09-23 06:15:30||229.99||229.99||229.99||229.99|0
1758608150000|2025-09-23 06:15:50|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|3
1758608180000|2025-09-23 06:16:20|230.12||230.07||230.12||230.07||0
1758608210000|2025-09-23 06:16:50||229.99||229.94||229.99||229.94|1
1758608230000|2025-09-23 06:17:10||229.99||229.99||229.99||229.99|0
1758608240000|2025-09-23 06:17:20|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|9
1758608260000|2025-09-23 06:17:40||229.99||230.04||230.04||229.99|2
1758608280000|2025-09-23 06:18:00|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|0
1758608290000|2025-09-23 06:18:10|230.12|229.99|230.12|230.04|230.12|230.04|230.12|229.99|175
1758608300000|2025-09-23 06:18:20||229.94||229.99||229.99||229.94|8
1758608310000|2025-09-23 06:18:30|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758608460000|2025-09-23 06:21:00|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|9
1758608470000|2025-09-23 06:21:10|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|0
1758608500000|2025-09-23 06:21:40|229.97|229.79|229.97|229.89|229.97|229.89|229.97|229.79|37
1758608530000|2025-09-23 06:22:10|230.02||230.02||230.02||230.02||1
1758608540000|2025-09-23 06:22:20|229.97||229.97||230.02||229.97||1
1758608560000|2025-09-23 06:22:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|3
1758608600000|2025-09-23 06:23:20|229.97||229.97||229.97||229.97||0
1758608620000|2025-09-23 06:23:40|229.92||229.92||229.92||229.92||0
1758608630000|2025-09-23 06:23:50|229.97||229.97||229.97||229.97||0
1758608640000|2025-09-23 06:24:00|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|3
1758608680000|2025-09-23 06:24:40|229.97||229.97||229.97||229.97||0
1758608720000|2025-09-23 06:25:20||229.84||229.84||229.84||229.84|0
1758608870000|2025-09-23 06:27:50|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|5
1758608970000|2025-09-23 06:29:30|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|5
1758608980000|2025-09-23 06:29:40|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|6
1758608990000|2025-09-23 06:29:50||229.74||229.74||229.74||229.74|0
1758609010000|2025-09-23 06:30:10|229.87||229.92||229.92||229.87||0
1758609060000|2025-09-23 06:31:00|229.87||229.87||229.87||229.87||0
1758609170000|2025-09-23 06:32:50|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|0
1758609180000|2025-09-23 06:33:00|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|14
1758609350000|2025-09-23 06:35:50|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|1
1758609470000|2025-09-23 06:37:50|229.87|229.74|229.87|229.74|229.87|229.79|229.87|229.74|3
1758609480000|2025-09-23 06:38:00|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|0
1758609490000|2025-09-23 06:38:10|229.87||229.87||229.87||229.87||0
1758609510000|2025-09-23 06:38:30|229.92||229.92||229.92||229.92||0
1758609520000|2025-09-23 06:38:40|229.87||229.92||229.92||229.87||0
1758609600000|2025-09-23 06:40:00||229.84||229.79||229.84||229.79|0
1758609660000|2025-09-23 06:41:00||229.74||229.74||229.74||229.74|0
1758609680000|2025-09-23 06:41:20|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|0
1758609730000|2025-09-23 06:42:10|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|0
1758609780000|2025-09-23 06:43:00||229.74||229.79||229.79||229.74|0
1758609790000|2025-09-23 06:43:10||229.74||229.74||229.74||229.74|0
1758609800000|2025-09-23 06:43:20|229.87||229.87||229.87||229.87||0
1758609940000|2025-09-23 06:45:40|229.92|229.79|229.87|229.74|229.92|229.79|229.87|229.74|30
1758609960000|2025-09-23 06:46:00|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|0
1758610110000|2025-09-23 06:48:30|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|1
1758610130000|2025-09-23 06:48:50||229.89||229.89||229.89||229.89|0
1758610150000|2025-09-23 06:49:10|230.02||230.02||230.02||230.02||1
1758610210000|2025-09-23 06:50:10|229.97||230.02||230.02||229.97||0
1758610220000|2025-09-23 06:50:20||229.94||229.94||229.94||229.94|0
1758610230000|2025-09-23 06:50:30||229.89||229.89||229.89||229.89|0
1758610270000|2025-09-23 06:51:10|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|1
1758610280000|2025-09-23 06:51:20|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|0
1758610300000|2025-09-23 06:51:40|229.97|229.94|230.02|229.94|230.07|229.94|229.97|229.94|1
1758610310000|2025-09-23 06:51:50||229.89||229.89||229.89||229.89|0
1758610320000|2025-09-23 06:52:00|229.97||229.97||229.97||229.97||0
1758610330000|2025-09-23 06:52:10|230.02||230.02||230.02||230.02||0
1758610400000|2025-09-23 06:53:20|229.97||229.97||229.97||229.97||1
1758610420000|2025-09-23 06:53:40|230.02||230.02||230.02||230.02||0
1758610500000|2025-09-23 06:55:00||229.94||229.94||229.94||229.94|0
1758610510000|2025-09-23 06:55:10|230.07||230.07||230.07||230.07||1
1758610560000|2025-09-23 06:56:00|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|10
1758610580000|2025-09-23 06:56:20|230.07|230.04|230.17|230.04|230.17|230.04|230.07|230.04|23
1758610590000|2025-09-23 06:56:30|230.12||230.17||230.17||230.12||0
1758610600000|2025-09-23 06:56:40|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|0
1758610650000|2025-09-23 06:57:30|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758610730000|2025-09-23 06:58:50|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|2
1758610750000|2025-09-23 06:59:10|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758610760000|2025-09-23 06:59:20|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|1
1758610770000|2025-09-23 06:59:30|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|59
1758610780000|2025-09-23 06:59:40|230.22||230.27||230.27||230.22||12
1758610790000|2025-09-23 06:59:50|230.32|230.19|230.22|230.09|230.32|230.19|230.22|230.09|54
1758610800000|2025-09-23 07:00:00|230.32|230.19|229.97|229.89|230.32|230.19|229.97|229.89|216
1758610810000|2025-09-23 07:00:10|230.02|229.84|230.07|229.94|230.17|230.04|230.02|229.84|56
1758610820000|2025-09-23 07:00:20|230.12|229.99|230.27|230.14|230.27|230.14|230.12|229.99|38
1758610830000|2025-09-23 07:00:30|230.32|230.19|230.12|230.04|230.32|230.24|230.12|229.99|56
1758610840000|2025-09-23 07:00:40|230.07|229.99|229.87|229.79|230.12|230.04|229.87|229.79|138
1758610850000|2025-09-23 07:00:50|229.82|229.74|229.67|229.54|229.82|229.74|229.67|229.54|43
1758610860000|2025-09-23 07:01:00|229.57|229.59|229.72|229.64|229.77|229.69|229.57|229.49|95
1758610870000|2025-09-23 07:01:10|229.67|229.59|229.67|229.59|229.77|229.64|229.67|229.59|28
1758610880000|2025-09-23 07:01:20|229.72|229.64|229.82|229.74|229.82|229.74|229.67|229.59|260
1758610890000|2025-09-23 07:01:30|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|18
1758610900000|2025-09-23 07:01:40|229.87|229.74|229.87|229.74|229.87|229.74|229.82|229.74|1
1758610910000|2025-09-23 07:01:50|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|1
1758610920000|2025-09-23 07:02:00|229.77|229.64|229.77|229.64|229.82|229.74|229.72|229.64|39
1758610930000|2025-09-23 07:02:10|229.72|229.69|229.62|229.49|229.82|229.69|229.62|229.49|143
1758610940000|2025-09-23 07:02:20||229.54||229.49||229.54||229.49|6
1758610960000|2025-09-23 07:02:40|229.57|229.44|229.67|229.54|229.67|229.54|229.57|229.44|49
1758610970000|2025-09-23 07:02:50|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.54|2
1758610980000|2025-09-23 07:03:00|229.72|229.64|229.67|229.59|229.77|229.64|229.67|229.59|26
1758610990000|2025-09-23 07:03:10|229.62|229.54|229.62|229.49|229.62|229.59|229.62|229.49|5
1758611000000|2025-09-23 07:03:20|229.57|229.44|229.72|229.59|229.72|229.59|229.57|229.44|15
1758611010000|2025-09-23 07:03:30|229.67|229.64|229.67|229.59|229.67|229.64|229.62|229.54|14
1758611020000|2025-09-23 07:03:40|229.62|229.54|229.62|229.49|229.67|229.54|229.57|229.44|1
1758611030000|2025-09-23 07:03:50|229.57|229.54|229.67|229.54|229.67|229.54|229.57|229.44|3
1758611040000|2025-09-23 07:04:00|229.62|229.49|229.62|229.54|229.62|229.54|229.62|229.49|1
1758611050000|2025-09-23 07:04:10|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.54|18
1758611060000|2025-09-23 07:04:20|229.62|229.54|229.47|229.34|229.62|229.59|229.47|229.34|153
1758611070000|2025-09-23 07:04:30|229.52|229.39|229.42|229.29|229.52|229.39|229.42|229.29|19
1758611080000|2025-09-23 07:04:40|229.47|229.34|229.52|229.44|229.57|229.44|229.47|229.34|6
1758611090000|2025-09-23 07:04:50||229.39||229.39||229.44||229.39|2
1758611100000|2025-09-23 07:05:00|229.47|229.44|229.52|229.39|229.52|229.44|229.47|229.39|23
1758611110000|2025-09-23 07:05:10|229.57|229.44|229.62|229.49|229.62|229.54|229.57|229.44|6
1758611120000|2025-09-23 07:05:20|229.57|229.44|229.57|229.44|229.57|229.49|229.52|229.39|10
1758611130000|2025-09-23 07:05:30|229.52|229.39|229.52|229.39|229.52|229.44|229.47|229.39|9
1758611140000|2025-09-23 07:05:40|229.47|229.44|229.57|229.44|229.57|229.44|229.47|229.39|0
1758611150000|2025-09-23 07:05:50|229.52|229.49|229.57|229.49|229.62|229.49|229.52|229.44|0
1758611160000|2025-09-23 07:06:00|229.62|229.54|229.77|229.64|229.82|229.69|229.62|229.54|14
1758611170000|2025-09-23 07:06:10|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.54|3
1758611180000|2025-09-23 07:06:20|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|0
1758611190000|2025-09-23 07:06:30|229.72|229.69|229.82|229.69|229.82|229.74|229.72|229.69|13
1758611200000|2025-09-23 07:06:40|229.77|229.74|229.77|229.64|229.77|229.74|229.77|229.64|3
1758611210000|2025-09-23 07:06:50|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|0
1758611220000|2025-09-23 07:07:00|229.72|229.54|229.82|229.74|229.82|229.74|229.62|229.54|11
1758611230000|2025-09-23 07:07:10|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.74|9
1758611240000|2025-09-23 07:07:20|229.92|229.84|229.87|229.74|229.92|229.84|229.87|229.74|20
1758611250000|2025-09-23 07:07:30|229.82|229.79|229.77|229.64|229.82|229.79|229.77|229.64|3
1758611260000|2025-09-23 07:07:40|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|3
1758611270000|2025-09-23 07:07:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|0
1758611280000|2025-09-23 07:08:00|229.67|229.49|229.62|229.54|229.67|229.54|229.62|229.49|1
1758611290000|2025-09-23 07:08:10|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|1
1758611300000|2025-09-23 07:08:20|229.52|229.39|229.57|229.44|229.57|229.49|229.52|229.39|0
1758611310000|2025-09-23 07:08:30|229.62|229.49|229.72|229.64|229.72|229.64|229.62|229.49|11
1758611320000|2025-09-23 07:08:40|229.77|229.59|229.72|229.59|229.77|229.64|229.72|229.59|1
1758611330000|2025-09-23 07:08:50|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.59|2
1758611340000|2025-09-23 07:09:00||229.69||229.64||229.69||229.64|1
1758611350000|2025-09-23 07:09:10|229.72|229.69|229.67|229.59|229.72|229.69|229.62|229.54|10
1758611360000|2025-09-23 07:09:20|229.72|229.64|229.72|229.59|229.77|229.64|229.67|229.59|19
1758611370000|2025-09-23 07:09:30|229.67|229.54|229.62|229.49|229.67|229.54|229.62|229.49|2
1758611380000|2025-09-23 07:09:40||229.54||229.49||229.54||229.49|1
1758611390000|2025-09-23 07:09:50|229.57|229.54|229.67|229.54|229.67|229.54|229.57|229.49|3
1758611400000|2025-09-23 07:10:00|229.62|229.49|229.67|229.54|229.67|229.59|229.62|229.49|14
1758611410000|2025-09-23 07:10:10|229.72|229.59|229.72|229.59|229.72|229.59|229.67|229.54|0
1758611420000|2025-09-23 07:10:20|229.77|229.64|229.87|229.74|229.87|229.74|229.77|229.64|0
1758611430000|2025-09-23 07:10:30|229.97|229.79|229.97|229.84|229.97|229.89|229.92|229.79|3
1758611440000|2025-09-23 07:10:40||229.89||229.84||229.89||229.84|0
1758611450000|2025-09-23 07:10:50|230.02|229.89|230.02|229.89|230.07|229.94|229.97|229.89|14
1758611460000|2025-09-23 07:11:00|230.07|229.94|230.12|229.99|230.17|230.04|230.07|229.89|14
1758611470000|2025-09-23 07:11:10|230.17|230.04|230.17|230.04|230.22|230.09|230.17|229.99|8
1758611480000|2025-09-23 07:11:20|230.12|229.99|230.12|230.04|230.17|230.04|230.12|229.99|1
1758611490000|2025-09-23 07:11:30|230.17|230.09|230.17|230.09|230.22|230.14|230.12|230.04|14
1758611500000|2025-09-23 07:11:40||230.04||230.09||230.09||230.04|0
1758611510000|2025-09-23 07:11:50|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|35
1758611520000|2025-09-23 07:12:00|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|9
1758611530000|2025-09-23 07:12:10|230.32|230.19|230.32|230.24|230.32|230.24|230.32|230.19|2
1758611540000|2025-09-23 07:12:20|230.37||230.32||230.37||230.32||16
1758611550000|2025-09-23 07:12:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|4
1758611560000|2025-09-23 07:12:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|10
1758611570000|2025-09-23 07:12:50|230.27||230.27||230.27||230.27||2
1758611580000|2025-09-23 07:13:00|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.09|5
1758611590000|2025-09-23 07:13:10||230.09||230.09||230.14||230.09|0
1758611600000|2025-09-23 07:13:20|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|10
1758611610000|2025-09-23 07:13:30||230.09||230.04||230.09||230.04|8
1758611620000|2025-09-23 07:13:40||229.99||229.99||229.99||229.99|7
1758611630000|2025-09-23 07:13:50|230.12|229.94|230.07|229.94|230.12|229.94|230.07|229.94|2
1758611640000|2025-09-23 07:14:00|230.12|229.99|230.17|230.09|230.17|230.09|230.12|229.94|18
1758611650000|2025-09-23 07:14:10|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|6
1758611660000|2025-09-23 07:14:20||230.09||230.09||230.09||230.09|19
1758611670000|2025-09-23 07:14:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|2
1758611680000|2025-09-23 07:14:40||230.09||230.09||230.14||230.09|96
1758611690000|2025-09-23 07:14:50|230.17|230.04|230.12|229.99|230.17|230.04|230.12|229.99|33
1758611700000|2025-09-23 07:15:00|229.97|229.84|229.97|229.84|230.02|229.89|229.97|229.84|36
1758611710000|2025-09-23 07:15:10|229.92|229.79|229.87|229.74|229.92|229.79|229.87|229.74|66
1758611720000|2025-09-23 07:15:20|229.82|229.69|229.82|229.69|229.82|229.69|229.77|229.69|15
1758611730000|2025-09-23 07:15:30|229.87|229.74|229.92|229.79|229.92|229.84|229.87|229.74|105
1758611740000|2025-09-23 07:15:40|229.97|229.84|229.87|229.79|229.97|229.89|229.87|229.79|21
1758611750000|2025-09-23 07:15:50|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|19
1758611760000|2025-09-23 07:16:00|229.92|229.79|229.87|229.79|229.92|229.84|229.87|229.79|10
1758611770000|2025-09-23 07:16:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1758611780000|2025-09-23 07:16:20||229.79||229.79||229.84||229.79|8
1758611790000|2025-09-23 07:16:30|229.82|229.69|229.77|229.64|229.82|229.69|229.77|229.64|94
1758611800000|2025-09-23 07:16:40|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.64|12
1758611810000|2025-09-23 07:16:50|229.82|229.74|229.92|229.79|229.92|229.79|229.82|229.74|238
1758611820000|2025-09-23 07:17:00|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|8
1758611830000|2025-09-23 07:17:10|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|28
1758611840000|2025-09-23 07:17:20||229.79||229.79||229.79||229.79|0
1758611850000|2025-09-23 07:17:30|229.82|229.74|229.87|229.79|229.92|229.79|229.82|229.74|17
1758611860000|2025-09-23 07:17:40|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|26
1758611870000|2025-09-23 07:17:50|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.59|56
1758611880000|2025-09-23 07:18:00|229.77|229.59|229.72|229.64|229.77|229.64|229.72|229.59|33
1758611910000|2025-09-23 07:18:30|229.67|229.59|229.67|229.59|229.67|229.64|229.67|229.54|34
1758611920000|2025-09-23 07:18:40|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|8
1758611930000|2025-09-23 07:18:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.59|47
1758611940000|2025-09-23 07:19:00|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|55
1758611950000|2025-09-23 07:19:10|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|35
1758611970000|2025-09-23 07:19:30|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|29
1758611980000|2025-09-23 07:19:40|229.77||229.72||229.77||229.72||2
1758611990000|2025-09-23 07:19:50|229.77|229.69|229.67|229.59|229.77|229.69|229.67|229.59|26
1758612000000|2025-09-23 07:20:00|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|24
1758612010000|2025-09-23 07:20:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|3
1758612020000|2025-09-23 07:20:20|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|79
1758612030000|2025-09-23 07:20:30|229.32|229.24|229.27|229.19|229.32|229.29|229.27|229.19|24
1758612040000|2025-09-23 07:20:40|229.32|229.14|229.32|229.24|229.32|229.24|229.27|229.14|15
1758612050000|2025-09-23 07:20:50|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.14|4
1758612060000|2025-09-23 07:21:00|229.22|229.14|229.17|229.09|229.22|229.14|229.12|229.04|57
1758612070000|2025-09-23 07:21:10|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|16
1758612080000|2025-09-23 07:21:20|229.07|228.99|229.02|228.89|229.12|229.04|229.02|228.89|76
1758612090000|2025-09-23 07:21:30|228.97|228.94|229.07|228.99|229.07|228.99|228.97|228.94|72
1758612100000|2025-09-23 07:21:40|229.02|228.94|229.02|228.94|229.02|228.99|229.02|228.89|99
1758612110000|2025-09-23 07:21:50|228.97|228.89|228.97|228.84|228.97|228.94|228.92|228.84|36
1758612120000|2025-09-23 07:22:00|228.92|228.89|228.97|228.84|229.02|228.94|228.92|228.84|39
1758612130000|2025-09-23 07:22:10|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|9
1758612140000|2025-09-23 07:22:20|228.92|228.79|228.92|228.84|228.97|228.84|228.87|228.79|3
1758612150000|2025-09-23 07:22:30|228.87|228.79|228.77|228.69|228.87|228.79|228.77|228.64|178
1758612160000|2025-09-23 07:22:40|228.82||228.82||228.82||228.77||47
1758612170000|2025-09-23 07:22:50|228.77|228.64|228.77|228.64|228.82|228.64|228.77|228.64|9
1758612180000|2025-09-23 07:23:00|228.87|228.69|228.87|228.74|228.87|228.79|228.87|228.64|44
1758612190000|2025-09-23 07:23:10|228.82|228.69|228.82|228.69|228.87|228.74|228.77|228.69|161
1758612200000|2025-09-23 07:23:20||228.74||228.74||228.74||228.69|0
1758612210000|2025-09-23 07:23:30|228.87|228.69|228.87|228.79|228.92|228.84|228.87|228.69|192
1758612220000|2025-09-23 07:23:40|228.92|228.84|228.77|228.69|228.92|228.84|228.77|228.69|26
1758612230000|2025-09-23 07:23:50|228.82|228.64|228.72|228.59|228.82|228.64|228.67|228.59|14
1758612240000|2025-09-23 07:24:00|228.67|228.64|228.62|228.54|228.72|228.64|228.62|228.54|9
1758612250000|2025-09-23 07:24:10|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|24
1758612260000|2025-09-23 07:24:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|4
1758612270000|2025-09-23 07:24:30|228.62|228.54|228.62|228.49|228.62|228.54|228.57|228.49|17
1758612280000|2025-09-23 07:24:40|228.57|228.44|228.47|228.39|228.57|228.44|228.47|228.39|8
1758612290000|2025-09-23 07:24:50|228.42|228.29|228.37|228.29|228.42|228.29|228.37|228.29|187
1758612300000|2025-09-23 07:25:00|228.42|228.34|228.52|228.44|228.52|228.44|228.37|228.29|94
1758612310000|2025-09-23 07:25:10|228.57|228.39|228.47|228.39|228.57|228.44|228.42|228.34|17
1758612320000|2025-09-23 07:25:20|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|26
1758612330000|2025-09-23 07:25:30|228.42|228.34|228.37|228.29|228.42|228.39|228.37|228.29|51
1758612340000|2025-09-23 07:25:40|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.14|48
1758612350000|2025-09-23 07:25:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|30
1758612360000|2025-09-23 07:26:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|2
1758612370000|2025-09-23 07:26:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.19|72
1758612380000|2025-09-23 07:26:20|228.37|228.29|228.37|228.24|228.37|228.29|228.37|228.24|69
1758612390000|2025-09-23 07:26:30||228.29||228.29||228.29||228.24|13
1758612400000|2025-09-23 07:26:40|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|71
1758612410000|2025-09-23 07:26:50||228.24||228.24||228.29||228.24|12
1758612420000|2025-09-23 07:27:00|228.42|228.29|228.42|228.34|228.42|228.34|228.42|228.24|57
1758612430000|2025-09-23 07:27:10|228.52|228.44|228.52|228.44|228.57|228.49|228.52|228.44|51
1758612440000|2025-09-23 07:27:20|||||||||25
1758612450000|2025-09-23 07:27:30|228.57|228.49|228.57|228.44|228.57|228.49|228.52|228.44|15
1758612460000|2025-09-23 07:27:40|228.62|228.49|228.62|228.49|228.62|228.54|228.62|228.49|12
1758612470000|2025-09-23 07:27:50|228.57||228.57||228.57||228.57||0
1758612480000|2025-09-23 07:28:00|||||||||42
1758612490000|2025-09-23 07:28:10||228.44||228.44||228.44||228.44|39
1758612500000|2025-09-23 07:28:20|228.52|228.49|228.57|228.44|228.57|228.49|228.52|228.44|44
1758612510000|2025-09-23 07:28:30|228.52|228.49|228.47|228.39|228.57|228.49|228.47|228.39|21
1758612530000|2025-09-23 07:28:50|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|99
1758612540000|2025-09-23 07:29:00|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.44|25
1758612560000|2025-09-23 07:29:20|228.47|228.34|228.32|228.19|228.52|228.39|228.32|228.19|73
1758612570000|2025-09-23 07:29:30|228.27|228.24|228.22|228.14|228.27|228.24|228.22|228.14|96
1758612580000|2025-09-23 07:29:40|228.17|228.09|228.07|227.99|228.17|228.09|228.07|227.99|127
1758612590000|2025-09-23 07:29:50|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|43
1758612600000|2025-09-23 07:30:00|228.42|228.29|228.42|228.34|228.42|228.34|228.37|228.29|278
1758612610000|2025-09-23 07:30:10|228.47|228.24|228.47|228.34|228.47|228.34|228.27|228.19|475
1758612620000|2025-09-23 07:30:20|228.57|228.44|228.62|228.49|228.62|228.54|228.52|228.44|335
1758612630000|2025-09-23 07:30:30|228.57|228.44|228.42|228.34|228.57|228.49|228.42|228.34|52
1758612640000|2025-09-23 07:30:40|228.47|228.39|228.42|228.29|228.47|228.39|228.37|228.29|24
1758612650000|2025-09-23 07:30:50|228.47|228.34|228.42|228.34|228.47|228.39|228.42|228.29|149
1758612660000|2025-09-23 07:31:00|228.47|228.39|228.42|228.29|228.57|228.44|228.42|228.29|81
1758612670000|2025-09-23 07:31:10|228.52|228.44|228.52|228.44|228.57|228.49|228.52|228.44|435
1758612680000|2025-09-23 07:31:20|||||||||81
1758612690000|2025-09-23 07:31:30|||||||||344
1758612700000|2025-09-23 07:31:40|228.67|228.54|228.47|228.34|228.67|228.54|228.47|228.34|692
1758612710000|2025-09-23 07:31:50|228.42|228.39|228.52|228.44|228.57|228.44|228.42|228.39|28
1758612720000|2025-09-23 07:32:00|228.47|228.39|228.52|228.44|228.57|228.44|228.47|228.39|24
1758612730000|2025-09-23 07:32:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|12
1758612740000|2025-09-23 07:32:20|228.67|228.44|228.67|228.59|228.67|228.59|228.67|228.44|260
1758612750000|2025-09-23 07:32:30|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.64|3
1758612760000|2025-09-23 07:32:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|7
1758612770000|2025-09-23 07:32:50|228.72|228.59|228.62|228.54|228.72|228.64|228.62|228.54|49
1758612780000|2025-09-23 07:33:00|228.57|228.49|228.67|228.59|228.67|228.59|228.57|228.49|149
1758612790000|2025-09-23 07:33:10|228.62|228.54|228.62|228.49|228.67|228.59|228.57|228.49|14
1758612800000|2025-09-23 07:33:20|228.57|228.54|228.57|228.44|228.62|228.54|228.52|228.44|30
1758612810000|2025-09-23 07:33:30|228.52|228.49|228.62|228.54|228.62|228.54|228.52|228.44|12
1758612820000|2025-09-23 07:33:40|228.67|228.49|228.52|228.44|228.67|228.54|228.52|228.44|0
1758612830000|2025-09-23 07:33:50|228.47|228.39|228.47|228.39|228.52|228.44|228.42|228.34|130
1758612840000|2025-09-23 07:34:00|228.42|228.34|228.52|228.44|228.57|228.44|228.42|228.34|46
1758612850000|2025-09-23 07:34:10|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|102
1758612860000|2025-09-23 07:34:20|228.67|228.59|228.67|228.59|228.72|228.64|228.67|228.59|5
1758612870000|2025-09-23 07:34:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|6
1758612880000|2025-09-23 07:34:40|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|32
1758612890000|2025-09-23 07:34:50|228.72|228.54|228.72|228.64|228.72|228.64|228.67|228.54|34
1758612900000|2025-09-23 07:35:00|228.82|228.59|228.87|228.74|228.87|228.79|228.82|228.59|64
1758612910000|2025-09-23 07:35:10|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.74|15
1758612920000|2025-09-23 07:35:20||228.79||228.84||228.84||228.79|6
1758612930000|2025-09-23 07:35:30|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|36
1758612940000|2025-09-23 07:35:40|228.87|228.74|228.87|228.79|228.87|228.79|228.82|228.74|49
1758612950000|2025-09-23 07:35:50|228.82|228.74|228.82|228.74|228.82|228.79|228.82|228.74|0
1758612960000|2025-09-23 07:36:00|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.74|8
1758612970000|2025-09-23 07:36:10|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.79|70
1758612980000|2025-09-23 07:36:20|229.02|228.94|228.97|228.89|229.02|228.94|228.92|228.84|76
1758612990000|2025-09-23 07:36:30|229.07|228.84|229.07|228.99|229.12|229.04|229.07|228.84|265
1758613000000|2025-09-23 07:36:40|229.02|228.89|228.97|228.89|229.02|228.94|228.97|228.89|44
1758613010000|2025-09-23 07:36:50|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|4
1758613020000|2025-09-23 07:37:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|7
1758613030000|2025-09-23 07:37:10|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|34
1758613040000|2025-09-23 07:37:20||228.89||228.89||228.89||228.84|0
1758613050000|2025-09-23 07:37:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|4
1758613060000|2025-09-23 07:37:40|228.97|228.89|228.92|228.84|229.02|228.89|228.92|228.84|1
1758613070000|2025-09-23 07:37:50|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|1
1758613080000|2025-09-23 07:38:00|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.69|32
1758613090000|2025-09-23 07:38:10|228.87|228.74|228.87|228.79|228.87|228.79|228.82|228.74|4
1758613100000|2025-09-23 07:38:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|9
1758613110000|2025-09-23 07:38:30|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|54
1758613120000|2025-09-23 07:38:40|228.87|228.79|228.82|228.74|228.92|228.79|228.82|228.69|6
1758613130000|2025-09-23 07:38:50|228.77|228.69|228.77|228.64|228.82|228.69|228.77|228.64|12
1758613140000|2025-09-23 07:39:00|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|4
1758613150000|2025-09-23 07:39:10|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|40
1758613160000|2025-09-23 07:39:20|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.59|5
1758613170000|2025-09-23 07:39:30|228.72|228.59|228.62|228.54|228.77|228.64|228.62|228.49|5
1758613180000|2025-09-23 07:39:40|228.67|228.49|228.62|228.49|228.67|228.54|228.62|228.49|0
1758613190000|2025-09-23 07:39:50|228.67|228.54|228.67|228.59|228.67|228.59|228.67|228.49|29
1758613200000|2025-09-23 07:40:00|228.72|228.54|228.72|228.64|228.72|228.64|228.72|228.54|8
1758613210000|2025-09-23 07:40:10|228.77|228.69|228.72|228.64|228.82|228.69|228.72|228.64|25
1758613220000|2025-09-23 07:40:20|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|83
1758613230000|2025-09-23 07:40:30|228.57|228.44|228.57|228.49|228.57|228.49|228.52|228.44|23
1758613240000|2025-09-23 07:40:40||228.44||228.44||228.49||228.44|27
1758613250000|2025-09-23 07:40:50|228.67|228.49|228.67|228.54|228.67|228.54|228.67|228.44|38
1758613260000|2025-09-23 07:41:00|228.62|228.59|228.72|228.59|228.72|228.64|228.62|228.59|11
1758613270000|2025-09-23 07:41:10|228.67|228.64|228.72|228.64|228.77|228.64|228.67|228.59|124
1758613280000|2025-09-23 07:41:20|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.64|4
1758613290000|2025-09-23 07:41:30|228.82|228.74|228.92|228.84|228.92|228.84|228.77|228.74|22
1758613300000|2025-09-23 07:41:40|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|1
1758613310000|2025-09-23 07:41:50|228.92|228.69|228.82|228.74|228.92|228.74|228.82|228.69|3
1758613320000|2025-09-23 07:42:00|228.87|228.79|228.97|228.84|228.97|228.84|228.87|228.79|45
1758613330000|2025-09-23 07:42:10|228.92|228.89|228.87|228.79|228.97|228.89|228.87|228.74|42
1758613340000|2025-09-23 07:42:20|228.92||228.87||228.92||228.87||2
1758613350000|2025-09-23 07:42:30|228.92||228.92||228.92||228.87||31
1758613360000|2025-09-23 07:42:40|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|0
1758613370000|2025-09-23 07:42:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|10
1758613390000|2025-09-23 07:43:10|||||||||4
1758613400000|2025-09-23 07:43:20|228.97|228.89|229.07|228.99|229.07|228.99|228.97|228.89|54
1758613410000|2025-09-23 07:43:30|229.12|229.04|229.17|229.09|229.17|229.09|229.07|228.99|20
1758613420000|2025-09-23 07:43:40|229.12|229.04|229.07|228.99|229.17|229.04|229.02|228.94|23
1758613430000|2025-09-23 07:43:50|229.12|229.04|229.12|228.99|229.12|229.04|229.07|228.99|28
1758613440000|2025-09-23 07:44:00|229.07|229.04|229.12|228.99|229.12|229.04|229.07|228.99|40
1758613450000|2025-09-23 07:44:10|229.07|229.04|229.12|229.04|229.12|229.04|229.07|228.99|28
1758613460000|2025-09-23 07:44:20|229.17|228.99|229.12|229.04|229.17|229.04|229.07|228.99|18
1758613470000|2025-09-23 07:44:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|7
1758613480000|2025-09-23 07:44:40|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|137
1758613490000|2025-09-23 07:44:50|229.12||229.12||229.12||229.07||0
1758613500000|2025-09-23 07:45:00|229.17|229.04|229.22|229.14|229.27|229.14|229.17|229.04|38
1758613510000|2025-09-23 07:45:10|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|17
1758613520000|2025-09-23 07:45:20|229.12|228.99|229.12|229.04|229.12|229.04|229.07|228.99|5
1758613530000|2025-09-23 07:45:30|229.07|228.99|228.92|228.79|229.07|229.04|228.92|228.79|8
1758613540000|2025-09-23 07:45:40|228.87|228.84|228.87|228.79|228.92|228.84|228.87|228.74|5
1758613560000|2025-09-23 07:46:00|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.74|43
1758613570000|2025-09-23 07:46:10|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|60
1758613580000|2025-09-23 07:46:20|228.77|228.69|228.92|228.84|228.97|228.84|228.77|228.69|16
1758613590000|2025-09-23 07:46:30|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.84|3
1758613600000|2025-09-23 07:46:40|228.92|228.84|228.92|228.79|228.92|228.84|228.92|228.79|10
1758613610000|2025-09-23 07:46:50||228.84||228.79||228.84||228.79|33
1758613620000|2025-09-23 07:47:00|228.87|228.74|228.87|228.79|228.92|228.79|228.87|228.74|0
1758613630000|2025-09-23 07:47:10|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.74|0
1758613640000|2025-09-23 07:47:20|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.79|29
1758613650000|2025-09-23 07:47:30|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|1
1758613660000|2025-09-23 07:47:40|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.64|2
1758613670000|2025-09-23 07:47:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|0
1758613680000|2025-09-23 07:48:00|228.67|228.59|228.77|228.69|228.77|228.69|228.67|228.59|76
1758613690000|2025-09-23 07:48:10|228.72|228.64|228.67|228.59|228.72|228.69|228.67|228.54|53
1758613700000|2025-09-23 07:48:20|228.72|228.54|228.67|228.54|228.72|228.54|228.67|228.54|95
1758613710000|2025-09-23 07:48:30|228.72|228.59|228.67|228.59|228.72|228.59|228.67|228.59|17
1758613720000|2025-09-23 07:48:40|||||||||11
1758613730000|2025-09-23 07:48:50|228.62|228.54|228.72|228.64|228.72|228.64|228.62|228.54|7
1758613740000|2025-09-23 07:49:00||228.59||228.64||228.64||228.59|1
1758613750000|2025-09-23 07:49:10|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.69|37
1758613760000|2025-09-23 07:49:20|228.77|228.74|228.67|228.59|228.77|228.74|228.62|228.54|15
1758613770000|2025-09-23 07:49:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|3
1758613780000|2025-09-23 07:49:40|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|25
1758613790000|2025-09-23 07:49:50||228.69||228.69||228.69||228.69|2
1758613800000|2025-09-23 07:50:00|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|5
1758613810000|2025-09-23 07:50:10||228.74||228.74||228.79||228.74|0
1758613820000|2025-09-23 07:50:20|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|29
1758613830000|2025-09-23 07:50:30|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|4
1758613850000|2025-09-23 07:50:50|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.84|87
1758613860000|2025-09-23 07:51:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|44
1758613870000|2025-09-23 07:51:10|228.82|228.74|228.82|228.74|228.87|228.74|228.82|228.74|60
1758613880000|2025-09-23 07:51:20|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|7
1758613890000|2025-09-23 07:51:30|228.82||228.82||228.82||228.82||4
1758613900000|2025-09-23 07:51:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|30
1758613920000|2025-09-23 07:52:00||228.74||228.74||228.79||228.74|1
1758613930000|2025-09-23 07:52:10||228.79||228.74||228.79||228.74|0
1758613940000|2025-09-23 07:52:20|228.82|228.69|228.67|228.59|228.82|228.69|228.67|228.59|90
1758613950000|2025-09-23 07:52:30|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.54|48
1758613960000|2025-09-23 07:52:40|228.72|228.64|228.77|228.64|228.77|228.69|228.67|228.64|31
1758613970000|2025-09-23 07:52:50||228.69||228.64||228.69||228.64|0
1758613980000|2025-09-23 07:53:00|228.82|228.69|228.77|228.69|228.87|228.74|228.77|228.69|3
1758613990000|2025-09-23 07:53:10|228.82|228.74|228.87|228.74|228.87|228.74|228.77|228.74|28
1758614000000|2025-09-23 07:53:20||228.79||228.79||228.79||228.74|3
1758614010000|2025-09-23 07:53:30|228.92|228.74|228.92|228.79|228.92|228.79|228.92|228.74|10
1758614020000|2025-09-23 07:53:40|228.87|228.74|228.87|228.74|228.92|228.74|228.87|228.74|3
1758614030000|2025-09-23 07:53:50|228.82||228.82||228.82||228.82||0
1758614040000|2025-09-23 07:54:00|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|66
1758614050000|2025-09-23 07:54:10|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.69|16
1758614060000|2025-09-23 07:54:20|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|30
1758614070000|2025-09-23 07:54:30|228.92||228.87||228.92||228.87||0
1758614080000|2025-09-23 07:54:40|228.92||228.92||228.92||228.87||1
1758614090000|2025-09-23 07:54:50|228.87||228.87||228.92||228.87||0
1758614100000|2025-09-23 07:55:00|228.97|228.84|228.92|228.84|228.97|228.84|228.92|228.84|36
1758614110000|2025-09-23 07:55:10|228.82|228.74|228.82|228.74|228.87|228.74|228.82|228.74|44
1758614130000|2025-09-23 07:55:30|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|63
1758614140000|2025-09-23 07:55:40|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|61
1758614150000|2025-09-23 07:55:50|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|9
1758614160000|2025-09-23 07:56:00|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.74|5
1758614170000|2025-09-23 07:56:10|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.79|41
1758614190000|2025-09-23 07:56:30|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|7
1758614200000|2025-09-23 07:56:40|228.82|228.74|228.87|228.74|228.87|228.74|228.77|228.69|16
1758614210000|2025-09-23 07:56:50|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.79|0
1758614220000|2025-09-23 07:57:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|3
1758614230000|2025-09-23 07:57:10||228.69||228.69||228.69||228.69|6
1758614240000|2025-09-23 07:57:20|228.77|228.74|228.77|228.69|228.82|228.74|228.77|228.69|30
1758614250000|2025-09-23 07:57:30||228.64||228.69||228.69||228.64|2
1758614260000|2025-09-23 07:57:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|3
1758614280000|2025-09-23 07:58:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|25
1758614290000|2025-09-23 07:58:10|228.82|228.64|228.82|228.69|228.82|228.69|228.82|228.64|20
1758614310000|2025-09-23 07:58:30|228.77||228.77||228.77||228.77||0
1758614320000|2025-09-23 07:58:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|23
1758614330000|2025-09-23 07:58:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|15
1758614340000|2025-09-23 07:59:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|8
1758614350000|2025-09-23 07:59:10|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|39
1758614360000|2025-09-23 07:59:20|228.92|228.79|228.92|228.79|228.92|228.79|228.92|228.79|9
1758614370000|2025-09-23 07:59:30|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.74|16
1758614380000|2025-09-23 07:59:40|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|15
1758614390000|2025-09-23 07:59:50|228.92|228.79|228.92|228.79|228.92|228.79|228.92|228.79|1
1758614400000|2025-09-23 08:00:00|228.97|228.84|228.92|228.84|228.97|228.89|228.87|228.79|33
1758614410000|2025-09-23 08:00:10|229.02|228.89|228.97|228.89|229.02|228.89|228.97|228.89|27
1758614420000|2025-09-23 08:00:20|229.02|228.94|229.12|229.04|229.12|229.04|229.02|228.94|36
1758614430000|2025-09-23 08:00:30|229.22|228.99|229.22|229.09|229.22|229.09|229.22|228.99|140
1758614440000|2025-09-23 08:00:40||229.14||229.09||229.14||229.09|4
1758614450000|2025-09-23 08:00:50|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.14|25
1758614460000|2025-09-23 08:01:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|60
1758614470000|2025-09-23 08:01:10|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.14|44
1758614480000|2025-09-23 08:01:20|229.22|229.09|229.17|229.09|229.22|229.09|229.17|229.09|2
1758614490000|2025-09-23 08:01:30|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|41
1758614500000|2025-09-23 08:01:40|229.22|229.09|229.22|229.14|229.27|229.14|229.22|229.09|3
1758614530000|2025-09-23 08:02:10|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.09|202
1758614540000|2025-09-23 08:02:20|229.17|229.14|229.17|229.09|229.17|229.14|229.17|229.09|0
1758614550000|2025-09-23 08:02:30|229.22||229.17||229.22||229.17||0
1758614560000|2025-09-23 08:02:40|229.22|229.14|229.12|229.04|229.22|229.14|229.12|229.04|5
1758614580000|2025-09-23 08:03:00|229.22|229.09|229.22|229.09|229.22|229.14|229.22|229.09|33
1758614590000|2025-09-23 08:03:10|229.27|229.14|229.32|229.19|229.32|229.24|229.27|229.14|53
1758614600000|2025-09-23 08:03:20||229.24||229.24||229.24||229.19|1
1758614610000|2025-09-23 08:03:30||229.19||229.24||229.24||229.19|4
1758614630000|2025-09-23 08:03:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|43
1758614640000|2025-09-23 08:04:00|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.09|24
1758614650000|2025-09-23 08:04:10|229.17|229.14|229.27|229.19|229.27|229.19|229.17|229.14|0
1758614660000|2025-09-23 08:04:20|229.32||229.27||229.32||229.27||0
1758614670000|2025-09-23 08:04:30|229.32|229.14|229.32|229.19|229.32|229.24|229.32|229.14|0
1758614680000|2025-09-23 08:04:40|229.27|229.14|229.27|229.19|229.32|229.19|229.22|229.14|8
1758614690000|2025-09-23 08:04:50|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|28
1758614700000|2025-09-23 08:05:00|229.32|229.24|229.27|229.14|229.32|229.24|229.27|229.14|8
1758614710000|2025-09-23 08:05:10|229.32|229.19|229.37|229.24|229.37|229.29|229.27|229.19|30
1758614720000|2025-09-23 08:05:20|229.32|229.29|229.32|229.19|229.32|229.29|229.32|229.19|9
1758614730000|2025-09-23 08:05:30||229.24||229.24||229.24||229.24|0
1758614740000|2025-09-23 08:05:40|229.37||229.37||229.37||229.37||123
1758614750000|2025-09-23 08:05:50|229.32|229.09|229.22|229.09|229.37|229.14|229.22|229.09|555
1758614760000|2025-09-23 08:06:00|229.17|229.04|229.17|229.09|229.17|229.09|229.12|229.04|1
1758614770000|2025-09-23 08:06:10|229.12|229.04|229.12|229.04|229.12|229.09|229.12|229.04|0
1758614780000|2025-09-23 08:06:20|229.17|228.99|229.12|228.99|229.17|228.99|229.07|228.99|1
1758614790000|2025-09-23 08:06:30|229.07|229.04|229.02|228.94|229.12|229.04|229.02|228.94|24
1758614800000|2025-09-23 08:06:40|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|30
1758614810000|2025-09-23 08:06:50|229.07|228.89|229.07|228.99|229.07|228.99|229.07|228.89|13
1758614820000|2025-09-23 08:07:00|229.12||229.07||229.12||229.07||3
1758614830000|2025-09-23 08:07:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|228.99|27
1758614850000|2025-09-23 08:07:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|5
1758614860000|2025-09-23 08:07:40||229.09||229.14||229.14||229.09|10
1758614870000|2025-09-23 08:07:50|229.17|229.09|229.17|229.04|229.17|229.14|229.12|229.04|26
1758614880000|2025-09-23 08:08:00|229.12|228.99|229.12|229.04|229.17|229.04|229.12|228.99|17
1758614890000|2025-09-23 08:08:10|229.22|229.09|229.22|229.09|229.22|229.14|229.22|229.09|25
1758614900000|2025-09-23 08:08:20|229.17|229.14|229.17|229.04|229.17|229.14|229.12|229.04|0
1758614910000|2025-09-23 08:08:30|229.12||229.12||229.17||229.12||0
1758614930000|2025-09-23 08:08:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|28
1758614940000|2025-09-23 08:09:00|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.04|3
1758614950000|2025-09-23 08:09:10|||||||||78
1758614960000|2025-09-23 08:09:20|229.22||229.17||229.22||229.17||0
1758614970000|2025-09-23 08:09:30|229.22||229.22||229.22||229.17||0
1758614980000|2025-09-23 08:09:40|229.17|229.04|229.17|229.09|229.17|229.09|229.17|229.04|0
1758615000000|2025-09-23 08:10:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|1
1758615010000|2025-09-23 08:10:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|18
1758615020000|2025-09-23 08:10:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|60
1758615030000|2025-09-23 08:10:30|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|21
1758615040000|2025-09-23 08:10:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|3
1758615050000|2025-09-23 08:10:50|229.17|229.09|229.17|229.09|229.17|229.14|229.17|229.09|0
1758615060000|2025-09-23 08:11:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|27
1758615070000|2025-09-23 08:11:10|229.07|229.09|229.12|229.04|229.12|229.14|229.07|228.99|110
1758615080000|2025-09-23 08:11:20|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|0
1758615090000|2025-09-23 08:11:30|229.12|228.99|229.12|229.04|229.17|229.04|229.12|228.99|82
1758615100000|2025-09-23 08:11:40|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|3
1758615110000|2025-09-23 08:11:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|1
1758615120000|2025-09-23 08:12:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.94|34
1758615130000|2025-09-23 08:12:10|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|5
1758615140000|2025-09-23 08:12:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|26
1758615150000|2025-09-23 08:12:30|229.17|228.94|229.07|228.99|229.17|228.99|229.07|228.94|45
1758615160000|2025-09-23 08:12:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|0
1758615170000|2025-09-23 08:12:50||228.89||228.94||228.94||228.89|5
1758615180000|2025-09-23 08:13:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|0
1758615190000|2025-09-23 08:13:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|0
1758615200000|2025-09-23 08:13:20|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|37
1758615210000|2025-09-23 08:13:30|229.07|228.94|229.02|228.89|229.07|228.94|228.92|228.84|287
1758615220000|2025-09-23 08:13:40|228.97|228.84|228.92|228.84|228.97|228.84|228.92|228.84|14
1758615230000|2025-09-23 08:13:50|228.87|228.79|228.87|228.79|228.87|228.84|228.87|228.79|0
1758615240000|2025-09-23 08:14:00|228.92|228.84|229.02|228.89|229.02|228.89|228.92|228.84|42
1758615250000|2025-09-23 08:14:10|228.97|228.94|228.97|228.89|229.02|228.94|228.97|228.89|20
1758615260000|2025-09-23 08:14:20|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|59
1758615290000|2025-09-23 08:14:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|34
1758615300000|2025-09-23 08:15:00|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.64|93
1758615310000|2025-09-23 08:15:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|46
1758615320000|2025-09-23 08:15:20|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|27
1758615330000|2025-09-23 08:15:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|35
1758615340000|2025-09-23 08:15:40|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|18
1758615360000|2025-09-23 08:16:00|||||||||10
1758615370000|2025-09-23 08:16:10|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|20
1758615380000|2025-09-23 08:16:20|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|39
1758615390000|2025-09-23 08:16:30|228.77||228.77||228.82||228.77||0
1758615400000|2025-09-23 08:16:40|228.82|228.74|228.72|228.64|228.82|228.74|228.72|228.64|135
1758615410000|2025-09-23 08:16:50|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|10
1758615420000|2025-09-23 08:17:00|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|52
1758615430000|2025-09-23 08:17:10|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|84
1758615460000|2025-09-23 08:17:40|||||||||2
1758615470000|2025-09-23 08:17:50|||||||||2
1758615480000|2025-09-23 08:18:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|3
1758615490000|2025-09-23 08:18:10|228.87||228.82||228.87||228.82||58
1758615500000|2025-09-23 08:18:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|36
1758615510000|2025-09-23 08:18:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|32
1758615520000|2025-09-23 08:18:40|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|39
1758615530000|2025-09-23 08:18:50|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.59|131
1758615540000|2025-09-23 08:19:00|228.87|228.79|228.92|228.84|228.97|228.84|228.87|228.79|2
1758615550000|2025-09-23 08:19:10|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|44
1758615560000|2025-09-23 08:19:20|228.87||228.87||228.87||228.82||188
1758615570000|2025-09-23 08:19:30||228.79||228.79||228.79||228.74|0
1758615580000|2025-09-23 08:19:40|228.82|228.74|228.92|228.79|228.92|228.79|228.82|228.74|31
1758615590000|2025-09-23 08:19:50|228.87|228.84|228.87|228.79|228.92|228.84|228.87|228.79|3
1758615600000|2025-09-23 08:20:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|28
1758615610000|2025-09-23 08:20:10|228.97|228.79|229.02|228.89|229.07|228.94|228.97|228.79|309
1758615620000|2025-09-23 08:20:20||228.94||228.94||228.94||228.94|0
1758615630000|2025-09-23 08:20:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|70
1758615640000|2025-09-23 08:20:40|229.17|229.09|229.17|229.09|229.22|229.14|229.17|229.09|6
1758615650000|2025-09-23 08:20:50|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|0
1758615660000|2025-09-23 08:21:00|229.27|229.09|229.22|229.14|229.27|229.14|229.22|229.09|0
1758615670000|2025-09-23 08:21:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|70
1758615680000|2025-09-23 08:21:20||229.04||229.09||229.09||229.04|0
1758615700000|2025-09-23 08:21:40|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.09|55
1758615710000|2025-09-23 08:21:50|229.22||229.27||229.27||229.22||0
1758615720000|2025-09-23 08:22:00|229.22||229.22||229.22||229.22||0
1758615730000|2025-09-23 08:22:10|229.27|229.09|229.27|229.19|229.27|229.19|229.27|229.09|29
1758615740000|2025-09-23 08:22:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|4
1758615750000|2025-09-23 08:22:30|229.32|229.24|229.32|229.19|229.32|229.24|229.27|229.19|1
1758615760000|2025-09-23 08:22:40|229.27|229.24|229.27|229.14|229.32|229.24|229.27|229.14|5
1758615770000|2025-09-23 08:22:50||229.19||229.19||229.19||229.19|15
1758615780000|2025-09-23 08:23:00||229.14||229.19||229.19||229.14|26
1758615790000|2025-09-23 08:23:10|229.22|229.14|229.27|229.14|229.27|229.19|229.22|229.14|77
1758615800000|2025-09-23 08:23:20|229.22|229.19|229.17|229.09|229.22|229.19|229.17|229.09|12
1758615810000|2025-09-23 08:23:30|||||||||29
1758615820000|2025-09-23 08:23:40|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|2
1758615830000|2025-09-23 08:23:50|229.17||229.17||229.17||229.17||0
1758615840000|2025-09-23 08:24:00|229.22||229.17||229.22||229.17||2
1758615850000|2025-09-23 08:24:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|21
1758615860000|2025-09-23 08:24:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|212
1758615870000|2025-09-23 08:24:30|229.37|229.19|229.32|229.24|229.37|229.24|229.32|229.19|2
1758615880000|2025-09-23 08:24:40||229.19||229.24||229.24||229.19|0
1758615890000|2025-09-23 08:24:50||229.19||229.24||229.24||229.19|0
1758615900000|2025-09-23 08:25:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|26
1758615910000|2025-09-23 08:25:10||229.24||229.24||229.29||229.24|1
1758615920000|2025-09-23 08:25:20|229.32||229.32||229.37||229.32||0
1758615930000|2025-09-23 08:25:30|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.29|32
1758615940000|2025-09-23 08:25:40|229.47|229.29|229.37|229.29|229.47|229.29|229.37|229.29|251
1758615950000|2025-09-23 08:25:50||229.24||229.29||229.29||229.24|13
1758615960000|2025-09-23 08:26:00|229.42||229.37||229.42||229.37||155
1758615970000|2025-09-23 08:26:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1758615980000|2025-09-23 08:26:20|229.47||229.47||229.47||229.42||41
1758616000000|2025-09-23 08:26:40|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|12
1758616010000|2025-09-23 08:26:50|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|9
1758616020000|2025-09-23 08:27:00|229.37|229.34|229.42|229.34|229.47|229.39|229.37|229.34|41
1758616030000|2025-09-23 08:27:10|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|13
1758616040000|2025-09-23 08:27:20|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|17
1758616050000|2025-09-23 08:27:30|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|1
1758616060000|2025-09-23 08:27:40|229.42||229.42||229.42||229.42||0
1758616080000|2025-09-23 08:28:00|229.37|229.29|229.37|229.29|229.37|229.34|229.37|229.29|5
1758616090000|2025-09-23 08:28:10|229.42|229.24|229.42|229.29|229.42|229.29|229.42|229.24|175
1758616100000|2025-09-23 08:28:20|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|121
1758616110000|2025-09-23 08:28:30|||||||||23
1758616120000|2025-09-23 08:28:40|229.62|229.39|229.62|229.49|229.62|229.49|229.62|229.39|401
1758616130000|2025-09-23 08:28:50|229.67|229.54|229.67|229.54|229.67|229.54|229.62|229.54|3
1758616150000|2025-09-23 08:29:10|229.62|229.49|229.62|229.54|229.62|229.54|229.62|229.49|98
1758616160000|2025-09-23 08:29:20|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|49
1758616170000|2025-09-23 08:29:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|154
1758616180000|2025-09-23 08:29:40|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.49|130
1758616190000|2025-09-23 08:29:50||229.49||229.49||229.49||229.49|0
1758616200000|2025-09-23 08:30:00|229.57|229.54|229.72|229.64|229.72|229.64|229.57|229.49|50
1758616210000|2025-09-23 08:30:10|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|4
1758616230000|2025-09-23 08:30:30|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|412
1758616240000|2025-09-23 08:30:40|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.49|138
1758616250000|2025-09-23 08:30:50|229.62|229.59|229.52|229.44|229.62|229.59|229.52|229.39|28
1758616260000|2025-09-23 08:31:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|29
1758616270000|2025-09-23 08:31:10|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|215
1758616280000|2025-09-23 08:31:20|229.57|229.44|229.57|229.44|229.57|229.44|229.52|229.39|0
1758616290000|2025-09-23 08:31:30|229.52|229.49|229.52|229.39|229.57|229.49|229.52|229.39|36
1758616300000|2025-09-23 08:31:40|229.47|229.44|229.52|229.39|229.52|229.44|229.47|229.39|24
1758616310000|2025-09-23 08:31:50||229.44||229.39||229.44||229.39|0
1758616320000|2025-09-23 08:32:00|229.47||229.47||229.47||229.47||7
1758616330000|2025-09-23 08:32:10|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|73
1758616340000|2025-09-23 08:32:20|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|75
1758616350000|2025-09-23 08:32:30|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|435
1758616360000|2025-09-23 08:32:40|229.37||229.37||229.37||229.37||24
1758616370000|2025-09-23 08:32:50|229.32|229.19|229.32|229.24|229.32|229.24|229.32|229.19|47
1758616380000|2025-09-23 08:33:00|||||||||14
1758616390000|2025-09-23 08:33:10|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|29
1758616400000|2025-09-23 08:33:20|229.32|229.29|229.37|229.29|229.37|229.29|229.32|229.24|21
1758616410000|2025-09-23 08:33:30|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|50
1758616420000|2025-09-23 08:33:40|229.52|229.39|229.57|229.44|229.57|229.44|229.52|229.39|14
1758616430000|2025-09-23 08:33:50|229.52|229.54|229.62|229.54|229.67|229.59|229.52|229.54|274
1758616440000|2025-09-23 08:34:00|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|21
1758616450000|2025-09-23 08:34:10|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|6
1758616460000|2025-09-23 08:34:20||229.54||229.54||229.59||229.54|9
1758616470000|2025-09-23 08:34:30|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|0
1758616480000|2025-09-23 08:34:40|229.67||229.62||229.67||229.62||43
1758616490000|2025-09-23 08:34:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|31
1758616500000|2025-09-23 08:35:00|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|15
1758616510000|2025-09-23 08:35:10||229.49||229.44||229.49||229.44|10
1758616520000|2025-09-23 08:35:20|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.39|5
1758616530000|2025-09-23 08:35:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|30
1758616540000|2025-09-23 08:35:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|63
1758616560000|2025-09-23 08:36:00|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|95
1758616570000|2025-09-23 08:36:10|229.57||229.57||229.57||229.57||14
1758616580000|2025-09-23 08:36:20|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|23
1758616590000|2025-09-23 08:36:30|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|5
1758616600000|2025-09-23 08:36:40|229.62||229.57||229.62||229.57||0
1758616610000|2025-09-23 08:36:50|229.62|229.44|229.57|229.44|229.62|229.49|229.57|229.44|8
1758616620000|2025-09-23 08:37:00|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|25
1758616630000|2025-09-23 08:37:10||229.54||229.54||229.54||229.49|1
1758616640000|2025-09-23 08:37:20|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|45
1758616650000|2025-09-23 08:37:30|229.52|229.49|229.52|229.44|229.52|229.49|229.52|229.39|4
1758616660000|2025-09-23 08:37:40|229.57|229.39|229.52|229.39|229.57|229.39|229.52|229.39|0
1758616670000|2025-09-23 08:37:50|229.47|229.44|229.52|229.39|229.52|229.44|229.47|229.39|76
1758616680000|2025-09-23 08:38:00|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.39|115
1758616690000|2025-09-23 08:38:10|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|0
1758616700000|2025-09-23 08:38:20||229.44||229.44||229.49||229.44|0
1758616710000|2025-09-23 08:38:30||229.49||229.49||229.49||229.44|20
1758616740000|2025-09-23 08:39:00|229.52|229.44|229.52|229.44|229.52|229.49|229.52|229.39|4
1758616750000|2025-09-23 08:39:10|229.47|229.39|229.52|229.39|229.52|229.44|229.47|229.39|53
1758616760000|2025-09-23 08:39:20|229.47||229.47||229.47||229.47||0
1758616770000|2025-09-23 08:39:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|24
1758616780000|2025-09-23 08:39:40|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|15
1758616790000|2025-09-23 08:39:50|229.52|229.34|229.52|229.39|229.52|229.44|229.52|229.34|4
1758616800000|2025-09-23 08:40:00||229.44||229.44||229.44||229.44|0
1758616820000|2025-09-23 08:40:20|229.57|229.49|229.62|229.49|229.62|229.54|229.57|229.49|44
1758616830000|2025-09-23 08:40:30||229.54||229.54||229.54||229.49|4
1758616840000|2025-09-23 08:40:40||229.49||229.54||229.54||229.49|0
1758616850000|2025-09-23 08:40:50||229.49||229.54||229.54||229.49|0
1758616860000|2025-09-23 08:41:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|47
1758616870000|2025-09-23 08:41:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|26
1758616880000|2025-09-23 08:41:20||229.49||229.49||229.49||229.49|0
1758616890000|2025-09-23 08:41:30||229.54||229.49||229.54||229.49|6
1758616900000|2025-09-23 08:41:40|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|11
1758616910000|2025-09-23 08:41:50|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|5
1758616920000|2025-09-23 08:42:00||229.49||229.54||229.54||229.49|0
1758616930000|2025-09-23 08:42:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|60
1758616940000|2025-09-23 08:42:20|||||||||4
1758616950000|2025-09-23 08:42:30|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|115
1758616960000|2025-09-23 08:42:40|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.69|10
1758616970000|2025-09-23 08:42:50||229.69||229.74||229.74||229.69|0
1758616980000|2025-09-23 08:43:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|24
1758616990000|2025-09-23 08:43:10|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|5
1758617000000|2025-09-23 08:43:20|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|1
1758617010000|2025-09-23 08:43:30|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|136
1758617020000|2025-09-23 08:43:40|229.77|229.59|229.72|229.59|229.77|229.59|229.72|229.59|16
1758617030000|2025-09-23 08:43:50|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|119
1758617040000|2025-09-23 08:44:00|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|63
1758617080000|2025-09-23 08:44:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|51
1758617090000|2025-09-23 08:44:50|||||||||24
1758617110000|2025-09-23 08:45:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|49
1758617120000|2025-09-23 08:45:20||229.59||229.64||229.64||229.59|0
1758617130000|2025-09-23 08:45:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|38
1758617140000|2025-09-23 08:45:40|229.82||229.77||229.82||229.77||39
1758617150000|2025-09-23 08:45:50|229.82||229.82||229.82||229.77||0
1758617160000|2025-09-23 08:46:00|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.64|2
1758617170000|2025-09-23 08:46:10|229.82||229.77||229.82||229.77||0
1758617180000|2025-09-23 08:46:20|229.82||229.77||229.82||229.77||0
1758617190000|2025-09-23 08:46:30|229.82|229.74|229.92|229.84|229.92|229.84|229.82|229.74|39
1758617200000|2025-09-23 08:46:40|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|53
1758617210000|2025-09-23 08:46:50|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|0
1758617220000|2025-09-23 08:47:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|74
1758617230000|2025-09-23 08:47:10|229.82|229.74|229.87|229.79|229.92|229.79|229.82|229.74|5
1758617240000|2025-09-23 08:47:20|229.92||229.87||229.92||229.87||0
1758617250000|2025-09-23 08:47:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1758617260000|2025-09-23 08:47:40|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|49
1758617270000|2025-09-23 08:47:50|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|2
1758617280000|2025-09-23 08:48:00|229.92||229.92||229.92||229.87||1
1758617290000|2025-09-23 08:48:10|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|4
1758617300000|2025-09-23 08:48:20|229.92||229.87||229.92||229.87||0
1758617310000|2025-09-23 08:48:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|7
1758617320000|2025-09-23 08:48:40|229.77|229.69|229.87|229.74|229.87|229.79|229.77|229.64|102
1758617330000|2025-09-23 08:48:50|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|4
1758617340000|2025-09-23 08:49:00|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|4
1758617350000|2025-09-23 08:49:10|||||||||20
1758617360000|2025-09-23 08:49:20|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|24
1758617370000|2025-09-23 08:49:30|229.92||229.92||229.92||229.87||4
1758617380000|2025-09-23 08:49:40|229.87||229.92||229.92||229.87||1
1758617390000|2025-09-23 08:49:50|229.87||229.87||229.87||229.87||0
1758617410000|2025-09-23 08:50:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|57
1758617420000|2025-09-23 08:50:20|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|29
1758617430000|2025-09-23 08:50:30|229.92|229.74|229.92|229.79|229.92|229.84|229.92|229.74|41
1758617440000|2025-09-23 08:50:40|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|0
1758617450000|2025-09-23 08:50:50|229.87||229.87||229.92||229.87||0
1758617460000|2025-09-23 08:51:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|41
1758617470000|2025-09-23 08:51:10|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|41
1758617480000|2025-09-23 08:51:20|229.82|229.69|229.77|229.69|229.87|229.69|229.77|229.69|12
1758617490000|2025-09-23 08:51:30||229.64||229.64||229.69||229.64|0
1758617500000|2025-09-23 08:51:40|229.72|229.59|229.67|229.54|229.72|229.59|229.67|229.54|7
1758617510000|2025-09-23 08:51:50|229.62|229.59|229.67|229.54|229.67|229.59|229.62|229.54|27
1758617520000|2025-09-23 08:52:00|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|16
1758617530000|2025-09-23 08:52:10|229.82|229.54|229.77|229.69|229.82|229.69|229.77|229.54|108
1758617560000|2025-09-23 08:52:40|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|48
1758617570000|2025-09-23 08:52:50|229.72||229.72||229.72||229.72||26
1758617580000|2025-09-23 08:53:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|33
1758617590000|2025-09-23 08:53:10|||||||||11
1758617620000|2025-09-23 08:53:40|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|25
1758617630000|2025-09-23 08:53:50|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|29
1758617640000|2025-09-23 08:54:00|229.77|229.64|229.77|229.64|229.77|229.64|229.72|229.64|24
1758617650000|2025-09-23 08:54:10||229.69||229.69||229.69||229.64|7
1758617660000|2025-09-23 08:54:20|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|2
1758617670000|2025-09-23 08:54:30|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.69|30
1758617690000|2025-09-23 08:54:50|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|0
1758617700000|2025-09-23 08:55:00|229.82||229.82||229.87||229.82||19
1758617710000|2025-09-23 08:55:10|229.87|229.69|229.87|229.74|229.87|229.74|229.87|229.69|2
1758617720000|2025-09-23 08:55:20|229.82|229.69|229.82|229.74|229.87|229.74|229.82|229.69|0
1758617730000|2025-09-23 08:55:30|229.87||229.87||229.87||229.87||25
1758617740000|2025-09-23 08:55:40|229.82|229.79|229.92|229.79|229.92|229.79|229.82|229.79|1
1758617750000|2025-09-23 08:55:50||229.84||229.84||229.84||229.84|0
1758617760000|2025-09-23 08:56:00|229.97||229.97||229.97||229.97||2
1758617770000|2025-09-23 08:56:10|229.92|229.79|229.92|229.84|229.92|229.84|229.92|229.79|26
1758617780000|2025-09-23 08:56:20||229.79||229.79||229.84||229.79|0
1758617790000|2025-09-23 08:56:30|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|29
1758617800000|2025-09-23 08:56:40|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|18
1758617810000|2025-09-23 08:56:50||229.84||229.84||229.84||229.84|0
1758617830000|2025-09-23 08:57:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|30
1758617840000|2025-09-23 08:57:20|230.02||230.02||230.02||229.97||0
1758617850000|2025-09-23 08:57:30|229.97||230.02||230.02||229.97||8
1758617860000|2025-09-23 08:57:40|229.97||229.97||229.97||229.97||0
1758617870000|2025-09-23 08:57:50|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|24
1758617880000|2025-09-23 08:58:00|||||||||15
1758617890000|2025-09-23 08:58:10|||||||||2
1758617900000|2025-09-23 08:58:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|9
1758617920000|2025-09-23 08:58:40|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|28
1758617930000|2025-09-23 08:58:50|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.94|2
1758617940000|2025-09-23 08:59:00|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|15
1758617950000|2025-09-23 08:59:10|230.02||230.07||230.07||230.02||0
1758617960000|2025-09-23 08:59:20|230.02||230.07||230.07||230.02||4
1758617970000|2025-09-23 08:59:30|230.02||230.02||230.02||230.02||1
1758617980000|2025-09-23 08:59:40|||||||||6
1758617990000|2025-09-23 08:59:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|18
1758618000000|2025-09-23 09:00:00|230.12|230.04|230.12|230.04|230.12|230.04|230.07|230.04|15
1758618010000|2025-09-23 09:00:10||229.99||230.04||230.04||229.99|0
1758618020000|2025-09-23 09:00:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|1
1758618030000|2025-09-23 09:00:30|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|55
1758618040000|2025-09-23 09:00:40||230.04||230.09||230.09||230.04|7
1758618060000|2025-09-23 09:01:00||230.04||230.04||230.04||230.04|6
1758618070000|2025-09-23 09:01:10||230.09||230.09||230.09||230.09|0
1758618080000|2025-09-23 09:01:20|230.22||230.22||230.22||230.22||12
1758618090000|2025-09-23 09:01:30|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|3
1758618120000|2025-09-23 09:02:00|230.27|230.14|230.27|230.14|230.27|230.19|230.22|230.14|44
1758618130000|2025-09-23 09:02:10|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.14|1
1758618140000|2025-09-23 09:02:20|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|4
1758618150000|2025-09-23 09:02:30|230.22||230.22||230.27||230.22||0
1758618160000|2025-09-23 09:02:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|14
1758618170000|2025-09-23 09:02:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|79
1758618180000|2025-09-23 09:03:00||230.09||230.14||230.14||230.09|0
1758618190000|2025-09-23 09:03:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1758618200000|2025-09-23 09:03:20|||||||||11
1758618210000|2025-09-23 09:03:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|4
1758618220000|2025-09-23 09:03:40|230.27|230.09|230.27|230.19|230.27|230.19|230.27|230.09|172
1758618240000|2025-09-23 09:04:00||230.14||230.19||230.19||230.14|4
1758618250000|2025-09-23 09:04:10|||||||||51
1758618260000|2025-09-23 09:04:20||230.14||230.14||230.19||230.14|18
1758618270000|2025-09-23 09:04:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|283
1758618280000|2025-09-23 09:04:40|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|163
1758618290000|2025-09-23 09:04:50|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|12
1758618300000|2025-09-23 09:05:00|230.42|230.29|230.37|230.29|230.42|230.29|230.37|230.24|108
1758618310000|2025-09-23 09:05:10||230.24||230.29||230.29||230.24|5
1758618320000|2025-09-23 09:05:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|30
1758618330000|2025-09-23 09:05:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|51
1758618340000|2025-09-23 09:05:40|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|8
1758618350000|2025-09-23 09:05:50|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|0
1758618360000|2025-09-23 09:06:00|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|104
1758618370000|2025-09-23 09:06:10|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|4
1758618390000|2025-09-23 09:06:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|29
1758618410000|2025-09-23 09:06:50|230.32||230.32||230.32||230.32||7
1758618420000|2025-09-23 09:07:00|230.27||230.27||230.32||230.27||12
1758618430000|2025-09-23 09:07:10|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|18
1758618440000|2025-09-23 09:07:20|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|1
1758618450000|2025-09-23 09:07:30|230.27||230.32||230.32||230.27||2
1758618460000|2025-09-23 09:07:40|230.27||230.27||230.27||230.27||1
1758618470000|2025-09-23 09:07:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|19
1758618480000|2025-09-23 09:08:00|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|108
1758618490000|2025-09-23 09:08:10|230.42||230.37||230.42||230.37||5
1758618500000|2025-09-23 09:08:20|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.29|15
1758618510000|2025-09-23 09:08:30|230.37||230.37||230.42||230.37||10
1758618520000|2025-09-23 09:08:40||230.24||230.24||230.24||230.24|10
1758618530000|2025-09-23 09:08:50|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|0
1758618540000|2025-09-23 09:09:00||230.24||230.29||230.29||230.24|4
1758618560000|2025-09-23 09:09:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|0
1758618570000|2025-09-23 09:09:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|2
1758618580000|2025-09-23 09:09:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|127
1758618590000|2025-09-23 09:09:50|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|13
1758618600000|2025-09-23 09:10:00|230.52|230.34|230.47|230.39|230.52|230.39|230.42|230.34|22
1758618610000|2025-09-23 09:10:10|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|4
1758618620000|2025-09-23 09:10:20|230.47||230.42||230.47||230.42||0
1758618630000|2025-09-23 09:10:30||230.29||230.29||230.29||230.29|9
1758618640000|2025-09-23 09:10:40|230.37|230.34|230.47|230.39|230.47|230.39|230.37|230.34|4
1758618650000|2025-09-23 09:10:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|78
1758618660000|2025-09-23 09:11:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|41
1758618690000|2025-09-23 09:11:30|||||||||1
1758618700000|2025-09-23 09:11:40|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|20
1758618710000|2025-09-23 09:11:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1758618720000|2025-09-23 09:12:00|||||||||1
1758618730000|2025-09-23 09:12:10|230.57|230.49|230.57|230.44|230.57|230.49|230.52|230.44|72
1758618740000|2025-09-23 09:12:20||230.49||230.44||230.49||230.44|0
1758618750000|2025-09-23 09:12:30|230.52||230.52||230.52||230.52||1
1758618770000|2025-09-23 09:12:50|||||||||1
1758618800000|2025-09-23 09:13:20|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|19
1758618810000|2025-09-23 09:13:30|230.47||230.52||230.52||230.47||0
1758618820000|2025-09-23 09:13:40|230.47|230.44|230.47|230.39|230.47|230.44|230.47|230.39|4
1758618830000|2025-09-23 09:13:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1758618840000|2025-09-23 09:14:00|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|4
1758618850000|2025-09-23 09:14:10||230.44||230.44||230.44||230.44|0
1758618860000|2025-09-23 09:14:20|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|1
1758618870000|2025-09-23 09:14:30|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|90
1758618890000|2025-09-23 09:14:50|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|31
1758618900000|2025-09-23 09:15:00||230.59||230.59||230.59||230.59|1
1758618930000|2025-09-23 09:15:30|230.62|230.49|230.62|230.54|230.62|230.54|230.62|230.49|66
1758618940000|2025-09-23 09:15:40|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|5
1758618950000|2025-09-23 09:15:50|230.67||230.67||230.67||230.62||0
1758618960000|2025-09-23 09:16:00|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.54|15
1758618980000|2025-09-23 09:16:20|230.67||230.62||230.67||230.62||2
1758618990000|2025-09-23 09:16:30|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|77
1758619000000|2025-09-23 09:16:40|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.49|226
1758619010000|2025-09-23 09:16:50|230.67||230.62||230.67||230.62||26
1758619020000|2025-09-23 09:17:00|230.67||230.67||230.67||230.62||5
1758619030000|2025-09-23 09:17:10|230.72|230.59|230.72|230.64|230.72|230.64|230.72|230.59|5
1758619060000|2025-09-23 09:17:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.64|1
1758619070000|2025-09-23 09:17:50|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|93
1758619080000|2025-09-23 09:18:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|68
1758619100000|2025-09-23 09:18:20|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|190
1758619110000|2025-09-23 09:18:30|230.82|230.79|230.77|230.69|230.82|230.79|230.77|230.69|64
1758619120000|2025-09-23 09:18:40|230.82||230.77||230.82||230.77||0
1758619130000|2025-09-23 09:18:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|1
1758619140000|2025-09-23 09:19:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|31
1758619150000|2025-09-23 09:19:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|37
1758619160000|2025-09-23 09:19:20|230.77|230.69|230.77|230.64|230.77|230.69|230.77|230.64|5
1758619170000|2025-09-23 09:19:30|230.82|230.69|230.82|230.69|230.82|230.74|230.77|230.69|4
1758619180000|2025-09-23 09:19:40|230.77||230.77||230.77||230.77||0
1758619190000|2025-09-23 09:19:50|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|39
1758619220000|2025-09-23 09:20:20|230.82|230.64|230.77|230.64|230.82|230.64|230.72|230.64|15
1758619230000|2025-09-23 09:20:30|230.72||230.72||230.72||230.72||0
1758619260000|2025-09-23 09:21:00|||||||||1
1758619270000|2025-09-23 09:21:10|230.67|230.59|230.72|230.59|230.77|230.64|230.67|230.59|113
1758619280000|2025-09-23 09:21:20|230.67||230.67||230.72||230.67||2
1758619290000|2025-09-23 09:21:30|230.72||230.67||230.72||230.67||6
1758619300000|2025-09-23 09:21:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|42
1758619310000|2025-09-23 09:21:50||230.49||230.54||230.54||230.49|69
1758619320000|2025-09-23 09:22:00|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|38
1758619330000|2025-09-23 09:22:10|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|22
1758619350000|2025-09-23 09:22:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|26
1758619370000|2025-09-23 09:22:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|36
1758619380000|2025-09-23 09:23:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.54|36
1758619390000|2025-09-23 09:23:10|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|76
1758619420000|2025-09-23 09:23:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|27
1758619440000|2025-09-23 09:24:00|230.62||230.62||230.62||230.62||3
1758619450000|2025-09-23 09:24:10|230.57|230.54|230.57|230.49|230.57|230.54|230.52|230.44|256
1758619460000|2025-09-23 09:24:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|55
1758619470000|2025-09-23 09:24:30|||||||||214
1758619480000|2025-09-23 09:24:40|230.57||230.52||230.57||230.52||6
1758619500000|2025-09-23 09:25:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1758619510000|2025-09-23 09:25:10|230.62||230.62||230.62||230.62||1
1758619520000|2025-09-23 09:25:20|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.49|1
1758619530000|2025-09-23 09:25:30|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|23
1758619570000|2025-09-23 09:26:10|230.67||230.62||230.67||230.62||19
1758619580000|2025-09-23 09:26:20|230.67||230.67||230.67||230.67||1
1758619590000|2025-09-23 09:26:30|230.62||230.62||230.62||230.62||0
1758619610000|2025-09-23 09:26:50|||||||||2
1758619620000|2025-09-23 09:27:00|230.67||230.62||230.67||230.62||15
1758619630000|2025-09-23 09:27:10|||||||||1
1758619660000|2025-09-23 09:27:40||230.49||230.49||230.49||230.49|51
1758619670000|2025-09-23 09:27:50|230.57||230.62||230.62||230.57||0
1758619680000|2025-09-23 09:28:00||230.54||230.49||230.54||230.49|0
1758619690000|2025-09-23 09:28:10||230.54||230.49||230.54||230.49|0
1758619700000|2025-09-23 09:28:20|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.54|12
1758619710000|2025-09-23 09:28:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|31
1758619720000|2025-09-23 09:28:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|17
1758619740000|2025-09-23 09:29:00|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|90
1758619760000|2025-09-23 09:29:20|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|34
1758619770000|2025-09-23 09:29:30||230.54||230.54||230.54||230.54|0
1758619790000|2025-09-23 09:29:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|37
1758619800000|2025-09-23 09:30:00|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|27
1758619810000|2025-09-23 09:30:10||230.54||230.54||230.59||230.54|6
1758619820000|2025-09-23 09:30:20|230.72|230.59|230.72|230.64|230.72|230.64|230.72|230.54|23
1758619830000|2025-09-23 09:30:30||230.59||230.59||230.64||230.59|56
1758619840000|2025-09-23 09:30:40|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.59|37
1758619850000|2025-09-23 09:30:50|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|44
1758619860000|2025-09-23 09:31:00|||||||||1
1758619870000|2025-09-23 09:31:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|5
1758619880000|2025-09-23 09:31:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|6
1758619890000|2025-09-23 09:31:30||230.49||230.49||230.49||230.49|6
1758619900000|2025-09-23 09:31:40|230.57|230.44|230.57|230.49|230.57|230.49|230.52|230.44|13
1758619910000|2025-09-23 09:31:50|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|4
1758619920000|2025-09-23 09:32:00||230.49||230.49||230.49||230.49|0
1758619940000|2025-09-23 09:32:20|||||||||2
1758619970000|2025-09-23 09:32:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|13
1758619990000|2025-09-23 09:33:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|2
1758620010000|2025-09-23 09:33:30|||||||||22
1758620030000|2025-09-23 09:33:50|230.62|230.44|230.57|230.49|230.62|230.54|230.57|230.44|46
1758620040000|2025-09-23 09:34:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|3
1758620050000|2025-09-23 09:34:10|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|8
1758620060000|2025-09-23 09:34:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|8
1758620090000|2025-09-23 09:34:50|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|17
1758620100000|2025-09-23 09:35:00|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|6
1758620110000|2025-09-23 09:35:10|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|5
1758620120000|2025-09-23 09:35:20|230.52||230.52||230.57||230.52||0
1758620130000|2025-09-23 09:35:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|5
1758620140000|2025-09-23 09:35:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|13
1758620150000|2025-09-23 09:35:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1758620160000|2025-09-23 09:36:00|230.42|230.34|230.32|230.24|230.42|230.34|230.32|230.24|554
1758620180000|2025-09-23 09:36:20|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|4
1758620190000|2025-09-23 09:36:30|230.37||230.32||230.37||230.32||0
1758620200000|2025-09-23 09:36:40|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|70
1758620220000|2025-09-23 09:37:00|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|87
1758620230000|2025-09-23 09:37:10||230.24||230.19||230.24||230.19|25
1758620240000|2025-09-23 09:37:20|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.19|10
1758620260000|2025-09-23 09:37:40|230.37||230.32||230.37||230.32||7
1758620270000|2025-09-23 09:37:50|230.37|230.19|230.27|230.19|230.37|230.19|230.27|230.19|6
1758620280000|2025-09-23 09:38:00|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|70
1758620290000|2025-09-23 09:38:10|230.22||230.22||230.27||230.22||0
1758620310000|2025-09-23 09:38:30|230.27||230.27||230.27||230.22||4
1758620320000|2025-09-23 09:38:40|230.22||230.22||230.22||230.22||0
1758620360000|2025-09-23 09:39:20|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|77
1758620370000|2025-09-23 09:39:30|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|21
1758620390000|2025-09-23 09:39:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1758620400000|2025-09-23 09:40:00||230.14||230.14||230.19||230.14|3
1758620410000|2025-09-23 09:40:10||230.19||230.19||230.19||230.14|0
1758620420000|2025-09-23 09:40:20|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|254
1758620430000|2025-09-23 09:40:30||230.29||230.24||230.29||230.24|0
1758620440000|2025-09-23 09:40:40|230.32|230.29|230.42|230.29|230.42|230.34|230.32|230.29|12
1758620450000|2025-09-23 09:40:50|230.37||230.42||230.42||230.37||8
1758620460000|2025-09-23 09:41:00||230.34||230.34||230.34||230.34|0
1758620470000|2025-09-23 09:41:10|230.47||230.47||230.47||230.47||1
1758620480000|2025-09-23 09:41:20||230.39||230.39||230.39||230.39|0
1758620510000|2025-09-23 09:41:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|2
1758620540000|2025-09-23 09:42:20|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|18
1758620550000|2025-09-23 09:42:30|230.47|230.44|230.47|230.39|230.47|230.44|230.42|230.34|12
1758620560000|2025-09-23 09:42:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|17
1758620580000|2025-09-23 09:43:00||230.39||230.39||230.39||230.39|0
1758620590000|2025-09-23 09:43:10|230.47|230.44|230.47|230.39|230.47|230.44|230.47|230.39|1
1758620600000|2025-09-23 09:43:20|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|5
1758620610000|2025-09-23 09:43:30||230.39||230.39||230.44||230.39|0
1758620620000|2025-09-23 09:43:40|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|0
1758620630000|2025-09-23 09:43:50|230.47||230.52||230.52||230.47||0
1758620640000|2025-09-23 09:44:00|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|0
1758620650000|2025-09-23 09:44:10||230.44||230.44||230.44||230.44|1
1758620670000|2025-09-23 09:44:30||230.39||230.44||230.44||230.39|0
1758620680000|2025-09-23 09:44:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|0
1758620700000|2025-09-23 09:45:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|60
1758620730000|2025-09-23 09:45:30||230.29||230.29||230.29||230.29|8
1758620740000|2025-09-23 09:45:40|230.37|230.24|230.37|230.24|230.42|230.24|230.37|230.24|28
1758620750000|2025-09-23 09:45:50|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|2
1758620760000|2025-09-23 09:46:00|230.37||230.37||230.37||230.32||5
1758620770000|2025-09-23 09:46:10|230.32|230.29|230.37|230.24|230.37|230.29|230.32|230.24|0
1758620780000|2025-09-23 09:46:20|230.32||230.32||230.32||230.32||0
1758620790000|2025-09-23 09:46:30||230.19||230.24||230.24||230.19|0
1758620800000|2025-09-23 09:46:40|230.37||230.37||230.37||230.37||5
1758620810000|2025-09-23 09:46:50|230.32|230.19|230.32|230.24|230.32|230.24|230.32|230.19|0
1758620830000|2025-09-23 09:47:10|230.37||230.37||230.37||230.37||2
1758620840000|2025-09-23 09:47:20|230.32|230.19|230.32|230.19|230.32|230.24|230.27|230.19|23
1758620850000|2025-09-23 09:47:30|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|5
1758620860000|2025-09-23 09:47:40||230.24||230.19||230.24||230.19|0
1758620870000|2025-09-23 09:47:50||230.24||230.19||230.24||230.19|0
1758620880000|2025-09-23 09:48:00|230.27||230.27||230.27||230.27||0
1758620890000|2025-09-23 09:48:10||230.14||230.19||230.19||230.14|0
1758620900000|2025-09-23 09:48:20|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|6
1758620910000|2025-09-23 09:48:30|230.17|230.04|230.17|230.04|230.22|230.04|230.17|230.04|0
1758620940000|2025-09-23 09:49:00|230.12||230.17||230.17||230.12||0
1758620950000|2025-09-23 09:49:10|230.22|230.09|230.17|230.04|230.22|230.09|230.17|230.04|0
1758620960000|2025-09-23 09:49:20||230.09||230.04||230.09||230.04|0
1758620970000|2025-09-23 09:49:30||230.09||230.09||230.09||230.09|0
1758620980000|2025-09-23 09:49:40|230.22||230.22||230.22||230.22||8
1758620990000|2025-09-23 09:49:50|230.17||230.17||230.17||230.17||0
1758621010000|2025-09-23 09:50:10|||||||||6
1758621020000|2025-09-23 09:50:20|||||||||1
1758621040000|2025-09-23 09:50:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|8
1758621050000|2025-09-23 09:50:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|33
1758621060000|2025-09-23 09:51:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|19
1758621070000|2025-09-23 09:51:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|1
1758621080000|2025-09-23 09:51:20||230.04||230.04||230.04||230.04|0
1758621090000|2025-09-23 09:51:30|230.12||230.17||230.17||230.12||0
1758621110000|2025-09-23 09:51:50|230.22|230.09|230.17|230.09|230.22|230.14|230.17|230.09|60
1758621120000|2025-09-23 09:52:00|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|4
1758621130000|2025-09-23 09:52:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|0
1758621140000|2025-09-23 09:52:20|230.27|230.09|230.27|230.19|230.27|230.19|230.27|230.09|0
1758621150000|2025-09-23 09:52:30||230.14||230.14||230.14||230.14|1
1758621160000|2025-09-23 09:52:40|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.14|22
1758621170000|2025-09-23 09:52:50|230.27||230.22||230.27||230.22||2
1758621180000|2025-09-23 09:53:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1758621200000|2025-09-23 09:53:20|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|1
1758621210000|2025-09-23 09:53:30|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|4
1758621220000|2025-09-23 09:53:40|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|4
1758621230000|2025-09-23 09:53:50|230.27||230.32||230.32||230.27||1
1758621240000|2025-09-23 09:54:00||230.24||230.24||230.24||230.19|0
1758621250000|2025-09-23 09:54:10||230.19||230.24||230.24||230.19|0
1758621290000|2025-09-23 09:54:50|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|1
1758621300000|2025-09-23 09:55:00||230.24||230.24||230.24||230.24|1
1758621310000|2025-09-23 09:55:10|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|3
1758621320000|2025-09-23 09:55:20|230.27||230.32||230.32||230.27||1
1758621330000|2025-09-23 09:55:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|75
1758621350000|2025-09-23 09:55:50|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|1
1758621360000|2025-09-23 09:56:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|11
1758621380000|2025-09-23 09:56:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|176
1758621390000|2025-09-23 09:56:30|||||||||13
1758621400000|2025-09-23 09:56:40|||||||||62
1758621410000|2025-09-23 09:56:50|230.32|230.19|230.27|230.19|230.32|230.19|230.27|230.19|43
1758621420000|2025-09-23 09:57:00|||||||||14
1758621430000|2025-09-23 09:57:10|230.32||230.32||230.32||230.32||9
1758621460000|2025-09-23 09:57:40|230.27||230.32||230.32||230.27||0
1758621470000|2025-09-23 09:57:50|230.27||230.32||230.32||230.27||3
1758621480000|2025-09-23 09:58:00|230.27||230.27||230.32||230.27||1
1758621490000|2025-09-23 09:58:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|3
1758621500000|2025-09-23 09:58:20|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|46
1758621520000|2025-09-23 09:58:40||230.04||230.04||230.04||230.04|5
1758621530000|2025-09-23 09:58:50|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.99|4
1758621540000|2025-09-23 09:59:00|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|6
1758621550000|2025-09-23 09:59:10|230.07||230.07||230.07||230.07||11
1758621560000|2025-09-23 09:59:20|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|1
1758621570000|2025-09-23 09:59:30|230.07||230.02||230.07||230.02||0
1758621580000|2025-09-23 09:59:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|17
1758621590000|2025-09-23 09:59:50|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|141
1758621600000|2025-09-23 10:00:00|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.99|1
1758621610000|2025-09-23 10:00:10|230.12|229.94|230.12|230.04|230.12|230.04|230.07|229.94|60
1758621630000|2025-09-23 10:00:30|230.17|229.99|230.17|230.04|230.17|230.04|230.12|229.99|21
1758621640000|2025-09-23 10:00:40||230.09||230.09||230.09||230.09|0
1758621660000|2025-09-23 10:01:00|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|23
1758621670000|2025-09-23 10:01:10|230.12||230.12||230.17||230.12||0
1758621680000|2025-09-23 10:01:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1758621710000|2025-09-23 10:01:50|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|14
1758621720000|2025-09-23 10:02:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|0
1758621730000|2025-09-23 10:02:10||229.99||230.04||230.04||229.99|1
1758621740000|2025-09-23 10:02:20||229.99||230.04||230.04||229.99|3
1758621750000|2025-09-23 10:02:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1758621760000|2025-09-23 10:02:40|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|1
1758621770000|2025-09-23 10:02:50|230.07|229.94|229.92|229.84|230.07|229.94|229.87|229.74|578
1758621780000|2025-09-23 10:03:00|229.87|229.79|230.02|229.89|230.02|229.89|229.87|229.79|2073
1758621790000|2025-09-23 10:03:10|229.97|229.94|229.97|229.89|230.02|229.94|229.97|229.89|88
1758621810000|2025-09-23 10:03:30|||||||||92
1758621820000|2025-09-23 10:03:40||229.84||229.89||229.89||229.84|60
1758621840000|2025-09-23 10:04:00|230.07|229.94|230.07|229.99|230.07|229.99|230.07|229.94|8
1758621850000|2025-09-23 10:04:10|230.12||230.12||230.12||230.07||1
1758621860000|2025-09-23 10:04:20|230.07|230.04|230.07|229.99|230.07|230.04|230.07|229.99|1
1758621870000|2025-09-23 10:04:30|230.12||230.07||230.12||230.07||0
1758621880000|2025-09-23 10:04:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|30
1758621900000|2025-09-23 10:05:00|230.07||230.07||230.07||230.07||29
1758621910000|2025-09-23 10:05:10|230.02||230.02||230.07||230.02||0
1758621930000|2025-09-23 10:05:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|29
1758621940000|2025-09-23 10:05:40|230.02||230.02||230.02||229.97||3
1758621950000|2025-09-23 10:05:50|229.97||229.97||230.02||229.97||0
1758621960000|2025-09-23 10:06:00|230.02||230.02||230.02||229.97||1
1758621970000|2025-09-23 10:06:10|229.97||230.02||230.02||229.97||0
1758621980000|2025-09-23 10:06:20|229.97||229.97||230.02||229.97||1
1758622000000|2025-09-23 10:06:40|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|9
1758622010000|2025-09-23 10:06:50|229.92|229.79|229.87|229.74|229.92|229.79|229.82|229.74|45
1758622020000|2025-09-23 10:07:00|229.82||229.82||229.87||229.82||0
1758622030000|2025-09-23 10:07:10|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.79|0
1758622040000|2025-09-23 10:07:20|229.82|229.74|229.82|229.69|229.87|229.74|229.82|229.69|1
1758622050000|2025-09-23 10:07:30|229.87|229.74|229.87|229.74|229.87|229.74|229.82|229.69|1
1758622060000|2025-09-23 10:07:40|229.82|229.79|229.92|229.84|229.92|229.84|229.82|229.79|5
1758622070000|2025-09-23 10:07:50|229.97||229.97||229.97||229.92||0
1758622080000|2025-09-23 10:08:00|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|2
1758622090000|2025-09-23 10:08:10||229.79||229.79||229.79||229.79|9
1758622100000|2025-09-23 10:08:20|229.87|229.84|229.87|229.74|229.87|229.84|229.82|229.74|12
1758622110000|2025-09-23 10:08:30||229.79||229.79||229.79||229.74|7
1758622120000|2025-09-23 10:08:40|229.72|229.74|229.77|229.64|229.77|229.79|229.72|229.64|621
1758622130000|2025-09-23 10:08:50|229.72|229.69|229.87|229.74|229.87|229.79|229.72|229.69|85
1758622140000|2025-09-23 10:09:00|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.69|2
1758622150000|2025-09-23 10:09:10|||||||||1
1758622180000|2025-09-23 10:09:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|21
1758622190000|2025-09-23 10:09:50|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|6
1758622200000|2025-09-23 10:10:00|||||||||3
1758622210000|2025-09-23 10:10:10|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|3
1758622220000|2025-09-23 10:10:20|230.07|229.94|230.07|229.99|230.07|229.99|230.07|229.94|2
1758622250000|2025-09-23 10:10:50|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|10
1758622260000|2025-09-23 10:11:00||229.99||229.99||229.99||229.99|0
1758622270000|2025-09-23 10:11:10|230.12|229.94|230.07|229.94|230.12|229.94|230.07|229.94|6
1758622280000|2025-09-23 10:11:20||229.99||229.94||229.99||229.94|0
1758622290000|2025-09-23 10:11:30|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|0
1758622300000|2025-09-23 10:11:40|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|1
1758622310000|2025-09-23 10:11:50||229.99||229.94||229.99||229.94|0
1758622320000|2025-09-23 10:12:00||229.99||229.99||229.99||229.94|0
1758622330000|2025-09-23 10:12:10||229.94||229.99||229.99||229.94|0
1758622340000|2025-09-23 10:12:20||229.94||229.99||229.99||229.94|0
1758622350000|2025-09-23 10:12:30|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|4
1758622360000|2025-09-23 10:12:40||229.94||229.94||229.94||229.94|7
1758622380000|2025-09-23 10:13:00|230.02||230.02||230.02||230.02||0
1758622390000|2025-09-23 10:13:10|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|2
1758622420000|2025-09-23 10:13:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|2
1758622430000|2025-09-23 10:13:50|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|0
1758622440000|2025-09-23 10:14:00|230.07||230.07||230.07||230.07||0
1758622460000|2025-09-23 10:14:20|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|17
1758622470000|2025-09-23 10:14:30||229.99||229.94||229.99||229.94|0
1758622480000|2025-09-23 10:14:40||229.99||229.99||229.99||229.94|1
1758622490000|2025-09-23 10:14:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|2
1758622530000|2025-09-23 10:15:30|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|3
1758622540000|2025-09-23 10:15:40|230.02||229.97||230.02||229.97||0
1758622550000|2025-09-23 10:15:50|230.02||229.97||230.02||229.97||1
1758622570000|2025-09-23 10:16:10|230.02|229.84|229.92|229.84|230.02|229.84|229.92|229.84|8
1758622580000|2025-09-23 10:16:20|229.97||229.92||229.97||229.92||1
1758622600000|2025-09-23 10:16:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|0
1758622610000|2025-09-23 10:16:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1758622620000|2025-09-23 10:17:00||229.89||229.94||229.94||229.89|1
1758622650000|2025-09-23 10:17:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|56
1758622660000|2025-09-23 10:17:40|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|1
1758622670000|2025-09-23 10:17:50|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|5
1758622680000|2025-09-23 10:18:00|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|1
1758622690000|2025-09-23 10:18:10|230.02||230.07||230.07||230.02||0
1758622700000|2025-09-23 10:18:20|230.02||230.02||230.02||230.02||0
1758622710000|2025-09-23 10:18:30|230.07||230.02||230.07||230.02||0
1758622720000|2025-09-23 10:18:40|230.07||230.02||230.07||230.02||0
1758622750000|2025-09-23 10:19:10|||||||||1
1758622760000|2025-09-23 10:19:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|10
1758622780000|2025-09-23 10:19:40|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|52
1758622800000|2025-09-23 10:20:00|229.87|229.84|229.82|229.74|229.92|229.84|229.82|229.74|24
1758622810000|2025-09-23 10:20:10|229.77|229.69|229.72|229.64|229.82|229.69|229.72|229.64|73
1758622820000|2025-09-23 10:20:20|229.77|229.69|229.72|229.59|229.77|229.69|229.67|229.59|18
1758622830000|2025-09-23 10:20:30|229.67|229.49|229.57|229.49|229.67|229.54|229.57|229.49|135
1758622850000|2025-09-23 10:20:50|229.62|229.54|229.67|229.59|229.67|229.59|229.57|229.54|93
1758622860000|2025-09-23 10:21:00|229.72||229.72||229.72||229.72||0
1758622870000|2025-09-23 10:21:10||229.64||229.64||229.64||229.59|5
1758622880000|2025-09-23 10:21:20||229.59||229.64||229.64||229.59|2
1758622890000|2025-09-23 10:21:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|2
1758622920000|2025-09-23 10:22:00|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|4
1758622930000|2025-09-23 10:22:10|229.82|229.74|229.72|229.64|229.82|229.74|229.72|229.64|7
1758622940000|2025-09-23 10:22:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1758622950000|2025-09-23 10:22:30|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|2
1758622960000|2025-09-23 10:22:40|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|0
1758622970000|2025-09-23 10:22:50|229.82|229.74|229.87|229.74|229.87|229.74|229.77|229.69|0
1758622980000|2025-09-23 10:23:00|229.82||229.82||229.87||229.82||0
1758622990000|2025-09-23 10:23:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|32
1758623000000|2025-09-23 10:23:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|8
1758623010000|2025-09-23 10:23:30||229.64||229.64||229.69||229.64|0
1758623020000|2025-09-23 10:23:40||229.69||229.69||229.69||229.64|0
1758623030000|2025-09-23 10:23:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|24
1758623040000|2025-09-23 10:24:00|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|3
1758623050000|2025-09-23 10:24:10|229.77|229.64|229.77|229.64|229.82|229.69|229.77|229.64|1
1758623060000|2025-09-23 10:24:20|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|0
1758623070000|2025-09-23 10:24:30||229.69||229.69||229.69||229.69|0
1758623080000|2025-09-23 10:24:40|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|0
1758623090000|2025-09-23 10:24:50|229.72|229.69|229.72|229.64|229.77|229.69|229.72|229.64|11
1758623100000|2025-09-23 10:25:00|229.77||229.77||229.77||229.72||1
1758623110000|2025-09-23 10:25:10||229.69||229.69||229.69||229.69|0
1758623120000|2025-09-23 10:25:20|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|0
1758623130000|2025-09-23 10:25:30|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.59|1
1758623140000|2025-09-23 10:25:40||229.59||229.59||229.64||229.59|0
1758623150000|2025-09-23 10:25:50||229.64||229.64||229.64||229.59|0
1758623160000|2025-09-23 10:26:00|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|0
1758623170000|2025-09-23 10:26:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|7
1758623180000|2025-09-23 10:26:20|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|0
1758623190000|2025-09-23 10:26:30|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.59|0
1758623200000|2025-09-23 10:26:40||229.69||229.64||229.69||229.64|0
1758623210000|2025-09-23 10:26:50|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|1
1758623220000|2025-09-23 10:27:00|229.72||229.72||229.72||229.72||0
1758623230000|2025-09-23 10:27:10|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|9
1758623240000|2025-09-23 10:27:20||229.59||229.59||229.64||229.59|4
1758623250000|2025-09-23 10:27:30||229.64||229.64||229.64||229.59|0
1758623260000|2025-09-23 10:27:40|229.77||229.77||229.77||229.77||0
1758623270000|2025-09-23 10:27:50|229.72||229.72||229.77||229.72||0
1758623290000|2025-09-23 10:28:10|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|0
1758623300000|2025-09-23 10:28:20|229.72||229.77||229.77||229.72||0
1758623310000|2025-09-23 10:28:30|229.72||229.72||229.77||229.72||0
1758623320000|2025-09-23 10:28:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1758623330000|2025-09-23 10:28:50|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|28
1758623340000|2025-09-23 10:29:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|9
1758623350000|2025-09-23 10:29:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1758623380000|2025-09-23 10:29:40|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|22
1758623390000|2025-09-23 10:29:50|||||||||1
1758623410000|2025-09-23 10:30:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|12
1758623420000|2025-09-23 10:30:20|229.52|229.44|229.62|229.49|229.62|229.49|229.52|229.44|17
1758623430000|2025-09-23 10:30:30|229.57|229.54|229.57|229.49|229.62|229.54|229.57|229.49|0
1758623440000|2025-09-23 10:30:40|||||||||1
1758623450000|2025-09-23 10:30:50|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|36
1758623460000|2025-09-23 10:31:00|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.44|11
1758623470000|2025-09-23 10:31:10|||||||||23
1758623480000|2025-09-23 10:31:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|61
1758623490000|2025-09-23 10:31:30|||||||||1
1758623540000|2025-09-23 10:32:20|229.52|229.44|229.52|229.44|229.52|229.49|229.52|229.44|5
1758623550000|2025-09-23 10:32:30|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|13
1758623570000|2025-09-23 10:32:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1758623590000|2025-09-23 10:33:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|3
1758623600000|2025-09-23 10:33:20|229.57||229.52||229.57||229.52||0
1758623610000|2025-09-23 10:33:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|0
1758623620000|2025-09-23 10:33:40||229.44||229.49||229.49||229.44|0
1758623630000|2025-09-23 10:33:50|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|2
1758623650000|2025-09-23 10:34:10||229.54||229.49||229.54||229.49|0
1758623660000|2025-09-23 10:34:20|229.67|229.54|229.52|229.39|229.67|229.54|229.52|229.39|11
1758623670000|2025-09-23 10:34:30|229.47||229.47||229.47||229.47||0
1758623710000|2025-09-23 10:35:10|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|20
1758623720000|2025-09-23 10:35:20|229.47|229.34|229.47|229.39|229.47|229.39|229.47|229.34|0
1758623730000|2025-09-23 10:35:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|136
1758623760000|2025-09-23 10:36:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|602
1758623800000|2025-09-23 10:36:40|||||||||9
1758623810000|2025-09-23 10:36:50|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.34|1
1758623820000|2025-09-23 10:37:00|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|0
1758623830000|2025-09-23 10:37:10|229.47||229.52||229.52||229.47||0
1758623840000|2025-09-23 10:37:20|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|4
1758623850000|2025-09-23 10:37:30|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|1
1758623870000|2025-09-23 10:37:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|2
1758623880000|2025-09-23 10:38:00||229.34||229.34||229.39||229.34|0
1758623890000|2025-09-23 10:38:10||229.39||229.34||229.39||229.34|0
1758623900000|2025-09-23 10:38:20|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|0
1758623910000|2025-09-23 10:38:30|||||||||1
1758623920000|2025-09-23 10:38:40|229.52|229.34|229.47|229.39|229.52|229.39|229.47|229.34|3
1758623940000|2025-09-23 10:39:00|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.44|0
1758623960000|2025-09-23 10:39:20|229.57|229.49|229.52|229.39|229.57|229.49|229.52|229.39|36
1758623970000|2025-09-23 10:39:30|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|5
1758623980000|2025-09-23 10:39:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|7
1758623990000|2025-09-23 10:39:50|229.52||229.47||229.52||229.47||0
1758624000000|2025-09-23 10:40:00|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|1
1758624010000|2025-09-23 10:40:10|229.52||229.47||229.52||229.47||28
1758624020000|2025-09-23 10:40:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1758624030000|2025-09-23 10:40:30|||||||||7
1758624040000|2025-09-23 10:40:40||229.29||229.29||229.34||229.29|5
1758624050000|2025-09-23 10:40:50|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|0
1758624060000|2025-09-23 10:41:00|229.42||229.42||229.47||229.42||0
1758624070000|2025-09-23 10:41:10|229.47|229.39|229.57|229.49|229.57|229.49|229.42|229.39|45
1758624080000|2025-09-23 10:41:20||229.44||229.44||229.49||229.44|4
1758624090000|2025-09-23 10:41:30|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.44|50
1758624100000|2025-09-23 10:41:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|7
1758624110000|2025-09-23 10:41:50|229.52||229.52||229.52||229.47||2
1758624120000|2025-09-23 10:42:00|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|0
1758624130000|2025-09-23 10:42:10|229.57||229.57||229.57||229.52||0
1758624140000|2025-09-23 10:42:20|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.44|2
1758624150000|2025-09-23 10:42:30||229.39||229.39||229.44||229.39|30
1758624160000|2025-09-23 10:42:40|229.57|229.44|229.57|229.49|229.57|229.49|229.57|229.44|88
1758624180000|2025-09-23 10:43:00|229.62||229.57||229.62||229.57||1
1758624210000|2025-09-23 10:43:30|229.62||229.62||229.62||229.62||108
1758624220000|2025-09-23 10:43:40|229.57||229.57||229.57||229.57||0
1758624230000|2025-09-23 10:43:50|||||||||35
1758624240000|2025-09-23 10:44:00|||||||||75
1758624260000|2025-09-23 10:44:20|||||||||42
1758624290000|2025-09-23 10:44:50|229.62||229.62||229.62||229.57||12
1758624300000|2025-09-23 10:45:00|229.57||229.57||229.62||229.57||1
1758624330000|2025-09-23 10:45:30|||||||||7
1758624350000|2025-09-23 10:45:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|11
1758624360000|2025-09-23 10:46:00|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|3
1758624370000|2025-09-23 10:46:10|229.57||229.62||229.62||229.57||0
1758624380000|2025-09-23 10:46:20|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.49|1
1758624390000|2025-09-23 10:46:30|229.62||229.62||229.67||229.62||0
1758624400000|2025-09-23 10:46:40|229.67||229.62||229.67||229.62||0
1758624410000|2025-09-23 10:46:50||229.49||229.49||229.54||229.49|1
1758624420000|2025-09-23 10:47:00|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|7
1758624430000|2025-09-23 10:47:10|229.57||229.62||229.62||229.57||1
1758624440000|2025-09-23 10:47:20|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|1
1758624450000|2025-09-23 10:47:30|||||||||8
1758624460000|2025-09-23 10:47:40|229.67||229.67||229.67||229.67||4
1758624470000|2025-09-23 10:47:50|229.62||229.67||229.67||229.62||0
1758624480000|2025-09-23 10:48:00|229.62||229.67||229.67||229.62||7
1758624490000|2025-09-23 10:48:10||229.59||229.59||229.59||229.59|1
1758624500000|2025-09-23 10:48:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|5
1758624510000|2025-09-23 10:48:30|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|0
1758624520000|2025-09-23 10:48:40|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|0
1758624530000|2025-09-23 10:48:50|229.67||229.67||229.67||229.67||0
1758624540000|2025-09-23 10:49:00|229.62||229.62||229.62||229.62||0
1758624570000|2025-09-23 10:49:30|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|15
1758624580000|2025-09-23 10:49:40|229.67||229.67||229.67||229.62||0
1758624590000|2025-09-23 10:49:50|229.62||229.67||229.67||229.62||0
1758624600000|2025-09-23 10:50:00|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|0
1758624610000|2025-09-23 10:50:10|229.72||229.72||229.72||229.67||1
1758624620000|2025-09-23 10:50:20|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|2
1758624630000|2025-09-23 10:50:30|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|12
1758624640000|2025-09-23 10:50:40||229.64||229.64||229.64||229.64|0
1758624650000|2025-09-23 10:50:50||229.59||229.59||229.64||229.59|0
1758624660000|2025-09-23 10:51:00||229.64||229.59||229.64||229.59|0
1758624670000|2025-09-23 10:51:10|229.67||229.67||229.72||229.67||1
1758624680000|2025-09-23 10:51:20|229.72||229.67||229.72||229.67||1
1758624690000|2025-09-23 10:51:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|6
1758624700000|2025-09-23 10:51:40|229.67||229.62||229.67||229.62||5
1758624710000|2025-09-23 10:51:50|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|1
1758624720000|2025-09-23 10:52:00||229.59||229.59||229.59||229.54|0
1758624750000|2025-09-23 10:52:30|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|2
1758624760000|2025-09-23 10:52:40|229.62||229.67||229.67||229.62||0
1758624780000|2025-09-23 10:53:00||229.59||229.59||229.59||229.59|0
1758624790000|2025-09-23 10:53:10||229.54||229.59||229.59||229.54|1380
1758624800000|2025-09-23 10:53:20||229.54||229.54||229.59||229.54|0
1758624810000|2025-09-23 10:53:30||229.59||229.59||229.59||229.59|0
1758624820000|2025-09-23 10:53:40|229.72||229.72||229.72||229.72||0
1758624840000|2025-09-23 10:54:00|229.67||229.72||229.72||229.67||0
1758624850000|2025-09-23 10:54:10|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|1
1758624900000|2025-09-23 10:55:00|||||||||3
1758624940000|2025-09-23 10:55:40|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.59|5
1758624950000|2025-09-23 10:55:50||229.69||229.69||229.69||229.69|0
1758624970000|2025-09-23 10:56:10|229.82||229.82||229.82||229.77||1
1758624980000|2025-09-23 10:56:20||229.74||229.69||229.74||229.69|0
1758624990000|2025-09-23 10:56:30|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|1
1758625000000|2025-09-23 10:56:40|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|2
1758625010000|2025-09-23 10:56:50|229.77||229.82||229.82||229.77||0
1758625020000|2025-09-23 10:57:00|229.77||229.77||229.82||229.77||1
1758625030000|2025-09-23 10:57:10|229.82|229.79|229.82|229.74|229.92|229.84|229.77|229.74|570
1758625040000|2025-09-23 10:57:20|229.87||229.87||229.87||229.82||0
1758625050000|2025-09-23 10:57:30|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.74|7
1758625090000|2025-09-23 10:58:10|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|27
1758625100000|2025-09-23 10:58:20||229.79||229.79||229.79||229.74|0
1758625110000|2025-09-23 10:58:30||229.74||229.74||229.79||229.74|8
1758625120000|2025-09-23 10:58:40||229.79||229.74||229.79||229.74|0
1758625130000|2025-09-23 10:58:50||229.79||229.74||229.79||229.74|0
1758625140000|2025-09-23 10:59:00||229.79||229.79||229.79||229.74|0
1758625150000|2025-09-23 10:59:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1758625200000|2025-09-23 11:00:00|229.87|229.69|229.77|229.69|229.87|229.69|229.77|229.69|22
1758625210000|2025-09-23 11:00:10|||||||||2
1758625220000|2025-09-23 11:00:20||229.64||229.64||229.64||229.64|14
1758625230000|2025-09-23 11:00:30|229.72||229.72||229.72||229.72||0
1758625290000|2025-09-23 11:01:30|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|12
1758625300000|2025-09-23 11:01:40|229.77||229.77||229.77||229.77||0
1758625310000|2025-09-23 11:01:50|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|214
1758625320000|2025-09-23 11:02:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758625330000|2025-09-23 11:02:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|28
1758625340000|2025-09-23 11:02:20|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|1
1758625350000|2025-09-23 11:02:30|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|14
1758625360000|2025-09-23 11:02:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1758625370000|2025-09-23 11:02:50|||||||||1
1758625380000|2025-09-23 11:03:00|229.77||229.72||229.77||229.72||16
1758625390000|2025-09-23 11:03:10|229.77||229.77||229.77||229.77||0
1758625400000|2025-09-23 11:03:20||229.69||229.64||229.69||229.64|1
1758625420000|2025-09-23 11:03:40||229.69||229.64||229.69||229.64|0
1758625430000|2025-09-23 11:03:50||229.69||229.69||229.69||229.69|0
1758625440000|2025-09-23 11:04:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|0
1758625450000|2025-09-23 11:04:10|229.82||229.82||229.82||229.82||0
1758625460000|2025-09-23 11:04:20|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|3
1758625470000|2025-09-23 11:04:30|229.77||229.77||229.77||229.77||0
1758625520000|2025-09-23 11:05:20||229.64||229.69||229.69||229.64|9
1758625550000|2025-09-23 11:05:50|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|68
1758625560000|2025-09-23 11:06:00|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|11
1758625580000|2025-09-23 11:06:20|||||||||2
1758625590000|2025-09-23 11:06:30|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|0
1758625600000|2025-09-23 11:06:40||229.79||229.74||229.79||229.74|0
1758625610000|2025-09-23 11:06:50||229.79||229.79||229.79||229.79|0
1758625620000|2025-09-23 11:07:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|1
1758625630000|2025-09-23 11:07:10||229.79||229.74||229.79||229.74|0
1758625640000|2025-09-23 11:07:20|229.82||229.87||229.87||229.82||0
1758625650000|2025-09-23 11:07:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|413
1758625660000|2025-09-23 11:07:40|229.77||229.77||229.77||229.77||2
1758625670000|2025-09-23 11:07:50|229.72||229.77||229.77||229.72||0
1758625690000|2025-09-23 11:08:10|229.72||229.72||229.72||229.72||0
1758625700000|2025-09-23 11:08:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1758625720000|2025-09-23 11:08:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1758625730000|2025-09-23 11:08:50|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|54
1758625740000|2025-09-23 11:09:00||229.64||229.64||229.64||229.59|0
1758625750000|2025-09-23 11:09:10|229.77||229.77||229.77||229.77||25
1758625760000|2025-09-23 11:09:20||229.69||229.69||229.69||229.64|0
1758625780000|2025-09-23 11:09:40||229.64||229.64||229.64||229.64|1
1758625790000|2025-09-23 11:09:50||229.69||229.64||229.69||229.64|0
1758625810000|2025-09-23 11:10:10||229.69||229.64||229.69||229.64|0
1758625820000|2025-09-23 11:10:20||229.69||229.69||229.69||229.69|0
1758625840000|2025-09-23 11:10:40|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|420
1758625850000|2025-09-23 11:10:50||229.74||229.74||229.74||229.74|0
1758625860000|2025-09-23 11:11:00|229.87|229.69|229.87|229.74|229.87|229.74|229.87|229.69|1
1758625870000|2025-09-23 11:11:10|229.82||229.82||229.82||229.82||0
1758625900000|2025-09-23 11:11:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|3
1758625910000|2025-09-23 11:11:50|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|14
1758625920000|2025-09-23 11:12:00||229.84||229.84||229.84||229.84|0
1758625950000|2025-09-23 11:12:30|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|3
1758625970000|2025-09-23 11:12:50|229.87||229.87||229.92||229.87||6
1758625980000|2025-09-23 11:13:00|229.92||229.92||229.92||229.87||0
1758626000000|2025-09-23 11:13:20|229.87||229.92||229.92||229.87||0
1758626010000|2025-09-23 11:13:30||229.84||229.84||229.84||229.79|14
1758626040000|2025-09-23 11:14:00|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|3
1758626050000|2025-09-23 11:14:10|229.92||229.97||229.97||229.92||0
1758626060000|2025-09-23 11:14:20|229.92||229.97||229.97||229.92||0
1758626070000|2025-09-23 11:14:30|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|16
1758626080000|2025-09-23 11:14:40||229.94||229.94||229.94||229.94|1
1758626100000|2025-09-23 11:15:00|230.07||230.07||230.07||230.07||5
1758626110000|2025-09-23 11:15:10|230.02||230.07||230.07||230.02||0
1758626120000|2025-09-23 11:15:20|230.02||230.07||230.07||230.02||0
1758626130000|2025-09-23 11:15:30|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|5
1758626140000|2025-09-23 11:15:40||229.89||229.89||229.89||229.89|31
1758626150000|2025-09-23 11:15:50||229.94||229.94||229.94||229.94|0
1758626160000|2025-09-23 11:16:00||229.89||229.89||229.89||229.89|3
1758626170000|2025-09-23 11:16:10||229.94||229.94||229.94||229.94|0
1758626230000|2025-09-23 11:17:10|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|22
1758626270000|2025-09-23 11:17:50|230.02||229.97||230.02||229.97||0
1758626280000|2025-09-23 11:18:00|230.02||230.02||230.02||229.97||0
1758626290000|2025-09-23 11:18:10||229.94||229.94||229.94||229.94|18
1758626300000|2025-09-23 11:18:20|||||||||22
1758626310000|2025-09-23 11:18:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1758626320000|2025-09-23 11:18:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|12
1758626340000|2025-09-23 11:19:00|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|12
1758626350000|2025-09-23 11:19:10||229.94||229.89||229.94||229.89|0
1758626360000|2025-09-23 11:19:20||229.94||229.94||229.94||229.94|0
1758626380000|2025-09-23 11:19:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|3
1758626400000|2025-09-23 11:20:00|||||||||1
1758626410000|2025-09-23 11:20:10|230.02||230.02||230.02||230.02||0
1758626420000|2025-09-23 11:20:20||229.94||229.94||229.94||229.94|0
1758626440000|2025-09-23 11:20:40||229.89||229.89||229.89||229.89|1
1758626450000|2025-09-23 11:20:50|||||||||1
1758626470000|2025-09-23 11:21:10||229.94||229.94||229.94||229.94|0
1758626480000|2025-09-23 11:21:20||229.89||229.94||229.94||229.89|0
1758626490000|2025-09-23 11:21:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1758626500000|2025-09-23 11:21:40|230.02||230.02||230.02||230.02||4
1758626510000|2025-09-23 11:21:50|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|0
1758626520000|2025-09-23 11:22:00|230.02||230.02||230.02||230.02||0
1758626530000|2025-09-23 11:22:10|229.97||230.02||230.02||229.97||0
1758626540000|2025-09-23 11:22:20|229.97||229.97||230.02||229.97||0
1758626550000|2025-09-23 11:22:30|230.02||229.97||230.02||229.97||0
1758626560000|2025-09-23 11:22:40|||||||||1
1758626620000|2025-09-23 11:23:40|||||||||16
1758626630000|2025-09-23 11:23:50|230.02||230.02||230.02||230.02||0
1758626640000|2025-09-23 11:24:00||229.94||229.89||229.94||229.89|2
1758626650000|2025-09-23 11:24:10||229.94||229.89||229.94||229.89|6
1758626670000|2025-09-23 11:24:30||229.94||229.94||229.94||229.94|0
1758626680000|2025-09-23 11:24:40|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|2
1758626690000|2025-09-23 11:24:50||229.99||229.99||229.99||229.94|0
1758626720000|2025-09-23 11:25:20||229.94||229.94||229.99||229.94|9
1758626730000|2025-09-23 11:25:30||229.99||229.99||229.99||229.99|0
1758626750000|2025-09-23 11:25:50|||||||||1
1758626810000|2025-09-23 11:26:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1758626820000|2025-09-23 11:27:00|||||||||1
1758626870000|2025-09-23 11:27:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|17
1758626880000|2025-09-23 11:28:00|230.12||230.12||230.12||230.07||13
1758626890000|2025-09-23 11:28:10||230.04||230.04||230.04||229.99|6
1758626920000|2025-09-23 11:28:40|||||||||4
1758626950000|2025-09-23 11:29:10||229.99||230.04||230.04||229.99|8
1758626970000|2025-09-23 11:29:30||229.99||229.99||229.99||229.99|4
1758626980000|2025-09-23 11:29:40|230.07||230.07||230.07||230.07||0
1758626990000|2025-09-23 11:29:50|||||||||2
1758627000000|2025-09-23 11:30:00||229.94||229.99||229.99||229.94|4
1758627060000|2025-09-23 11:31:00|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|19
1758627070000|2025-09-23 11:31:10|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|8
1758627080000|2025-09-23 11:31:20||229.94||229.94||229.94||229.94|0
1758627100000|2025-09-23 11:31:40|230.07||230.02||230.07||230.02||0
1758627110000|2025-09-23 11:31:50|230.07||230.02||230.07||230.02||0
1758627120000|2025-09-23 11:32:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1758627140000|2025-09-23 11:32:20|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|1
1758627150000|2025-09-23 11:32:30||229.99||229.94||229.99||229.94|0
1758627160000|2025-09-23 11:32:40||229.99||229.99||229.99||229.94|0
1758627180000|2025-09-23 11:33:00|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|6
1758627190000|2025-09-23 11:33:10|230.02||230.02||230.07||230.02||6
1758627220000|2025-09-23 11:33:40||229.89||229.94||229.94||229.89|3
1758627230000|2025-09-23 11:33:50||229.89||229.89||229.89||229.89|1
1758627240000|2025-09-23 11:34:00|229.97||230.02||230.02||229.97||0
1758627250000|2025-09-23 11:34:10||229.94||229.94||229.94||229.94|0
1758627260000|2025-09-23 11:34:20||229.89||229.89||229.89||229.89|1
1758627270000|2025-09-23 11:34:30|229.97||230.02||230.02||229.97||0
1758627280000|2025-09-23 11:34:40|229.97||230.02||230.02||229.97||0
1758627290000|2025-09-23 11:34:50|229.97||229.97||230.02||229.97||0
1758627340000|2025-09-23 11:35:40|229.92|229.84|229.87|229.79|229.97|229.84|229.87|229.79|25
1758627350000|2025-09-23 11:35:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1758627370000|2025-09-23 11:36:10|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|6
1758627380000|2025-09-23 11:36:20|229.82||229.82||229.87||229.82||0
1758627400000|2025-09-23 11:36:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1758627420000|2025-09-23 11:37:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|27
1758627430000|2025-09-23 11:37:10|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|14
1758627440000|2025-09-23 11:37:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|12
1758627450000|2025-09-23 11:37:30|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|20
1758627460000|2025-09-23 11:37:40|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.74|2
1758627470000|2025-09-23 11:37:50|||||||||1
1758627480000|2025-09-23 11:38:00|229.87||229.87||229.87||229.87||47
1758627490000|2025-09-23 11:38:10||229.79||229.79||229.79||229.79|6
1758627500000|2025-09-23 11:38:20|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|33
1758627510000|2025-09-23 11:38:30|229.97||229.92||229.97||229.92||0
1758627520000|2025-09-23 11:38:40|229.97||229.92||229.97||229.92||0
1758627530000|2025-09-23 11:38:50|229.97||229.92||229.97||229.92||0
1758627550000|2025-09-23 11:39:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|0
1758627580000|2025-09-23 11:39:40|||||||||30
1758627600000|2025-09-23 11:40:00|230.02||229.97||230.02||229.97||6
1758627610000|2025-09-23 11:40:10|||||||||1
1758627620000|2025-09-23 11:40:20|230.02||229.97||230.02||229.97||0
1758627630000|2025-09-23 11:40:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1758627690000|2025-09-23 11:41:30|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|19
1758627700000|2025-09-23 11:41:40|229.97||229.92||229.97||229.92||0
1758627710000|2025-09-23 11:41:50|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|10
1758627720000|2025-09-23 11:42:00|229.92||229.97||229.97||229.92||0
1758627730000|2025-09-23 11:42:10|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|17
1758627740000|2025-09-23 11:42:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|9
1758627750000|2025-09-23 11:42:30|229.92||229.92||229.92||229.92||0
1758627760000|2025-09-23 11:42:40|229.87||229.87||229.87||229.87||0
1758627780000|2025-09-23 11:43:00|||||||||1
1758627790000|2025-09-23 11:43:10|229.92||229.87||229.92||229.87||4
1758627800000|2025-09-23 11:43:20|229.92||229.87||229.92||229.87||0
1758627850000|2025-09-23 11:44:10|229.92||229.87||229.92||229.87||6
1758627870000|2025-09-23 11:44:30|229.92||229.92||229.92||229.87||0
1758627880000|2025-09-23 11:44:40|229.87||229.87||229.87||229.87||0
1758627890000|2025-09-23 11:44:50|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|2
1758627900000|2025-09-23 11:45:00|229.97||229.97||229.97||229.92||0
1758627910000|2025-09-23 11:45:10|229.92||229.92||229.97||229.92||0
1758627940000|2025-09-23 11:45:40|||||||||13
1758627950000|2025-09-23 11:45:50|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|2
1758627960000|2025-09-23 11:46:00||229.79||229.74||229.79||229.74|3
1758627970000|2025-09-23 11:46:10||229.79||229.79||229.79||229.79|0
1758627980000|2025-09-23 11:46:20|||||||||1
1758627990000|2025-09-23 11:46:30|229.92||229.87||229.92||229.87||0
1758628000000|2025-09-23 11:46:40|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|16
1758628010000|2025-09-23 11:46:50||229.84||229.89||229.89||229.84|12
1758628040000|2025-09-23 11:47:20|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|4
1758628060000|2025-09-23 11:47:40|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1758628070000|2025-09-23 11:47:50|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|5
1758628080000|2025-09-23 11:48:00||229.84||229.84||229.84||229.84|0
1758628090000|2025-09-23 11:48:10||229.79||229.79||229.79||229.79|1
1758628100000|2025-09-23 11:48:20||229.84||229.84||229.84||229.84|0
1758628120000|2025-09-23 11:48:40|||||||||15
1758628130000|2025-09-23 11:48:50|||||||||9
1758628140000|2025-09-23 11:49:00|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1758628150000|2025-09-23 11:49:10|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|7
1758628160000|2025-09-23 11:49:20||229.79||229.79||229.84||229.79|9
1758628170000|2025-09-23 11:49:30|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|13
1758628200000|2025-09-23 11:50:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|27
1758628220000|2025-09-23 11:50:20|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|3
1758628230000|2025-09-23 11:50:30|229.97||229.97||229.97||229.92||19
1758628240000|2025-09-23 11:50:40|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|37
1758628250000|2025-09-23 11:50:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|128
1758628260000|2025-09-23 11:51:00|230.02||230.02||230.02||229.97||3
1758628270000|2025-09-23 11:51:10|229.97||229.97||230.02||229.97||0
1758628280000|2025-09-23 11:51:20|230.02||230.02||230.02||229.97||0
1758628290000|2025-09-23 11:51:30|229.97||229.97||230.02||229.97||0
1758628300000|2025-09-23 11:51:40|230.02||229.97||230.02||229.97||2
1758628320000|2025-09-23 11:52:00|230.02||229.97||230.02||229.97||21
1758628340000|2025-09-23 11:52:20|230.02||230.02||230.02||230.02||7
1758628360000|2025-09-23 11:52:40|229.97||230.02||230.02||229.97||12
1758628370000|2025-09-23 11:52:50|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|15
1758628380000|2025-09-23 11:53:00|||||||||5
1758628410000|2025-09-23 11:53:30|||||||||8
1758628420000|2025-09-23 11:53:40|230.02||230.02||230.02||230.02||10
1758628430000|2025-09-23 11:53:50|229.97||230.02||230.02||229.97||0
1758628440000|2025-09-23 11:54:00||229.94||229.89||229.94||229.89|0
1758628450000|2025-09-23 11:54:10||229.94||229.89||229.94||229.89|0
1758628460000|2025-09-23 11:54:20|||||||||16
1758628470000|2025-09-23 11:54:30||229.94||229.89||229.94||229.89|0
1758628480000|2025-09-23 11:54:40||229.94||229.94||229.94||229.94|0
1758628490000|2025-09-23 11:54:50||229.89||229.89||229.89||229.89|4
1758628510000|2025-09-23 11:55:10|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|10
1758628520000|2025-09-23 11:55:20|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|10
1758628530000|2025-09-23 11:55:30|||||||||1
1758628540000|2025-09-23 11:55:40|230.02||230.02||230.02||230.02||0
1758628570000|2025-09-23 11:56:10|230.07||230.07||230.07||230.07||20
1758628600000|2025-09-23 11:56:40||229.99||229.94||229.99||229.94|0
1758628620000|2025-09-23 11:57:00|230.02|229.99|230.02|229.89|230.02|229.99|230.02|229.89|11
1758628630000|2025-09-23 11:57:10|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|9
1758628640000|2025-09-23 11:57:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|8
1758628650000|2025-09-23 11:57:30|||||||||1
1758628660000|2025-09-23 11:57:40|||||||||1
1758628670000|2025-09-23 11:57:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1758628680000|2025-09-23 11:58:00|230.02||230.02||230.02||229.97||16
1758628690000|2025-09-23 11:58:10|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|2
1758628700000|2025-09-23 11:58:20|230.02||230.02||230.02||230.02||0
1758628710000|2025-09-23 11:58:30||229.94||229.94||229.94||229.94|0
1758628750000|2025-09-23 11:59:10|||||||||20
1758628770000|2025-09-23 11:59:30|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|19
1758628780000|2025-09-23 11:59:40||229.89||229.89||229.89||229.89|2
1758628790000|2025-09-23 11:59:50|229.97||229.97||229.97||229.97||16
1758628800000|2025-09-23 12:00:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|2
1758628810000|2025-09-23 12:00:10|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|29
1758628820000|2025-09-23 12:00:20|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|0
1758628860000|2025-09-23 12:01:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|24
1758628870000|2025-09-23 12:01:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|65
1758628880000|2025-09-23 12:01:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|36
1758628910000|2025-09-23 12:01:50|||||||||16
1758628920000|2025-09-23 12:02:00|230.27||230.22||230.27||230.22||1
1758628930000|2025-09-23 12:02:10|230.27||230.27||230.27||230.22||7
1758628950000|2025-09-23 12:02:30|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|0
1758628980000|2025-09-23 12:03:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|13
1758628990000|2025-09-23 12:03:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|1
1758629000000|2025-09-23 12:03:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|17
1758629010000|2025-09-23 12:03:30|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|9
1758629020000|2025-09-23 12:03:40||230.09||230.09||230.14||230.09|0
1758629030000|2025-09-23 12:03:50||230.14||230.09||230.14||230.09|0
1758629040000|2025-09-23 12:04:00|230.27|230.14|230.22|230.14|230.27|230.14|230.22|230.14|1
1758629060000|2025-09-23 12:04:20||230.09||230.09||230.09||230.09|6
1758629070000|2025-09-23 12:04:30||230.14||230.09||230.14||230.09|1
1758629090000|2025-09-23 12:04:50|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|28
1758629100000|2025-09-23 12:05:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|159
1758629120000|2025-09-23 12:05:20|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|23
1758629130000|2025-09-23 12:05:30|230.12|230.09|230.12|230.04|230.17|230.09|230.12|230.04|0
1758629140000|2025-09-23 12:05:40|230.17||230.17||230.17||230.12||0
1758629150000|2025-09-23 12:05:50|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|1
1758629160000|2025-09-23 12:06:00||230.04||230.04||230.04||230.04|0
1758629170000|2025-09-23 12:06:10|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|24
1758629180000|2025-09-23 12:06:20||230.04||230.04||230.04||230.04|15
1758629190000|2025-09-23 12:06:30|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|14
1758629200000|2025-09-23 12:06:40|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|4
1758629210000|2025-09-23 12:06:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1758629220000|2025-09-23 12:07:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|6
1758629230000|2025-09-23 12:07:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|20
1758629240000|2025-09-23 12:07:20|||||||||22
1758629250000|2025-09-23 12:07:30|||||||||9
1758629270000|2025-09-23 12:07:50|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|10
1758629280000|2025-09-23 12:08:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|3
1758629300000|2025-09-23 12:08:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|13
1758629310000|2025-09-23 12:08:30||230.09||230.09||230.14||230.09|4
1758629320000|2025-09-23 12:08:40||230.14||230.14||230.14||230.14|203
1758629330000|2025-09-23 12:08:50||230.09||230.09||230.09||230.09|66
1758629340000|2025-09-23 12:09:00|230.17||230.22||230.22||230.17||1
1758629350000|2025-09-23 12:09:10|230.17||230.22||230.22||230.17||0
1758629360000|2025-09-23 12:09:20|230.17||230.17||230.17||230.17||16
1758629370000|2025-09-23 12:09:30|230.22|230.04|230.22|230.09|230.22|230.09|230.22|230.04|8
1758629380000|2025-09-23 12:09:40|||||||||1
1758629390000|2025-09-23 12:09:50|230.17||230.22||230.22||230.17||0
1758629400000|2025-09-23 12:10:00||230.14||230.09||230.14||230.09|9
1758629420000|2025-09-23 12:10:20||230.14||230.09||230.14||230.09|1
1758629430000|2025-09-23 12:10:30|230.17|230.04|230.12|230.04|230.17|230.04|230.12|230.04|1
1758629450000|2025-09-23 12:10:50|||||||||1
1758629460000|2025-09-23 12:11:00|||||||||17
1758629470000|2025-09-23 12:11:10||229.99||230.04||230.04||229.99|16
1758629480000|2025-09-23 12:11:20||229.99||230.04||230.04||229.99|0
1758629490000|2025-09-23 12:11:30|||||||||1
1758629520000|2025-09-23 12:12:00|||||||||2
1758629530000|2025-09-23 12:12:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|6
1758629540000|2025-09-23 12:12:20||230.09||230.09||230.14||230.09|1
1758629550000|2025-09-23 12:12:30|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|32
1758629560000|2025-09-23 12:12:40||230.04||230.09||230.09||230.04|3
1758629570000|2025-09-23 12:12:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|12
1758629580000|2025-09-23 12:13:00|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|3
1758629590000|2025-09-23 12:13:10|||||||||10
1758629600000|2025-09-23 12:13:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1758629620000|2025-09-23 12:13:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|2
1758629630000|2025-09-23 12:13:50|230.27||230.27||230.27||230.22||0
1758629640000|2025-09-23 12:14:00|230.22||230.27||230.27||230.22||2
1758629650000|2025-09-23 12:14:10|230.22||230.27||230.27||230.22||0
1758629660000|2025-09-23 12:14:20|230.22||230.22||230.22||230.22||0
1758629670000|2025-09-23 12:14:30||230.09||230.14||230.14||230.09|18
1758629680000|2025-09-23 12:14:40|230.27||230.27||230.27||230.27||16
1758629690000|2025-09-23 12:14:50||230.19||230.19||230.19||230.14|0
1758629700000|2025-09-23 12:15:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|0
1758629730000|2025-09-23 12:15:30|||||||||1
1758629760000|2025-09-23 12:16:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|49
1758629770000|2025-09-23 12:16:10||230.19||230.24||230.24||230.19|7
1758629780000|2025-09-23 12:16:20||230.19||230.24||230.24||230.19|3
1758629790000|2025-09-23 12:16:30||230.19||230.19||230.19||230.19|1
1758629800000|2025-09-23 12:16:40|230.27||230.32||230.32||230.27||6
1758629810000|2025-09-23 12:16:50|230.37|230.24|230.37|230.24|230.37|230.29|230.37|230.24|63
1758629820000|2025-09-23 12:17:00||230.29||230.24||230.29||230.24|7
1758629840000|2025-09-23 12:17:20||230.29||230.24||230.29||230.24|20
1758629850000|2025-09-23 12:17:30|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|0
1758629860000|2025-09-23 12:17:40|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|9
1758629870000|2025-09-23 12:17:50|230.32||230.32||230.32||230.32||0
1758629880000|2025-09-23 12:18:00|230.37||230.37||230.37||230.37||8
1758629890000|2025-09-23 12:18:10|230.32|230.29|230.37|230.24|230.37|230.29|230.32|230.24|2
1758629900000|2025-09-23 12:18:20|230.32||230.37||230.37||230.32||0
1758629910000|2025-09-23 12:18:30|230.32||230.32||230.32||230.32||8
1758629930000|2025-09-23 12:18:50|230.37||230.37||230.37||230.37||26
1758629940000|2025-09-23 12:19:00||230.29||230.24||230.29||230.24|1
1758629950000|2025-09-23 12:19:10||230.29||230.24||230.29||230.24|14
1758629960000|2025-09-23 12:19:20||230.29||230.29||230.29||230.29|0
1758629970000|2025-09-23 12:19:30||230.24||230.24||230.24||230.24|6
1758629980000|2025-09-23 12:19:40|230.32||230.37||230.37||230.32||1
1758629990000|2025-09-23 12:19:50||230.29||230.29||230.29||230.29|0
1758630000000|2025-09-23 12:20:00||230.24||230.29||230.29||230.24|14
1758630010000|2025-09-23 12:20:10||230.24||230.29||230.29||230.24|17
1758630020000|2025-09-23 12:20:20|||||||||10
1758630030000|2025-09-23 12:20:30|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.29|37
1758630040000|2025-09-23 12:20:40|230.37|230.34|230.37|230.29|230.37|230.34|230.37|230.29|39
1758630050000|2025-09-23 12:20:50|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|99
1758630060000|2025-09-23 12:21:00|230.37|230.19|230.32|230.19|230.37|230.19|230.32|230.19|4
1758630070000|2025-09-23 12:21:10|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|24
1758630080000|2025-09-23 12:21:20||230.24||230.19||230.24||230.19|0
1758630090000|2025-09-23 12:21:30||230.24||230.24||230.24||230.24|0
1758630100000|2025-09-23 12:21:40|230.27|230.19|230.27|230.19|230.27|230.24|230.27|230.19|0
1758630140000|2025-09-23 12:22:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|5
1758630150000|2025-09-23 12:22:30|230.27||230.27||230.27||230.22||19
1758630160000|2025-09-23 12:22:40|230.22||230.22||230.27||230.22||6
1758630180000|2025-09-23 12:23:00||230.09||230.09||230.09||230.09|4
1758630190000|2025-09-23 12:23:10|230.17|230.04|230.17|230.09|230.17|230.09|230.12|230.04|24
1758630230000|2025-09-23 12:23:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|6
1758630270000|2025-09-23 12:24:30|||||||||16
1758630290000|2025-09-23 12:24:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|25
1758630310000|2025-09-23 12:25:10|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|17
1758630320000|2025-09-23 12:25:20|230.22||230.27||230.27||230.22||1
1758630330000|2025-09-23 12:25:30|230.22||230.22||230.27||230.22||21
1758630340000|2025-09-23 12:25:40|230.27||230.27||230.27||230.22||0
1758630350000|2025-09-23 12:25:50|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|0
1758630360000|2025-09-23 12:26:00|230.22||230.27||230.27||230.22||2
1758630370000|2025-09-23 12:26:10||230.19||230.19||230.19||230.19|0
1758630380000|2025-09-23 12:26:20|||||||||3
1758630390000|2025-09-23 12:26:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|21
1758630400000|2025-09-23 12:26:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|17
1758630410000|2025-09-23 12:26:50|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|46
1758630420000|2025-09-23 12:27:00|230.42||230.37||230.42||230.37||0
1758630430000|2025-09-23 12:27:10|||||||||15
1758630460000|2025-09-23 12:27:40|230.42||230.42||230.42||230.37||4
1758630470000|2025-09-23 12:27:50|230.37||230.42||230.42||230.37||0
1758630480000|2025-09-23 12:28:00|230.37|230.34|230.37|230.29|230.42|230.34|230.37|230.29|2
1758630510000|2025-09-23 12:28:30|230.42||230.42||230.42||230.42||0
1758630520000|2025-09-23 12:28:40|230.37|230.34|230.37|230.29|230.37|230.34|230.37|230.29|18
1758630530000|2025-09-23 12:28:50|||||||||15
1758630540000|2025-09-23 12:29:00|230.42||230.37||230.42||230.37||3
1758630550000|2025-09-23 12:29:10|230.42||230.37||230.42||230.37||0
1758630570000|2025-09-23 12:29:30|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|8
1758630590000|2025-09-23 12:29:50|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|2
1758630600000|2025-09-23 12:30:00|230.42|230.29|230.37|230.24|230.42|230.29|230.32|230.24|3
1758630610000|2025-09-23 12:30:10|230.32||230.37||230.37||230.32||8
1758630620000|2025-09-23 12:30:20|230.32||230.32||230.32||230.32||0
1758630630000|2025-09-23 12:30:30|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|23
1758630640000|2025-09-23 12:30:40|230.32||230.32||230.32||230.32||1
1758630660000|2025-09-23 12:31:00|||||||||1
1758630670000|2025-09-23 12:31:10|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|16
1758630680000|2025-09-23 12:31:20|230.32|230.19|230.27|230.19|230.32|230.19|230.27|230.19|7
1758630700000|2025-09-23 12:31:40|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|5
1758630710000|2025-09-23 12:31:50|230.27||230.32||230.32||230.27||53
1758630720000|2025-09-23 12:32:00|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|1
1758630730000|2025-09-23 12:32:10|230.27|230.14|230.27|230.14|230.32|230.14|230.22|230.14|17
1758630740000|2025-09-23 12:32:20|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.14|0
1758630750000|2025-09-23 12:32:30||230.14||230.19||230.19||230.14|0
1758630780000|2025-09-23 12:33:00|230.32||230.32||230.32||230.27||7
1758630790000|2025-09-23 12:33:10||230.24||230.24||230.24||230.24|0
1758630810000|2025-09-23 12:33:30|||||||||10
1758630830000|2025-09-23 12:33:50|||||||||16
1758630840000|2025-09-23 12:34:00|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|10
1758630850000|2025-09-23 12:34:10|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.19|13
1758630860000|2025-09-23 12:34:20||230.19||230.24||230.24||230.19|20
1758630890000|2025-09-23 12:34:50|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|13
1758630900000|2025-09-23 12:35:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|51
1758630920000|2025-09-23 12:35:20||230.14||230.14||230.14||230.14|3
1758630930000|2025-09-23 12:35:30||230.19||230.14||230.19||230.14|0
1758630940000|2025-09-23 12:35:40|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|6
1758630950000|2025-09-23 12:35:50|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|0
1758630960000|2025-09-23 12:36:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|38
1758630990000|2025-09-23 12:36:30|230.22|230.04|230.17|230.04|230.22|230.04|230.12|230.04|14
1758631000000|2025-09-23 12:36:40|230.12||230.17||230.17||230.12||0
1758631010000|2025-09-23 12:36:50|230.12||230.12||230.12||230.12||0
1758631020000|2025-09-23 12:37:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|229.99|16
1758631030000|2025-09-23 12:37:10|230.07|229.94|230.07|229.94|230.07|229.94|230.02|229.94|265
1758631040000|2025-09-23 12:37:20|230.02||230.02||230.02||230.02||3
1758631050000|2025-09-23 12:37:30|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|23
1758631060000|2025-09-23 12:37:40|229.97||229.97||229.97||229.97||5
1758631070000|2025-09-23 12:37:50|229.92||229.97||229.97||229.92||0
1758631080000|2025-09-23 12:38:00|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|2
1758631090000|2025-09-23 12:38:10|229.97||230.02||230.02||229.97||0
1758631100000|2025-09-23 12:38:20|229.97||229.97||229.97||229.97||0
1758631120000|2025-09-23 12:38:40||229.84||229.84||229.84||229.84|13
1758631130000|2025-09-23 12:38:50|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.84|0
1758631150000|2025-09-23 12:39:10||229.84||229.89||229.89||229.84|1
1758631160000|2025-09-23 12:39:20||229.84||229.89||229.89||229.84|0
1758631180000|2025-09-23 12:39:40|||||||||1
1758631220000|2025-09-23 12:40:20|230.02||229.97||230.02||229.97||19
1758631230000|2025-09-23 12:40:30||229.84||229.84||229.84||229.84|0
1758631240000|2025-09-23 12:40:40|229.92||229.92||229.92||229.92||12
1758631250000|2025-09-23 12:40:50|229.97||229.92||229.97||229.92||0
1758631260000|2025-09-23 12:41:00|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1758631270000|2025-09-23 12:41:10|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|1
1758631280000|2025-09-23 12:41:20|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|42
1758631290000|2025-09-23 12:41:30|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|1
1758631300000|2025-09-23 12:41:40|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|0
1758631310000|2025-09-23 12:41:50|229.77||229.77||229.82||229.77||14
1758631320000|2025-09-23 12:42:00|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|7
1758631330000|2025-09-23 12:42:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1758631340000|2025-09-23 12:42:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|45
1758631350000|2025-09-23 12:42:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|230
1758631370000|2025-09-23 12:42:50|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|84
1758631380000|2025-09-23 12:43:00|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|0
1758631390000|2025-09-23 12:43:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|18
1758631400000|2025-09-23 12:43:20||229.49||229.49||229.49||229.49|2
1758631410000|2025-09-23 12:43:30|229.57||229.62||229.62||229.57||4
1758631420000|2025-09-23 12:43:40|229.67|229.54|229.67|229.59|229.67|229.59|229.67|229.49|12
1758631430000|2025-09-23 12:43:50|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|102
1758631440000|2025-09-23 12:44:00|229.72||229.67||229.72||229.67||0
1758631450000|2025-09-23 12:44:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1758631480000|2025-09-23 12:44:40|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|4
1758631490000|2025-09-23 12:44:50|229.67||229.67||229.67||229.67||0
1758631500000|2025-09-23 12:45:00|229.72||229.72||229.72||229.72||2
1758631510000|2025-09-23 12:45:10|229.67||229.72||229.72||229.67||15
1758631520000|2025-09-23 12:45:20|229.67|229.64|229.72|229.64|229.77|229.64|229.67|229.64|0
1758631530000|2025-09-23 12:45:30|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|0
1758631540000|2025-09-23 12:45:40|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|0
1758631550000|2025-09-23 12:45:50||229.69||229.64||229.69||229.64|5
1758631560000|2025-09-23 12:46:00|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|4
1758631570000|2025-09-23 12:46:10|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|4
1758631580000|2025-09-23 12:46:20|229.77|229.59|229.72|229.64|229.77|229.64|229.67|229.59|0
1758631590000|2025-09-23 12:46:30|229.77||229.77||229.77||229.77||0
1758631600000|2025-09-23 12:46:40|229.72||229.72||229.72||229.72||0
1758631610000|2025-09-23 12:46:50||229.59||229.59||229.59||229.59|15
1758631630000|2025-09-23 12:47:10|229.67||229.67||229.72||229.67||0
1758631640000|2025-09-23 12:47:20|229.72||229.67||229.72||229.67||0
1758631680000|2025-09-23 12:48:00|229.72||229.67||229.72||229.67||3
1758631690000|2025-09-23 12:48:10||229.54||229.54||229.59||229.54|4
1758631700000|2025-09-23 12:48:20||229.59||229.59||229.59||229.59|0
1758631710000|2025-09-23 12:48:30|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|14
1758631720000|2025-09-23 12:48:40|229.62||229.62||229.62||229.62||0
1758631730000|2025-09-23 12:48:50|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|2
1758631740000|2025-09-23 12:49:00|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|0
1758631750000|2025-09-23 12:49:10||229.49||229.49||229.49||229.49|31
1758631760000|2025-09-23 12:49:20|229.57|229.44|229.57|229.44|229.57|229.44|229.52|229.44|117
1758631770000|2025-09-23 12:49:30|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|0
1758631780000|2025-09-23 12:49:40||229.49||229.49||229.49||229.44|0
1758631800000|2025-09-23 12:50:00|||||||||14
1758631810000|2025-09-23 12:50:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|8
1758631820000|2025-09-23 12:50:20|229.67||229.62||229.67||229.62||2
1758631840000|2025-09-23 12:50:40|229.67||229.67||229.67||229.67||1
1758631850000|2025-09-23 12:50:50|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|0
1758631860000|2025-09-23 12:51:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|18
1758631870000|2025-09-23 12:51:10||229.59||229.64||229.64||229.59|6
1758631890000|2025-09-23 12:51:30|229.77||229.72||229.77||229.72||6
1758631900000|2025-09-23 12:51:40|||||||||9
1758631910000|2025-09-23 12:51:50|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|19
1758631920000|2025-09-23 12:52:00|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|2
1758631930000|2025-09-23 12:52:10|229.77|229.79|229.92|229.79|229.92|229.79|229.77|229.79|260
1758631940000|2025-09-23 12:52:20|229.87||229.87||229.92||229.87||0
1758631950000|2025-09-23 12:52:30|||||||||12
1758631960000|2025-09-23 12:52:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1758631980000|2025-09-23 12:53:00|229.97||229.92||229.97||229.92||25
1758631990000|2025-09-23 12:53:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1758632000000|2025-09-23 12:53:20|230.02||230.02||230.02||229.97||0
1758632020000|2025-09-23 12:53:40||229.94||229.94||229.94||229.94|0
1758632060000|2025-09-23 12:54:20||229.89||229.94||229.94||229.89|34
1758632080000|2025-09-23 12:54:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1758632090000|2025-09-23 12:54:50|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|25
1758632100000|2025-09-23 12:55:00|229.97||229.97||229.97||229.97||4
1758632140000|2025-09-23 12:55:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|82
1758632160000|2025-09-23 12:56:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|22
1758632170000|2025-09-23 12:56:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|14
1758632180000|2025-09-23 12:56:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1758632190000|2025-09-23 12:56:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|66
1758632220000|2025-09-23 12:57:00|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|150
1758632250000|2025-09-23 12:57:30||229.69||229.69||229.69||229.69|4
1758632260000|2025-09-23 12:57:40||229.74||229.74||229.74||229.74|0
1758632290000|2025-09-23 12:58:10|229.92|229.79|229.92|229.79|229.92|229.79|229.87|229.79|61
1758632300000|2025-09-23 12:58:20|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1758632310000|2025-09-23 12:58:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1758632320000|2025-09-23 12:58:40|230.02||230.02||230.02||230.02||5
1758632330000|2025-09-23 12:58:50|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|1
1758632340000|2025-09-23 12:59:00||229.94||229.89||229.94||229.89|2
1758632350000|2025-09-23 12:59:10|229.97||229.97||229.97||229.97||0
1758632360000|2025-09-23 12:59:20|230.02||230.02||230.02||229.97||0
1758632370000|2025-09-23 12:59:30|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|17
1758632380000|2025-09-23 12:59:40|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|4
1758632390000|2025-09-23 12:59:50|230.07||230.07||230.07||230.07||1
1758632400000|2025-09-23 13:00:00||229.99||229.99||229.99||229.94|1
1758632410000|2025-09-23 13:00:10|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|71
1758632420000|2025-09-23 13:00:20||229.94||229.94||229.94||229.89|0
1758632460000|2025-09-23 13:01:00|230.12|230.04|230.22|230.14|230.22|230.14|230.12|230.04|106
1758632470000|2025-09-23 13:01:10|||||||||21
1758632480000|2025-09-23 13:01:20|||||||||10
1758632500000|2025-09-23 13:01:40|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|123
1758632510000|2025-09-23 13:01:50|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|2
1758632520000|2025-09-23 13:02:00||230.04||230.09||230.09||230.04|1
1758632530000|2025-09-23 13:02:10|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|15
1758632540000|2025-09-23 13:02:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|31
1758632550000|2025-09-23 13:02:30|230.37||230.37||230.37||230.37||22
1758632560000|2025-09-23 13:02:40||230.29||230.29||230.29||230.29|0
1758632570000|2025-09-23 13:02:50|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|9
1758632580000|2025-09-23 13:03:00|230.32|230.29|230.27|230.19|230.32|230.29|230.27|230.19|58
1758632590000|2025-09-23 13:03:10|||||||||5
1758632600000|2025-09-23 13:03:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|0
1758632610000|2025-09-23 13:03:30||230.19||230.24||230.24||230.19|6
1758632620000|2025-09-23 13:03:40||230.19||230.24||230.24||230.19|0
1758632640000|2025-09-23 13:04:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|6
1758632650000|2025-09-23 13:04:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1758632670000|2025-09-23 13:04:30||230.19||230.24||230.24||230.19|10
1758632680000|2025-09-23 13:04:40|||||||||14
1758632690000|2025-09-23 13:04:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1758632700000|2025-09-23 13:05:00|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|9
1758632710000|2025-09-23 13:05:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|3
1758632740000|2025-09-23 13:05:40|||||||||4
1758632770000|2025-09-23 13:06:10|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|57
1758632780000|2025-09-23 13:06:20|230.32||230.32||230.32||230.32||9
1758632790000|2025-09-23 13:06:30|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|2
1758632800000|2025-09-23 13:06:40|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|0
1758632820000|2025-09-23 13:07:00|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|0
1758632830000|2025-09-23 13:07:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|2
1758632850000|2025-09-23 13:07:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1758632870000|2025-09-23 13:07:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|0
1758632880000|2025-09-23 13:08:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|18
1758632890000|2025-09-23 13:08:10|||||||||1
1758632910000|2025-09-23 13:08:30|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|24
1758632920000|2025-09-23 13:08:40|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|19
1758632930000|2025-09-23 13:08:50|230.27|230.24|230.27|230.19|230.32|230.24|230.27|230.19|0
1758632940000|2025-09-23 13:09:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|6
1758632950000|2025-09-23 13:09:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1758632960000|2025-09-23 13:09:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|15
1758632980000|2025-09-23 13:09:40|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|2
1758632990000|2025-09-23 13:09:50|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|25
1758633000000|2025-09-23 13:10:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|0
1758633010000|2025-09-23 13:10:10|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|8
1758633040000|2025-09-23 13:10:40|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|56
1758633060000|2025-09-23 13:11:00|230.42|230.34|230.47|230.34|230.47|230.39|230.42|230.34|5
1758633070000|2025-09-23 13:11:10||230.39||230.39||230.39||230.39|13
1758633080000|2025-09-23 13:11:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1758633090000|2025-09-23 13:11:30|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|171
1758633120000|2025-09-23 13:12:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1758633130000|2025-09-23 13:12:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|44
1758633140000|2025-09-23 13:12:20|||||||||8
1758633160000|2025-09-23 13:12:40||230.14||230.19||230.19||230.14|3
1758633170000|2025-09-23 13:12:50|||||||||17
1758633190000|2025-09-23 13:13:10|||||||||72
1758633210000|2025-09-23 13:13:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|7
1758633220000|2025-09-23 13:13:40|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.24|42
1758633250000|2025-09-23 13:14:10|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|35
1758633260000|2025-09-23 13:14:20|||||||||1
1758633270000|2025-09-23 13:14:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|7
1758633280000|2025-09-23 13:14:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|107
1758633300000|2025-09-23 13:15:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|25
1758633310000|2025-09-23 13:15:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|121
1758633320000|2025-09-23 13:15:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1758633340000|2025-09-23 13:15:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1758633350000|2025-09-23 13:15:50|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|80
1758633360000|2025-09-23 13:16:00|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|14
1758633370000|2025-09-23 13:16:10|230.27||230.27||230.27||230.27||0
1758633400000|2025-09-23 13:16:40|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|15
1758633410000|2025-09-23 13:16:50||230.14||230.14||230.14||230.14|0
1758633420000|2025-09-23 13:17:00|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.14|0
1758633460000|2025-09-23 13:17:40|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|70
1758633470000|2025-09-23 13:17:50||230.09||230.09||230.09||230.09|195
1758633480000|2025-09-23 13:18:00|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.09|6
1758633490000|2025-09-23 13:18:10||230.09||230.14||230.14||230.09|0
1758633510000|2025-09-23 13:18:30|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|6
1758633520000|2025-09-23 13:18:40|230.27|230.19|230.22|230.14|230.32|230.19|230.22|230.09|118
1758633530000|2025-09-23 13:18:50|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|0
1758633540000|2025-09-23 13:19:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|25
1758633570000|2025-09-23 13:19:30|||||||||3
1758633580000|2025-09-23 13:19:40|230.32|230.14|230.27|230.19|230.32|230.19|230.27|230.14|1
1758633600000|2025-09-23 13:20:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|26
1758633620000|2025-09-23 13:20:20|||||||||10
1758633650000|2025-09-23 13:20:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|27
1758633660000|2025-09-23 13:21:00|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.39|5
1758633670000|2025-09-23 13:21:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|11
1758633690000|2025-09-23 13:21:30|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|8
1758633700000|2025-09-23 13:21:40||230.44||230.44||230.44||230.44|0
1758633710000|2025-09-23 13:21:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|0
1758633730000|2025-09-23 13:22:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|16
1758633740000|2025-09-23 13:22:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|19
1758633750000|2025-09-23 13:22:30|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.44|0
1758633770000|2025-09-23 13:22:50|||||||||47
1758633780000|2025-09-23 13:23:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|16
1758633790000|2025-09-23 13:23:10|||||||||1
1758633800000|2025-09-23 13:23:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|1
1758633810000|2025-09-23 13:23:30|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|288
1758633820000|2025-09-23 13:23:40|230.67||230.67||230.67||230.62||0
1758633830000|2025-09-23 13:23:50|230.62||230.62||230.67||230.62||0
1758633840000|2025-09-23 13:24:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|16
1758633850000|2025-09-23 13:24:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|2
1758633860000|2025-09-23 13:24:20||230.59||230.59||230.59||230.59|0
1758633870000|2025-09-23 13:24:30|230.77|230.64|230.77|230.64|230.77|230.69|230.77|230.64|22
1758633880000|2025-09-23 13:24:40|230.72|230.69|230.72|230.64|230.72|230.69|230.72|230.64|0
1758633900000|2025-09-23 13:25:00|||||||||34
1758633910000|2025-09-23 13:25:10|||||||||13
1758633920000|2025-09-23 13:25:20|||||||||1
1758633950000|2025-09-23 13:25:50|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|23
1758633990000|2025-09-23 13:26:30|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|19
1758634000000|2025-09-23 13:26:40||230.59||230.59||230.64||230.59|16
1758634010000|2025-09-23 13:26:50|230.67|230.64|230.72|230.59|230.72|230.64|230.67|230.59|4
1758634020000|2025-09-23 13:27:00|230.67|230.64|230.67|230.59|230.72|230.64|230.67|230.59|1
1758634030000|2025-09-23 13:27:10|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|93
1758634050000|2025-09-23 13:27:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|9
1758634060000|2025-09-23 13:27:40|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.54|1
1758634090000|2025-09-23 13:28:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|15
1758634110000|2025-09-23 13:28:30|230.67|230.59|230.72|230.59|230.72|230.64|230.67|230.59|0
1758634120000|2025-09-23 13:28:40|230.67||230.67||230.67||230.67||0
1758634150000|2025-09-23 13:29:10|||||||||14
1758634160000|2025-09-23 13:29:20|||||||||19
1758634180000|2025-09-23 13:29:40|||||||||2
1758634190000|2025-09-23 13:29:50|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|66
1758634200000|2025-09-23 13:30:00|230.62|230.59|230.72|230.59|230.72|230.64|230.62|230.54|117
1758634210000|2025-09-23 13:30:10|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.59|5
1758634220000|2025-09-23 13:30:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|51
1758634230000|2025-09-23 13:30:30|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|20
1758634240000|2025-09-23 13:30:40|230.62|230.59|230.62|230.49|230.67|230.59|230.57|230.49|15
1758634250000|2025-09-23 13:30:50|230.67|230.54|230.67|230.59|230.67|230.59|230.67|230.54|42
1758634260000|2025-09-23 13:31:00|230.72|230.64|230.82|230.74|230.82|230.74|230.72|230.64|125
1758634270000|2025-09-23 13:31:10|230.77|230.69|230.72|230.64|230.77|230.74|230.72|230.64|1836
1758634280000|2025-09-23 13:31:20|230.77|230.79|230.87|230.79|230.87|230.79|230.72|230.79|321
1758634290000|2025-09-23 13:31:30||230.74||230.79||230.79||230.74|0
1758634300000|2025-09-23 13:31:40|230.92|230.74|230.87|230.74|230.92|230.79|230.87|230.74|57
1758634310000|2025-09-23 13:31:50|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|15
1758634320000|2025-09-23 13:32:00|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|0
1758634330000|2025-09-23 13:32:10|230.87|230.74|230.87|230.79|230.92|230.79|230.87|230.69|232
1758634340000|2025-09-23 13:32:20||230.74||230.79||230.79||230.74|0
1758634350000|2025-09-23 13:32:30|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|4
1758634360000|2025-09-23 13:32:40|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.74|362
1758634370000|2025-09-23 13:32:50|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|170
1758634380000|2025-09-23 13:33:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|95
1758634390000|2025-09-23 13:33:10||230.84||230.84||230.89||230.84|0
1758634400000|2025-09-23 13:33:20|230.92|230.89|230.97|230.89|230.97|230.89|230.92|230.84|0
1758634410000|2025-09-23 13:33:30|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|23
1758634420000|2025-09-23 13:33:40|231.02|230.84|231.02|230.94|231.02|230.94|231.02|230.84|19
1758634430000|2025-09-23 13:33:50|230.97|230.89|230.97|230.89|231.02|230.94|230.97|230.89|0
1758634440000|2025-09-23 13:34:00|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|145
1758634450000|2025-09-23 13:34:10|230.97|230.84|230.97|230.89|230.97|230.89|230.92|230.84|22
1758634460000|2025-09-23 13:34:20|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|0
1758634470000|2025-09-23 13:34:30||230.89||230.94||230.94||230.89|4
1758634480000|2025-09-23 13:34:40|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|17
1758634490000|2025-09-23 13:34:50|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|1
1758634500000|2025-09-23 13:35:00||230.94||230.94||230.94||230.89|0
1758634510000|2025-09-23 13:35:10|||||||||14
1758634520000|2025-09-23 13:35:20|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|8
1758634530000|2025-09-23 13:35:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.84|16
1758634540000|2025-09-23 13:35:40|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|14
1758634550000|2025-09-23 13:35:50|230.87|230.74|230.87|230.74|230.87|230.74|230.82|230.74|11
1758634560000|2025-09-23 13:36:00|230.82|230.79|230.92|230.84|230.92|230.84|230.82|230.74|34
1758634570000|2025-09-23 13:36:10|230.97||230.92||230.97||230.92||2
1758634580000|2025-09-23 13:36:20|230.97|230.89|230.97|230.84|230.97|230.89|230.92|230.84|2
1758634590000|2025-09-23 13:36:30|230.92||230.97||230.97||230.92||4
1758634600000|2025-09-23 13:36:40|230.92||230.92||230.97||230.92||0
1758634610000|2025-09-23 13:36:50|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|18
1758634620000|2025-09-23 13:37:00||230.84||230.84||230.84||230.79|1
1758634630000|2025-09-23 13:37:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|1
1758634640000|2025-09-23 13:37:20|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.69|39
1758634650000|2025-09-23 13:37:30|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|0
1758634660000|2025-09-23 13:37:40||230.79||230.79||230.79||230.79|0
1758634670000|2025-09-23 13:37:50||230.74||230.74||230.79||230.74|0
1758634680000|2025-09-23 13:38:00||230.79||230.79||230.79||230.74|7
1758634690000|2025-09-23 13:38:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|15
1758634700000|2025-09-23 13:38:20|230.97|230.79|230.92|230.84|230.97|230.84|230.92|230.79|3
1758634710000|2025-09-23 13:38:30|230.97||230.97||230.97||230.97||1
1758634720000|2025-09-23 13:38:40|230.92|230.89|230.97|230.89|230.97|230.89|230.92|230.84|1
1758634740000|2025-09-23 13:39:00|231.02||230.97||231.02||230.97||3
1758634760000|2025-09-23 13:39:20|||||||||14
1758634770000|2025-09-23 13:39:30|230.92|230.84|230.87|230.79|230.92|230.89|230.87|230.79|2
1758634780000|2025-09-23 13:39:40|||||||||31
1758634790000|2025-09-23 13:39:50|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|21
1758634800000|2025-09-23 13:40:00|230.87|230.74|230.82|230.74|230.87|230.74|230.82|230.74|64
1758634810000|2025-09-23 13:40:10|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|17
1758634820000|2025-09-23 13:40:20|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.89|150
1758634830000|2025-09-23 13:40:30||230.84||230.89||230.89||230.84|1
1758634840000|2025-09-23 13:40:40||230.84||230.84||230.89||230.84|0
1758634850000|2025-09-23 13:40:50|230.92|230.79|230.87|230.79|230.92|230.79|230.87|230.79|13
1758634860000|2025-09-23 13:41:00|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|4
1758634870000|2025-09-23 13:41:10||230.89||230.89||230.89||230.89|0
1758634900000|2025-09-23 13:41:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.79|19
1758634910000|2025-09-23 13:41:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|29
1758634920000|2025-09-23 13:42:00|230.92|230.84|230.92|230.84|230.92|230.89|230.92|230.84|2
1758634930000|2025-09-23 13:42:10|230.97|230.89|230.97|230.84|230.97|230.89|230.92|230.84|24
1758634940000|2025-09-23 13:42:20|230.92|230.79|230.87|230.79|230.92|230.84|230.87|230.79|3
1758634950000|2025-09-23 13:42:30|||||||||36
1758634960000|2025-09-23 13:42:40|||||||||1
1758634970000|2025-09-23 13:42:50|230.92||230.87||230.92||230.87||10
1758634980000|2025-09-23 13:43:00|230.92||230.87||230.92||230.87||10
1758634990000|2025-09-23 13:43:10|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|67
1758635000000|2025-09-23 13:43:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|15
1758635010000|2025-09-23 13:43:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|0
1758635020000|2025-09-23 13:43:40|230.82||230.82||230.82||230.77||3
1758635050000|2025-09-23 13:44:10||230.74||230.74||230.74||230.69|0
1758635060000|2025-09-23 13:44:20|230.87||230.87||230.87||230.87||2
1758635070000|2025-09-23 13:44:30|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.69|7
1758635080000|2025-09-23 13:44:40||230.74||230.69||230.74||230.69|9
1758635090000|2025-09-23 13:44:50||230.74||230.74||230.74||230.74|0
1758635100000|2025-09-23 13:45:00|230.87||230.82||230.87||230.82||50
1758635110000|2025-09-23 13:45:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|6
1758635120000|2025-09-23 13:45:20|230.82|230.74|230.82|230.69|230.82|230.74|230.82|230.69|4
1758635130000|2025-09-23 13:45:30||230.74||230.69||230.74||230.69|2
1758635140000|2025-09-23 13:45:40|230.87|230.74|230.87|230.74|230.87|230.74|230.82|230.69|7
1758635150000|2025-09-23 13:45:50|230.82|230.69|230.82|230.74|230.82|230.74|230.82|230.69|4
1758635160000|2025-09-23 13:46:00|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|10
1758635170000|2025-09-23 13:46:10||230.79||230.79||230.79||230.74|1
1758635180000|2025-09-23 13:46:20||230.74||230.79||230.79||230.74|0
1758635190000|2025-09-23 13:46:30||230.74||230.79||230.79||230.74|12
1758635200000|2025-09-23 13:46:40|||||||||28
1758635210000|2025-09-23 13:46:50|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.69|1
1758635220000|2025-09-23 13:47:00||230.74||230.74||230.74||230.69|0
1758635230000|2025-09-23 13:47:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|56
1758635240000|2025-09-23 13:47:20|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|5
1758635250000|2025-09-23 13:47:30||230.79||230.79||230.79||230.79|0
1758635260000|2025-09-23 13:47:40|||||||||1
1758635270000|2025-09-23 13:47:50|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|6
1758635280000|2025-09-23 13:48:00|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|8
1758635290000|2025-09-23 13:48:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|16
1758635300000|2025-09-23 13:48:20|||||||||23
1758635310000|2025-09-23 13:48:30|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|35
1758635320000|2025-09-23 13:48:40|230.87||230.87||230.87||230.87||0
1758635340000|2025-09-23 13:49:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|6
1758635350000|2025-09-23 13:49:10|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|12
1758635370000|2025-09-23 13:49:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|102
1758635380000|2025-09-23 13:49:40|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|19
1758635390000|2025-09-23 13:49:50|||||||||2
1758635410000|2025-09-23 13:50:10|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|31
1758635420000|2025-09-23 13:50:20||230.79||230.74||230.79||230.74|1
1758635430000|2025-09-23 13:50:30|230.82||230.82||230.87||230.82||2
1758635440000|2025-09-23 13:50:40|||||||||12
1758635450000|2025-09-23 13:50:50|||||||||2
1758635460000|2025-09-23 13:51:00|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.74|20
1758635470000|2025-09-23 13:51:10|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|78
1758635480000|2025-09-23 13:51:20|230.82||230.77||230.82||230.77||10
1758635490000|2025-09-23 13:51:30|||||||||2
1758635500000|2025-09-23 13:51:40|||||||||5
1758635510000|2025-09-23 13:51:50|230.72|230.64|230.72|230.59|230.72|230.64|230.67|230.59|21
1758635520000|2025-09-23 13:52:00|230.67|230.64|230.72|230.59|230.72|230.64|230.67|230.59|27
1758635530000|2025-09-23 13:52:10|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.59|3
1758635540000|2025-09-23 13:52:20|230.77|230.69|230.77|230.64|230.77|230.69|230.77|230.64|15
1758635550000|2025-09-23 13:52:30|230.72|230.59|230.72|230.64|230.77|230.64|230.72|230.59|28
1758635560000|2025-09-23 13:52:40|230.67|230.59|230.67|230.59|230.67|230.64|230.67|230.59|2
1758635570000|2025-09-23 13:52:50|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|51
1758635580000|2025-09-23 13:53:00|||||||||19
1758635590000|2025-09-23 13:53:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|43
1758635600000|2025-09-23 13:53:20|230.47|230.39|230.47|230.39|230.47|230.44|230.47|230.39|19
1758635610000|2025-09-23 13:53:30|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|0
1758635620000|2025-09-23 13:53:40|||||||||3
1758635630000|2025-09-23 13:53:50|||||||||18
1758635640000|2025-09-23 13:54:00|230.37|230.29|230.32|230.24|230.37|230.34|230.32|230.24|23
1758635650000|2025-09-23 13:54:10||230.19||230.24||230.24||230.19|2
1758635660000|2025-09-23 13:54:20|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|12
1758635670000|2025-09-23 13:54:30|230.42|230.24|230.37|230.29|230.42|230.29|230.37|230.24|4
1758635680000|2025-09-23 13:54:40|||||||||2
1758635690000|2025-09-23 13:54:50||230.24||230.29||230.29||230.24|4
1758635700000|2025-09-23 13:55:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|10
1758635710000|2025-09-23 13:55:10|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.24|90
1758635730000|2025-09-23 13:55:30|||||||||2
1758635740000|2025-09-23 13:55:40|||||||||44
1758635750000|2025-09-23 13:55:50|||||||||3
1758635760000|2025-09-23 13:56:00|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|46
1758635770000|2025-09-23 13:56:10|||||||||3
1758635780000|2025-09-23 13:56:20|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|31
1758635790000|2025-09-23 13:56:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|8
1758635800000|2025-09-23 13:56:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|149
1758635820000|2025-09-23 13:57:00|||||||||197
1758635830000|2025-09-23 13:57:10|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|70
1758635840000|2025-09-23 13:57:20|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|5
1758635850000|2025-09-23 13:57:30|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|413
1758635860000|2025-09-23 13:57:40|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|42
1758635870000|2025-09-23 13:57:50|||||||||241
1758635880000|2025-09-23 13:58:00|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|224
1758635890000|2025-09-23 13:58:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1758635900000|2025-09-23 13:58:20|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|95
1758635910000|2025-09-23 13:58:30|230.32|230.29|230.37|230.24|230.37|230.29|230.32|230.24|5
1758635920000|2025-09-23 13:58:40|230.32|230.19|230.27|230.19|230.32|230.19|230.27|230.19|31
1758635930000|2025-09-23 13:58:50|||||||||9
1758635940000|2025-09-23 13:59:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|20
1758635950000|2025-09-23 13:59:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1758635960000|2025-09-23 13:59:20||230.14||230.19||230.19||230.14|11
1758635970000|2025-09-23 13:59:30|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.14|349
1758635980000|2025-09-23 13:59:40|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.19|13
1758635990000|2025-09-23 13:59:50|230.32||230.27||230.32||230.27||18
1758636000000|2025-09-23 14:00:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1758636020000|2025-09-23 14:00:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|15
1758636030000|2025-09-23 14:00:30|||||||||49
1758636040000|2025-09-23 14:00:40|230.22|230.14|230.12|230.04|230.22|230.14|230.12|230.04|1
1758636050000|2025-09-23 14:00:50|230.17|229.99|230.07|229.99|230.17|229.99|230.07|229.99|35
1758636060000|2025-09-23 14:01:00|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|45
1758636070000|2025-09-23 14:01:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|2
1758636090000|2025-09-23 14:01:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|8
1758636100000|2025-09-23 14:01:40|230.32|230.24|230.27|230.14|230.32|230.24|230.27|230.14|5
1758636110000|2025-09-23 14:01:50||230.19||230.19||230.19||230.19|0
1758636120000|2025-09-23 14:02:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1758636130000|2025-09-23 14:02:10|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|9
1758636140000|2025-09-23 14:02:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|4
1758636150000|2025-09-23 14:02:30|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|109
1758636170000|2025-09-23 14:02:50|||||||||2
1758636180000|2025-09-23 14:03:00|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|25
1758636190000|2025-09-23 14:03:10||230.14||230.14||230.14||230.14|0
1758636200000|2025-09-23 14:03:20|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|1
1758636210000|2025-09-23 14:03:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|27
1758636220000|2025-09-23 14:03:40||229.99||230.04||230.04||229.99|0
1758636230000|2025-09-23 14:03:50|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|26
1758636240000|2025-09-23 14:04:00|230.12|230.04|230.12|230.04|230.12|230.04|230.07|230.04|11
1758636270000|2025-09-23 14:04:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|3
1758636300000|2025-09-23 14:05:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|13
1758636320000|2025-09-23 14:05:20|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|174
1758636330000|2025-09-23 14:05:30||230.29||230.24||230.29||230.24|8
1758636340000|2025-09-23 14:05:40||230.29||230.29||230.29||230.24|1
1758636350000|2025-09-23 14:05:50|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|21
1758636360000|2025-09-23 14:06:00|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|49
1758636380000|2025-09-23 14:06:20|230.32||230.27||230.32||230.27||8
1758636390000|2025-09-23 14:06:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|14
1758636400000|2025-09-23 14:06:40|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|3
1758636410000|2025-09-23 14:06:50|230.12||230.12||230.12||230.12||0
1758636420000|2025-09-23 14:07:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|51
1758636430000|2025-09-23 14:07:10||230.04||230.04||230.09||230.04|9
1758636440000|2025-09-23 14:07:20|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|22
1758636450000|2025-09-23 14:07:30|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|7
1758636460000|2025-09-23 14:07:40|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|22
1758636470000|2025-09-23 14:07:50|230.12||230.12||230.12||230.12||0
1758636480000|2025-09-23 14:08:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|1
1758636500000|2025-09-23 14:08:20|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|25
1758636510000|2025-09-23 14:08:30|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|0
1758636540000|2025-09-23 14:09:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|39
1758636550000|2025-09-23 14:09:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|38
1758636560000|2025-09-23 14:09:20|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.19|0
1758636570000|2025-09-23 14:09:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|8
1758636580000|2025-09-23 14:09:40||230.19||230.19||230.24||230.19|14
1758636590000|2025-09-23 14:09:50||230.24||230.24||230.24||230.24|0
1758636600000|2025-09-23 14:10:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|23
1758636610000|2025-09-23 14:10:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|255
1758636630000|2025-09-23 14:10:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|3
1758636650000|2025-09-23 14:10:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|51
1758636660000|2025-09-23 14:11:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|0
1758636680000|2025-09-23 14:11:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|2
1758636690000|2025-09-23 14:11:30||230.44||230.44||230.49||230.44|22
1758636700000|2025-09-23 14:11:40|230.52||230.52||230.57||230.52||0
1758636710000|2025-09-23 14:11:50|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|14
1758636730000|2025-09-23 14:12:10|230.57||230.57||230.57||230.52||1
1758636740000|2025-09-23 14:12:20|230.52||230.52||230.52||230.52||0
1758636760000|2025-09-23 14:12:40|||||||||3
1758636770000|2025-09-23 14:12:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|2
1758636780000|2025-09-23 14:13:00||230.34||230.39||230.39||230.34|15
1758636810000|2025-09-23 14:13:30|||||||||1
1758636840000|2025-09-23 14:14:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|29
1758636850000|2025-09-23 14:14:10|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|15
1758636860000|2025-09-23 14:14:20|230.42||230.42||230.47||230.42||0
1758636880000|2025-09-23 14:14:40|230.47||230.42||230.47||230.42||65
1758636900000|2025-09-23 14:15:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1758636910000|2025-09-23 14:15:10|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|10
1758636930000|2025-09-23 14:15:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|20
1758636940000|2025-09-23 14:15:40|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|2
1758636950000|2025-09-23 14:15:50|230.52||230.52||230.52||230.52||0
1758636970000|2025-09-23 14:16:10|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|23
1758636980000|2025-09-23 14:16:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1758637000000|2025-09-23 14:16:40|230.67|230.49|230.67|230.54|230.67|230.59|230.67|230.49|6
1758637010000|2025-09-23 14:16:50||230.59||230.54||230.59||230.54|2
1758637020000|2025-09-23 14:17:00|230.62|230.59|230.62|230.54|230.67|230.59|230.62|230.54|13
1758637050000|2025-09-23 14:17:30|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|5
1758637060000|2025-09-23 14:17:40|230.67||230.62||230.67||230.62||0
1758637070000|2025-09-23 14:17:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|29
1758637080000|2025-09-23 14:18:00|230.62|230.54|230.67|230.54|230.67|230.59|230.62|230.54|5
1758637090000|2025-09-23 14:18:10||230.59||230.59||230.59||230.54|0
1758637100000|2025-09-23 14:18:20|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|0
1758637110000|2025-09-23 14:18:30|230.72|230.54|230.67|230.54|230.72|230.54|230.67|230.54|0
1758637120000|2025-09-23 14:18:40||230.59||230.54||230.59||230.54|0
1758637140000|2025-09-23 14:19:00|230.62|230.49|230.57|230.49|230.62|230.49|230.57|230.49|53
1758637150000|2025-09-23 14:19:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|2
1758637160000|2025-09-23 14:19:20||230.49||230.49||230.49||230.49|0
1758637170000|2025-09-23 14:19:30|230.57|230.44|230.57|230.44|230.57|230.44|230.52|230.44|2
1758637180000|2025-09-23 14:19:40|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|0
1758637190000|2025-09-23 14:19:50|||||||||14
1758637200000|2025-09-23 14:20:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|0
1758637210000|2025-09-23 14:20:10||230.44||230.49||230.49||230.44|0
1758637220000|2025-09-23 14:20:20|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|2
1758637230000|2025-09-23 14:20:30||230.49||230.44||230.49||230.44|0
1758637240000|2025-09-23 14:20:40|230.52|230.49|230.62|230.49|230.62|230.49|230.52|230.49|86
1758637250000|2025-09-23 14:20:50||230.54||230.54||230.54||230.54|0
1758637300000|2025-09-23 14:21:40|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|18
1758637310000|2025-09-23 14:21:50|230.57|230.54|230.67|230.54|230.67|230.59|230.57|230.54|24
1758637320000|2025-09-23 14:22:00||230.59||230.59||230.59||230.59|0
1758637330000|2025-09-23 14:22:10|230.72||230.67||230.72||230.67||0
1758637340000|2025-09-23 14:22:20|230.72||230.72||230.72||230.67||0
1758637350000|2025-09-23 14:22:30|230.77|230.64|230.77|230.64|230.77|230.64|230.72|230.64|2
1758637360000|2025-09-23 14:22:40|230.72||230.72||230.72||230.72||0
1758637400000|2025-09-23 14:23:20|||||||||15
1758637430000|2025-09-23 14:23:50||230.59||230.64||230.64||230.59|13
1758637440000|2025-09-23 14:24:00|230.77||230.72||230.77||230.72||47
1758637480000|2025-09-23 14:24:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|17
1758637490000|2025-09-23 14:24:50|230.72||230.72||230.72||230.72||15
1758637500000|2025-09-23 14:25:00|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.59|27
1758637520000|2025-09-23 14:25:20|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|20
1758637530000|2025-09-23 14:25:30|230.67||230.67||230.67||230.67||0
1758637540000|2025-09-23 14:25:40|230.72||230.67||230.72||230.67||1
1758637560000|2025-09-23 14:26:00|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.64|15
1758637580000|2025-09-23 14:26:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|13
1758637590000|2025-09-23 14:26:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|16
1758637610000|2025-09-23 14:26:50|230.67|230.59|230.72|230.64|230.77|230.64|230.67|230.59|15
1758637620000|2025-09-23 14:27:00|230.77||230.72||230.77||230.72||1
1758637630000|2025-09-23 14:27:10|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|16
1758637640000|2025-09-23 14:27:20|230.77||230.72||230.77||230.72||0
1758637650000|2025-09-23 14:27:30|230.77||230.72||230.77||230.72||0
1758637660000|2025-09-23 14:27:40|230.77||230.72||230.77||230.72||0
1758637670000|2025-09-23 14:27:50|230.77||230.77||230.77||230.72||0
1758637680000|2025-09-23 14:28:00|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|0
1758637710000|2025-09-23 14:28:30|230.82||230.77||230.82||230.77||14
1758637720000|2025-09-23 14:28:40|||||||||3
1758637730000|2025-09-23 14:28:50|||||||||1
1758637760000|2025-09-23 14:29:20|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|39
1758637770000|2025-09-23 14:29:30|230.82|230.64|230.82|230.74|230.82|230.74|230.77|230.64|3
1758637820000|2025-09-23 14:30:20|||||||||18
1758637830000|2025-09-23 14:30:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|30
1758637840000|2025-09-23 14:30:40||230.74||230.74||230.79||230.74|20
1758637850000|2025-09-23 14:30:50|230.82||230.82||230.82||230.82||0
1758637870000|2025-09-23 14:31:10|||||||||2
1758637880000|2025-09-23 14:31:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|0
1758637890000|2025-09-23 14:31:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|5
1758637910000|2025-09-23 14:31:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|21
1758637920000|2025-09-23 14:32:00|230.72|230.64|230.77|230.64|230.77|230.69|230.72|230.64|17
1758637930000|2025-09-23 14:32:10|230.82|230.69|230.82|230.69|230.82|230.69|230.77|230.69|0
1758637940000|2025-09-23 14:32:20|230.77||230.77||230.82||230.77||0
1758637950000|2025-09-23 14:32:30|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.74|0
1758637960000|2025-09-23 14:32:40||230.69||230.74||230.74||230.69|6
1758637970000|2025-09-23 14:32:50|||||||||9
1758637980000|2025-09-23 14:33:00|230.87||230.82||230.87||230.82||14
1758637990000|2025-09-23 14:33:10|230.87||230.82||230.87||230.82||2
1758638020000|2025-09-23 14:33:40|230.77|230.64|230.77|230.69|230.77|230.69|230.77|230.64|33
1758638030000|2025-09-23 14:33:50|||||||||2
1758638040000|2025-09-23 14:34:00|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|2
1758638050000|2025-09-23 14:34:10|230.77||230.82||230.82||230.77||0
1758638060000|2025-09-23 14:34:20|230.77||230.77||230.82||230.77||0
1758638070000|2025-09-23 14:34:30|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|1
1758638080000|2025-09-23 14:34:40|230.72||230.72||230.72||230.72||0
1758638090000|2025-09-23 14:34:50||230.59||230.64||230.64||230.59|15
1758638100000|2025-09-23 14:35:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|4
1758638120000|2025-09-23 14:35:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|14
1758638140000|2025-09-23 14:35:40|230.77|230.69|230.77|230.64|230.77|230.69|230.77|230.64|0
1758638150000|2025-09-23 14:35:50|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.69|2
1758638160000|2025-09-23 14:36:00|||||||||3
1758638170000|2025-09-23 14:36:10||230.64||230.69||230.69||230.64|69
1758638200000|2025-09-23 14:36:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|45
1758638230000|2025-09-23 14:37:10|||||||||15
1758638240000|2025-09-23 14:37:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|32
1758638250000|2025-09-23 14:37:30|||||||||2
1758638270000|2025-09-23 14:37:50|||||||||240
1758638280000|2025-09-23 14:38:00|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|64
1758638300000|2025-09-23 14:38:20|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|3
1758638310000|2025-09-23 14:38:30||230.79||230.74||230.79||230.74|0
1758638320000|2025-09-23 14:38:40||230.79||230.79||230.79||230.79|0
1758638340000|2025-09-23 14:39:00|||||||||19
1758638350000|2025-09-23 14:39:10|230.92||230.87||230.92||230.87||8
1758638370000|2025-09-23 14:39:30|230.92||230.92||230.92||230.92||1
1758638380000|2025-09-23 14:39:40||230.84||230.84||230.84||230.84|0
1758638400000|2025-09-23 14:40:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|24
1758638410000|2025-09-23 14:40:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|16
1758638420000|2025-09-23 14:40:20|231.02||231.02||231.02||231.02||18
1758638430000|2025-09-23 14:40:30||230.94||230.94||230.94||230.89|0
1758638440000|2025-09-23 14:40:40|||||||||13
1758638450000|2025-09-23 14:40:50|||||||||2
1758638480000|2025-09-23 14:41:20|||||||||1
1758638490000|2025-09-23 14:41:30|||||||||2
1758638500000|2025-09-23 14:41:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|44
1758638540000|2025-09-23 14:42:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|29
1758638550000|2025-09-23 14:42:30|231.12|231.04|231.12|231.04|231.12|231.04|231.07|231.04|19
1758638580000|2025-09-23 14:43:00|||||||||10
1758638590000|2025-09-23 14:43:10|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|34
1758638610000|2025-09-23 14:43:30|||||||||47
1758638620000|2025-09-23 14:43:40|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|289
1758638630000|2025-09-23 14:43:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|9
1758638640000|2025-09-23 14:44:00|231.17||231.12||231.17||231.12||62
1758638650000|2025-09-23 14:44:10|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|9
1758638660000|2025-09-23 14:44:20|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|0
1758638670000|2025-09-23 14:44:30||231.09||231.09||231.09||231.04|0
1758638690000|2025-09-23 14:44:50|231.22||231.22||231.22||231.17||0
1758638710000|2025-09-23 14:45:10|231.17||231.17||231.17||231.17||0
1758638720000|2025-09-23 14:45:20|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|289
1758638740000|2025-09-23 14:45:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|32
1758638770000|2025-09-23 14:46:10|||||||||24
1758638790000|2025-09-23 14:46:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|21
1758638800000|2025-09-23 14:46:40|||||||||2
1758638810000|2025-09-23 14:46:50|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|34
1758638820000|2025-09-23 14:47:00||231.24||231.24||231.24||231.24|0
1758638850000|2025-09-23 14:47:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|103
1758638880000|2025-09-23 14:48:00|||||||||34
1758638900000|2025-09-23 14:48:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|118
1758638910000|2025-09-23 14:48:30|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|14
1758638920000|2025-09-23 14:48:40|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|6
1758638940000|2025-09-23 14:49:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|55
1758638950000|2025-09-23 14:49:10|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|1
1758638960000|2025-09-23 14:49:20|231.32||231.32||231.32||231.32||15
1758639010000|2025-09-23 14:50:10|231.37||231.32||231.37||231.32||3
1758639020000|2025-09-23 14:50:20|231.37||231.32||231.37||231.32||0
1758639030000|2025-09-23 14:50:30|231.37||231.32||231.37||231.32||0
1758639040000|2025-09-23 14:50:40|231.37|231.19|231.27|231.19|231.37|231.19|231.27|231.19|46
1758639070000|2025-09-23 14:51:10|||||||||14
1758639080000|2025-09-23 14:51:20|231.32||231.27||231.32||231.27||4
1758639090000|2025-09-23 14:51:30|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|1
1758639100000|2025-09-23 14:51:40|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|1
1758639110000|2025-09-23 14:51:50|231.37|231.24|231.32|231.24|231.37|231.24|231.32|231.24|1
1758639120000|2025-09-23 14:52:00|231.37||231.32||231.37||231.32||0
1758639140000|2025-09-23 14:52:20|||||||||2
1758639160000|2025-09-23 14:52:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|32
1758639170000|2025-09-23 14:52:50|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|78
1758639180000|2025-09-23 14:53:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|46
1758639190000|2025-09-23 14:53:10|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|3
1758639240000|2025-09-23 14:54:00|||||||||5
1758639250000|2025-09-23 14:54:10|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|87
1758639260000|2025-09-23 14:54:20|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|26
1758639270000|2025-09-23 14:54:30|231.27||231.22||231.27||231.22||0
1758639280000|2025-09-23 14:54:40|231.27||231.22||231.27||231.22||14
1758639300000|2025-09-23 14:55:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|7
1758639310000|2025-09-23 14:55:10|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|0
1758639330000|2025-09-23 14:55:30|||||||||15
1758639340000|2025-09-23 14:55:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|57
1758639370000|2025-09-23 14:56:10||231.09||231.14||231.14||231.09|5
1758639380000|2025-09-23 14:56:20|231.17|231.09|231.17|231.09|231.17|231.14|231.17|231.09|15
1758639390000|2025-09-23 14:56:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|2
1758639450000|2025-09-23 14:57:30|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|9
1758639460000|2025-09-23 14:57:40|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|3
1758639470000|2025-09-23 14:57:50|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|0
1758639480000|2025-09-23 14:58:00|||||||||14
1758639490000|2025-09-23 14:58:10|||||||||1
1758639500000|2025-09-23 14:58:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|2
1758639510000|2025-09-23 14:58:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|2
1758639520000|2025-09-23 14:58:40|231.17||231.12||231.17||231.12||2
1758639530000|2025-09-23 14:58:50|231.17||231.17||231.17||231.17||1
1758639540000|2025-09-23 14:59:00||231.09||231.09||231.09||231.09|0
1758639560000|2025-09-23 14:59:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|21
1758639570000|2025-09-23 14:59:30|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|50
1758639580000|2025-09-23 14:59:40|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|2
1758639600000|2025-09-23 15:00:00|231.17|231.09|231.07|230.99|231.17|231.09|231.07|230.99|75
1758639610000|2025-09-23 15:00:10|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|1
1758639620000|2025-09-23 15:00:20||231.04||230.99||231.04||230.99|5
1758639630000|2025-09-23 15:00:30|231.07||231.07||231.12||231.07||19
1758639650000|2025-09-23 15:00:50|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|6
1758639660000|2025-09-23 15:01:00|||||||||1
1758639670000|2025-09-23 15:01:10|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|117
1758639680000|2025-09-23 15:01:20|231.07|231.04|231.07|230.99|231.07|231.04|231.07|230.99|0
1758639690000|2025-09-23 15:01:30|231.12|230.94|231.12|230.99|231.12|230.99|231.12|230.94|9
1758639700000|2025-09-23 15:01:40|231.07|230.94|231.07|230.99|231.12|230.99|231.07|230.94|0
1758639710000|2025-09-23 15:01:50||230.94||230.99||230.99||230.94|2
1758639720000|2025-09-23 15:02:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|1
1758639730000|2025-09-23 15:02:10||230.99||230.99||230.99||230.99|0
1758639740000|2025-09-23 15:02:20|231.07|231.04|231.07|230.94|231.07|231.04|231.07|230.94|4
1758639750000|2025-09-23 15:02:30|231.02||231.02||231.02||231.02||15
1758639760000|2025-09-23 15:02:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|7
1758639780000|2025-09-23 15:03:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|15
1758639790000|2025-09-23 15:03:10|231.07||231.07||231.07||231.07||15
1758639800000|2025-09-23 15:03:20|231.02|230.89|230.97|230.89|231.02|230.89|230.97|230.89|6
1758639820000|2025-09-23 15:03:40|||||||||1
1758639830000|2025-09-23 15:03:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.79|4
1758639840000|2025-09-23 15:04:00|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|260
1758639850000|2025-09-23 15:04:10||230.84||230.79||230.84||230.79|0
1758639860000|2025-09-23 15:04:20||230.84||230.84||230.84||230.79|2
1758639870000|2025-09-23 15:04:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|2
1758639880000|2025-09-23 15:04:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|16
1758639890000|2025-09-23 15:04:50|230.97||230.97||230.97||230.92||0
1758639900000|2025-09-23 15:05:00||230.89||230.89||230.89||230.89|3
1758639910000|2025-09-23 15:05:10|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|6
1758639920000|2025-09-23 15:05:20|230.97||230.97||231.02||230.97||0
1758639930000|2025-09-23 15:05:30|231.02||231.02||231.02||230.97||25
1758639940000|2025-09-23 15:05:40|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|0
1758639960000|2025-09-23 15:06:00||230.89||230.94||230.94||230.89|20
1758639990000|2025-09-23 15:06:30|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|33
1758640000000|2025-09-23 15:06:40|231.02||231.07||231.07||231.02||0
1758640010000|2025-09-23 15:06:50|231.02||231.02||231.07||231.02||0
1758640020000|2025-09-23 15:07:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|7
1758640040000|2025-09-23 15:07:20|||||||||71
1758640050000|2025-09-23 15:07:30|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|78
1758640060000|2025-09-23 15:07:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|11
1758640070000|2025-09-23 15:07:50||230.84||230.84||230.84||230.84|3
1758640080000|2025-09-23 15:08:00||230.89||230.89||230.89||230.89|0
1758640090000|2025-09-23 15:08:10|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|2
1758640110000|2025-09-23 15:08:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|35
1758640120000|2025-09-23 15:08:40|||||||||3
1758640130000|2025-09-23 15:08:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|4
1758640140000|2025-09-23 15:09:00|||||||||1
1758640150000|2025-09-23 15:09:10|||||||||7
1758640170000|2025-09-23 15:09:30|||||||||20
1758640180000|2025-09-23 15:09:40|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|111
1758640190000|2025-09-23 15:09:50|230.87|230.79|230.82|230.74|230.92|230.79|230.82|230.74|74
1758640200000|2025-09-23 15:10:00|230.87||230.82||230.87||230.82||18
1758640210000|2025-09-23 15:10:10||230.69||230.69||230.74||230.69|5
1758640220000|2025-09-23 15:10:20|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.69|41
1758640240000|2025-09-23 15:10:40|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|5
1758640250000|2025-09-23 15:10:50|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|3
1758640260000|2025-09-23 15:11:00|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|331
1758640290000|2025-09-23 15:11:30||230.64||230.69||230.69||230.64|42
1758640300000|2025-09-23 15:11:40|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.74|24
1758640320000|2025-09-23 15:12:00|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|10
1758640330000|2025-09-23 15:12:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|5
1758640350000|2025-09-23 15:12:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|4
1758640360000|2025-09-23 15:12:40|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|11
1758640380000|2025-09-23 15:13:00|230.77||230.72||230.77||230.72||6
1758640390000|2025-09-23 15:13:10|230.77||230.72||230.77||230.72||6
1758640400000|2025-09-23 15:13:20|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.69|14
1758640410000|2025-09-23 15:13:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|59
1758640430000|2025-09-23 15:13:50|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|101
1758640440000|2025-09-23 15:14:00|230.77|230.64|230.72|230.64|230.77|230.64|230.72|230.64|14
1758640450000|2025-09-23 15:14:10|||||||||11
1758640480000|2025-09-23 15:14:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|8
1758640500000|2025-09-23 15:15:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|53
1758640510000|2025-09-23 15:15:10||230.59||230.64||230.64||230.59|4
1758640520000|2025-09-23 15:15:20||230.59||230.59||230.64||230.59|27
1758640530000|2025-09-23 15:15:30|230.67|230.64|230.67|230.59|230.72|230.64|230.67|230.59|6
1758640540000|2025-09-23 15:15:40|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.64|2
1758640550000|2025-09-23 15:15:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|3
1758640590000|2025-09-23 15:16:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|62
1758640600000|2025-09-23 15:16:40|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|15
1758640620000|2025-09-23 15:17:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|6
1758640630000|2025-09-23 15:17:10|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.44|137
1758640640000|2025-09-23 15:17:20|230.57|230.49|230.57|230.44|230.57|230.49|230.52|230.44|312
1758640650000|2025-09-23 15:17:30|230.52|230.49|230.62|230.49|230.62|230.54|230.52|230.49|27
1758640660000|2025-09-23 15:17:40|230.57|230.54|230.62|230.54|230.67|230.54|230.57|230.49|41
1758640670000|2025-09-23 15:17:50|230.67||230.67||230.67||230.62||108
1758640680000|2025-09-23 15:18:00||230.59||230.59||230.59||230.59|100
1758640690000|2025-09-23 15:18:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|121
1758640700000|2025-09-23 15:18:20|||||||||100
1758640710000|2025-09-23 15:18:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|131
1758640720000|2025-09-23 15:18:40|230.72|230.64|230.77|230.64|230.77|230.69|230.72|230.64|113
1758640730000|2025-09-23 15:18:50|230.72|230.69|230.72|230.59|230.72|230.69|230.67|230.59|211
1758640740000|2025-09-23 15:19:00||230.64||230.64||230.64||230.64|0
1758640750000|2025-09-23 15:19:10|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|20
1758640760000|2025-09-23 15:19:20|230.67|230.54|230.67|230.59|230.72|230.59|230.62|230.54|114
1758640770000|2025-09-23 15:19:30|230.62|230.54|230.57|230.49|230.67|230.59|230.57|230.49|129
1758640780000|2025-09-23 15:19:40|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|26
1758640790000|2025-09-23 15:19:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|23
1758640800000|2025-09-23 15:20:00|||||||||1
1758640810000|2025-09-23 15:20:10|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|90
1758640820000|2025-09-23 15:20:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|20
1758640830000|2025-09-23 15:20:30|||||||||40
1758640840000|2025-09-23 15:20:40|230.77||230.72||230.77||230.72||54
1758640850000|2025-09-23 15:20:50|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|106
1758640860000|2025-09-23 15:21:00|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|59
1758640870000|2025-09-23 15:21:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|474
1758640880000|2025-09-23 15:21:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|22
1758640890000|2025-09-23 15:21:30|||||||||14
1758640900000|2025-09-23 15:21:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|40
1758640910000|2025-09-23 15:21:50|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|55
1758640920000|2025-09-23 15:22:00|||||||||19
1758640930000|2025-09-23 15:22:10|230.67|230.59|230.72|230.59|230.72|230.64|230.67|230.59|31
1758640940000|2025-09-23 15:22:20|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.59|15
1758640990000|2025-09-23 15:23:10|||||||||1
1758641000000|2025-09-23 15:23:20|||||||||51
1758641010000|2025-09-23 15:23:30|||||||||2
1758641020000|2025-09-23 15:23:40|||||||||6
1758641030000|2025-09-23 15:23:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|69
1758641040000|2025-09-23 15:24:00|||||||||159
1758641050000|2025-09-23 15:24:10|||||||||6
1758641060000|2025-09-23 15:24:20|||||||||2
1758641070000|2025-09-23 15:24:30|||||||||46
1758641080000|2025-09-23 15:24:40|230.72|230.64|230.77|230.64|230.77|230.69|230.72|230.64|33
1758641090000|2025-09-23 15:24:50|230.72||230.72||230.72||230.72||40
1758641100000|2025-09-23 15:25:00|230.77|230.69|230.72|230.59|230.77|230.69|230.72|230.59|52
1758641110000|2025-09-23 15:25:10||230.64||230.64||230.64||230.64|17
1758641120000|2025-09-23 15:25:20|230.67|230.59|230.67|230.59|230.67|230.64|230.67|230.59|2
1758641140000|2025-09-23 15:25:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|54
1758641150000|2025-09-23 15:25:50|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|46
1758641160000|2025-09-23 15:26:00|230.57|230.49|230.57|230.49|230.57|230.54|230.57|230.49|5
1758641170000|2025-09-23 15:26:10|||||||||6
1758641180000|2025-09-23 15:26:20|||||||||3
1758641190000|2025-09-23 15:26:30|||||||||4
1758641200000|2025-09-23 15:26:40|||||||||5
1758641210000|2025-09-23 15:26:50|||||||||2
1758641220000|2025-09-23 15:27:00|||||||||212
1758641230000|2025-09-23 15:27:10|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|211
1758641240000|2025-09-23 15:27:20||230.34||230.39||230.39||230.34|81
1758641250000|2025-09-23 15:27:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|75
1758641260000|2025-09-23 15:27:40|||||||||2
1758641270000|2025-09-23 15:27:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|54
1758641280000|2025-09-23 15:28:00|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|107
1758641290000|2025-09-23 15:28:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|3
1758641300000|2025-09-23 15:28:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|67
1758641310000|2025-09-23 15:28:30|||||||||26
1758641320000|2025-09-23 15:28:40|||||||||22
1758641330000|2025-09-23 15:28:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|94
1758641340000|2025-09-23 15:29:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|89
1758641350000|2025-09-23 15:29:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|67
1758641370000|2025-09-23 15:29:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|69
1758641380000|2025-09-23 15:29:40|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|35
1758641390000|2025-09-23 15:29:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|46
1758641400000|2025-09-23 15:30:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|214
1758641410000|2025-09-23 15:30:10||230.24||230.29||230.29||230.24|130
1758641420000|2025-09-23 15:30:20|||||||||30
1758641430000|2025-09-23 15:30:30|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|133
1758641440000|2025-09-23 15:30:40|||||||||3
1758641450000|2025-09-23 15:30:50|||||||||16
1758641460000|2025-09-23 15:31:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|49
1758641470000|2025-09-23 15:31:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|242
1758641480000|2025-09-23 15:31:20||230.24||230.29||230.29||230.24|140
1758641490000|2025-09-23 15:31:30|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|144
1758641500000|2025-09-23 15:31:40|230.27|230.19|230.27|230.19|230.27|230.24|230.27|230.19|79
1758641510000|2025-09-23 15:31:50|||||||||185
1758641520000|2025-09-23 15:32:00|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|103
1758641530000|2025-09-23 15:32:10|||||||||24
1758641540000|2025-09-23 15:32:20|230.22|230.14|230.22|230.14|230.22|230.19|230.22|230.14|88
1758641550000|2025-09-23 15:32:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|354
1758641560000|2025-09-23 15:32:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|92
1758641570000|2025-09-23 15:32:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|68
1758641580000|2025-09-23 15:33:00|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|246
1758641590000|2025-09-23 15:33:10|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|63
1758641600000|2025-09-23 15:33:20|||||||||89
1758641610000|2025-09-23 15:33:30|||||||||91
1758641620000|2025-09-23 15:33:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|123
1758641630000|2025-09-23 15:33:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|121
1758641640000|2025-09-23 15:34:00|||||||||167
1758641650000|2025-09-23 15:34:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|25
1758641660000|2025-09-23 15:34:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|49
1758641670000|2025-09-23 15:34:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|104
1758641680000|2025-09-23 15:34:40|230.22|230.14|230.32|230.19|230.32|230.19|230.22|230.09|203
1758641690000|2025-09-23 15:34:50|230.27|230.24|230.22|230.14|230.37|230.24|230.22|230.09|637
1758641700000|2025-09-23 15:35:00||230.09||230.14||230.14||230.09|102
1758641710000|2025-09-23 15:35:10|230.27|230.19|230.27|230.19|230.32|230.19|230.22|230.14|210
1758641720000|2025-09-23 15:35:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|81
1758641730000|2025-09-23 15:35:30|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|95
1758641740000|2025-09-23 15:35:40|230.37|230.24|230.37|230.24|230.37|230.24|230.32|230.24|26
1758641750000|2025-09-23 15:35:50||230.29||230.29||230.29||230.29|63
1758641760000|2025-09-23 15:36:00|||||||||30
1758641770000|2025-09-23 15:36:10|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|165
1758641780000|2025-09-23 15:36:20|||||||||2
1758641790000|2025-09-23 15:36:30|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|350
1758641830000|2025-09-23 15:37:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|8
1758641840000|2025-09-23 15:37:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|261
1758641850000|2025-09-23 15:37:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|25
1758641860000|2025-09-23 15:37:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|29
1758641870000|2025-09-23 15:37:50|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|38
1758641880000|2025-09-23 15:38:00||230.29||230.29||230.29||230.29|0
1758641910000|2025-09-23 15:38:30|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|89
1758641920000|2025-09-23 15:38:40||230.39||230.34||230.39||230.34|0
1758641930000|2025-09-23 15:38:50|230.42||230.42||230.42||230.42||180
1758641940000|2025-09-23 15:39:00|230.47||230.42||230.47||230.42||6
1758641980000|2025-09-23 15:39:40|||||||||1
1758642000000|2025-09-23 15:40:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|271
1758642010000|2025-09-23 15:40:10|||||||||5
1758642020000|2025-09-23 15:40:20||230.24||230.24||230.29||230.24|0
1758642030000|2025-09-23 15:40:30|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.19|0
1758642040000|2025-09-23 15:40:40|230.37||230.37||230.37||230.32||82
1758642060000|2025-09-23 15:41:00|230.32||230.32||230.37||230.32||1
1758642080000|2025-09-23 15:41:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|15
1758642090000|2025-09-23 15:41:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|43
1758642100000|2025-09-23 15:41:40|||||||||3
1758642110000|2025-09-23 15:41:50||230.19||230.24||230.24||230.19|10
1758642120000|2025-09-23 15:42:00||230.19||230.19||230.24||230.19|0
1758642130000|2025-09-23 15:42:10|230.27||230.27||230.27||230.27||0
1758642140000|2025-09-23 15:42:20||230.14||230.14||230.14||230.14|0
1758642160000|2025-09-23 15:42:40||230.19||230.19||230.19||230.19|0
1758642170000|2025-09-23 15:42:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|37
1758642220000|2025-09-23 15:43:40|230.37||230.37||230.37||230.37||50
1758642230000|2025-09-23 15:43:50|230.32||230.37||230.37||230.32||0
1758642240000|2025-09-23 15:44:00|230.32||230.37||230.37||230.32||0
1758642250000|2025-09-23 15:44:10|230.42|230.29|230.42|230.34|230.42|230.34|230.42|230.29|60
1758642260000|2025-09-23 15:44:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|8
1758642270000|2025-09-23 15:44:30|||||||||2
1758642280000|2025-09-23 15:44:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1758642290000|2025-09-23 15:44:50|||||||||2
1758642300000|2025-09-23 15:45:00|||||||||1366
1758642310000|2025-09-23 15:45:10|230.47||230.47||230.47||230.42||1
1758642320000|2025-09-23 15:45:20||230.39||230.39||230.39||230.34|1
1758642330000|2025-09-23 15:45:30|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|23
1758642350000|2025-09-23 15:45:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|68
1758642390000|2025-09-23 15:46:30|230.52|230.34|230.52|230.44|230.52|230.44|230.52|230.34|187
1758642400000|2025-09-23 15:46:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|13
1758642420000|2025-09-23 15:47:00|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|6
1758642430000|2025-09-23 15:47:10||230.39||230.39||230.39||230.39|0
1758642470000|2025-09-23 15:47:50||230.34||230.39||230.39||230.34|3
1758642480000|2025-09-23 15:48:00||230.34||230.34||230.34||230.34|0
1758642490000|2025-09-23 15:48:10||230.39||230.39||230.39||230.39|0
1758642500000|2025-09-23 15:48:20||230.34||230.39||230.39||230.34|0
1758642510000|2025-09-23 15:48:30|||||||||1500
1758642520000|2025-09-23 15:48:40|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|60
1758642530000|2025-09-23 15:48:50||230.39||230.39||230.39||230.39|0
1758642540000|2025-09-23 15:49:00||230.34||230.39||230.39||230.34|1
1758642550000|2025-09-23 15:49:10||230.34||230.39||230.39||230.34|0
1758642570000|2025-09-23 15:49:30||230.34||230.34||230.39||230.34|0
1758642590000|2025-09-23 15:49:50||230.39||230.39||230.39||230.34|0
1758642600000|2025-09-23 15:50:00|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|0
1758642610000|2025-09-23 15:50:10|230.42||230.42||230.42||230.42||0
1758642690000|2025-09-23 15:51:30||230.29||230.29||230.34||230.29|0
1758642700000|2025-09-23 15:51:40||230.34||230.34||230.34||230.29|0
1758642710000|2025-09-23 15:51:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1758642720000|2025-09-23 15:52:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|12
1758642740000|2025-09-23 15:52:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1758642750000|2025-09-23 15:52:30||230.24||230.24||230.24||230.24|4
1758642760000|2025-09-23 15:52:40|||||||||3000
1758642770000|2025-09-23 15:52:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|2334
1758642780000|2025-09-23 15:53:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|73
1758642810000|2025-09-23 15:53:30|||||||||1
1758642820000|2025-09-23 15:53:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|237
1758642850000|2025-09-23 15:54:10||230.29||230.29||230.34||230.29|18
1758642860000|2025-09-23 15:54:20||230.34||230.34||230.34||230.34|0
1758642900000|2025-09-23 15:55:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|28
1758642930000|2025-09-23 15:55:30|||||||||1
1758642950000|2025-09-23 15:55:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|66
1758642970000|2025-09-23 15:56:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|234
1758643030000|2025-09-23 15:57:10||230.34||230.39||230.39||230.34|10
1758643080000|2025-09-23 15:58:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|6
1758643100000|2025-09-23 15:58:20|230.47||230.47||230.47||230.47||1
1758643110000|2025-09-23 15:58:30|230.42||230.42||230.42||230.42||0
1758643120000|2025-09-23 15:58:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|5
1758643130000|2025-09-23 15:58:50|||||||||2
1758643140000|2025-09-23 15:59:00|||||||||3
1758643160000|2025-09-23 15:59:20|||||||||10
1758643170000|2025-09-23 15:59:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|285
1758643220000|2025-09-23 16:00:20||230.29||230.34||230.34||230.29|11
1758643230000|2025-09-23 16:00:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|4
1758643250000|2025-09-23 16:00:50|230.42||230.42||230.42||230.42||4
1758643270000|2025-09-23 16:01:10||230.34||230.34||230.34||230.34|0
1758643280000|2025-09-23 16:01:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1758643290000|2025-09-23 16:01:30|||||||||2
1758643300000|2025-09-23 16:01:40||230.24||230.24||230.29||230.24|1
1758643310000|2025-09-23 16:01:50||230.29||230.29||230.29||230.29|0
1758643340000|2025-09-23 16:02:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|2
1758643350000|2025-09-23 16:02:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|4
1758643380000|2025-09-23 16:03:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1758643490000|2025-09-23 16:04:50|||||||||1
1758643570000|2025-09-23 16:06:10||230.29||230.34||230.34||230.29|5
1758643580000|2025-09-23 16:06:20|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|2
1758643590000|2025-09-23 16:06:30||230.34||230.34||230.34||230.29|0
1758643600000|2025-09-23 16:06:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1758643650000|2025-09-23 16:07:30||230.24||230.24||230.24||230.24|0
1758643680000|2025-09-23 16:08:00||230.29||230.24||230.29||230.24|0
1758643700000|2025-09-23 16:08:20|230.32|230.29|230.37|230.24|230.37|230.29|230.32|230.24|0
1758643720000|2025-09-23 16:08:40|230.32||230.32||230.32||230.32||0
1758643730000|2025-09-23 16:08:50|||||||||3
1758643740000|2025-09-23 16:09:00||230.19||230.19||230.19||230.19|5
1758643750000|2025-09-23 16:09:10||230.24||230.24||230.24||230.24|0
1758643790000|2025-09-23 16:09:50|230.37||230.32||230.37||230.32||3
1758643800000|2025-09-23 16:10:00|230.37||230.32||230.37||230.32||0
1758643830000|2025-09-23 16:10:30|||||||||6
1758643850000|2025-09-23 16:10:50||230.19||230.24||230.24||230.19|2
1758643860000|2025-09-23 16:11:00|230.37||230.37||230.37||230.37||0
1758643900000|2025-09-23 16:11:40||230.29||230.24||230.29||230.24|0
1758643940000|2025-09-23 16:12:20|230.32||230.37||230.37||230.32||0
1758643950000|2025-09-23 16:12:30|230.32||230.37||230.37||230.32||0
1758643970000|2025-09-23 16:12:50|230.32||230.32||230.32||230.32||0
1758643980000|2025-09-23 16:13:00||230.19||230.24||230.24||230.19|110
1758644020000|2025-09-23 16:13:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1758644030000|2025-09-23 16:13:50||230.24||230.24||230.24||230.24|3
1758644040000|2025-09-23 16:14:00||230.29||230.29||230.29||230.29|0
1758644100000|2025-09-23 16:15:00|230.42||230.42||230.42||230.42||0
1758644110000|2025-09-23 16:15:10||230.34||230.29||230.34||230.29|4
1758644120000|2025-09-23 16:15:20|230.37||230.37||230.42||230.37||0
1758644160000|2025-09-23 16:16:00|230.42||230.37||230.42||230.37||0
1758644210000|2025-09-23 16:16:50|230.42||230.42||230.42||230.42||0
1758644220000|2025-09-23 16:17:00|230.37|230.34|230.42|230.29|230.42|230.34|230.37|230.29|3
1758644250000|2025-09-23 16:17:30||230.34||230.34||230.34||230.34|25
1758644310000|2025-09-23 16:18:30|||||||||2
1758644400000|2025-09-23 16:20:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|3
1758644410000|2025-09-23 16:20:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|49
1758644460000|2025-09-23 16:21:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|51
1758644470000|2025-09-23 16:21:10||230.44||230.44||230.44||230.44|85
1758644490000|2025-09-23 16:21:30||230.49||230.49||230.49||230.49|0
1758644520000|2025-09-23 16:22:00|230.62||230.57||230.62||230.57||0
1758644550000|2025-09-23 16:22:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|131
1758644580000|2025-09-23 16:23:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|86
1758644600000|2025-09-23 16:23:20||230.44||230.44||230.44||230.44|12
1758644610000|2025-09-23 16:23:30||230.49||230.44||230.49||230.44|7
1758644620000|2025-09-23 16:23:40||230.49||230.49||230.49||230.49|0
1758644660000|2025-09-23 16:24:20|||||||||1
1758644720000|2025-09-23 16:25:20|||||||||1
1758644750000|2025-09-23 16:25:50||230.44||230.49||230.49||230.44|0
1758644760000|2025-09-23 16:26:00||230.44||230.49||230.49||230.44|0
1758644770000|2025-09-23 16:26:10||230.44||230.49||230.49||230.44|0
1758644830000|2025-09-23 16:27:10|230.62||230.57||230.62||230.57||2
1758644920000|2025-09-23 16:28:40||230.44||230.44||230.44||230.44|4
1758644950000|2025-09-23 16:29:10|230.52|230.49|230.52|230.44|230.52|230.49|230.52|230.44|2
1758644990000|2025-09-23 16:29:50|||||||||6
1758645000000|2025-09-23 16:30:00|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|14
1758645010000|2025-09-23 16:30:10||230.49||230.49||230.49||230.44|0
1758645020000|2025-09-23 16:30:20||230.44||230.49||230.49||230.44|0
1758645050000|2025-09-23 16:30:50||230.44||230.49||230.49||230.44|1
1758645070000|2025-09-23 16:31:10||230.44||230.44||230.44||230.44|0
1758645080000|2025-09-23 16:31:20|230.52||230.57||230.57||230.52||0
1758645090000|2025-09-23 16:31:30||230.49||230.49||230.49||230.49|0
1758645160000|2025-09-23 16:32:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|48
1758645180000|2025-09-23 16:33:00||230.49||230.54||230.54||230.49|0
1758645220000|2025-09-23 16:33:40|230.67||230.67||230.67||230.67||0
1758645270000|2025-09-23 16:34:30||230.59||230.54||230.59||230.54|0
1758645290000|2025-09-23 16:34:50|230.62||230.62||230.62||230.62||0
1758645300000|2025-09-23 16:35:00|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|18
1758645310000|2025-09-23 16:35:10|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|10
1758645320000|2025-09-23 16:35:20|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|2
1758645330000|2025-09-23 16:35:30|230.57||230.62||230.62||230.57||0
1758645360000|2025-09-23 16:36:00|230.57||230.57||230.57||230.57||0
1758645370000|2025-09-23 16:36:10|230.62||230.62||230.62||230.62||0
1758645380000|2025-09-23 16:36:20|230.57||230.57||230.57||230.57||0
1758645390000|2025-09-23 16:36:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|0
1758645410000|2025-09-23 16:36:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|1
1758645420000|2025-09-23 16:37:00||230.44||230.49||230.49||230.44|8
1758645430000|2025-09-23 16:37:10||230.44||230.49||230.49||230.44|0
1758645440000|2025-09-23 16:37:20||230.44||230.49||230.49||230.44|0
1758645480000|2025-09-23 16:38:00|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|13
1758645520000|2025-09-23 16:38:40||230.49||230.49||230.49||230.49|0
1758645550000|2025-09-23 16:39:10|230.57||230.57||230.57||230.57||0
1758645570000|2025-09-23 16:39:30||230.44||230.44||230.44||230.44|0
1758645580000|2025-09-23 16:39:40||230.49||230.44||230.49||230.44|0
1758645590000|2025-09-23 16:39:50||230.49||230.49||230.49||230.49|0
1758645600000|2025-09-23 16:40:00|||||||||1
1758645610000|2025-09-23 16:40:10|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|0
1758645620000|2025-09-23 16:40:20|230.52||230.52||230.52||230.52||0
1758645630000|2025-09-23 16:40:30|230.57||230.52||230.57||230.52||0
1758645640000|2025-09-23 16:40:40|230.57||230.52||230.57||230.52||0
1758645670000|2025-09-23 16:41:10|230.57||230.57||230.57||230.57||0
1758645690000|2025-09-23 16:41:30||230.49||230.49||230.49||230.49|0
1758645750000|2025-09-23 16:42:30|230.62||230.62||230.62||230.62||0
1758645770000|2025-09-23 16:42:50||230.54||230.54||230.54||230.54|0
1758645780000|2025-09-23 16:43:00||230.49||230.49||230.49||230.49|0
1758645840000|2025-09-23 16:44:00|230.57||230.57||230.57||230.57||0
1758645930000|2025-09-23 16:45:30|||||||||1
1758645940000|2025-09-23 16:45:40|230.62|230.54|230.62|230.49|230.62|230.54|230.62|230.49|0
1758645960000|2025-09-23 16:46:00||230.54||230.49||230.54||230.49|0
1758646000000|2025-09-23 16:46:40||230.54||230.54||230.54||230.54|0
1758646010000|2025-09-23 16:46:50|230.67||230.67||230.67||230.67||0
1758646200000|2025-09-23 16:50:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|107
1758646240000|2025-09-23 16:50:40|||||||||63
1758646380000|2025-09-23 16:53:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|35
1758646390000|2025-09-23 16:53:10|230.72|230.54|230.72|230.64|230.72|230.64|230.72|230.54|41
1758646410000|2025-09-23 16:53:30|||||||||45
1758646430000|2025-09-23 16:53:50||230.59||230.64||230.64||230.59|7
1758646440000|2025-09-23 16:54:00||230.59||230.64||230.64||230.59|0
1758646490000|2025-09-23 16:54:50|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|7
1758646500000|2025-09-23 16:55:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|5
1758646520000|2025-09-23 16:55:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|11
1758646550000|2025-09-23 16:55:50||230.49||230.49||230.49||230.49|0
1758646560000|2025-09-23 16:56:00|230.57||230.57||230.57||230.57||0
1758646590000|2025-09-23 16:56:30|230.62|230.54|230.62|230.49|230.62|230.54|230.62|230.49|7
1758646620000|2025-09-23 16:57:00|230.57||230.62||230.62||230.57||0
1758646640000|2025-09-23 16:57:20|230.57||230.57||230.57||230.57||0
1758646650000|2025-09-23 16:57:30|230.62||230.62||230.62||230.57||0
1758646660000|2025-09-23 16:57:40|230.57||230.62||230.62||230.57||0
1758646670000|2025-09-23 16:57:50||230.54||230.54||230.54||230.54|0
1758646690000|2025-09-23 16:58:10|230.67||230.67||230.67||230.67||1
1758646700000|2025-09-23 16:58:20|230.62||230.62||230.62||230.62||0
1758646730000|2025-09-23 16:58:50||230.49||230.49||230.49||230.49|0
1758646760000|2025-09-23 16:59:20|230.57||230.57||230.57||230.57||0
1758646770000|2025-09-23 16:59:30|230.62||230.62||230.62||230.62||1
1758646800000|2025-09-23 17:00:00|230.67|230.54|230.62|230.54|230.67|230.54|230.62|230.54|0
1758646810000|2025-09-23 17:00:10|230.67||230.62||230.67||230.62||0
1758646830000|2025-09-23 17:00:30||230.49||230.49||230.49||230.49|2
1758646840000|2025-09-23 17:00:40|230.57||230.57||230.57||230.57||0
1758646860000|2025-09-23 17:01:00|230.62||230.62||230.62||230.62||0
1758646890000|2025-09-23 17:01:30|230.57||230.62||230.62||230.57||2
1758646930000|2025-09-23 17:02:10|230.57|230.44|230.57|230.44|230.57|230.44|230.57|230.44|0
1758646950000|2025-09-23 17:02:30||230.49||230.49||230.49||230.49|0
1758646980000|2025-09-23 17:03:00||230.44||230.44||230.44||230.44|0
1758647010000|2025-09-23 17:03:30||230.49||230.49||230.49||230.49|0
1758647030000|2025-09-23 17:03:50||230.44||230.44||230.44||230.44|0
1758647040000|2025-09-23 17:04:00|230.52||230.52||230.52||230.52||0
1758647120000|2025-09-23 17:05:20|230.57||230.57||230.57||230.57||1
1758647130000|2025-09-23 17:05:30||230.49||230.49||230.49||230.49|0
1758647140000|2025-09-23 17:05:40||230.44||230.44||230.49||230.44|4
1758647150000|2025-09-23 17:05:50||230.49||230.49||230.49||230.44|7
1758647160000|2025-09-23 17:06:00||230.44||230.49||230.49||230.44|0
1758647170000|2025-09-23 17:06:10||230.44||230.49||230.49||230.44|0
1758647200000|2025-09-23 17:06:40||230.44||230.44||230.44||230.44|0
1758647210000|2025-09-23 17:06:50||230.49||230.49||230.49||230.44|0
1758647220000|2025-09-23 17:07:00||230.44||230.44||230.49||230.44|1
1758647230000|2025-09-23 17:07:10||230.49||230.49||230.49||230.49|2
1758647270000|2025-09-23 17:07:50|230.62|230.44|230.62|230.54|230.62|230.54|230.62|230.44|81
1758647350000|2025-09-23 17:09:10|||||||||3
1758647360000|2025-09-23 17:09:20|230.67||230.62||230.67||230.62||0
1758647380000|2025-09-23 17:09:40|230.67||230.67||230.67||230.67||0
1758647400000|2025-09-23 17:10:00|230.62||230.62||230.67||230.62||0
1758647470000|2025-09-23 17:11:10||230.49||230.54||230.54||230.49|132
1758647480000|2025-09-23 17:11:20||230.49||230.49||230.54||230.49|0
1758647490000|2025-09-23 17:11:30||230.54||230.54||230.54||230.49|0
1758647510000|2025-09-23 17:11:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|2
1758647530000|2025-09-23 17:12:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|23
1758647550000|2025-09-23 17:12:30|230.67||230.67||230.67||230.62||1
1758647560000|2025-09-23 17:12:40|230.62||230.62||230.62||230.62||0
1758647650000|2025-09-23 17:14:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|8
1758647700000|2025-09-23 17:15:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|22
1758647720000|2025-09-23 17:15:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|10
1758647770000|2025-09-23 17:16:10|||||||||20
1758647940000|2025-09-23 17:19:00|||||||||131
1758647950000|2025-09-23 17:19:10|||||||||5
1758648020000|2025-09-23 17:20:20|||||||||72
1758648030000|2025-09-23 17:20:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|10
1758648090000|2025-09-23 17:21:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|23
1758648110000|2025-09-23 17:21:50|||||||||2
1758648180000|2025-09-23 17:23:00|||||||||60
1758648220000|2025-09-23 17:23:40|||||||||1
1758648240000|2025-09-23 17:24:00|||||||||37
1758648250000|2025-09-23 17:24:10|||||||||66
1758648280000|2025-09-23 17:24:40|||||||||1
1758648310000|2025-09-23 17:25:10|||||||||1
1758648340000|2025-09-23 17:25:40|||||||||1
1758648350000|2025-09-23 17:25:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|71
1758648360000|2025-09-23 17:26:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|25
1758648370000|2025-09-23 17:26:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1758648400000|2025-09-23 17:26:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1
1758648410000|2025-09-23 17:26:50|||||||||7
1758648430000|2025-09-23 17:27:10||230.34||230.34||230.34||230.34|2
1758648440000|2025-09-23 17:27:20|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|1
1758648450000|2025-09-23 17:27:30|230.42||230.42||230.42||230.42||207
1758648470000|2025-09-23 17:27:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|91
1758648480000|2025-09-23 17:28:00|230.42|230.24|230.42|230.29|230.42|230.29|230.42|230.24|8
1758648490000|2025-09-23 17:28:10|230.37||230.37||230.37||230.37||0
1758648500000|2025-09-23 17:28:20|230.42||230.37||230.42||230.37||0
1758648510000|2025-09-23 17:28:30|230.42||230.37||230.42||230.37||0
1758648520000|2025-09-23 17:28:40|230.42||230.42||230.42||230.42||0
1758648530000|2025-09-23 17:28:50|230.37|230.34|230.37|230.29|230.42|230.34|230.37|230.29|201
1758648540000|2025-09-23 17:29:00|230.42||230.42||230.42||230.42||0
1758648570000|2025-09-23 17:29:30|230.37||230.37||230.37||230.37||0
1758648600000|2025-09-23 17:30:00||230.24||230.29||230.29||230.24|4
1758648610000|2025-09-23 17:30:10||230.24||230.24||230.24||230.24|1
1758648620000|2025-09-23 17:30:20|230.32||230.37||230.37||230.32||0
1758648640000|2025-09-23 17:30:40|230.32||230.32||230.32||230.32||40
1758648670000|2025-09-23 17:31:10||230.19||230.19||230.19||230.19|44
1758648680000|2025-09-23 17:31:20||230.24||230.24||230.24||230.24|0
1758648690000|2025-09-23 17:31:30|230.37||230.32||230.37||230.32||0
1758648710000|2025-09-23 17:31:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1758648730000|2025-09-23 17:32:10|230.32||230.32||230.32||230.27||0
1758648740000|2025-09-23 17:32:20||230.24||230.24||230.24||230.24|0
1758648750000|2025-09-23 17:32:30||230.19||230.24||230.24||230.19|1
1758648760000|2025-09-23 17:32:40||230.19||230.19||230.19||230.19|1
1758648770000|2025-09-23 17:32:50|230.27||230.32||230.32||230.27||0
1758648830000|2025-09-23 17:33:50|230.27||230.32||230.32||230.27||67
1758648850000|2025-09-23 17:34:10|230.27||230.27||230.27||230.27||0
1758648880000|2025-09-23 17:34:40|||||||||1
1758648890000|2025-09-23 17:34:50|||||||||107
1758648900000|2025-09-23 17:35:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|76
1758648910000|2025-09-23 17:35:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|8
1758648920000|2025-09-23 17:35:20|230.22||230.22||230.22||230.22||0
1758648930000|2025-09-23 17:35:30|230.17||230.17||230.17||230.17||0
1758648940000|2025-09-23 17:35:40|||||||||30
1758648950000|2025-09-23 17:35:50|||||||||24
1758648970000|2025-09-23 17:36:10|||||||||97
1758648980000|2025-09-23 17:36:20|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|88
1758648990000|2025-09-23 17:36:30|230.12||230.07||230.12||230.07||6
1758649000000|2025-09-23 17:36:40|230.12||230.12||230.12||230.12||0
1758649010000|2025-09-23 17:36:50|230.07|230.04|230.12|229.99|230.12|230.04|230.07|229.99|11
1758649020000|2025-09-23 17:37:00|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|0
1758649030000|2025-09-23 17:37:10|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|0
1758649050000|2025-09-23 17:37:30||230.04||230.04||230.04||230.04|0
1758649060000|2025-09-23 17:37:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1758649070000|2025-09-23 17:37:50|230.12||230.07||230.12||230.07||0
1758649080000|2025-09-23 17:38:00|230.12||230.12||230.12||230.07||0
1758649090000|2025-09-23 17:38:10|230.07||230.12||230.12||230.07||0
1758649100000|2025-09-23 17:38:20|230.07||230.07||230.12||230.07||0
1758649110000|2025-09-23 17:38:30|230.12||230.07||230.12||230.07||8
1758649130000|2025-09-23 17:38:50|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|4
1758649140000|2025-09-23 17:39:00|230.02||230.07||230.07||230.02||0
1758649150000|2025-09-23 17:39:10|230.02||230.02||230.02||230.02||0
1758649160000|2025-09-23 17:39:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|10
1758649200000|2025-09-23 17:40:00|230.02||229.97||230.02||229.97||0
1758649210000|2025-09-23 17:40:10|230.02||230.02||230.02||229.97||11
1758649220000|2025-09-23 17:40:20|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.84|15
1758649250000|2025-09-23 17:40:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1758649260000|2025-09-23 17:41:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|21
1758649270000|2025-09-23 17:41:10||229.79||229.79||229.79||229.79|0
1758649280000|2025-09-23 17:41:20|229.92||229.92||229.92||229.92||0
1758649290000|2025-09-23 17:41:30|229.87|229.74|229.82|229.69|229.87|229.74|229.77|229.69|58
1758649300000|2025-09-23 17:41:40|229.77||229.77||229.82||229.77||0
1758649310000|2025-09-23 17:41:50|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|4
1758649320000|2025-09-23 17:42:00|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|18
1758649330000|2025-09-23 17:42:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|5
1758649340000|2025-09-23 17:42:20|||||||||7
1758649360000|2025-09-23 17:42:40|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|24
1758649380000|2025-09-23 17:43:00|229.82||229.82||229.82||229.82||0
1758649390000|2025-09-23 17:43:10|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|17
1758649400000|2025-09-23 17:43:20|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|5
1758649410000|2025-09-23 17:43:30|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|6
1758649420000|2025-09-23 17:43:40|229.82|229.74|229.87|229.74|229.87|229.74|229.77|229.74|44
1758649440000|2025-09-23 17:44:00||229.79||229.79||229.79||229.79|0
1758649450000|2025-09-23 17:44:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|1
1758649470000|2025-09-23 17:44:30|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|4
1758649480000|2025-09-23 17:44:40|229.77||229.82||229.82||229.77||0
1758649500000|2025-09-23 17:45:00|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|1
1758649510000|2025-09-23 17:45:10||229.69||229.69||229.69||229.69|1
1758649520000|2025-09-23 17:45:20|229.77||229.77||229.77||229.77||0
1758649530000|2025-09-23 17:45:30|229.82|229.64|229.82|229.69|229.82|229.69|229.82|229.64|10
1758649540000|2025-09-23 17:45:40|229.87|229.74|229.87|229.74|229.87|229.74|229.82|229.69|2
1758649550000|2025-09-23 17:45:50|229.82|229.69|229.82|229.69|229.87|229.69|229.82|229.69|0
1758649560000|2025-09-23 17:46:00|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|0
1758649570000|2025-09-23 17:46:10|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|1
1758649580000|2025-09-23 17:46:20|229.87||229.87||229.92||229.87||0
1758649600000|2025-09-23 17:46:40|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|2
1758649620000|2025-09-23 17:47:00||229.74||229.74||229.74||229.69|1
1758649630000|2025-09-23 17:47:10|229.87||229.87||229.87||229.87||3
1758649640000|2025-09-23 17:47:20||229.79||229.79||229.79||229.79|0
1758649650000|2025-09-23 17:47:30|229.92||229.92||229.92||229.92||0
1758649660000|2025-09-23 17:47:40|229.87||229.87||229.87||229.87||0
1758649670000|2025-09-23 17:47:50|229.92||229.92||229.92||229.92||2
1758649700000|2025-09-23 17:48:20||229.84||229.84||229.84||229.84|0
1758649740000|2025-09-23 17:49:00|229.97||229.97||229.97||229.97||6
1758649760000|2025-09-23 17:49:20||229.89||229.89||229.89||229.89|0
1758649800000|2025-09-23 17:50:00||229.84||229.84||229.84||229.84|0
1758649810000|2025-09-23 17:50:10|||||||||1
1758649860000|2025-09-23 17:51:00|229.92||229.92||229.92||229.92||0
1758649880000|2025-09-23 17:51:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|0
1758649910000|2025-09-23 17:51:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1758649930000|2025-09-23 17:52:10||229.79||229.79||229.79||229.79|0
1758649940000|2025-09-23 17:52:20|229.87||229.92||229.92||229.87||0
1758649950000|2025-09-23 17:52:30|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|0
1758649970000|2025-09-23 17:52:50||229.79||229.79||229.79||229.79|0
1758649980000|2025-09-23 17:53:00|229.92||229.92||229.92||229.92||0
1758650020000|2025-09-23 17:53:40|229.87||229.92||229.92||229.87||0
1758650050000|2025-09-23 17:54:10|229.87||229.87||229.87||229.87||0
1758650060000|2025-09-23 17:54:20|229.92||229.92||229.92||229.92||0
1758650080000|2025-09-23 17:54:40|||||||||1
1758650100000|2025-09-23 17:55:00|229.87||229.92||229.92||229.87||0
1758650110000|2025-09-23 17:55:10|229.87|229.84|229.97|229.84|229.97|229.84|229.87|229.84|0
1758650130000|2025-09-23 17:55:30|229.92||229.92||229.97||229.92||1
1758650140000|2025-09-23 17:55:40||229.79||229.79||229.79||229.79|1
1758650150000|2025-09-23 17:55:50|229.87||229.87||229.87||229.87||0
1758650160000|2025-09-23 17:56:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1758650170000|2025-09-23 17:56:10||229.79||229.79||229.79||229.79|0
1758650180000|2025-09-23 17:56:20|229.87||229.87||229.87||229.87||0
1758650220000|2025-09-23 17:57:00||229.74||229.74||229.74||229.74|2
1758650230000|2025-09-23 17:57:10|229.82||229.87||229.87||229.82||1
1758650260000|2025-09-23 17:57:40||229.79||229.79||229.79||229.79|0
1758650270000|2025-09-23 17:57:50|229.92||229.92||229.92||229.92||0
1758650320000|2025-09-23 17:58:40||229.84||229.84||229.84||229.84|0
1758650330000|2025-09-23 17:58:50||229.79||229.79||229.79||229.79|0
1758650350000|2025-09-23 17:59:10|229.87||229.87||229.87||229.87||0
1758650370000|2025-09-23 17:59:30|229.92||229.92||229.92||229.92||0
1758650390000|2025-09-23 17:59:50|229.87||229.92||229.92||229.87||0
1758650400000|2025-09-23 18:00:00|229.87||229.87||229.92||229.87||0
1758650410000|2025-09-23 18:00:10||229.74||229.74||229.74||229.74|2
1758650420000|2025-09-23 18:00:20|229.82||229.82||229.82||229.82||0
1758650440000|2025-09-23 18:00:40|229.87||229.87||229.87||229.87||0
1758650480000|2025-09-23 18:01:20|229.82||229.82||229.82||229.82||0
1758650490000|2025-09-23 18:01:30|229.87||229.87||229.87||229.87||10
1758650500000|2025-09-23 18:01:40||229.79||229.74||229.79||229.74|1
1758650510000|2025-09-23 18:01:50||229.79||229.79||229.79||229.79|0
1758650520000|2025-09-23 18:02:00|229.92||229.92||229.92||229.92||6
1758650530000|2025-09-23 18:02:10|229.87||229.92||229.92||229.87||0
1758650540000|2025-09-23 18:02:20||229.84||229.84||229.84||229.84|0
1758650570000|2025-09-23 18:02:50||229.79||229.79||229.79||229.79|0
1758650580000|2025-09-23 18:03:00|229.87||229.87||229.87||229.87||0
1758650590000|2025-09-23 18:03:10|||||||||1
1758650600000|2025-09-23 18:03:20|229.92||229.92||229.92||229.92||0
1758650610000|2025-09-23 18:03:30|229.87||229.87||229.87||229.87||0
1758650640000|2025-09-23 18:04:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1758650740000|2025-09-23 18:05:40||229.69||229.74||229.74||229.69|4
1758650760000|2025-09-23 18:06:00||229.69||229.69||229.74||229.69|0
1758650770000|2025-09-23 18:06:10|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.69|0
1758650780000|2025-09-23 18:06:20|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|0
1758650790000|2025-09-23 18:06:30|229.87||229.87||229.87||229.87||0
1758650800000|2025-09-23 18:06:40||229.74||229.74||229.74||229.74|0
1758650820000|2025-09-23 18:07:00|229.92|229.79|229.92|229.84|229.92|229.84|229.92|229.74|85
1758650830000|2025-09-23 18:07:10|||||||||16
1758650870000|2025-09-23 18:07:50|||||||||1
1758650940000|2025-09-23 18:09:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|50
1758651000000|2025-09-23 18:10:00||229.74||229.79||229.79||229.74|3
1758651010000|2025-09-23 18:10:10|||||||||1
1758651020000|2025-09-23 18:10:20|229.92||229.92||229.92||229.92||9
1758651030000|2025-09-23 18:10:30|229.87||229.92||229.92||229.87||0
1758651040000|2025-09-23 18:10:40|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|0
1758651060000|2025-09-23 18:11:00|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|1
1758651070000|2025-09-23 18:11:10||229.74||229.79||229.79||229.74|0
1758651080000|2025-09-23 18:11:20||229.74||229.74||229.79||229.74|0
1758651090000|2025-09-23 18:11:30|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|9
1758651100000|2025-09-23 18:11:40||229.74||229.74||229.74||229.69|25
1758651120000|2025-09-23 18:12:00|||||||||1
1758651140000|2025-09-23 18:12:20|||||||||1
1758651160000|2025-09-23 18:12:40|||||||||1
1758651170000|2025-09-23 18:12:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1758651180000|2025-09-23 18:13:00|||||||||1
1758651190000|2025-09-23 18:13:10|229.82||229.82||229.82||229.82||4
1758651200000|2025-09-23 18:13:20|229.77||229.82||229.82||229.77||1
1758651210000|2025-09-23 18:13:30||229.74||229.69||229.74||229.69|0
1758651220000|2025-09-23 18:13:40|229.77||229.77||229.77||229.77||0
1758651230000|2025-09-23 18:13:50|||||||||1
1758651280000|2025-09-23 18:14:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|44
1758651300000|2025-09-23 18:15:00|||||||||1
1758651310000|2025-09-23 18:15:10|229.77||229.77||229.77||229.77||4
1758651350000|2025-09-23 18:15:50|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|10
1758651360000|2025-09-23 18:16:00|229.72||229.72||229.72||229.72||6
1758651380000|2025-09-23 18:16:20|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|0
1758651430000|2025-09-23 18:17:10|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|2
1758651450000|2025-09-23 18:17:30|229.67||229.67||229.67||229.67||1
1758651470000|2025-09-23 18:17:50|229.62||229.67||229.67||229.62||0
1758651480000|2025-09-23 18:18:00|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|0
1758651490000|2025-09-23 18:18:10|229.72||229.72||229.72||229.72||0
1758651510000|2025-09-23 18:18:30||229.64||229.64||229.64||229.64|0
1758651550000|2025-09-23 18:19:10||229.59||229.59||229.59||229.59|0
1758651560000|2025-09-23 18:19:20|229.67||229.72||229.72||229.67||0
1758651570000|2025-09-23 18:19:30|229.67||229.67||229.67||229.67||0
1758651590000|2025-09-23 18:19:50|229.72||229.72||229.72||229.72||3
1758651600000|2025-09-23 18:20:00||229.64||229.64||229.64||229.64|0
1758651620000|2025-09-23 18:20:20|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|2
1758651640000|2025-09-23 18:20:40||229.64||229.64||229.64||229.64|0
1758651650000|2025-09-23 18:20:50||229.59||229.59||229.59||229.59|0
1758651670000|2025-09-23 18:21:10|229.67||229.67||229.67||229.67||0
1758651680000|2025-09-23 18:21:20|229.72||229.72||229.72||229.67||0
1758651690000|2025-09-23 18:21:30|229.67||229.67||229.72||229.67||0
1758651700000|2025-09-23 18:21:40|229.72||229.67||229.72||229.67||0
1758651710000|2025-09-23 18:21:50|229.72||229.72||229.72||229.72||0
1758651720000|2025-09-23 18:22:00|229.67||229.67||229.67||229.67||0
1758651730000|2025-09-23 18:22:10|229.72|229.54|229.72|229.59|229.72|229.59|229.72|229.54|60
1758651740000|2025-09-23 18:22:20|229.67||229.67||229.67||229.67||0
1758651750000|2025-09-23 18:22:30|229.72||229.72||229.72||229.72||5
1758651780000|2025-09-23 18:23:00|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1758651800000|2025-09-23 18:23:20||229.59||229.59||229.59||229.59|2
1758651810000|2025-09-23 18:23:30||229.64||229.59||229.64||229.59|0
1758651820000|2025-09-23 18:23:40|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|1
1758651830000|2025-09-23 18:23:50||229.59||229.59||229.59||229.59|1
1758651840000|2025-09-23 18:24:00|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1758651850000|2025-09-23 18:24:10|229.77||229.77||229.77||229.77||0
1758651860000|2025-09-23 18:24:20|229.72||229.72||229.72||229.72||0
1758651900000|2025-09-23 18:25:00|229.77||229.77||229.77||229.72||10
1758651910000|2025-09-23 18:25:10|||||||||50
1758651920000|2025-09-23 18:25:20|229.72||229.77||229.77||229.72||1
1758651930000|2025-09-23 18:25:30||229.69||229.69||229.69||229.69|16
1758651950000|2025-09-23 18:25:50|229.82||229.82||229.82||229.82||0
1758651960000|2025-09-23 18:26:00|229.77||229.77||229.77||229.77||0
1758651970000|2025-09-23 18:26:10|229.82||229.82||229.82||229.82||0
1758651990000|2025-09-23 18:26:30|229.77||229.77||229.77||229.77||0
1758652010000|2025-09-23 18:26:50|229.82||229.82||229.82||229.82||8
1758652050000|2025-09-23 18:27:30||229.74||229.74||229.74||229.74|12
1758652060000|2025-09-23 18:27:40|229.87||229.87||229.87||229.87||20
1758652080000|2025-09-23 18:28:00|229.82||229.82||229.82||229.82||0
1758652110000|2025-09-23 18:28:30||229.69||229.69||229.69||229.69|9
1758652140000|2025-09-23 18:29:00|||||||||1
1758652200000|2025-09-23 18:30:00|||||||||1
1758652210000|2025-09-23 18:30:10||229.74||229.74||229.74||229.74|0
1758652220000|2025-09-23 18:30:20|||||||||1
1758652240000|2025-09-23 18:30:40|229.87||229.87||229.87||229.87||1
1758652250000|2025-09-23 18:30:50|229.82||229.87||229.87||229.82||1
1758652280000|2025-09-23 18:31:20|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|1
1758652290000|2025-09-23 18:31:30|229.92||229.92||229.92||229.92||1
1758652310000|2025-09-23 18:31:50|229.87||229.92||229.92||229.87||1
1758652330000|2025-09-23 18:32:10||229.84||229.84||229.84||229.84|1
1758652360000|2025-09-23 18:32:40||229.79||229.79||229.79||229.79|5
1758652380000|2025-09-23 18:33:00||229.84||229.84||229.84||229.84|1
1758652400000|2025-09-23 18:33:20|||||||||1
1758652410000|2025-09-23 18:33:30||229.79||229.79||229.79||229.79|2
1758652530000|2025-09-23 18:35:30|||||||||1
1758652560000|2025-09-23 18:36:00||229.84||229.84||229.84||229.84|1
1758652580000|2025-09-23 18:36:20||229.79||229.84||229.84||229.79|3
1758652590000|2025-09-23 18:36:30|229.97||229.97||229.97||229.97||40
1758652650000|2025-09-23 18:37:30|229.92||229.92||229.92||229.92||0
1758652660000|2025-09-23 18:37:40||229.79||229.79||229.79||229.79|2
1758652680000|2025-09-23 18:38:00|229.87||229.92||229.92||229.87||0
1758652700000|2025-09-23 18:38:20||229.84||229.84||229.84||229.84|0
1758652740000|2025-09-23 18:39:00||229.79||229.79||229.79||229.79|2
1758652750000|2025-09-23 18:39:10|229.87||229.87||229.87||229.87||0
1758652810000|2025-09-23 18:40:10|229.92||229.92||229.92||229.92||0
1758652840000|2025-09-23 18:40:40|||||||||1
1758652850000|2025-09-23 18:40:50||229.84||229.84||229.84||229.84|0
1758652890000|2025-09-23 18:41:30|||||||||1
1758652930000|2025-09-23 18:42:10|||||||||1
1758652940000|2025-09-23 18:42:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|3
1758652970000|2025-09-23 18:42:50|||||||||1
1758653040000|2025-09-23 18:44:00|||||||||1
1758653090000|2025-09-23 18:44:50|||||||||1
1758653130000|2025-09-23 18:45:30|229.92||229.92||229.92||229.92||10
1758653190000|2025-09-23 18:46:30|229.87||229.92||229.92||229.87||6
1758653200000|2025-09-23 18:46:40|||||||||1
1758653210000|2025-09-23 18:46:50||229.84||229.84||229.84||229.84|1
1758653240000|2025-09-23 18:47:20|229.97||229.97||229.97||229.97||1
1758653260000|2025-09-23 18:47:40|229.92||229.92||229.92||229.92||0
1758653290000|2025-09-23 18:48:10|||||||||1
1758653300000|2025-09-23 18:48:20|229.97||229.97||229.97||229.97||0
1758653320000|2025-09-23 18:48:40|229.92||229.92||229.92||229.92||0
1758653330000|2025-09-23 18:48:50||229.79||229.79||229.79||229.79|3
1758653340000|2025-09-23 18:49:00|229.87||229.87||229.87||229.87||0
1758653400000|2025-09-23 18:50:00||229.74||229.74||229.74||229.74|8
1758653410000|2025-09-23 18:50:10|229.82||229.82||229.82||229.82||0
1758653450000|2025-09-23 18:50:50|||||||||2
1758653460000|2025-09-23 18:51:00||229.69||229.69||229.69||229.69|1
1758653520000|2025-09-23 18:52:00|229.77||229.77||229.77||229.77||0
1758653560000|2025-09-23 18:52:40|||||||||2
1758653570000|2025-09-23 18:52:50|||||||||1
1758653580000|2025-09-23 18:53:00||229.64||229.64||229.64||229.64|2
1758653610000|2025-09-23 18:53:30|229.72||229.72||229.72||229.72||0
1758653630000|2025-09-23 18:53:50|229.77||229.77||229.77||229.77||3
1758653660000|2025-09-23 18:54:20|229.72||229.77||229.77||229.72||1
1758653690000|2025-09-23 18:54:50|||||||||1
1758653720000|2025-09-23 18:55:20|229.72|229.59|229.72|229.59|229.72|229.59|229.67|229.59|31
1758653730000|2025-09-23 18:55:30|229.67||229.72||229.72||229.67||1
1758653740000|2025-09-23 18:55:40|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1758653820000|2025-09-23 18:57:00||229.59||229.59||229.59||229.59|2
1758653840000|2025-09-23 18:57:20|229.67||229.67||229.67||229.67||2
1758653850000|2025-09-23 18:57:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|16
1758653860000|2025-09-23 18:57:40|229.72||229.72||229.72||229.72||0
1758653870000|2025-09-23 18:57:50|229.67||229.67||229.67||229.67||0
1758653880000|2025-09-23 18:58:00|229.72||229.72||229.72||229.72||0
1758653910000|2025-09-23 18:58:30|229.67||229.67||229.67||229.67||0
1758653930000|2025-09-23 18:58:50|||||||||2
1758653940000|2025-09-23 18:59:00||229.54||229.54||229.54||229.54|0
1758653960000|2025-09-23 18:59:20|229.62||229.62||229.62||229.62||0
1758653970000|2025-09-23 18:59:30|229.67||229.67||229.67||229.67||1
1758654000000|2025-09-23 19:00:00||229.59||229.59||229.59||229.59|0
1758654010000|2025-09-23 19:00:10|229.72||229.72||229.72||229.72||1
1758654050000|2025-09-23 19:00:50||229.64||229.64||229.64||229.64|0
1758654070000|2025-09-23 19:01:10|229.77||229.77||229.77||229.77||1
1758654080000|2025-09-23 19:01:20|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|0
1758654090000|2025-09-23 19:01:30|229.67||229.67||229.67||229.67||0
1758654110000|2025-09-23 19:01:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1758654120000|2025-09-23 19:02:00|229.67||229.67||229.67||229.67||1
1758654150000|2025-09-23 19:02:30|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|0
1758654160000|2025-09-23 19:02:40||229.54||229.54||229.54||229.54|1
1758654170000|2025-09-23 19:02:50|229.62||229.62||229.62||229.62||0
1758654180000|2025-09-23 19:03:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|5
1758654210000|2025-09-23 19:03:30|||||||||3
1758654220000|2025-09-23 19:03:40|229.62||229.62||229.62||229.62||1
1758654250000|2025-09-23 19:04:10|229.57||229.57||229.57||229.57||0
1758654270000|2025-09-23 19:04:30||229.44||229.44||229.44||229.44|56
1758654290000|2025-09-23 19:04:50|229.52||229.52||229.52||229.52||0
1758654340000|2025-09-23 19:05:40|||||||||1
1758654350000|2025-09-23 19:05:50||229.39||229.39||229.39||229.39|0
1758654360000|2025-09-23 19:06:00|229.47||229.47||229.47||229.47||0
1758654370000|2025-09-23 19:06:10|229.52||229.52||229.52||229.52||1
1758654400000|2025-09-23 19:06:40||229.44||229.44||229.44||229.39|0
1758654410000|2025-09-23 19:06:50|229.57||229.57||229.57||229.57||0
1758654430000|2025-09-23 19:07:10|229.52||229.52||229.52||229.52||0
1758654440000|2025-09-23 19:07:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|7
1758654450000|2025-09-23 19:07:30|229.52||229.52||229.52||229.52||1
1758654460000|2025-09-23 19:07:40|229.47||229.52||229.52||229.47||0
1758654470000|2025-09-23 19:07:50|229.47||229.47||229.47||229.47||0
1758654480000|2025-09-23 19:08:00|||||||||73
1758654490000|2025-09-23 19:08:10|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|1
1758654500000|2025-09-23 19:08:20|229.37||229.37||229.37||229.37||0
1758654510000|2025-09-23 19:08:30|229.42||229.37||229.42||229.37||7
1758654540000|2025-09-23 19:09:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|78
1758654560000|2025-09-23 19:09:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|16
1758654610000|2025-09-23 19:10:10||229.14||229.14||229.14||229.14|19
1758654620000|2025-09-23 19:10:20||229.19||229.19||229.19||229.19|1
1758654630000|2025-09-23 19:10:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1758654680000|2025-09-23 19:11:20||229.09||229.09||229.09||229.09|6
1758654690000|2025-09-23 19:11:30|229.17||229.17||229.17||229.17||0
1758654720000|2025-09-23 19:12:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|10
1758654730000|2025-09-23 19:12:10|229.27||229.27||229.27||229.27||1
1758654750000|2025-09-23 19:12:30|229.22||229.27||229.27||229.22||1
1758654760000|2025-09-23 19:12:40|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.14|0
1758654770000|2025-09-23 19:12:50|229.37|229.24|229.37|229.24|229.37|229.24|229.32|229.24|0
1758654790000|2025-09-23 19:13:10|229.32||229.32||229.32||229.32||0
1758654800000|2025-09-23 19:13:20|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|7
1758654810000|2025-09-23 19:13:30|229.27||229.27||229.27||229.27||0
1758654820000|2025-09-23 19:13:40|229.32||229.32||229.32||229.32||2
1758654830000|2025-09-23 19:13:50||229.24||229.24||229.24||229.24|0
1758654860000|2025-09-23 19:14:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1758654870000|2025-09-23 19:14:30|229.32||229.32||229.32||229.32||4
1758654880000|2025-09-23 19:14:40|229.27||229.27||229.32||229.27||5
1758654900000|2025-09-23 19:15:00|229.32||229.32||229.32||229.32||1
1758654940000|2025-09-23 19:15:40|229.27||229.32||229.32||229.27||0
1758654950000|2025-09-23 19:15:50|229.27||229.27||229.27||229.27||0
1758654980000|2025-09-23 19:16:20|229.32||229.32||229.32||229.32||1
1758654990000|2025-09-23 19:16:30||229.24||229.24||229.24||229.24|0
1758655050000|2025-09-23 19:17:30|||||||||1
1758655070000|2025-09-23 19:17:50|||||||||3
1758655080000|2025-09-23 19:18:00|229.37||229.37||229.37||229.37||1
1758655110000|2025-09-23 19:18:30||229.29||229.29||229.29||229.29|0
1758655130000|2025-09-23 19:18:50|229.42||229.42||229.42||229.42||0
1758655140000|2025-09-23 19:19:00|229.37||229.37||229.37||229.37||0
1758655150000|2025-09-23 19:19:10|229.42||229.42||229.42||229.42||0
1758655160000|2025-09-23 19:19:20|229.37||229.37||229.37||229.37||0
1758655180000|2025-09-23 19:19:40|229.42||229.42||229.42||229.42||0
1758655190000|2025-09-23 19:19:50||229.34||229.34||229.34||229.34|0
1758655220000|2025-09-23 19:20:20||229.29||229.29||229.29||229.29|10
1758655250000|2025-09-23 19:20:50|229.37||229.37||229.37||229.37||0
1758655260000|2025-09-23 19:21:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|6
1758655290000|2025-09-23 19:21:30||229.19||229.19||229.19||229.19|3
1758655300000|2025-09-23 19:21:40||229.24||229.24||229.24||229.24|0
1758655310000|2025-09-23 19:21:50||229.19||229.19||229.19||229.19|1
1758655320000|2025-09-23 19:22:00||229.24||229.24||229.24||229.24|0
1758655400000|2025-09-23 19:23:20|||||||||1
1758655430000|2025-09-23 19:23:50|229.37||229.32||229.37||229.32||1
1758655440000|2025-09-23 19:24:00|229.37||229.37||229.37||229.37||2
1758655470000|2025-09-23 19:24:30||229.29||229.29||229.29||229.29|0
1758655520000|2025-09-23 19:25:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|4
1758655530000|2025-09-23 19:25:30|229.37||229.37||229.37||229.37||1
1758655540000|2025-09-23 19:25:40|229.32||229.32||229.32||229.32||0
1758655550000|2025-09-23 19:25:50|229.37||229.37||229.37||229.37||0
1758655560000|2025-09-23 19:26:00||229.29||229.29||229.29||229.29|0
1758655610000|2025-09-23 19:26:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1758655700000|2025-09-23 19:28:20|229.37||229.37||229.37||229.37||7
1758655720000|2025-09-23 19:28:40|229.32||229.32||229.32||229.32||0
1758655730000|2025-09-23 19:28:50|||||||||1
1758655760000|2025-09-23 19:29:20|||||||||2
1758655780000|2025-09-23 19:29:40|229.37||229.37||229.37||229.37||4
1758655810000|2025-09-23 19:30:10|229.32||229.37||229.37||229.32||4
1758655820000|2025-09-23 19:30:20|229.32||229.32||229.32||229.32||0
1758655880000|2025-09-23 19:31:20|||||||||1
1758655890000|2025-09-23 19:31:30|||||||||2
1758655900000|2025-09-23 19:31:40|||||||||1
1758655910000|2025-09-23 19:31:50|229.37||229.37||229.37||229.37||4
1758655920000|2025-09-23 19:32:00|||||||||1
1758655930000|2025-09-23 19:32:10|||||||||15
1758655950000|2025-09-23 19:32:30||229.29||229.29||229.29||229.29|1
1758655960000|2025-09-23 19:32:40|||||||||1
1758655980000|2025-09-23 19:33:00|229.42||229.42||229.42||229.42||5
1758655990000|2025-09-23 19:33:10|||||||||1
1758656010000|2025-09-23 19:33:30|||||||||1
1758656020000|2025-09-23 19:33:40|||||||||1
1758656030000|2025-09-23 19:33:50|229.37||229.42||229.42||229.37||3
1758656040000|2025-09-23 19:34:00||229.34||229.34||229.34||229.34|1
1758656050000|2025-09-23 19:34:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|5
1758656070000|2025-09-23 19:34:30|||||||||1
1758656080000|2025-09-23 19:34:40|229.42||229.42||229.42||229.42||8
1758656100000|2025-09-23 19:35:00|||||||||1
1758656110000|2025-09-23 19:35:10|||||||||1
1758656120000|2025-09-23 19:35:20|229.37||229.42||229.42||229.37||1
1758656130000|2025-09-23 19:35:30|||||||||1
1758656140000|2025-09-23 19:35:40||229.34||229.34||229.34||229.34|1
1758656160000|2025-09-23 19:36:00|||||||||1
1758656170000|2025-09-23 19:36:10|||||||||1
1758656190000|2025-09-23 19:36:30|||||||||1
1758656200000|2025-09-23 19:36:40|||||||||1
1758656220000|2025-09-23 19:37:00|229.47||229.47||229.47||229.47||16
1758656250000|2025-09-23 19:37:30|229.42||229.42||229.42||229.42||0
1758656260000|2025-09-23 19:37:40||229.29||229.29||229.29||229.29|0
1758656270000|2025-09-23 19:37:50|229.37||229.42||229.42||229.37||1
1758656290000|2025-09-23 19:38:10|||||||||5
1758656310000|2025-09-23 19:38:30|229.37||229.42||229.42||229.37||0
1758656320000|2025-09-23 19:38:40|||||||||2
1758656330000|2025-09-23 19:38:50|229.37||229.37||229.37||229.37||1
1758656340000|2025-09-23 19:39:00|||||||||1
1758656350000|2025-09-23 19:39:10|229.42||229.42||229.42||229.42||2
1758656360000|2025-09-23 19:39:20|229.37||229.42||229.42||229.37||3
1758656370000|2025-09-23 19:39:30||229.34||229.34||229.34||229.34|0
1758656410000|2025-09-23 19:40:10|||||||||2
1758656430000|2025-09-23 19:40:30|||||||||6
1758656440000|2025-09-23 19:40:40||229.29||229.29||229.29||229.29|0
1758656450000|2025-09-23 19:40:50||229.34||229.34||229.34||229.34|0
1758656460000|2025-09-23 19:41:00|229.47||229.47||229.47||229.47||10
1758656480000|2025-09-23 19:41:20|229.42||229.47||229.47||229.42||1
1758656490000|2025-09-23 19:41:30|229.42||229.42||229.42||229.42||0
1758656500000|2025-09-23 19:41:40|229.47||229.42||229.47||229.42||0
1758656520000|2025-09-23 19:42:00|||||||||1
1758656530000|2025-09-23 19:42:10|229.47||229.47||229.47||229.47||4
1758656550000|2025-09-23 19:42:30||229.39||229.39||229.39||229.39|0
1758656610000|2025-09-23 19:43:30|||||||||1
1758656660000|2025-09-23 19:44:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1758656700000|2025-09-23 19:45:00|||||||||5
1758656720000|2025-09-23 19:45:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|23
1758656790000|2025-09-23 19:46:30||229.34||229.34||229.34||229.34|1
1758656830000|2025-09-23 19:47:10|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|6
1758656860000|2025-09-23 19:47:40|||||||||2
1758656890000|2025-09-23 19:48:10||229.24||229.24||229.24||229.24|51
1758656910000|2025-09-23 19:48:30|229.32||229.37||229.37||229.32||13
1758656960000|2025-09-23 19:49:20||229.29||229.29||229.29||229.29|0
1758656970000|2025-09-23 19:49:30|||||||||9
1758657000000|2025-09-23 19:50:00|229.42|229.24|229.42|229.29|229.42|229.29|229.42|229.24|11
1758657020000|2025-09-23 19:50:20|229.37|229.24|229.37|229.24|229.42|229.24|229.37|229.24|0
1758657040000|2025-09-23 19:50:40||229.29||229.29||229.29||229.29|2
1758657060000|2025-09-23 19:51:00||229.24||229.24||229.24||229.24|54
1758657080000|2025-09-23 19:51:20|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|218
1758657100000|2025-09-23 19:51:40|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|3
1758657110000|2025-09-23 19:51:50|229.42||229.47||229.47||229.42||0
1758657120000|2025-09-23 19:52:00|||||||||3
1758657140000|2025-09-23 19:52:20|||||||||2
1758657200000|2025-09-23 19:53:20|||||||||1
1758657210000|2025-09-23 19:53:30|229.42||229.47||229.47||229.42||1
1758657220000|2025-09-23 19:53:40|229.42||229.47||229.47||229.42||1
1758657240000|2025-09-23 19:54:00|229.42||229.47||229.47||229.42||3
1758657250000|2025-09-23 19:54:10|229.42||229.47||229.47||229.42||2
1758657260000|2025-09-23 19:54:20||229.39||229.39||229.39||229.39|7
1758657300000|2025-09-23 19:55:00|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.34|22
1758657310000|2025-09-23 19:55:10|229.42||229.47||229.47||229.42||1
1758657320000|2025-09-23 19:55:20|||||||||2
1758657340000|2025-09-23 19:55:40|229.42||229.47||229.47||229.42||75
1758657350000|2025-09-23 19:55:50|229.42||229.42||229.42||229.42||0
1758657360000|2025-09-23 19:56:00|229.47||229.47||229.47||229.42||2
1758657370000|2025-09-23 19:56:10|229.42||229.42||229.42||229.42||0
1758657380000|2025-09-23 19:56:20|||||||||1
1758657390000|2025-09-23 19:56:30|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|2
1758657410000|2025-09-23 19:56:50|229.37||229.37||229.37||229.37||1
1758657420000|2025-09-23 19:57:00|229.42||229.42||229.42||229.42||6
1758657460000|2025-09-23 19:57:40|||||||||12
1758657470000|2025-09-23 19:57:50|229.37||229.37||229.37||229.37||0
1758657480000|2025-09-23 19:58:00|||||||||1
1758657490000|2025-09-23 19:58:10|||||||||2
1758657500000|2025-09-23 19:58:20|||||||||3
1758657520000|2025-09-23 19:58:40||229.24||229.24||229.24||229.24|2
1758657530000|2025-09-23 19:58:50|229.32||229.32||229.32||229.32||0
1758657540000|2025-09-23 19:59:00|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|4
1758657550000|2025-09-23 19:59:10|229.42||229.42||229.42||229.37||0
1758657560000|2025-09-23 19:59:20|||||||||1
1758657570000|2025-09-23 19:59:30|229.47|229.34|229.47|229.39|229.47|229.39|229.47|229.34|90
1758657580000|2025-09-23 19:59:40|||||||||1
1758657590000|2025-09-23 19:59:50|229.52||229.52||229.52||229.52||4
1758693660000|2025-09-24 06:01:00|229.54|229.47|230.27|230.19|230.27|230.19|229.54|229.47|20
1758693670000|2025-09-24 06:01:10|230.32||230.32||230.32||230.32||10
1758693690000|2025-09-24 06:01:30|230.27||230.27||230.27||230.27||0
1758693700000|2025-09-24 06:01:40||230.14||230.14||230.14||230.14|17
1758693720000|2025-09-24 06:02:00|230.22||230.22||230.22||230.22||0
1758693730000|2025-09-24 06:02:10|230.27||230.27||230.27||230.27||0
1758693800000|2025-09-24 06:03:20|230.22|230.09|230.22|230.09|230.22|230.09|230.17|230.04|11
1758693810000|2025-09-24 06:03:30|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758693820000|2025-09-24 06:03:40||229.99||229.99||229.99||229.99|1
1758693830000|2025-09-24 06:03:50|230.12||230.12||230.12||230.12||0
1758693910000|2025-09-24 06:05:10|230.07||230.07||230.07||230.07||0
1758693920000|2025-09-24 06:05:20|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|0
1758693980000|2025-09-24 06:06:20|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|38
1758694050000|2025-09-24 06:07:30|230.07|229.94|230.02|229.89|230.07|229.99|230.02|229.89|11
1758694080000|2025-09-24 06:08:00|||||||||2
1758694100000|2025-09-24 06:08:20|229.97||230.02||230.02||229.97||0
1758694110000|2025-09-24 06:08:30|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|0
1758694140000|2025-09-24 06:09:00|230.02||230.02||230.02||230.02||0
1758694160000|2025-09-24 06:09:20||229.89||229.89||229.89||229.89|0
1758694170000|2025-09-24 06:09:30||229.84||229.89||229.89||229.84|0
1758694180000|2025-09-24 06:09:40|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|0
1758694200000|2025-09-24 06:10:00|230.02||230.02||230.02||230.02||0
1758694240000|2025-09-24 06:10:40|230.07||230.07||230.07||230.07||0
1758694260000|2025-09-24 06:11:00|230.02||230.07||230.07||230.02||1
1758694270000|2025-09-24 06:11:10|230.02||230.02||230.02||230.02||0
1758694280000|2025-09-24 06:11:20|230.07||230.07||230.07||230.07||1
1758694340000|2025-09-24 06:12:20||229.99||229.94||229.99||229.94|0
1758694360000|2025-09-24 06:12:40||229.99||229.99||229.99||229.99|0
1758694390000|2025-09-24 06:13:10|230.12|230.04|230.12|229.99|230.17|230.04|230.12|229.99|2
1758694400000|2025-09-24 06:13:20|230.17||230.12||230.17||230.12||0
1758694420000|2025-09-24 06:13:40|230.17||230.12||230.17||230.12||0
1758694430000|2025-09-24 06:13:50|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758694440000|2025-09-24 06:14:00|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|1
1758694450000|2025-09-24 06:14:10|230.17||230.12||230.17||230.12||0
1758694510000|2025-09-24 06:15:10|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758694580000|2025-09-24 06:16:20|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|1
1758694630000|2025-09-24 06:17:10|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|157
1758694640000|2025-09-24 06:17:20|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|204
1758694650000|2025-09-24 06:17:30|230.02|230.04|230.02|229.94|230.02|230.04|230.02|229.94|45
1758694660000|2025-09-24 06:17:40|230.07|229.99|230.17|230.04|230.17|230.04|230.07|229.99|4
1758694670000|2025-09-24 06:17:50|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|96
1758694680000|2025-09-24 06:18:00||230.04||229.99||230.04||229.99|0
1758694720000|2025-09-24 06:18:40|230.17||230.12||230.17||230.12||0
1758694730000|2025-09-24 06:18:50|230.07|229.94|230.02|229.94|230.07|229.94|230.02|229.94|6
1758694740000|2025-09-24 06:19:00||229.89||229.89||229.89||229.84|0
1758694760000|2025-09-24 06:19:20|230.07||230.07||230.07||230.07||0
1758694790000|2025-09-24 06:19:50||229.94||229.94||229.94||229.94|0
1758694800000|2025-09-24 06:20:00||229.99||229.89||229.99||229.89|0
1758694820000|2025-09-24 06:20:20|230.02|229.84|230.02|229.89|230.02|229.89|229.97|229.84|0
1758694840000|2025-09-24 06:20:40||229.84||229.84||229.84||229.84|0
1758694860000|2025-09-24 06:21:00|229.97||229.97||229.97||229.97||0
1758694980000|2025-09-24 06:23:00|229.92|229.74|229.87|229.69|229.92|229.74|229.82|229.69|8
1758694990000|2025-09-24 06:23:10||229.74||229.74||229.74||229.74|0
1758695010000|2025-09-24 06:23:30|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.69|0
1758695020000|2025-09-24 06:23:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1758695030000|2025-09-24 06:23:50|||||||||6
1758695070000|2025-09-24 06:24:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|9
1758695080000|2025-09-24 06:24:40|229.87|229.69|229.87|229.74|229.87|229.74|229.82|229.69|1
1758695110000|2025-09-24 06:25:10|229.92|229.79|229.87|229.74|229.92|229.79|229.87|229.74|0
1758695140000|2025-09-24 06:25:40|229.92||229.92||229.92||229.87||0
1758695150000|2025-09-24 06:25:50|229.87||229.87||229.87||229.82||0
1758695170000|2025-09-24 06:26:10|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|2
1758695180000|2025-09-24 06:26:20|229.82||229.82||229.82||229.82||0
1758695210000|2025-09-24 06:26:50|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|32
1758695220000|2025-09-24 06:27:00|229.77||229.72||229.77||229.72||0
1758695240000|2025-09-24 06:27:20|229.77||229.77||229.77||229.72||0
1758695250000|2025-09-24 06:27:30|229.72||229.77||229.77||229.72||0
1758695260000|2025-09-24 06:27:40|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|1
1758695330000|2025-09-24 06:28:50|||||||||2
1758695340000|2025-09-24 06:29:00|229.72|229.59|229.62|229.49|229.72|229.59|229.62|229.49|15
1758695350000|2025-09-24 06:29:10|||||||||1
1758695360000|2025-09-24 06:29:20||229.54||229.54||229.54||229.54|0
1758695380000|2025-09-24 06:29:40||229.49||229.49||229.49||229.49|0
1758695410000|2025-09-24 06:30:10||229.54||229.54||229.54||229.49|0
1758695420000|2025-09-24 06:30:20|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|3
1758695450000|2025-09-24 06:30:50|229.77||229.72||229.77||229.72||0
1758695540000|2025-09-24 06:32:20|229.67||229.72||229.72||229.67||1
1758695670000|2025-09-24 06:34:30|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.64|0
1758695710000|2025-09-24 06:35:10|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|0
1758695740000|2025-09-24 06:35:40|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|0
1758695750000|2025-09-24 06:35:50||229.69||229.69||229.69||229.69|0
1758695760000|2025-09-24 06:36:00|229.87|229.74|229.82|229.69|229.87|229.74|229.82|229.69|2
1758695770000|2025-09-24 06:36:10||229.74||229.74||229.74||229.74|0
1758695780000|2025-09-24 06:36:20||229.69||229.74||229.74||229.69|0
1758695790000|2025-09-24 06:36:30||229.69||229.69||229.69||229.69|0
1758695940000|2025-09-24 06:39:00|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|0
1758695990000|2025-09-24 06:39:50|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|0
1758696010000|2025-09-24 06:40:10|229.87||229.87||229.87||229.87||0
1758696030000|2025-09-24 06:40:30||229.74||229.74||229.74||229.74|0
1758696060000|2025-09-24 06:41:00||229.79||229.74||229.79||229.74|0
1758696100000|2025-09-24 06:41:40||229.79||229.79||229.79||229.79|1
1758696110000|2025-09-24 06:41:50|229.92||229.92||229.92||229.92||2
1758696160000|2025-09-24 06:42:40|229.87||229.92||229.92||229.87||0
1758696190000|2025-09-24 06:43:10|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|1
1758696210000|2025-09-24 06:43:30|||||||||1
1758696250000|2025-09-24 06:44:10|230.02||230.02||230.02||229.97||0
1758696260000|2025-09-24 06:44:20|229.97||229.97||229.97||229.97||0
1758696270000|2025-09-24 06:44:30|230.02||230.02||230.02||230.02||0
1758696280000|2025-09-24 06:44:40||229.89||229.89||229.89||229.89|0
1758696330000|2025-09-24 06:45:30|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|0
1758696430000|2025-09-24 06:47:10|230.02|229.89|229.97|229.89|230.02|229.89|229.97|229.89|0
1758696440000|2025-09-24 06:47:20|230.02||229.97||230.02||229.97||0
1758696490000|2025-09-24 06:48:10|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|11
1758696500000|2025-09-24 06:48:20||229.99||229.94||229.99||229.94|0
1758696510000|2025-09-24 06:48:30|||||||||1
1758696540000|2025-09-24 06:49:00|230.02|229.89|229.97|229.89|230.02|229.89|229.97|229.84|60
1758696550000|2025-09-24 06:49:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|12
1758696560000|2025-09-24 06:49:20|230.12||230.12||230.12||230.12||0
1758696580000|2025-09-24 06:49:40|230.07||230.07||230.07||230.07||0
1758696620000|2025-09-24 06:50:20|230.12||230.12||230.12||230.12||11
1758696640000|2025-09-24 06:50:40|230.07||230.12||230.12||230.07||1
1758696650000|2025-09-24 06:50:50|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|4
1758696660000|2025-09-24 06:51:00|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|2
1758696680000|2025-09-24 06:51:20|230.07||230.12||230.12||230.07||0
1758696690000|2025-09-24 06:51:30|230.07||230.07||230.07||230.07||0
1758696700000|2025-09-24 06:51:40|230.12|229.94|230.07|229.94|230.12|229.94|230.07|229.94|6
1758696710000|2025-09-24 06:51:50|||||||||1
1758696730000|2025-09-24 06:52:10|230.02||230.07||230.07||230.02||2
1758696770000|2025-09-24 06:52:50|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|57
1758696780000|2025-09-24 06:53:00|||||||||7
1758696880000|2025-09-24 06:54:40|229.97||230.02||230.02||229.97||2
1758696890000|2025-09-24 06:54:50|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|3
1758696970000|2025-09-24 06:56:10|||||||||4
1758696980000|2025-09-24 06:56:20|229.92||229.92||229.92||229.92||6
1758696990000|2025-09-24 06:56:30||229.79||229.79||229.79||229.79|4
1758697000000|2025-09-24 06:56:40|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|3
1758697060000|2025-09-24 06:57:40|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|12
1758697070000|2025-09-24 06:57:50|229.97||229.97||229.97||229.97||3
1758697140000|2025-09-24 06:59:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1758697150000|2025-09-24 06:59:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|8
1758697160000|2025-09-24 06:59:20|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|6
1758697170000|2025-09-24 06:59:30|230.07|229.94|230.12|229.99|230.12|229.99|230.07|229.94|3
1758697180000|2025-09-24 06:59:40|230.02|230.04|229.97|229.89|230.02|230.04|229.97|229.89|138
1758697190000|2025-09-24 06:59:50|229.92|229.84|229.97|229.89|230.02|229.94|229.92|229.84|224
1758697200000|2025-09-24 07:00:00|229.92|229.84|229.92|229.84|230.02|229.89|229.82|229.74|509
1758697210000|2025-09-24 07:00:10|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|93
1758697220000|2025-09-24 07:00:20|229.72|229.64|229.67|229.59|229.72|229.64|229.57|229.49|180
1758697230000|2025-09-24 07:00:30|229.62|229.54|229.47|229.39|229.67|229.54|229.47|229.39|181
1758697240000|2025-09-24 07:00:40|229.42|229.34|229.37|229.24|229.42|229.34|229.27|229.19|117
1758697250000|2025-09-24 07:00:50|229.42|229.29|229.47|229.39|229.52|229.44|229.37|229.24|28
1758697260000|2025-09-24 07:01:00|229.52|229.44|229.47|229.34|229.62|229.54|229.42|229.34|117
1758697270000|2025-09-24 07:01:10|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.29|31
1758697280000|2025-09-24 07:01:20|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|40
1758697290000|2025-09-24 07:01:30|229.47|229.44|229.32|229.24|229.52|229.44|229.32|229.24|78
1758697300000|2025-09-24 07:01:40|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|160
1758697310000|2025-09-24 07:01:50|229.37|229.34|229.32|229.19|229.37|229.34|229.32|229.19|58
1758697320000|2025-09-24 07:02:00|229.27|229.14|229.32|229.24|229.32|229.24|229.17|229.09|102
1758697330000|2025-09-24 07:02:10|229.37|229.29|229.42|229.34|229.42|229.34|229.32|229.29|23
1758697340000|2025-09-24 07:02:20|229.37|229.29|229.32|229.19|229.42|229.29|229.27|229.19|74
1758697350000|2025-09-24 07:02:30|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|52
1758697360000|2025-09-24 07:02:40|229.37|229.29|229.47|229.39|229.47|229.39|229.37|229.29|38
1758697370000|2025-09-24 07:02:50|229.52|229.44|229.57|229.44|229.62|229.49|229.52|229.44|26
1758697380000|2025-09-24 07:03:00||229.49||229.49||229.49||229.44|0
1758697390000|2025-09-24 07:03:10|229.62|229.44|229.42|229.34|229.62|229.44|229.42|229.29|13
1758697400000|2025-09-24 07:03:20|229.37|229.29|229.32|229.24|229.42|229.34|229.32|229.19|18
1758697410000|2025-09-24 07:03:30|229.37|229.29|229.42|229.34|229.47|229.34|229.37|229.29|56
1758697420000|2025-09-24 07:03:40|229.47|229.39|229.52|229.44|229.57|229.49|229.47|229.39|13
1758697430000|2025-09-24 07:03:50|229.47|229.39|229.37|229.24|229.52|229.39|229.32|229.24|5
1758697440000|2025-09-24 07:04:00|229.42|229.29|229.37|229.24|229.42|229.34|229.32|229.24|12
1758697450000|2025-09-24 07:04:10|229.32|229.19|229.37|229.29|229.37|229.29|229.27|229.19|31
1758697460000|2025-09-24 07:04:20|229.32|229.24|229.27|229.19|229.32|229.29|229.27|229.14|3
1758697470000|2025-09-24 07:04:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|9
1758697480000|2025-09-24 07:04:40|229.27|229.09|229.12|229.04|229.27|229.19|229.12|229.04|79
1758697490000|2025-09-24 07:04:50|229.17|228.99|229.12|229.04|229.17|229.04|229.12|228.99|9
1758697500000|2025-09-24 07:05:00|229.17|228.99|229.02|228.94|229.17|229.04|229.02|228.94|3
1758697510000|2025-09-24 07:05:10|228.97|228.89|229.02|228.94|229.07|228.99|228.97|228.89|83
1758697520000|2025-09-24 07:05:20|229.07|228.99|229.07|228.94|229.07|228.99|229.02|228.94|4
1758697530000|2025-09-24 07:05:30|229.02|228.99|229.12|228.99|229.17|229.04|228.97|228.89|19
1758697540000|2025-09-24 07:05:40|229.07|229.04|229.07|228.99|229.07|229.04|229.07|228.99|51
1758697550000|2025-09-24 07:05:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|6
1758697560000|2025-09-24 07:06:00|229.12|229.04|228.97|228.89|229.12|229.04|228.97|228.84|114
1758697570000|2025-09-24 07:06:10|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|33
1758697580000|2025-09-24 07:06:20|229.07|228.99|228.97|228.89|229.07|228.99|228.97|228.89|28
1758697590000|2025-09-24 07:06:30|229.02|228.84|228.97|228.89|229.02|228.94|228.97|228.84|21
1758697600000|2025-09-24 07:06:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|1
1758697610000|2025-09-24 07:06:50|229.07|228.99|229.17|229.09|229.17|229.09|229.07|228.99|47
1758697620000|2025-09-24 07:07:00|229.12|229.04|229.17|229.09|229.22|229.09|229.12|229.04|90
1758697630000|2025-09-24 07:07:10|229.22|229.14|229.12|229.04|229.22|229.14|229.12|229.04|44
1758697640000|2025-09-24 07:07:20|229.17|229.09|229.27|229.14|229.27|229.14|229.17|229.04|0
1758697650000|2025-09-24 07:07:30|229.22|229.09|229.12|228.99|229.22|229.09|229.12|228.99|4
1758697660000|2025-09-24 07:07:40|229.07|228.94|228.97|228.89|229.12|228.94|228.97|228.89|1
1758697670000|2025-09-24 07:07:50|229.02|228.94|229.02|228.94|229.12|229.04|229.02|228.94|571
1758697680000|2025-09-24 07:08:00|229.07|228.89|228.97|228.89|229.07|228.94|228.97|228.89|20
1758697690000|2025-09-24 07:08:10|228.92|228.84|228.87|228.79|228.97|228.84|228.87|228.79|27
1758697700000|2025-09-24 07:08:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|49
1758697710000|2025-09-24 07:08:30|228.97|228.79|228.92|228.84|228.97|228.89|228.92|228.79|26
1758697720000|2025-09-24 07:08:40|228.97|228.79|228.87|228.79|228.97|228.79|228.87|228.74|58
1758697730000|2025-09-24 07:08:50|228.77|228.74|228.72|228.64|228.77|228.79|228.72|228.64|37
1758697740000|2025-09-24 07:09:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|5
1758697750000|2025-09-24 07:09:10|228.72|228.64|228.67|228.59|228.77|228.64|228.67|228.54|8
1758697760000|2025-09-24 07:09:20|228.62|228.54|228.67|228.54|228.67|228.59|228.62|228.54|4
1758697770000|2025-09-24 07:09:30|228.62||228.62||228.62||228.62||0
1758697780000|2025-09-24 07:09:40|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|49
1758697790000|2025-09-24 07:09:50|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|60
1758697800000|2025-09-24 07:10:00|228.52|228.44|228.72|228.64|228.72|228.64|228.52|228.44|125
1758697810000|2025-09-24 07:10:10|228.67|228.54|228.77|228.64|228.77|228.69|228.67|228.54|8
1758697820000|2025-09-24 07:10:20|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|2
1758697830000|2025-09-24 07:10:30|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|16
1758697840000|2025-09-24 07:10:40|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.59|5
1758697850000|2025-09-24 07:10:50|228.77||228.72||228.77||228.72||5
1758697860000|2025-09-24 07:11:00|228.67|228.59|228.72|228.64|228.72|228.64|228.62|228.54|5
1758697870000|2025-09-24 07:11:10|228.77|228.69|228.82|228.74|228.92|228.79|228.77|228.64|28
1758697880000|2025-09-24 07:11:20|228.87|228.79|228.72|228.59|228.87|228.79|228.72|228.59|115
1758697890000|2025-09-24 07:11:30|228.77|228.64|228.72|228.59|228.77|228.64|228.67|228.59|18
1758697900000|2025-09-24 07:11:40|228.67|228.64|228.67|228.59|228.72|228.64|228.62|228.54|87
1758697910000|2025-09-24 07:11:50|228.62|228.54|228.67|228.54|228.67|228.59|228.62|228.54|7
1758697920000|2025-09-24 07:12:00|228.62|228.49|228.62|228.49|228.67|228.49|228.57|228.49|13
1758697930000|2025-09-24 07:12:10|228.67|228.54|228.62|228.54|228.67|228.59|228.62|228.54|19
1758697940000|2025-09-24 07:12:20|228.67|228.59|228.67|228.59|228.72|228.64|228.67|228.59|32
1758697950000|2025-09-24 07:12:30|228.62|228.54|228.57|228.44|228.62|228.59|228.57|228.44|61
1758697960000|2025-09-24 07:12:40|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.44|12
1758697970000|2025-09-24 07:12:50|228.52|228.44|228.62|228.54|228.67|228.59|228.52|228.39|147
1758697980000|2025-09-24 07:13:00|228.67||228.67||228.67||228.67||10
1758697990000|2025-09-24 07:13:10|228.62|228.49|228.52|228.44|228.62|228.49|228.52|228.44|20
1758698000000|2025-09-24 07:13:20|228.47|228.39|228.57|228.49|228.57|228.49|228.47|228.39|33
1758698010000|2025-09-24 07:13:30|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|8
1758698020000|2025-09-24 07:13:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|18
1758698030000|2025-09-24 07:13:50|228.52|228.44|228.47|228.39|228.57|228.44|228.47|228.39|53
1758698040000|2025-09-24 07:14:00|||||||||115
1758698050000|2025-09-24 07:14:10|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|24
1758698060000|2025-09-24 07:14:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|2
1758698070000|2025-09-24 07:14:30|228.32|228.29|228.27|228.19|228.32|228.34|228.27|228.19|144
1758698080000|2025-09-24 07:14:40|228.32|228.14|228.32|228.24|228.32|228.24|228.32|228.14|23
1758698090000|2025-09-24 07:14:50|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.19|11
1758698100000|2025-09-24 07:15:00|228.37|228.24|228.57|228.44|228.57|228.49|228.37|228.24|70
1758698110000|2025-09-24 07:15:10|228.62|228.49|228.47|228.39|228.62|228.54|228.47|228.39|6
1758698120000|2025-09-24 07:15:20|228.52|228.34|228.42|228.29|228.52|228.34|228.42|228.29|13
1758698130000|2025-09-24 07:15:30|228.47|228.34|228.52|228.44|228.57|228.44|228.42|228.34|28
1758698140000|2025-09-24 07:15:40|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.44|5
1758698150000|2025-09-24 07:15:50|228.52|228.44|228.52|228.44|228.57|228.44|228.52|228.39|9
1758698160000|2025-09-24 07:16:00|228.47|228.39|228.42|228.29|228.47|228.44|228.37|228.29|47
1758698170000|2025-09-24 07:16:10|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.24|16
1758698180000|2025-09-24 07:16:20|228.47|228.39|228.42|228.34|228.47|228.39|228.37|228.29|42
1758698190000|2025-09-24 07:16:30|228.37|228.29|228.27|228.14|228.37|228.29|228.22|228.14|44
1758698200000|2025-09-24 07:16:40|228.22|228.19|228.17|228.09|228.22|228.19|228.17|228.09|9
1758698210000|2025-09-24 07:16:50|228.22|228.14|228.27|228.19|228.27|228.19|228.17|228.09|14
1758698220000|2025-09-24 07:17:00|228.22|228.14|228.22|228.14|228.27|228.19|228.22|228.14|21
1758698230000|2025-09-24 07:17:10|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|3
1758698240000|2025-09-24 07:17:20|228.27||228.22||228.27||228.22||4
1758698250000|2025-09-24 07:17:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.14|2
1758698260000|2025-09-24 07:17:40|228.32|228.29|228.42|228.29|228.42|228.29|228.32|228.29|51
1758698270000|2025-09-24 07:17:50|228.37|228.34|228.37|228.24|228.37|228.34|228.37|228.24|53
1758698280000|2025-09-24 07:18:00|228.32|228.29|228.37|228.29|228.42|228.29|228.32|228.24|24
1758698290000|2025-09-24 07:18:10||228.24||228.24||228.29||228.24|1
1758698300000|2025-09-24 07:18:20|228.32|228.19|228.37|228.24|228.37|228.24|228.32|228.19|59
1758698310000|2025-09-24 07:18:30|228.32|228.29|228.27|228.19|228.32|228.29|228.27|228.19|3
1758698320000|2025-09-24 07:18:40|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.19|34
1758698330000|2025-09-24 07:18:50|228.27|228.19|228.32|228.19|228.32|228.19|228.27|228.19|2
1758698340000|2025-09-24 07:19:00|228.27|228.14|228.22|228.14|228.32|228.19|228.22|228.14|5
1758698350000|2025-09-24 07:19:10|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|20
1758698360000|2025-09-24 07:19:20|228.22||228.17||228.22||228.17||8
1758698380000|2025-09-24 07:19:40|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|81
1758698390000|2025-09-24 07:19:50|228.12|228.04|228.12|228.04|228.12|228.04|228.07|227.94|47
1758698400000|2025-09-24 07:20:00|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|26
1758698410000|2025-09-24 07:20:10|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|37
1758698420000|2025-09-24 07:20:20|228.17|228.09|228.32|228.24|228.32|228.24|228.17|228.09|61
1758698430000|2025-09-24 07:20:30|228.37|228.19|228.37|228.24|228.37|228.29|228.32|228.19|11
1758698440000|2025-09-24 07:20:40|228.32|228.29|228.32|228.24|228.32|228.29|228.32|228.24|202
1758698450000|2025-09-24 07:20:50|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|10
1758698460000|2025-09-24 07:21:00|228.37|228.29|228.42|228.34|228.42|228.34|228.32|228.24|22
1758698470000|2025-09-24 07:21:10|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|6
1758698480000|2025-09-24 07:21:20|228.42|228.34|228.42|228.34|228.47|228.34|228.42|228.34|7
1758698490000|2025-09-24 07:21:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|21
1758698500000|2025-09-24 07:21:40|228.42|228.34|228.42|228.29|228.42|228.34|228.37|228.29|15
1758698510000|2025-09-24 07:21:50|228.37|228.34|228.37|228.29|228.37|228.34|228.37|228.24|26
1758698520000|2025-09-24 07:22:00|228.32|228.24|228.32|228.24|228.42|228.29|228.32|228.24|109
1758698530000|2025-09-24 07:22:10|||||||||2
1758698540000|2025-09-24 07:22:20|228.27|228.19|228.27|228.19|228.32|228.24|228.22|228.14|135
1758698550000|2025-09-24 07:22:30|228.22|228.14|228.27|228.14|228.27|228.14|228.22|228.14|21
1758698560000|2025-09-24 07:22:40|228.22|228.19|228.22|228.14|228.27|228.19|228.22|228.14|3
1758698570000|2025-09-24 07:22:50|228.17|228.09|228.07|227.99|228.17|228.09|228.07|227.99|114
1758698580000|2025-09-24 07:23:00|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|39
1758698590000|2025-09-24 07:23:10|228.12||228.12||228.12||228.12||7
1758698600000|2025-09-24 07:23:20|228.07|228.04|228.22|228.14|228.22|228.14|228.07|227.99|161
1758698610000|2025-09-24 07:23:30|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|4
1758698620000|2025-09-24 07:23:40|228.37|228.29|228.37|228.29|228.42|228.29|228.32|228.24|8
1758698630000|2025-09-24 07:23:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.29|1
1758698640000|2025-09-24 07:24:00|228.47|228.29|228.42|228.34|228.47|228.34|228.42|228.29|3
1758698650000|2025-09-24 07:24:10|228.47|228.39|228.47|228.34|228.47|228.39|228.42|228.34|11
1758698660000|2025-09-24 07:24:20|228.42|228.29|228.42|228.29|228.47|228.29|228.42|228.29|4
1758698670000|2025-09-24 07:24:30|228.47|228.34|228.47|228.34|228.47|228.39|228.47|228.34|2
1758698680000|2025-09-24 07:24:40|228.42|228.29|228.37|228.24|228.42|228.29|228.37|228.24|36
1758698690000|2025-09-24 07:24:50|228.32|228.29|228.32|228.24|228.37|228.29|228.32|228.24|2
1758698700000|2025-09-24 07:25:00|228.27|228.19|228.42|228.29|228.42|228.29|228.27|228.19|73
1758698710000|2025-09-24 07:25:10|228.37|228.34|228.32|228.24|228.42|228.34|228.32|228.24|93
1758698720000|2025-09-24 07:25:20|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|117
1758698730000|2025-09-24 07:25:30|228.27|228.19|228.17|228.09|228.27|228.19|228.17|228.09|15
1758698740000|2025-09-24 07:25:40|228.12|228.04|228.07|227.94|228.12|228.04|228.02|227.94|216
1758698750000|2025-09-24 07:25:50|228.02|227.99|228.07|227.94|228.07|227.99|228.02|227.94|58
1758698760000|2025-09-24 07:26:00|228.02|227.99|228.07|227.99|228.07|227.99|228.02|227.94|113
1758698770000|2025-09-24 07:26:10|228.02|227.94|228.02|227.94|228.02|227.99|228.02|227.94|1
1758698780000|2025-09-24 07:26:20|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|200
1758698790000|2025-09-24 07:26:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|2
1758698800000|2025-09-24 07:26:40|228.02|227.94|228.07|227.99|228.12|227.99|228.02|227.94|163
1758698810000|2025-09-24 07:26:50|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|8
1758698820000|2025-09-24 07:27:00|228.17|228.04|228.12|228.04|228.17|228.09|228.12|228.04|58
1758698830000|2025-09-24 07:27:10|228.07|227.99|228.17|228.09|228.17|228.09|228.07|227.99|29
1758698840000|2025-09-24 07:27:20|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|4
1758698850000|2025-09-24 07:27:30|228.07|227.99|228.07|227.99|228.12|227.99|228.07|227.99|6
1758698860000|2025-09-24 07:27:40|228.02|227.94|228.02|227.89|228.02|227.94|228.02|227.89|50
1758698870000|2025-09-24 07:27:50|227.97||227.97||227.97||227.97||28
1758698880000|2025-09-24 07:28:00|228.02||227.97||228.02||227.97||37
1758698890000|2025-09-24 07:28:10|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.74|95
1758698900000|2025-09-24 07:28:20|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|25
1758698910000|2025-09-24 07:28:30|||||||||1
1758698930000|2025-09-24 07:28:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|22
1758698940000|2025-09-24 07:29:00|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|7
1758698950000|2025-09-24 07:29:10|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|17
1758698970000|2025-09-24 07:29:30|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|10
1758698980000|2025-09-24 07:29:40|228.02||227.97||228.02||227.97||23
1758698990000|2025-09-24 07:29:50|228.02|227.94|227.92|227.84|228.02|227.94|227.92|227.84|8
1758699000000|2025-09-24 07:30:00|227.97|227.89|227.97|227.89|228.07|227.99|227.97|227.89|24
1758699010000|2025-09-24 07:30:10|228.02|227.84|228.07|227.99|228.07|227.99|228.02|227.84|6
1758699020000|2025-09-24 07:30:20|228.12|228.04|227.97|227.89|228.12|228.04|227.97|227.89|150
1758699030000|2025-09-24 07:30:30|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.89|16
1758699040000|2025-09-24 07:30:40|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|24
1758699050000|2025-09-24 07:30:50|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.79|106
1758699060000|2025-09-24 07:31:00|228.02|227.84|227.97|227.89|228.02|227.89|227.92|227.84|33
1758699070000|2025-09-24 07:31:10|228.02||227.97||228.02||227.97||18
1758699080000|2025-09-24 07:31:20|227.92|227.84|228.02|227.94|228.07|227.99|227.92|227.84|121
1758699090000|2025-09-24 07:31:30|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|10
1758699100000|2025-09-24 07:31:40|227.92|227.79|227.82|227.74|227.92|227.79|227.82|227.74|67
1758699110000|2025-09-24 07:31:50|227.77|227.69|227.77|227.69|227.82|227.74|227.77|227.69|33
1758699120000|2025-09-24 07:32:00|227.72|227.64|227.52|227.44|227.77|227.64|227.52|227.39|611
1758699130000|2025-09-24 07:32:10|227.57|227.39|227.57|227.49|227.57|227.49|227.47|227.34|389
1758699140000|2025-09-24 07:32:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.49|16
1758699150000|2025-09-24 07:32:30|227.57|227.49|227.67|227.59|227.72|227.64|227.57|227.49|105
1758699160000|2025-09-24 07:32:40|227.72|227.64|227.77|227.64|227.77|227.69|227.72|227.64|116
1758699170000|2025-09-24 07:32:50|227.72|227.59|227.67|227.59|227.77|227.59|227.67|227.59|6
1758699180000|2025-09-24 07:33:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1758699190000|2025-09-24 07:33:10|227.77|227.69|227.77|227.69|227.82|227.74|227.77|227.69|41
1758699200000|2025-09-24 07:33:20|227.82|227.74|227.77|227.69|227.82|227.74|227.72|227.64|27
1758699210000|2025-09-24 07:33:30|227.87|227.74|227.87|227.79|227.87|227.79|227.87|227.74|62
1758699220000|2025-09-24 07:33:40|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|7
1758699230000|2025-09-24 07:33:50|227.87|227.79|227.77|227.69|227.87|227.79|227.77|227.69|13
1758699240000|2025-09-24 07:34:00|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|7
1758699250000|2025-09-24 07:34:10|||||||||8
1758699260000|2025-09-24 07:34:20|227.92|227.84|227.92|227.84|227.92|227.84|227.87|227.79|22
1758699280000|2025-09-24 07:34:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|18
1758699290000|2025-09-24 07:34:50|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.89|56
1758699300000|2025-09-24 07:35:00|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|1
1758699310000|2025-09-24 07:35:10|228.07|227.94|227.97|227.89|228.07|227.99|227.97|227.89|34
1758699320000|2025-09-24 07:35:20|227.92|227.84|228.02|227.89|228.02|227.89|227.92|227.84|85
1758699330000|2025-09-24 07:35:30|227.97||227.97||227.97||227.97||1
1758699340000|2025-09-24 07:35:40|||||||||3
1758699350000|2025-09-24 07:35:50|227.92|227.84|227.92|227.84|227.97|227.89|227.92|227.79|19
1758699360000|2025-09-24 07:36:00|227.87|227.79|227.77|227.69|227.87|227.79|227.77|227.69|19
1758699370000|2025-09-24 07:36:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|17
1758699380000|2025-09-24 07:36:20|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|21
1758699390000|2025-09-24 07:36:30|227.87|227.79|227.92|227.84|227.97|227.84|227.87|227.79|5
1758699400000|2025-09-24 07:36:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|2
1758699420000|2025-09-24 07:37:00|227.92|227.84|227.87|227.79|227.92|227.84|227.82|227.74|37
1758699430000|2025-09-24 07:37:10|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|8
1758699440000|2025-09-24 07:37:20|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|11
1758699450000|2025-09-24 07:37:30|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.79|6
1758699460000|2025-09-24 07:37:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|2
1758699470000|2025-09-24 07:37:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|9
1758699480000|2025-09-24 07:38:00|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|19
1758699490000|2025-09-24 07:38:10|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|13
1758699500000|2025-09-24 07:38:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|3
1758699510000|2025-09-24 07:38:30|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.94|26
1758699520000|2025-09-24 07:38:40|228.12|227.99|228.12|228.04|228.12|228.04|228.07|227.99|3
1758699530000|2025-09-24 07:38:50|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|16
1758699540000|2025-09-24 07:39:00|228.22|228.14|228.22|228.14|228.27|228.14|228.22|228.14|223
1758699550000|2025-09-24 07:39:10|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|10
1758699560000|2025-09-24 07:39:20|228.17|228.09|228.22|228.09|228.22|228.14|228.17|228.09|9
1758699570000|2025-09-24 07:39:30|228.17|228.14|228.22|228.14|228.22|228.14|228.17|228.09|4
1758699580000|2025-09-24 07:39:40|228.27|228.19|228.27|228.19|228.32|228.19|228.27|228.14|12
1758699590000|2025-09-24 07:39:50|228.32|228.24|228.37|228.24|228.37|228.24|228.32|228.24|10
1758699600000|2025-09-24 07:40:00|228.32|228.29|228.32|228.24|228.32|228.29|228.27|228.19|6
1758699610000|2025-09-24 07:40:10|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|5
1758699620000|2025-09-24 07:40:20||228.24||228.29||228.29||228.24|1
1758699630000|2025-09-24 07:40:30|228.32|228.24|228.42|228.34|228.42|228.34|228.32|228.24|266
1758699640000|2025-09-24 07:40:40|||||||||4
1758699650000|2025-09-24 07:40:50|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|34
1758699660000|2025-09-24 07:41:00|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|19
1758699670000|2025-09-24 07:41:10|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|18
1758699690000|2025-09-24 07:41:30|||||||||1
1758699700000|2025-09-24 07:41:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|8
1758699710000|2025-09-24 07:41:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|16
1758699720000|2025-09-24 07:42:00|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|6
1758699730000|2025-09-24 07:42:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|3
1758699740000|2025-09-24 07:42:20|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|63
1758699750000|2025-09-24 07:42:30|228.47|228.34|228.47|228.34|228.47|228.34|228.47|228.34|25
1758699760000|2025-09-24 07:42:40|228.42|228.39|228.47|228.39|228.47|228.39|228.42|228.34|13
1758699770000|2025-09-24 07:42:50|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|19
1758699780000|2025-09-24 07:43:00|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|12
1758699790000|2025-09-24 07:43:10|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|2
1758699800000|2025-09-24 07:43:20|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|5
1758699810000|2025-09-24 07:43:30|228.47|228.39|228.52|228.44|228.52|228.44|228.42|228.34|275
1758699820000|2025-09-24 07:43:40||228.39||228.44||228.44||228.39|11
1758699830000|2025-09-24 07:43:50||228.39||228.44||228.44||228.39|1
1758699840000|2025-09-24 07:44:00|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|44
1758699850000|2025-09-24 07:44:10|228.57|228.54|228.57|228.44|228.57|228.54|228.52|228.44|14
1758699860000|2025-09-24 07:44:20|228.52|228.49|228.47|228.39|228.52|228.49|228.47|228.39|13
1758699870000|2025-09-24 07:44:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|41
1758699880000|2025-09-24 07:44:40||228.29||228.34||228.34||228.29|2
1758699890000|2025-09-24 07:44:50|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|9
1758699900000|2025-09-24 07:45:00|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|102
1758699910000|2025-09-24 07:45:10|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|20
1758699920000|2025-09-24 07:45:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|112
1758699930000|2025-09-24 07:45:30|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|11
1758699940000|2025-09-24 07:45:40|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|10
1758699950000|2025-09-24 07:45:50|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.49|9
1758699960000|2025-09-24 07:46:00|228.62|228.54|228.67|228.59|228.67|228.59|228.57|228.49|39
1758699970000|2025-09-24 07:46:10|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.64|9
1758699980000|2025-09-24 07:46:20||228.59||228.64||228.64||228.59|1
1758700010000|2025-09-24 07:46:50|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|15
1758700020000|2025-09-24 07:47:00|||||||||2
1758700030000|2025-09-24 07:47:10|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|23
1758700050000|2025-09-24 07:47:30|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|30
1758700060000|2025-09-24 07:47:40|228.82|228.79|228.82|228.74|228.82|228.79|228.82|228.74|10
1758700070000|2025-09-24 07:47:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|116
1758700080000|2025-09-24 07:48:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|7
1758700090000|2025-09-24 07:48:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|7
1758700100000|2025-09-24 07:48:20|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|9
1758700110000|2025-09-24 07:48:30|228.87|228.74|228.82|228.74|228.87|228.74|228.82|228.74|11
1758700120000|2025-09-24 07:48:40|228.87|228.79|228.87|228.74|228.87|228.79|228.82|228.74|1
1758700130000|2025-09-24 07:48:50||228.79||228.79||228.79||228.74|0
1758700140000|2025-09-24 07:49:00|||||||||6
1758700150000|2025-09-24 07:49:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|1
1758700160000|2025-09-24 07:49:20|228.87|228.79|228.97|228.89|228.97|228.89|228.87|228.79|46
1758700170000|2025-09-24 07:49:30|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|21
1758700180000|2025-09-24 07:49:40|229.02||229.02||229.02||229.02||0
1758700190000|2025-09-24 07:49:50|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|88
1758700200000|2025-09-24 07:50:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|5
1758700210000|2025-09-24 07:50:10|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|62
1758700220000|2025-09-24 07:50:20|229.07|228.89|229.02|228.89|229.07|228.99|229.02|228.89|16
1758700230000|2025-09-24 07:50:30|229.07|228.94|229.07|228.94|229.07|228.99|229.07|228.94|1
1758700240000|2025-09-24 07:50:40|229.02||229.02||229.02||229.02||0
1758700250000|2025-09-24 07:50:50|229.07|228.99|229.07|228.94|229.12|228.99|229.07|228.94|13
1758700260000|2025-09-24 07:51:00|229.02|228.99|229.02|228.94|229.02|228.99|229.02|228.94|0
1758700270000|2025-09-24 07:51:10|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|13
1758700280000|2025-09-24 07:51:20||228.89||228.94||228.94||228.89|0
1758700290000|2025-09-24 07:51:30|229.07||229.07||229.07||229.07||6
1758700300000|2025-09-24 07:51:40|229.02|228.99|228.97|228.89|229.07|228.99|228.97|228.89|1
1758700310000|2025-09-24 07:51:50|||||||||1
1758700320000|2025-09-24 07:52:00|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|154
1758700330000|2025-09-24 07:52:10||228.89||228.89||228.89||228.84|2
1758700340000|2025-09-24 07:52:20||228.84||228.89||228.89||228.84|0
1758700350000|2025-09-24 07:52:30|229.02||228.97||229.02||228.97||2
1758700360000|2025-09-24 07:52:40|228.92|228.84|229.02|228.89|229.02|228.89|228.92|228.84|15
1758700370000|2025-09-24 07:52:50|228.97|228.84|228.97|228.89|228.97|228.89|228.97|228.84|0
1758700380000|2025-09-24 07:53:00|229.02|228.84|228.97|228.89|229.02|228.89|228.97|228.84|3
1758700390000|2025-09-24 07:53:10||228.84||228.84||228.84||228.84|0
1758700400000|2025-09-24 07:53:20|228.92|228.89|228.92|228.79|228.92|228.89|228.92|228.79|13
1758700410000|2025-09-24 07:53:30|228.97|228.84|229.02|228.94|229.07|228.99|228.97|228.84|7
1758700420000|2025-09-24 07:53:40|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|19
1758700430000|2025-09-24 07:53:50|229.17|229.04|229.12|228.99|229.17|229.04|229.07|228.99|46
1758700440000|2025-09-24 07:54:00|229.07|228.94|229.07|228.99|229.07|228.99|229.02|228.94|17
1758700450000|2025-09-24 07:54:10|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|92
1758700460000|2025-09-24 07:54:20||228.99||229.04||229.04||228.99|1
1758700470000|2025-09-24 07:54:30|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|5
1758700480000|2025-09-24 07:54:40|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|0
1758700490000|2025-09-24 07:54:50|||||||||4
1758700500000|2025-09-24 07:55:00|228.97|228.89|229.07|228.94|229.07|228.94|228.97|228.89|42
1758700510000|2025-09-24 07:55:10|229.12|228.99|229.07|228.99|229.12|229.04|229.07|228.99|4
1758700520000|2025-09-24 07:55:20|229.12|228.94|229.07|228.99|229.12|228.99|229.07|228.94|0
1758700540000|2025-09-24 07:55:40|229.12|229.04|229.12|229.04|229.17|229.09|229.12|228.99|19
1758700550000|2025-09-24 07:55:50|229.17|228.99|229.12|228.99|229.17|229.04|229.12|228.99|0
1758700560000|2025-09-24 07:56:00||229.04||229.04||229.04||228.99|3
1758700570000|2025-09-24 07:56:10|229.17|229.09|229.07|228.99|229.17|229.09|229.07|228.99|58
1758700580000|2025-09-24 07:56:20|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|42
1758700590000|2025-09-24 07:56:30|229.07||229.02||229.07||229.02||8
1758700600000|2025-09-24 07:56:40|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|8
1758700620000|2025-09-24 07:57:00||228.99||228.99||228.99||228.94|0
1758700630000|2025-09-24 07:57:10|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|9
1758700640000|2025-09-24 07:57:20|229.17|229.04|229.17|229.09|229.17|229.09|229.17|228.99|14
1758700650000|2025-09-24 07:57:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|13
1758700660000|2025-09-24 07:57:40||229.09||229.14||229.14||229.09|0
1758700670000|2025-09-24 07:57:50|229.27||229.27||229.27||229.27||3
1758700680000|2025-09-24 07:58:00||229.19||229.19||229.19||229.14|0
1758700690000|2025-09-24 07:58:10|||||||||2
1758700710000|2025-09-24 07:58:30|229.32||229.32||229.32||229.32||9
1758700720000|2025-09-24 07:58:40|229.27||229.27||229.27||229.27||0
1758700760000|2025-09-24 07:59:20|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|22
1758700770000|2025-09-24 07:59:30|229.27||229.32||229.32||229.27||10
1758700780000|2025-09-24 07:59:40|229.27|229.24|229.32|229.24|229.37|229.24|229.27|229.19|35
1758700790000|2025-09-24 07:59:50||229.19||229.19||229.24||229.19|10
1758700800000|2025-09-24 08:00:00||229.24||229.19||229.24||229.19|1
1758700810000|2025-09-24 08:00:10|229.27|229.14|229.27|229.19|229.27|229.19|229.27|229.14|15
1758700820000|2025-09-24 08:00:20|229.22|229.14|229.22|229.14|229.22|229.19|229.22|229.14|9
1758700830000|2025-09-24 08:00:30|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|24
1758700840000|2025-09-24 08:00:40|229.22|229.14|229.22|229.09|229.27|229.19|229.22|229.09|9
1758700850000|2025-09-24 08:00:50|229.17||229.17||229.17||229.17||1
1758700860000|2025-09-24 08:01:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|57
1758700870000|2025-09-24 08:01:10|229.12||229.12||229.12||229.07||8
1758700880000|2025-09-24 08:01:20|229.07||229.07||229.12||229.07||2
1758700890000|2025-09-24 08:01:30|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|2
1758700900000|2025-09-24 08:01:40|229.02|228.89|229.07|228.94|229.07|228.94|229.02|228.89|0
1758700910000|2025-09-24 08:01:50|229.02|228.89|228.97|228.89|229.02|228.89|228.97|228.89|1
1758700920000|2025-09-24 08:02:00|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.79|11
1758700930000|2025-09-24 08:02:10|229.07|228.89|229.07|228.94|229.07|228.94|229.02|228.89|59
1758700940000|2025-09-24 08:02:20|228.92|228.79|228.97|228.89|228.97|228.89|228.92|228.79|408
1758700950000|2025-09-24 08:02:30|229.02|228.94|229.02|228.89|229.02|228.94|228.97|228.89|0
1758700960000|2025-09-24 08:02:40|228.97|228.84|228.97|228.84|228.97|228.84|228.97|228.84|0
1758700970000|2025-09-24 08:02:50|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|1
1758700980000|2025-09-24 08:03:00|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|0
1758700990000|2025-09-24 08:03:10|229.07|228.99|229.07|228.94|229.07|228.99|229.02|228.94|11
1758701000000|2025-09-24 08:03:20|229.02|228.89|229.07|228.94|229.07|228.94|228.97|228.89|19
1758701010000|2025-09-24 08:03:30|229.02||229.02||229.02||229.02||1
1758701020000|2025-09-24 08:03:40||228.89||228.94||228.94||228.89|27
1758701040000|2025-09-24 08:04:00|229.07||229.02||229.07||229.02||6
1758701050000|2025-09-24 08:04:10|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.99|0
1758701060000|2025-09-24 08:04:20|228.97|228.94|229.02|228.89|229.02|228.94|228.97|228.89|76
1758701070000|2025-09-24 08:04:30|228.97|228.84|228.97|228.84|228.97|228.84|228.92|228.84|37
1758701080000|2025-09-24 08:04:40||228.89||228.89||228.89||228.89|0
1758701090000|2025-09-24 08:04:50||228.84||228.84||228.89||228.84|2
1758701100000|2025-09-24 08:05:00|228.92|228.79|228.92|228.79|228.92|228.79|228.87|228.79|11
1758701110000|2025-09-24 08:05:10|228.87|228.84|228.87|228.79|228.92|228.84|228.87|228.79|7
1758701120000|2025-09-24 08:05:20|||||||||4
1758701130000|2025-09-24 08:05:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|9
1758701140000|2025-09-24 08:05:40|229.02|228.79|228.97|228.89|229.02|228.89|228.97|228.79|54
1758701150000|2025-09-24 08:05:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|2
1758701160000|2025-09-24 08:06:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|31
1758701180000|2025-09-24 08:06:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|34
1758701200000|2025-09-24 08:06:40|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|27
1758701210000|2025-09-24 08:06:50|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|16
1758701230000|2025-09-24 08:07:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|7
1758701260000|2025-09-24 08:07:40|||||||||2
1758701270000|2025-09-24 08:07:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|10
1758701280000|2025-09-24 08:08:00|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|34
1758701310000|2025-09-24 08:08:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|6
1758701320000|2025-09-24 08:08:40|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|5
1758701330000|2025-09-24 08:08:50||228.99||228.99||228.99||228.99|0
1758701340000|2025-09-24 08:09:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|44
1758701360000|2025-09-24 08:09:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|12
1758701380000|2025-09-24 08:09:40|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|26
1758701390000|2025-09-24 08:09:50|229.12|228.99|229.07|228.94|229.17|228.99|229.07|228.94|21
1758701400000|2025-09-24 08:10:00||228.99||228.94||228.99||228.94|6
1758701410000|2025-09-24 08:10:10|229.17|228.99|229.07|228.99|229.17|229.04|229.07|228.99|9
1758701420000|2025-09-24 08:10:20|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|3
1758701430000|2025-09-24 08:10:30|229.07|229.04|229.07|228.99|229.07|229.04|229.07|228.99|1
1758701440000|2025-09-24 08:10:40|229.12|229.04|229.02|228.94|229.12|229.04|229.02|228.94|6
1758701450000|2025-09-24 08:10:50|228.97|228.89|228.87|228.79|228.97|228.89|228.87|228.79|13
1758701460000|2025-09-24 08:11:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|5
1758701480000|2025-09-24 08:11:20|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|1
1758701490000|2025-09-24 08:11:30|228.92|228.89|228.87|228.79|228.92|228.89|228.87|228.79|105
1758701500000|2025-09-24 08:11:40|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|16
1758701510000|2025-09-24 08:11:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|1
1758701520000|2025-09-24 08:12:00|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|4
1758701530000|2025-09-24 08:12:10|||||||||5
1758701550000|2025-09-24 08:12:30|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|11
1758701570000|2025-09-24 08:12:50|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|6
1758701580000|2025-09-24 08:13:00|228.97||229.02||229.02||228.97||2
1758701590000|2025-09-24 08:13:10|228.97||228.97||229.02||228.97||0
1758701600000|2025-09-24 08:13:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|1
1758701610000|2025-09-24 08:13:30|229.07|228.99|229.07|228.99|229.12|229.04|229.02|228.94|73
1758701620000|2025-09-24 08:13:40|||||||||14
1758701630000|2025-09-24 08:13:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.94|6
1758701640000|2025-09-24 08:14:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|3
1758701650000|2025-09-24 08:14:10|229.07|228.89|229.02|228.89|229.07|228.89|228.97|228.89|1
1758701660000|2025-09-24 08:14:20|228.97|228.94|229.02|228.94|229.07|228.94|228.97|228.94|1
1758701670000|2025-09-24 08:14:30|229.07||229.02||229.07||229.02||0
1758701680000|2025-09-24 08:14:40|229.07||229.02||229.07||229.02||0
1758701700000|2025-09-24 08:15:00|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.94|4
1758701710000|2025-09-24 08:15:10||229.04||229.04||229.04||228.99|0
1758701720000|2025-09-24 08:15:20|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|5
1758701730000|2025-09-24 08:15:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|6
1758701740000|2025-09-24 08:15:40||228.99||229.04||229.04||228.99|0
1758701750000|2025-09-24 08:15:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|0
1758701760000|2025-09-24 08:16:00|229.02|228.94|229.02|228.94|229.02|228.99|229.02|228.94|15
1758701770000|2025-09-24 08:16:10|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|0
1758701780000|2025-09-24 08:16:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|4
1758701790000|2025-09-24 08:16:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|1
1758701800000|2025-09-24 08:16:40|229.02|228.84|229.02|228.89|229.02|228.94|229.02|228.84|10
1758701810000|2025-09-24 08:16:50|229.07|228.94|229.07|228.99|229.07|228.99|229.07|228.94|3
1758701820000|2025-09-24 08:17:00|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.89|1
1758701840000|2025-09-24 08:17:20|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|3
1758701860000|2025-09-24 08:17:40|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|9
1758701870000|2025-09-24 08:17:50|229.17||229.17||229.17||229.12||3
1758701880000|2025-09-24 08:18:00|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.04|10
1758701890000|2025-09-24 08:18:10||229.04||229.04||229.09||229.04|2
1758701900000|2025-09-24 08:18:20|229.12||229.12||229.12||229.12||0
1758701910000|2025-09-24 08:18:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|20
1758701920000|2025-09-24 08:18:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|3
1758701940000|2025-09-24 08:19:00||228.89||228.94||228.94||228.89|6
1758701950000|2025-09-24 08:19:10|229.07|228.99|229.02|228.89|229.07|228.99|229.02|228.89|8
1758701960000|2025-09-24 08:19:20|228.97|228.94|229.02|228.89|229.02|228.94|228.97|228.89|1
1758701970000|2025-09-24 08:19:30|228.97|228.94|228.97|228.89|228.97|228.94|228.97|228.89|0
1758701980000|2025-09-24 08:19:40|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|21
1758701990000|2025-09-24 08:19:50||228.89||228.89||228.89||228.84|0
1758702000000|2025-09-24 08:20:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|0
1758702010000|2025-09-24 08:20:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|36
1758702020000|2025-09-24 08:20:20|228.97|228.89|228.87|228.79|228.97|228.89|228.87|228.79|30
1758702030000|2025-09-24 08:20:30|228.92||228.87||228.92||228.87||0
1758702040000|2025-09-24 08:20:40|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|7
1758702050000|2025-09-24 08:20:50||228.89||228.84||228.89||228.84|0
1758702060000|2025-09-24 08:21:00|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.84|2
1758702070000|2025-09-24 08:21:10|||||||||1
1758702080000|2025-09-24 08:21:20|228.97||228.92||228.97||228.92||3
1758702100000|2025-09-24 08:21:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|3
1758702110000|2025-09-24 08:21:50||228.84||228.89||228.89||228.84|0
1758702120000|2025-09-24 08:22:00|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|8
1758702130000|2025-09-24 08:22:10||228.79||228.79||228.84||228.79|4
1758702140000|2025-09-24 08:22:20||228.84||228.84||228.84||228.79|0
1758702160000|2025-09-24 08:22:40|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|5
1758702170000|2025-09-24 08:22:50|228.92||228.92||228.92||228.92||0
1758702180000|2025-09-24 08:23:00|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|2
1758702190000|2025-09-24 08:23:10||228.89||228.84||228.89||228.84|0
1758702200000|2025-09-24 08:23:20||228.89||228.89||228.89||228.84|7
1758702210000|2025-09-24 08:23:30||228.84||228.84||228.84||228.84|1
1758702220000|2025-09-24 08:23:40|228.92|228.79|228.92|228.79|228.92|228.79|228.87|228.79|18
1758702230000|2025-09-24 08:23:50|228.87||228.87||228.87||228.87||0
1758702240000|2025-09-24 08:24:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|5
1758702250000|2025-09-24 08:24:10||228.79||228.79||228.84||228.79|0
1758702260000|2025-09-24 08:24:20||228.84||228.84||228.84||228.79|0
1758702270000|2025-09-24 08:24:30|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|3
1758702280000|2025-09-24 08:24:40|228.92||228.97||228.97||228.92||0
1758702290000|2025-09-24 08:24:50|228.92|228.79|228.97|228.84|228.97|228.84|228.92|228.79|4
1758702310000|2025-09-24 08:25:10||228.89||228.89||228.89||228.89|5
1758702320000|2025-09-24 08:25:20||228.84||228.84||228.84||228.84|0
1758702330000|2025-09-24 08:25:30||228.89||228.89||228.89||228.84|0
1758702340000|2025-09-24 08:25:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|13
1758702350000|2025-09-24 08:25:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|3
1758702360000|2025-09-24 08:26:00|229.02|228.84|228.97|228.84|229.02|228.84|228.97|228.84|3
1758702370000|2025-09-24 08:26:10|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|21
1758702380000|2025-09-24 08:26:20|228.92|228.89|228.87|228.79|228.92|228.89|228.87|228.79|14
1758702400000|2025-09-24 08:26:40|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.79|8
1758702410000|2025-09-24 08:26:50|228.92||228.92||228.92||228.92||0
1758702420000|2025-09-24 08:27:00||228.79||228.79||228.79||228.79|3
1758702430000|2025-09-24 08:27:10||228.84||228.84||228.84||228.79|0
1758702440000|2025-09-24 08:27:20|228.97|228.79|228.97|228.89|228.97|228.89|228.97|228.79|10
1758702450000|2025-09-24 08:27:30|||||||||2
1758702470000|2025-09-24 08:27:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|11
1758702480000|2025-09-24 08:28:00|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|18
1758702500000|2025-09-24 08:28:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|42
1758702510000|2025-09-24 08:28:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|6
1758702520000|2025-09-24 08:28:40|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|50
1758702530000|2025-09-24 08:28:50|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|1
1758702540000|2025-09-24 08:29:00|228.72|228.64|228.72|228.59|228.72|228.64|228.72|228.59|15
1758702550000|2025-09-24 08:29:10|228.67||228.67||228.67||228.67||1
1758702560000|2025-09-24 08:29:20||228.54||228.59||228.59||228.54|43
1758702570000|2025-09-24 08:29:30||228.54||228.54||228.59||228.54|0
1758702580000|2025-09-24 08:29:40|228.62|228.59|228.67|228.54|228.67|228.59|228.62|228.54|5
1758702590000|2025-09-24 08:29:50|228.62||228.62||228.62||228.62||48
1758702600000|2025-09-24 08:30:00|228.67|228.59|228.77|228.64|228.77|228.64|228.67|228.59|67
1758702610000|2025-09-24 08:30:10|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|0
1758702620000|2025-09-24 08:30:20|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|2
1758702630000|2025-09-24 08:30:30||228.69||228.69||228.69||228.69|0
1758702640000|2025-09-24 08:30:40||228.64||228.69||228.69||228.64|0
1758702650000|2025-09-24 08:30:50|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.69|63
1758702660000|2025-09-24 08:31:00||228.79||228.79||228.79||228.74|0
1758702690000|2025-09-24 08:31:30|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|41
1758702700000|2025-09-24 08:31:40|228.77|228.69|228.77|228.69|228.77|228.74|228.77|228.69|0
1758702710000|2025-09-24 08:31:50|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|5
1758702720000|2025-09-24 08:32:00|228.77|228.74|228.82|228.69|228.82|228.74|228.77|228.69|10
1758702730000|2025-09-24 08:32:10|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.74|5
1758702740000|2025-09-24 08:32:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|0
1758702760000|2025-09-24 08:32:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|6
1758702770000|2025-09-24 08:32:50|228.87|228.69|228.87|228.74|228.87|228.74|228.87|228.69|8
1758702780000|2025-09-24 08:33:00|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|32
1758702800000|2025-09-24 08:33:20|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.89|22
1758702810000|2025-09-24 08:33:30|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|11
1758702840000|2025-09-24 08:34:00|229.02|228.84|228.97|228.89|229.02|228.89|228.97|228.84|10
1758702850000|2025-09-24 08:34:10||228.84||228.89||228.89||228.84|0
1758702860000|2025-09-24 08:34:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|4
1758702890000|2025-09-24 08:34:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.94|4
1758702900000|2025-09-24 08:35:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|7
1758702910000|2025-09-24 08:35:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|3
1758702920000|2025-09-24 08:35:20|229.12||229.07||229.12||229.07||3
1758702940000|2025-09-24 08:35:40|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|10
1758702950000|2025-09-24 08:35:50|229.07|229.04|229.07|228.99|229.07|229.04|229.07|228.99|0
1758702970000|2025-09-24 08:36:10|229.12||229.07||229.12||229.07||10
1758702980000|2025-09-24 08:36:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|5
1758703010000|2025-09-24 08:36:50|229.12||229.07||229.12||229.07||2
1758703020000|2025-09-24 08:37:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|7
1758703030000|2025-09-24 08:37:10|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.99|2
1758703040000|2025-09-24 08:37:20||229.04||228.99||229.04||228.99|0
1758703050000|2025-09-24 08:37:30|229.07||229.07||229.07||229.07||0
1758703070000|2025-09-24 08:37:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|11
1758703080000|2025-09-24 08:38:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|4
1758703090000|2025-09-24 08:38:10|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|7
1758703100000|2025-09-24 08:38:20|229.17|229.14|229.17|229.09|229.22|229.14|229.17|229.09|3
1758703110000|2025-09-24 08:38:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|2
1758703120000|2025-09-24 08:38:40|||||||||31
1758703130000|2025-09-24 08:38:50|229.12|229.04|229.12|228.99|229.17|229.04|229.12|228.99|28
1758703140000|2025-09-24 08:39:00|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|2
1758703150000|2025-09-24 08:39:10||229.09||229.09||229.09||229.04|0
1758703170000|2025-09-24 08:39:30|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|32
1758703180000|2025-09-24 08:39:40||229.14||229.09||229.14||229.09|0
1758703190000|2025-09-24 08:39:50||229.14||229.09||229.14||229.09|0
1758703200000|2025-09-24 08:40:00|229.17||229.17||229.17||229.17||5
1758703210000|2025-09-24 08:40:10|||||||||2
1758703220000|2025-09-24 08:40:20|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|3
1758703230000|2025-09-24 08:40:30|229.07|229.04|229.17|229.09|229.17|229.09|229.07|229.04|8
1758703240000|2025-09-24 08:40:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|8
1758703250000|2025-09-24 08:40:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|9
1758703260000|2025-09-24 08:41:00|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|5
1758703270000|2025-09-24 08:41:10|229.32|229.24|229.32|229.19|229.32|229.24|229.27|229.19|5
1758703280000|2025-09-24 08:41:20||229.24||229.24||229.24||229.19|1
1758703290000|2025-09-24 08:41:30||229.19||229.24||229.24||229.19|0
1758703300000|2025-09-24 08:41:40|||||||||5
1758703310000|2025-09-24 08:41:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.24|5
1758703340000|2025-09-24 08:42:20|||||||||6
1758703350000|2025-09-24 08:42:30|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|29
1758703360000|2025-09-24 08:42:40|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|10
1758703440000|2025-09-24 08:44:00|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|76
1758703450000|2025-09-24 08:44:10|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|9
1758703470000|2025-09-24 08:44:30|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|34
1758703480000|2025-09-24 08:44:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|12
1758703500000|2025-09-24 08:45:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|7
1758703520000|2025-09-24 08:45:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|12
1758703530000|2025-09-24 08:45:30|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|5
1758703540000|2025-09-24 08:45:40|229.52||229.52||229.52||229.52||5
1758703550000|2025-09-24 08:45:50|229.47||229.47||229.52||229.47||7
1758703560000|2025-09-24 08:46:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|4
1758703580000|2025-09-24 08:46:20||229.39||229.39||229.39||229.39|133
1758703590000|2025-09-24 08:46:30|229.47||229.47||229.47||229.47||0
1758703600000|2025-09-24 08:46:40|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|10
1758703610000|2025-09-24 08:46:50|229.52|229.34|229.47|229.34|229.52|229.39|229.47|229.34|4
1758703620000|2025-09-24 08:47:00|229.42|229.39|229.42|229.34|229.42|229.39|229.42|229.34|6
1758703630000|2025-09-24 08:47:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|6
1758703640000|2025-09-24 08:47:20||229.34||229.34||229.34||229.34|7
1758703650000|2025-09-24 08:47:30|229.42||229.42||229.42||229.42||0
1758703660000|2025-09-24 08:47:40|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|30
1758703670000|2025-09-24 08:47:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|12
1758703680000|2025-09-24 08:48:00|229.52||229.47||229.52||229.47||44
1758703690000|2025-09-24 08:48:10||229.34||229.39||229.39||229.34|2
1758703700000|2025-09-24 08:48:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1758703710000|2025-09-24 08:48:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|8
1758703720000|2025-09-24 08:48:40|229.52||229.47||229.52||229.47||5
1758703730000|2025-09-24 08:48:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|3
1758703740000|2025-09-24 08:49:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|4
1758703750000|2025-09-24 08:49:10||229.34||229.39||229.39||229.34|1
1758703760000|2025-09-24 08:49:20|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.39|51
1758703780000|2025-09-24 08:49:40|||||||||3
1758703790000|2025-09-24 08:49:50|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|3
1758703800000|2025-09-24 08:50:00|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|48
1758703810000|2025-09-24 08:50:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|54
1758703820000|2025-09-24 08:50:20||229.49||229.54||229.54||229.49|4
1758703830000|2025-09-24 08:50:30|||||||||25
1758703840000|2025-09-24 08:50:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|83
1758703850000|2025-09-24 08:50:50|||||||||5
1758703860000|2025-09-24 08:51:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|21
1758703870000|2025-09-24 08:51:10|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|6
1758703880000|2025-09-24 08:51:20|229.62||229.62||229.62||229.62||1
1758703890000|2025-09-24 08:51:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|8
1758703930000|2025-09-24 08:52:10|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|18
1758703940000|2025-09-24 08:52:20|229.62||229.62||229.62||229.62||0
1758703950000|2025-09-24 08:52:30|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|141
1758703960000|2025-09-24 08:52:40|229.57||229.52||229.57||229.52||5
1758703970000|2025-09-24 08:52:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|0
1758703980000|2025-09-24 08:53:00|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|8
1758703990000|2025-09-24 08:53:10|229.57|229.39|229.57|229.44|229.57|229.44|229.57|229.39|4
1758704000000|2025-09-24 08:53:20|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.44|1
1758704010000|2025-09-24 08:53:30|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|3
1758704020000|2025-09-24 08:53:40|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.44|2
1758704030000|2025-09-24 08:53:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1758704040000|2025-09-24 08:54:00||229.44||229.44||229.49||229.44|2
1758704050000|2025-09-24 08:54:10||229.49||229.44||229.49||229.44|0
1758704060000|2025-09-24 08:54:20|229.52||229.52||229.52||229.52||0
1758704070000|2025-09-24 08:54:30|229.57||229.57||229.57||229.57||2
1758704080000|2025-09-24 08:54:40|229.52|229.49|229.52|229.44|229.52|229.49|229.52|229.44|0
1758704100000|2025-09-24 08:55:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1758704110000|2025-09-24 08:55:10|229.62||229.62||229.62||229.62||7
1758704120000|2025-09-24 08:55:20||229.54||229.54||229.54||229.49|0
1758704130000|2025-09-24 08:55:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1758704140000|2025-09-24 08:55:40|||||||||4
1758704160000|2025-09-24 08:56:00|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|7
1758704170000|2025-09-24 08:56:10|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|8
1758704190000|2025-09-24 08:56:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1758704200000|2025-09-24 08:56:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|9
1758704210000|2025-09-24 08:56:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|7
1758704230000|2025-09-24 08:57:10||229.54||229.54||229.59||229.54|11
1758704240000|2025-09-24 08:57:20||229.59||229.59||229.59||229.59|0
1758704260000|2025-09-24 08:57:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|17
1758704270000|2025-09-24 08:57:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|10
1758704280000|2025-09-24 08:58:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|10
1758704290000|2025-09-24 08:58:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|8
1758704300000|2025-09-24 08:58:20||229.54||229.54||229.54||229.54|3
1758704310000|2025-09-24 08:58:30|229.62|229.49|229.57|229.49|229.62|229.49|229.57|229.49|1
1758704320000|2025-09-24 08:58:40|||||||||1
1758704340000|2025-09-24 08:59:00|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|23
1758704350000|2025-09-24 08:59:10|229.47|229.44|229.52|229.39|229.52|229.44|229.47|229.39|3
1758704360000|2025-09-24 08:59:20|229.47||229.47||229.47||229.47||0
1758704370000|2025-09-24 08:59:30|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|19
1758704380000|2025-09-24 08:59:40|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|9
1758704390000|2025-09-24 08:59:50||229.39||229.39||229.39||229.34|0
1758704400000|2025-09-24 09:00:00|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.34|7
1758704410000|2025-09-24 09:00:10|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.24|6
1758704420000|2025-09-24 09:00:20|229.42|229.24|229.42|229.29|229.42|229.29|229.42|229.24|5
1758704430000|2025-09-24 09:00:30|229.47|229.34|229.42|229.34|229.47|229.39|229.42|229.34|8
1758704440000|2025-09-24 09:00:40|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|29
1758704460000|2025-09-24 09:01:00|229.42||229.42||229.42||229.42||3
1758704470000|2025-09-24 09:01:10|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|0
1758704480000|2025-09-24 09:01:20|229.32|229.19|229.32|229.24|229.32|229.24|229.27|229.19|12
1758704490000|2025-09-24 09:01:30|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|8
1758704500000|2025-09-24 09:01:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|5
1758704510000|2025-09-24 09:01:50|229.47||229.42||229.47||229.42||6
1758704520000|2025-09-24 09:02:00|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.39|7
1758704530000|2025-09-24 09:02:10|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|3
1758704540000|2025-09-24 09:02:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|5
1758704550000|2025-09-24 09:02:30|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|4
1758704560000|2025-09-24 09:02:40||229.34||229.34||229.34||229.29|0
1758704570000|2025-09-24 09:02:50|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|3
1758704580000|2025-09-24 09:03:00|229.42|229.39|229.42|229.34|229.42|229.39|229.42|229.34|0
1758704610000|2025-09-24 09:03:30|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|14
1758704620000|2025-09-24 09:03:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|2
1758704630000|2025-09-24 09:03:50||229.34||229.39||229.39||229.34|0
1758704640000|2025-09-24 09:04:00|||||||||1
1758704650000|2025-09-24 09:04:10|229.42|229.29|229.37|229.29|229.42|229.34|229.37|229.29|9
1758704660000|2025-09-24 09:04:20|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|2
1758704670000|2025-09-24 09:04:30|229.37||229.37||229.37||229.37||0
1758704680000|2025-09-24 09:04:40|229.32|229.24|229.37|229.24|229.37|229.29|229.32|229.24|21
1758704690000|2025-09-24 09:04:50||229.29||229.24||229.29||229.24|0
1758704700000|2025-09-24 09:05:00||229.29||229.29||229.29||229.24|0
1758704710000|2025-09-24 09:05:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|5
1758704720000|2025-09-24 09:05:20|||||||||1
1758704740000|2025-09-24 09:05:40||229.19||229.19||229.24||229.19|0
1758704750000|2025-09-24 09:05:50||229.24||229.24||229.24||229.24|3
1758704760000|2025-09-24 09:06:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|12
1758704780000|2025-09-24 09:06:20|229.42||229.37||229.42||229.37||5
1758704800000|2025-09-24 09:06:40|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.29|23
1758704810000|2025-09-24 09:06:50|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|4
1758704830000|2025-09-24 09:07:10||229.34||229.39||229.39||229.34|26
1758704840000|2025-09-24 09:07:20|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|20
1758704860000|2025-09-24 09:07:40||229.34||229.39||229.39||229.34|1
1758704870000|2025-09-24 09:07:50||229.34||229.39||229.39||229.34|0
1758704880000|2025-09-24 09:08:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1758704900000|2025-09-24 09:08:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|8
1758704910000|2025-09-24 09:08:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1758704930000|2025-09-24 09:08:50|||||||||1
1758704960000|2025-09-24 09:09:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|6
1758704970000|2025-09-24 09:09:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|14
1758704990000|2025-09-24 09:09:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|18
1758705000000|2025-09-24 09:10:00|||||||||1
1758705020000|2025-09-24 09:10:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|13
1758705030000|2025-09-24 09:10:30|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|15
1758705040000|2025-09-24 09:10:40||229.54||229.54||229.54||229.49|0
1758705050000|2025-09-24 09:10:50||229.49||229.49||229.54||229.49|0
1758705060000|2025-09-24 09:11:00|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|1
1758705070000|2025-09-24 09:11:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1758705090000|2025-09-24 09:11:30|229.57|229.49|229.62|229.49|229.62|229.54|229.57|229.49|5
1758705100000|2025-09-24 09:11:40|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|4
1758705110000|2025-09-24 09:11:50|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|0
1758705130000|2025-09-24 09:12:10|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|7
1758705150000|2025-09-24 09:12:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|1
1758705160000|2025-09-24 09:12:40|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|16
1758705180000|2025-09-24 09:13:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|7
1758705190000|2025-09-24 09:13:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|1
1758705210000|2025-09-24 09:13:30|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|2
1758705220000|2025-09-24 09:13:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|11
1758705230000|2025-09-24 09:13:50||229.54||229.59||229.59||229.54|2
1758705240000|2025-09-24 09:14:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|3
1758705250000|2025-09-24 09:14:10||229.59||229.64||229.64||229.59|2
1758705260000|2025-09-24 09:14:20|||||||||10
1758705290000|2025-09-24 09:14:50|||||||||1
1758705300000|2025-09-24 09:15:00|229.77||229.72||229.77||229.72||1
1758705330000|2025-09-24 09:15:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1758705340000|2025-09-24 09:15:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|10
1758705350000|2025-09-24 09:15:50|229.67|229.59|229.67|229.54|229.67|229.64|229.62|229.54|4
1758705360000|2025-09-24 09:16:00|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.59|2
1758705370000|2025-09-24 09:16:10||229.59||229.59||229.59||229.59|0
1758705380000|2025-09-24 09:16:20|229.67||229.67||229.67||229.67||0
1758705390000|2025-09-24 09:16:30||229.54||229.59||229.59||229.54|1
1758705400000|2025-09-24 09:16:40||229.54||229.59||229.59||229.54|0
1758705450000|2025-09-24 09:17:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|0
1758705470000|2025-09-24 09:17:50|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|7
1758705480000|2025-09-24 09:18:00|229.67||229.62||229.67||229.62||4
1758705500000|2025-09-24 09:18:20|||||||||5
1758705510000|2025-09-24 09:18:30|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|1
1758705520000|2025-09-24 09:18:40||229.59||229.59||229.59||229.54|1
1758705530000|2025-09-24 09:18:50|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|1
1758705550000|2025-09-24 09:19:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|0
1758705560000|2025-09-24 09:19:20|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|6
1758705570000|2025-09-24 09:19:30|229.57||229.57||229.57||229.57||0
1758705590000|2025-09-24 09:19:50|229.62||229.62||229.62||229.62||9
1758705600000|2025-09-24 09:20:00|229.57||229.57||229.57||229.57||0
1758705610000|2025-09-24 09:20:10|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|6
1758705630000|2025-09-24 09:20:30|229.57||229.57||229.57||229.57||0
1758705650000|2025-09-24 09:20:50|229.62||229.57||229.62||229.57||2
1758705670000|2025-09-24 09:21:10|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|45
1758705680000|2025-09-24 09:21:20|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|3
1758705690000|2025-09-24 09:21:30|||||||||4
1758705700000|2025-09-24 09:21:40|229.42|229.34|229.37|229.24|229.42|229.34|229.37|229.24|21
1758705710000|2025-09-24 09:21:50||229.29||229.24||229.29||229.24|0
1758705720000|2025-09-24 09:22:00||229.29||229.29||229.29||229.24|5
1758705730000|2025-09-24 09:22:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1758705740000|2025-09-24 09:22:20|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|7
1758705760000|2025-09-24 09:22:40|229.37||229.32||229.37||229.32||1
1758705770000|2025-09-24 09:22:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|27
1758705790000|2025-09-24 09:23:10|229.22|229.14|229.32|229.19|229.32|229.19|229.22|229.14|297
1758705800000|2025-09-24 09:23:20|229.27||229.27||229.27||229.27||0
1758705810000|2025-09-24 09:23:30|229.32||229.32||229.32||229.32||0
1758705820000|2025-09-24 09:23:40|229.27|229.24|229.22|229.14|229.27|229.24|229.22|229.09|131
1758705830000|2025-09-24 09:23:50||229.09||229.14||229.14||229.09|0
1758705840000|2025-09-24 09:24:00|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|4
1758705850000|2025-09-24 09:24:10|229.32|229.19|229.32|229.19|229.32|229.19|229.27|229.19|3
1758705860000|2025-09-24 09:24:20|229.27||229.27||229.27||229.27||0
1758705870000|2025-09-24 09:24:30|||||||||4
1758705880000|2025-09-24 09:24:40|229.32||229.32||229.32||229.27||0
1758705890000|2025-09-24 09:24:50||229.24||229.24||229.24||229.24|0
1758705900000|2025-09-24 09:25:00|229.37||229.32||229.37||229.32||16
1758705920000|2025-09-24 09:25:20|||||||||4
1758705930000|2025-09-24 09:25:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|33
1758705940000|2025-09-24 09:25:40|229.27||229.22||229.27||229.22||0
1758705950000|2025-09-24 09:25:50|229.27||229.22||229.27||229.22||3
1758705960000|2025-09-24 09:26:00|229.27||229.27||229.27||229.22||1
1758705970000|2025-09-24 09:26:10|229.22||229.22||229.22||229.22||1
1758705980000|2025-09-24 09:26:20||229.09||229.14||229.14||229.09|4
1758705990000|2025-09-24 09:26:30|229.27||229.22||229.27||229.22||0
1758706000000|2025-09-24 09:26:40|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|0
1758706010000|2025-09-24 09:26:50||229.14||229.14||229.19||229.14|0
1758706020000|2025-09-24 09:27:00||229.19||229.14||229.19||229.14|0
1758706030000|2025-09-24 09:27:10|229.32|229.19|229.32|229.19|229.32|229.24|229.32|229.19|0
1758706040000|2025-09-24 09:27:20||229.24||229.24||229.24||229.24|0
1758706050000|2025-09-24 09:27:30||229.19||229.19||229.19||229.19|1
1758706060000|2025-09-24 09:27:40|229.27|229.14|229.27|229.19|229.27|229.19|229.27|229.14|0
1758706090000|2025-09-24 09:28:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|4
1758706100000|2025-09-24 09:28:20|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|0
1758706110000|2025-09-24 09:28:30|229.32|229.14|229.27|229.19|229.32|229.19|229.27|229.14|0
1758706120000|2025-09-24 09:28:40|229.32||229.32||229.32||229.27||0
1758706130000|2025-09-24 09:28:50||229.24||229.24||229.24||229.19|0
1758706140000|2025-09-24 09:29:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|16
1758706150000|2025-09-24 09:29:10|||||||||4
1758706170000|2025-09-24 09:29:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|17
1758706200000|2025-09-24 09:30:00|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|6
1758706210000|2025-09-24 09:30:10|229.47||229.47||229.47||229.47||1
1758706220000|2025-09-24 09:30:20||229.39||229.39||229.39||229.34|1
1758706230000|2025-09-24 09:30:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1758706240000|2025-09-24 09:30:40|229.47||229.47||229.47||229.47||1
1758706260000|2025-09-24 09:31:00||229.39||229.39||229.39||229.34|0
1758706270000|2025-09-24 09:31:10|229.52|229.34|229.47|229.39|229.52|229.44|229.47|229.34|7
1758706280000|2025-09-24 09:31:20|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|0
1758706290000|2025-09-24 09:31:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|9
1758706310000|2025-09-24 09:31:50|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|3
1758706320000|2025-09-24 09:32:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|2
1758706330000|2025-09-24 09:32:10|229.32|229.24|229.27|229.19|229.32|229.29|229.27|229.19|4
1758706340000|2025-09-24 09:32:20|229.22|229.14|229.22|229.14|229.27|229.19|229.22|229.09|0
1758706350000|2025-09-24 09:32:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|0
1758706360000|2025-09-24 09:32:40|||||||||50
1758706370000|2025-09-24 09:32:50|229.12|229.04|229.07|228.94|229.12|229.04|229.07|228.94|253
1758706380000|2025-09-24 09:33:00|229.02||229.02||229.02||229.02||4
1758706400000|2025-09-24 09:33:20|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.99|24
1758706410000|2025-09-24 09:33:30||229.04||229.04||229.04||228.99|0
1758706420000|2025-09-24 09:33:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|3
1758706470000|2025-09-24 09:34:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|6
1758706480000|2025-09-24 09:34:40||229.09||229.14||229.14||229.09|1
1758706500000|2025-09-24 09:35:00|229.27|229.19|229.32|229.24|229.32|229.24|229.22|229.19|1
1758706530000|2025-09-24 09:35:30|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|7
1758706570000|2025-09-24 09:36:10|229.27|229.14|229.27|229.19|229.27|229.19|229.27|229.14|28
1758706590000|2025-09-24 09:36:30|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|2
1758706620000|2025-09-24 09:37:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|2
1758706630000|2025-09-24 09:37:10|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|2
1758706640000|2025-09-24 09:37:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1758706650000|2025-09-24 09:37:30|||||||||1
1758706660000|2025-09-24 09:37:40||229.09||229.14||229.14||229.09|2
1758706680000|2025-09-24 09:38:00|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|2
1758706690000|2025-09-24 09:38:10|229.22||229.17||229.22||229.17||51
1758706700000|2025-09-24 09:38:20||229.04||229.04||229.09||229.04|0
1758706710000|2025-09-24 09:38:30||229.09||229.04||229.09||229.04|2
1758706720000|2025-09-24 09:38:40|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|0
1758706730000|2025-09-24 09:38:50|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|5
1758706740000|2025-09-24 09:39:00|||||||||1
1758706750000|2025-09-24 09:39:10|229.27||229.22||229.27||229.22||1
1758706760000|2025-09-24 09:39:20|229.27||229.27||229.27||229.22||0
1758706770000|2025-09-24 09:39:30|229.22|229.19|229.27|229.19|229.27|229.19|229.22|229.19|0
1758706790000|2025-09-24 09:39:50|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|7
1758706800000|2025-09-24 09:40:00|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|0
1758706810000|2025-09-24 09:40:10|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|1
1758706820000|2025-09-24 09:40:20|229.27||229.32||229.32||229.27||40
1758706830000|2025-09-24 09:40:30||229.24||229.24||229.24||229.24|0
1758706840000|2025-09-24 09:40:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|51
1758706850000|2025-09-24 09:40:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|0
1758706870000|2025-09-24 09:41:10|229.37||229.32||229.37||229.32||1
1758706890000|2025-09-24 09:41:30||229.19||229.24||229.24||229.19|2
1758706900000|2025-09-24 09:41:40|229.37||229.32||229.37||229.32||1
1758706920000|2025-09-24 09:42:00|229.37||229.37||229.37||229.32||2
1758706930000|2025-09-24 09:42:10||229.29||229.29||229.29||229.29|0
1758706950000|2025-09-24 09:42:30|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|72
1758706970000|2025-09-24 09:42:50|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|2
1758707010000|2025-09-24 09:43:30|229.22|229.14|229.27|229.14|229.27|229.19|229.22|229.14|11
1758707020000|2025-09-24 09:43:40|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.14|0
1758707050000|2025-09-24 09:44:10|229.27||229.22||229.27||229.22||20
1758707070000|2025-09-24 09:44:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|35
1758707080000|2025-09-24 09:44:40|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|0
1758707090000|2025-09-24 09:44:50|229.22||229.22||229.22||229.22||0
1758707100000|2025-09-24 09:45:00|229.27|229.09|229.22|229.14|229.27|229.14|229.22|229.09|0
1758707110000|2025-09-24 09:45:10|229.27||229.22||229.27||229.22||0
1758707120000|2025-09-24 09:45:20|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|0
1758707130000|2025-09-24 09:45:30|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|1
1758707160000|2025-09-24 09:46:00|229.22|229.14|229.22|229.14|229.22|229.19|229.22|229.14|5
1758707170000|2025-09-24 09:46:10|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|68
1758707180000|2025-09-24 09:46:20|229.27||229.22||229.27||229.22||37
1758707190000|2025-09-24 09:46:30|229.27||229.27||229.27||229.27||0
1758707200000|2025-09-24 09:46:40|229.22||229.22||229.27||229.22||0
1758707210000|2025-09-24 09:46:50||229.09||229.09||229.09||229.09|5
1758707220000|2025-09-24 09:47:00|229.17|229.14|229.22|229.14|229.27|229.14|229.17|229.09|0
1758707230000|2025-09-24 09:47:10|229.27||229.22||229.27||229.22||8
1758707240000|2025-09-24 09:47:20|229.27||229.27||229.27||229.22||0
1758707250000|2025-09-24 09:47:30|229.22|229.19|229.32|229.19|229.32|229.24|229.22|229.19|0
1758707260000|2025-09-24 09:47:40|229.27||229.32||229.32||229.27||0
1758707270000|2025-09-24 09:47:50|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|0
1758707280000|2025-09-24 09:48:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|28
1758707290000|2025-09-24 09:48:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|22
1758707300000|2025-09-24 09:48:20||229.19||229.19||229.19||229.19|1
1758707310000|2025-09-24 09:48:30|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|0
1758707320000|2025-09-24 09:48:40|229.27|229.19|229.32|229.19|229.32|229.24|229.27|229.19|0
1758707330000|2025-09-24 09:48:50|229.42|229.24|229.42|229.29|229.42|229.34|229.42|229.24|254
1758707340000|2025-09-24 09:49:00||229.34||229.29||229.34||229.29|0
1758707350000|2025-09-24 09:49:10||229.34||229.34||229.34||229.34|0
1758707360000|2025-09-24 09:49:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1758707380000|2025-09-24 09:49:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|23
1758707410000|2025-09-24 09:50:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|4
1758707420000|2025-09-24 09:50:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|5
1758707450000|2025-09-24 09:50:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|5
1758707460000|2025-09-24 09:51:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1758707480000|2025-09-24 09:51:20||229.19||229.24||229.24||229.19|1
1758707490000|2025-09-24 09:51:30|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|3
1758707500000|2025-09-24 09:51:40||229.29||229.29||229.29||229.29|0
1758707520000|2025-09-24 09:52:00|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|9
1758707530000|2025-09-24 09:52:10|229.42||229.42||229.47||229.42||1
1758707550000|2025-09-24 09:52:30|229.47||229.47||229.47||229.47||2
1758707560000|2025-09-24 09:52:40|229.42||229.42||229.47||229.42||0
1758707570000|2025-09-24 09:52:50|229.47||229.42||229.47||229.42||5
1758707580000|2025-09-24 09:53:00|229.47||229.42||229.47||229.42||0
1758707600000|2025-09-24 09:53:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1758707630000|2025-09-24 09:53:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1758707640000|2025-09-24 09:54:00||229.29||229.34||229.34||229.29|0
1758707660000|2025-09-24 09:54:20||229.29||229.34||229.34||229.29|0
1758707680000|2025-09-24 09:54:40||229.29||229.34||229.34||229.29|0
1758707690000|2025-09-24 09:54:50||229.29||229.29||229.34||229.29|0
1758707700000|2025-09-24 09:55:00|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|0
1758707720000|2025-09-24 09:55:20|229.47|229.34|229.47|229.34|229.47|229.39|229.47|229.34|8
1758707730000|2025-09-24 09:55:30|229.42||229.47||229.47||229.42||0
1758707740000|2025-09-24 09:55:40||229.39||229.34||229.39||229.34|1
1758707750000|2025-09-24 09:55:50||229.39||229.39||229.39||229.39|0
1758707760000|2025-09-24 09:56:00|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|0
1758707770000|2025-09-24 09:56:10|229.47||229.52||229.52||229.47||0
1758707790000|2025-09-24 09:56:30|229.47||229.47||229.47||229.47||0
1758707810000|2025-09-24 09:56:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|5
1758707840000|2025-09-24 09:57:20|||||||||5
1758707850000|2025-09-24 09:57:30|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|2
1758707860000|2025-09-24 09:57:40||229.39||229.39||229.39||229.34|0
1758707870000|2025-09-24 09:57:50||229.34||229.39||229.39||229.34|0
1758707890000|2025-09-24 09:58:10|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|0
1758707910000|2025-09-24 09:58:30|229.47||229.47||229.47||229.47||2
1758707920000|2025-09-24 09:58:40||229.39||229.39||229.39||229.39|0
1758707930000|2025-09-24 09:58:50||229.34||229.34||229.39||229.34|5
1758707940000|2025-09-24 09:59:00||229.39||229.39||229.39||229.39|0
1758707960000|2025-09-24 09:59:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1758707980000|2025-09-24 09:59:40||229.29||229.29||229.29||229.29|43
1758707990000|2025-09-24 09:59:50|229.37|229.34|229.42|229.34|229.47|229.34|229.37|229.34|0
1758708000000|2025-09-24 10:00:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|5
1758708020000|2025-09-24 10:00:20|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|4
1758708030000|2025-09-24 10:00:30|229.32|229.29|229.37|229.24|229.37|229.29|229.32|229.24|2
1758708040000|2025-09-24 10:00:40|229.32||229.32||229.32||229.32||0
1758708050000|2025-09-24 10:00:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1758708060000|2025-09-24 10:01:00||229.24||229.24||229.24||229.24|8
1758708070000|2025-09-24 10:01:10||229.29||229.29||229.29||229.24|1
1758708080000|2025-09-24 10:01:20||229.24||229.24||229.29||229.24|0
1758708090000|2025-09-24 10:01:30|229.32|229.19|229.32|229.24|229.32|229.24|229.32|229.19|0
1758708100000|2025-09-24 10:01:40|229.37||229.37||229.37||229.32||0
1758708110000|2025-09-24 10:01:50||229.29||229.24||229.29||229.24|0
1758708120000|2025-09-24 10:02:00||229.29||229.29||229.29||229.29|28
1758708130000|2025-09-24 10:02:10||229.24||229.29||229.29||229.24|0
1758708140000|2025-09-24 10:02:20|229.32|229.24|229.27|229.19|229.32|229.29|229.27|229.19|3
1758708150000|2025-09-24 10:02:30|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|2
1758708160000|2025-09-24 10:02:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|12
1758708180000|2025-09-24 10:03:00|229.42|229.34|229.52|229.44|229.52|229.44|229.42|229.34|15
1758708190000|2025-09-24 10:03:10||229.39||229.44||229.44||229.39|1
1758708200000|2025-09-24 10:03:20||229.39||229.44||229.44||229.39|0
1758708210000|2025-09-24 10:03:30|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|42
1758708220000|2025-09-24 10:03:40|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|5
1758708230000|2025-09-24 10:03:50|229.52|229.44|229.52|229.44|229.52|229.49|229.52|229.44|4
1758708240000|2025-09-24 10:04:00|229.57||229.57||229.57||229.57||4
1758708250000|2025-09-24 10:04:10||229.49||229.49||229.49||229.44|10
1758708260000|2025-09-24 10:04:20||229.44||229.44||229.44||229.44|0
1758708270000|2025-09-24 10:04:30||229.49||229.44||229.49||229.44|0
1758708280000|2025-09-24 10:04:40||229.49||229.49||229.49||229.49|0
1758708300000|2025-09-24 10:05:00|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|8
1758708310000|2025-09-24 10:05:10||229.54||229.49||229.54||229.49|164
1758708320000|2025-09-24 10:05:20||229.54||229.54||229.54||229.54|95
1758708330000|2025-09-24 10:05:30||229.49||229.54||229.54||229.49|6
1758708340000|2025-09-24 10:05:40||229.49||229.49||229.49||229.49|1
1758708350000|2025-09-24 10:05:50||229.54||229.54||229.54||229.54|0
1758708360000|2025-09-24 10:06:00|||||||||2
1758708370000|2025-09-24 10:06:10|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|29
1758708380000|2025-09-24 10:06:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|5
1758708390000|2025-09-24 10:06:30||229.64||229.64||229.64||229.64|3
1758708400000|2025-09-24 10:06:40||229.69||229.64||229.69||229.64|0
1758708410000|2025-09-24 10:06:50|229.72||229.77||229.77||229.72||102
1758708420000|2025-09-24 10:07:00|229.72||229.72||229.72||229.72||0
1758708430000|2025-09-24 10:07:10|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|64
1758708450000|2025-09-24 10:07:30|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|119
1758708460000|2025-09-24 10:07:40|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|12
1758708470000|2025-09-24 10:07:50|229.72||229.72||229.77||229.72||0
1758708480000|2025-09-24 10:08:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|100
1758708490000|2025-09-24 10:08:10||229.64||229.64||229.69||229.64|5
1758708500000|2025-09-24 10:08:20|229.72||229.72||229.77||229.72||2
1758708510000|2025-09-24 10:08:30|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|109
1758708520000|2025-09-24 10:08:40|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|2
1758708530000|2025-09-24 10:08:50||229.54||229.54||229.59||229.54|6
1758708540000|2025-09-24 10:09:00|229.62|229.59|229.62|229.54|229.67|229.59|229.62|229.54|1
1758708550000|2025-09-24 10:09:10|229.57|229.49|229.57|229.44|229.62|229.49|229.57|229.44|118
1758708560000|2025-09-24 10:09:20|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|1
1758708570000|2025-09-24 10:09:30||229.49||229.49||229.49||229.44|100
1758708580000|2025-09-24 10:09:40|229.62||229.62||229.62||229.62||2
1758708590000|2025-09-24 10:09:50|229.57||229.62||229.62||229.57||0
1758708600000|2025-09-24 10:10:00|229.57|229.54|229.67|229.59|229.67|229.59|229.57|229.54|1
1758708610000|2025-09-24 10:10:10||229.54||229.54||229.54||229.54|2
1758708620000|2025-09-24 10:10:20|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|100
1758708630000|2025-09-24 10:10:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|1
1758708660000|2025-09-24 10:11:00|229.72|229.54|229.67|229.54|229.72|229.54|229.67|229.54|76
1758708670000|2025-09-24 10:11:10||229.59||229.59||229.59||229.59|0
1758708680000|2025-09-24 10:11:20|229.72||229.72||229.72||229.72||0
1758708690000|2025-09-24 10:11:30|229.77|229.64|229.77|229.64|229.77|229.69|229.72|229.64|1
1758708700000|2025-09-24 10:11:40|229.72||229.72||229.77||229.72||0
1758708710000|2025-09-24 10:11:50||229.59||229.59||229.59||229.59|1
1758708720000|2025-09-24 10:12:00||229.64||229.64||229.64||229.59|0
1758708730000|2025-09-24 10:12:10|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|2
1758708740000|2025-09-24 10:12:20||229.64||229.59||229.64||229.59|1
1758708750000|2025-09-24 10:12:30||229.64||229.59||229.64||229.59|0
1758708760000|2025-09-24 10:12:40||229.64||229.59||229.64||229.59|0
1758708770000|2025-09-24 10:12:50|229.67||229.67||229.72||229.67||0
1758708780000|2025-09-24 10:13:00|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|2
1758708790000|2025-09-24 10:13:10|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|3
1758708800000|2025-09-24 10:13:20|229.62||229.67||229.67||229.62||0
1758708810000|2025-09-24 10:13:30|229.62||229.62||229.62||229.62||0
1758708820000|2025-09-24 10:13:40|||||||||1
1758708830000|2025-09-24 10:13:50|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|2
1758708850000|2025-09-24 10:14:10|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|1
1758708870000|2025-09-24 10:14:30|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.44|4
1758708880000|2025-09-24 10:14:40||229.49||229.49||229.49||229.49|0
1758708890000|2025-09-24 10:14:50|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|2
1758708900000|2025-09-24 10:15:00|229.47||229.47||229.47||229.47||7
1758708910000|2025-09-24 10:15:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1758708920000|2025-09-24 10:15:20||229.39||229.39||229.44||229.39|0
1758708930000|2025-09-24 10:15:30||229.44||229.39||229.44||229.39|0
1758708940000|2025-09-24 10:15:40|229.47|229.44|229.47|229.39|229.47|229.44|229.47|229.39|1
1758708950000|2025-09-24 10:15:50|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|14
1758708960000|2025-09-24 10:16:00||229.39||229.39||229.39||229.39|0
1758708970000|2025-09-24 10:16:10|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|11
1758708980000|2025-09-24 10:16:20|229.37||229.37||229.42||229.37||0
1758709050000|2025-09-24 10:17:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|8
1758709060000|2025-09-24 10:17:40|||||||||1
1758709080000|2025-09-24 10:18:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|6
1758709090000|2025-09-24 10:18:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|4
1758709120000|2025-09-24 10:18:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|5
1758709130000|2025-09-24 10:18:50|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|2
1758709140000|2025-09-24 10:19:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|2
1758709160000|2025-09-24 10:19:20||229.34||229.39||229.39||229.34|1
1758709180000|2025-09-24 10:19:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|4
1758709190000|2025-09-24 10:19:50||229.39||229.44||229.44||229.39|0
1758709200000|2025-09-24 10:20:00||229.39||229.44||229.44||229.39|0
1758709210000|2025-09-24 10:20:10|||||||||1
1758709220000|2025-09-24 10:20:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|4
1758709230000|2025-09-24 10:20:30|229.52||229.52||229.52||229.52||3
1758709240000|2025-09-24 10:20:40||229.44||229.44||229.44||229.44|0
1758709250000|2025-09-24 10:20:50||229.39||229.39||229.44||229.39|0
1758709270000|2025-09-24 10:21:10||229.44||229.39||229.44||229.39|1
1758709280000|2025-09-24 10:21:20||229.44||229.44||229.44||229.39|0
1758709290000|2025-09-24 10:21:30|229.47|229.39|229.47|229.39|229.47|229.44|229.47|229.39|19
1758709320000|2025-09-24 10:22:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|13
1758709340000|2025-09-24 10:22:20|||||||||1
1758709350000|2025-09-24 10:22:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|6
1758709360000|2025-09-24 10:22:40|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|0
1758709370000|2025-09-24 10:22:50|229.47|229.29|229.42|229.29|229.47|229.34|229.42|229.29|1
1758709380000|2025-09-24 10:23:00|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|0
1758709390000|2025-09-24 10:23:10|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|5
1758709400000|2025-09-24 10:23:20||229.39||229.34||229.39||229.34|0
1758709410000|2025-09-24 10:23:30||229.39||229.34||229.39||229.34|0
1758709420000|2025-09-24 10:23:40|229.42|229.39|229.47|229.34|229.47|229.39|229.42|229.34|3
1758709430000|2025-09-24 10:23:50|229.42||229.42||229.42||229.42||0
1758709440000|2025-09-24 10:24:00|||||||||4
1758709450000|2025-09-24 10:24:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|3
1758709480000|2025-09-24 10:24:40|||||||||9
1758709500000|2025-09-24 10:25:00|229.52||229.52||229.52||229.52||1
1758709510000|2025-09-24 10:25:10||229.44||229.39||229.44||229.39|0
1758709520000|2025-09-24 10:25:20|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|0
1758709530000|2025-09-24 10:25:30|229.52||229.52||229.52||229.47||0
1758709540000|2025-09-24 10:25:40|229.47||229.47||229.52||229.47||0
1758709550000|2025-09-24 10:25:50|229.52||229.52||229.52||229.47||0
1758709560000|2025-09-24 10:26:00||229.44||229.44||229.44||229.44|0
1758709580000|2025-09-24 10:26:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|20
1758709590000|2025-09-24 10:26:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|21
1758709600000|2025-09-24 10:26:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758709640000|2025-09-24 10:27:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|7
1758709650000|2025-09-24 10:27:30|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|0
1758709670000|2025-09-24 10:27:50|229.72||229.72||229.72||229.72||1
1758709680000|2025-09-24 10:28:00||229.64||229.59||229.64||229.59|5
1758709690000|2025-09-24 10:28:10|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1758709710000|2025-09-24 10:28:30||229.59||229.59||229.64||229.59|0
1758709720000|2025-09-24 10:28:40|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|5
1758709730000|2025-09-24 10:28:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|152
1758709740000|2025-09-24 10:29:00|||||||||175
1758709770000|2025-09-24 10:29:30|||||||||2
1758709790000|2025-09-24 10:29:50|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|287
1758709800000|2025-09-24 10:30:00||229.59||229.59||229.59||229.59|8
1758709810000|2025-09-24 10:30:10|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.64|2
1758709820000|2025-09-24 10:30:20|229.72||229.72||229.72||229.72||0
1758709830000|2025-09-24 10:30:30|229.77||229.77||229.77||229.77||4
1758709840000|2025-09-24 10:30:40||229.69||229.69||229.69||229.69|0
1758709850000|2025-09-24 10:30:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|6
1758709860000|2025-09-24 10:31:00||229.69||229.74||229.74||229.69|13
1758709870000|2025-09-24 10:31:10|229.87||229.87||229.87||229.87||4
1758709880000|2025-09-24 10:31:20|229.82||229.87||229.87||229.82||0
1758709890000|2025-09-24 10:31:30|229.82||229.87||229.87||229.82||0
1758709900000|2025-09-24 10:31:40|229.82||229.82||229.82||229.82||0
1758709910000|2025-09-24 10:31:50|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|4
1758709940000|2025-09-24 10:32:20||229.74||229.74||229.74||229.74|0
1758709950000|2025-09-24 10:32:30|||||||||1
1758709960000|2025-09-24 10:32:40||229.69||229.69||229.69||229.69|1
1758709970000|2025-09-24 10:32:50|229.77||229.77||229.77||229.77||112
1758709980000|2025-09-24 10:33:00|||||||||2
1758709990000|2025-09-24 10:33:10|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|2
1758710000000|2025-09-24 10:33:20||229.74||229.74||229.79||229.74|14
1758710020000|2025-09-24 10:33:40|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|10
1758710030000|2025-09-24 10:33:50|229.82||229.77||229.82||229.77||0
1758710040000|2025-09-24 10:34:00|229.82||229.82||229.82||229.77||7
1758710050000|2025-09-24 10:34:10|229.77||229.77||229.82||229.77||0
1758710060000|2025-09-24 10:34:20|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|13
1758710070000|2025-09-24 10:34:30|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|1
1758710080000|2025-09-24 10:34:40||229.64||229.64||229.64||229.64|2
1758710090000|2025-09-24 10:34:50||229.69||229.64||229.69||229.64|8
1758710100000|2025-09-24 10:35:00|229.72||229.72||229.72||229.72||1
1758710110000|2025-09-24 10:35:10|229.77||229.77||229.77||229.77||2
1758710120000|2025-09-24 10:35:20|229.72|229.69|229.67|229.59|229.72|229.69|229.67|229.59|12
1758710130000|2025-09-24 10:35:30|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|4
1758710140000|2025-09-24 10:35:40||229.64||229.64||229.64||229.59|20
1758710150000|2025-09-24 10:35:50|229.77||229.72||229.77||229.72||1
1758710160000|2025-09-24 10:36:00|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|1
1758710180000|2025-09-24 10:36:20||229.69||229.64||229.69||229.64|0
1758710190000|2025-09-24 10:36:30||229.69||229.64||229.69||229.64|1
1758710200000|2025-09-24 10:36:40||229.69||229.69||229.69||229.69|0
1758710220000|2025-09-24 10:37:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|40
1758710230000|2025-09-24 10:37:10|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|6
1758710240000|2025-09-24 10:37:20||229.64||229.64||229.64||229.64|15
1758710250000|2025-09-24 10:37:30||229.69||229.69||229.69||229.69|0
1758710290000|2025-09-24 10:38:10|||||||||3
1758710310000|2025-09-24 10:38:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|48
1758710330000|2025-09-24 10:38:50|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|4
1758710340000|2025-09-24 10:39:00|229.82|229.64|229.77|229.64|229.82|229.69|229.77|229.64|1
1758710350000|2025-09-24 10:39:10||229.69||229.64||229.69||229.64|3
1758710360000|2025-09-24 10:39:20|229.72||229.77||229.77||229.72||0
1758710370000|2025-09-24 10:39:30|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.69|58
1758710380000|2025-09-24 10:39:40|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|235
1758710390000|2025-09-24 10:39:50|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|18
1758710400000|2025-09-24 10:40:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|5
1758710410000|2025-09-24 10:40:10|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|0
1758710420000|2025-09-24 10:40:20|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|45
1758710450000|2025-09-24 10:40:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|14
1758710470000|2025-09-24 10:41:10|229.92||229.92||229.92||229.87||28
1758710480000|2025-09-24 10:41:20|229.87||229.92||229.92||229.87||1
1758710490000|2025-09-24 10:41:30|229.87||229.92||229.92||229.87||2
1758710510000|2025-09-24 10:41:50|229.87||229.92||229.92||229.87||0
1758710540000|2025-09-24 10:42:20||229.84||229.84||229.84||229.84|1
1758710550000|2025-09-24 10:42:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|36
1758710560000|2025-09-24 10:42:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|20
1758710570000|2025-09-24 10:42:50|||||||||1
1758710580000|2025-09-24 10:43:00||229.79||229.84||229.84||229.79|20
1758710590000|2025-09-24 10:43:10|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|61
1758710620000|2025-09-24 10:43:40|||||||||1
1758710660000|2025-09-24 10:44:20|||||||||1
1758710670000|2025-09-24 10:44:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|94
1758710680000|2025-09-24 10:44:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|52
1758710690000|2025-09-24 10:44:50|||||||||5
1758710700000|2025-09-24 10:45:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|27
1758710720000|2025-09-24 10:45:20|230.07||230.02||230.07||230.02||30
1758710730000|2025-09-24 10:45:30|230.07||230.07||230.07||230.07||1
1758710740000|2025-09-24 10:45:40||229.99||229.99||229.99||229.99|0
1758710750000|2025-09-24 10:45:50|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|26
1758710760000|2025-09-24 10:46:00|230.12||230.07||230.12||230.07||0
1758710770000|2025-09-24 10:46:10|230.12||230.07||230.12||230.07||0
1758710820000|2025-09-24 10:47:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|40
1758710890000|2025-09-24 10:48:10|||||||||37
1758710950000|2025-09-24 10:49:10|||||||||1
1758710960000|2025-09-24 10:49:20|230.17|230.09|230.12|230.04|230.17|230.09|230.07|229.99|384
1758710970000|2025-09-24 10:49:30|||||||||69
1758711000000|2025-09-24 10:50:00|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|20
1758711010000|2025-09-24 10:50:10|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|85
1758711020000|2025-09-24 10:50:20|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|1
1758711030000|2025-09-24 10:50:30||229.94||229.99||229.99||229.94|91
1758711040000|2025-09-24 10:50:40||229.94||229.99||229.99||229.94|6
1758711050000|2025-09-24 10:50:50||229.94||229.94||229.94||229.94|0
1758711060000|2025-09-24 10:51:00|230.02||230.07||230.07||230.02||0
1758711080000|2025-09-24 10:51:20||229.99||229.94||229.99||229.94|0
1758711090000|2025-09-24 10:51:30|230.02||230.02||230.02||230.02||0
1758711100000|2025-09-24 10:51:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|13
1758711110000|2025-09-24 10:51:50|230.12||230.07||230.12||230.07||0
1758711120000|2025-09-24 10:52:00|230.12||230.12||230.12||230.12||0
1758711130000|2025-09-24 10:52:10|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|1
1758711160000|2025-09-24 10:52:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|5
1758711170000|2025-09-24 10:52:50||229.94||229.99||229.99||229.94|1265
1758711190000|2025-09-24 10:53:10|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|11
1758711200000|2025-09-24 10:53:20|230.07||230.12||230.12||230.07||0
1758711210000|2025-09-24 10:53:30|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|4
1758711230000|2025-09-24 10:53:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1758711250000|2025-09-24 10:54:10|230.12||230.07||230.12||230.07||0
1758711260000|2025-09-24 10:54:20|230.12||230.12||230.12||230.07||1
1758711270000|2025-09-24 10:54:30||230.04||229.99||230.04||229.99|0
1758711280000|2025-09-24 10:54:40||230.04||230.04||230.04||230.04|0
1758711300000|2025-09-24 10:55:00|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|1
1758711310000|2025-09-24 10:55:10|230.07|230.04|230.12|229.99|230.12|230.04|230.07|229.99|2
1758711320000|2025-09-24 10:55:20|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|58
1758711330000|2025-09-24 10:55:30|230.22||230.22||230.22||230.22||2
1758711340000|2025-09-24 10:55:40|230.17||230.22||230.22||230.17||0
1758711350000|2025-09-24 10:55:50|230.17||230.17||230.17||230.17||1
1758711360000|2025-09-24 10:56:00||230.04||230.04||230.04||230.04|6
1758711370000|2025-09-24 10:56:10|230.12||230.17||230.17||230.12||0
1758711380000|2025-09-24 10:56:20|230.12||230.17||230.17||230.12||0
1758711390000|2025-09-24 10:56:30|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|6
1758711400000|2025-09-24 10:56:40|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|6
1758711410000|2025-09-24 10:56:50||230.04||229.99||230.04||229.99|6
1758711420000|2025-09-24 10:57:00|230.07||230.07||230.07||230.07||0
1758711450000|2025-09-24 10:57:30|230.12||230.12||230.12||230.12||7
1758711460000|2025-09-24 10:57:40||230.04||230.04||230.04||230.04|0
1758711490000|2025-09-24 10:58:10|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|1
1758711500000|2025-09-24 10:58:20||230.04||229.99||230.04||229.99|0
1758711510000|2025-09-24 10:58:30||230.04||230.04||230.04||229.99|0
1758711520000|2025-09-24 10:58:40|||||||||50
1758711540000|2025-09-24 10:59:00|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|4
1758711550000|2025-09-24 10:59:10|230.07||230.07||230.07||230.07||0
1758711560000|2025-09-24 10:59:20|230.12||230.07||230.12||230.07||0
1758711570000|2025-09-24 10:59:30|230.12||230.07||230.12||230.07||0
1758711580000|2025-09-24 10:59:40|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|11
1758711590000|2025-09-24 10:59:50||229.99||229.99||229.99||229.99|0
1758711600000|2025-09-24 11:00:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|71
1758711610000|2025-09-24 11:00:10|230.12||230.12||230.12||230.12||0
1758711620000|2025-09-24 11:00:20||230.04||230.04||230.04||230.04|0
1758711630000|2025-09-24 11:00:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|2
1758711650000|2025-09-24 11:00:50|230.02|229.94|230.12|229.99|230.12|229.99|230.02|229.94|5
1758711660000|2025-09-24 11:01:00|230.07||230.07||230.07||230.07||1
1758711670000|2025-09-24 11:01:10|230.12||230.12||230.12||230.12||0
1758711690000|2025-09-24 11:01:30|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758711700000|2025-09-24 11:01:40|230.12|229.99|230.17|230.04|230.17|230.04|230.12|229.99|77
1758711710000|2025-09-24 11:01:50|230.12|229.99|230.12|229.99|230.17|229.99|230.07|229.99|13
1758711720000|2025-09-24 11:02:00|230.07||230.07||230.12||230.07||0
1758711730000|2025-09-24 11:02:10|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|37
1758711740000|2025-09-24 11:02:20|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|41
1758711750000|2025-09-24 11:02:30|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|8
1758711760000|2025-09-24 11:02:40|||||||||6
1758711790000|2025-09-24 11:03:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|32
1758711800000|2025-09-24 11:03:20|229.97||229.97||229.97||229.97||0
1758711810000|2025-09-24 11:03:30|229.92||229.92||229.97||229.92||0
1758711870000|2025-09-24 11:04:30|229.97||229.92||229.97||229.92||0
1758711930000|2025-09-24 11:05:30|229.97||229.92||229.97||229.92||0
1758711950000|2025-09-24 11:05:50||229.79||229.84||229.84||229.79|6
1758711970000|2025-09-24 11:06:10|229.97||229.92||229.97||229.92||3
1758711980000|2025-09-24 11:06:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|0
1758711990000|2025-09-24 11:06:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|2
1758712020000|2025-09-24 11:07:00|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|2
1758712030000|2025-09-24 11:07:10|229.97||229.97||230.02||229.97||0
1758712050000|2025-09-24 11:07:30|230.02||230.02||230.02||230.02||0
1758712060000|2025-09-24 11:07:40|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|0
1758712070000|2025-09-24 11:07:50|229.92||229.92||229.92||229.92||0
1758712080000|2025-09-24 11:08:00|229.97||229.97||229.97||229.97||1
1758712100000|2025-09-24 11:08:20|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|0
1758712110000|2025-09-24 11:08:30||229.89||229.89||229.89||229.89|0
1758712170000|2025-09-24 11:09:30|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|35
1758712180000|2025-09-24 11:09:40|229.97||229.97||229.97||229.97||0
1758712190000|2025-09-24 11:09:50|229.92||229.97||229.97||229.92||0
1758712200000|2025-09-24 11:10:00|229.92||229.97||229.97||229.92||0
1758712210000|2025-09-24 11:10:10|229.92||229.97||229.97||229.92||0
1758712220000|2025-09-24 11:10:20||229.89||229.89||229.89||229.89|0
1758712240000|2025-09-24 11:10:40|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|2
1758712250000|2025-09-24 11:10:50|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|2
1758712260000|2025-09-24 11:11:00|229.97||229.92||229.97||229.92||5
1758712270000|2025-09-24 11:11:10|229.97||229.92||229.97||229.92||0
1758712280000|2025-09-24 11:11:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|250
1758712290000|2025-09-24 11:11:30|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|275
1758712300000|2025-09-24 11:11:40|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|1
1758712320000|2025-09-24 11:12:00|229.77|229.69|229.72|229.59|229.77|229.69|229.72|229.59|7
1758712330000|2025-09-24 11:12:10|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|8
1758712340000|2025-09-24 11:12:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|21
1758712350000|2025-09-24 11:12:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|0
1758712370000|2025-09-24 11:12:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1758712420000|2025-09-24 11:13:40||229.69||229.69||229.69||229.69|3
1758712430000|2025-09-24 11:13:50|229.77||229.77||229.77||229.77||0
1758712450000|2025-09-24 11:14:10|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|4
1758712460000|2025-09-24 11:14:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|11
1758712470000|2025-09-24 11:14:30|229.82||229.77||229.82||229.77||0
1758712480000|2025-09-24 11:14:40|||||||||1
1758712490000|2025-09-24 11:14:50||229.64||229.64||229.64||229.64|2
1758712500000|2025-09-24 11:15:00||229.69||229.69||229.69||229.69|0
1758712520000|2025-09-24 11:15:20|229.82||229.82||229.82||229.77||0
1758712530000|2025-09-24 11:15:30|229.77||229.77||229.82||229.77||0
1758712540000|2025-09-24 11:15:40|229.82||229.77||229.82||229.77||0
1758712580000|2025-09-24 11:16:20|229.82||229.82||229.82||229.77||0
1758712590000|2025-09-24 11:16:30|229.77||229.77||229.77||229.77||0
1758712610000|2025-09-24 11:16:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|34
1758712620000|2025-09-24 11:17:00|||||||||1
1758712640000|2025-09-24 11:17:20|229.82||229.82||229.82||229.82||59
1758712650000|2025-09-24 11:17:30|229.77||229.77||229.77||229.77||0
1758712660000|2025-09-24 11:17:40||229.64||229.64||229.64||229.64|2
1758712670000|2025-09-24 11:17:50|229.72||229.72||229.77||229.72||0
1758712680000|2025-09-24 11:18:00|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|3
1758712690000|2025-09-24 11:18:10|229.67|229.64|229.77|229.64|229.77|229.64|229.67|229.64|0
1758712700000|2025-09-24 11:18:20|229.72||229.77||229.77||229.72||0
1758712710000|2025-09-24 11:18:30|229.72||229.77||229.77||229.72||0
1758712730000|2025-09-24 11:18:50|229.72|229.59|229.72|229.59|229.72|229.59|229.67|229.59|2
1758712740000|2025-09-24 11:19:00|229.67|229.54|229.62|229.54|229.72|229.54|229.62|229.54|6
1758712750000|2025-09-24 11:19:10|229.67||229.62||229.67||229.62||0
1758712760000|2025-09-24 11:19:20||229.49||229.49||229.49||229.49|1
1758712770000|2025-09-24 11:19:30||229.54||229.49||229.54||229.49|0
1758712780000|2025-09-24 11:19:40||229.54||229.54||229.54||229.49|0
1758712800000|2025-09-24 11:20:00|229.67||229.62||229.67||229.62||0
1758712810000|2025-09-24 11:20:10|229.67|229.49|229.57|229.49|229.67|229.49|229.57|229.49|2
1758712820000|2025-09-24 11:20:20|229.62||229.57||229.62||229.57||0
1758712840000|2025-09-24 11:20:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1758712850000|2025-09-24 11:20:50|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|175
1758712860000|2025-09-24 11:21:00||229.49||229.49||229.49||229.49|2
1758712870000|2025-09-24 11:21:10|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|0
1758712880000|2025-09-24 11:21:20|229.67|229.59|229.77|229.64|229.77|229.69|229.67|229.59|32
1758712890000|2025-09-24 11:21:30|229.72|229.69|229.72|229.64|229.77|229.69|229.72|229.64|3
1758712900000|2025-09-24 11:21:40|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|1
1758712910000|2025-09-24 11:21:50|229.72||229.72||229.72||229.72||0
1758712920000|2025-09-24 11:22:00|229.67||229.72||229.72||229.67||0
1758712930000|2025-09-24 11:22:10||229.64||229.64||229.64||229.64|0
1758712940000|2025-09-24 11:22:20||229.59||229.59||229.64||229.59|2
1758712950000|2025-09-24 11:22:30|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|0
1758712960000|2025-09-24 11:22:40||229.54||229.59||229.59||229.54|1
1758712980000|2025-09-24 11:23:00|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|1
1758712990000|2025-09-24 11:23:10||229.59||229.59||229.59||229.54|0
1758713000000|2025-09-24 11:23:20||229.54||229.54||229.59||229.54|0
1758713010000|2025-09-24 11:23:30|229.62|229.59|229.67|229.54|229.67|229.59|229.62|229.54|0
1758713020000|2025-09-24 11:23:40|229.62||229.67||229.67||229.62||0
1758713040000|2025-09-24 11:24:00||229.59||229.59||229.59||229.59|0
1758713050000|2025-09-24 11:24:10||229.54||229.59||229.59||229.54|0
1758713070000|2025-09-24 11:24:30|229.72||229.72||229.72||229.72||0
1758713080000|2025-09-24 11:24:40||229.64||229.59||229.64||229.59|0
1758713100000|2025-09-24 11:25:00|229.67||229.72||229.72||229.67||2
1758713110000|2025-09-24 11:25:10|229.67||229.72||229.72||229.67||0
1758713120000|2025-09-24 11:25:20|229.67||229.67||229.72||229.67||0
1758713130000|2025-09-24 11:25:30|229.72||229.72||229.72||229.72||0
1758713140000|2025-09-24 11:25:40||229.64||229.59||229.64||229.59|0
1758713160000|2025-09-24 11:26:00|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|1
1758713170000|2025-09-24 11:26:10|229.72||229.72||229.72||229.72||5
1758713180000|2025-09-24 11:26:20|229.67||229.67||229.67||229.67||0
1758713220000|2025-09-24 11:27:00|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|4
1758713230000|2025-09-24 11:27:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758713240000|2025-09-24 11:27:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|0
1758713250000|2025-09-24 11:27:30|229.62||229.67||229.67||229.62||0
1758713260000|2025-09-24 11:27:40||229.59||229.59||229.59||229.59|0
1758713280000|2025-09-24 11:28:00||229.54||229.59||229.59||229.54|0
1758713290000|2025-09-24 11:28:10||229.54||229.59||229.59||229.54|0
1758713310000|2025-09-24 11:28:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|4
1758713340000|2025-09-24 11:29:00|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|15
1758713350000|2025-09-24 11:29:10|229.72||229.72||229.72||229.72||0
1758713360000|2025-09-24 11:29:20|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|8
1758713370000|2025-09-24 11:29:30|229.72||229.67||229.72||229.67||0
1758713400000|2025-09-24 11:30:00|229.72|229.54|229.67|229.59|229.72|229.59|229.67|229.54|2
1758713410000|2025-09-24 11:30:10|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.59|0
1758713420000|2025-09-24 11:30:20|229.72||229.77||229.77||229.72||0
1758713430000|2025-09-24 11:30:30|229.72||229.72||229.72||229.72||0
1758713440000|2025-09-24 11:30:40|229.77||229.77||229.77||229.77||29
1758713450000|2025-09-24 11:30:50|229.72|229.59|229.67|229.59|229.72|229.64|229.67|229.59|21
1758713460000|2025-09-24 11:31:00||229.54||229.59||229.59||229.54|0
1758713470000|2025-09-24 11:31:10||229.54||229.59||229.59||229.54|0
1758713480000|2025-09-24 11:31:20|||||||||3
1758713490000|2025-09-24 11:31:30|||||||||2
1758713500000|2025-09-24 11:31:40|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|0
1758713510000|2025-09-24 11:31:50|229.62||229.62||229.67||229.62||0
1758713540000|2025-09-24 11:32:20|||||||||2
1758713560000|2025-09-24 11:32:40|||||||||2
1758713580000|2025-09-24 11:33:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|50
1758713610000|2025-09-24 11:33:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|32
1758713620000|2025-09-24 11:33:40|229.72|229.64|229.92|229.84|230.02|229.94|229.72|229.64|648
1758713630000|2025-09-24 11:33:50|229.97||229.92||229.97||229.92||1
1758713640000|2025-09-24 11:34:00|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|191
1758713650000|2025-09-24 11:34:10|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|14
1758713660000|2025-09-24 11:34:20|229.92|229.84|229.87|229.74|229.92|229.84|229.82|229.74|16
1758713670000|2025-09-24 11:34:30|229.82|229.69|229.77|229.69|229.82|229.74|229.72|229.64|41
1758713680000|2025-09-24 11:34:40|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.64|3
1758713690000|2025-09-24 11:34:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|9
1758713700000|2025-09-24 11:35:00|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|0
1758713710000|2025-09-24 11:35:10|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|1
1758713720000|2025-09-24 11:35:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758713730000|2025-09-24 11:35:30|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.64|24
1758713740000|2025-09-24 11:35:40|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.59|6
1758713750000|2025-09-24 11:35:50|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|8
1758713760000|2025-09-24 11:36:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|8
1758713770000|2025-09-24 11:36:10||229.59||229.59||229.64||229.59|9
1758713780000|2025-09-24 11:36:20|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|30
1758713800000|2025-09-24 11:36:40|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|2
1758713810000|2025-09-24 11:36:50|229.57||229.62||229.62||229.57||0
1758713820000|2025-09-24 11:37:00||229.54||229.54||229.54||229.49|0
1758713830000|2025-09-24 11:37:10|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|10
1758713840000|2025-09-24 11:37:20||229.59||229.59||229.59||229.59|1
1758713850000|2025-09-24 11:37:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|0
1758713860000|2025-09-24 11:37:40|229.67|229.49|229.62|229.54|229.67|229.54|229.62|229.49|72
1758713870000|2025-09-24 11:37:50||229.49||229.54||229.54||229.49|0
1758713880000|2025-09-24 11:38:00|||||||||11
1758713890000|2025-09-24 11:38:10|229.67||229.67||229.67||229.67||120
1758713900000|2025-09-24 11:38:20|229.62|229.59|229.62|229.54|229.67|229.59|229.62|229.54|36
1758713950000|2025-09-24 11:39:10|229.67||229.62||229.67||229.62||42
1758713960000|2025-09-24 11:39:20|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|35
1758713980000|2025-09-24 11:39:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|13
1758713990000|2025-09-24 11:39:50|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|7
1758714000000|2025-09-24 11:40:00||229.64||229.64||229.64||229.59|0
1758714010000|2025-09-24 11:40:10|229.77||229.77||229.77||229.77||0
1758714020000|2025-09-24 11:40:20|229.72|229.59|229.72|229.59|229.72|229.59|229.67|229.59|14
1758714030000|2025-09-24 11:40:30|229.67||229.72||229.72||229.67||55
1758714040000|2025-09-24 11:40:40|229.67||229.72||229.72||229.67||5
1758714060000|2025-09-24 11:41:00|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|2
1758714080000|2025-09-24 11:41:20|229.67||229.72||229.72||229.67||6
1758714090000|2025-09-24 11:41:30|229.67||229.72||229.72||229.67||16
1758714100000|2025-09-24 11:41:40|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|1
1758714110000|2025-09-24 11:41:50|229.62|229.49|229.62|229.49|229.62|229.49|229.57|229.49|4
1758714120000|2025-09-24 11:42:00|229.57||229.57||229.62||229.57||0
1758714130000|2025-09-24 11:42:10|229.62||229.57||229.62||229.57||0
1758714140000|2025-09-24 11:42:20|229.62|229.44|229.62|229.49|229.62|229.49|229.62|229.44|24
1758714160000|2025-09-24 11:42:40|229.57||229.57||229.57||229.57||0
1758714170000|2025-09-24 11:42:50|229.62||229.62||229.62||229.62||33
1758714180000|2025-09-24 11:43:00||229.54||229.54||229.54||229.54|0
1758714190000|2025-09-24 11:43:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1758714200000|2025-09-24 11:43:20|229.62||229.62||229.62||229.62||0
1758714220000|2025-09-24 11:43:40|229.57||229.57||229.57||229.57||0
1758714230000|2025-09-24 11:43:50||229.44||229.44||229.44||229.44|0
1758714240000|2025-09-24 11:44:00||229.49||229.49||229.49||229.44|0
1758714250000|2025-09-24 11:44:10||229.44||229.49||229.49||229.44|0
1758714280000|2025-09-24 11:44:40||229.44||229.44||229.44||229.44|41
1758714290000|2025-09-24 11:44:50|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.44|5
1758714320000|2025-09-24 11:45:20|229.62|229.44|229.52|229.44|229.62|229.44|229.52|229.44|61
1758714330000|2025-09-24 11:45:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|131
1758714340000|2025-09-24 11:45:40|229.57|229.49|229.52|229.39|229.57|229.49|229.52|229.39|96
1758714350000|2025-09-24 11:45:50||229.44||229.44||229.44||229.39|0
1758714360000|2025-09-24 11:46:00|229.57|229.39|229.52|229.44|229.57|229.49|229.52|229.39|8
1758714370000|2025-09-24 11:46:10|||||||||6
1758714400000|2025-09-24 11:46:40|229.57||229.57||229.57||229.52||7
1758714420000|2025-09-24 11:47:00|229.67|229.49|229.67|229.59|229.67|229.59|229.67|229.49|2
1758714450000|2025-09-24 11:47:30|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|1
1758714460000|2025-09-24 11:47:40|229.72||229.67||229.72||229.67||0
1758714470000|2025-09-24 11:47:50|229.72|229.54|229.67|229.59|229.72|229.59|229.67|229.54|1
1758714490000|2025-09-24 11:48:10||229.54||229.54||229.54||229.54|0
1758714510000|2025-09-24 11:48:30||229.59||229.59||229.59||229.59|0
1758714520000|2025-09-24 11:48:40|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|0
1758714530000|2025-09-24 11:48:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|2
1758714550000|2025-09-24 11:49:10|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|3
1758714560000|2025-09-24 11:49:20|229.67|229.54|229.67|229.54|229.67|229.59|229.62|229.49|1
1758714570000|2025-09-24 11:49:30|229.62|229.49|229.57|229.44|229.67|229.49|229.57|229.44|1
1758714590000|2025-09-24 11:49:50|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|6
1758714600000|2025-09-24 11:50:00|229.52||229.52||229.52||229.52||0
1758714610000|2025-09-24 11:50:10|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|23
1758714620000|2025-09-24 11:50:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|13
1758714630000|2025-09-24 11:50:30|229.47|229.29|229.52|229.39|229.52|229.44|229.47|229.29|1
1758714640000|2025-09-24 11:50:40||229.44||229.44||229.44||229.39|0
1758714650000|2025-09-24 11:50:50|229.47|229.34|229.47|229.39|229.47|229.39|229.47|229.34|57
1758714660000|2025-09-24 11:51:00|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|27
1758714670000|2025-09-24 11:51:10|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.34|5
1758714680000|2025-09-24 11:51:20|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.39|24
1758714690000|2025-09-24 11:51:30|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.44|8
1758714700000|2025-09-24 11:51:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|9
1758714710000|2025-09-24 11:51:50||229.44||229.49||229.49||229.44|0
1758714720000|2025-09-24 11:52:00||229.44||229.44||229.44||229.44|1
1758714730000|2025-09-24 11:52:10|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|1
1758714740000|2025-09-24 11:52:20|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|10
1758714750000|2025-09-24 11:52:30|229.57||229.57||229.62||229.57||1
1758714760000|2025-09-24 11:52:40|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|2
1758714770000|2025-09-24 11:52:50|229.57||229.52||229.57||229.52||2
1758714780000|2025-09-24 11:53:00|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|43
1758714790000|2025-09-24 11:53:10|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|3
1758714800000|2025-09-24 11:53:20|229.52||229.47||229.52||229.47||1
1758714810000|2025-09-24 11:53:30|229.52||229.52||229.52||229.47||1
1758714820000|2025-09-24 11:53:40|229.47||229.52||229.52||229.47||0
1758714830000|2025-09-24 11:53:50|229.47|229.44|229.57|229.44|229.57|229.44|229.47|229.44|0
1758714840000|2025-09-24 11:54:00|229.52|229.49|229.62|229.49|229.62|229.49|229.52|229.49|12
1758714850000|2025-09-24 11:54:10|229.57||229.62||229.62||229.57||0
1758714870000|2025-09-24 11:54:30|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|9
1758714880000|2025-09-24 11:54:40|229.62|229.59|229.72|229.64|229.72|229.64|229.62|229.59|21
1758714910000|2025-09-24 11:55:10||229.59||229.64||229.64||229.59|10
1758714920000|2025-09-24 11:55:20||229.59||229.64||229.64||229.59|0
1758714930000|2025-09-24 11:55:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|7
1758714960000|2025-09-24 11:56:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|7
1758714970000|2025-09-24 11:56:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|5
1758715000000|2025-09-24 11:56:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|23
1758715010000|2025-09-24 11:56:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|5
1758715020000|2025-09-24 11:57:00||229.64||229.69||229.69||229.64|0
1758715040000|2025-09-24 11:57:20|||||||||54
1758715050000|2025-09-24 11:57:30|||||||||45
1758715060000|2025-09-24 11:57:40||229.64||229.69||229.69||229.64|5
1758715070000|2025-09-24 11:57:50||229.64||229.64||229.64||229.64|2
1758715080000|2025-09-24 11:58:00||229.69||229.69||229.69||229.69|0
1758715110000|2025-09-24 11:58:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1758715120000|2025-09-24 11:58:40||229.59||229.64||229.64||229.59|0
1758715130000|2025-09-24 11:58:50||229.59||229.64||229.64||229.59|0
1758715140000|2025-09-24 11:59:00|229.67|229.59|229.67|229.59|229.67|229.64|229.67|229.59|0
1758715150000|2025-09-24 11:59:10|||||||||3
1758715160000|2025-09-24 11:59:20|229.72||229.67||229.72||229.67||5
1758715170000|2025-09-24 11:59:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|3
1758715190000|2025-09-24 11:59:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|37
1758715200000|2025-09-24 12:00:00|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|32
1758715210000|2025-09-24 12:00:10|229.77||229.77||229.77||229.72||8
1758715220000|2025-09-24 12:00:20||229.69||229.69||229.69||229.69|11
1758715240000|2025-09-24 12:00:40|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|1
1758715250000|2025-09-24 12:00:50|229.72||229.72||229.77||229.72||1
1758715260000|2025-09-24 12:01:00|229.77||229.72||229.77||229.72||2
1758715270000|2025-09-24 12:01:10|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|1
1758715280000|2025-09-24 12:01:20|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|8
1758715290000|2025-09-24 12:01:30|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|0
1758715300000|2025-09-24 12:01:40||229.64||229.69||229.69||229.64|0
1758715310000|2025-09-24 12:01:50|||||||||1
1758715320000|2025-09-24 12:02:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1758715330000|2025-09-24 12:02:10|229.77||229.72||229.77||229.72||1
1758715340000|2025-09-24 12:02:20|229.77||229.72||229.77||229.72||0
1758715350000|2025-09-24 12:02:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1758715360000|2025-09-24 12:02:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|1
1758715380000|2025-09-24 12:03:00||229.64||229.64||229.64||229.64|1
1758715390000|2025-09-24 12:03:10|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.64|2
1758715400000|2025-09-24 12:03:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|0
1758715420000|2025-09-24 12:03:40||229.64||229.69||229.69||229.64|0
1758715430000|2025-09-24 12:03:50|||||||||56
1758715440000|2025-09-24 12:04:00|||||||||148
1758715450000|2025-09-24 12:04:10|||||||||6
1758715460000|2025-09-24 12:04:20|||||||||9
1758715470000|2025-09-24 12:04:30|||||||||68
1758715480000|2025-09-24 12:04:40|||||||||3
1758715490000|2025-09-24 12:04:50|||||||||59
1758715500000|2025-09-24 12:05:00|||||||||71
1758715510000|2025-09-24 12:05:10|||||||||7
1758715540000|2025-09-24 12:05:40|||||||||61
1758715550000|2025-09-24 12:05:50||229.64||229.69||229.69||229.64|15
1758715560000|2025-09-24 12:06:00|||||||||58
1758715570000|2025-09-24 12:06:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|107
1758715580000|2025-09-24 12:06:20|||||||||183
1758715590000|2025-09-24 12:06:30|||||||||36
1758715600000|2025-09-24 12:06:40|||||||||22
1758715610000|2025-09-24 12:06:50|||||||||73
1758715620000|2025-09-24 12:07:00|||||||||15
1758715660000|2025-09-24 12:07:40|||||||||10
1758715670000|2025-09-24 12:07:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|41
1758715680000|2025-09-24 12:08:00|||||||||1
1758715690000|2025-09-24 12:08:10|||||||||1
1758715750000|2025-09-24 12:09:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|16
1758715770000|2025-09-24 12:09:30|||||||||1
1758715810000|2025-09-24 12:10:10|||||||||166
1758715820000|2025-09-24 12:10:20|||||||||5
1758715830000|2025-09-24 12:10:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|74
1758715840000|2025-09-24 12:10:40||229.59||229.59||229.59||229.59|7
1758715850000|2025-09-24 12:10:50||229.64||229.64||229.64||229.64|0
1758715870000|2025-09-24 12:11:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758715890000|2025-09-24 12:11:30|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|17
1758715900000|2025-09-24 12:11:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|11
1758715910000|2025-09-24 12:11:50|229.72||229.72||229.72||229.72||19
1758715920000|2025-09-24 12:12:00||229.64||229.59||229.64||229.59|0
1758715930000|2025-09-24 12:12:10|229.67||229.67||229.72||229.67||10
1758715940000|2025-09-24 12:12:20|229.72||229.72||229.72||229.72||3
1758715950000|2025-09-24 12:12:30||229.64||229.64||229.64||229.64|0
1758715960000|2025-09-24 12:12:40|229.77||229.72||229.77||229.72||11
1758715980000|2025-09-24 12:13:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|10
1758715990000|2025-09-24 12:13:10|||||||||23
1758716000000|2025-09-24 12:13:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|169
1758716010000|2025-09-24 12:13:30|229.92|229.74|229.87|229.74|229.92|229.74|229.87|229.74|26
1758716020000|2025-09-24 12:13:40|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|3
1758716030000|2025-09-24 12:13:50|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|0
1758716040000|2025-09-24 12:14:00|||||||||5
1758716050000|2025-09-24 12:14:10||229.74||229.74||229.79||229.74|0
1758716060000|2025-09-24 12:14:20|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|9
1758716070000|2025-09-24 12:14:30|229.87||229.87||229.87||229.87||2
1758716080000|2025-09-24 12:14:40|||||||||1
1758716100000|2025-09-24 12:15:00|||||||||3
1758716110000|2025-09-24 12:15:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1758716140000|2025-09-24 12:15:40|||||||||6
1758716150000|2025-09-24 12:15:50|||||||||4
1758716160000|2025-09-24 12:16:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|18
1758716170000|2025-09-24 12:16:10|||||||||2
1758716180000|2025-09-24 12:16:20|||||||||1
1758716190000|2025-09-24 12:16:30|||||||||1
1758716200000|2025-09-24 12:16:40|||||||||5
1758716210000|2025-09-24 12:16:50|||||||||1
1758716220000|2025-09-24 12:17:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|24
1758716230000|2025-09-24 12:17:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1758716240000|2025-09-24 12:17:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|30
1758716250000|2025-09-24 12:17:30|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|30
1758716260000|2025-09-24 12:17:40|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|18
1758716270000|2025-09-24 12:17:50|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|26
1758716280000|2025-09-24 12:18:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|36
1758716300000|2025-09-24 12:18:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|58
1758716310000|2025-09-24 12:18:30||229.64||229.69||229.69||229.64|16
1758716320000|2025-09-24 12:18:40|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|45
1758716330000|2025-09-24 12:18:50|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|6
1758716360000|2025-09-24 12:19:20|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|53
1758716370000|2025-09-24 12:19:30|229.67|229.59|229.67|229.59|229.67|229.64|229.67|229.59|28
1758716380000|2025-09-24 12:19:40|229.72||229.72||229.72||229.72||9
1758716390000|2025-09-24 12:19:50|229.77|229.64|229.72|229.64|229.77|229.69|229.72|229.64|8
1758716400000|2025-09-24 12:20:00|229.77||229.72||229.77||229.72||10
1758716410000|2025-09-24 12:20:10|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|64
1758716420000|2025-09-24 12:20:20|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|22
1758716430000|2025-09-24 12:20:30|229.87|229.69|229.87|229.74|229.87|229.74|229.87|229.69|45
1758716440000|2025-09-24 12:20:40|229.82|229.79|229.82|229.69|229.82|229.79|229.82|229.69|5
1758716450000|2025-09-24 12:20:50||229.74||229.74||229.74||229.74|0
1758716460000|2025-09-24 12:21:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|7
1758716480000|2025-09-24 12:21:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|7
1758716490000|2025-09-24 12:21:30||229.79||229.79||229.79||229.79|0
1758716500000|2025-09-24 12:21:40|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|12
1758716510000|2025-09-24 12:21:50|||||||||4
1758716530000|2025-09-24 12:22:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|11
1758716540000|2025-09-24 12:22:20||229.74||229.79||229.79||229.74|34
1758716550000|2025-09-24 12:22:30|229.92||229.92||229.92||229.92||4
1758716560000|2025-09-24 12:22:40|229.87||229.87||229.87||229.87||1
1758716590000|2025-09-24 12:23:10|||||||||2
1758716600000|2025-09-24 12:23:20|||||||||1
1758716620000|2025-09-24 12:23:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|6
1758716640000|2025-09-24 12:24:00|||||||||82
1758716660000|2025-09-24 12:24:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|11
1758716670000|2025-09-24 12:24:30|||||||||2
1758716680000|2025-09-24 12:24:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|4
1758716700000|2025-09-24 12:25:00|||||||||64
1758716710000|2025-09-24 12:25:10|||||||||239
1758716720000|2025-09-24 12:25:20|||||||||91
1758716760000|2025-09-24 12:26:00|||||||||59
1758716770000|2025-09-24 12:26:10|||||||||2
1758716780000|2025-09-24 12:26:20|||||||||66
1758716790000|2025-09-24 12:26:30|||||||||1
1758716800000|2025-09-24 12:26:40|||||||||419
1758716820000|2025-09-24 12:27:00|230.02|229.89|230.02|229.94|230.07|229.99|230.02|229.89|206
1758716830000|2025-09-24 12:27:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|9
1758716840000|2025-09-24 12:27:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|100
1758716880000|2025-09-24 12:28:00|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|281
1758716890000|2025-09-24 12:28:10|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|0
1758716910000|2025-09-24 12:28:30|230.17||230.12||230.17||230.12||67
1758716920000|2025-09-24 12:28:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|368
1758716930000|2025-09-24 12:28:50|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|94
1758716940000|2025-09-24 12:29:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|14
1758716950000|2025-09-24 12:29:10|229.97||229.92||229.97||229.92||10
1758716960000|2025-09-24 12:29:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|355
1758716970000|2025-09-24 12:29:30|||||||||1
1758716980000|2025-09-24 12:29:40|230.02||229.97||230.02||229.97||6
1758716990000|2025-09-24 12:29:50|230.02||229.97||230.02||229.97||7
1758717000000|2025-09-24 12:30:00|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|15
1758717010000|2025-09-24 12:30:10||229.94||229.99||229.99||229.94|1
1758717020000|2025-09-24 12:30:20|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|14
1758717030000|2025-09-24 12:30:30||230.04||230.04||230.04||229.99|0
1758717050000|2025-09-24 12:30:50|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|13
1758717060000|2025-09-24 12:31:00|230.17||230.12||230.17||230.12||21
1758717070000|2025-09-24 12:31:10||229.99||229.99||229.99||229.99|1
1758717080000|2025-09-24 12:31:20||230.04||230.04||230.04||229.99|0
1758717100000|2025-09-24 12:31:40|230.17||230.12||230.17||230.12||17
1758717110000|2025-09-24 12:31:50|||||||||7
1758717120000|2025-09-24 12:32:00|230.17||230.17||230.17||230.12||13
1758717130000|2025-09-24 12:32:10|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.99|18
1758717140000|2025-09-24 12:32:20|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|35
1758717150000|2025-09-24 12:32:30|||||||||7
1758717160000|2025-09-24 12:32:40|||||||||7
1758717170000|2025-09-24 12:32:50|||||||||10
1758717180000|2025-09-24 12:33:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|118
1758717190000|2025-09-24 12:33:10|||||||||88
1758717200000|2025-09-24 12:33:20||229.94||229.94||229.94||229.94|21
1758717210000|2025-09-24 12:33:30||229.99||229.99||229.99||229.99|0
1758717220000|2025-09-24 12:33:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|10
1758717230000|2025-09-24 12:33:50|||||||||1
1758717250000|2025-09-24 12:34:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|164
1758717270000|2025-09-24 12:34:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|3
1758717280000|2025-09-24 12:34:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|33
1758717300000|2025-09-24 12:35:00|230.02||229.97||230.02||229.97||41
1758717310000|2025-09-24 12:35:10|230.02||230.02||230.02||230.02||11
1758717320000|2025-09-24 12:35:20|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.84|3
1758717330000|2025-09-24 12:35:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1758717340000|2025-09-24 12:35:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|10
1758717350000|2025-09-24 12:35:50|229.97||229.92||229.97||229.92||17
1758717360000|2025-09-24 12:36:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|17
1758717370000|2025-09-24 12:36:10|||||||||21
1758717380000|2025-09-24 12:36:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|17
1758717390000|2025-09-24 12:36:30||229.89||229.94||229.94||229.89|1
1758717430000|2025-09-24 12:37:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|33
1758717440000|2025-09-24 12:37:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1758717450000|2025-09-24 12:37:30|229.92|229.84|229.92|229.84|229.92|229.89|229.92|229.84|8
1758717460000|2025-09-24 12:37:40|229.97||229.97||229.97||229.92||12
1758717470000|2025-09-24 12:37:50||229.89||229.84||229.89||229.84|0
1758717480000|2025-09-24 12:38:00||229.89||229.89||229.89||229.84|0
1758717500000|2025-09-24 12:38:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|8
1758717510000|2025-09-24 12:38:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1758717520000|2025-09-24 12:38:40|||||||||4
1758717540000|2025-09-24 12:39:00|230.02||230.02||230.02||230.02||8
1758717550000|2025-09-24 12:39:10|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|6
1758717560000|2025-09-24 12:39:20||229.89||229.94||229.94||229.89|0
1758717570000|2025-09-24 12:39:30||229.89||229.89||229.94||229.89|0
1758717580000|2025-09-24 12:39:40||229.94||229.94||229.94||229.94|0
1758717600000|2025-09-24 12:40:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|12
1758717610000|2025-09-24 12:40:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1758717620000|2025-09-24 12:40:20|230.07||230.02||230.07||230.02||18
1758717630000|2025-09-24 12:40:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|0
1758717640000|2025-09-24 12:40:40|||||||||1
1758717660000|2025-09-24 12:41:00||229.84||229.84||229.89||229.84|1
1758717670000|2025-09-24 12:41:10|229.92||229.92||229.92||229.92||0
1758717700000|2025-09-24 12:41:40|||||||||2
1758717710000|2025-09-24 12:41:50|229.87|229.74|229.82|229.74|229.87|229.79|229.82|229.74|25
1758717720000|2025-09-24 12:42:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1758717740000|2025-09-24 12:42:20|||||||||7
1758717760000|2025-09-24 12:42:40|229.92||229.87||229.92||229.87||16
1758717770000|2025-09-24 12:42:50|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|6
1758717780000|2025-09-24 12:43:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|3
1758717790000|2025-09-24 12:43:10|229.87||229.92||229.92||229.87||5
1758717800000|2025-09-24 12:43:20|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|2
1758717810000|2025-09-24 12:43:30|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.74|8
1758717820000|2025-09-24 12:43:40|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|2
1758717830000|2025-09-24 12:43:50|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|0
1758717840000|2025-09-24 12:44:00|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|1
1758717850000|2025-09-24 12:44:10||229.74||229.69||229.74||229.69|1
1758717860000|2025-09-24 12:44:20||229.74||229.74||229.74||229.69|0
1758717870000|2025-09-24 12:44:30|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|2121
1758717880000|2025-09-24 12:44:40|229.72||229.72||229.77||229.72||2
1758717890000|2025-09-24 12:44:50|229.77||229.72||229.77||229.72||5
1758717900000|2025-09-24 12:45:00|229.77||229.72||229.77||229.72||12
1758717920000|2025-09-24 12:45:20|||||||||7
1758717930000|2025-09-24 12:45:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|5
1758717960000|2025-09-24 12:46:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1758717970000|2025-09-24 12:46:10|||||||||1
1758717980000|2025-09-24 12:46:20|229.77||229.72||229.77||229.72||6
1758717990000|2025-09-24 12:46:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|21
1758718000000|2025-09-24 12:46:40|||||||||1
1758718010000|2025-09-24 12:46:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1758718020000|2025-09-24 12:47:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|30
1758718060000|2025-09-24 12:47:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|3
1758718070000|2025-09-24 12:47:50||229.64||229.69||229.69||229.64|0
1758718080000|2025-09-24 12:48:00|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|5
1758718090000|2025-09-24 12:48:10|229.82|229.69|229.82|229.69|229.82|229.74|229.82|229.69|4
1758718100000|2025-09-24 12:48:20|229.77|229.74|229.77|229.64|229.82|229.74|229.72|229.64|15
1758718110000|2025-09-24 12:48:30|229.72||229.72||229.72||229.72||0
1758718130000|2025-09-24 12:48:50|||||||||3
1758718140000|2025-09-24 12:49:00|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.64|7
1758718150000|2025-09-24 12:49:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|2
1758718160000|2025-09-24 12:49:20||229.74||229.79||229.79||229.74|0
1758718170000|2025-09-24 12:49:30||229.74||229.74||229.79||229.74|0
1758718180000|2025-09-24 12:49:40||229.79||229.79||229.79||229.79|0
1758718200000|2025-09-24 12:50:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|3
1758718210000|2025-09-24 12:50:10|229.82||229.82||229.87||229.82||2
1758718220000|2025-09-24 12:50:20|229.87||229.87||229.87||229.87||2
1758718230000|2025-09-24 12:50:30|229.82||229.82||229.87||229.82||1
1758718260000|2025-09-24 12:51:00|||||||||8
1758718270000|2025-09-24 12:51:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1758718280000|2025-09-24 12:51:20||229.74||229.74||229.74||229.74|1
1758718290000|2025-09-24 12:51:30||229.79||229.79||229.79||229.74|0
1758718300000|2025-09-24 12:51:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1758718310000|2025-09-24 12:51:50|229.87||229.82||229.87||229.82||4
1758718320000|2025-09-24 12:52:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1758718330000|2025-09-24 12:52:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|1
1758718360000|2025-09-24 12:52:40|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|2
1758718370000|2025-09-24 12:52:50|229.82||229.82||229.82||229.82||0
1758718380000|2025-09-24 12:53:00|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|7
1758718390000|2025-09-24 12:53:10||229.69||229.74||229.74||229.69|0
1758718420000|2025-09-24 12:53:40|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.79|5
1758718430000|2025-09-24 12:53:50||229.74||229.74||229.74||229.74|0
1758718440000|2025-09-24 12:54:00|229.82||229.82||229.82||229.82||0
1758718470000|2025-09-24 12:54:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|13
1758718480000|2025-09-24 12:54:40|229.92||229.87||229.92||229.87||5
1758718490000|2025-09-24 12:54:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1758718500000|2025-09-24 12:55:00||229.79||229.79||229.79||229.79|0
1758718510000|2025-09-24 12:55:10|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|0
1758718530000|2025-09-24 12:55:30|229.92||229.92||229.92||229.87||2
1758718540000|2025-09-24 12:55:40|229.87||229.92||229.92||229.87||3
1758718550000|2025-09-24 12:55:50||229.84||229.79||229.84||229.79|0
1758718560000|2025-09-24 12:56:00|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|16
1758718570000|2025-09-24 12:56:10||229.84||229.84||229.84||229.84|0
1758718580000|2025-09-24 12:56:20|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|4
1758718590000|2025-09-24 12:56:30|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|19
1758718600000|2025-09-24 12:56:40|229.97||229.92||229.97||229.92||2
1758718610000|2025-09-24 12:56:50||229.79||229.79||229.84||229.79|2
1758718620000|2025-09-24 12:57:00|229.97|229.84|229.97|229.84|229.97|229.89|229.97|229.84|3
1758718630000|2025-09-24 12:57:10||229.89||229.84||229.89||229.84|0
1758718640000|2025-09-24 12:57:20||229.89||229.84||229.89||229.84|0
1758718650000|2025-09-24 12:57:30|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|1
1758718660000|2025-09-24 12:57:40||229.89||229.89||229.89||229.89|0
1758718690000|2025-09-24 12:58:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|18
1758718700000|2025-09-24 12:58:20|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|29
1758718710000|2025-09-24 12:58:30|229.97||230.02||230.02||229.97||2
1758718720000|2025-09-24 12:58:40|229.97||229.97||230.02||229.97||2
1758718740000|2025-09-24 12:59:00|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|11
1758718750000|2025-09-24 12:59:10|230.07|229.89|230.02|229.94|230.07|229.94|230.02|229.89|3
1758718760000|2025-09-24 12:59:20|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|2
1758718770000|2025-09-24 12:59:30|230.07||230.07||230.07||230.07||23
1758718780000|2025-09-24 12:59:40|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|3
1758718800000|2025-09-24 13:00:00|229.97|229.89|229.92|229.79|229.97|229.89|229.87|229.79|19
1758718810000|2025-09-24 13:00:10|229.87||229.92||229.92||229.87||7
1758718820000|2025-09-24 13:00:20||229.84||229.84||229.84||229.79|0
1758718830000|2025-09-24 13:00:30|||||||||3
1758718840000|2025-09-24 13:00:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|2
1758718850000|2025-09-24 13:00:50||229.84||229.84||229.89||229.84|85
1758718860000|2025-09-24 13:01:00|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|2
1758718870000|2025-09-24 13:01:10||229.74||229.79||229.79||229.74|14
1758718880000|2025-09-24 13:01:20|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|34
1758718890000|2025-09-24 13:01:30|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|2
1758718900000|2025-09-24 13:01:40|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|5
1758718910000|2025-09-24 13:01:50|229.67|229.64|229.72|229.64|229.77|229.64|229.67|229.59|7
1758718920000|2025-09-24 13:02:00|229.77||229.72||229.77||229.72||6
1758718930000|2025-09-24 13:02:10|229.77||229.72||229.77||229.72||4
1758718940000|2025-09-24 13:02:20|||||||||2
1758718950000|2025-09-24 13:02:30|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|264
1758718960000|2025-09-24 13:02:40|229.67|229.54|229.67|229.59|229.67|229.59|229.62|229.54|44
1758718980000|2025-09-24 13:03:00|||||||||26
1758718990000|2025-09-24 13:03:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|39
1758719000000|2025-09-24 13:03:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|33
1758719010000|2025-09-24 13:03:30||229.64||229.69||229.69||229.64|1
1758719020000|2025-09-24 13:03:40|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|12
1758719030000|2025-09-24 13:03:50||229.69||229.69||229.69||229.69|0
1758719040000|2025-09-24 13:04:00|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|13
1758719050000|2025-09-24 13:04:10|229.77||229.77||229.77||229.77||0
1758719060000|2025-09-24 13:04:20|||||||||4
1758719080000|2025-09-24 13:04:40|229.82||229.82||229.82||229.82||2
1758719090000|2025-09-24 13:04:50||229.74||229.74||229.74||229.74|0
1758719100000|2025-09-24 13:05:00|||||||||2500
1758719110000|2025-09-24 13:05:10|||||||||1
1758719120000|2025-09-24 13:05:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|42
1758719130000|2025-09-24 13:05:30||229.74||229.79||229.79||229.74|3
1758719140000|2025-09-24 13:05:40||229.74||229.79||229.79||229.74|0
1758719150000|2025-09-24 13:05:50||229.74||229.79||229.79||229.74|0
1758719160000|2025-09-24 13:06:00|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|7
1758719170000|2025-09-24 13:06:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1758719180000|2025-09-24 13:06:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1758719190000|2025-09-24 13:06:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1758719200000|2025-09-24 13:06:40|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|2
1758719210000|2025-09-24 13:06:50|229.77||229.77||229.77||229.77||1
1758719220000|2025-09-24 13:07:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|25
1758719230000|2025-09-24 13:07:10|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|18
1758719240000|2025-09-24 13:07:20|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.64|4
1758719250000|2025-09-24 13:07:30|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|44
1758719260000|2025-09-24 13:07:40|229.72||229.77||229.77||229.72||3
1758719270000|2025-09-24 13:07:50||229.69||229.64||229.69||229.64|0
1758719280000|2025-09-24 13:08:00||229.69||229.69||229.69||229.69|0
1758719290000|2025-09-24 13:08:10|229.82||229.82||229.82||229.77||31
1758719300000|2025-09-24 13:08:20|229.77|229.74|229.77|229.69|229.82|229.74|229.77|229.69|34
1758719320000|2025-09-24 13:08:40|||||||||21
1758719330000|2025-09-24 13:08:50|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|15
1758719340000|2025-09-24 13:09:00|229.92|229.74|229.87|229.79|229.92|229.79|229.87|229.74|13
1758719350000|2025-09-24 13:09:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1758719360000|2025-09-24 13:09:20|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|5
1758719380000|2025-09-24 13:09:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|17
1758719400000|2025-09-24 13:10:00|229.82|229.74|229.92|229.84|229.92|229.84|229.82|229.74|29
1758719410000|2025-09-24 13:10:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|3
1758719420000|2025-09-24 13:10:20|||||||||1
1758719430000|2025-09-24 13:10:30|230.02||229.97||230.02||229.97||4
1758719450000|2025-09-24 13:10:50|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|5
1758719460000|2025-09-24 13:11:00|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|7
1758719470000|2025-09-24 13:11:10|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|16
1758719490000|2025-09-24 13:11:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|8
1758719500000|2025-09-24 13:11:40||229.94||229.99||229.99||229.94|21
1758719520000|2025-09-24 13:12:00||229.94||229.99||229.99||229.94|2
1758719530000|2025-09-24 13:12:10||229.94||229.94||229.99||229.94|0
1758719540000|2025-09-24 13:12:20||229.99||229.99||229.99||229.99|0
1758719550000|2025-09-24 13:12:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|4
1758719560000|2025-09-24 13:12:40|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|4
1758719570000|2025-09-24 13:12:50|230.02||230.02||230.07||230.02||2
1758719580000|2025-09-24 13:13:00|||||||||2
1758719600000|2025-09-24 13:13:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|14
1758719610000|2025-09-24 13:13:30|||||||||41
1758719620000|2025-09-24 13:13:40|||||||||150
1758719630000|2025-09-24 13:13:50|||||||||1
1758719640000|2025-09-24 13:14:00|||||||||5
1758719650000|2025-09-24 13:14:10|||||||||5
1758719730000|2025-09-24 13:15:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|18
1758719740000|2025-09-24 13:15:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|3
1758719790000|2025-09-24 13:16:30|||||||||27
1758719800000|2025-09-24 13:16:40||229.84||229.89||229.89||229.84|0
1758719810000|2025-09-24 13:16:50|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|53
1758719820000|2025-09-24 13:17:00||229.99||229.99||229.99||229.94|0
1758719830000|2025-09-24 13:17:10|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|13
1758719840000|2025-09-24 13:17:20|230.02||230.02||230.02||230.02||0
1758719850000|2025-09-24 13:17:30|||||||||1
1758719860000|2025-09-24 13:17:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|9
1758719870000|2025-09-24 13:17:50|230.02|229.94|230.02|229.94|230.02|229.99|230.02|229.94|1
1758719880000|2025-09-24 13:18:00|230.07||230.02||230.07||230.02||6
1758719890000|2025-09-24 13:18:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|5
1758719900000|2025-09-24 13:18:20||229.94||229.99||229.99||229.94|0
1758719920000|2025-09-24 13:18:40|||||||||41
1758719930000|2025-09-24 13:18:50||229.94||229.99||229.99||229.94|0
1758719940000|2025-09-24 13:19:00||229.94||229.99||229.99||229.94|0
1758719950000|2025-09-24 13:19:10||229.94||229.99||229.99||229.94|22
1758719960000|2025-09-24 13:19:20||229.94||229.99||229.99||229.94|0
1758719970000|2025-09-24 13:19:30||229.94||229.99||229.99||229.94|274
1758719980000|2025-09-24 13:19:40||229.94||229.99||229.99||229.94|0
1758720040000|2025-09-24 13:20:40|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|34
1758720050000|2025-09-24 13:20:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|18
1758720060000|2025-09-24 13:21:00|||||||||97
1758720070000|2025-09-24 13:21:10|||||||||215
1758720080000|2025-09-24 13:21:20|||||||||28
1758720090000|2025-09-24 13:21:30|||||||||53
1758720110000|2025-09-24 13:21:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|172
1758720120000|2025-09-24 13:22:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|8
1758720140000|2025-09-24 13:22:20|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|23
1758720180000|2025-09-24 13:23:00|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|277
1758720190000|2025-09-24 13:23:10|||||||||1
1758720200000|2025-09-24 13:23:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|27
1758720220000|2025-09-24 13:23:40|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|16
1758720240000|2025-09-24 13:24:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|13
1758720250000|2025-09-24 13:24:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|15
1758720260000|2025-09-24 13:24:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|8
1758720270000|2025-09-24 13:24:30|||||||||1
1758720280000|2025-09-24 13:24:40|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|4
1758720300000|2025-09-24 13:25:00|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|46
1758720310000|2025-09-24 13:25:10||230.24||230.19||230.24||230.19|4
1758720320000|2025-09-24 13:25:20|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|23
1758720330000|2025-09-24 13:25:30|230.27|230.19|230.27|230.19|230.27|230.24|230.27|230.19|1
1758720340000|2025-09-24 13:25:40|230.32||230.32||230.32||230.27||18
1758720350000|2025-09-24 13:25:50||230.24||230.24||230.24||230.19|0
1758720370000|2025-09-24 13:26:10|||||||||15
1758720380000|2025-09-24 13:26:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|6
1758720390000|2025-09-24 13:26:30|||||||||1
1758720400000|2025-09-24 13:26:40|||||||||1
1758720410000|2025-09-24 13:26:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|23
1758720420000|2025-09-24 13:27:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|7
1758720430000|2025-09-24 13:27:10|230.27||230.22||230.27||230.22||9
1758720450000|2025-09-24 13:27:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1758720470000|2025-09-24 13:27:50|||||||||5
1758720490000|2025-09-24 13:28:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|14
1758720510000|2025-09-24 13:28:30|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|9
1758720520000|2025-09-24 13:28:40|230.17||230.17||230.22||230.17||2
1758720530000|2025-09-24 13:28:50|230.22||230.22||230.22||230.22||5
1758720540000|2025-09-24 13:29:00|230.17||230.17||230.17||230.17||0
1758720550000|2025-09-24 13:29:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|154
1758720560000|2025-09-24 13:29:20|||||||||3
1758720580000|2025-09-24 13:29:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|23
1758720590000|2025-09-24 13:29:50|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|7
1758720600000|2025-09-24 13:30:00|230.27|230.19|230.42|230.34|230.42|230.34|230.27|230.19|101
1758720610000|2025-09-24 13:30:10|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|5
1758720620000|2025-09-24 13:30:20|230.32|230.19|230.27|230.19|230.32|230.24|230.27|230.19|44
1758720630000|2025-09-24 13:30:30|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|7
1758720640000|2025-09-24 13:30:40|230.27|230.24|230.27|230.19|230.32|230.24|230.27|230.19|13
1758720650000|2025-09-24 13:30:50|230.32|230.24|230.32|230.19|230.37|230.29|230.32|230.19|14
1758720660000|2025-09-24 13:31:00|230.27|230.24|230.32|230.24|230.37|230.24|230.27|230.19|9
1758720670000|2025-09-24 13:31:10|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.24|9
1758720680000|2025-09-24 13:31:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|4
1758720690000|2025-09-24 13:31:30|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|13
1758720700000|2025-09-24 13:31:40|230.42|230.24|230.37|230.24|230.42|230.24|230.37|230.24|9
1758720710000|2025-09-24 13:31:50||230.29||230.29||230.29||230.29|0
1758720720000|2025-09-24 13:32:00||230.24||230.29||230.29||230.24|2
1758720730000|2025-09-24 13:32:10|230.42|230.24|230.32|230.24|230.42|230.29|230.32|230.24|387
1758720740000|2025-09-24 13:32:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|143
1758720750000|2025-09-24 13:32:30|||||||||23
1758720760000|2025-09-24 13:32:40|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|19
1758720770000|2025-09-24 13:32:50||230.29||230.24||230.29||230.24|0
1758720780000|2025-09-24 13:33:00|230.32|230.19|230.27|230.19|230.37|230.19|230.27|230.19|10
1758720790000|2025-09-24 13:33:10|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.09|15
1758720800000|2025-09-24 13:33:20|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|44
1758720810000|2025-09-24 13:33:30|230.17||230.12||230.17||230.12||11
1758720820000|2025-09-24 13:33:40|230.17||230.12||230.17||230.12||4
1758720840000|2025-09-24 13:34:00|230.17|230.09|230.17|230.09|230.22|230.09|230.12|230.04|19
1758720850000|2025-09-24 13:34:10|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|1658
1758720870000|2025-09-24 13:34:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|29
1758720880000|2025-09-24 13:34:40||229.99||230.04||230.04||229.99|8
1758720890000|2025-09-24 13:34:50|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|31
1758720900000|2025-09-24 13:35:00|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|12
1758720910000|2025-09-24 13:35:10|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|29
1758720920000|2025-09-24 13:35:20|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|8
1758720930000|2025-09-24 13:35:30|230.17|230.04|230.12|230.04|230.17|230.04|230.12|230.04|7
1758720940000|2025-09-24 13:35:40||229.99||230.04||230.04||229.99|3
1758720960000|2025-09-24 13:36:00|230.17|230.09|230.07|229.99|230.17|230.09|230.07|229.99|35
1758720980000|2025-09-24 13:36:20|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|22
1758721010000|2025-09-24 13:36:50|230.12||230.12||230.12||230.07||22
1758721020000|2025-09-24 13:37:00|230.07|230.04|230.07|229.99|230.12|230.04|230.07|229.99|85
1758721030000|2025-09-24 13:37:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|4
1758721040000|2025-09-24 13:37:20||229.99||230.04||230.04||229.99|0
1758721050000|2025-09-24 13:37:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|6
1758721060000|2025-09-24 13:37:40||230.04||230.04||230.09||230.04|5
1758721070000|2025-09-24 13:37:50||230.09||230.09||230.09||230.09|0
1758721080000|2025-09-24 13:38:00|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|33
1758721090000|2025-09-24 13:38:10||230.14||230.14||230.14||230.09|0
1758721100000|2025-09-24 13:38:20|||||||||1
1758721120000|2025-09-24 13:38:40|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|77
1758721130000|2025-09-24 13:38:50|||||||||3000
1758721140000|2025-09-24 13:39:00|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.19|13
1758721150000|2025-09-24 13:39:10|230.32|230.14|230.32|230.24|230.32|230.24|230.32|230.14|89
1758721160000|2025-09-24 13:39:20||230.19||230.19||230.24||230.19|3
1758721170000|2025-09-24 13:39:30||230.24||230.24||230.24||230.19|2
1758721180000|2025-09-24 13:39:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|10
1758721190000|2025-09-24 13:39:50|||||||||1
1758721200000|2025-09-24 13:40:00|230.42||230.42||230.42||230.37||11
1758721210000|2025-09-24 13:40:10|230.47|230.34|230.42|230.34|230.47|230.34|230.42|230.34|13
1758721220000|2025-09-24 13:40:20|230.47||230.42||230.47||230.42||13
1758721230000|2025-09-24 13:40:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|4
1758721240000|2025-09-24 13:40:40|230.42|230.34|230.47|230.34|230.47|230.39|230.42|230.34|107
1758721250000|2025-09-24 13:40:50|230.52|230.39|230.52|230.39|230.52|230.39|230.47|230.39|39
1758721260000|2025-09-24 13:41:00|230.47||230.47||230.52||230.47||7
1758721270000|2025-09-24 13:41:10|230.52||230.47||230.52||230.47||9
1758721280000|2025-09-24 13:41:20|230.52||230.47||230.52||230.47||79
1758721290000|2025-09-24 13:41:30|230.52||230.47||230.52||230.47||265
1758721300000|2025-09-24 13:41:40|||||||||1
1758721320000|2025-09-24 13:42:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|19
1758721330000|2025-09-24 13:42:10||230.39||230.39||230.39||230.39|2
1758721340000|2025-09-24 13:42:20|230.57|230.44|230.57|230.49|230.62|230.49|230.57|230.39|400
1758721350000|2025-09-24 13:42:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|46
1758721360000|2025-09-24 13:42:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|9
1758721370000|2025-09-24 13:42:50||230.44||230.49||230.49||230.44|2
1758721390000|2025-09-24 13:43:10|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|3
1758721400000|2025-09-24 13:43:20|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|365
1758721420000|2025-09-24 13:43:40|||||||||7
1758721430000|2025-09-24 13:43:50|230.42|230.34|230.47|230.34|230.47|230.39|230.42|230.34|49
1758721440000|2025-09-24 13:44:00|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.39|13
1758721450000|2025-09-24 13:44:10|230.52||230.47||230.52||230.47||4206
1758721460000|2025-09-24 13:44:20||230.34||230.39||230.39||230.34|60
1758721470000|2025-09-24 13:44:30||230.34||230.39||230.39||230.34|0
1758721490000|2025-09-24 13:44:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|112
1758721500000|2025-09-24 13:45:00|230.47||230.47||230.47||230.42||28
1758721510000|2025-09-24 13:45:10|230.42||230.42||230.47||230.42||16
1758721520000|2025-09-24 13:45:20|||||||||1
1758721530000|2025-09-24 13:45:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|16
1758721540000|2025-09-24 13:45:40|230.47|230.39|230.47|230.39|230.47|230.44|230.47|230.39|23
1758721550000|2025-09-24 13:45:50|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.44|134
1758721560000|2025-09-24 13:46:00|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|295
1758721570000|2025-09-24 13:46:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|56
1758721580000|2025-09-24 13:46:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|39
1758721590000|2025-09-24 13:46:30|||||||||7
1758721610000|2025-09-24 13:46:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|22
1758721620000|2025-09-24 13:47:00|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|36
1758721640000|2025-09-24 13:47:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|12
1758721660000|2025-09-24 13:47:40||230.39||230.44||230.44||230.39|29
1758721670000|2025-09-24 13:47:50|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|17
1758721680000|2025-09-24 13:48:00||230.44||230.44||230.44||230.39|376
1758721690000|2025-09-24 13:48:10|||||||||44
1758721720000|2025-09-24 13:48:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|37
1758721730000|2025-09-24 13:48:50|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|272
1758721740000|2025-09-24 13:49:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|12
1758721760000|2025-09-24 13:49:20|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|43
1758721770000|2025-09-24 13:49:30|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|13
1758721780000|2025-09-24 13:49:40|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|29
1758721790000|2025-09-24 13:49:50|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|127
1758721800000|2025-09-24 13:50:00|230.32||230.27||230.32||230.27||17
1758721810000|2025-09-24 13:50:10|||||||||13
1758721820000|2025-09-24 13:50:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|23
1758721830000|2025-09-24 13:50:30|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|46
1758721870000|2025-09-24 13:51:10|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|76
1758721880000|2025-09-24 13:51:20|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|12
1758721890000|2025-09-24 13:51:30|230.22||230.17||230.22||230.17||41
1758721900000|2025-09-24 13:51:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|27
1758721920000|2025-09-24 13:52:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|39
1758721930000|2025-09-24 13:52:10|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|28
1758721940000|2025-09-24 13:52:20|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|35
1758721960000|2025-09-24 13:52:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|6
1758721970000|2025-09-24 13:52:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|16
1758721980000|2025-09-24 13:53:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|22
1758721990000|2025-09-24 13:53:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|8
1758722000000|2025-09-24 13:53:20|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|46
1758722020000|2025-09-24 13:53:40|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|5
1758722030000|2025-09-24 13:53:50|||||||||3
1758722040000|2025-09-24 13:54:00|||||||||5
1758722050000|2025-09-24 13:54:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|7
1758722060000|2025-09-24 13:54:20|230.27|230.09|230.22|230.14|230.27|230.14|230.22|230.09|5
1758722070000|2025-09-24 13:54:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1758722080000|2025-09-24 13:54:40|||||||||3
1758722090000|2025-09-24 13:54:50|||||||||20
1758722100000|2025-09-24 13:55:00|||||||||103
1758722110000|2025-09-24 13:55:10|||||||||133
1758722120000|2025-09-24 13:55:20|230.32|230.24|230.42|230.29|230.42|230.34|230.32|230.24|62
1758722130000|2025-09-24 13:55:30|230.37||230.37||230.37||230.37||0
1758722140000|2025-09-24 13:55:40|||||||||3
1758722150000|2025-09-24 13:55:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|23
1758722160000|2025-09-24 13:56:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|35
1758722170000|2025-09-24 13:56:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|40
1758722180000|2025-09-24 13:56:20|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|12
1758722190000|2025-09-24 13:56:30|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|8
1758722200000|2025-09-24 13:56:40|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|9
1758722210000|2025-09-24 13:56:50|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|5
1758722220000|2025-09-24 13:57:00|230.27||230.22||230.27||230.22||11
1758722230000|2025-09-24 13:57:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1758722240000|2025-09-24 13:57:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|4
1758722250000|2025-09-24 13:57:30|||||||||5
1758722280000|2025-09-24 13:58:00|||||||||14
1758722290000|2025-09-24 13:58:10|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|320
1758722300000|2025-09-24 13:58:20||230.19||230.14||230.19||230.14|6
1758722310000|2025-09-24 13:58:30|230.22|230.09|230.17|230.04|230.22|230.09|230.17|230.04|808
1758722320000|2025-09-24 13:58:40||230.09||230.09||230.09||230.09|0
1758722330000|2025-09-24 13:58:50||230.04||230.09||230.09||230.04|19
1758722340000|2025-09-24 13:59:00|||||||||14
1758722350000|2025-09-24 13:59:10||230.04||230.04||230.04||230.04|3
1758722370000|2025-09-24 13:59:30||230.09||230.09||230.09||230.09|0
1758722380000|2025-09-24 13:59:40||230.04||230.09||230.09||230.04|0
1758722390000|2025-09-24 13:59:50|230.27|230.04|230.22|230.14|230.27|230.14|230.22|230.04|442
1758722400000|2025-09-24 14:00:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|39
1758722410000|2025-09-24 14:00:10|||||||||39
1758722420000|2025-09-24 14:00:20|||||||||43
1758722430000|2025-09-24 14:00:30|||||||||484
1758722440000|2025-09-24 14:00:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|251
1758722450000|2025-09-24 14:00:50|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|31
1758722460000|2025-09-24 14:01:00|230.37|230.34|230.42|230.34|230.42|230.34|230.37|230.34|12
1758722470000|2025-09-24 14:01:10|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|17
1758722480000|2025-09-24 14:01:20|||||||||6
1758722490000|2025-09-24 14:01:30|230.52||230.47||230.52||230.47||10
1758722500000|2025-09-24 14:01:40|230.52||230.52||230.52||230.47||2
1758722510000|2025-09-24 14:01:50||230.44||230.44||230.44||230.44|0
1758722530000|2025-09-24 14:02:10|||||||||3
1758722540000|2025-09-24 14:02:20|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|19
1758722550000|2025-09-24 14:02:30|||||||||2
1758722560000|2025-09-24 14:02:40|230.52||230.47||230.52||230.47||9
1758722570000|2025-09-24 14:02:50|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|9
1758722580000|2025-09-24 14:03:00|230.42|230.24|230.37|230.24|230.42|230.24|230.37|230.24|7
1758722590000|2025-09-24 14:03:10|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|1
1758722600000|2025-09-24 14:03:20||230.24||230.24||230.24||230.24|0
1758722610000|2025-09-24 14:03:30|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.24|28
1758722620000|2025-09-24 14:03:40|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|22
1758722630000|2025-09-24 14:03:50|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|11
1758722640000|2025-09-24 14:04:00||230.34||230.34||230.34||230.34|0
1758722650000|2025-09-24 14:04:10||230.29||230.34||230.34||230.29|2
1758722660000|2025-09-24 14:04:20|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.24|26
1758722680000|2025-09-24 14:04:40|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|12
1758722690000|2025-09-24 14:04:50|230.37||230.37||230.37||230.37||1
1758722700000|2025-09-24 14:05:00|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|27
1758722710000|2025-09-24 14:05:10|230.37|230.34|230.47|230.39|230.47|230.39|230.37|230.29|17
1758722720000|2025-09-24 14:05:20|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|17
1758722730000|2025-09-24 14:05:30|230.52||230.47||230.52||230.47||17
1758722750000|2025-09-24 14:05:50||230.34||230.39||230.39||230.34|7
1758722760000|2025-09-24 14:06:00|||||||||15
1758722770000|2025-09-24 14:06:10|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|7
1758722790000|2025-09-24 14:06:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|5
1758722800000|2025-09-24 14:06:40|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|4
1758722810000|2025-09-24 14:06:50|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|22
1758722820000|2025-09-24 14:07:00|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|5
1758722830000|2025-09-24 14:07:10|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|7
1758722850000|2025-09-24 14:07:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|16
1758722870000|2025-09-24 14:07:50|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|7
1758722880000|2025-09-24 14:08:00|230.37|230.34|230.37|230.29|230.42|230.34|230.37|230.29|12
1758722890000|2025-09-24 14:08:10|230.42|230.24|230.37|230.24|230.42|230.24|230.37|230.24|50
1758722900000|2025-09-24 14:08:20||230.29||230.29||230.29||230.24|10
1758722920000|2025-09-24 14:08:40|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|10
1758722930000|2025-09-24 14:08:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1758722940000|2025-09-24 14:09:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|55
1758722950000|2025-09-24 14:09:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|6
1758722980000|2025-09-24 14:09:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1758723000000|2025-09-24 14:10:00|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|49
1758723010000|2025-09-24 14:10:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1
1758723020000|2025-09-24 14:10:20|230.52||230.47||230.52||230.47||1
1758723030000|2025-09-24 14:10:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1758723040000|2025-09-24 14:10:40||230.39||230.44||230.44||230.39|33
1758723050000|2025-09-24 14:10:50|||||||||14
1758723070000|2025-09-24 14:11:10|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|38
1758723080000|2025-09-24 14:11:20|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|110
1758723090000|2025-09-24 14:11:30|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|212
1758723100000|2025-09-24 14:11:40|230.47|230.44|230.47|230.39|230.52|230.44|230.47|230.39|58
1758723110000|2025-09-24 14:11:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|2
1758723120000|2025-09-24 14:12:00||230.39||230.44||230.44||230.39|38
1758723130000|2025-09-24 14:12:10||230.39||230.39||230.39||230.39|35
1758723140000|2025-09-24 14:12:20|230.47|230.34|230.47|230.39|230.47|230.39|230.42|230.34|59
1758723150000|2025-09-24 14:12:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|21
1758723170000|2025-09-24 14:12:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|20
1758723180000|2025-09-24 14:13:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|24
1758723190000|2025-09-24 14:13:10|||||||||15
1758723200000|2025-09-24 14:13:20|230.67||230.62||230.67||230.62||8
1758723210000|2025-09-24 14:13:30|230.67||230.67||230.67||230.67||2
1758723220000|2025-09-24 14:13:40||230.59||230.59||230.59||230.59|0
1758723230000|2025-09-24 14:13:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|15
1758723240000|2025-09-24 14:14:00|230.67|230.59|230.77|230.64|230.77|230.69|230.67|230.59|20
1758723250000|2025-09-24 14:14:10|230.72|230.69|230.82|230.69|230.82|230.74|230.72|230.69|189
1758723260000|2025-09-24 14:14:20|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|7
1758723270000|2025-09-24 14:14:30|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.69|17
1758723290000|2025-09-24 14:14:50|||||||||18
1758723300000|2025-09-24 14:15:00|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|112
1758723310000|2025-09-24 14:15:10|||||||||4
1758723320000|2025-09-24 14:15:20|230.87||230.82||230.87||230.82||148
1758723330000|2025-09-24 14:15:30|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|18
1758723350000|2025-09-24 14:15:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|115
1758723360000|2025-09-24 14:16:00|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|64
1758723370000|2025-09-24 14:16:10|230.72||230.72||230.72||230.72||0
1758723380000|2025-09-24 14:16:20|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|13
1758723390000|2025-09-24 14:16:30|230.82|230.64|230.72|230.64|230.82|230.64|230.72|230.64|13
1758723400000|2025-09-24 14:16:40|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|17
1758723450000|2025-09-24 14:17:30|||||||||640
1758723480000|2025-09-24 14:18:00|||||||||13
1758723500000|2025-09-24 14:18:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|20
1758723520000|2025-09-24 14:18:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|4
1758723540000|2025-09-24 14:19:00|||||||||6
1758723550000|2025-09-24 14:19:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|31
1758723560000|2025-09-24 14:19:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|67
1758723570000|2025-09-24 14:19:30|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.84|94
1758723580000|2025-09-24 14:19:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|565
1758723590000|2025-09-24 14:19:50|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|107
1758723600000|2025-09-24 14:20:00||230.89||230.89||230.89||230.89|0
1758723610000|2025-09-24 14:20:10|231.02||230.97||231.02||230.97||0
1758723620000|2025-09-24 14:20:20|231.02||231.02||231.02||230.97||8
1758723630000|2025-09-24 14:20:30|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|1
1758723660000|2025-09-24 14:21:00||230.89||230.94||230.94||230.89|19
1758723670000|2025-09-24 14:21:10|||||||||1
1758723710000|2025-09-24 14:21:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|165
1758723720000|2025-09-24 14:22:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|23
1758723730000|2025-09-24 14:22:10|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|23
1758723740000|2025-09-24 14:22:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|27
1758723750000|2025-09-24 14:22:30|||||||||13
1758723760000|2025-09-24 14:22:40|||||||||53
1758723790000|2025-09-24 14:23:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|105
1758723800000|2025-09-24 14:23:20||231.09||231.14||231.14||231.09|21
1758723810000|2025-09-24 14:23:30|231.17|231.09|231.17|231.09|231.22|231.14|231.17|231.09|33
1758723820000|2025-09-24 14:23:40|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|48
1758723830000|2025-09-24 14:23:50|231.17|231.04|231.12|231.04|231.17|231.09|231.12|231.04|14
1758723850000|2025-09-24 14:24:10|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|18
1758723870000|2025-09-24 14:24:30|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|6
1758723880000|2025-09-24 14:24:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|3
1758723900000|2025-09-24 14:25:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|2
1758723910000|2025-09-24 14:25:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|2
1758723920000|2025-09-24 14:25:20|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|12
1758723930000|2025-09-24 14:25:30|231.02||231.02||231.02||231.02||4
1758723940000|2025-09-24 14:25:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|6
1758723950000|2025-09-24 14:25:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|2
1758723960000|2025-09-24 14:26:00|231.17||231.17||231.17||231.17||7
1758723970000|2025-09-24 14:26:10|231.12||231.12||231.12||231.12||0
1758724000000|2025-09-24 14:26:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|1
1758724010000|2025-09-24 14:26:50|||||||||1
1758724030000|2025-09-24 14:27:10|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|20
1758724040000|2025-09-24 14:27:20|231.12|230.99|231.07|230.99|231.17|230.99|231.07|230.99|11
1758724050000|2025-09-24 14:27:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|2
1758724060000|2025-09-24 14:27:40|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|12
1758724070000|2025-09-24 14:27:50|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|3
1758724090000|2025-09-24 14:28:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|10
1758724100000|2025-09-24 14:28:20|||||||||30
1758724120000|2025-09-24 14:28:40|231.27||231.27||231.27||231.27||10
1758724130000|2025-09-24 14:28:50||231.19||231.19||231.19||231.19|0
1758724140000|2025-09-24 14:29:00|||||||||20
1758724150000|2025-09-24 14:29:10|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|7
1758724160000|2025-09-24 14:29:20|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|263
1758724170000|2025-09-24 14:29:30|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|11
1758724180000|2025-09-24 14:29:40|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|8
1758724200000|2025-09-24 14:30:00|231.27||231.22||231.27||231.22||281
1758724210000|2025-09-24 14:30:10|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|72
1758724220000|2025-09-24 14:30:20|||||||||84
1758724250000|2025-09-24 14:30:50|||||||||1
1758724260000|2025-09-24 14:31:00|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|149
1758724280000|2025-09-24 14:31:20|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|166
1758724290000|2025-09-24 14:31:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|1
1758724300000|2025-09-24 14:31:40|231.37||231.32||231.37||231.32||21
1758724320000|2025-09-24 14:32:00|231.37||231.37||231.37||231.32||3
1758724330000|2025-09-24 14:32:10|231.32||231.32||231.37||231.32||4
1758724340000|2025-09-24 14:32:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|2
1758724350000|2025-09-24 14:32:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|3
1758724360000|2025-09-24 14:32:40|||||||||9
1758724370000|2025-09-24 14:32:50|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|10
1758724380000|2025-09-24 14:33:00|231.27|231.24|231.27|231.19|231.27|231.24|231.27|231.19|0
1758724410000|2025-09-24 14:33:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|7
1758724430000|2025-09-24 14:33:50|||||||||4
1758724440000|2025-09-24 14:34:00|231.27|231.19|231.37|231.24|231.37|231.24|231.27|231.19|34
1758724450000|2025-09-24 14:34:10|231.32||231.32||231.32||231.32||2
1758724460000|2025-09-24 14:34:20|||||||||1
1758724480000|2025-09-24 14:34:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|96
1758724490000|2025-09-24 14:34:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|5
1758724530000|2025-09-24 14:35:30|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.24|14
1758724540000|2025-09-24 14:35:40||231.29||231.34||231.34||231.29|4
1758724550000|2025-09-24 14:35:50|||||||||1
1758724560000|2025-09-24 14:36:00|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|39
1758724600000|2025-09-24 14:36:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|8
1758724610000|2025-09-24 14:36:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|25
1758724620000|2025-09-24 14:37:00|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|0
1758724640000|2025-09-24 14:37:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|1
1758724660000|2025-09-24 14:37:40|231.52||231.52||231.52||231.52||21
1758724670000|2025-09-24 14:37:50|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|0
1758724680000|2025-09-24 14:38:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|11
1758724710000|2025-09-24 14:38:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|2
1758724720000|2025-09-24 14:38:40|||||||||1
1758724740000|2025-09-24 14:39:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|8
1758724750000|2025-09-24 14:39:10||231.29||231.29||231.29||231.29|0
1758724760000|2025-09-24 14:39:20|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|4
1758724790000|2025-09-24 14:39:50|||||||||265
1758724800000|2025-09-24 14:40:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|9
1758724820000|2025-09-24 14:40:20|||||||||5
1758724840000|2025-09-24 14:40:40|||||||||1
1758724860000|2025-09-24 14:41:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|135
1758724870000|2025-09-24 14:41:10||231.44||231.44||231.44||231.44|7
1758724890000|2025-09-24 14:41:30||231.49||231.49||231.49||231.49|0
1758724900000|2025-09-24 14:41:40|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|27
1758724910000|2025-09-24 14:41:50|231.52||231.52||231.52||231.52||1
1758724920000|2025-09-24 14:42:00|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|9
1758724930000|2025-09-24 14:42:10|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|210
1758724940000|2025-09-24 14:42:20|231.67||231.67||231.72||231.67||1
1758724950000|2025-09-24 14:42:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|220
1758724970000|2025-09-24 14:42:50||231.49||231.54||231.54||231.49|60
1758724980000|2025-09-24 14:43:00||231.49||231.54||231.54||231.49|1
1758724990000|2025-09-24 14:43:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1758725000000|2025-09-24 14:43:20|||||||||5
1758725010000|2025-09-24 14:43:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|17
1758725020000|2025-09-24 14:43:40|||||||||4
1758725030000|2025-09-24 14:43:50||231.39||231.39||231.39||231.39|1
1758725040000|2025-09-24 14:44:00|231.47|231.44|231.47|231.39|231.52|231.44|231.47|231.39|5
1758725050000|2025-09-24 14:44:10||231.34||231.39||231.39||231.34|42
1758725070000|2025-09-24 14:44:30|231.52||231.47||231.52||231.47||1
1758725080000|2025-09-24 14:44:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|5
1758725100000|2025-09-24 14:45:00|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|5
1758725110000|2025-09-24 14:45:10|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|29
1758725120000|2025-09-24 14:45:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|83
1758725130000|2025-09-24 14:45:30||231.49||231.49||231.49||231.49|10
1758725140000|2025-09-24 14:45:40|231.57||231.62||231.62||231.57||1
1758725150000|2025-09-24 14:45:50|231.57||231.62||231.62||231.57||1
1758725160000|2025-09-24 14:46:00||231.54||231.54||231.54||231.54|0
1758725170000|2025-09-24 14:46:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|19
1758725190000|2025-09-24 14:46:30|||||||||12
1758725200000|2025-09-24 14:46:40|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|204
1758725220000|2025-09-24 14:47:00|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|48
1758725230000|2025-09-24 14:47:10||231.39||231.39||231.39||231.39|1
1758725250000|2025-09-24 14:47:30|||||||||1
1758725280000|2025-09-24 14:48:00|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|9
1758725300000|2025-09-24 14:48:20|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|10
1758725310000|2025-09-24 14:48:30|231.42||231.42||231.42||231.42||0
1758725320000|2025-09-24 14:48:40|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|29
1758725330000|2025-09-24 14:48:50|231.37||231.37||231.37||231.37||0
1758725350000|2025-09-24 14:49:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|3
1758725360000|2025-09-24 14:49:20|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|6
1758725370000|2025-09-24 14:49:30|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|9
1758725390000|2025-09-24 14:49:50|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|9
1758725400000|2025-09-24 14:50:00|231.42|231.24|231.37|231.29|231.42|231.29|231.32|231.24|157
1758725410000|2025-09-24 14:50:10|231.42||231.42||231.42||231.42||14
1758725420000|2025-09-24 14:50:20||231.34||231.34||231.34||231.34|0
1758725440000|2025-09-24 14:50:40|231.47||231.47||231.47||231.47||18
1758725450000|2025-09-24 14:50:50||231.39||231.39||231.39||231.39|0
1758725460000|2025-09-24 14:51:00|||||||||1
1758725470000|2025-09-24 14:51:10|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|127
1758725480000|2025-09-24 14:51:20|231.52||231.57||231.57||231.52||5
1758725490000|2025-09-24 14:51:30||231.49||231.49||231.49||231.49|0
1758725510000|2025-09-24 14:51:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|24
1758725520000|2025-09-24 14:52:00|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.39|48
1758725530000|2025-09-24 14:52:10||231.44||231.44||231.44||231.44|0
1758725540000|2025-09-24 14:52:20|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.39|47
1758725550000|2025-09-24 14:52:30|231.57||231.52||231.57||231.52||2
1758725560000|2025-09-24 14:52:40|||||||||2
1758725590000|2025-09-24 14:53:10||231.39||231.44||231.44||231.39|8
1758725600000|2025-09-24 14:53:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|54
1758725610000|2025-09-24 14:53:30|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|34
1758725620000|2025-09-24 14:53:40|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|46
1758725630000|2025-09-24 14:53:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|18
1758725640000|2025-09-24 14:54:00||231.39||231.39||231.44||231.39|23
1758725650000|2025-09-24 14:54:10||231.44||231.39||231.44||231.39|1
1758725660000|2025-09-24 14:54:20|231.47||231.47||231.47||231.47||1
1758725670000|2025-09-24 14:54:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|7
1758725680000|2025-09-24 14:54:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|4
1758725690000|2025-09-24 14:54:50||231.34||231.34||231.34||231.34|1
1758725700000|2025-09-24 14:55:00||231.39||231.34||231.39||231.34|0
1758725710000|2025-09-24 14:55:10|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|0
1758725730000|2025-09-24 14:55:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|2
1758725740000|2025-09-24 14:55:40||231.24||231.29||231.29||231.24|0
1758725750000|2025-09-24 14:55:50||231.24||231.29||231.29||231.24|0
1758725770000|2025-09-24 14:56:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|73
1758725790000|2025-09-24 14:56:30|||||||||1
1758725800000|2025-09-24 14:56:40|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|50
1758725810000|2025-09-24 14:56:50|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|33
1758725820000|2025-09-24 14:57:00||231.24||231.29||231.29||231.24|4
1758725830000|2025-09-24 14:57:10|||||||||8
1758725840000|2025-09-24 14:57:20||231.24||231.24||231.29||231.24|0
1758725850000|2025-09-24 14:57:30||231.29||231.29||231.29||231.29|0
1758725860000|2025-09-24 14:57:40||231.24||231.29||231.29||231.24|12
1758725870000|2025-09-24 14:57:50|||||||||2
1758725900000|2025-09-24 14:58:20|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|22
1758725910000|2025-09-24 14:58:30|231.32||231.32||231.32||231.32||0
1758725920000|2025-09-24 14:58:40||231.19||231.24||231.24||231.19|1
1758725940000|2025-09-24 14:59:00||231.19||231.24||231.24||231.19|0
1758725960000|2025-09-24 14:59:20|||||||||2
1758725970000|2025-09-24 14:59:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|3
1758725980000|2025-09-24 14:59:40|231.32||231.32||231.32||231.27||18
1758725990000|2025-09-24 14:59:50|231.27|231.24|231.32|231.19|231.32|231.24|231.27|231.19|12
1758726000000|2025-09-24 15:00:00|231.22|231.24|231.27|231.19|231.27|231.24|231.22|231.09|317
1758726010000|2025-09-24 15:00:10|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|27
1758726020000|2025-09-24 15:00:20|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.14|21
1758726050000|2025-09-24 15:00:50|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|40
1758726060000|2025-09-24 15:01:00|231.32|231.14|231.27|231.14|231.32|231.14|231.22|231.14|61
1758726070000|2025-09-24 15:01:10|231.22||231.22||231.27||231.22||0
1758726080000|2025-09-24 15:01:20|231.17|231.09|231.17|231.09|231.17|231.14|231.17|231.09|17
1758726090000|2025-09-24 15:01:30|231.12|231.04|231.12|231.04|231.12|231.09|231.12|231.04|15
1758726100000|2025-09-24 15:01:40||230.99||231.04||231.04||230.99|6
1758726110000|2025-09-24 15:01:50|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|27
1758726120000|2025-09-24 15:02:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|279
1758726130000|2025-09-24 15:02:10|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|40
1758726140000|2025-09-24 15:02:20|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|29
1758726150000|2025-09-24 15:02:30|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|12
1758726170000|2025-09-24 15:02:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|2
1758726180000|2025-09-24 15:03:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|5
1758726190000|2025-09-24 15:03:10||231.19||231.19||231.24||231.19|4
1758726200000|2025-09-24 15:03:20|231.27|231.24|231.32|231.19|231.32|231.24|231.27|231.19|31
1758726210000|2025-09-24 15:03:30||231.24||231.19||231.24||231.19|0
1758726220000|2025-09-24 15:03:40|231.27|231.14|231.22|231.14|231.27|231.14|231.22|231.14|56
1758726240000|2025-09-24 15:04:00|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|3
1758726260000|2025-09-24 15:04:20|||||||||1
1758726280000|2025-09-24 15:04:40|||||||||45
1758726290000|2025-09-24 15:04:50||231.14||231.19||231.19||231.14|0
1758726300000|2025-09-24 15:05:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|37
1758726310000|2025-09-24 15:05:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|4
1758726330000|2025-09-24 15:05:30|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|78
1758726340000|2025-09-24 15:05:40|||||||||8
1758726360000|2025-09-24 15:06:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|6
1758726370000|2025-09-24 15:06:10|||||||||2
1758726380000|2025-09-24 15:06:20|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|3
1758726400000|2025-09-24 15:06:40|230.97|230.89|231.07|230.94|231.07|230.99|230.97|230.89|27
1758726410000|2025-09-24 15:06:50|231.02||231.02||231.02||231.02||0
1758726420000|2025-09-24 15:07:00|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.99|4
1758726430000|2025-09-24 15:07:10||230.94||230.99||230.99||230.94|5
1758726440000|2025-09-24 15:07:20|||||||||1
1758726460000|2025-09-24 15:07:40|||||||||1
1758726470000|2025-09-24 15:07:50|||||||||1
1758726480000|2025-09-24 15:08:00|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|47
1758726490000|2025-09-24 15:08:10|231.07||231.07||231.07||231.07||1
1758726500000|2025-09-24 15:08:20|231.12|230.94|231.07|230.99|231.12|230.99|231.07|230.94|60
1758726510000|2025-09-24 15:08:30||230.94||230.99||230.99||230.94|6
1758726520000|2025-09-24 15:08:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|3
1758726540000|2025-09-24 15:09:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|19
1758726560000|2025-09-24 15:09:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|1
1758726570000|2025-09-24 15:09:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|3
1758726590000|2025-09-24 15:09:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|12
1758726600000|2025-09-24 15:10:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.04|15
1758726630000|2025-09-24 15:10:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|4
1758726640000|2025-09-24 15:10:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.04|35
1758726650000|2025-09-24 15:10:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|4
1758726660000|2025-09-24 15:11:00|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|32
1758726680000|2025-09-24 15:11:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|30
1758726700000|2025-09-24 15:11:40|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|108
1758726720000|2025-09-24 15:12:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|163
1758726750000|2025-09-24 15:12:30|||||||||10
1758726760000|2025-09-24 15:12:40|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|52
1758726780000|2025-09-24 15:13:00|||||||||1
1758726790000|2025-09-24 15:13:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|6
1758726800000|2025-09-24 15:13:20|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|8
1758726810000|2025-09-24 15:13:30|231.12||231.12||231.12||231.12||0
1758726820000|2025-09-24 15:13:40|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|28
1758726830000|2025-09-24 15:13:50||231.09||231.09||231.09||231.09|0
1758726840000|2025-09-24 15:14:00|231.12|231.04|231.12|230.99|231.12|231.09|231.12|230.99|93
1758726850000|2025-09-24 15:14:10|231.07|230.94|231.07|230.94|231.12|230.99|231.07|230.94|3
1758726860000|2025-09-24 15:14:20|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.94|0
1758726870000|2025-09-24 15:14:30|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|1
1758726880000|2025-09-24 15:14:40|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|5
1758726900000|2025-09-24 15:15:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|5
1758726920000|2025-09-24 15:15:20|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|60
1758726930000|2025-09-24 15:15:30|||||||||4
1758726940000|2025-09-24 15:15:40|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|61
1758726960000|2025-09-24 15:16:00|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|120
1758726970000|2025-09-24 15:16:10||230.94||230.94||230.94||230.89|203
1758726980000|2025-09-24 15:16:20|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|189
1758727000000|2025-09-24 15:16:40|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|483
1758727010000|2025-09-24 15:16:50|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|176
1758727020000|2025-09-24 15:17:00|||||||||19
1758727030000|2025-09-24 15:17:10|||||||||12
1758727040000|2025-09-24 15:17:20|230.97|230.79|230.97|230.89|230.97|230.89|230.97|230.79|230
1758727050000|2025-09-24 15:17:30|||||||||13
1758727060000|2025-09-24 15:17:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|20
1758727070000|2025-09-24 15:17:50|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|60
1758727100000|2025-09-24 15:18:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|25
1758727110000|2025-09-24 15:18:30|||||||||29
1758727120000|2025-09-24 15:18:40|||||||||18
1758727130000|2025-09-24 15:18:50|||||||||24
1758727140000|2025-09-24 15:19:00|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|262
1758727150000|2025-09-24 15:19:10||230.74||230.74||230.79||230.74|11
1758727160000|2025-09-24 15:19:20||230.79||230.79||230.79||230.79|1
1758727170000|2025-09-24 15:19:30|||||||||3
1758727180000|2025-09-24 15:19:40||230.74||230.79||230.79||230.74|14
1758727190000|2025-09-24 15:19:50|||||||||4
1758727200000|2025-09-24 15:20:00|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|361
1758727210000|2025-09-24 15:20:10|||||||||6
1758727220000|2025-09-24 15:20:20|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|46
1758727230000|2025-09-24 15:20:30||230.99||230.99||230.99||230.99|0
1758727240000|2025-09-24 15:20:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|36
1758727250000|2025-09-24 15:20:50|231.17||231.17||231.17||231.12||25
1758727260000|2025-09-24 15:21:00|231.12|231.09|231.12|231.04|231.17|231.09|231.12|231.04|20
1758727280000|2025-09-24 15:21:20|||||||||117
1758727290000|2025-09-24 15:21:30|||||||||116
1758727310000|2025-09-24 15:21:50|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|36
1758727320000|2025-09-24 15:22:00|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|218
1758727340000|2025-09-24 15:22:20|231.17||231.17||231.17||231.17||0
1758727350000|2025-09-24 15:22:30|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|13
1758727360000|2025-09-24 15:22:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|19
1758727370000|2025-09-24 15:22:50|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|32
1758727390000|2025-09-24 15:23:10|||||||||18
1758727400000|2025-09-24 15:23:20|||||||||8
1758727410000|2025-09-24 15:23:30|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|102
1758727420000|2025-09-24 15:23:40||231.14||231.14||231.14||231.09|0
1758727430000|2025-09-24 15:23:50|||||||||1
1758727440000|2025-09-24 15:24:00|||||||||109
1758727450000|2025-09-24 15:24:10|||||||||2
1758727460000|2025-09-24 15:24:20|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|44
1758727470000|2025-09-24 15:24:30||231.14||231.19||231.19||231.14|0
1758727480000|2025-09-24 15:24:40|||||||||6
1758727490000|2025-09-24 15:24:50|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|15
1758727500000|2025-09-24 15:25:00|||||||||7
1758727510000|2025-09-24 15:25:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|47
1758727520000|2025-09-24 15:25:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|181
1758727530000|2025-09-24 15:25:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|15
1758727540000|2025-09-24 15:25:40||231.09||231.09||231.09||231.09|47
1758727550000|2025-09-24 15:25:50|231.17||231.17||231.17||231.17||4
1758727560000|2025-09-24 15:26:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|83
1758727580000|2025-09-24 15:26:20|||||||||21
1758727590000|2025-09-24 15:26:30|||||||||4
1758727600000|2025-09-24 15:26:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|52
1758727610000|2025-09-24 15:26:50||231.04||231.09||231.09||231.04|19
1758727620000|2025-09-24 15:27:00||231.04||231.04||231.04||231.04|182
1758727630000|2025-09-24 15:27:10|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|73
1758727640000|2025-09-24 15:27:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|194
1758727650000|2025-09-24 15:27:30|||||||||41
1758727660000|2025-09-24 15:27:40|||||||||15
1758727670000|2025-09-24 15:27:50|||||||||11
1758727680000|2025-09-24 15:28:00|||||||||88
1758727690000|2025-09-24 15:28:10|||||||||72
1758727700000|2025-09-24 15:28:20||231.04||231.09||231.09||231.04|24
1758727710000|2025-09-24 15:28:30|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|101
1758727720000|2025-09-24 15:28:40|||||||||2
1758727730000|2025-09-24 15:28:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|12
1758727740000|2025-09-24 15:29:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|35
1758727750000|2025-09-24 15:29:10|||||||||19
1758727760000|2025-09-24 15:29:20|||||||||7
1758727770000|2025-09-24 15:29:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|73
1758727780000|2025-09-24 15:29:40|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|155
1758727790000|2025-09-24 15:29:50|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|110
1758727800000|2025-09-24 15:30:00|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|416
1758727810000|2025-09-24 15:30:10|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|174
1758727820000|2025-09-24 15:30:20|||||||||124
1758727830000|2025-09-24 15:30:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|161
1758727840000|2025-09-24 15:30:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|135
1758727850000|2025-09-24 15:30:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|156
1758727860000|2025-09-24 15:31:00|||||||||156
1758727870000|2025-09-24 15:31:10|||||||||45
1758727880000|2025-09-24 15:31:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|28
1758727890000|2025-09-24 15:31:30|||||||||14
1758727900000|2025-09-24 15:31:40|||||||||14
1758727910000|2025-09-24 15:31:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|178
1758727920000|2025-09-24 15:32:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|64
1758727930000|2025-09-24 15:32:10|||||||||16
1758727940000|2025-09-24 15:32:20|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|94
1758727950000|2025-09-24 15:32:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|213
1758727960000|2025-09-24 15:32:40|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|266
1758727970000|2025-09-24 15:32:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|127
1758727980000|2025-09-24 15:33:00||231.04||231.09||231.09||231.04|50
1758727990000|2025-09-24 15:33:10|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|271
1758728000000|2025-09-24 15:33:20|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|120
1758728010000|2025-09-24 15:33:30|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.94|270
1758728020000|2025-09-24 15:33:40|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|758
1758728030000|2025-09-24 15:33:50|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|48
1758728040000|2025-09-24 15:34:00|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|287
1758728050000|2025-09-24 15:34:10|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|30
1758728060000|2025-09-24 15:34:20|231.02|230.94|231.02|230.94|231.07|230.99|231.02|230.94|203
1758728070000|2025-09-24 15:34:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|28
1758728080000|2025-09-24 15:34:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|206
1758728090000|2025-09-24 15:34:50|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|231
1758728100000|2025-09-24 15:35:00||230.89||230.94||230.94||230.89|132
1758728110000|2025-09-24 15:35:10|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|39
1758728120000|2025-09-24 15:35:20|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|250
1758728130000|2025-09-24 15:35:30|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|20
1758728140000|2025-09-24 15:35:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|194
1758728150000|2025-09-24 15:35:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|27
1758728160000|2025-09-24 15:36:00|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|17
1758728170000|2025-09-24 15:36:10|231.07||231.02||231.07||231.02||169
1758728180000|2025-09-24 15:36:20|230.92|230.79|230.97|230.84|230.97|230.84|230.92|230.79|386
1758728190000|2025-09-24 15:36:30||230.89||230.89||230.89||230.89|19
1758728210000|2025-09-24 15:36:50|||||||||2
1758728220000|2025-09-24 15:37:00||230.84||230.89||230.89||230.84|12
1758728230000|2025-09-24 15:37:10|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|36
1758728270000|2025-09-24 15:37:50|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|27
1758728280000|2025-09-24 15:38:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|0
1758728300000|2025-09-24 15:38:20|231.02||230.97||231.02||230.97||8
1758728320000|2025-09-24 15:38:40|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|14
1758728330000|2025-09-24 15:38:50|230.92||230.92||230.97||230.92||1
1758728340000|2025-09-24 15:39:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1758728350000|2025-09-24 15:39:10|231.02||231.02||231.02||231.02||20
1758728360000|2025-09-24 15:39:20|230.97||231.02||231.02||230.97||232
1758728370000|2025-09-24 15:39:30||230.94||230.94||230.94||230.94|0
1758728380000|2025-09-24 15:39:40|||||||||12
1758728390000|2025-09-24 15:39:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|12
1758728400000|2025-09-24 15:40:00|231.02|230.94|231.02|230.94|231.07|230.99|231.02|230.94|144
1758728410000|2025-09-24 15:40:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|1
1758728420000|2025-09-24 15:40:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|17
1758728430000|2025-09-24 15:40:30|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|40
1758728440000|2025-09-24 15:40:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|31
1758728450000|2025-09-24 15:40:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|6
1758728490000|2025-09-24 15:41:30|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|70
1758728510000|2025-09-24 15:41:50|||||||||30
1758728540000|2025-09-24 15:42:20|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|28
1758728550000|2025-09-24 15:42:30|231.02||231.02||231.02||231.02||94
1758728560000|2025-09-24 15:42:40||230.89||230.89||230.89||230.89|41
1758728570000|2025-09-24 15:42:50|230.97||231.02||231.02||230.97||64
1758728580000|2025-09-24 15:43:00|230.97|230.94|230.97|230.89|230.97|230.94|230.97|230.89|0
1758728590000|2025-09-24 15:43:10||230.84||230.84||230.84||230.84|0
1758728600000|2025-09-24 15:43:20|230.92||230.97||230.97||230.92||1
1758728620000|2025-09-24 15:43:40|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|201
1758728630000|2025-09-24 15:43:50|230.87||230.87||230.87||230.87||50
1758728640000|2025-09-24 15:44:00|230.92||230.87||230.92||230.87||14
1758728650000|2025-09-24 15:44:10|230.92||230.92||230.92||230.92||1
1758728660000|2025-09-24 15:44:20|||||||||550
1758728670000|2025-09-24 15:44:30|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.74|5172
1758728680000|2025-09-24 15:44:40|230.87||230.92||230.92||230.87||32
1758728720000|2025-09-24 15:45:20||230.84||230.84||230.84||230.84|0
1758728740000|2025-09-24 15:45:40||230.79||230.79||230.84||230.79|10
1758728760000|2025-09-24 15:46:00|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.84|2
1758728770000|2025-09-24 15:46:10||230.79||230.79||230.79||230.79|11
1758728790000|2025-09-24 15:46:30|230.87||230.87||230.87||230.87||0
1758728800000|2025-09-24 15:46:40|230.92|230.74|230.82|230.74|230.92|230.74|230.82|230.74|27
1758728810000|2025-09-24 15:46:50|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|5
1758728820000|2025-09-24 15:47:00||230.79||230.79||230.79||230.79|0
1758728830000|2025-09-24 15:47:10||230.74||230.74||230.74||230.74|0
1758728840000|2025-09-24 15:47:20||230.79||230.79||230.79||230.79|0
1758728850000|2025-09-24 15:47:30||230.74||230.79||230.79||230.74|0
1758728860000|2025-09-24 15:47:40|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|7
1758728870000|2025-09-24 15:47:50|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|15
1758728880000|2025-09-24 15:48:00|230.87||230.82||230.87||230.82||0
1758728890000|2025-09-24 15:48:10|||||||||1
1758728920000|2025-09-24 15:48:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|45
1758728930000|2025-09-24 15:48:50|||||||||1
1758728940000|2025-09-24 15:49:00|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|60
1758728950000|2025-09-24 15:49:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|75
1758728960000|2025-09-24 15:49:20|230.77||230.72||230.77||230.72||13
1758729010000|2025-09-24 15:50:10||230.59||230.59||230.59||230.59|0
1758729020000|2025-09-24 15:50:20|230.67||230.72||230.72||230.67||1
1758729030000|2025-09-24 15:50:30|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.59|16
1758729040000|2025-09-24 15:50:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|1
1758729070000|2025-09-24 15:51:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|55
1758729090000|2025-09-24 15:51:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|298
1758729100000|2025-09-24 15:51:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|81
1758729110000|2025-09-24 15:51:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1758729130000|2025-09-24 15:52:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|3
1758729150000|2025-09-24 15:52:30|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|4
1758729160000|2025-09-24 15:52:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|24
1758729190000|2025-09-24 15:53:10|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|31
1758729200000|2025-09-24 15:53:20|230.62||230.62||230.62||230.62||0
1758729220000|2025-09-24 15:53:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|1
1758729230000|2025-09-24 15:53:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|15
1758729260000|2025-09-24 15:54:20|||||||||3
1758729300000|2025-09-24 15:55:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|134
1758729310000|2025-09-24 15:55:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|30
1758729320000|2025-09-24 15:55:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|14
1758729360000|2025-09-24 15:56:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|52
1758729370000|2025-09-24 15:56:10|||||||||11
1758729410000|2025-09-24 15:56:50|||||||||1
1758729430000|2025-09-24 15:57:10|||||||||1
1758729460000|2025-09-24 15:57:40|||||||||1
1758729490000|2025-09-24 15:58:10|||||||||1
1758729500000|2025-09-24 15:58:20|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|213
1758729510000|2025-09-24 15:58:30|||||||||2
1758729530000|2025-09-24 15:58:50|230.47||230.47||230.47||230.47||1
1758729540000|2025-09-24 15:59:00|230.42||230.42||230.47||230.42||9
1758729550000|2025-09-24 15:59:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|41
1758729560000|2025-09-24 15:59:20|230.52||230.52||230.52||230.47||1
1758729570000|2025-09-24 15:59:30|230.47||230.52||230.52||230.47||0
1758729580000|2025-09-24 15:59:40|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|0
1758729630000|2025-09-24 16:00:30|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|11
1758729640000|2025-09-24 16:00:40|230.52||230.52||230.52||230.47||0
1758729650000|2025-09-24 16:00:50|230.47||230.47||230.52||230.47||0
1758729660000|2025-09-24 16:01:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1758729670000|2025-09-24 16:01:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|12
1758729690000|2025-09-24 16:01:30|230.62||230.57||230.62||230.57||100
1758729700000|2025-09-24 16:01:40||230.44||230.49||230.49||230.44|0
1758729710000|2025-09-24 16:01:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1758729750000|2025-09-24 16:02:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|6
1758729780000|2025-09-24 16:03:00|||||||||23
1758729880000|2025-09-24 16:04:40|230.62||230.57||230.62||230.57||54
1758729890000|2025-09-24 16:04:50|||||||||75
1758729930000|2025-09-24 16:05:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|4
1758729940000|2025-09-24 16:05:40|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|26
1758729960000|2025-09-24 16:06:00|||||||||1
1758729970000|2025-09-24 16:06:10|230.52|230.44|230.52|230.39|230.52|230.44|230.47|230.39|37
1758729980000|2025-09-24 16:06:20||230.44||230.44||230.44||230.39|0
1758729990000|2025-09-24 16:06:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|1
1758730000000|2025-09-24 16:06:40||230.39||230.39||230.39||230.39|0
1758730010000|2025-09-24 16:06:50|230.47||230.47||230.47||230.47||0
1758730020000|2025-09-24 16:07:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|691
1758730030000|2025-09-24 16:07:10||230.39||230.39||230.44||230.39|0
1758730040000|2025-09-24 16:07:20||230.44||230.39||230.44||230.39|0
1758730050000|2025-09-24 16:07:30||230.44||230.44||230.44||230.44|0
1758730070000|2025-09-24 16:07:50|||||||||2
1758730080000|2025-09-24 16:08:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|2
1758730110000|2025-09-24 16:08:30||230.44||230.49||230.49||230.44|0
1758730120000|2025-09-24 16:08:40||230.44||230.49||230.49||230.44|120
1758730130000|2025-09-24 16:08:50||230.44||230.49||230.49||230.44|0
1758730140000|2025-09-24 16:09:00||230.44||230.44||230.49||230.44|1
1758730150000|2025-09-24 16:09:10||230.49||230.49||230.49||230.44|0
1758730160000|2025-09-24 16:09:20||230.44||230.44||230.44||230.44|0
1758730170000|2025-09-24 16:09:30||230.49||230.44||230.49||230.44|0
1758730180000|2025-09-24 16:09:40|230.52||230.52||230.52||230.52||0
1758730190000|2025-09-24 16:09:50|230.57||230.57||230.57||230.57||1
1758730200000|2025-09-24 16:10:00|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|1
1758730210000|2025-09-24 16:10:10|230.52||230.57||230.57||230.52||2
1758730220000|2025-09-24 16:10:20|230.52||230.52||230.52||230.52||0
1758730230000|2025-09-24 16:10:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|138
1758730240000|2025-09-24 16:10:40|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|16
1758730250000|2025-09-24 16:10:50|230.47||230.52||230.52||230.47||1
1758730260000|2025-09-24 16:11:00|230.47||230.47||230.47||230.47||0
1758730310000|2025-09-24 16:11:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|17
1758730320000|2025-09-24 16:12:00|||||||||1
1758730330000|2025-09-24 16:12:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|18
1758730390000|2025-09-24 16:13:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|4
1758730420000|2025-09-24 16:13:40|230.47||230.47||230.47||230.47||2
1758730430000|2025-09-24 16:13:50|230.42||230.42||230.47||230.42||1
1758730450000|2025-09-24 16:14:10|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|4
1758730460000|2025-09-24 16:14:20||230.34||230.29||230.34||230.29|0
1758730470000|2025-09-24 16:14:30||230.34||230.34||230.34||230.34|4
1758730500000|2025-09-24 16:15:00||230.29||230.29||230.29||230.29|0
1758730510000|2025-09-24 16:15:10||230.34||230.34||230.34||230.34|0
1758730520000|2025-09-24 16:15:20||230.29||230.29||230.29||230.29|0
1758730530000|2025-09-24 16:15:30|230.37||230.37||230.37||230.37||0
1758730570000|2025-09-24 16:16:10|||||||||12
1758730600000|2025-09-24 16:16:40|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|4
1758730610000|2025-09-24 16:16:50|230.37||230.37||230.37||230.37||0
1758730620000|2025-09-24 16:17:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|4
1758730630000|2025-09-24 16:17:10||230.29||230.34||230.34||230.29|0
1758730650000|2025-09-24 16:17:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|21
1758730660000|2025-09-24 16:17:40||230.24||230.29||230.29||230.24|81
1758730670000|2025-09-24 16:17:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|3
1758730680000|2025-09-24 16:18:00|230.47||230.47||230.47||230.47||7
1758730700000|2025-09-24 16:18:20||230.39||230.39||230.39||230.34|0
1758730710000|2025-09-24 16:18:30||230.34||230.34||230.39||230.34|0
1758730720000|2025-09-24 16:18:40||230.39||230.39||230.39||230.39|0
1758730730000|2025-09-24 16:18:50||230.34||230.34||230.34||230.34|0
1758730740000|2025-09-24 16:19:00|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.34|1
1758730750000|2025-09-24 16:19:10|230.52||230.52||230.52||230.52||13
1758730790000|2025-09-24 16:19:50|230.47||230.47||230.47||230.47||1
1758730800000|2025-09-24 16:20:00|||||||||2
1758730820000|2025-09-24 16:20:20|230.52||230.47||230.52||230.47||2
1758730860000|2025-09-24 16:21:00|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|4
1758730870000|2025-09-24 16:21:10|230.47||230.47||230.47||230.47||0
1758730880000|2025-09-24 16:21:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|175
1758730950000|2025-09-24 16:22:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|15
1758730960000|2025-09-24 16:22:40|230.52|230.34|230.52|230.39|230.52|230.44|230.52|230.34|6
1758730970000|2025-09-24 16:22:50||230.44||230.44||230.44||230.44|0
1758730980000|2025-09-24 16:23:00|||||||||120
1758730990000|2025-09-24 16:23:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|22
1758731000000|2025-09-24 16:23:20|||||||||33
1758731030000|2025-09-24 16:23:50|230.62||230.62||230.62||230.62||2
1758731040000|2025-09-24 16:24:00|230.57||230.57||230.62||230.57||8
1758731070000|2025-09-24 16:24:30|230.62||230.57||230.62||230.57||9
1758731090000|2025-09-24 16:24:50|230.62||230.57||230.62||230.57||3
1758731100000|2025-09-24 16:25:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|5
1758731110000|2025-09-24 16:25:10|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|2
1758731120000|2025-09-24 16:25:20|||||||||1
1758731230000|2025-09-24 16:27:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|57
1758731260000|2025-09-24 16:27:40|230.67||230.67||230.67||230.67||3
1758731270000|2025-09-24 16:27:50||230.59||230.59||230.59||230.59|0
1758731290000|2025-09-24 16:28:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1758731300000|2025-09-24 16:28:20|230.67||230.62||230.67||230.62||4
1758731360000|2025-09-24 16:29:20|||||||||1
1758731500000|2025-09-24 16:31:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|91
1758731510000|2025-09-24 16:31:50|230.62||230.62||230.62||230.62||13
1758731520000|2025-09-24 16:32:00||230.54||230.49||230.54||230.49|0
1758731530000|2025-09-24 16:32:10||230.54||230.54||230.54||230.54|0
1758731630000|2025-09-24 16:33:50|230.67||230.62||230.67||230.62||9
1758731650000|2025-09-24 16:34:10||230.49||230.49||230.54||230.49|1
1758731670000|2025-09-24 16:34:30|230.57||230.62||230.62||230.57||3
1758731690000|2025-09-24 16:34:50||230.54||230.54||230.54||230.54|0
1758731710000|2025-09-24 16:35:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|1
1758731720000|2025-09-24 16:35:20||230.54||230.54||230.54||230.54|0
1758731730000|2025-09-24 16:35:30||230.59||230.54||230.59||230.54|0
1758731740000|2025-09-24 16:35:40||230.59||230.59||230.59||230.54|0
1758731750000|2025-09-24 16:35:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1758731770000|2025-09-24 16:36:10|230.67||230.62||230.67||230.62||1
1758731820000|2025-09-24 16:37:00||230.49||230.54||230.54||230.49|0
1758731870000|2025-09-24 16:37:50|||||||||2
1758731880000|2025-09-24 16:38:00|230.67||230.62||230.67||230.62||1
1758731890000|2025-09-24 16:38:10|230.67||230.67||230.67||230.67||0
1758731920000|2025-09-24 16:38:40||230.59||230.54||230.59||230.54|0
1758731930000|2025-09-24 16:38:50|||||||||62
1758731940000|2025-09-24 16:39:00|230.62||230.62||230.62||230.62||0
1758731950000|2025-09-24 16:39:10|||||||||1
1758731970000|2025-09-24 16:39:30|230.67||230.67||230.67||230.67||6
1758731980000|2025-09-24 16:39:40||230.59||230.54||230.59||230.54|0
1758732010000|2025-09-24 16:40:10||230.59||230.59||230.59||230.59|1
1758732030000|2025-09-24 16:40:30||230.54||230.54||230.54||230.54|0
1758732040000|2025-09-24 16:40:40||230.59||230.54||230.59||230.54|0
1758732060000|2025-09-24 16:41:00|||||||||1
1758732080000|2025-09-24 16:41:20||230.59||230.59||230.59||230.59|0
1758732090000|2025-09-24 16:41:30|||||||||1
1758732100000|2025-09-24 16:41:40|||||||||1
1758732120000|2025-09-24 16:42:00|||||||||1
1758732130000|2025-09-24 16:42:10|||||||||1
1758732140000|2025-09-24 16:42:20|230.72|230.64|230.72|230.59|230.72|230.64|230.72|230.59|1
1758732150000|2025-09-24 16:42:30|230.67||230.72||230.72||230.67||0
1758732160000|2025-09-24 16:42:40|230.67||230.67||230.67||230.67||0
1758732170000|2025-09-24 16:42:50|230.72||230.67||230.72||230.67||0
1758732180000|2025-09-24 16:43:00|230.72|230.54|230.62|230.54|230.72|230.54|230.62|230.54|17
1758732190000|2025-09-24 16:43:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|10
1758732210000|2025-09-24 16:43:30||230.54||230.54||230.54||230.54|0
1758732220000|2025-09-24 16:43:40|230.62||230.62||230.62||230.62||0
1758732230000|2025-09-24 16:43:50|230.67||230.67||230.67||230.67||3
1758732250000|2025-09-24 16:44:10||230.59||230.59||230.59||230.59|0
1758732280000|2025-09-24 16:44:40|||||||||1
1758732300000|2025-09-24 16:45:00||230.54||230.59||230.59||230.54|0
1758732310000|2025-09-24 16:45:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1758732400000|2025-09-24 16:46:40||230.49||230.49||230.49||230.49|1
1758732420000|2025-09-24 16:47:00||230.54||230.54||230.54||230.54|1
1758732450000|2025-09-24 16:47:30|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|3
1758732460000|2025-09-24 16:47:40|230.62||230.62||230.62||230.62||0
1758732470000|2025-09-24 16:47:50|230.67||230.67||230.67||230.67||0
1758732490000|2025-09-24 16:48:10|230.62||230.62||230.67||230.62||0
1758732500000|2025-09-24 16:48:20|230.67||230.67||230.67||230.67||0
1758732510000|2025-09-24 16:48:30|230.62||230.67||230.67||230.62||1
1758732530000|2025-09-24 16:48:50||230.59||230.59||230.59||230.59|0
1758732560000|2025-09-24 16:49:20||230.54||230.54||230.54||230.54|0
1758732580000|2025-09-24 16:49:40|230.62||230.62||230.62||230.62||0
1758732630000|2025-09-24 16:50:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|20
1758732700000|2025-09-24 16:51:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|12
1758732720000|2025-09-24 16:52:00|||||||||1
1758732740000|2025-09-24 16:52:20||230.49||230.49||230.54||230.49|2
1758732750000|2025-09-24 16:52:30|230.57||230.57||230.57||230.57||0
1758732790000|2025-09-24 16:53:10|230.62||230.57||230.62||230.57||3
1758732860000|2025-09-24 16:54:20|||||||||1
1758732880000|2025-09-24 16:54:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|24
1758732920000|2025-09-24 16:55:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|90
1758732960000|2025-09-24 16:56:00|||||||||36
1758732990000|2025-09-24 16:56:30|||||||||69
1758733030000|2025-09-24 16:57:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|41
1758733050000|2025-09-24 16:57:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|79
1758733070000|2025-09-24 16:57:50|230.62||230.62||230.62||230.62||1
1758733080000|2025-09-24 16:58:00||230.54||230.54||230.54||230.54|0
1758733090000|2025-09-24 16:58:10||230.49||230.49||230.49||230.49|0
1758733150000|2025-09-24 16:59:10|230.57||230.57||230.57||230.57||1
1758733160000|2025-09-24 16:59:20|230.62||230.62||230.62||230.62||8
1758733190000|2025-09-24 16:59:50||230.54||230.54||230.54||230.54|0
1758733200000|2025-09-24 17:00:00||230.49||230.49||230.49||230.49|1
1758733220000|2025-09-24 17:00:20||230.54||230.54||230.54||230.54|0
1758733320000|2025-09-24 17:02:00|230.67||230.67||230.67||230.67||12
1758733340000|2025-09-24 17:02:20|230.62||230.67||230.67||230.62||1
1758733370000|2025-09-24 17:02:50|230.62||230.62||230.62||230.62||0
1758733410000|2025-09-24 17:03:30||230.49||230.49||230.49||230.49|1
1758733420000|2025-09-24 17:03:40|230.57||230.62||230.62||230.57||0
1758733490000|2025-09-24 17:04:50||230.54||230.54||230.54||230.54|0
1758733510000|2025-09-24 17:05:10||230.49||230.49||230.49||230.49|0
1758733640000|2025-09-24 17:07:20||230.54||230.54||230.54||230.54|0
1758733670000|2025-09-24 17:07:50|230.67||230.67||230.67||230.67||13
1758733700000|2025-09-24 17:08:20|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|1
1758733740000|2025-09-24 17:09:00|230.67||230.67||230.67||230.67||0
1758733780000|2025-09-24 17:09:40|230.72||230.72||230.72||230.72||1
1758733800000|2025-09-24 17:10:00||230.64||230.64||230.64||230.64|0
1758733810000|2025-09-24 17:10:10|230.77||230.77||230.77||230.77||1
1758733840000|2025-09-24 17:10:40|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|1
1758733880000|2025-09-24 17:11:20|230.82||230.77||230.82||230.77||0
1758733890000|2025-09-24 17:11:30|230.82||230.77||230.82||230.77||19
1758733900000|2025-09-24 17:11:40|230.82||230.82||230.82||230.77||0
1758733910000|2025-09-24 17:11:50|230.77||230.82||230.82||230.77||0
1758733920000|2025-09-24 17:12:00|230.77||230.77||230.82||230.77||1
1758733930000|2025-09-24 17:12:10|230.82||230.82||230.82||230.82||0
1758733970000|2025-09-24 17:12:50||230.74||230.74||230.74||230.74|0
1758733980000|2025-09-24 17:13:00|230.87||230.82||230.87||230.82||0
1758733990000|2025-09-24 17:13:10|230.87||230.82||230.87||230.82||0
1758734020000|2025-09-24 17:13:40|||||||||15
1758734030000|2025-09-24 17:13:50|||||||||13
1758734040000|2025-09-24 17:14:00|||||||||4
1758734080000|2025-09-24 17:14:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|6
1758734250000|2025-09-24 17:17:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|3
1758734270000|2025-09-24 17:17:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|587
1758734280000|2025-09-24 17:18:00|||||||||13
1758734290000|2025-09-24 17:18:10|230.77||230.77||230.77||230.77||11
1758734300000|2025-09-24 17:18:20|230.72||230.72||230.72||230.72||25
1758734310000|2025-09-24 17:18:30|230.77||230.72||230.77||230.72||6
1758734320000|2025-09-24 17:18:40|230.77||230.72||230.77||230.72||5
1758734470000|2025-09-24 17:21:10||230.59||230.59||230.59||230.59|32
1758734490000|2025-09-24 17:21:30|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.59|0
1758734620000|2025-09-24 17:23:40|230.72||230.72||230.72||230.72||15
1758734630000|2025-09-24 17:23:50|230.67||230.67||230.72||230.67||0
1758734660000|2025-09-24 17:24:20|230.72||230.67||230.72||230.67||1
1758734690000|2025-09-24 17:24:50|230.72||230.72||230.72||230.72||1
1758734720000|2025-09-24 17:25:20||230.64||230.64||230.64||230.64|0
1758734740000|2025-09-24 17:25:40|||||||||1
1758734770000|2025-09-24 17:26:10||230.59||230.59||230.59||230.59|22
1758734800000|2025-09-24 17:26:40|230.67||230.67||230.67||230.67||0
1758734860000|2025-09-24 17:27:40|230.72||230.72||230.72||230.72||4
1758735050000|2025-09-24 17:30:50||230.64||230.64||230.64||230.64|0
1758735120000|2025-09-24 17:32:00|230.77||230.77||230.77||230.77||22
1758735160000|2025-09-24 17:32:40||230.69||230.69||230.69||230.69|0
1758735230000|2025-09-24 17:33:50|230.82||230.82||230.82||230.82||3
1758735320000|2025-09-24 17:35:20|230.77||230.82||230.82||230.77||0
1758735330000|2025-09-24 17:35:30|230.77||230.77||230.77||230.77||0
1758735390000|2025-09-24 17:36:30||230.64||230.64||230.64||230.64|1
1758735400000|2025-09-24 17:36:40|230.72||230.72||230.72||230.72||0
1758735440000|2025-09-24 17:37:20||230.59||230.59||230.59||230.59|0
1758735540000|2025-09-24 17:39:00|230.67||230.67||230.67||230.67||0
1758735560000|2025-09-24 17:39:20||230.54||230.54||230.54||230.54|0
1758735590000|2025-09-24 17:39:50|230.62||230.62||230.62||230.62||0
1758735720000|2025-09-24 17:42:00||230.49||230.49||230.49||230.49|7
1758735800000|2025-09-24 17:43:20|230.57||230.57||230.57||230.57||0
1758735850000|2025-09-24 17:44:10|230.62||230.62||230.62||230.62||1
1758735870000|2025-09-24 17:44:30|230.57||230.57||230.57||230.57||0
1758735960000|2025-09-24 17:46:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|6
1758735970000|2025-09-24 17:46:10||230.39||230.39||230.39||230.39|0
1758735990000|2025-09-24 17:46:30|230.47||230.52||230.52||230.47||0
1758736070000|2025-09-24 17:47:50|230.47||230.47||230.47||230.47||0
1758736080000|2025-09-24 17:48:00|230.52||230.52||230.52||230.52||0
1758736110000|2025-09-24 17:48:30|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|5
1758736120000|2025-09-24 17:48:40|230.47||230.47||230.47||230.47||0
1758736130000|2025-09-24 17:48:50|230.52||230.52||230.52||230.52||0
1758736190000|2025-09-24 17:49:50|230.47||230.47||230.47||230.47||0
1758736210000|2025-09-24 17:50:10|230.52||230.52||230.52||230.47||0
1758736240000|2025-09-24 17:50:40|230.47||230.47||230.47||230.47||0
1758736260000|2025-09-24 17:51:00|230.52||230.52||230.52||230.52||1
1758736270000|2025-09-24 17:51:10|||||||||2
1758736330000|2025-09-24 17:52:10|230.47||230.47||230.52||230.47||1
1758736340000|2025-09-24 17:52:20|||||||||1
1758736380000|2025-09-24 17:53:00||230.34||230.34||230.34||230.34|1
1758736400000|2025-09-24 17:53:20|||||||||1
1758736410000|2025-09-24 17:53:30|230.42||230.47||230.47||230.42||0
1758736420000|2025-09-24 17:53:40|230.42||230.47||230.47||230.42||0
1758736470000|2025-09-24 17:54:30|||||||||1
1758736500000|2025-09-24 17:55:00|230.52|230.39|230.52|230.39|230.52|230.39|230.52|230.39|1
1758736520000|2025-09-24 17:55:20|230.47||230.47||230.52||230.47||0
1758736560000|2025-09-24 17:56:00||230.34||230.34||230.34||230.34|0
1758736630000|2025-09-24 17:57:10|230.42||230.42||230.42||230.42||1
1758736640000|2025-09-24 17:57:20|230.47||230.47||230.47||230.42||0
1758736690000|2025-09-24 17:58:10|230.42||230.42||230.47||230.42||0
1758736710000|2025-09-24 17:58:30|||||||||1
1758736800000|2025-09-24 18:00:00|||||||||1
1758736860000|2025-09-24 18:01:00|230.47||230.47||230.47||230.47||1
1758736900000|2025-09-24 18:01:40|230.42||230.47||230.47||230.42||0
1758736970000|2025-09-24 18:02:50|230.42||230.47||230.47||230.42||0
1758737000000|2025-09-24 18:03:20|230.42||230.42||230.42||230.42||1
1758737090000|2025-09-24 18:04:50|||||||||1
1758737150000|2025-09-24 18:05:50|230.47||230.47||230.47||230.47||1
1758737190000|2025-09-24 18:06:30|230.42||230.47||230.47||230.42||0
1758737230000|2025-09-24 18:07:10||230.39||230.39||230.39||230.39|0
1758737270000|2025-09-24 18:07:50|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|4
1758737320000|2025-09-24 18:08:40|230.42||230.47||230.47||230.42||0
1758737330000|2025-09-24 18:08:50|230.42||230.42||230.42||230.42||1
1758737450000|2025-09-24 18:10:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|7
1758737490000|2025-09-24 18:11:30|230.42||230.42||230.42||230.42||1
1758737700000|2025-09-24 18:15:00||230.34||230.34||230.34||230.34|0
1758737710000|2025-09-24 18:15:10|||||||||1
1758737720000|2025-09-24 18:15:20|230.47||230.47||230.47||230.47||0
1758737860000|2025-09-24 18:17:40|230.42||230.42||230.42||230.42||1
1758737880000|2025-09-24 18:18:00|230.47||230.42||230.47||230.42||0
1758737890000|2025-09-24 18:18:10|230.47||230.42||230.47||230.42||0
1758737910000|2025-09-24 18:18:30|230.47||230.42||230.47||230.42||0
1758737960000|2025-09-24 18:19:20|230.47||230.47||230.47||230.47||1
1758738010000|2025-09-24 18:20:10|230.42||230.42||230.42||230.42||0
1758738080000|2025-09-24 18:21:20||230.29||230.29||230.29||230.29|0
1758738090000|2025-09-24 18:21:30||230.34||230.29||230.34||230.29|0
1758738110000|2025-09-24 18:21:50||230.34||230.29||230.34||230.29|1
1758738120000|2025-09-24 18:22:00||230.34||230.29||230.34||230.29|0
1758738170000|2025-09-24 18:22:50||230.34||230.34||230.34||230.34|0
1758738220000|2025-09-24 18:23:40||230.29||230.29||230.29||230.29|0
1758738260000|2025-09-24 18:24:20|||||||||1
1758738300000|2025-09-24 18:25:00|230.37||230.42||230.42||230.37||1
1758738320000|2025-09-24 18:25:20|230.37||230.42||230.42||230.37||0
1758738350000|2025-09-24 18:25:50|230.37||230.37||230.37||230.37||0
1758738360000|2025-09-24 18:26:00|230.42||230.42||230.42||230.42||0
1758738380000|2025-09-24 18:26:20|230.37||230.42||230.42||230.37||0
1758738400000|2025-09-24 18:26:40|230.37||230.42||230.42||230.37||0
1758738470000|2025-09-24 18:27:50||230.34||230.34||230.34||230.34|0
1758738510000|2025-09-24 18:28:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1
1758738520000|2025-09-24 18:28:40|230.52||230.52||230.52||230.52||1
1758738540000|2025-09-24 18:29:00|230.47||230.47||230.47||230.47||0
1758738550000|2025-09-24 18:29:10|230.52||230.47||230.52||230.47||0
1758738570000|2025-09-24 18:29:30|230.52||230.52||230.52||230.52||0
1758738640000|2025-09-24 18:30:40|230.47||230.47||230.47||230.47||0
1758738670000|2025-09-24 18:31:10|230.52||230.52||230.52||230.52||0
1758738750000|2025-09-24 18:32:30|230.47||230.52||230.52||230.47||0
1758738810000|2025-09-24 18:33:30||230.44||230.44||230.44||230.44|0
1758738860000|2025-09-24 18:34:20||230.39||230.39||230.39||230.39|0
1758738970000|2025-09-24 18:36:10||230.44||230.44||230.44||230.44|0
1758739000000|2025-09-24 18:36:40||230.39||230.39||230.39||230.39|0
1758739020000|2025-09-24 18:37:00|||||||||1
1758739080000|2025-09-24 18:38:00|230.57|230.44|230.57|230.44|230.57|230.44|230.57|230.44|15
1758739090000|2025-09-24 18:38:10|230.62|230.49|230.62|230.49|230.62|230.49|230.62|230.49|2
1758739100000|2025-09-24 18:38:20|230.57||230.62||230.62||230.57||2
1758739140000|2025-09-24 18:39:00|230.57||230.57||230.62||230.57||0
1758739150000|2025-09-24 18:39:10|230.62||230.62||230.62||230.62||2
1758739180000|2025-09-24 18:39:40|230.57||230.57||230.57||230.57||0
1758739210000|2025-09-24 18:40:10|230.62||230.57||230.62||230.57||0
1758739220000|2025-09-24 18:40:20|230.62||230.62||230.62||230.62||0
1758739240000|2025-09-24 18:40:40|230.57||230.57||230.57||230.57||0
1758739250000|2025-09-24 18:40:50|230.62||230.62||230.62||230.62||0
1758739260000|2025-09-24 18:41:00|230.57||230.57||230.57||230.57||0
1758739270000|2025-09-24 18:41:10|230.62||230.62||230.62||230.62||0
1758739320000|2025-09-24 18:42:00|230.57||230.62||230.62||230.57||0
1758739340000|2025-09-24 18:42:20||230.54||230.54||230.54||230.54|0
1758739360000|2025-09-24 18:42:40|||||||||11
1758739380000|2025-09-24 18:43:00|230.67||230.67||230.67||230.67||0
1758739430000|2025-09-24 18:43:50|230.62||230.67||230.67||230.62||0
1758739590000|2025-09-24 18:46:30|230.62||230.67||230.67||230.62||0
1758739600000|2025-09-24 18:46:40|230.62||230.67||230.67||230.62||5
1758739610000|2025-09-24 18:46:50|230.72|230.59|230.67|230.59|230.72|230.59|230.67|230.59|2
1758739630000|2025-09-24 18:47:10|230.72||230.72||230.72||230.72||0
1758739650000|2025-09-24 18:47:30|230.67||230.67||230.67||230.67||0
1758739670000|2025-09-24 18:47:50||230.54||230.54||230.54||230.54|0
1758739700000|2025-09-24 18:48:20|230.62||230.62||230.62||230.62||0
1758739710000|2025-09-24 18:48:30|230.67||230.62||230.67||230.62||0
1758739730000|2025-09-24 18:48:50|230.67||230.67||230.67||230.67||0
1758739820000|2025-09-24 18:50:20||230.59||230.59||230.59||230.59|0
1758739850000|2025-09-24 18:50:50||230.54||230.54||230.54||230.54|0
1758739900000|2025-09-24 18:51:40||230.59||230.59||230.59||230.59|0
1758739910000|2025-09-24 18:51:50||230.54||230.54||230.54||230.54|5
1758739930000|2025-09-24 18:52:10|230.62||230.67||230.67||230.62||0
1758739950000|2025-09-24 18:52:30||230.59||230.59||230.59||230.59|0
1758739990000|2025-09-24 18:53:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|50
1758740040000|2025-09-24 18:54:00||230.59||230.59||230.59||230.59|0
1758740090000|2025-09-24 18:54:50|230.67||230.72||230.72||230.67||2
1758740120000|2025-09-24 18:55:20|230.67||230.72||230.72||230.67||0
1758740140000|2025-09-24 18:55:40|230.67||230.67||230.67||230.67||0
1758740150000|2025-09-24 18:55:50|230.72||230.72||230.72||230.67||1
1758740180000|2025-09-24 18:56:20|230.67||230.72||230.72||230.67||0
1758740200000|2025-09-24 18:56:40|230.67||230.72||230.72||230.67||2
1758740210000|2025-09-24 18:56:50|230.67||230.72||230.72||230.67||0
1758740250000|2025-09-24 18:57:30|230.67||230.72||230.72||230.67||0
1758740260000|2025-09-24 18:57:40|230.67||230.67||230.72||230.67||0
1758740270000|2025-09-24 18:57:50|230.72||230.67||230.72||230.67||0
1758740280000|2025-09-24 18:58:00|230.72||230.67||230.72||230.67||0
1758740300000|2025-09-24 18:58:20|||||||||1
1758740400000|2025-09-24 19:00:00||230.54||230.59||230.59||230.54|0
1758740420000|2025-09-24 19:00:20||230.54||230.59||230.59||230.54|0
1758740430000|2025-09-24 19:00:30||230.54||230.59||230.59||230.54|1
1758740440000|2025-09-24 19:00:40||230.54||230.54||230.54||230.54|0
1758740450000|2025-09-24 19:00:50||230.59||230.59||230.59||230.59|0
1758740500000|2025-09-24 19:01:40||230.54||230.54||230.54||230.54|0
1758740540000|2025-09-24 19:02:20|230.62||230.67||230.67||230.62||2
1758740630000|2025-09-24 19:03:50||230.59||230.59||230.59||230.59|0
1758740650000|2025-09-24 19:04:10||230.54||230.59||230.59||230.54|0
1758740680000|2025-09-24 19:04:40|||||||||1
1758740780000|2025-09-24 19:06:20||230.54||230.54||230.54||230.54|8
1758740790000|2025-09-24 19:06:30||230.59||230.59||230.59||230.54|0
1758740810000|2025-09-24 19:06:50||230.54||230.59||230.59||230.54|0
1758740820000|2025-09-24 19:07:00|||||||||1
1758740830000|2025-09-24 19:07:10||230.54||230.54||230.54||230.54|0
1758740850000|2025-09-24 19:07:30||230.59||230.59||230.59||230.59|0
1758740860000|2025-09-24 19:07:40||230.54||230.54||230.54||230.54|0
1758740890000|2025-09-24 19:08:10||230.59||230.54||230.59||230.54|0
1758740970000|2025-09-24 19:09:30|||||||||1
1758740990000|2025-09-24 19:09:50|230.62||230.62||230.67||230.62||0
1758741000000|2025-09-24 19:10:00|230.67||230.67||230.67||230.67||1
1758741010000|2025-09-24 19:10:10||230.59||230.54||230.59||230.54|0
1758741020000|2025-09-24 19:10:20||230.59||230.54||230.59||230.54|0
1758741070000|2025-09-24 19:11:10||230.59||230.59||230.59||230.59|0
1758741150000|2025-09-24 19:12:30|||||||||1
1758741210000|2025-09-24 19:13:30||230.54||230.54||230.54||230.54|0
1758741230000|2025-09-24 19:13:50|230.62||230.67||230.67||230.62||0
1758741240000|2025-09-24 19:14:00|230.62||230.62||230.62||230.62||0
1758741280000|2025-09-24 19:14:40|230.67||230.67||230.67||230.67||1
1758741350000|2025-09-24 19:15:50|230.62||230.62||230.62||230.62||0
1758741360000|2025-09-24 19:16:00|230.67||230.67||230.67||230.67||0
1758741370000|2025-09-24 19:16:10|230.62||230.67||230.67||230.62||2
1758741390000|2025-09-24 19:16:30|230.62||230.67||230.67||230.62||1
1758741450000|2025-09-24 19:17:30||230.59||230.54||230.59||230.54|0
1758741540000|2025-09-24 19:19:00||230.59||230.59||230.59||230.59|0
1758741630000|2025-09-24 19:20:30|||||||||1
1758741750000|2025-09-24 19:22:30||230.54||230.54||230.54||230.54|0
1758741770000|2025-09-24 19:22:50||230.59||230.59||230.59||230.59|0
1758741800000|2025-09-24 19:23:20|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|107
1758741820000|2025-09-24 19:23:40||230.54||230.54||230.54||230.54|0
1758741900000|2025-09-24 19:25:00||230.59||230.59||230.59||230.59|0
1758741910000|2025-09-24 19:25:10||230.54||230.54||230.54||230.54|0
1758741990000|2025-09-24 19:26:30||230.59||230.59||230.59||230.59|0
1758742020000|2025-09-24 19:27:00|||||||||1
1758742030000|2025-09-24 19:27:10|230.72||230.72||230.72||230.72||9
1758742040000|2025-09-24 19:27:20|230.67||230.67||230.67||230.67||0
1758742060000|2025-09-24 19:27:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|16
1758742150000|2025-09-24 19:29:10|230.77||230.72||230.77||230.72||39
1758742190000|2025-09-24 19:29:50|||||||||3
1758742200000|2025-09-24 19:30:00|||||||||1
1758742240000|2025-09-24 19:30:40|||||||||1
1758742260000|2025-09-24 19:31:00|||||||||1
1758742280000|2025-09-24 19:31:20||230.59||230.59||230.59||230.59|1
1758742340000|2025-09-24 19:32:20|230.67||230.67||230.67||230.67||0
1758742430000|2025-09-24 19:33:50|230.72||230.67||230.72||230.67||5
1758742530000|2025-09-24 19:35:30||230.54||230.54||230.54||230.54|0
1758742610000|2025-09-24 19:36:50|230.62||230.62||230.62||230.62||0
1758742700000|2025-09-24 19:38:20|230.67||230.67||230.67||230.67||39
1758742730000|2025-09-24 19:38:50|230.62||230.62||230.62||230.62||0
1758742770000|2025-09-24 19:39:30|230.67||230.67||230.67||230.67||5
1758742780000|2025-09-24 19:39:40||230.59||230.59||230.59||230.59|0
1758742790000|2025-09-24 19:39:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|21
1758742910000|2025-09-24 19:41:50||230.59||230.59||230.59||230.59|0
1758743000000|2025-09-24 19:43:20|230.67||230.67||230.67||230.67||0
1758743030000|2025-09-24 19:43:50|||||||||1
1758743100000|2025-09-24 19:45:00||230.54||230.54||230.54||230.54|22
1758743120000|2025-09-24 19:45:20|230.62||230.62||230.62||230.62||1
1758743130000|2025-09-24 19:45:30|230.67||230.62||230.67||230.62||0
1758743140000|2025-09-24 19:45:40|230.67||230.67||230.67||230.67||0
1758743150000|2025-09-24 19:45:50|230.62||230.67||230.67||230.62||0
1758743190000|2025-09-24 19:46:30||230.59||230.59||230.59||230.59|0
1758743200000|2025-09-24 19:46:40|||||||||1
1758743220000|2025-09-24 19:47:00|||||||||2
1758743230000|2025-09-24 19:47:10|230.72||230.72||230.72||230.72||2
1758743280000|2025-09-24 19:48:00||230.64||230.64||230.64||230.64|0
1758743360000|2025-09-24 19:49:20||230.59||230.64||230.64||230.59|0
1758743400000|2025-09-24 19:50:00|230.77||230.77||230.77||230.77||7
1758743410000|2025-09-24 19:50:10|230.72||230.77||230.77||230.72||0
1758743420000|2025-09-24 19:50:20|230.72||230.77||230.77||230.72||0
1758743430000|2025-09-24 19:50:30|||||||||6
1758743480000|2025-09-24 19:51:20|||||||||5
1758743490000|2025-09-24 19:51:30|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.69|0
1758743540000|2025-09-24 19:52:20|230.77||230.82||230.82||230.77||6
1758743550000|2025-09-24 19:52:30|230.77||230.82||230.82||230.77||0
1758743560000|2025-09-24 19:52:40|230.77||230.82||230.82||230.77||0
1758743580000|2025-09-24 19:53:00|||||||||1
1758743600000|2025-09-24 19:53:20|||||||||5
1758743630000|2025-09-24 19:53:50||230.74||230.74||230.74||230.74|0
1758743640000|2025-09-24 19:54:00||230.69||230.69||230.69||230.69|16
1758743690000|2025-09-24 19:54:50|230.77||230.82||230.82||230.77||0
1758743700000|2025-09-24 19:55:00|230.77||230.77||230.82||230.77||0
1758743710000|2025-09-24 19:55:10|230.82|230.64|230.77|230.64|230.82|230.64|230.77|230.64|33
1758743720000|2025-09-24 19:55:20|230.72||230.72||230.72||230.72||48
1758743740000|2025-09-24 19:55:40|230.77|230.59|230.72|230.59|230.77|230.59|230.72|230.59|20
1758743750000|2025-09-24 19:55:50|230.77|230.64|230.72|230.64|230.77|230.64|230.72|230.59|33
1758743760000|2025-09-24 19:56:00|||||||||9
1758743780000|2025-09-24 19:56:20|||||||||3
1758743790000|2025-09-24 19:56:30||230.59||230.59||230.59||230.59|1
1758743820000|2025-09-24 19:57:00|||||||||1
1758743830000|2025-09-24 19:57:10|||||||||1
1758743840000|2025-09-24 19:57:20||230.64||230.64||230.64||230.59|6
1758743860000|2025-09-24 19:57:40|230.77||230.77||230.77||230.77||9
1758743880000|2025-09-24 19:58:00||230.69||230.69||230.69||230.69|2
1758743890000|2025-09-24 19:58:10|||||||||1
1758743900000|2025-09-24 19:58:20|||||||||6
1758743920000|2025-09-24 19:58:40||230.64||230.64||230.64||230.64|1
1758743930000|2025-09-24 19:58:50|||||||||2
1758743940000|2025-09-24 19:59:00|||||||||4
1758743950000|2025-09-24 19:59:10|230.82|230.69|230.82|230.74|230.82|230.74|230.82|230.69|8
1758743960000|2025-09-24 19:59:20|230.87||230.87||230.87||230.87||5
1758743970000|2025-09-24 19:59:30|230.82|230.69|230.82|230.69|230.87|230.74|230.82|230.69|15
1758743980000|2025-09-24 19:59:40|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|0
1758743990000|2025-09-24 19:59:50|||||||||6
1758780100000|2025-09-25 06:01:40|231.02|230.94|231.12|230.99|231.12|230.99|231.02|230.94|1
1758780150000|2025-09-25 06:02:30||231.04||231.04||231.04||231.04|8
1758780200000|2025-09-25 06:03:20||230.99||231.04||231.04||230.99|7
1758780240000|2025-09-25 06:04:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|11
1758780310000|2025-09-25 06:05:10|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|16
1758780320000|2025-09-25 06:05:20|||||||||1
1758780330000|2025-09-25 06:05:30|231.22||231.22||231.22||231.22||0
1758780360000|2025-09-25 06:06:00||231.14||231.14||231.14||231.14|0
1758780370000|2025-09-25 06:06:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|2
1758780450000|2025-09-25 06:07:30|||||||||1
1758780490000|2025-09-25 06:08:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|1
1758780500000|2025-09-25 06:08:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|3
1758780510000|2025-09-25 06:08:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|8
1758780560000|2025-09-25 06:09:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|4
1758780570000|2025-09-25 06:09:30|231.32||231.32||231.32||231.32||0
1758780580000|2025-09-25 06:09:40|231.27||231.27||231.32||231.27||0
1758780610000|2025-09-25 06:10:10|231.32||231.32||231.32||231.32||0
1758780620000|2025-09-25 06:10:20|231.27||231.32||231.32||231.27||0
1758780660000|2025-09-25 06:11:00|231.27|231.14|231.22|231.14|231.27|231.19|231.22|231.14|5
1758780670000|2025-09-25 06:11:10|231.27|231.19|231.32|231.14|231.32|231.19|231.27|231.14|2
1758780680000|2025-09-25 06:11:20|231.27||231.27||231.27||231.27||0
1758780720000|2025-09-25 06:12:00||231.19||231.19||231.19||231.19|0
1758780730000|2025-09-25 06:12:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|1
1758780750000|2025-09-25 06:12:30||231.09||231.09||231.09||231.09|2
1758780760000|2025-09-25 06:12:40|231.17||231.17||231.17||231.17||0
1758780770000|2025-09-25 06:12:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|0
1758780800000|2025-09-25 06:13:20|231.17||231.17||231.17||231.17||3
1758780810000|2025-09-25 06:13:30|231.12||231.17||231.17||231.12||0
1758780840000|2025-09-25 06:14:00||231.09||231.09||231.09||231.09|9
1758780850000|2025-09-25 06:14:10||231.04||231.04||231.04||231.04|2
1758780860000|2025-09-25 06:14:20|231.12|230.99|231.12|230.99|231.17|230.99|231.12|230.99|0
1758780900000|2025-09-25 06:15:00||231.04||231.04||231.04||231.04|0
1758780910000|2025-09-25 06:15:10||230.99||230.99||230.99||230.99|1
1758780920000|2025-09-25 06:15:20|231.07|230.94|231.07|230.94|231.07|230.94|231.07|230.94|0
1758780930000|2025-09-25 06:15:30|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|0
1758780960000|2025-09-25 06:16:00||230.94||230.94||230.94||230.94|0
1758780970000|2025-09-25 06:16:10|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|10
1758780990000|2025-09-25 06:16:30||230.89||230.89||230.89||230.89|0
1758781000000|2025-09-25 06:16:40|231.02||231.02||231.02||231.02||1
1758781010000|2025-09-25 06:16:50|231.07|230.94|231.02|230.89|231.07|230.94|231.02|230.89|0
1758781020000|2025-09-25 06:17:00|230.87|230.69|230.87|230.79|230.87|230.79|230.87|230.69|429
1758781030000|2025-09-25 06:17:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|5
1758781050000|2025-09-25 06:17:30|||||||||50
1758781110000|2025-09-25 06:18:30|||||||||1
1758781140000|2025-09-25 06:19:00|230.92|230.79|230.87|230.74|230.92|230.79|230.87|230.74|67
1758781150000|2025-09-25 06:19:10|230.92|230.79|230.92|230.79|230.92|230.79|230.87|230.74|3
1758781160000|2025-09-25 06:19:20|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|0
1758781180000|2025-09-25 06:19:40|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|0
1758781200000|2025-09-25 06:20:00|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|1
1758781250000|2025-09-25 06:20:50|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|2
1758781260000|2025-09-25 06:21:00|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|3
1758781270000|2025-09-25 06:21:10|230.87||230.92||230.92||230.87||0
1758781320000|2025-09-25 06:22:00|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|5
1758781340000|2025-09-25 06:22:20||230.74||230.74||230.74||230.74|1
1758781380000|2025-09-25 06:23:00||230.79||230.74||230.79||230.74|1
1758781410000|2025-09-25 06:23:30||230.79||230.74||230.79||230.74|0
1758781430000|2025-09-25 06:23:50||230.79||230.79||230.79||230.79|0
1758781440000|2025-09-25 06:24:00|230.92||230.92||230.92||230.92||1
1758781460000|2025-09-25 06:24:20|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|0
1758781470000|2025-09-25 06:24:30|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|0
1758781500000|2025-09-25 06:25:00|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|0
1758781510000|2025-09-25 06:25:10|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|2
1758781550000|2025-09-25 06:25:50|230.87||230.87||230.87||230.87||0
1758781560000|2025-09-25 06:26:00|230.92||230.92||230.92||230.87||0
1758781610000|2025-09-25 06:26:50||230.84||230.84||230.84||230.84|0
1758781620000|2025-09-25 06:27:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|2
1758781640000|2025-09-25 06:27:20||230.84||230.84||230.84||230.84|2
1758781660000|2025-09-25 06:27:40|230.92||230.92||230.92||230.92||0
1758781670000|2025-09-25 06:27:50|230.97||230.97||230.97||230.97||0
1758781740000|2025-09-25 06:29:00|230.92|230.89|230.92|230.79|230.92|230.89|230.92|230.79|5
1758781800000|2025-09-25 06:30:00|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.74|2
1758781820000|2025-09-25 06:30:20|230.92|230.74|230.92|230.79|230.92|230.79|230.92|230.74|6
1758781840000|2025-09-25 06:30:40|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|0
1758781920000|2025-09-25 06:32:00|231.02|230.89|230.92|230.84|231.02|230.89|230.92|230.79|17
1758781930000|2025-09-25 06:32:10|230.97|230.79|230.97|230.84|230.97|230.84|230.97|230.79|1
1758781940000|2025-09-25 06:32:20|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|0
1758781950000|2025-09-25 06:32:30|230.87||230.87||230.87||230.87||0
1758781970000|2025-09-25 06:32:50||230.74||230.74||230.74||230.74|0
1758781980000|2025-09-25 06:33:00|230.82|230.79|230.82|230.74|230.82|230.79|230.82|230.74|1
1758782000000|2025-09-25 06:33:20|230.87||230.87||230.87||230.87||1
1758782040000|2025-09-25 06:34:00||230.79||230.74||230.79||230.74|1
1758782070000|2025-09-25 06:34:30|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|0
1758782110000|2025-09-25 06:35:10|230.87|230.74|230.82|230.74|230.87|230.74|230.82|230.74|1
1758782120000|2025-09-25 06:35:20|230.87||230.87||230.87||230.87||8
1758782150000|2025-09-25 06:35:50|230.82|230.64|230.77|230.64|230.82|230.64|230.77|230.64|7
1758782160000|2025-09-25 06:36:00||230.69||230.64||230.69||230.64|1
1758782170000|2025-09-25 06:36:10|||||||||2
1758782210000|2025-09-25 06:36:50|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|0
1758782220000|2025-09-25 06:37:00||230.64||230.59||230.64||230.59|1
1758782250000|2025-09-25 06:37:30|230.67|230.64|230.67|230.54|230.67|230.64|230.67|230.54|1
1758782270000|2025-09-25 06:37:50||230.59||230.59||230.59||230.59|0
1758782280000|2025-09-25 06:38:00||230.54||230.54||230.59||230.54|4
1758782290000|2025-09-25 06:38:10|230.62|230.49|230.62|230.49|230.62|230.54|230.62|230.49|2
1758782300000|2025-09-25 06:38:20|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|102
1758782310000|2025-09-25 06:38:30|230.52|230.39|230.52|230.39|230.52|230.39|230.52|230.39|0
1758782320000|2025-09-25 06:38:40|230.57|230.44|230.57|230.44|230.57|230.44|230.57|230.44|0
1758782330000|2025-09-25 06:38:50|230.47|230.34|230.47|230.39|230.47|230.39|230.47|230.34|52
1758782340000|2025-09-25 06:39:00||230.34||230.39||230.39||230.34|5
1758782350000|2025-09-25 06:39:10|230.52||230.52||230.52||230.52||1
1758782400000|2025-09-25 06:40:00|230.47|230.34|230.47|230.34|230.47|230.34|230.47|230.34|7
1758782410000|2025-09-25 06:40:10|230.42|230.29|230.37|230.29|230.42|230.29|230.37|230.29|32
1758782420000|2025-09-25 06:40:20|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|5
1758782440000|2025-09-25 06:40:40|230.27|230.14|230.22|230.09|230.27|230.19|230.22|230.09|1
1758782450000|2025-09-25 06:40:50|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|0
1758782460000|2025-09-25 06:41:00|230.17|230.04|230.22|230.09|230.22|230.09|230.17|230.04|55
1758782470000|2025-09-25 06:41:10|230.17||230.17||230.17||230.17||0
1758782480000|2025-09-25 06:41:20|230.22||230.17||230.22||230.17||3
1758782490000|2025-09-25 06:41:30|230.22||230.22||230.22||230.22||0
1758782510000|2025-09-25 06:41:50|230.17||230.22||230.22||230.17||1
1758782520000|2025-09-25 06:42:00|230.17||230.22||230.22||230.17||0
1758782530000|2025-09-25 06:42:10|230.27|230.14|230.22|230.14|230.27|230.14|230.22|230.14|0
1758782540000|2025-09-25 06:42:20|230.27||230.27||230.27||230.27||0
1758782550000|2025-09-25 06:42:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|6
1758782560000|2025-09-25 06:42:40|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|44
1758782570000|2025-09-25 06:42:50|230.17|230.09|230.12|229.99|230.17|230.09|230.12|229.99|46
1758782580000|2025-09-25 06:43:00|230.07|230.04|230.17|230.09|230.17|230.09|230.07|230.04|2
1758782590000|2025-09-25 06:43:10||230.04||230.04||230.04||230.04|0
1758782600000|2025-09-25 06:43:20||230.09||230.09||230.09||230.09|16
1758782610000|2025-09-25 06:43:30||230.04||230.04||230.04||230.04|0
1758782640000|2025-09-25 06:44:00|230.12|230.09|230.12|229.99|230.12|230.09|230.12|229.99|6
1758782670000|2025-09-25 06:44:30|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758782700000|2025-09-25 06:45:00||230.09||230.09||230.09||230.09|1
1758782710000|2025-09-25 06:45:10|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|20
1758782820000|2025-09-25 06:47:00|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|5
1758782830000|2025-09-25 06:47:10|230.22|230.09|230.22|230.14|230.22|230.14|230.17|230.09|19
1758782840000|2025-09-25 06:47:20|230.27||230.27||230.27||230.27||1
1758782890000|2025-09-25 06:48:10|230.32|230.19|230.32|230.19|230.32|230.19|230.32|230.19|0
1758782900000|2025-09-25 06:48:20|||||||||1
1758782940000|2025-09-25 06:49:00|230.37|230.24|230.37|230.24|230.37|230.24|230.37|230.24|0
1758782960000|2025-09-25 06:49:20|230.42|230.19|230.32|230.19|230.42|230.19|230.32|230.19|76
1758782970000|2025-09-25 06:49:30|230.27|230.14|230.32|230.19|230.32|230.19|230.27|230.14|7
1758782980000|2025-09-25 06:49:40|230.27|230.14|230.32|230.24|230.32|230.24|230.27|230.14|10
1758783000000|2025-09-25 06:50:00|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|11
1758783010000|2025-09-25 06:50:10||230.24||230.24||230.24||230.24|2
1758783040000|2025-09-25 06:50:40|230.32||230.37||230.37||230.32||4
1758783050000|2025-09-25 06:50:50|230.32|230.29|230.37|230.29|230.42|230.29|230.32|230.29|18
1758783060000|2025-09-25 06:51:00||230.24||230.24||230.24||230.24|1
1758783070000|2025-09-25 06:51:10||230.29||230.29||230.29||230.29|0
1758783080000|2025-09-25 06:51:20|230.42||230.42||230.42||230.42||1
1758783120000|2025-09-25 06:52:00|230.47|230.34|230.47|230.34|230.47|230.34|230.47|230.34|1
1758783150000|2025-09-25 06:52:30|230.42||230.47||230.47||230.42||3
1758783160000|2025-09-25 06:52:40|230.42||230.42||230.42||230.42||0
1758783170000|2025-09-25 06:52:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|3
1758783180000|2025-09-25 06:53:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|0
1758783190000|2025-09-25 06:53:10|||||||||25
1758783200000|2025-09-25 06:53:20||230.29||230.29||230.29||230.29|1
1758783250000|2025-09-25 06:54:10|230.37||230.42||230.42||230.37||0
1758783260000|2025-09-25 06:54:20|230.37||230.42||230.42||230.37||1
1758783270000|2025-09-25 06:54:30|230.37||230.42||230.42||230.37||1
1758783280000|2025-09-25 06:54:40|230.37|230.34|230.37|230.29|230.37|230.34|230.37|230.29|12
1758783300000|2025-09-25 06:55:00||230.24||230.24||230.24||230.24|4
1758783320000|2025-09-25 06:55:20|230.32||230.37||230.37||230.32||1
1758783340000|2025-09-25 06:55:40|230.32||230.37||230.37||230.32||0
1758783420000|2025-09-25 06:57:00|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|1
1758783430000|2025-09-25 06:57:10|230.37||230.37||230.37||230.37||2
1758783440000|2025-09-25 06:57:20|230.32|230.19|230.32|230.19|230.32|230.19|230.32|230.19|2
1758783480000|2025-09-25 06:58:00|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|2
1758783520000|2025-09-25 06:58:40|230.22||230.27||230.27||230.22||4
1758783540000|2025-09-25 06:59:00|230.32|230.19|230.37|230.24|230.37|230.24|230.32|230.19|3
1758783550000|2025-09-25 06:59:10|230.32|230.19|230.32|230.19|230.32|230.19|230.32|230.19|1
1758783570000|2025-09-25 06:59:30|230.37|230.24|230.37|230.24|230.37|230.24|230.37|230.24|0
1758783580000|2025-09-25 06:59:40|230.32|230.19|230.32|230.19|230.32|230.19|230.27|230.19|6
1758783590000|2025-09-25 06:59:50|230.27|230.14|230.32|230.19|230.32|230.19|230.22|230.14|220
1758783600000|2025-09-25 07:00:00|230.27|230.14|230.32|230.24|230.37|230.29|230.22|230.14|127
1758783610000|2025-09-25 07:00:10|230.22|230.09|230.37|230.29|230.37|230.29|230.17|230.09|90
1758783620000|2025-09-25 07:00:20|230.32|230.24|230.32|230.19|230.37|230.24|230.32|230.19|91
1758783630000|2025-09-25 07:00:30|230.27|230.14|230.32|230.19|230.37|230.29|230.27|230.14|97
1758783640000|2025-09-25 07:00:40|230.27|230.24|230.37|230.24|230.37|230.24|230.22|230.14|36
1758783650000|2025-09-25 07:00:50|230.32|230.29|230.37|230.29|230.42|230.29|230.32|230.24|87
1758783660000|2025-09-25 07:01:00|230.42|230.24|230.57|230.49|230.57|230.49|230.32|230.24|344
1758783670000|2025-09-25 07:01:10|230.62|230.54|230.62|230.54|230.67|230.54|230.57|230.49|62
1758783680000|2025-09-25 07:01:20|230.57|230.49|230.52|230.44|230.62|230.54|230.52|230.44|165
1758783690000|2025-09-25 07:01:30|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.34|70
1758783700000|2025-09-25 07:01:40|230.52|230.44|230.37|230.29|230.52|230.44|230.37|230.29|21
1758783710000|2025-09-25 07:01:50|230.27|230.24|230.27|230.19|230.32|230.29|230.27|230.19|286
1758783720000|2025-09-25 07:02:00|230.22|230.14|230.27|230.19|230.32|230.19|230.22|230.14|27
1758783730000|2025-09-25 07:02:10|230.32|230.24|230.37|230.29|230.42|230.34|230.32|230.24|31
1758783740000|2025-09-25 07:02:20|230.42|230.34|230.32|230.24|230.42|230.34|230.32|230.19|238
1758783750000|2025-09-25 07:02:30|230.37|230.19|230.32|230.24|230.37|230.29|230.32|230.19|11
1758783760000|2025-09-25 07:02:40|230.37|230.19|230.27|230.14|230.37|230.19|230.22|230.14|300
1758783770000|2025-09-25 07:02:50|230.22|230.19|230.32|230.19|230.32|230.24|230.22|230.19|124
1758783780000|2025-09-25 07:03:00|230.27|230.14|230.32|230.19|230.32|230.19|230.22|230.14|50
1758783790000|2025-09-25 07:03:10|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.19|1
1758783800000|2025-09-25 07:03:20|230.37|230.29|230.47|230.39|230.52|230.39|230.37|230.29|59
1758783810000|2025-09-25 07:03:30|230.42|230.34|230.27|230.19|230.42|230.34|230.27|230.19|4
1758783820000|2025-09-25 07:03:40|230.22|230.14|230.17|230.09|230.27|230.19|230.12|230.04|9
1758783830000|2025-09-25 07:03:50|230.22|230.14|230.12|230.04|230.22|230.14|230.12|229.99|14
1758783840000|2025-09-25 07:04:00|230.17|229.99|230.07|229.99|230.17|230.04|230.07|229.99|27
1758783850000|2025-09-25 07:04:10|230.02|229.94|229.97|229.89|230.02|229.94|229.92|229.84|39
1758783860000|2025-09-25 07:04:20|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|22
1758783870000|2025-09-25 07:04:30|229.92|229.74|229.87|229.79|229.92|229.84|229.82|229.69|50
1758783880000|2025-09-25 07:04:40|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|13
1758783890000|2025-09-25 07:04:50|229.97|229.79|229.92|229.84|230.02|229.94|229.92|229.79|39
1758783900000|2025-09-25 07:05:00|229.97|229.79|229.92|229.84|229.97|229.84|229.87|229.79|24
1758783910000|2025-09-25 07:05:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|116
1758783920000|2025-09-25 07:05:20|229.92|229.84|229.82|229.74|229.92|229.89|229.82|229.74|40
1758783930000|2025-09-25 07:05:30|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|359
1758783940000|2025-09-25 07:05:40|229.87|229.74|229.92|229.79|229.92|229.79|229.87|229.74|21
1758783950000|2025-09-25 07:05:50|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|13
1758783960000|2025-09-25 07:06:00|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|4
1758783970000|2025-09-25 07:06:10|230.02|229.84|230.07|229.99|230.07|229.99|229.97|229.84|35
1758783980000|2025-09-25 07:06:20|230.12|230.04|230.12|229.99|230.22|230.14|230.07|229.99|19
1758783990000|2025-09-25 07:06:30|230.17|230.04|230.22|230.14|230.22|230.14|230.12|229.99|0
1758784000000|2025-09-25 07:06:40|230.17|230.09|230.07|229.99|230.17|230.14|230.07|229.99|9
1758784010000|2025-09-25 07:06:50|230.12|230.04|230.12|230.04|230.17|230.09|230.12|229.99|0
1758784020000|2025-09-25 07:07:00|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|0
1758784030000|2025-09-25 07:07:10|230.07|229.99|229.97|229.89|230.12|230.04|229.97|229.89|27
1758784040000|2025-09-25 07:07:20|229.92|229.84|229.87|229.74|229.92|229.84|229.82|229.74|14
1758784050000|2025-09-25 07:07:30|229.82|229.79|229.87|229.79|229.92|229.84|229.82|229.74|10
1758784060000|2025-09-25 07:07:40|229.92|229.74|229.77|229.69|229.92|229.84|229.77|229.69|1
1758784070000|2025-09-25 07:07:50|229.82|229.64|229.72|229.64|229.82|229.64|229.72|229.59|3
1758784080000|2025-09-25 07:08:00|229.67|229.59|229.77|229.69|229.77|229.69|229.67|229.54|15
1758784090000|2025-09-25 07:08:10|229.82|229.74|229.77|229.64|229.82|229.74|229.72|229.64|17
1758784100000|2025-09-25 07:08:20|229.72|229.59|229.72|229.59|229.72|229.64|229.67|229.59|4
1758784110000|2025-09-25 07:08:30|229.77|229.64|229.72|229.59|229.77|229.69|229.67|229.59|260
1758784120000|2025-09-25 07:08:40|229.77|229.64|229.72|229.64|229.77|229.69|229.72|229.59|9
1758784130000|2025-09-25 07:08:50|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|4
1758784140000|2025-09-25 07:09:00|229.67|229.54|229.67|229.59|229.72|229.59|229.62|229.54|12
1758784150000|2025-09-25 07:09:10|229.72|229.64|229.62|229.54|229.77|229.69|229.62|229.54|270
1758784160000|2025-09-25 07:09:20||229.49||229.49||229.54||229.49|88
1758784170000|2025-09-25 07:09:30|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.49|8
1758784180000|2025-09-25 07:09:40|229.62|229.49|229.47|229.39|229.62|229.54|229.47|229.39|269
1758784190000|2025-09-25 07:09:50|229.52||229.47||229.52||229.47||8
1758784200000|2025-09-25 07:10:00|229.52|229.44|229.62|229.54|229.67|229.54|229.47|229.39|111
1758784210000|2025-09-25 07:10:10|229.67|229.49|229.62|229.49|229.67|229.54|229.57|229.49|16
1758784220000|2025-09-25 07:10:20|229.67|229.54|229.67|229.59|229.72|229.64|229.67|229.54|7
1758784230000|2025-09-25 07:10:30|229.72|229.64|229.82|229.74|229.82|229.74|229.72|229.64|7
1758784240000|2025-09-25 07:10:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|119
1758784250000|2025-09-25 07:10:50|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|30
1758784260000|2025-09-25 07:11:00|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|43
1758784270000|2025-09-25 07:11:10|229.47|229.39|229.47|229.39|229.47|229.44|229.47|229.39|29
1758784280000|2025-09-25 07:11:20|229.52|229.44|229.37|229.24|229.52|229.44|229.37|229.24|277
1758784290000|2025-09-25 07:11:30|229.32|229.29|229.32|229.24|229.32|229.29|229.32|229.24|10
1758784300000|2025-09-25 07:11:40|229.27|229.19|229.12|228.99|229.37|229.29|229.12|228.99|501
1758784310000|2025-09-25 07:11:50|229.07|228.89|229.12|228.99|229.12|229.04|228.97|228.89|359
1758784320000|2025-09-25 07:12:00|229.07|228.94|229.02|228.94|229.07|228.99|229.02|228.89|262
1758784330000|2025-09-25 07:12:10|228.97|228.84|228.87|228.79|228.97|228.84|228.82|228.74|316
1758784340000|2025-09-25 07:12:20|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|178
1758784350000|2025-09-25 07:12:30|228.72|228.64|228.87|228.74|228.87|228.79|228.67|228.59|210
1758784360000|2025-09-25 07:12:40|228.82|228.69|228.82|228.74|228.87|228.79|228.77|228.69|14
1758784370000|2025-09-25 07:12:50|228.87|228.69|228.97|228.84|228.97|228.89|228.82|228.69|54
1758784380000|2025-09-25 07:13:00|228.92|228.89|229.07|228.99|229.07|228.99|228.92|228.84|199
1758784390000|2025-09-25 07:13:10|229.17|229.04|229.12|229.04|229.17|229.09|229.12|229.04|20
1758784400000|2025-09-25 07:13:20|229.17|229.09|229.07|228.99|229.17|229.09|229.07|228.99|18
1758784410000|2025-09-25 07:13:30|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|36
1758784420000|2025-09-25 07:13:40|229.07|228.89|229.02|228.94|229.07|228.99|228.97|228.89|25
1758784430000|2025-09-25 07:13:50|228.97|228.89|229.02|228.94|229.07|228.99|228.97|228.89|1
1758784440000|2025-09-25 07:14:00|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|20
1758784450000|2025-09-25 07:14:10|228.92|228.79|228.97|228.84|228.97|228.84|228.87|228.79|10
1758784460000|2025-09-25 07:14:20|228.92|228.79|228.97|228.89|228.97|228.89|228.92|228.79|0
1758784470000|2025-09-25 07:14:30|229.02|228.94|229.07|228.94|229.07|228.99|228.97|228.89|29
1758784480000|2025-09-25 07:14:40|229.02|228.89|229.02|228.89|229.07|228.94|229.02|228.89|13
1758784490000|2025-09-25 07:14:50|229.07|228.94|229.12|228.99|229.17|229.04|229.07|228.89|12
1758784500000|2025-09-25 07:15:00|229.17|229.04|229.17|229.09|229.22|229.09|229.12|228.99|46
1758784510000|2025-09-25 07:15:10|229.12|229.04|229.17|229.09|229.22|229.14|229.12|228.99|122
1758784520000|2025-09-25 07:15:20|229.12|229.04|229.17|229.04|229.17|229.09|229.07|228.99|26
1758784530000|2025-09-25 07:15:30|229.12|229.09|229.17|229.09|229.32|229.24|229.12|229.04|53
1758784540000|2025-09-25 07:15:40|229.12|229.04|229.12|228.99|229.12|229.09|229.12|228.99|71
1758784550000|2025-09-25 07:15:50|229.02|228.94|229.02|228.89|229.02|228.94|228.92|228.84|86
1758784560000|2025-09-25 07:16:00||228.94||228.94||228.94||228.89|71
1758784570000|2025-09-25 07:16:10|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.84|62
1758784580000|2025-09-25 07:16:20|228.92|228.84|229.02|228.94|229.02|228.94|228.92|228.84|14
1758784590000|2025-09-25 07:16:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|48
1758784600000|2025-09-25 07:16:40|229.12|229.04|228.97|228.89|229.12|229.04|228.97|228.89|91
1758784610000|2025-09-25 07:16:50|229.02|228.84|229.07|228.94|229.07|228.94|228.97|228.84|89
1758784620000|2025-09-25 07:17:00|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.94|20
1758784630000|2025-09-25 07:17:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|26
1758784640000|2025-09-25 07:17:20|229.17|229.09|229.22|229.14|229.27|229.19|229.17|229.09|70
1758784650000|2025-09-25 07:17:30|229.27|229.09|229.32|229.24|229.32|229.24|229.22|229.09|6
1758784660000|2025-09-25 07:17:40|229.37|229.19|229.37|229.29|229.42|229.34|229.37|229.19|43
1758784670000|2025-09-25 07:17:50|229.42|229.24|229.42|229.29|229.42|229.29|229.32|229.19|12
1758784680000|2025-09-25 07:18:00|229.37|229.24|229.42|229.29|229.42|229.34|229.32|229.24|257
1758784690000|2025-09-25 07:18:10|229.37|229.24|229.22|229.14|229.37|229.29|229.22|229.14|9
1758784700000|2025-09-25 07:18:20|229.27|229.19|229.27|229.14|229.32|229.19|229.22|229.14|2
1758784710000|2025-09-25 07:18:30|229.32|229.19|229.27|229.19|229.37|229.24|229.27|229.19|12
1758784720000|2025-09-25 07:18:40|229.22|229.14|229.17|229.09|229.27|229.14|229.17|229.09|11
1758784730000|2025-09-25 07:18:50|229.12|229.04|229.22|229.09|229.22|229.09|229.12|229.04|2
1758784740000|2025-09-25 07:19:00|229.17|229.14|229.22|229.14|229.27|229.14|229.17|229.09|1
1758784750000|2025-09-25 07:19:10|229.27|229.09|229.22|229.14|229.27|229.14|229.17|229.09|34
1758784760000|2025-09-25 07:19:20|229.27|229.09|229.27|229.19|229.27|229.19|229.27|229.09|23
1758784770000|2025-09-25 07:19:30|229.32|229.24|229.27|229.14|229.32|229.24|229.27|229.14|102
1758784780000|2025-09-25 07:19:40|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|2
1758784790000|2025-09-25 07:19:50|229.22|229.19|229.27|229.19|229.27|229.19|229.22|229.14|4
1758784800000|2025-09-25 07:20:00|229.37|229.24|229.37|229.29|229.37|229.29|229.32|229.24|29
1758784810000|2025-09-25 07:20:10|229.32|229.19|229.27|229.19|229.32|229.24|229.22|229.14|58
1758784820000|2025-09-25 07:20:20|229.22|229.14|229.22|229.09|229.27|229.19|229.22|229.09|4
1758784830000|2025-09-25 07:20:30|229.17|229.04|229.17|229.09|229.22|229.09|229.12|229.04|1
1758784840000|2025-09-25 07:20:40|229.22|229.04|229.17|229.09|229.22|229.14|229.17|229.04|2
1758784850000|2025-09-25 07:20:50|229.22|229.04|229.27|229.19|229.27|229.19|229.22|229.04|5
1758784860000|2025-09-25 07:21:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1758784870000|2025-09-25 07:21:10|229.27|229.19|229.27|229.19|229.27|229.24|229.27|229.19|2
1758784880000|2025-09-25 07:21:20|229.32|229.14|229.32|229.24|229.32|229.24|229.27|229.14|5
1758784890000|2025-09-25 07:21:30|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|16
1758784900000|2025-09-25 07:21:40|229.37|229.34|229.52|229.44|229.57|229.44|229.37|229.34|136
1758784910000|2025-09-25 07:21:50|229.57|229.39|229.57|229.44|229.57|229.44|229.47|229.39|5
1758784920000|2025-09-25 07:22:00|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|8
1758784930000|2025-09-25 07:22:10|229.52|229.49|229.47|229.34|229.57|229.49|229.42|229.34|5
1758784940000|2025-09-25 07:22:20|229.42|229.39|229.52|229.39|229.52|229.39|229.42|229.39|4
1758784950000|2025-09-25 07:22:30|229.57|229.44|229.57|229.49|229.57|229.49|229.57|229.39|2
1758784960000|2025-09-25 07:22:40||229.44||229.49||229.49||229.44|3
1758784970000|2025-09-25 07:22:50|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|20
1758784980000|2025-09-25 07:23:00|229.62|229.49|229.62|229.49|229.62|229.54|229.62|229.44|17
1758784990000|2025-09-25 07:23:10|229.57|229.44|229.57|229.49|229.57|229.49|229.52|229.44|1
1758785000000|2025-09-25 07:23:20|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.49|4
1758785010000|2025-09-25 07:23:30|229.72|229.59|229.72|229.59|229.72|229.64|229.67|229.54|21
1758785020000|2025-09-25 07:23:40|229.67|229.64|229.77|229.64|229.77|229.69|229.67|229.59|2
1758785030000|2025-09-25 07:23:50|229.72|229.69|229.82|229.69|229.82|229.74|229.72|229.69|132
1758785040000|2025-09-25 07:24:00|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|222
1758785050000|2025-09-25 07:24:10|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|76
1758785060000|2025-09-25 07:24:20|229.67|229.64|229.62|229.49|229.72|229.64|229.62|229.49|61
1758785070000|2025-09-25 07:24:30|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|265
1758785080000|2025-09-25 07:24:40|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|13
1758785090000|2025-09-25 07:24:50|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.54|20
1758785100000|2025-09-25 07:25:00|229.72|229.54|229.77|229.69|229.77|229.69|229.72|229.54|12
1758785110000|2025-09-25 07:25:10|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|1
1758785120000|2025-09-25 07:25:20|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|0
1758785130000|2025-09-25 07:25:30|229.72|229.69|229.82|229.74|229.87|229.79|229.72|229.69|13
1758785140000|2025-09-25 07:25:40|229.77|229.69|229.87|229.79|229.87|229.79|229.72|229.64|47
1758785150000|2025-09-25 07:25:50||229.74||229.79||229.79||229.74|3
1758785160000|2025-09-25 07:26:00|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|2
1758785170000|2025-09-25 07:26:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|3
1758785180000|2025-09-25 07:26:20|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|3
1758785190000|2025-09-25 07:26:30|229.77|229.64|229.72|229.59|229.77|229.64|229.67|229.59|0
1758785200000|2025-09-25 07:26:40|229.67|229.54|229.72|229.64|229.72|229.64|229.67|229.54|0
1758785210000|2025-09-25 07:26:50|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|0
1758785220000|2025-09-25 07:27:00|229.67|229.54|229.67|229.54|229.67|229.54|229.62|229.54|0
1758785230000|2025-09-25 07:27:10|229.62|229.49|229.62|229.49|229.62|229.54|229.62|229.49|0
1758785240000|2025-09-25 07:27:20|229.67|229.54|229.67|229.54|229.67|229.59|229.67|229.54|2
1758785250000|2025-09-25 07:27:30|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|7
1758785260000|2025-09-25 07:27:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1758785270000|2025-09-25 07:27:50|229.77|229.59|229.77|229.64|229.77|229.69|229.77|229.59|1
1758785280000|2025-09-25 07:28:00|229.72|229.59|229.72|229.59|229.72|229.64|229.72|229.59|0
1758785290000|2025-09-25 07:28:10|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|3
1758785310000|2025-09-25 07:28:30|229.77||229.77||229.77||229.72||9
1758785320000|2025-09-25 07:28:40|229.72||229.72||229.72||229.72||0
1758785330000|2025-09-25 07:28:50||229.59||229.59||229.59||229.59|8
1758785340000|2025-09-25 07:29:00|229.67|229.54|229.57|229.44|229.67|229.59|229.57|229.44|5
1758785350000|2025-09-25 07:29:10||229.49||229.49||229.49||229.44|2
1758785360000|2025-09-25 07:29:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|18
1758785370000|2025-09-25 07:29:30||229.59||229.54||229.59||229.54|0
1758785380000|2025-09-25 07:29:40|229.77|229.59|229.72|229.64|229.77|229.64|229.72|229.59|8
1758785390000|2025-09-25 07:29:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758785400000|2025-09-25 07:30:00|229.72|229.54|229.62|229.49|229.72|229.59|229.62|229.49|13
1758785410000|2025-09-25 07:30:10|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|2
1758785420000|2025-09-25 07:30:20|229.62|229.44|229.62|229.49|229.62|229.49|229.62|229.44|5
1758785430000|2025-09-25 07:30:30|229.57|229.39|229.52|229.44|229.57|229.44|229.52|229.39|4
1758785440000|2025-09-25 07:30:40|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|7
1758785450000|2025-09-25 07:30:50|229.62|229.49|229.67|229.59|229.67|229.59|229.62|229.44|6
1758785460000|2025-09-25 07:31:00|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.49|42
1758785470000|2025-09-25 07:31:10|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|9
1758785480000|2025-09-25 07:31:20|229.67|229.54|229.67|229.54|229.72|229.54|229.67|229.54|3
1758785490000|2025-09-25 07:31:30|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.54|3
1758785500000|2025-09-25 07:31:40|229.67|229.54|229.67|229.54|229.67|229.59|229.67|229.54|0
1758785510000|2025-09-25 07:31:50||229.59||229.54||229.59||229.54|0
1758785520000|2025-09-25 07:32:00|229.62|229.49|229.57|229.49|229.67|229.49|229.57|229.49|1
1758785530000|2025-09-25 07:32:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|104
1758785540000|2025-09-25 07:32:20|229.57|229.49|229.67|229.59|229.67|229.59|229.57|229.49|11
1758785550000|2025-09-25 07:32:30|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|5
1758785560000|2025-09-25 07:32:40|229.72|229.59|229.77|229.69|229.77|229.69|229.72|229.59|7
1758785570000|2025-09-25 07:32:50|229.82|229.64|229.77|229.69|229.82|229.74|229.77|229.64|18
1758785580000|2025-09-25 07:33:00|229.82|229.74|229.82|229.74|229.92|229.84|229.82|229.74|56
1758785590000|2025-09-25 07:33:10|229.87|229.79|229.87|229.79|229.92|229.84|229.82|229.79|10
1758785600000|2025-09-25 07:33:20|229.92||229.87||229.92||229.87||32
1758785610000|2025-09-25 07:33:30|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|41
1758785620000|2025-09-25 07:33:40|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.69|4
1758785630000|2025-09-25 07:33:50|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|17
1758785640000|2025-09-25 07:34:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|18
1758785650000|2025-09-25 07:34:10|229.82|229.64|229.87|229.79|229.87|229.79|229.82|229.64|14
1758785660000|2025-09-25 07:34:20||229.74||229.74||229.79||229.74|0
1758785670000|2025-09-25 07:34:30|229.82||229.82||229.82||229.82||0
1758785680000|2025-09-25 07:34:40|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|7
1758785690000|2025-09-25 07:34:50||229.79||229.79||229.79||229.79|0
1758785700000|2025-09-25 07:35:00|229.82|229.74|229.82|229.69|229.87|229.79|229.77|229.69|11
1758785710000|2025-09-25 07:35:10|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|4
1758785720000|2025-09-25 07:35:20|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|0
1758785730000|2025-09-25 07:35:30|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|5
1758785740000|2025-09-25 07:35:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|5
1758785750000|2025-09-25 07:35:50||229.64||229.69||229.69||229.64|4
1758785760000|2025-09-25 07:36:00|229.82|229.74|229.87|229.74|229.87|229.79|229.77|229.69|30
1758785770000|2025-09-25 07:36:10|229.82|229.79|229.77|229.64|229.82|229.79|229.77|229.64|23
1758785780000|2025-09-25 07:36:20|229.82|229.69|229.77|229.69|229.82|229.74|229.77|229.69|10
1758785790000|2025-09-25 07:36:30|229.82|229.64|229.82|229.74|229.82|229.74|229.82|229.64|18
1758785800000|2025-09-25 07:36:40|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|9
1758785810000|2025-09-25 07:36:50|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|69
1758785820000|2025-09-25 07:37:00|229.77|229.59|229.82|229.69|229.82|229.74|229.72|229.59|13
1758785830000|2025-09-25 07:37:10||229.74||229.74||229.74||229.74|1
1758785840000|2025-09-25 07:37:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|2
1758785850000|2025-09-25 07:37:30|229.82|229.74|229.77|229.69|229.82|229.79|229.77|229.69|1
1758785860000|2025-09-25 07:37:40|229.82|229.74|229.87|229.79|229.87|229.79|229.77|229.69|51
1758785870000|2025-09-25 07:37:50|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|0
1758785880000|2025-09-25 07:38:00|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|7
1758785890000|2025-09-25 07:38:10||229.74||229.74||229.74||229.69|0
1758785900000|2025-09-25 07:38:20||229.69||229.74||229.74||229.69|14
1758785910000|2025-09-25 07:38:30||229.69||229.74||229.74||229.69|28
1758785920000|2025-09-25 07:38:40|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|12
1758785930000|2025-09-25 07:38:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1758785940000|2025-09-25 07:39:00|229.67|229.59|229.82|229.74|229.82|229.74|229.67|229.59|64
1758785950000|2025-09-25 07:39:10|229.92|229.79|229.87|229.74|229.92|229.79|229.87|229.74|19
1758785960000|2025-09-25 07:39:20|229.82|229.69|229.77|229.69|229.87|229.69|229.77|229.69|81
1758785970000|2025-09-25 07:39:30|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|3
1758785980000|2025-09-25 07:39:40|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|4
1758785990000|2025-09-25 07:39:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|52
1758786000000|2025-09-25 07:40:00|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|8
1758786010000|2025-09-25 07:40:10|229.87|229.74|229.82|229.74|229.87|229.79|229.82|229.74|6
1758786020000|2025-09-25 07:40:20|229.87|229.69|229.87|229.74|229.87|229.74|229.82|229.69|16
1758786030000|2025-09-25 07:40:30||229.79||229.79||229.79||229.74|0
1758786050000|2025-09-25 07:40:50|||||||||1
1758786060000|2025-09-25 07:41:00|229.82|229.74|229.92|229.79|229.92|229.79|229.82|229.69|20
1758786070000|2025-09-25 07:41:10|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|3
1758786080000|2025-09-25 07:41:20|||||||||5
1758786090000|2025-09-25 07:41:30|229.82|229.74|229.77|229.69|229.87|229.74|229.77|229.69|6
1758786100000|2025-09-25 07:41:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|2
1758786110000|2025-09-25 07:41:50|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|3
1758786120000|2025-09-25 07:42:00||229.74||229.74||229.74||229.74|0
1758786130000|2025-09-25 07:42:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|18
1758786150000|2025-09-25 07:42:30|229.92|229.74|229.82|229.74|229.92|229.79|229.82|229.74|9
1758786160000|2025-09-25 07:42:40|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|0
1758786170000|2025-09-25 07:42:50|229.82|229.74|229.77|229.64|229.82|229.74|229.77|229.64|9
1758786180000|2025-09-25 07:43:00|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.64|3
1758786190000|2025-09-25 07:43:10|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|6
1758786200000|2025-09-25 07:43:20|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1758786210000|2025-09-25 07:43:30|229.82|229.69|229.92|229.79|229.92|229.79|229.77|229.69|16
1758786220000|2025-09-25 07:43:40|229.97|229.84|230.02|229.94|230.02|229.94|229.97|229.84|65
1758786230000|2025-09-25 07:43:50||229.89||229.89||229.94||229.89|10
1758786240000|2025-09-25 07:44:00|229.97||229.97||229.97||229.97||0
1758786250000|2025-09-25 07:44:10|230.02|229.94|230.12|229.99|230.12|229.99|230.02|229.94|20
1758786260000|2025-09-25 07:44:20|230.07||230.07||230.12||230.07||1
1758786270000|2025-09-25 07:44:30|||||||||2
1758786280000|2025-09-25 07:44:40|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|2
1758786290000|2025-09-25 07:44:50|230.17|229.99|230.12|230.04|230.17|230.04|230.12|229.99|14
1758786300000|2025-09-25 07:45:00|230.07|229.99|230.17|230.04|230.17|230.09|230.07|229.99|3
1758786310000|2025-09-25 07:45:10|230.22|230.09|230.17|230.09|230.22|230.14|230.17|230.09|18
1758786320000|2025-09-25 07:45:20|230.22||230.17||230.22||230.17||2
1758786330000|2025-09-25 07:45:30||230.04||230.09||230.09||230.04|1
1758786340000|2025-09-25 07:45:40|230.22|229.99|230.07|229.99|230.22|229.99|230.07|229.99|74
1758786360000|2025-09-25 07:46:00|||||||||1
1758786370000|2025-09-25 07:46:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1758786380000|2025-09-25 07:46:20|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|220
1758786390000|2025-09-25 07:46:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|8
1758786400000|2025-09-25 07:46:40|230.02|229.84|229.97|229.84|230.02|229.89|229.97|229.84|3
1758786410000|2025-09-25 07:46:50||229.89||229.84||229.89||229.84|0
1758786420000|2025-09-25 07:47:00|229.92|229.79|229.92|229.84|229.92|229.84|229.87|229.79|3
1758786430000|2025-09-25 07:47:10|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|1
1758786440000|2025-09-25 07:47:20|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|0
1758786450000|2025-09-25 07:47:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1758786460000|2025-09-25 07:47:40|229.97||229.97||229.97||229.97||1
1758786470000|2025-09-25 07:47:50|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.84|12
1758786480000|2025-09-25 07:48:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|10
1758786490000|2025-09-25 07:48:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|24
1758786500000|2025-09-25 07:48:20||229.94||229.99||229.99||229.94|25
1758786510000|2025-09-25 07:48:30|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|51
1758786520000|2025-09-25 07:48:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|15
1758786530000|2025-09-25 07:48:50||229.99||230.04||230.04||229.99|3
1758786540000|2025-09-25 07:49:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|16
1758786550000|2025-09-25 07:49:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|11
1758786560000|2025-09-25 07:49:20|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|20
1758786570000|2025-09-25 07:49:30|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|46
1758786580000|2025-09-25 07:49:40||229.94||229.94||229.94||229.94|1
1758786590000|2025-09-25 07:49:50|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|53
1758786600000|2025-09-25 07:50:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1758786610000|2025-09-25 07:50:10|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|45
1758786620000|2025-09-25 07:50:20|230.02|229.94|229.92|229.84|230.02|229.94|229.87|229.79|167
1758786630000|2025-09-25 07:50:30|229.87|229.79|229.72|229.64|229.92|229.79|229.72|229.64|296
1758786640000|2025-09-25 07:50:40|229.77|229.59|229.87|229.74|229.87|229.79|229.77|229.59|20
1758786650000|2025-09-25 07:50:50|229.82|229.69|229.87|229.79|229.87|229.79|229.77|229.69|33
1758786660000|2025-09-25 07:51:00|229.92||229.87||229.92||229.87||3
1758786670000|2025-09-25 07:51:10|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|7
1758786680000|2025-09-25 07:51:20|229.92|229.84|230.07|229.99|230.07|229.99|229.92|229.84|12
1758786690000|2025-09-25 07:51:30|230.02|229.94|229.97|229.89|230.02|229.94|229.92|229.84|126
1758786700000|2025-09-25 07:51:40||229.84||229.89||229.89||229.84|4
1758786710000|2025-09-25 07:51:50|230.02|229.84|230.02|229.94|230.02|229.94|230.02|229.84|14
1758786720000|2025-09-25 07:52:00||229.89||229.94||229.94||229.89|21
1758786740000|2025-09-25 07:52:20|229.97|229.89|229.92|229.79|229.97|229.94|229.92|229.79|3
1758786750000|2025-09-25 07:52:30||229.84||229.84||229.84||229.79|0
1758786760000|2025-09-25 07:52:40|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|11
1758786770000|2025-09-25 07:52:50|229.97||230.02||230.02||229.97||0
1758786780000|2025-09-25 07:53:00|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.84|0
1758786790000|2025-09-25 07:53:10|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|24
1758786800000|2025-09-25 07:53:20|229.97|229.79|229.97|229.84|229.97|229.84|229.92|229.79|3
1758786810000|2025-09-25 07:53:30|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.79|1
1758786820000|2025-09-25 07:53:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1758786830000|2025-09-25 07:53:50|229.92|229.84|229.92|229.79|229.97|229.89|229.92|229.79|6
1758786840000|2025-09-25 07:54:00|229.97|229.84|229.92|229.79|229.97|229.89|229.87|229.74|24
1758786850000|2025-09-25 07:54:10|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|0
1758786860000|2025-09-25 07:54:20|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|8
1758786870000|2025-09-25 07:54:30|230.02||229.97||230.02||229.97||7
1758786880000|2025-09-25 07:54:40|230.02||229.97||230.02||229.97||6
1758786890000|2025-09-25 07:54:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|11
1758786900000|2025-09-25 07:55:00|230.07||230.02||230.07||230.02||10
1758786910000|2025-09-25 07:55:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|5
1758786920000|2025-09-25 07:55:20|230.17|230.04|230.17|230.09|230.17|230.09|230.12|230.04|7
1758786940000|2025-09-25 07:55:40|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|16
1758786950000|2025-09-25 07:55:50|230.17|230.09|230.22|230.09|230.22|230.14|230.17|230.09|3
1758786960000|2025-09-25 07:56:00|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.09|1
1758786970000|2025-09-25 07:56:10|230.32|230.19|230.22|230.09|230.32|230.19|230.22|230.09|32
1758786980000|2025-09-25 07:56:20|230.17|230.04|230.12|230.04|230.17|230.09|230.12|230.04|5
1758786990000|2025-09-25 07:56:30|230.17||230.17||230.17||230.17||7
1758787000000|2025-09-25 07:56:40|230.12|229.99|230.12|229.99|230.12|230.04|230.12|229.99|0
1758787010000|2025-09-25 07:56:50|230.07|230.04|230.07|229.99|230.12|230.04|230.07|229.99|3
1758787020000|2025-09-25 07:57:00|230.12||230.12||230.12||230.12||6
1758787030000|2025-09-25 07:57:10||230.04||230.04||230.04||230.04|0
1758787040000|2025-09-25 07:57:20|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|3
1758787050000|2025-09-25 07:57:30|230.17||230.12||230.17||230.12||1
1758787070000|2025-09-25 07:57:50|230.17|230.09|230.22|230.09|230.22|230.09|230.12|230.09|8
1758787080000|2025-09-25 07:58:00|230.17|230.14|230.17|230.04|230.17|230.14|230.17|230.04|285
1758787090000|2025-09-25 07:58:10|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|14
1758787100000|2025-09-25 07:58:20|||||||||1
1758787110000|2025-09-25 07:58:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|34
1758787120000|2025-09-25 07:58:40|||||||||10
1758787130000|2025-09-25 07:58:50|||||||||1
1758787140000|2025-09-25 07:59:00||230.04||230.09||230.09||230.04|0
1758787170000|2025-09-25 07:59:30|230.22|230.14|230.32|230.24|230.32|230.24|230.22|230.14|39
1758787180000|2025-09-25 07:59:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|9
1758787190000|2025-09-25 07:59:50|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|135
1758787200000|2025-09-25 08:00:00|230.42|230.29|230.42|230.34|230.42|230.34|230.37|230.29|18
1758787210000|2025-09-25 08:00:10|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|1
1758787220000|2025-09-25 08:00:20|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|17
1758787230000|2025-09-25 08:00:30|230.52|230.49|230.62|230.54|230.62|230.54|230.52|230.49|2
1758787240000|2025-09-25 08:00:40|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|0
1758787250000|2025-09-25 08:00:50|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|0
1758787260000|2025-09-25 08:01:00|230.57|230.54|230.62|230.54|230.67|230.54|230.57|230.54|8
1758787270000|2025-09-25 08:01:10|230.67|230.59|230.72|230.59|230.72|230.64|230.62|230.59|6
1758787280000|2025-09-25 08:01:20||230.64||230.59||230.64||230.59|0
1758787290000|2025-09-25 08:01:30|230.67|230.64|230.52|230.44|230.67|230.64|230.52|230.39|85
1758787300000|2025-09-25 08:01:40|230.57|230.49|230.52|230.44|230.57|230.49|230.47|230.39|15
1758787310000|2025-09-25 08:01:50|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|7
1758787320000|2025-09-25 08:02:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|2
1758787330000|2025-09-25 08:02:10|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|139
1758787340000|2025-09-25 08:02:20|230.62|230.54|230.62|230.49|230.62|230.54|230.57|230.49|7
1758787350000|2025-09-25 08:02:30|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|3
1758787360000|2025-09-25 08:02:40|230.57||230.62||230.62||230.57||0
1758787370000|2025-09-25 08:02:50|230.67|230.54|230.67|230.59|230.72|230.64|230.67|230.54|62
1758787380000|2025-09-25 08:03:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|5
1758787390000|2025-09-25 08:03:10|230.67|230.54|230.62|230.49|230.67|230.54|230.57|230.49|43
1758787400000|2025-09-25 08:03:20|230.57|230.54|230.57|230.49|230.57|230.54|230.57|230.49|0
1758787410000|2025-09-25 08:03:30|||||||||4
1758787420000|2025-09-25 08:03:40|230.52|230.44|230.52|230.44|230.57|230.44|230.52|230.44|30
1758787430000|2025-09-25 08:03:50|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|2
1758787440000|2025-09-25 08:04:00|230.47|230.44|230.52|230.39|230.52|230.49|230.47|230.39|17
1758787450000|2025-09-25 08:04:10|230.57|230.44|230.57|230.44|230.57|230.44|230.57|230.44|3
1758787460000|2025-09-25 08:04:20|230.52||230.52||230.52||230.52||0
1758787480000|2025-09-25 08:04:40|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|10
1758787490000|2025-09-25 08:04:50|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|0
1758787500000|2025-09-25 08:05:00|230.57|230.54|230.57|230.49|230.57|230.54|230.52|230.39|21
1758787510000|2025-09-25 08:05:10|230.62|230.44|230.57|230.49|230.62|230.49|230.57|230.44|5
1758787520000|2025-09-25 08:05:20|230.62||230.57||230.62||230.57||0
1758787530000|2025-09-25 08:05:30|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|17
1758787540000|2025-09-25 08:05:40|230.67|230.49|230.62|230.49|230.67|230.49|230.62|230.49|1
1758787550000|2025-09-25 08:05:50|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|0
1758787560000|2025-09-25 08:06:00|230.57|230.54|230.67|230.54|230.67|230.54|230.57|230.54|37
1758787570000|2025-09-25 08:06:10|230.62|230.59|230.72|230.59|230.72|230.64|230.62|230.59|1
1758787580000|2025-09-25 08:06:20|230.67|230.54|230.62|230.54|230.67|230.54|230.57|230.49|2
1758787590000|2025-09-25 08:06:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1758787600000|2025-09-25 08:06:40|230.62||230.57||230.62||230.57||6
1758787610000|2025-09-25 08:06:50|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|2
1758787620000|2025-09-25 08:07:00||230.49||230.49||230.49||230.49|1
1758787630000|2025-09-25 08:07:10|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|16
1758787640000|2025-09-25 08:07:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1758787650000|2025-09-25 08:07:30|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|15
1758787670000|2025-09-25 08:07:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|11
1758787680000|2025-09-25 08:08:00||230.44||230.49||230.49||230.44|10
1758787690000|2025-09-25 08:08:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|4
1758787700000|2025-09-25 08:08:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|11
1758787710000|2025-09-25 08:08:30|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|2
1758787720000|2025-09-25 08:08:40|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.49|0
1758787730000|2025-09-25 08:08:50|230.67||230.67||230.67||230.62||3
1758787740000|2025-09-25 08:09:00||230.59||230.59||230.59||230.54|0
1758787750000|2025-09-25 08:09:10||230.54||230.54||230.54||230.54|24
1758787760000|2025-09-25 08:09:20|230.62|230.59|230.57|230.49|230.62|230.59|230.57|230.49|3
1758787770000|2025-09-25 08:09:30|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|3
1758787780000|2025-09-25 08:09:40|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|0
1758787790000|2025-09-25 08:09:50||230.44||230.49||230.49||230.44|3
1758787800000|2025-09-25 08:10:00|230.62|230.44|230.62|230.54|230.62|230.54|230.62|230.44|3
1758787810000|2025-09-25 08:10:10|230.67|230.49|230.62|230.54|230.67|230.54|230.62|230.49|0
1758787820000|2025-09-25 08:10:20||230.49||230.54||230.54||230.49|19
1758787830000|2025-09-25 08:10:30|230.57|230.49|230.57|230.49|230.57|230.54|230.57|230.44|1
1758787840000|2025-09-25 08:10:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|0
1758787850000|2025-09-25 08:10:50|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|0
1758787860000|2025-09-25 08:11:00|230.57|230.54|230.52|230.44|230.62|230.54|230.52|230.44|1
1758787870000|2025-09-25 08:11:10|230.57||230.57||230.57||230.52||0
1758787880000|2025-09-25 08:11:20|230.52|230.49|230.52|230.39|230.52|230.49|230.47|230.39|2
1758787890000|2025-09-25 08:11:30|230.47||230.52||230.52||230.47||3
1758787900000|2025-09-25 08:11:40|230.47|230.44|230.47|230.39|230.47|230.44|230.47|230.39|1
1758787910000|2025-09-25 08:11:50|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|20
1758787920000|2025-09-25 08:12:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1758787930000|2025-09-25 08:12:10|230.47||230.42||230.47||230.42||33
1758787940000|2025-09-25 08:12:20|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.24|20
1758787950000|2025-09-25 08:12:30|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|4
1758787960000|2025-09-25 08:12:40||230.34||230.39||230.39||230.34|1
1758787970000|2025-09-25 08:12:50|230.52|230.44|230.47|230.34|230.52|230.44|230.47|230.34|1
1758787980000|2025-09-25 08:13:00|230.52|230.39|230.52|230.44|230.52|230.44|230.52|230.34|23
1758787990000|2025-09-25 08:13:10||230.39||230.44||230.44||230.39|2
1758788000000|2025-09-25 08:13:20|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|29
1758788010000|2025-09-25 08:13:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|11
1758788020000|2025-09-25 08:13:40|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.39|6
1758788030000|2025-09-25 08:13:50||230.34||230.34||230.39||230.34|0
1758788040000|2025-09-25 08:14:00|230.52|230.39|230.47|230.39|230.52|230.44|230.47|230.39|3
1758788050000|2025-09-25 08:14:10||230.34||230.39||230.39||230.34|7
1758788060000|2025-09-25 08:14:20||230.34||230.39||230.39||230.34|0
1758788070000|2025-09-25 08:14:30|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|5
1758788080000|2025-09-25 08:14:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1758788090000|2025-09-25 08:14:50|230.47||230.42||230.47||230.42||1
1758788100000|2025-09-25 08:15:00|230.52|230.39|230.47|230.39|230.52|230.39|230.47|230.34|2
1758788110000|2025-09-25 08:15:10|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|19
1758788120000|2025-09-25 08:15:20||230.49||230.49||230.49||230.44|1
1758788130000|2025-09-25 08:15:30|230.62|230.44|230.67|230.59|230.67|230.59|230.62|230.44|5
1758788140000|2025-09-25 08:15:40||230.54||230.54||230.59||230.54|0
1758788150000|2025-09-25 08:15:50|230.72|230.59|230.72|230.59|230.72|230.64|230.67|230.59|10
1758788160000|2025-09-25 08:16:00|230.67||230.67||230.72||230.67||1
1758788170000|2025-09-25 08:16:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|11
1758788180000|2025-09-25 08:16:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|3
1758788200000|2025-09-25 08:16:40|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|5
1758788210000|2025-09-25 08:16:50||230.59||230.59||230.59||230.54|0
1758788220000|2025-09-25 08:17:00|230.72|230.54|230.77|230.64|230.77|230.64|230.67|230.54|2
1758788230000|2025-09-25 08:17:10||230.69||230.64||230.69||230.64|5
1758788240000|2025-09-25 08:17:20||230.69||230.69||230.69||230.64|7
1758788250000|2025-09-25 08:17:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|17
1758788270000|2025-09-25 08:17:50|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|7
1758788280000|2025-09-25 08:18:00|230.62|230.59|230.62|230.54|230.67|230.59|230.62|230.54|25
1758788290000|2025-09-25 08:18:10|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|12
1758788300000|2025-09-25 08:18:20||230.49||230.49||230.54||230.49|0
1758788310000|2025-09-25 08:18:30|230.57|230.54|230.57|230.49|230.57|230.54|230.57|230.49|18
1758788320000|2025-09-25 08:18:40|230.47|230.44|230.52|230.44|230.57|230.49|230.47|230.39|16
1758788330000|2025-09-25 08:18:50|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|2
1758788340000|2025-09-25 08:19:00|230.57|230.44|230.57|230.49|230.57|230.49|230.57|230.44|4
1758788360000|2025-09-25 08:19:20|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|8
1758788370000|2025-09-25 08:19:30||230.49||230.49||230.49||230.44|0
1758788390000|2025-09-25 08:19:50|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|7
1758788400000|2025-09-25 08:20:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|7
1758788410000|2025-09-25 08:20:10|230.62||230.57||230.62||230.57||0
1758788420000|2025-09-25 08:20:20|230.62||230.62||230.62||230.62||0
1758788430000|2025-09-25 08:20:30|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|1
1758788440000|2025-09-25 08:20:40||230.54||230.54||230.54||230.49|0
1758788450000|2025-09-25 08:20:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1758788460000|2025-09-25 08:21:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|19
1758788470000|2025-09-25 08:21:10||230.39||230.39||230.44||230.39|28
1758788480000|2025-09-25 08:21:20|230.57|230.44|230.57|230.49|230.57|230.49|230.57|230.44|16
1758788490000|2025-09-25 08:21:30|230.52|230.44|230.47|230.39|230.52|230.49|230.47|230.39|23
1758788500000|2025-09-25 08:21:40|230.52||230.52||230.52||230.52||2
1758788510000|2025-09-25 08:21:50|230.47|230.34|230.37|230.29|230.52|230.34|230.37|230.29|10
1758788520000|2025-09-25 08:22:00|230.42|230.24|230.37|230.29|230.42|230.29|230.37|230.24|3
1758788540000|2025-09-25 08:22:20|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|18
1758788550000|2025-09-25 08:22:30|230.47|230.34|230.47|230.34|230.47|230.34|230.47|230.34|119
1758788560000|2025-09-25 08:22:40||230.39||230.34||230.39||230.34|0
1758788570000|2025-09-25 08:22:50|230.42|230.39|230.42|230.34|230.42|230.39|230.42|230.29|3
1758788580000|2025-09-25 08:23:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1758788590000|2025-09-25 08:23:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|10
1758788600000|2025-09-25 08:23:20||230.24||230.24||230.29||230.24|1
1758788610000|2025-09-25 08:23:30|230.42|230.29|230.42|230.29|230.42|230.29|230.42|230.24|1
1758788620000|2025-09-25 08:23:40|230.37||230.37||230.37||230.37||0
1758788640000|2025-09-25 08:24:00|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|2
1758788650000|2025-09-25 08:24:10||230.24||230.24||230.24||230.24|0
1758788660000|2025-09-25 08:24:20|230.32|230.29|230.37|230.24|230.37|230.29|230.32|230.24|18
1758788670000|2025-09-25 08:24:30|230.42|230.29|230.42|230.29|230.42|230.29|230.42|230.24|5
1758788680000|2025-09-25 08:24:40||230.34||230.34||230.34||230.34|0
1758788690000|2025-09-25 08:24:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|5
1758788700000|2025-09-25 08:25:00|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|27
1758788710000|2025-09-25 08:25:10||230.24||230.19||230.24||230.19|15
1758788720000|2025-09-25 08:25:20|230.27|230.24|230.37|230.24|230.37|230.24|230.27|230.24|15
1758788730000|2025-09-25 08:25:30||230.29||230.29||230.29||230.29|0
1758788740000|2025-09-25 08:25:40||230.24||230.29||230.29||230.24|0
1758788750000|2025-09-25 08:25:50||230.24||230.29||230.29||230.24|0
1758788760000|2025-09-25 08:26:00|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|7
1758788780000|2025-09-25 08:26:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1758788800000|2025-09-25 08:26:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|3
1758788810000|2025-09-25 08:26:50|230.52|230.44|230.52|230.39|230.52|230.49|230.52|230.39|11
1758788820000|2025-09-25 08:27:00|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.39|2
1758788830000|2025-09-25 08:27:10|230.47|230.39|230.37|230.29|230.47|230.44|230.37|230.29|1
1758788840000|2025-09-25 08:27:20|230.42||230.42||230.42||230.37||1
1758788860000|2025-09-25 08:27:40||230.34||230.34||230.34||230.34|0
1758788870000|2025-09-25 08:27:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|6
1758788880000|2025-09-25 08:28:00|230.42|230.34|230.47|230.34|230.47|230.39|230.42|230.34|5
1758788890000|2025-09-25 08:28:10|230.42|230.29|230.42|230.29|230.42|230.34|230.42|230.29|1
1758788900000|2025-09-25 08:28:20|230.37||230.37||230.42||230.37||1
1758788910000|2025-09-25 08:28:30|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.34|8
1758788930000|2025-09-25 08:28:50|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|0
1758788940000|2025-09-25 08:29:00|230.47|230.29|230.37|230.24|230.47|230.34|230.37|230.24|1
1758788950000|2025-09-25 08:29:10||230.29||230.29||230.29||230.24|0
1758788960000|2025-09-25 08:29:20|230.42|230.24|230.42|230.34|230.42|230.34|230.42|230.24|2
1758788970000|2025-09-25 08:29:30|230.37|230.29|230.37|230.29|230.37|230.34|230.37|230.29|8
1758788980000|2025-09-25 08:29:40|230.42|230.24|230.37|230.29|230.42|230.29|230.37|230.24|0
1758788990000|2025-09-25 08:29:50|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|1
1758789000000|2025-09-25 08:30:00||230.24||230.29||230.29||230.24|0
1758789010000|2025-09-25 08:30:10||230.24||230.29||230.29||230.24|0
1758789020000|2025-09-25 08:30:20|230.42||230.37||230.42||230.37||7
1758789030000|2025-09-25 08:30:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|26
1758789040000|2025-09-25 08:30:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1758789050000|2025-09-25 08:30:50|230.42|230.24|230.42|230.29|230.42|230.34|230.42|230.24|19
1758789060000|2025-09-25 08:31:00||230.34||230.29||230.34||230.29|5
1758789070000|2025-09-25 08:31:10|230.37|230.24|230.37|230.24|230.37|230.24|230.37|230.24|0
1758789080000|2025-09-25 08:31:20||230.29||230.24||230.29||230.24|0
1758789090000|2025-09-25 08:31:30|230.32||230.32||230.37||230.32||6
1758789100000|2025-09-25 08:31:40||230.19||230.24||230.24||230.19|2
1758789120000|2025-09-25 08:32:00||230.19||230.19||230.19||230.19|0
1758789130000|2025-09-25 08:32:10||230.24||230.24||230.24||230.24|0
1758789140000|2025-09-25 08:32:20||230.19||230.24||230.24||230.19|0
1758789150000|2025-09-25 08:32:30||230.19||230.24||230.24||230.19|0
1758789170000|2025-09-25 08:32:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|13
1758789180000|2025-09-25 08:33:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|4
1758789200000|2025-09-25 08:33:20|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|2
1758789210000|2025-09-25 08:33:30||230.29||230.29||230.29||230.29|0
1758789230000|2025-09-25 08:33:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|17
1758789240000|2025-09-25 08:34:00||230.19||230.24||230.24||230.19|4
1758789250000|2025-09-25 08:34:10||230.19||230.24||230.24||230.19|5
1758789260000|2025-09-25 08:34:20|230.37||230.37||230.37||230.37||10
1758789270000|2025-09-25 08:34:30|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.24|3
1758789280000|2025-09-25 08:34:40|230.32|230.24|230.32|230.24|230.32|230.29|230.32|230.24|0
1758789290000|2025-09-25 08:34:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|10
1758789300000|2025-09-25 08:35:00|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|5
1758789310000|2025-09-25 08:35:10||230.24||230.19||230.24||230.19|0
1758789320000|2025-09-25 08:35:20|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|0
1758789330000|2025-09-25 08:35:30|230.32||230.27||230.32||230.27||3
1758789340000|2025-09-25 08:35:40|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|108
1758789350000|2025-09-25 08:35:50||230.19||230.14||230.19||230.14|13
1758789360000|2025-09-25 08:36:00|230.22|230.09|230.22|230.09|230.22|230.14|230.22|230.09|2
1758789370000|2025-09-25 08:36:10||230.14||230.14||230.14||230.09|0
1758789380000|2025-09-25 08:36:20|230.12|230.04|230.22|230.09|230.22|230.09|230.12|230.04|34
1758789390000|2025-09-25 08:36:30|230.17|230.14|230.17|230.04|230.17|230.14|230.17|230.04|1
1758789400000|2025-09-25 08:36:40||230.09||230.04||230.09||230.04|0
1758789410000|2025-09-25 08:36:50|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|0
1758789430000|2025-09-25 08:37:10|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|53
1758789440000|2025-09-25 08:37:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|3
1758789450000|2025-09-25 08:37:30|||||||||1
1758789460000|2025-09-25 08:37:40||230.04||230.09||230.09||230.04|2
1758789480000|2025-09-25 08:38:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|6
1758789490000|2025-09-25 08:38:10|230.27|230.19|230.27|230.19|230.32|230.19|230.22|230.14|0
1758789500000|2025-09-25 08:38:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|0
1758789520000|2025-09-25 08:38:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|51
1758789530000|2025-09-25 08:38:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|15
1758789540000|2025-09-25 08:39:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1758789560000|2025-09-25 08:39:20|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|25
1758789570000|2025-09-25 08:39:30||230.09||230.09||230.09||230.04|1
1758789580000|2025-09-25 08:39:40|230.22||230.17||230.22||230.17||127
1758789590000|2025-09-25 08:39:50|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|14
1758789600000|2025-09-25 08:40:00|230.22|230.04|230.17|230.04|230.22|230.09|230.17|230.04|4
1758789610000|2025-09-25 08:40:10||230.09||230.09||230.09||230.09|0
1758789620000|2025-09-25 08:40:20||230.04||230.09||230.09||230.04|0
1758789630000|2025-09-25 08:40:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|5
1758789640000|2025-09-25 08:40:40|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|8
1758789650000|2025-09-25 08:40:50|230.22||230.22||230.22||230.22||0
1758789660000|2025-09-25 08:41:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|8
1758789680000|2025-09-25 08:41:20|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|2
1758789690000|2025-09-25 08:41:30|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|0
1758789700000|2025-09-25 08:41:40|230.22|230.09|230.22|230.14|230.27|230.14|230.22|230.09|0
1758789710000|2025-09-25 08:41:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|1
1758789720000|2025-09-25 08:42:00|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|0
1758789730000|2025-09-25 08:42:10|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.04|1
1758789740000|2025-09-25 08:42:20|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|3
1758789750000|2025-09-25 08:42:30|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|1
1758789760000|2025-09-25 08:42:40|230.17||230.17||230.17||230.17||0
1758789770000|2025-09-25 08:42:50|230.22||230.17||230.22||230.17||0
1758789780000|2025-09-25 08:43:00|230.22|229.94|230.07|229.94|230.22|229.94|230.02|229.94|524
1758789790000|2025-09-25 08:43:10|230.02||230.02||230.07||230.02||15
1758789800000|2025-09-25 08:43:20|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|107
1758789810000|2025-09-25 08:43:30|230.07|230.04|230.07|229.99|230.07|230.04|230.07|229.99|1
1758789820000|2025-09-25 08:43:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|54
1758789830000|2025-09-25 08:43:50||229.89||229.94||229.94||229.89|9
1758789840000|2025-09-25 08:44:00|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|3
1758789850000|2025-09-25 08:44:10|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|156
1758789860000|2025-09-25 08:44:20||229.89||229.94||229.94||229.89|4
1758789880000|2025-09-25 08:44:40|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|11
1758789900000|2025-09-25 08:45:00|229.97||229.97||230.02||229.97||0
1758789910000|2025-09-25 08:45:10|||||||||3
1758789920000|2025-09-25 08:45:20|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|14
1758789930000|2025-09-25 08:45:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|2
1758789950000|2025-09-25 08:45:50|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|4
1758789960000|2025-09-25 08:46:00|230.07||230.07||230.12||230.07||0
1758789970000|2025-09-25 08:46:10|||||||||1
1758789980000|2025-09-25 08:46:20||229.94||229.99||229.99||229.94|6
1758789990000|2025-09-25 08:46:30|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|5
1758790010000|2025-09-25 08:46:50|230.02||230.02||230.07||230.02||0
1758790020000|2025-09-25 08:47:00|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|6
1758790030000|2025-09-25 08:47:10|229.92||229.97||229.97||229.92||1
1758790040000|2025-09-25 08:47:20|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1758790050000|2025-09-25 08:47:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1758790060000|2025-09-25 08:47:40|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.94|3
1758790070000|2025-09-25 08:47:50|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|1
1758790080000|2025-09-25 08:48:00|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|2
1758790100000|2025-09-25 08:48:20|230.22||230.17||230.22||230.17||3
1758790110000|2025-09-25 08:48:30|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|7
1758790120000|2025-09-25 08:48:40|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|0
1758790130000|2025-09-25 08:48:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|1
1758790150000|2025-09-25 08:49:10|230.07|229.99|230.07|229.99|230.12|229.99|230.02|229.89|85
1758790160000|2025-09-25 08:49:20|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|1
1758790170000|2025-09-25 08:49:30|230.07||230.07||230.12||230.07||0
1758790180000|2025-09-25 08:49:40|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|2
1758790190000|2025-09-25 08:49:50|230.07|229.94|230.07|229.99|230.07|229.99|230.07|229.94|0
1758790200000|2025-09-25 08:50:00||229.94||229.99||229.99||229.94|0
1758790210000|2025-09-25 08:50:10|230.12|229.94|230.17|230.04|230.17|230.04|230.12|229.94|3
1758790220000|2025-09-25 08:50:20|230.12||230.17||230.17||230.12||4
1758790230000|2025-09-25 08:50:30|230.12||230.17||230.17||230.12||1
1758790240000|2025-09-25 08:50:40|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|9
1758790250000|2025-09-25 08:50:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|1
1758790260000|2025-09-25 08:51:00|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|0
1758790270000|2025-09-25 08:51:10|230.17||230.22||230.22||230.17||0
1758790280000|2025-09-25 08:51:20|230.17||230.17||230.17||230.17||1
1758790290000|2025-09-25 08:51:30|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|1
1758790300000|2025-09-25 08:51:40|230.17||230.17||230.17||230.17||0
1758790310000|2025-09-25 08:51:50|230.12||230.12||230.17||230.12||0
1758790330000|2025-09-25 08:52:10|230.17|229.99|230.07|229.99|230.17|229.99|230.07|229.99|13
1758790340000|2025-09-25 08:52:20|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|26
1758790350000|2025-09-25 08:52:30|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|0
1758790360000|2025-09-25 08:52:40|230.07||230.02||230.07||230.02||9
1758790380000|2025-09-25 08:53:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|47
1758790390000|2025-09-25 08:53:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|358
1758790400000|2025-09-25 08:53:20|230.07|229.89|230.02|229.94|230.07|229.94|230.02|229.89|8
1758790410000|2025-09-25 08:53:30|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.84|46
1758790420000|2025-09-25 08:53:40|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|17
1758790430000|2025-09-25 08:53:50|230.02||229.97||230.02||229.97||2
1758790440000|2025-09-25 08:54:00|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|13
1758790450000|2025-09-25 08:54:10|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|2
1758790460000|2025-09-25 08:54:20|230.07|229.94|230.07|229.99|230.07|229.99|230.07|229.89|1
1758790470000|2025-09-25 08:54:30|230.02|229.94|230.02|229.89|230.02|229.99|230.02|229.89|0
1758790480000|2025-09-25 08:54:40|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|0
1758790490000|2025-09-25 08:54:50|229.97||230.02||230.02||229.97||0
1758790500000|2025-09-25 08:55:00|229.97|229.94|230.07|229.99|230.07|229.99|229.97|229.89|0
1758790510000|2025-09-25 08:55:10|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|0
1758790530000|2025-09-25 08:55:30|230.07|229.89|230.07|229.94|230.07|229.94|230.02|229.89|15
1758790540000|2025-09-25 08:55:40||229.99||229.94||229.99||229.94|0
1758790550000|2025-09-25 08:55:50|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|0
1758790560000|2025-09-25 08:56:00|230.02|229.99|230.12|229.99|230.12|229.99|230.02|229.94|96
1758790570000|2025-09-25 08:56:10|230.07|230.04|230.12|229.99|230.12|230.04|230.07|229.99|104
1758790580000|2025-09-25 08:56:20|230.07|229.94|230.07|229.94|230.07|229.94|230.02|229.94|5
1758790590000|2025-09-25 08:56:30||229.99||229.99||229.99||229.94|1
1758790600000|2025-09-25 08:56:40|230.12|229.94|230.02|229.89|230.12|229.94|230.02|229.89|198
1758790610000|2025-09-25 08:56:50|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.84|38
1758790620000|2025-09-25 08:57:00|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|19
1758790630000|2025-09-25 08:57:10|229.97||229.97||230.02||229.97||1
1758790640000|2025-09-25 08:57:20|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|6
1758790650000|2025-09-25 08:57:30|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|143
1758790660000|2025-09-25 08:57:40|230.02||230.02||230.02||230.02||9
1758790670000|2025-09-25 08:57:50|229.97||230.02||230.02||229.97||2
1758790680000|2025-09-25 08:58:00|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|12
1758790720000|2025-09-25 08:58:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|33
1758790740000|2025-09-25 08:59:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|42
1758790750000|2025-09-25 08:59:10|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|148
1758790760000|2025-09-25 08:59:20|229.87||229.92||229.92||229.87||17
1758790770000|2025-09-25 08:59:30|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|2
1758790780000|2025-09-25 08:59:40||229.79||229.79||229.84||229.79|0
1758790790000|2025-09-25 08:59:50|229.87||229.87||229.87||229.87||10
1758790810000|2025-09-25 09:00:10||229.74||229.79||229.79||229.74|0
1758790860000|2025-09-25 09:01:00|||||||||1
1758790870000|2025-09-25 09:01:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|33
1758790880000|2025-09-25 09:01:20|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|96
1758790890000|2025-09-25 09:01:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|9
1758790900000|2025-09-25 09:01:40|||||||||1
1758790910000|2025-09-25 09:01:50||229.89||229.94||229.94||229.89|2
1758790930000|2025-09-25 09:02:10|229.97|229.89|229.97|229.89|230.02|229.94|229.97|229.89|26
1758790940000|2025-09-25 09:02:20|||||||||1
1758790960000|2025-09-25 09:02:40|230.02||229.97||230.02||229.97||16
1758790970000|2025-09-25 09:02:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|7
1758790980000|2025-09-25 09:03:00||229.89||229.94||229.94||229.89|43
1758790990000|2025-09-25 09:03:10||229.89||229.89||229.89||229.89|1
1758791000000|2025-09-25 09:03:20|229.97||229.97||229.97||229.97||0
1758791020000|2025-09-25 09:03:40|230.07|229.94|230.07|229.94|230.07|229.99|230.02|229.94|85
1758791030000|2025-09-25 09:03:50||229.99||229.99||229.99||229.99|70
1758791050000|2025-09-25 09:04:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|12
1758791070000|2025-09-25 09:04:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|82
1758791080000|2025-09-25 09:04:40|||||||||5
1758791100000|2025-09-25 09:05:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|19
1758791110000|2025-09-25 09:05:10||229.84||229.89||229.89||229.84|1
1758791120000|2025-09-25 09:05:20||229.84||229.89||229.89||229.84|0
1758791130000|2025-09-25 09:05:30|230.02||230.02||230.02||229.97||7
1758791140000|2025-09-25 09:05:40|229.97||229.97||230.02||229.97||1
1758791170000|2025-09-25 09:06:10|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|2
1758791200000|2025-09-25 09:06:40|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|106
1758791210000|2025-09-25 09:06:50|229.92|229.79|229.92|229.84|229.92|229.84|229.87|229.74|7
1758791220000|2025-09-25 09:07:00|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|10
1758791230000|2025-09-25 09:07:10|229.92|229.89|230.02|229.89|230.02|229.89|229.92|229.89|2
1758791240000|2025-09-25 09:07:20|229.97|229.84|229.97|229.84|229.97|229.84|229.92|229.84|3
1758791250000|2025-09-25 09:07:30||229.89||229.89||229.89||229.84|0
1758791260000|2025-09-25 09:07:40|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|241
1758791270000|2025-09-25 09:07:50|230.02|229.89|229.97|229.89|230.02|229.89|229.97|229.89|2
1758791280000|2025-09-25 09:08:00|230.02||229.97||230.02||229.97||1
1758791290000|2025-09-25 09:08:10|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|14
1758791300000|2025-09-25 09:08:20|230.02|229.89|230.02|229.89|230.02|229.94|230.02|229.89|0
1758791310000|2025-09-25 09:08:30|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|1
1758791330000|2025-09-25 09:08:50|230.07||230.07||230.07||230.07||20
1758791340000|2025-09-25 09:09:00||229.99||229.99||229.99||229.94|0
1758791350000|2025-09-25 09:09:10||229.94||229.99||229.99||229.94|2
1758791360000|2025-09-25 09:09:20|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|1
1758791370000|2025-09-25 09:09:30|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|23
1758791380000|2025-09-25 09:09:40|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|2
1758791390000|2025-09-25 09:09:50||229.99||229.99||229.99||229.99|0
1758791400000|2025-09-25 09:10:00|230.12|230.04|230.27|230.14|230.27|230.14|230.12|230.04|18
1758791410000|2025-09-25 09:10:10|230.22||230.22||230.22||230.22||26
1758791420000|2025-09-25 09:10:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|6
1758791430000|2025-09-25 09:10:30|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|10
1758791440000|2025-09-25 09:10:40||230.09||230.14||230.14||230.09|0
1758791460000|2025-09-25 09:11:00|||||||||30
1758791470000|2025-09-25 09:11:10||230.09||230.14||230.14||230.09|53
1758791480000|2025-09-25 09:11:20|230.27|230.09|230.27|230.19|230.27|230.19|230.27|230.09|9
1758791490000|2025-09-25 09:11:30|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|3
1758791500000|2025-09-25 09:11:40|230.37||230.37||230.37||230.32||0
1758791510000|2025-09-25 09:11:50|230.32||230.32||230.37||230.32||0
1758791520000|2025-09-25 09:12:00||230.19||230.19||230.19||230.19|8
1758791530000|2025-09-25 09:12:10||230.24||230.24||230.24||230.19|0
1758791540000|2025-09-25 09:12:20|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|4
1758791550000|2025-09-25 09:12:30|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|4
1758791570000|2025-09-25 09:12:50|230.22||230.22||230.27||230.22||181
1758791580000|2025-09-25 09:13:00|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|10
1758791590000|2025-09-25 09:13:10|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|4
1758791600000|2025-09-25 09:13:20|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.14|1
1758791610000|2025-09-25 09:13:30|230.27||230.27||230.27||230.22||8
1758791620000|2025-09-25 09:13:40|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.14|0
1758791630000|2025-09-25 09:13:50||230.09||230.09||230.14||230.09|2
1758791640000|2025-09-25 09:14:00||230.14||230.14||230.14||230.14|0
1758791650000|2025-09-25 09:14:10||230.09||230.14||230.14||230.09|0
1758791660000|2025-09-25 09:14:20|230.17|230.09|230.17|230.09|230.17|230.14|230.17|230.09|7
1758791670000|2025-09-25 09:14:30||230.04||230.09||230.09||230.04|2
1758791680000|2025-09-25 09:14:40||230.04||230.04||230.09||230.04|0
1758791690000|2025-09-25 09:14:50||230.09||230.09||230.09||230.09|1
1758791700000|2025-09-25 09:15:00|||||||||1
1758791710000|2025-09-25 09:15:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|20
1758791720000|2025-09-25 09:15:20|||||||||1
1758791730000|2025-09-25 09:15:30|230.37|230.24|230.37|230.29|230.37|230.29|230.32|230.24|8
1758791740000|2025-09-25 09:15:40|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|481
1758791750000|2025-09-25 09:15:50||230.39||230.34||230.39||230.34|5
1758791760000|2025-09-25 09:16:00|230.42||230.47||230.47||230.42||5
1758791770000|2025-09-25 09:16:10|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|0
1758791780000|2025-09-25 09:16:20||230.39||230.39||230.39||230.34|0
1758791790000|2025-09-25 09:16:30|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|0
1758791800000|2025-09-25 09:16:40|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|2
1758791810000|2025-09-25 09:16:50|230.42||230.42||230.42||230.42||0
1758791820000|2025-09-25 09:17:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|3
1758791830000|2025-09-25 09:17:10|||||||||3
1758791840000|2025-09-25 09:17:20|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|80
1758791850000|2025-09-25 09:17:30|230.52||230.52||230.52||230.52||20
1758791860000|2025-09-25 09:17:40||230.44||230.44||230.44||230.39|1
1758791870000|2025-09-25 09:17:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|31
1758791880000|2025-09-25 09:18:00|230.62|230.54|230.62|230.49|230.62|230.54|230.62|230.49|13
1758791890000|2025-09-25 09:18:10|230.57|230.44|230.57|230.49|230.57|230.49|230.52|230.44|2
1758791900000|2025-09-25 09:18:20|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|6
1758791910000|2025-09-25 09:18:30|||||||||1
1758791920000|2025-09-25 09:18:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|2
1758791940000|2025-09-25 09:19:00|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|147
1758791960000|2025-09-25 09:19:20|230.67||230.67||230.67||230.67||4
1758791970000|2025-09-25 09:19:30|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|5
1758791980000|2025-09-25 09:19:40|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|20
1758792000000|2025-09-25 09:20:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|2
1758792010000|2025-09-25 09:20:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1758792020000|2025-09-25 09:20:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|9
1758792030000|2025-09-25 09:20:30||230.49||230.54||230.54||230.49|0
1758792040000|2025-09-25 09:20:40|||||||||25
1758792050000|2025-09-25 09:20:50|||||||||1
1758792070000|2025-09-25 09:21:10|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|7
1758792080000|2025-09-25 09:21:20|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|1123
1758792100000|2025-09-25 09:21:40|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|0
1758792110000|2025-09-25 09:21:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|3
1758792120000|2025-09-25 09:22:00|230.57|230.44|230.52|230.44|230.57|230.44|230.52|230.44|2
1758792130000|2025-09-25 09:22:10|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|0
1758792140000|2025-09-25 09:22:20|230.57||230.57||230.57||230.52||0
1758792150000|2025-09-25 09:22:30|230.62|230.49|230.62|230.49|230.62|230.49|230.62|230.49|0
1758792160000|2025-09-25 09:22:40||230.54||230.54||230.54||230.54|0
1758792170000|2025-09-25 09:22:50|||||||||1
1758792180000|2025-09-25 09:23:00|230.67|230.49|230.67|230.54|230.67|230.54|230.67|230.49|0
1758792190000|2025-09-25 09:23:10|230.62||230.62||230.67||230.62||0
1758792200000|2025-09-25 09:23:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|1
1758792220000|2025-09-25 09:23:40|230.62|230.54|230.62|230.49|230.67|230.54|230.62|230.49|16
1758792230000|2025-09-25 09:23:50|230.57|230.44|230.52|230.44|230.62|230.44|230.52|230.44|88
1758792240000|2025-09-25 09:24:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|16
1758792250000|2025-09-25 09:24:10|230.52||230.52||230.52||230.52||24
1758792260000|2025-09-25 09:24:20|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|7
1758792270000|2025-09-25 09:24:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|1
1758792280000|2025-09-25 09:24:40|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|1
1758792290000|2025-09-25 09:24:50||230.44||230.49||230.49||230.44|0
1758792300000|2025-09-25 09:25:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|0
1758792310000|2025-09-25 09:25:10||230.49||230.54||230.54||230.49|0
1758792330000|2025-09-25 09:25:30|230.67|230.59|230.67|230.54|230.67|230.59|230.62|230.54|6
1758792350000|2025-09-25 09:25:50|230.62||230.67||230.67||230.62||2
1758792370000|2025-09-25 09:26:10||230.59||230.54||230.59||230.54|0
1758792390000|2025-09-25 09:26:30|230.62|230.49|230.57|230.49|230.62|230.49|230.57|230.49|1
1758792420000|2025-09-25 09:27:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|7
1758792450000|2025-09-25 09:27:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|14
1758792460000|2025-09-25 09:27:40||230.54||230.54||230.59||230.54|0
1758792470000|2025-09-25 09:27:50||230.59||230.59||230.59||230.59|0
1758792480000|2025-09-25 09:28:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1758792490000|2025-09-25 09:28:10|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|2
1758792500000|2025-09-25 09:28:20|230.67|230.64|230.72|230.59|230.72|230.64|230.67|230.59|1
1758792510000|2025-09-25 09:28:30|230.67||230.67||230.72||230.67||1
1758792520000|2025-09-25 09:28:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|29
1758792540000|2025-09-25 09:29:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.54|9
1758792550000|2025-09-25 09:29:10||230.54||230.59||230.59||230.54|0
1758792560000|2025-09-25 09:29:20|230.72||230.67||230.72||230.67||0
1758792570000|2025-09-25 09:29:30|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.64|1
1758792580000|2025-09-25 09:29:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|11
1758792590000|2025-09-25 09:29:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.59|0
1758792600000|2025-09-25 09:30:00|230.67|230.59|230.77|230.69|230.77|230.69|230.67|230.59|18
1758792610000|2025-09-25 09:30:10|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|14
1758792620000|2025-09-25 09:30:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|48
1758792630000|2025-09-25 09:30:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|2
1758792640000|2025-09-25 09:30:40|230.77|230.64|230.77|230.69|230.82|230.69|230.77|230.64|20
1758792660000|2025-09-25 09:31:00||230.64||230.69||230.69||230.64|1
1758792670000|2025-09-25 09:31:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|7
1758792680000|2025-09-25 09:31:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.64|1
1758792690000|2025-09-25 09:31:30|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|0
1758792700000|2025-09-25 09:31:40|230.72||230.77||230.77||230.72||0
1758792710000|2025-09-25 09:31:50|230.72||230.72||230.72||230.72||0
1758792720000|2025-09-25 09:32:00||230.59||230.59||230.59||230.59|6
1758792730000|2025-09-25 09:32:10||230.64||230.59||230.64||230.59|0
1758792740000|2025-09-25 09:32:20||230.64||230.64||230.64||230.64|0
1758792750000|2025-09-25 09:32:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|6
1758792760000|2025-09-25 09:32:40|230.72|230.64|230.77|230.64|230.77|230.69|230.72|230.64|1
1758792780000|2025-09-25 09:33:00|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|12
1758792790000|2025-09-25 09:33:10|230.82||230.77||230.82||230.77||0
1758792800000|2025-09-25 09:33:20|230.82||230.77||230.82||230.77||401
1758792810000|2025-09-25 09:33:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|50
1758792820000|2025-09-25 09:33:40||230.69||230.69||230.74||230.69|1
1758792830000|2025-09-25 09:33:50||230.74||230.69||230.74||230.69|1
1758792840000|2025-09-25 09:34:00|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|0
1758792850000|2025-09-25 09:34:10|230.77|230.64|230.72|230.59|230.77|230.64|230.67|230.59|188
1758792860000|2025-09-25 09:34:20|230.67||230.72||230.72||230.67||0
1758792870000|2025-09-25 09:34:30||230.64||230.59||230.64||230.59|8
1758792880000|2025-09-25 09:34:40|230.77|230.64|230.77|230.64|230.77|230.64|230.77|230.64|5
1758792900000|2025-09-25 09:35:00||230.69||230.69||230.69||230.69|0
1758792910000|2025-09-25 09:35:10|||||||||1
1758792930000|2025-09-25 09:35:30||230.64||230.64||230.64||230.64|9
1758792940000|2025-09-25 09:35:40|||||||||300
1758792970000|2025-09-25 09:36:10||230.69||230.69||230.69||230.69|0
1758792980000|2025-09-25 09:36:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|2
1758792990000|2025-09-25 09:36:30||230.69||230.69||230.69||230.69|2
1758793000000|2025-09-25 09:36:40||230.74||230.69||230.74||230.69|0
1758793010000|2025-09-25 09:36:50|230.77||230.77||230.82||230.77||9
1758793020000|2025-09-25 09:37:00||230.64||230.69||230.69||230.64|0
1758793030000|2025-09-25 09:37:10|230.82||230.77||230.82||230.77||3
1758793040000|2025-09-25 09:37:20||230.64||230.69||230.69||230.64|0
1758793050000|2025-09-25 09:37:30||230.64||230.69||230.69||230.64|10
1758793060000|2025-09-25 09:37:40|230.82||230.82||230.82||230.82||1
1758793070000|2025-09-25 09:37:50|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|7
1758793100000|2025-09-25 09:38:20|230.92|230.79|230.92|230.84|230.92|230.84|230.92|230.79|6
1758793110000|2025-09-25 09:38:30|230.97||230.97||230.97||230.97||0
1758793120000|2025-09-25 09:38:40|230.92||230.97||230.97||230.92||0
1758793130000|2025-09-25 09:38:50|230.92||230.97||230.97||230.92||0
1758793140000|2025-09-25 09:39:00|230.92|230.79|230.87|230.79|230.92|230.79|230.87|230.79|8
1758793160000|2025-09-25 09:39:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|17
1758793180000|2025-09-25 09:39:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|7
1758793190000|2025-09-25 09:39:50|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.74|1
1758793200000|2025-09-25 09:40:00|230.87||230.87||230.87||230.82||14
1758793220000|2025-09-25 09:40:20|230.82||230.82||230.82||230.82||1
1758793230000|2025-09-25 09:40:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|6
1758793240000|2025-09-25 09:40:40|230.82||230.82||230.82||230.82||2
1758793250000|2025-09-25 09:40:50|230.77||230.82||230.82||230.77||6
1758793260000|2025-09-25 09:41:00||230.74||230.69||230.74||230.69|0
1758793270000|2025-09-25 09:41:10|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|5
1758793280000|2025-09-25 09:41:20|230.77|230.74|230.77|230.69|230.82|230.74|230.77|230.69|24
1758793290000|2025-09-25 09:41:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|18
1758793300000|2025-09-25 09:41:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|22
1758793310000|2025-09-25 09:41:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|17
1758793320000|2025-09-25 09:42:00|230.77||230.72||230.77||230.72||149
1758793330000|2025-09-25 09:42:10|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|4
1758793340000|2025-09-25 09:42:20|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.59|2
1758793350000|2025-09-25 09:42:30||230.54||230.59||230.59||230.54|0
1758793360000|2025-09-25 09:42:40|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|1
1758793390000|2025-09-25 09:43:10|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|16
1758793400000|2025-09-25 09:43:20|230.62|230.54|230.52|230.44|230.62|230.54|230.52|230.44|179
1758793410000|2025-09-25 09:43:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|55
1758793420000|2025-09-25 09:43:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|3
1758793440000|2025-09-25 09:44:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|2
1758793450000|2025-09-25 09:44:10|||||||||4
1758793460000|2025-09-25 09:44:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|45
1758793470000|2025-09-25 09:44:30|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|10
1758793480000|2025-09-25 09:44:40||230.39||230.34||230.39||230.34|0
1758793490000|2025-09-25 09:44:50||230.39||230.34||230.39||230.34|1
1758793500000|2025-09-25 09:45:00|230.42|230.29|230.22|230.14|230.42|230.29|230.17|230.09|116
1758793510000|2025-09-25 09:45:10|230.12|230.04|230.22|230.14|230.27|230.19|230.07|229.99|263
1758793520000|2025-09-25 09:45:20|230.27|230.19|230.22|230.09|230.37|230.29|230.22|230.09|133
1758793530000|2025-09-25 09:45:30|230.17|230.04|230.32|230.24|230.32|230.24|230.12|229.99|46
1758793540000|2025-09-25 09:45:40|230.27|230.19|230.27|230.14|230.37|230.24|230.22|230.14|134
1758793550000|2025-09-25 09:45:50|230.22|230.19|230.27|230.14|230.32|230.24|230.22|230.14|12
1758793560000|2025-09-25 09:46:00|230.22|230.19|230.37|230.29|230.42|230.34|230.22|230.19|113
1758793570000|2025-09-25 09:46:10|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.24|4
1758793580000|2025-09-25 09:46:20||230.24||230.29||230.29||230.24|2
1758793590000|2025-09-25 09:46:30|230.47|230.39|230.42|230.34|230.52|230.39|230.42|230.29|374
1758793600000|2025-09-25 09:46:40|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|7
1758793610000|2025-09-25 09:46:50||230.34||230.39||230.39||230.34|9
1758793620000|2025-09-25 09:47:00|230.52|230.34|230.52|230.44|230.52|230.44|230.47|230.34|14
1758793630000|2025-09-25 09:47:10|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.29|10
1758793640000|2025-09-25 09:47:20|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|3
1758793650000|2025-09-25 09:47:30|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|1
1758793660000|2025-09-25 09:47:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|1
1758793670000|2025-09-25 09:47:50|230.47|230.29|230.37|230.29|230.47|230.34|230.37|230.29|26
1758793680000|2025-09-25 09:48:00|230.42|230.24|230.37|230.24|230.42|230.29|230.32|230.24|44
1758793690000|2025-09-25 09:48:10|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.24|4
1758793700000|2025-09-25 09:48:20|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|25
1758793710000|2025-09-25 09:48:30|230.42|230.24|230.47|230.39|230.47|230.39|230.42|230.24|2
1758793720000|2025-09-25 09:48:40|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|14
1758793730000|2025-09-25 09:48:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|24
1758793740000|2025-09-25 09:49:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|32
1758793750000|2025-09-25 09:49:10|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|12
1758793770000|2025-09-25 09:49:30|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.39|7
1758793780000|2025-09-25 09:49:40||230.34||230.34||230.39||230.34|0
1758793790000|2025-09-25 09:49:50|230.42|230.29|230.42|230.34|230.42|230.34|230.42|230.29|8
1758793800000|2025-09-25 09:50:00|230.47|230.29|230.42|230.34|230.47|230.34|230.42|230.29|1
1758793810000|2025-09-25 09:50:10|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|6
1758793820000|2025-09-25 09:50:20|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|340
1758793830000|2025-09-25 09:50:30|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.49|10
1758793840000|2025-09-25 09:50:40||230.49||230.49||230.54||230.49|1
1758793850000|2025-09-25 09:50:50|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.49|0
1758793860000|2025-09-25 09:51:00|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|12
1758793870000|2025-09-25 09:51:10|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.54|3
1758793880000|2025-09-25 09:51:20|230.57|230.44|230.62|230.49|230.62|230.49|230.57|230.44|8
1758793890000|2025-09-25 09:51:30|230.57|230.54|230.52|230.44|230.57|230.54|230.52|230.44|0
1758793900000|2025-09-25 09:51:40|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|0
1758793910000|2025-09-25 09:51:50|230.52|230.39|230.52|230.44|230.52|230.44|230.47|230.39|6
1758793920000|2025-09-25 09:52:00|230.47|230.39|230.47|230.39|230.47|230.44|230.47|230.34|1
1758793930000|2025-09-25 09:52:10|230.52|230.44|230.52|230.39|230.52|230.44|230.47|230.39|33
1758793940000|2025-09-25 09:52:20||230.44||230.39||230.44||230.39|100
1758793950000|2025-09-25 09:52:30|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|3
1758793960000|2025-09-25 09:52:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|9
1758793970000|2025-09-25 09:52:50|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.29|17
1758793980000|2025-09-25 09:53:00|230.37|230.24|230.37|230.29|230.42|230.29|230.37|230.24|1
1758793990000|2025-09-25 09:53:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|112
1758794000000|2025-09-25 09:53:20|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|24
1758794010000|2025-09-25 09:53:30|230.22|230.09|230.22|230.14|230.27|230.14|230.22|230.09|1
1758794020000|2025-09-25 09:53:40|230.17|230.09|230.22|230.09|230.22|230.14|230.17|230.09|1
1758794030000|2025-09-25 09:53:50||230.14||230.14||230.14||230.14|0
1758794040000|2025-09-25 09:54:00|230.27|230.09|230.27|230.14|230.27|230.19|230.27|230.09|43
1758794050000|2025-09-25 09:54:10|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|1
1758794060000|2025-09-25 09:54:20||230.14||230.09||230.14||230.09|0
1758794070000|2025-09-25 09:54:30||230.14||230.14||230.14||230.09|0
1758794080000|2025-09-25 09:54:40||230.09||230.09||230.09||230.09|0
1758794090000|2025-09-25 09:54:50|230.17||230.22||230.22||230.17||8
1758794100000|2025-09-25 09:55:00|230.17|230.14|230.12|230.04|230.17|230.14|230.07|229.99|9
1758794110000|2025-09-25 09:55:10|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|23
1758794120000|2025-09-25 09:55:20|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|20
1758794130000|2025-09-25 09:55:30|230.02|229.99|230.12|229.99|230.12|229.99|230.02|229.99|11
1758794140000|2025-09-25 09:55:40|230.07||230.12||230.12||230.07||8
1758794150000|2025-09-25 09:55:50|230.07||230.12||230.12||230.07||2
1758794160000|2025-09-25 09:56:00|230.17|230.04|230.17|230.09|230.22|230.09|230.17|230.04|5
1758794170000|2025-09-25 09:56:10|230.22|230.04|230.07|229.99|230.22|230.04|230.07|229.99|3
1758794180000|2025-09-25 09:56:20||229.94||229.99||229.99||229.94|0
1758794190000|2025-09-25 09:56:30|230.12|229.94|230.07|229.94|230.12|229.94|230.07|229.94|15
1758794200000|2025-09-25 09:56:40|230.02||230.07||230.07||230.02||0
1758794210000|2025-09-25 09:56:50|230.02||230.02||230.02||230.02||0
1758794220000|2025-09-25 09:57:00||229.89||229.94||229.94||229.89|0
1758794230000|2025-09-25 09:57:10|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|8
1758794240000|2025-09-25 09:57:20|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|0
1758794250000|2025-09-25 09:57:30|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|1
1758794260000|2025-09-25 09:57:40|230.02||230.02||230.02||229.97||5
1758794270000|2025-09-25 09:57:50|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.84|15
1758794280000|2025-09-25 09:58:00|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.84|76
1758794290000|2025-09-25 09:58:10|229.97||229.97||230.02||229.97||0
1758794300000|2025-09-25 09:58:20|230.02||229.97||230.02||229.97||3
1758794310000|2025-09-25 09:58:30|||||||||1
1758794320000|2025-09-25 09:58:40|230.02||229.97||230.02||229.97||1
1758794330000|2025-09-25 09:58:50|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|0
1758794340000|2025-09-25 09:59:00|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|6
1758794350000|2025-09-25 09:59:10|229.92|229.89|230.07|229.94|230.07|229.99|229.92|229.84|7
1758794360000|2025-09-25 09:59:20|229.97|229.89|229.92|229.84|229.97|229.89|229.87|229.79|175
1758794370000|2025-09-25 09:59:30|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|85
1758794380000|2025-09-25 09:59:40|229.92||229.87||229.92||229.87||4
1758794390000|2025-09-25 09:59:50|||||||||1
1758794400000|2025-09-25 10:00:00|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|73
1758794410000|2025-09-25 10:00:10|229.92|229.79|229.92|229.84|229.92|229.84|229.87|229.79|25
1758794420000|2025-09-25 10:00:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|19
1758794430000|2025-09-25 10:00:30||229.74||229.79||229.79||229.74|19
1758794440000|2025-09-25 10:00:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1758794450000|2025-09-25 10:00:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|17
1758794460000|2025-09-25 10:01:00|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|4
1758794470000|2025-09-25 10:01:10|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|1
1758794480000|2025-09-25 10:01:20|229.87|229.74|229.87|229.74|229.87|229.79|229.87|229.74|4
1758794500000|2025-09-25 10:01:40|229.82||229.87||229.87||229.82||0
1758794510000|2025-09-25 10:01:50|229.82||229.87||229.87||229.82||0
1758794520000|2025-09-25 10:02:00|229.82|229.79|229.82|229.69|229.82|229.79|229.77|229.69|9
1758794540000|2025-09-25 10:02:20|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|0
1758794550000|2025-09-25 10:02:30||229.79||229.79||229.79||229.74|0
1758794570000|2025-09-25 10:02:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|1
1758794580000|2025-09-25 10:03:00|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|1
1758794590000|2025-09-25 10:03:10||229.74||229.74||229.79||229.74|0
1758794600000|2025-09-25 10:03:20|229.82||229.87||229.87||229.82||1
1758794610000|2025-09-25 10:03:30|229.82||229.82||229.82||229.82||0
1758794620000|2025-09-25 10:03:40||229.69||229.69||229.69||229.69|17
1758794630000|2025-09-25 10:03:50|229.77||229.77||229.77||229.77||10
1758794640000|2025-09-25 10:04:00|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.74|13
1758794650000|2025-09-25 10:04:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|51
1758794660000|2025-09-25 10:04:20|||||||||1
1758794670000|2025-09-25 10:04:30|229.87|229.69|229.77|229.69|229.87|229.69|229.77|229.69|5
1758794690000|2025-09-25 10:04:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|29
1758794700000|2025-09-25 10:05:00|229.77||229.72||229.77||229.72||20
1758794710000|2025-09-25 10:05:10|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|18
1758794720000|2025-09-25 10:05:20|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|3
1758794730000|2025-09-25 10:05:30|229.77|229.59|229.72|229.64|229.77|229.64|229.72|229.59|1
1758794740000|2025-09-25 10:05:40||229.59||229.59||229.64||229.59|6
1758794750000|2025-09-25 10:05:50||229.64||229.59||229.64||229.59|0
1758794760000|2025-09-25 10:06:00|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|0
1758794770000|2025-09-25 10:06:10||229.64||229.64||229.64||229.64|150
1758794790000|2025-09-25 10:06:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1758794800000|2025-09-25 10:06:40|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|27
1758794830000|2025-09-25 10:07:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|14
1758794840000|2025-09-25 10:07:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|1
1758794860000|2025-09-25 10:07:40|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|311
1758794870000|2025-09-25 10:07:50|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|0
1758794880000|2025-09-25 10:08:00|229.62|229.54|229.82|229.74|229.82|229.74|229.62|229.54|48
1758794890000|2025-09-25 10:08:10|229.87||229.87||229.87||229.87||3
1758794900000|2025-09-25 10:08:20|229.82||229.82||229.87||229.82||2
1758794930000|2025-09-25 10:08:50|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|2
1758794940000|2025-09-25 10:09:00|229.77||229.77||229.82||229.77||1
1758794950000|2025-09-25 10:09:10|||||||||1
1758794960000|2025-09-25 10:09:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|3
1758794970000|2025-09-25 10:09:30|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|1
1758794980000|2025-09-25 10:09:40|||||||||1
1758794990000|2025-09-25 10:09:50|229.67|229.54|229.67|229.59|229.67|229.59|229.67|229.54|10
1758795000000|2025-09-25 10:10:00|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|3
1758795010000|2025-09-25 10:10:10|229.62||229.62||229.67||229.62||1
1758795020000|2025-09-25 10:10:20|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|5
1758795030000|2025-09-25 10:10:30|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.54|13
1758795040000|2025-09-25 10:10:40|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|2
1758795050000|2025-09-25 10:10:50||229.69||229.69||229.69||229.64|0
1758795060000|2025-09-25 10:11:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|0
1758795070000|2025-09-25 10:11:10||229.79||229.79||229.79||229.79|0
1758795080000|2025-09-25 10:11:20||229.74||229.79||229.79||229.74|0
1758795110000|2025-09-25 10:11:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1758795120000|2025-09-25 10:12:00|||||||||5
1758795130000|2025-09-25 10:12:10|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|8
1758795140000|2025-09-25 10:12:20||229.89||229.89||229.94||229.89|0
1758795150000|2025-09-25 10:12:30|229.97|229.84|229.97|229.84|229.97|229.84|229.92|229.84|2
1758795160000|2025-09-25 10:12:40|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|7
1758795180000|2025-09-25 10:13:00|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|13
1758795190000|2025-09-25 10:13:10||229.84||229.84||229.84||229.79|2
1758795200000|2025-09-25 10:13:20|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|3
1758795210000|2025-09-25 10:13:30||229.84||229.84||229.84||229.84|0
1758795220000|2025-09-25 10:13:40|||||||||20
1758795230000|2025-09-25 10:13:50|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|11
1758795240000|2025-09-25 10:14:00||229.89||229.84||229.89||229.84|0
1758795250000|2025-09-25 10:14:10||229.89||229.89||229.89||229.84|0
1758795260000|2025-09-25 10:14:20||229.84||229.84||229.89||229.84|0
1758795280000|2025-09-25 10:14:40|229.92||229.92||229.92||229.92||0
1758795290000|2025-09-25 10:14:50|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|14
1758795300000|2025-09-25 10:15:00||229.84||229.79||229.84||229.79|1
1758795310000|2025-09-25 10:15:10|229.97|229.84|229.97|229.89|229.97|229.89|229.97|229.84|8
1758795320000|2025-09-25 10:15:20|230.02||229.97||230.02||229.97||1
1758795330000|2025-09-25 10:15:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|28
1758795340000|2025-09-25 10:15:40||229.84||229.84||229.84||229.84|1
1758795350000|2025-09-25 10:15:50|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|17
1758795360000|2025-09-25 10:16:00|229.87||229.87||229.92||229.87||3
1758795370000|2025-09-25 10:16:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|6
1758795380000|2025-09-25 10:16:20|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|3
1758795390000|2025-09-25 10:16:30||229.79||229.79||229.79||229.74|0
1758795400000|2025-09-25 10:16:40|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|4
1758795410000|2025-09-25 10:16:50|229.92|229.84|229.97|229.84|229.97|229.84|229.87|229.84|6
1758795420000|2025-09-25 10:17:00|230.02|229.89|230.02|229.89|230.02|229.94|230.02|229.84|4
1758795430000|2025-09-25 10:17:10|229.97||229.97||229.97||229.97||0
1758795440000|2025-09-25 10:17:20|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|18
1758795450000|2025-09-25 10:17:30|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|12
1758795480000|2025-09-25 10:18:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|7
1758795500000|2025-09-25 10:18:20|||||||||1
1758795510000|2025-09-25 10:18:30|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|19
1758795520000|2025-09-25 10:18:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|2
1758795540000|2025-09-25 10:19:00|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|2
1758795550000|2025-09-25 10:19:10||229.94||229.94||229.94||229.89|0
1758795560000|2025-09-25 10:19:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1758795610000|2025-09-25 10:20:10|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|39
1758795620000|2025-09-25 10:20:20||229.84||229.84||229.89||229.84|1
1758795630000|2025-09-25 10:20:30||229.89||229.89||229.89||229.89|0
1758795660000|2025-09-25 10:21:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|4
1758795710000|2025-09-25 10:21:50|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|47
1758795720000|2025-09-25 10:22:00|230.02||229.97||230.02||229.97||16
1758795730000|2025-09-25 10:22:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1758795740000|2025-09-25 10:22:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1758795750000|2025-09-25 10:22:30|230.02|229.94|229.97|229.89|230.02|229.99|229.97|229.89|8
1758795760000|2025-09-25 10:22:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1758795770000|2025-09-25 10:22:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|49
1758795780000|2025-09-25 10:23:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|4
1758795790000|2025-09-25 10:23:10|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|9
1758795800000|2025-09-25 10:23:20|230.02||230.02||230.07||230.02||0
1758795810000|2025-09-25 10:23:30|230.07|229.84|229.97|229.84|230.07|229.89|229.97|229.84|16
1758795820000|2025-09-25 10:23:40||229.89||229.84||229.89||229.84|0
1758795830000|2025-09-25 10:23:50||229.89||229.84||229.89||229.84|1
1758795840000|2025-09-25 10:24:00|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1758795870000|2025-09-25 10:24:30|230.02||230.02||230.02||230.02||2
1758795880000|2025-09-25 10:24:40||229.94||229.94||229.94||229.94|0
1758795890000|2025-09-25 10:24:50|230.07||230.02||230.07||230.02||13
1758795900000|2025-09-25 10:25:00|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|4
1758795910000|2025-09-25 10:25:10|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|7
1758795920000|2025-09-25 10:25:20||229.99||229.99||229.99||229.99|0
1758795930000|2025-09-25 10:25:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|2
1758795940000|2025-09-25 10:25:40|230.07||230.02||230.07||230.02||1
1758795950000|2025-09-25 10:25:50|||||||||1
1758795960000|2025-09-25 10:26:00|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|10
1758795970000|2025-09-25 10:26:10|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|0
1758795980000|2025-09-25 10:26:20|229.97|229.89|230.02|229.94|230.02|229.94|229.92|229.84|37
1758795990000|2025-09-25 10:26:30||229.89||229.89||229.89||229.89|0
1758796000000|2025-09-25 10:26:40|229.97||229.97||230.02||229.97||1
1758796010000|2025-09-25 10:26:50|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|8
1758796020000|2025-09-25 10:27:00|229.97||229.97||230.02||229.97||3
1758796030000|2025-09-25 10:27:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|7
1758796040000|2025-09-25 10:27:20|||||||||2
1758796080000|2025-09-25 10:28:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|3
1758796090000|2025-09-25 10:28:10|230.12||230.07||230.12||230.07||0
1758796100000|2025-09-25 10:28:20|230.12||230.12||230.12||230.12||0
1758796110000|2025-09-25 10:28:30|230.07||230.12||230.12||230.07||3
1758796120000|2025-09-25 10:28:40||230.04||230.04||230.04||229.99|0
1758796130000|2025-09-25 10:28:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|105
1758796140000|2025-09-25 10:29:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1758796150000|2025-09-25 10:29:10|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|28
1758796160000|2025-09-25 10:29:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|9
1758796170000|2025-09-25 10:29:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|22
1758796180000|2025-09-25 10:29:40|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|1
1758796190000|2025-09-25 10:29:50|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|2
1758796200000|2025-09-25 10:30:00|229.97||229.97||230.02||229.97||0
1758796210000|2025-09-25 10:30:10|||||||||2
1758796220000|2025-09-25 10:30:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1758796230000|2025-09-25 10:30:30|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|2
1758796240000|2025-09-25 10:30:40|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|0
1758796250000|2025-09-25 10:30:50|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|0
1758796260000|2025-09-25 10:31:00|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.89|0
1758796270000|2025-09-25 10:31:10|230.02||230.02||230.07||230.02||0
1758796280000|2025-09-25 10:31:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|8
1758796300000|2025-09-25 10:31:40|||||||||2
1758796320000|2025-09-25 10:32:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|6
1758796330000|2025-09-25 10:32:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|24
1758796340000|2025-09-25 10:32:20|||||||||15
1758796350000|2025-09-25 10:32:30|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|26
1758796360000|2025-09-25 10:32:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|59
1758796370000|2025-09-25 10:32:50|||||||||13
1758796380000|2025-09-25 10:33:00|230.07||230.02||230.07||230.02||32
1758796390000|2025-09-25 10:33:10|||||||||1
1758796420000|2025-09-25 10:33:40|||||||||26
1758796450000|2025-09-25 10:34:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|55
1758796460000|2025-09-25 10:34:20|||||||||1
1758796470000|2025-09-25 10:34:30|||||||||1
1758796480000|2025-09-25 10:34:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|7
1758796500000|2025-09-25 10:35:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|10
1758796510000|2025-09-25 10:35:10||229.89||229.89||229.89||229.89|21
1758796530000|2025-09-25 10:35:30|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|28
1758796550000|2025-09-25 10:35:50||229.84||229.84||229.89||229.84|17
1758796560000|2025-09-25 10:36:00|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|42
1758796570000|2025-09-25 10:36:10|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|25
1758796580000|2025-09-25 10:36:20|||||||||19
1758796590000|2025-09-25 10:36:30|||||||||13
1758796600000|2025-09-25 10:36:40|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|64
1758796610000|2025-09-25 10:36:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|7
1758796620000|2025-09-25 10:37:00|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|56
1758796630000|2025-09-25 10:37:10|229.77||229.77||229.77||229.77||18
1758796640000|2025-09-25 10:37:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|40
1758796660000|2025-09-25 10:37:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|52
1758796670000|2025-09-25 10:37:50||229.64||229.64||229.64||229.64|30
1758796680000|2025-09-25 10:38:00|229.72||229.72||229.72||229.72||0
1758796690000|2025-09-25 10:38:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1758796700000|2025-09-25 10:38:20|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|10
1758796710000|2025-09-25 10:38:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|12
1758796740000|2025-09-25 10:39:00|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|18
1758796750000|2025-09-25 10:39:10|229.77||229.77||229.77||229.72||3
1758796760000|2025-09-25 10:39:20|229.72||229.72||229.72||229.72||26
1758796780000|2025-09-25 10:39:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|23
1758796800000|2025-09-25 10:40:00||229.54||229.59||229.59||229.54|6
1758796810000|2025-09-25 10:40:10||229.54||229.54||229.59||229.54|1
1758796820000|2025-09-25 10:40:20|229.62|229.59|229.62|229.54|229.67|229.59|229.62|229.54|41
1758796830000|2025-09-25 10:40:30|||||||||12
1758796840000|2025-09-25 10:40:40|229.67||229.67||229.67||229.62||4
1758796850000|2025-09-25 10:40:50|229.62|229.59|229.72|229.64|229.72|229.64|229.62|229.59|30
1758796860000|2025-09-25 10:41:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|25
1758796870000|2025-09-25 10:41:10|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|15
1758796880000|2025-09-25 10:41:20|229.67||229.67||229.67||229.67||0
1758796890000|2025-09-25 10:41:30||229.54||229.54||229.54||229.54|0
1758796900000|2025-09-25 10:41:40||229.59||229.59||229.59||229.54|1
1758796940000|2025-09-25 10:42:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|30
1758796950000|2025-09-25 10:42:30|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|5
1758796960000|2025-09-25 10:42:40|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|2
1758796970000|2025-09-25 10:42:50|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|6
1758796980000|2025-09-25 10:43:00|229.77|229.64|229.77|229.69|229.77|229.69|229.77|229.64|37
1758796990000|2025-09-25 10:43:10||229.64||229.69||229.69||229.64|13
1758797010000|2025-09-25 10:43:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1758797020000|2025-09-25 10:43:40|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|3
1758797030000|2025-09-25 10:43:50|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|40
1758797040000|2025-09-25 10:44:00|229.87||229.82||229.87||229.82||2
1758797050000|2025-09-25 10:44:10|||||||||1
1758797060000|2025-09-25 10:44:20|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|2
1758797070000|2025-09-25 10:44:30|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|10
1758797080000|2025-09-25 10:44:40||229.74||229.74||229.74||229.74|0
1758797090000|2025-09-25 10:44:50|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.74|6
1758797100000|2025-09-25 10:45:00|229.87||229.87||229.87||229.82||6
1758797110000|2025-09-25 10:45:10|229.82||229.82||229.82||229.82||0
1758797140000|2025-09-25 10:45:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|17
1758797160000|2025-09-25 10:46:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|43
1758797170000|2025-09-25 10:46:10|||||||||3
1758797210000|2025-09-25 10:46:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|51
1758797230000|2025-09-25 10:47:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|8
1758797240000|2025-09-25 10:47:20|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|57
1758797250000|2025-09-25 10:47:30||229.89||229.84||229.89||229.84|1
1758797260000|2025-09-25 10:47:40||229.89||229.89||229.89||229.84|1
1758797310000|2025-09-25 10:48:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|21
1758797320000|2025-09-25 10:48:40|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|9
1758797330000|2025-09-25 10:48:50||229.94||229.94||229.94||229.94|0
1758797340000|2025-09-25 10:49:00|||||||||2
1758797360000|2025-09-25 10:49:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|28
1758797370000|2025-09-25 10:49:30||229.94||229.94||229.94||229.94|4
1758797380000|2025-09-25 10:49:40||229.99||229.99||229.99||229.99|0
1758797410000|2025-09-25 10:50:10|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|32
1758797420000|2025-09-25 10:50:20|||||||||1
1758797430000|2025-09-25 10:50:30|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|4
1758797440000|2025-09-25 10:50:40|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|0
1758797460000|2025-09-25 10:51:00|||||||||1
1758797480000|2025-09-25 10:51:20|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|5
1758797490000|2025-09-25 10:51:30|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|4
1758797500000|2025-09-25 10:51:40|230.12||230.07||230.12||230.07||4
1758797510000|2025-09-25 10:51:50||229.94||229.94||229.94||229.94|3
1758797520000|2025-09-25 10:52:00|230.02||230.02||230.07||230.02||1
1758797530000|2025-09-25 10:52:10|||||||||1
1758797540000|2025-09-25 10:52:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|23
1758797560000|2025-09-25 10:52:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|10
1758797630000|2025-09-25 10:53:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|30
1758797640000|2025-09-25 10:54:00|||||||||10
1758797670000|2025-09-25 10:54:30|||||||||1
1758797680000|2025-09-25 10:54:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|5
1758797700000|2025-09-25 10:55:00|||||||||11
1758797710000|2025-09-25 10:55:10|||||||||1
1758797720000|2025-09-25 10:55:20|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|10
1758797730000|2025-09-25 10:55:30|||||||||1
1758797740000|2025-09-25 10:55:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|45
1758797750000|2025-09-25 10:55:50|||||||||2
1758797760000|2025-09-25 10:56:00|230.02|229.94|230.12|229.99|230.12|229.99|230.02|229.94|77
1758797770000|2025-09-25 10:56:10|230.07||230.12||230.12||230.07||2
1758797780000|2025-09-25 10:56:20||230.04||230.04||230.04||230.04|0
1758797790000|2025-09-25 10:56:30|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|100
1758797800000|2025-09-25 10:56:40|230.12||230.12||230.12||230.12||4
1758797810000|2025-09-25 10:56:50|||||||||1
1758797820000|2025-09-25 10:57:00|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|14
1758797830000|2025-09-25 10:57:10|230.12||230.12||230.17||230.12||8
1758797840000|2025-09-25 10:57:20|230.17||230.12||230.17||230.12||1
1758797850000|2025-09-25 10:57:30|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|2
1758797860000|2025-09-25 10:57:40|230.07||230.07||230.07||230.07||1
1758797880000|2025-09-25 10:58:00|||||||||1
1758797900000|2025-09-25 10:58:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1758797910000|2025-09-25 10:58:30|||||||||8
1758797930000|2025-09-25 10:58:50|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|54
1758797940000|2025-09-25 10:59:00|230.02||230.02||230.07||230.02||0
1758797950000|2025-09-25 10:59:10|||||||||8
1758797960000|2025-09-25 10:59:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|22
1758797970000|2025-09-25 10:59:30||229.94||229.94||229.94||229.94|2
1758797980000|2025-09-25 10:59:40|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|21
1758797990000|2025-09-25 10:59:50|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|9
1758798000000|2025-09-25 11:00:00|229.97|229.94|230.07|229.99|230.07|229.99|229.97|229.94|21
1758798010000|2025-09-25 11:00:10|||||||||1
1758798030000|2025-09-25 11:00:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1758798040000|2025-09-25 11:00:40||229.89||229.89||229.89||229.89|6
1758798050000|2025-09-25 11:00:50|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|0
1758798070000|2025-09-25 11:01:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1758798080000|2025-09-25 11:01:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|8
1758798100000|2025-09-25 11:01:40|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|16
1758798110000|2025-09-25 11:01:50|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|3
1758798120000|2025-09-25 11:02:00|229.87|229.84|229.87|229.79|229.87|229.84|229.82|229.74|18
1758798130000|2025-09-25 11:02:10||229.74||229.74||229.79||229.74|1
1758798140000|2025-09-25 11:02:20|229.82|229.69|229.77|229.69|229.82|229.74|229.77|229.69|1
1758798150000|2025-09-25 11:02:30|229.82||229.82||229.82||229.82||2
1758798160000|2025-09-25 11:02:40||229.74||229.74||229.74||229.74|0
1758798170000|2025-09-25 11:02:50|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|13
1758798180000|2025-09-25 11:03:00|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|20
1758798190000|2025-09-25 11:03:10|229.92||229.92||229.92||229.87||6
1758798200000|2025-09-25 11:03:20||229.84||229.84||229.84||229.84|2
1758798210000|2025-09-25 11:03:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|3
1758798220000|2025-09-25 11:03:40|230.02||229.97||230.02||229.97||6
1758798240000|2025-09-25 11:04:00|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.79|67
1758798250000|2025-09-25 11:04:10||229.89||229.89||229.89||229.89|1
1758798260000|2025-09-25 11:04:20|230.02|229.84|229.97|229.89|230.02|229.89|229.97|229.84|0
1758798270000|2025-09-25 11:04:30||229.84||229.84||229.89||229.84|0
1758798280000|2025-09-25 11:04:40|229.92|229.89|229.97|229.89|230.02|229.89|229.92|229.84|6
1758798290000|2025-09-25 11:04:50||229.84||229.84||229.89||229.84|0
1758798300000|2025-09-25 11:05:00|229.92|229.89|229.97|229.89|230.02|229.89|229.92|229.84|3
1758798310000|2025-09-25 11:05:10||229.84||229.84||229.89||229.84|1
1758798330000|2025-09-25 11:05:30|229.92||229.97||229.97||229.92||1
1758798340000|2025-09-25 11:05:40||229.89||229.84||229.89||229.84|0
1758798350000|2025-09-25 11:05:50|229.92||229.97||229.97||229.92||0
1758798360000|2025-09-25 11:06:00|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1758798370000|2025-09-25 11:06:10|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|6
1758798380000|2025-09-25 11:06:20||229.89||229.89||229.89||229.89|0
1758798420000|2025-09-25 11:07:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|11
1758798430000|2025-09-25 11:07:10|229.92||229.87||229.92||229.87||15
1758798440000|2025-09-25 11:07:20|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|5
1758798450000|2025-09-25 11:07:30|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.84|0
1758798460000|2025-09-25 11:07:40|229.97||229.92||229.97||229.92||0
1758798470000|2025-09-25 11:07:50|229.97||229.97||229.97||229.92||0
1758798480000|2025-09-25 11:08:00|229.92||229.97||229.97||229.92||0
1758798490000|2025-09-25 11:08:10|229.92||229.92||229.97||229.92||0
1758798510000|2025-09-25 11:08:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1758798520000|2025-09-25 11:08:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1758798530000|2025-09-25 11:08:50|229.97||229.97||229.97||229.97||4
1758798540000|2025-09-25 11:09:00|229.92||229.92||229.97||229.92||2
1758798550000|2025-09-25 11:09:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1758798570000|2025-09-25 11:09:30|||||||||5
1758798580000|2025-09-25 11:09:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|16
1758798600000|2025-09-25 11:10:00|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|1
1758798610000|2025-09-25 11:10:10||229.79||229.79||229.84||229.79|0
1758798620000|2025-09-25 11:10:20|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|0
1758798640000|2025-09-25 11:10:40|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|0
1758798650000|2025-09-25 11:10:50|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|47
1758798660000|2025-09-25 11:11:00||229.79||229.79||229.79||229.74|160
1758798670000|2025-09-25 11:11:10|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|133
1758798680000|2025-09-25 11:11:20|229.82|229.79|229.92|229.84|229.92|229.84|229.82|229.79|76
1758798690000|2025-09-25 11:11:30|||||||||3
1758798700000|2025-09-25 11:11:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|20
1758798710000|2025-09-25 11:11:50|||||||||1
1758798720000|2025-09-25 11:12:00||229.74||229.79||229.79||229.74|14
1758798730000|2025-09-25 11:12:10||229.74||229.79||229.79||229.74|59
1758798740000|2025-09-25 11:12:20||229.74||229.74||229.79||229.74|12
1758798750000|2025-09-25 11:12:30||229.79||229.79||229.79||229.74|9
1758798760000|2025-09-25 11:12:40||229.74||229.79||229.79||229.74|21
1758798770000|2025-09-25 11:12:50||229.74||229.79||229.79||229.74|16
1758798780000|2025-09-25 11:13:00||229.74||229.79||229.79||229.74|0
1758798790000|2025-09-25 11:13:10|229.82|229.74|229.77|229.69|229.87|229.74|229.77|229.69|88
1758798800000|2025-09-25 11:13:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|58
1758798810000|2025-09-25 11:13:30|||||||||1
1758798820000|2025-09-25 11:13:40|||||||||1
1758798840000|2025-09-25 11:14:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|26
1758798850000|2025-09-25 11:14:10|||||||||40
1758798870000|2025-09-25 11:14:30||229.69||229.74||229.74||229.69|24
1758798890000|2025-09-25 11:14:50|||||||||1
1758798900000|2025-09-25 11:15:00|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.74|69
1758798910000|2025-09-25 11:15:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|9
1758798920000|2025-09-25 11:15:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|16
1758798950000|2025-09-25 11:15:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|11
1758798960000|2025-09-25 11:16:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|8
1758798980000|2025-09-25 11:16:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|7
1758799020000|2025-09-25 11:17:00|229.97||229.97||229.97||229.97||13
1758799030000|2025-09-25 11:17:10|229.92||229.92||229.97||229.92||2
1758799060000|2025-09-25 11:17:40|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|25
1758799070000|2025-09-25 11:17:50||229.84||229.84||229.84||229.84|0
1758799090000|2025-09-25 11:18:10|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|16
1758799140000|2025-09-25 11:19:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|15
1758799200000|2025-09-25 11:20:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|15
1758799210000|2025-09-25 11:20:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|8
1758799220000|2025-09-25 11:20:20|||||||||1
1758799230000|2025-09-25 11:20:30|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|229
1758799240000|2025-09-25 11:20:40|229.82|229.74|229.72|229.59|229.87|229.79|229.72|229.59|1445
1758799250000|2025-09-25 11:20:50|229.67|229.64|229.67|229.59|229.67|229.64|229.62|229.54|117
1758799260000|2025-09-25 11:21:00|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|25
1758799270000|2025-09-25 11:21:10||229.59||229.64||229.64||229.59|1
1758799280000|2025-09-25 11:21:20|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|17
1758799290000|2025-09-25 11:21:30||229.59||229.64||229.64||229.59|30
1758799300000|2025-09-25 11:21:40|229.77|229.69|229.82|229.74|229.87|229.79|229.77|229.69|12
1758799310000|2025-09-25 11:21:50||229.69||229.69||229.74||229.69|13
1758799320000|2025-09-25 11:22:00|229.77|229.64|229.77|229.64|229.82|229.64|229.77|229.64|0
1758799330000|2025-09-25 11:22:10||229.69||229.69||229.69||229.64|0
1758799340000|2025-09-25 11:22:20|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|10
1758799350000|2025-09-25 11:22:30||229.74||229.69||229.74||229.69|0
1758799360000|2025-09-25 11:22:40||229.74||229.74||229.74||229.74|0
1758799370000|2025-09-25 11:22:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|19
1758799380000|2025-09-25 11:23:00|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|2
1758799390000|2025-09-25 11:23:10|229.82|229.64|229.82|229.69|229.82|229.69|229.82|229.64|4
1758799400000|2025-09-25 11:23:20||229.74||229.74||229.74||229.69|0
1758799410000|2025-09-25 11:23:30|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.79|5
1758799420000|2025-09-25 11:23:40|229.92|229.74|229.92|229.79|229.92|229.79|229.87|229.74|1
1758799430000|2025-09-25 11:23:50|229.87|229.69|229.77|229.69|229.92|229.69|229.77|229.69|152
1758799440000|2025-09-25 11:24:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|112
1758799450000|2025-09-25 11:24:10||229.69||229.69||229.74||229.69|5
1758799460000|2025-09-25 11:24:20|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|12
1758799470000|2025-09-25 11:24:30|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|0
1758799480000|2025-09-25 11:24:40|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.74|2
1758799490000|2025-09-25 11:24:50|229.87||229.87||229.87||229.87||1
1758799500000|2025-09-25 11:25:00|229.82||229.87||229.87||229.82||6
1758799510000|2025-09-25 11:25:10|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|4
1758799520000|2025-09-25 11:25:20||229.74||229.74||229.79||229.74|0
1758799530000|2025-09-25 11:25:30||229.79||229.79||229.79||229.74|0
1758799540000|2025-09-25 11:25:40|229.92|229.74|229.92|229.84|229.92|229.84|229.92|229.74|5
1758799550000|2025-09-25 11:25:50|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|6
1758799560000|2025-09-25 11:26:00||229.94||229.94||229.94||229.89|0
1758799570000|2025-09-25 11:26:10|230.07|229.89|230.07|229.94|230.07|229.99|230.07|229.89|2
1758799580000|2025-09-25 11:26:20|230.02|229.89|230.02|229.89|230.02|229.94|230.02|229.89|0
1758799590000|2025-09-25 11:26:30|229.97||229.97||229.97||229.97||0
1758799600000|2025-09-25 11:26:40||229.84||229.84||229.89||229.84|5
1758799610000|2025-09-25 11:26:50||229.89||229.89||229.89||229.84|0
1758799620000|2025-09-25 11:27:00||229.84||229.89||229.89||229.84|0
1758799640000|2025-09-25 11:27:20||229.84||229.89||229.89||229.84|20
1758799660000|2025-09-25 11:27:40|230.02||230.02||230.02||229.97||4
1758799670000|2025-09-25 11:27:50|229.97||229.97||229.97||229.97||0
1758799710000|2025-09-25 11:28:30|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|5
1758799720000|2025-09-25 11:28:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|0
1758799730000|2025-09-25 11:28:50|230.07||230.02||230.07||230.02||0
1758799760000|2025-09-25 11:29:20|||||||||70
1758799780000|2025-09-25 11:29:40|230.07||230.02||230.07||230.02||46
1758799790000|2025-09-25 11:29:50||229.89||229.89||229.89||229.89|7
1758799800000|2025-09-25 11:30:00|229.97||229.97||229.97||229.97||0
1758799810000|2025-09-25 11:30:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1758799840000|2025-09-25 11:30:40|||||||||7
1758799850000|2025-09-25 11:30:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1758799860000|2025-09-25 11:31:00||229.84||229.84||229.89||229.84|0
1758799870000|2025-09-25 11:31:10|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|3
1758799880000|2025-09-25 11:31:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|12
1758799890000|2025-09-25 11:31:30||229.69||229.74||229.74||229.69|0
1758799900000|2025-09-25 11:31:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1758799910000|2025-09-25 11:31:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1758799920000|2025-09-25 11:32:00|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|20
1758799930000|2025-09-25 11:32:10|229.77||229.77||229.77||229.72||9
1758799940000|2025-09-25 11:32:20|229.72||229.72||229.72||229.72||0
1758799950000|2025-09-25 11:32:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|9
1758799960000|2025-09-25 11:32:40|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|8
1758799970000|2025-09-25 11:32:50|229.77||229.72||229.77||229.72||4
1758799980000|2025-09-25 11:33:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1758799990000|2025-09-25 11:33:10|229.82|229.64|229.77|229.69|229.82|229.69|229.77|229.64|0
1758800000000|2025-09-25 11:33:20||229.64||229.69||229.69||229.64|0
1758800010000|2025-09-25 11:33:30|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|0
1758800020000|2025-09-25 11:33:40|229.72||229.77||229.77||229.72||6
1758800030000|2025-09-25 11:33:50|229.72||229.72||229.72||229.72||0
1758800040000|2025-09-25 11:34:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1758800050000|2025-09-25 11:34:10|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|27
1758800060000|2025-09-25 11:34:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|24
1758800070000|2025-09-25 11:34:30|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|28
1758800080000|2025-09-25 11:34:40|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.54|10
1758800090000|2025-09-25 11:34:50|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|75
1758800110000|2025-09-25 11:35:10|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|15
1758800120000|2025-09-25 11:35:20|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|1
1758800130000|2025-09-25 11:35:30|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|6
1758800140000|2025-09-25 11:35:40|||||||||1
1758800150000|2025-09-25 11:35:50|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|2
1758800160000|2025-09-25 11:36:00||229.59||229.59||229.59||229.54|0
1758800170000|2025-09-25 11:36:10|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|8
1758800180000|2025-09-25 11:36:20||229.64||229.64||229.64||229.59|1
1758800210000|2025-09-25 11:36:50||229.59||229.64||229.64||229.59|1
1758800220000|2025-09-25 11:37:00||229.59||229.59||229.64||229.59|0
1758800230000|2025-09-25 11:37:10||229.64||229.59||229.64||229.59|0
1758800240000|2025-09-25 11:37:20||229.64||229.64||229.64||229.64|1
1758800260000|2025-09-25 11:37:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|12
1758800280000|2025-09-25 11:38:00|||||||||3
1758800290000|2025-09-25 11:38:10|229.77||229.72||229.77||229.72||12
1758800300000|2025-09-25 11:38:20||229.59||229.59||229.64||229.59|0
1758800310000|2025-09-25 11:38:30||229.64||229.64||229.64||229.64|0
1758800320000|2025-09-25 11:38:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758800330000|2025-09-25 11:38:50|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|5
1758800340000|2025-09-25 11:39:00|229.67||229.67||229.67||229.67||0
1758800350000|2025-09-25 11:39:10|229.72||229.67||229.72||229.67||1
1758800360000|2025-09-25 11:39:20|229.62|229.54|229.57|229.49|229.62|229.59|229.57|229.49|177
1758800380000|2025-09-25 11:39:40|229.52|229.39|229.47|229.39|229.52|229.39|229.47|229.39|175
1758800390000|2025-09-25 11:39:50||229.34||229.34||229.39||229.34|1
1758800400000|2025-09-25 11:40:00|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.39|3
1758800410000|2025-09-25 11:40:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|45
1758800420000|2025-09-25 11:40:20|229.62|229.44|229.57|229.44|229.62|229.44|229.57|229.44|3
1758800430000|2025-09-25 11:40:30|229.52|229.39|229.47|229.39|229.52|229.39|229.47|229.39|0
1758800440000|2025-09-25 11:40:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|10
1758800450000|2025-09-25 11:40:50||229.39||229.39||229.44||229.39|420
1758800460000|2025-09-25 11:41:00||229.44||229.44||229.44||229.44|0
1758800470000|2025-09-25 11:41:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|11
1758800490000|2025-09-25 11:41:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|433
1758800500000|2025-09-25 11:41:40|||||||||19
1758800510000|2025-09-25 11:41:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|8
1758800520000|2025-09-25 11:42:00|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|10
1758800530000|2025-09-25 11:42:10||229.29||229.29||229.29||229.29|0
1758800540000|2025-09-25 11:42:20|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|4
1758800550000|2025-09-25 11:42:30|229.42||229.42||229.42||229.42||6
1758800560000|2025-09-25 11:42:40|229.37||229.37||229.37||229.37||0
1758800570000|2025-09-25 11:42:50|||||||||1
1758800580000|2025-09-25 11:43:00|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|11
1758800590000|2025-09-25 11:43:10|229.42||229.42||229.42||229.42||0
1758800600000|2025-09-25 11:43:20|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|11
1758800610000|2025-09-25 11:43:30||229.39||229.39||229.39||229.39|0
1758800620000|2025-09-25 11:43:40|229.42|229.34|229.27|229.19|229.42|229.34|229.27|229.19|446
1758800630000|2025-09-25 11:43:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|0
1758800640000|2025-09-25 11:44:00|229.37||229.37||229.37||229.37||8
1758800650000|2025-09-25 11:44:10|229.32||229.37||229.37||229.32||0
1758800660000|2025-09-25 11:44:20|229.32||229.32||229.32||229.32||0
1758800670000|2025-09-25 11:44:30|229.37||229.32||229.37||229.32||5
1758800680000|2025-09-25 11:44:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|4
1758800690000|2025-09-25 11:44:50|229.32||229.27||229.32||229.27||3
1758800700000|2025-09-25 11:45:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|7
1758800710000|2025-09-25 11:45:10||229.19||229.24||229.24||229.19|5
1758800720000|2025-09-25 11:45:20||229.19||229.24||229.24||229.19|0
1758800740000|2025-09-25 11:45:40|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|35
1758800750000|2025-09-25 11:45:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|20
1758800760000|2025-09-25 11:46:00|229.47|229.29|229.47|229.39|229.47|229.39|229.47|229.29|5
1758800770000|2025-09-25 11:46:10|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|3
1758800780000|2025-09-25 11:46:20|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|26
1758800800000|2025-09-25 11:46:40|||||||||5
1758800810000|2025-09-25 11:46:50|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|5
1758800820000|2025-09-25 11:47:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|8
1758800830000|2025-09-25 11:47:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|16
1758800860000|2025-09-25 11:47:40|||||||||26
1758800870000|2025-09-25 11:47:50|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|15
1758800890000|2025-09-25 11:48:10|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|27
1758800900000|2025-09-25 11:48:20|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|30
1758800920000|2025-09-25 11:48:40|229.67|229.59|229.72|229.64|229.72|229.64|229.62|229.59|3
1758800950000|2025-09-25 11:49:10|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|15
1758800960000|2025-09-25 11:49:20|229.77||229.77||229.82||229.77||1
1758800970000|2025-09-25 11:49:30|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|10
1758800980000|2025-09-25 11:49:40|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|1
1758800990000|2025-09-25 11:49:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|2
1758801000000|2025-09-25 11:50:00|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|2
1758801010000|2025-09-25 11:50:10|229.87|229.69|229.82|229.69|229.87|229.69|229.82|229.69|2
1758801020000|2025-09-25 11:50:20||229.74||229.74||229.74||229.74|0
1758801060000|2025-09-25 11:51:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|29
1758801070000|2025-09-25 11:51:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1758801120000|2025-09-25 11:52:00|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|31
1758801130000|2025-09-25 11:52:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|21
1758801140000|2025-09-25 11:52:20|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|21
1758801150000|2025-09-25 11:52:30||229.84||229.84||229.84||229.84|0
1758801180000|2025-09-25 11:53:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|5
1758801190000|2025-09-25 11:53:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|1
1758801200000|2025-09-25 11:53:20|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|7
1758801210000|2025-09-25 11:53:30||229.79||229.84||229.84||229.79|5
1758801230000|2025-09-25 11:53:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|6
1758801240000|2025-09-25 11:54:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1758801250000|2025-09-25 11:54:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|7
1758801260000|2025-09-25 11:54:20|229.92||229.92||229.92||229.92||1
1758801270000|2025-09-25 11:54:30|229.87||229.87||229.87||229.87||0
1758801290000|2025-09-25 11:54:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|14
1758801300000|2025-09-25 11:55:00|229.87||229.87||229.87||229.87||10
1758801310000|2025-09-25 11:55:10|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.69|3
1758801330000|2025-09-25 11:55:30|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|21
1758801360000|2025-09-25 11:56:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|1
1758801370000|2025-09-25 11:56:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1758801400000|2025-09-25 11:56:40||229.64||229.64||229.69||229.64|14
1758801410000|2025-09-25 11:56:50|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|2
1758801430000|2025-09-25 11:57:10|229.82|229.64|229.82|229.69|229.82|229.74|229.82|229.64|5
1758801440000|2025-09-25 11:57:20|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|2
1758801450000|2025-09-25 11:57:30|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|5
1758801460000|2025-09-25 11:57:40|229.87||229.87||229.87||229.87||0
1758801470000|2025-09-25 11:57:50|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|1
1758801480000|2025-09-25 11:58:00||229.84||229.84||229.84||229.79|8
1758801490000|2025-09-25 11:58:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|0
1758801500000|2025-09-25 11:58:20|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|8
1758801510000|2025-09-25 11:58:30|229.82||229.82||229.87||229.82||0
1758801520000|2025-09-25 11:58:40||229.69||229.69||229.74||229.69|1
1758801530000|2025-09-25 11:58:50|229.77||229.82||229.82||229.77||0
1758801540000|2025-09-25 11:59:00|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.59|1
1758801560000|2025-09-25 11:59:20|229.77||229.77||229.77||229.72||0
1758801570000|2025-09-25 11:59:30|229.72|229.69|229.82|229.69|229.82|229.74|229.72|229.69|0
1758801580000|2025-09-25 11:59:40|229.77|229.74|229.77|229.69|229.82|229.74|229.77|229.69|0
1758801590000|2025-09-25 11:59:50|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|233
1758801600000|2025-09-25 12:00:00||229.74||229.74||229.74||229.69|0
1758801610000|2025-09-25 12:00:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1758801620000|2025-09-25 12:00:20|229.72|229.64|229.62|229.54|229.72|229.64|229.62|229.54|10
1758801630000|2025-09-25 12:00:30|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|12
1758801650000|2025-09-25 12:00:50|229.57|229.49|229.62|229.54|229.67|229.54|229.57|229.49|9
1758801660000|2025-09-25 12:01:00|229.67||229.67||229.67||229.67||10
1758801670000|2025-09-25 12:01:10|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|2
1758801690000|2025-09-25 12:01:30|||||||||2
1758801710000|2025-09-25 12:01:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1758801720000|2025-09-25 12:02:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|4
1758801740000|2025-09-25 12:02:20|229.72||229.67||229.72||229.67||1
1758801750000|2025-09-25 12:02:30|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|2
1758801770000|2025-09-25 12:02:50|229.67||229.67||229.67||229.62||5
1758801780000|2025-09-25 12:03:00|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|0
1758801790000|2025-09-25 12:03:10|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|5
1758801800000|2025-09-25 12:03:20|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|0
1758801810000|2025-09-25 12:03:30||229.64||229.64||229.64||229.59|4
1758801830000|2025-09-25 12:03:50|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|23
1758801840000|2025-09-25 12:04:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1758801860000|2025-09-25 12:04:20|229.77||229.72||229.77||229.72||3
1758801910000|2025-09-25 12:05:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|4
1758801960000|2025-09-25 12:06:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1758801980000|2025-09-25 12:06:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|5
1758802010000|2025-09-25 12:06:50|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|6
1758802020000|2025-09-25 12:07:00|229.77||229.77||229.77||229.77||0
1758802040000|2025-09-25 12:07:20|229.82||229.82||229.82||229.82||13
1758802050000|2025-09-25 12:07:30|229.77||229.77||229.77||229.77||0
1758802070000|2025-09-25 12:07:50|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|3
1758802110000|2025-09-25 12:08:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1758802160000|2025-09-25 12:09:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1758802170000|2025-09-25 12:09:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|7
1758802180000|2025-09-25 12:09:40|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|44
1758802190000|2025-09-25 12:09:50|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|72
1758802220000|2025-09-25 12:10:20|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|69
1758802230000|2025-09-25 12:10:30|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1758802240000|2025-09-25 12:10:40|229.97||229.97||229.97||229.97||2
1758802250000|2025-09-25 12:10:50|229.92||229.97||229.97||229.92||4
1758802260000|2025-09-25 12:11:00|229.92||229.97||229.97||229.92||10
1758802270000|2025-09-25 12:11:10|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|5
1758802280000|2025-09-25 12:11:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1758802290000|2025-09-25 12:11:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1758802300000|2025-09-25 12:11:40|229.97|229.89|229.82|229.74|229.97|229.89|229.82|229.74|13
1758802310000|2025-09-25 12:11:50|229.87|229.69|229.77|229.64|229.87|229.69|229.72|229.64|0
1758802320000|2025-09-25 12:12:00||229.69||229.69||229.69||229.64|0
1758802330000|2025-09-25 12:12:10||229.64||229.69||229.69||229.64|0
1758802360000|2025-09-25 12:12:40|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1758802370000|2025-09-25 12:12:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1758802390000|2025-09-25 12:13:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|23
1758802400000|2025-09-25 12:13:20|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1758802410000|2025-09-25 12:13:30|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|13
1758802420000|2025-09-25 12:13:40|229.77||229.72||229.77||229.72||0
1758802430000|2025-09-25 12:13:50|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|0
1758802440000|2025-09-25 12:14:00|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|201
1758802450000|2025-09-25 12:14:10||229.59||229.59||229.59||229.59|3
1758802470000|2025-09-25 12:14:30||229.54||229.54||229.54||229.54|1
1758802480000|2025-09-25 12:14:40|229.62|229.59|229.67|229.54|229.67|229.59|229.62|229.54|1
1758802500000|2025-09-25 12:15:00|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|11
1758802510000|2025-09-25 12:15:10|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|6
1758802520000|2025-09-25 12:15:20||229.59||229.54||229.59||229.54|0
1758802530000|2025-09-25 12:15:30|229.62|229.49|229.62|229.54|229.62|229.54|229.57|229.49|0
1758802540000|2025-09-25 12:15:40||229.49||229.49||229.54||229.49|7
1758802550000|2025-09-25 12:15:50||229.54||229.54||229.54||229.49|0
1758802560000|2025-09-25 12:16:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|6
1758802580000|2025-09-25 12:16:20|229.62|229.44|229.52|229.44|229.62|229.44|229.52|229.44|5
1758802590000|2025-09-25 12:16:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1758802600000|2025-09-25 12:16:40|229.62||229.57||229.62||229.57||10
1758802610000|2025-09-25 12:16:50|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|8
1758802630000|2025-09-25 12:17:10|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|1
1758802660000|2025-09-25 12:17:40||229.59||229.59||229.59||229.59|1
1758802670000|2025-09-25 12:17:50|229.67||229.67||229.72||229.67||0
1758802680000|2025-09-25 12:18:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|0
1758802700000|2025-09-25 12:18:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|16
1758802710000|2025-09-25 12:18:30|229.72||229.67||229.72||229.67||0
1758802730000|2025-09-25 12:18:50|229.72||229.72||229.72||229.67||5
1758802740000|2025-09-25 12:19:00|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|5
1758802750000|2025-09-25 12:19:10|229.62||229.62||229.62||229.62||0
1758802760000|2025-09-25 12:19:20|229.67||229.67||229.67||229.67||2
1758802770000|2025-09-25 12:19:30||229.59||229.59||229.59||229.59|0
1758802800000|2025-09-25 12:20:00|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|4
1758802820000|2025-09-25 12:20:20|229.57|229.49|229.57|229.49|229.62|229.49|229.57|229.49|3
1758802830000|2025-09-25 12:20:30|229.62||229.62||229.62||229.57||1
1758802840000|2025-09-25 12:20:40|229.57||229.57||229.62||229.57||0
1758802860000|2025-09-25 12:21:00|229.62||229.57||229.62||229.57||8
1758802870000|2025-09-25 12:21:10|229.62||229.57||229.62||229.57||6
1758802880000|2025-09-25 12:21:20|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|3
1758802890000|2025-09-25 12:21:30|229.67||229.62||229.67||229.62||1
1758802900000|2025-09-25 12:21:40|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|1
1758802910000|2025-09-25 12:21:50|229.72|229.59|229.77|229.69|229.77|229.69|229.72|229.59|8
1758802920000|2025-09-25 12:22:00|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|3
1758802930000|2025-09-25 12:22:10|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|3
1758802940000|2025-09-25 12:22:20|||||||||840
1758802970000|2025-09-25 12:22:50|||||||||840
1758802980000|2025-09-25 12:23:00|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|5
1758802990000|2025-09-25 12:23:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|8
1758803000000|2025-09-25 12:23:20|||||||||840
1758803020000|2025-09-25 12:23:40|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|53
1758803030000|2025-09-25 12:23:50|229.77|229.59|229.72|229.64|229.77|229.64|229.72|229.59|55
1758803040000|2025-09-25 12:24:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|41
1758803050000|2025-09-25 12:24:10|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|1
1758803060000|2025-09-25 12:24:20|229.72|229.59|229.67|229.54|229.72|229.59|229.67|229.54|0
1758803070000|2025-09-25 12:24:30||229.59||229.54||229.59||229.54|2
1758803080000|2025-09-25 12:24:40||229.59||229.59||229.59||229.59|0
1758803090000|2025-09-25 12:24:50||229.54||229.54||229.59||229.54|0
1758803100000|2025-09-25 12:25:00|229.72|229.59|229.72|229.59|229.72|229.64|229.72|229.59|2
1758803110000|2025-09-25 12:25:10|229.67||229.67||229.67||229.67||0
1758803120000|2025-09-25 12:25:20|229.72||229.72||229.72||229.67||5
1758803130000|2025-09-25 12:25:30|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|1
1758803150000|2025-09-25 12:25:50|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|0
1758803160000|2025-09-25 12:26:00||229.54||229.59||229.59||229.54|11
1758803180000|2025-09-25 12:26:20|229.62|229.54|229.57|229.49|229.67|229.54|229.57|229.49|19
1758803190000|2025-09-25 12:26:30|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.49|18
1758803210000|2025-09-25 12:26:50|229.62||229.62||229.62||229.62||0
1758803220000|2025-09-25 12:27:00|229.67||229.67||229.67||229.67||3
1758803230000|2025-09-25 12:27:10|229.62||229.67||229.67||229.62||13
1758803240000|2025-09-25 12:27:20|229.62|229.49|229.62|229.49|229.67|229.49|229.62|229.49|5
1758803250000|2025-09-25 12:27:30|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|9
1758803260000|2025-09-25 12:27:40|||||||||1
1758803270000|2025-09-25 12:27:50|||||||||840
1758803300000|2025-09-25 12:28:20||229.44||229.44||229.44||229.44|4
1758803310000|2025-09-25 12:28:30|229.52||229.52||229.52||229.52||0
1758803320000|2025-09-25 12:28:40|||||||||11
1758803330000|2025-09-25 12:28:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|25
1758803340000|2025-09-25 12:29:00||229.44||229.49||229.49||229.44|0
1758803350000|2025-09-25 12:29:10||229.44||229.44||229.49||229.44|0
1758803360000|2025-09-25 12:29:20||229.49||229.44||229.49||229.44|0
1758803370000|2025-09-25 12:29:30||229.49||229.44||229.49||229.44|8
1758803400000|2025-09-25 12:30:00|229.52|229.49|229.47|229.34|229.57|229.49|229.42|229.24|76
1758803410000|2025-09-25 12:30:10|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|10
1758803420000|2025-09-25 12:30:20||229.44||229.39||229.44||229.39|6
1758803430000|2025-09-25 12:30:30||229.44||229.39||229.44||229.39|0
1758803450000|2025-09-25 12:30:50|229.47|229.34|229.42|229.34|229.47|229.39|229.42|229.34|0
1758803460000|2025-09-25 12:31:00|229.47|229.29|229.37|229.29|229.47|229.29|229.37|229.24|22
1758803480000|2025-09-25 12:31:20|||||||||3
1758803490000|2025-09-25 12:31:30|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|251
1758803500000|2025-09-25 12:31:40||229.39||229.34||229.39||229.34|0
1758803510000|2025-09-25 12:31:50||229.39||229.39||229.39||229.39|0
1758803520000|2025-09-25 12:32:00|229.52|229.44|229.62|229.49|229.67|229.54|229.52|229.44|28
1758803530000|2025-09-25 12:32:10|229.57|229.39|229.52|229.39|229.57|229.39|229.47|229.39|58
1758803540000|2025-09-25 12:32:20||229.44||229.44||229.44||229.44|0
1758803550000|2025-09-25 12:32:30||229.39||229.39||229.44||229.39|12
1758803560000|2025-09-25 12:32:40|229.47|229.34|229.42|229.29|229.47|229.34|229.37|229.29|33
1758803570000|2025-09-25 12:32:50|229.37|229.24|229.32|229.19|229.37|229.24|229.32|229.19|0
1758803580000|2025-09-25 12:33:00|229.27|229.14|229.17|229.09|229.32|229.14|229.17|229.09|33
1758803590000|2025-09-25 12:33:10|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|19
1758803600000|2025-09-25 12:33:20|229.27|229.14|229.22|229.14|229.27|229.14|229.22|229.09|18
1758803610000|2025-09-25 12:33:30|229.27||229.27||229.27||229.27||4
1758803620000|2025-09-25 12:33:40|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|1
1758803630000|2025-09-25 12:33:50|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.14|6
1758803640000|2025-09-25 12:34:00|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|8
1758803650000|2025-09-25 12:34:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|25
1758803660000|2025-09-25 12:34:20|229.22|229.04|229.17|229.09|229.22|229.09|229.12|229.04|107
1758803680000|2025-09-25 12:34:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|5
1758803700000|2025-09-25 12:35:00|||||||||6
1758803710000|2025-09-25 12:35:10|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|42
1758803720000|2025-09-25 12:35:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|1
1758803730000|2025-09-25 12:35:30|||||||||1
1758803750000|2025-09-25 12:35:50|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|56
1758803760000|2025-09-25 12:36:00|229.12|229.04|229.17|229.04|229.17|229.09|229.07|229.04|21
1758803770000|2025-09-25 12:36:10|229.12||229.12||229.12||229.12||0
1758803780000|2025-09-25 12:36:20|229.17|229.09|229.12|228.99|229.22|229.09|229.12|228.99|276
1758803790000|2025-09-25 12:36:30|229.17|229.04|229.17|229.04|229.17|229.09|229.12|229.04|6
1758803800000|2025-09-25 12:36:40|229.12||229.12||229.12||229.12||0
1758803810000|2025-09-25 12:36:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|14
1758803820000|2025-09-25 12:37:00|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|37
1758803830000|2025-09-25 12:37:10||229.04||229.09||229.09||229.04|0
1758803840000|2025-09-25 12:37:20|229.27|229.04|229.27|229.14|229.27|229.19|229.22|229.04|88
1758803850000|2025-09-25 12:37:30|229.22||229.22||229.27||229.22||106
1758803860000|2025-09-25 12:37:40|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.14|17
1758803870000|2025-09-25 12:37:50|229.27|229.19|229.32|229.19|229.32|229.19|229.22|229.14|154
1758803880000|2025-09-25 12:38:00|229.27|229.24|229.37|229.29|229.37|229.29|229.27|229.19|216
1758803890000|2025-09-25 12:38:10||229.24||229.24||229.24||229.24|0
1758803900000|2025-09-25 12:38:20|229.32|229.19|229.32|229.24|229.32|229.24|229.27|229.19|68
1758803910000|2025-09-25 12:38:30|229.37||229.37||229.37||229.32||121
1758803920000|2025-09-25 12:38:40|229.42|229.29|229.42|229.34|229.47|229.39|229.37|229.29|351
1758803930000|2025-09-25 12:38:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|30
1758803940000|2025-09-25 12:39:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|41
1758803950000|2025-09-25 12:39:10|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|18
1758803960000|2025-09-25 12:39:20|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|21
1758803970000|2025-09-25 12:39:30|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|1
1758803980000|2025-09-25 12:39:40|229.37||229.37||229.37||229.37||0
1758803990000|2025-09-25 12:39:50|229.42||229.42||229.42||229.37||3
1758804000000|2025-09-25 12:40:00|229.37||229.37||229.37||229.37||1
1758804020000|2025-09-25 12:40:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1758804030000|2025-09-25 12:40:30|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|14
1758804040000|2025-09-25 12:40:40|229.47|229.34|229.47|229.34|229.47|229.39|229.47|229.34|14
1758804050000|2025-09-25 12:40:50|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|13
1758804060000|2025-09-25 12:41:00|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|4
1758804070000|2025-09-25 12:41:10|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|1
1758804080000|2025-09-25 12:41:20|229.37|229.34|229.37|229.29|229.37|229.34|229.32|229.24|25
1758804090000|2025-09-25 12:41:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|123
1758804100000|2025-09-25 12:41:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1758804110000|2025-09-25 12:41:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|405
1758804120000|2025-09-25 12:42:00|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|8
1758804150000|2025-09-25 12:42:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|74
1758804160000|2025-09-25 12:42:40|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|8
1758804170000|2025-09-25 12:42:50|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|8
1758804190000|2025-09-25 12:43:10|229.37||229.37||229.42||229.37||2
1758804200000|2025-09-25 12:43:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|15
1758804210000|2025-09-25 12:43:30|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|19
1758804220000|2025-09-25 12:43:40|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|1
1758804230000|2025-09-25 12:43:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|6
1758804240000|2025-09-25 12:44:00|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|23
1758804250000|2025-09-25 12:44:10|229.42||229.37||229.42||229.37||8
1758804260000|2025-09-25 12:44:20|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|9
1758804270000|2025-09-25 12:44:30|229.52|229.39|229.42|229.29|229.52|229.39|229.42|229.29|290
1758804280000|2025-09-25 12:44:40|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|0
1758804290000|2025-09-25 12:44:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|13
1758804300000|2025-09-25 12:45:00|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|3
1758804310000|2025-09-25 12:45:10|229.22|229.19|229.22|229.09|229.22|229.19|229.22|229.09|0
1758804320000|2025-09-25 12:45:20|229.17||229.17||229.17||229.17||25
1758804340000|2025-09-25 12:45:40||229.04||229.09||229.09||229.04|10
1758804350000|2025-09-25 12:45:50|229.22||229.17||229.22||229.17||1
1758804360000|2025-09-25 12:46:00|229.22||229.22||229.22||229.22||1
1758804370000|2025-09-25 12:46:10|229.17||229.17||229.17||229.17||0
1758804380000|2025-09-25 12:46:20|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|4
1758804390000|2025-09-25 12:46:30|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|6
1758804410000|2025-09-25 12:46:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1758804420000|2025-09-25 12:47:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|22
1758804430000|2025-09-25 12:47:10|229.27||229.22||229.27||229.22||4
1758804440000|2025-09-25 12:47:20|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|1
1758804450000|2025-09-25 12:47:30|229.22||229.22||229.27||229.22||5
1758804460000|2025-09-25 12:47:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|12
1758804470000|2025-09-25 12:47:50|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|33
1758804480000|2025-09-25 12:48:00||229.14||229.14||229.14||229.09|0
1758804490000|2025-09-25 12:48:10||229.09||229.14||229.14||229.09|0
1758804510000|2025-09-25 12:48:30|||||||||1
1758804520000|2025-09-25 12:48:40|||||||||1
1758804540000|2025-09-25 12:49:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|590
1758804550000|2025-09-25 12:49:10|228.97|228.89|229.07|228.99|229.07|228.99|228.97|228.89|560
1758804560000|2025-09-25 12:49:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|21
1758804570000|2025-09-25 12:49:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|18
1758804580000|2025-09-25 12:49:40|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|3
1758804600000|2025-09-25 12:50:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|2
1758804640000|2025-09-25 12:50:40|229.02|228.94|229.02|228.89|229.02|228.94|229.02|228.89|16
1758804650000|2025-09-25 12:50:50|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.89|18
1758804670000|2025-09-25 12:51:10|229.07||229.07||229.07||229.07||25
1758804680000|2025-09-25 12:51:20|229.02||229.07||229.07||229.02||6
1758804690000|2025-09-25 12:51:30|229.02||229.02||229.02||229.02||0
1758804700000|2025-09-25 12:51:40|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|8
1758804710000|2025-09-25 12:51:50|229.02||229.07||229.07||229.02||8
1758804720000|2025-09-25 12:52:00|229.02|228.99|229.02|228.94|229.02|228.99|229.02|228.94|0
1758804740000|2025-09-25 12:52:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.94|7
1758804780000|2025-09-25 12:53:00|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|11
1758804790000|2025-09-25 12:53:10|229.17|229.09|229.12|229.04|229.22|229.09|229.12|229.04|31
1758804820000|2025-09-25 12:53:40|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|79
1758804830000|2025-09-25 12:53:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|7
1758804840000|2025-09-25 12:54:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|18
1758804850000|2025-09-25 12:54:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|0
1758804860000|2025-09-25 12:54:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|5
1758804870000|2025-09-25 12:54:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|1
1758804880000|2025-09-25 12:54:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.94|8
1758804890000|2025-09-25 12:54:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|2
1758804900000|2025-09-25 12:55:00|229.07||229.02||229.07||229.02||5
1758804910000|2025-09-25 12:55:10|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|2
1758804930000|2025-09-25 12:55:30|229.07|228.99|229.17|229.09|229.17|229.09|229.07|228.99|10
1758804940000|2025-09-25 12:55:40||229.04||229.09||229.09||229.04|0
1758804950000|2025-09-25 12:55:50||229.04||229.09||229.09||229.04|0
1758804970000|2025-09-25 12:56:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1758804980000|2025-09-25 12:56:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1758805010000|2025-09-25 12:56:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|3
1758805020000|2025-09-25 12:57:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|6
1758805030000|2025-09-25 12:57:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1758805040000|2025-09-25 12:57:20|229.47||229.47||229.47||229.42||22
1758805050000|2025-09-25 12:57:30|229.42|229.39|229.47|229.39|229.52|229.39|229.42|229.34|59
1758805060000|2025-09-25 12:57:40|229.42|229.34|229.32|229.24|229.42|229.34|229.32|229.24|55
1758805070000|2025-09-25 12:57:50||229.19||229.19||229.24||229.19|0
1758805080000|2025-09-25 12:58:00|229.27|229.24|229.32|229.24|229.37|229.24|229.27|229.24|19
1758805090000|2025-09-25 12:58:10|229.37|229.19|229.37|229.29|229.37|229.29|229.37|229.19|15
1758805100000|2025-09-25 12:58:20||229.24||229.29||229.29||229.24|0
1758805130000|2025-09-25 12:58:50|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|20
1758805140000|2025-09-25 12:59:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|6
1758805150000|2025-09-25 12:59:10||229.29||229.29||229.34||229.29|0
1758805160000|2025-09-25 12:59:20|229.37||229.37||229.37||229.37||0
1758805190000|2025-09-25 12:59:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|8
1758805200000|2025-09-25 13:00:00|229.37|229.29|229.52|229.44|229.52|229.44|229.37|229.29|138
1758805210000|2025-09-25 13:00:10||229.39||229.44||229.44||229.39|17
1758805220000|2025-09-25 13:00:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|67
1758805230000|2025-09-25 13:00:30|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.34|89
1758805240000|2025-09-25 13:00:40||229.34||229.39||229.39||229.34|63
1758805250000|2025-09-25 13:00:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1758805270000|2025-09-25 13:01:10|||||||||6
1758805280000|2025-09-25 13:01:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|8
1758805290000|2025-09-25 13:01:30||229.29||229.29||229.29||229.29|0
1758805300000|2025-09-25 13:01:40|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|2
1758805320000|2025-09-25 13:02:00|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|13
1758805330000|2025-09-25 13:02:10|229.42||229.42||229.42||229.42||7
1758805340000|2025-09-25 13:02:20|229.37|229.24|229.32|229.24|229.37|229.29|229.32|229.24|93
1758805350000|2025-09-25 13:02:30|229.37||229.32||229.37||229.32||10
1758805370000|2025-09-25 13:02:50|229.37||229.37||229.37||229.32||10
1758805380000|2025-09-25 13:03:00|229.42|229.29|229.37|229.29|229.42|229.34|229.37|229.29|7
1758805400000|2025-09-25 13:03:20|229.42||229.37||229.42||229.37||85
1758805410000|2025-09-25 13:03:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|45
1758805420000|2025-09-25 13:03:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|8
1758805430000|2025-09-25 13:03:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|7
1758805440000|2025-09-25 13:04:00|||||||||1
1758805450000|2025-09-25 13:04:10|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|74
1758805460000|2025-09-25 13:04:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|7
1758805470000|2025-09-25 13:04:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|4
1758805480000|2025-09-25 13:04:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1758805500000|2025-09-25 13:05:00|||||||||7
1758805510000|2025-09-25 13:05:10|229.47||229.47||229.47||229.47||7
1758805520000|2025-09-25 13:05:20|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|2
1758805530000|2025-09-25 13:05:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|16
1758805540000|2025-09-25 13:05:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|5
1758805560000|2025-09-25 13:06:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|88
1758805600000|2025-09-25 13:06:40|||||||||1
1758805610000|2025-09-25 13:06:50|229.57||229.57||229.57||229.57||3
1758805620000|2025-09-25 13:07:00|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|8
1758805630000|2025-09-25 13:07:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|7
1758805640000|2025-09-25 13:07:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|3
1758805650000|2025-09-25 13:07:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|6
1758805660000|2025-09-25 13:07:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|14
1758805670000|2025-09-25 13:07:50|||||||||5
1758805680000|2025-09-25 13:08:00|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|22
1758805690000|2025-09-25 13:08:10|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|8
1758805700000|2025-09-25 13:08:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|2
1758805710000|2025-09-25 13:08:30|229.52||229.47||229.52||229.47||2
1758805720000|2025-09-25 13:08:40|229.52||229.47||229.52||229.47||1
1758805740000|2025-09-25 13:09:00||229.34||229.39||229.39||229.34|5
1758805760000|2025-09-25 13:09:20||229.34||229.39||229.39||229.34|0
1758805770000|2025-09-25 13:09:30||229.34||229.34||229.34||229.34|5
1758805780000|2025-09-25 13:09:40|229.42|229.39|229.42|229.34|229.42|229.39|229.42|229.34|17
1758805790000|2025-09-25 13:09:50|229.47||229.42||229.47||229.42||44
1758805800000|2025-09-25 13:10:00|229.47||229.47||229.47||229.47||2
1758805810000|2025-09-25 13:10:10|229.42||229.47||229.47||229.42||8
1758805830000|2025-09-25 13:10:30||229.39||229.39||229.39||229.39|1
1758805860000|2025-09-25 13:11:00|||||||||59
1758805870000|2025-09-25 13:11:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|60
1758805880000|2025-09-25 13:11:20|229.47||229.42||229.47||229.42||6
1758805890000|2025-09-25 13:11:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|12
1758805910000|2025-09-25 13:11:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|12
1758805930000|2025-09-25 13:12:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|35
1758805940000|2025-09-25 13:12:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|18
1758805950000|2025-09-25 13:12:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|59
1758805980000|2025-09-25 13:13:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|5
1758805990000|2025-09-25 13:13:10|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|13
1758806000000|2025-09-25 13:13:20|||||||||5
1758806010000|2025-09-25 13:13:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|3
1758806020000|2025-09-25 13:13:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|6
1758806030000|2025-09-25 13:13:50|229.77||229.77||229.77||229.72||4
1758806040000|2025-09-25 13:14:00|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.59|0
1758806060000|2025-09-25 13:14:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|82
1758806070000|2025-09-25 13:14:30||229.54||229.59||229.59||229.54|0
1758806080000|2025-09-25 13:14:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|10
1758806090000|2025-09-25 13:14:50|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|143
1758806100000|2025-09-25 13:15:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|12
1758806110000|2025-09-25 13:15:10|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|24
1758806120000|2025-09-25 13:15:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|9
1758806130000|2025-09-25 13:15:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|9
1758806140000|2025-09-25 13:15:40|||||||||65
1758806150000|2025-09-25 13:15:50|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|0
1758806160000|2025-09-25 13:16:00|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|9
1758806170000|2025-09-25 13:16:10|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|60
1758806180000|2025-09-25 13:16:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1758806190000|2025-09-25 13:16:30|||||||||16
1758806200000|2025-09-25 13:16:40|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|32
1758806240000|2025-09-25 13:17:20|229.62||229.62||229.62||229.57||3
1758806250000|2025-09-25 13:17:30|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|1
1758806270000|2025-09-25 13:17:50|229.67||229.62||229.67||229.62||16
1758806280000|2025-09-25 13:18:00|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|7
1758806290000|2025-09-25 13:18:10|||||||||66
1758806300000|2025-09-25 13:18:20|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|2403
1758806320000|2025-09-25 13:18:40|229.72||229.72||229.72||229.72||1
1758806330000|2025-09-25 13:18:50|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|1
1758806340000|2025-09-25 13:19:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|17
1758806350000|2025-09-25 13:19:10|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|20
1758806360000|2025-09-25 13:19:20|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|3
1758806370000|2025-09-25 13:19:30|229.77||229.77||229.77||229.77||0
1758806380000|2025-09-25 13:19:40|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|3
1758806400000|2025-09-25 13:20:00|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|2
1758806420000|2025-09-25 13:20:20||229.69||229.64||229.69||229.64|12
1758806430000|2025-09-25 13:20:30|229.72||229.77||229.77||229.72||16
1758806450000|2025-09-25 13:20:50||229.69||229.69||229.69||229.69|0
1758806460000|2025-09-25 13:21:00||229.64||229.64||229.69||229.64|0
1758806470000|2025-09-25 13:21:10|229.72||229.72||229.72||229.72||1
1758806480000|2025-09-25 13:21:20||229.59||229.64||229.64||229.59|1
1758806500000|2025-09-25 13:21:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758806510000|2025-09-25 13:21:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|64
1758806520000|2025-09-25 13:22:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758806530000|2025-09-25 13:22:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|3
1758806540000|2025-09-25 13:22:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1758806550000|2025-09-25 13:22:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|3
1758806560000|2025-09-25 13:22:40|229.77|229.59|229.77|229.64|229.77|229.69|229.77|229.59|27
1758806570000|2025-09-25 13:22:50||229.69||229.64||229.69||229.64|0
1758806580000|2025-09-25 13:23:00|229.72||229.72||229.72||229.72||1
1758806590000|2025-09-25 13:23:10|229.77||229.77||229.77||229.77||8
1758806600000|2025-09-25 13:23:20|229.72||229.72||229.72||229.72||9
1758806610000|2025-09-25 13:23:30||229.59||229.64||229.64||229.59|0
1758806620000|2025-09-25 13:23:40|||||||||4
1758806640000|2025-09-25 13:24:00|229.77||229.72||229.77||229.72||10
1758806650000|2025-09-25 13:24:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1758806660000|2025-09-25 13:24:20||229.64||229.69||229.69||229.64|45
1758806670000|2025-09-25 13:24:30||229.64||229.69||229.69||229.64|9
1758806680000|2025-09-25 13:24:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|3
1758806690000|2025-09-25 13:24:50|229.77||229.77||229.77||229.77||19
1758806700000|2025-09-25 13:25:00|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.64|16
1758806710000|2025-09-25 13:25:10|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|24
1758806730000|2025-09-25 13:25:30|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|2
1758806740000|2025-09-25 13:25:40|229.77|229.69|229.72|229.59|229.77|229.69|229.72|229.59|254
1758806750000|2025-09-25 13:25:50|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|10
1758806760000|2025-09-25 13:26:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1758806770000|2025-09-25 13:26:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|9
1758806800000|2025-09-25 13:26:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|4
1758806810000|2025-09-25 13:26:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1758806850000|2025-09-25 13:27:30|229.57||229.57||229.57||229.57||18
1758806860000|2025-09-25 13:27:40|229.52|229.49|229.52|229.44|229.52|229.49|229.52|229.44|3
1758806870000|2025-09-25 13:27:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|51
1758806880000|2025-09-25 13:28:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1758806890000|2025-09-25 13:28:10|229.57|229.49|229.62|229.49|229.62|229.54|229.57|229.44|31
1758806900000|2025-09-25 13:28:20|229.57||229.57||229.57||229.57||0
1758806910000|2025-09-25 13:28:30||229.44||229.49||229.49||229.44|0
1758806920000|2025-09-25 13:28:40||229.44||229.49||229.49||229.44|0
1758806930000|2025-09-25 13:28:50|229.47|229.39|229.57|229.44|229.57|229.44|229.47|229.39|235
1758806940000|2025-09-25 13:29:00|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|13
1758806950000|2025-09-25 13:29:10||229.44||229.49||229.49||229.44|0
1758806980000|2025-09-25 13:29:40|229.67|229.59|229.57|229.49|229.67|229.59|229.57|229.44|224
1758806990000|2025-09-25 13:29:50||229.44||229.49||229.49||229.44|30
1758807000000|2025-09-25 13:30:00|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.54|24
1758807010000|2025-09-25 13:30:10|229.77|229.64|229.77|229.64|229.77|229.69|229.72|229.64|35
1758807020000|2025-09-25 13:30:20|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|0
1758807030000|2025-09-25 13:30:30|229.77|229.59|229.72|229.64|229.77|229.64|229.67|229.59|1
1758807040000|2025-09-25 13:30:40|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|56
1758807050000|2025-09-25 13:30:50|229.77|229.74|229.82|229.69|229.87|229.79|229.77|229.69|10
1758807060000|2025-09-25 13:31:00|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.69|24
1758807070000|2025-09-25 13:31:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|81
1758807080000|2025-09-25 13:31:20|229.87|229.69|229.87|229.79|229.87|229.79|229.82|229.69|16
1758807090000|2025-09-25 13:31:30|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|10
1758807100000|2025-09-25 13:31:40|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|4
1758807110000|2025-09-25 13:31:50|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|125
1758807120000|2025-09-25 13:32:00|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|0
1758807130000|2025-09-25 13:32:10|229.72|229.69|229.67|229.59|229.72|229.69|229.67|229.59|7
1758807140000|2025-09-25 13:32:20|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|11
1758807150000|2025-09-25 13:32:30|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|29
1758807160000|2025-09-25 13:32:40||229.59||229.64||229.64||229.59|39
1758807170000|2025-09-25 13:32:50|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|30
1758807180000|2025-09-25 13:33:00|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|0
1758807190000|2025-09-25 13:33:10|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|0
1758807200000|2025-09-25 13:33:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|7
1758807210000|2025-09-25 13:33:30|229.62||229.62||229.67||229.62||0
1758807220000|2025-09-25 13:33:40|||||||||8
1758807230000|2025-09-25 13:33:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|4
1758807240000|2025-09-25 13:34:00|229.72|229.54|229.77|229.69|229.77|229.69|229.72|229.54|42
1758807250000|2025-09-25 13:34:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.59|111
1758807260000|2025-09-25 13:34:20|229.67|229.59|229.67|229.54|229.67|229.64|229.62|229.54|7
1758807270000|2025-09-25 13:34:30||229.59||229.59||229.59||229.54|1
1758807280000|2025-09-25 13:34:40||229.54||229.54||229.54||229.54|0
1758807290000|2025-09-25 13:34:50|229.72|229.59|229.67|229.54|229.72|229.59|229.67|229.54|0
1758807300000|2025-09-25 13:35:00||229.59||229.59||229.59||229.54|0
1758807310000|2025-09-25 13:35:10|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.44|37
1758807320000|2025-09-25 13:35:20|229.62|229.44|229.62|229.54|229.62|229.54|229.62|229.44|0
1758807330000|2025-09-25 13:35:30|||||||||2
1758807340000|2025-09-25 13:35:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|18
1758807350000|2025-09-25 13:35:50|229.62|229.44|229.62|229.54|229.62|229.54|229.62|229.44|113
1758807360000|2025-09-25 13:36:00|229.67|229.59|229.62|229.49|229.67|229.59|229.57|229.49|10
1758807370000|2025-09-25 13:36:10|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|3
1758807380000|2025-09-25 13:36:20|229.57|229.44|229.57|229.44|229.62|229.49|229.52|229.44|0
1758807390000|2025-09-25 13:36:30|229.62|229.49|229.57|229.49|229.62|229.49|229.57|229.49|0
1758807400000|2025-09-25 13:36:40|229.62|229.54|229.57|229.44|229.62|229.54|229.57|229.44|24
1758807410000|2025-09-25 13:36:50|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|16
1758807420000|2025-09-25 13:37:00|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.44|8
1758807430000|2025-09-25 13:37:10|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|63
1758807440000|2025-09-25 13:37:20|229.57|229.44|229.57|229.49|229.57|229.49|229.52|229.44|0
1758807450000|2025-09-25 13:37:30|229.62|229.54|229.72|229.59|229.72|229.64|229.62|229.54|139
1758807460000|2025-09-25 13:37:40|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|14
1758807470000|2025-09-25 13:37:50|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|1
1758807480000|2025-09-25 13:38:00|229.82|229.64|229.72|229.64|229.82|229.64|229.72|229.64|42
1758807490000|2025-09-25 13:38:10|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|26
1758807500000|2025-09-25 13:38:20|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|96
1758807510000|2025-09-25 13:38:30|229.72||229.67||229.72||229.67||0
1758807520000|2025-09-25 13:38:40|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|2
1758807530000|2025-09-25 13:38:50|229.67||229.67||229.67||229.62||5
1758807540000|2025-09-25 13:39:00|229.62||229.67||229.67||229.62||12
1758807550000|2025-09-25 13:39:10|229.62|229.49|229.52|229.44|229.67|229.49|229.52|229.44|4
1758807560000|2025-09-25 13:39:20|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.44|0
1758807570000|2025-09-25 13:39:30|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|5
1758807580000|2025-09-25 13:39:40|229.67|229.49|229.62|229.49|229.67|229.49|229.62|229.49|6
1758807590000|2025-09-25 13:39:50|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|0
1758807600000|2025-09-25 13:40:00|229.57|229.54|229.52|229.39|229.62|229.54|229.52|229.39|1
1758807610000|2025-09-25 13:40:10|229.47|229.44|229.52|229.44|229.57|229.44|229.47|229.44|16
1758807620000|2025-09-25 13:40:20|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|2
1758807630000|2025-09-25 13:40:30|229.52||229.52||229.52||229.52||1
1758807640000|2025-09-25 13:40:40|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.49|0
1758807650000|2025-09-25 13:40:50|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|7
1758807660000|2025-09-25 13:41:00|229.62|229.59|229.62|229.54|229.67|229.59|229.62|229.54|0
1758807670000|2025-09-25 13:41:10||229.49||229.49||229.54||229.49|2
1758807680000|2025-09-25 13:41:20|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.49|6
1758807690000|2025-09-25 13:41:30|229.62|229.49|229.62|229.49|229.67|229.49|229.57|229.49|276
1758807700000|2025-09-25 13:41:40|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|9
1758807710000|2025-09-25 13:41:50|229.67|229.49|229.62|229.54|229.67|229.54|229.62|229.49|36
1758807720000|2025-09-25 13:42:00|229.57|229.49|229.62|229.49|229.62|229.54|229.57|229.49|0
1758807730000|2025-09-25 13:42:10|229.57||229.62||229.62||229.57||0
1758807740000|2025-09-25 13:42:20||229.54||229.49||229.54||229.49|0
1758807750000|2025-09-25 13:42:30|229.57||229.57||229.57||229.57||0
1758807760000|2025-09-25 13:42:40|229.62||229.57||229.62||229.57||1
1758807770000|2025-09-25 13:42:50|229.52|229.44|229.47|229.34|229.52|229.44|229.42|229.34|28
1758807780000|2025-09-25 13:43:00|229.52|229.39|229.57|229.44|229.57|229.49|229.52|229.39|15
1758807790000|2025-09-25 13:43:10|229.62|229.49|229.57|229.49|229.62|229.49|229.57|229.49|1
1758807800000|2025-09-25 13:43:20||229.44||229.44||229.49||229.44|0
1758807810000|2025-09-25 13:43:30|229.52|229.39|229.52|229.39|229.57|229.39|229.47|229.39|5
1758807820000|2025-09-25 13:43:40|229.47||229.47||229.52||229.47||0
1758807830000|2025-09-25 13:43:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|19
1758807840000|2025-09-25 13:44:00|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|4
1758807850000|2025-09-25 13:44:10|229.52||229.52||229.52||229.52||0
1758807860000|2025-09-25 13:44:20|229.47|229.44|229.57|229.44|229.57|229.49|229.47|229.39|9
1758807870000|2025-09-25 13:44:30|229.52|229.49|229.52|229.44|229.52|229.49|229.52|229.44|9
1758807880000|2025-09-25 13:44:40|229.57||229.57||229.57||229.52||2
1758807890000|2025-09-25 13:44:50|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|0
1758807900000|2025-09-25 13:45:00|229.57|229.44|229.67|229.54|229.67|229.59|229.52|229.44|186
1758807910000|2025-09-25 13:45:10|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|3
1758807920000|2025-09-25 13:45:20|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|8
1758807930000|2025-09-25 13:45:30|229.77|229.64|229.77|229.64|229.77|229.69|229.77|229.59|0
1758807940000|2025-09-25 13:45:40|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|0
1758807950000|2025-09-25 13:45:50||229.69||229.69||229.69||229.64|0
1758807960000|2025-09-25 13:46:00|229.87|229.74|229.87|229.74|229.87|229.79|229.82|229.74|20
1758807970000|2025-09-25 13:46:10|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|1
1758807980000|2025-09-25 13:46:20|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|2
1758807990000|2025-09-25 13:46:30|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|5
1758808000000|2025-09-25 13:46:40|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|10
1758808010000|2025-09-25 13:46:50|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|89
1758808020000|2025-09-25 13:47:00|229.97|229.79|229.92|229.79|229.97|229.79|229.92|229.79|22
1758808030000|2025-09-25 13:47:10|229.87|229.74|229.92|229.79|229.92|229.84|229.82|229.74|52
1758808040000|2025-09-25 13:47:20||229.84||229.79||229.84||229.79|0
1758808050000|2025-09-25 13:47:30||229.84||229.84||229.84||229.79|11
1758808070000|2025-09-25 13:47:50|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|11
1758808080000|2025-09-25 13:48:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1758808090000|2025-09-25 13:48:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|12
1758808100000|2025-09-25 13:48:20|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|5
1758808110000|2025-09-25 13:48:30|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|1
1758808120000|2025-09-25 13:48:40||229.79||229.79||229.79||229.79|0
1758808130000|2025-09-25 13:48:50|||||||||26
1758808140000|2025-09-25 13:49:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|44
1758808150000|2025-09-25 13:49:10|229.92|229.74|229.82|229.74|229.92|229.79|229.82|229.74|41
1758808180000|2025-09-25 13:49:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|35
1758808200000|2025-09-25 13:50:00|229.92|229.74|229.92|229.84|229.92|229.84|229.92|229.74|46
1758808210000|2025-09-25 13:50:10|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.84|48
1758808220000|2025-09-25 13:50:20|230.07|229.94|230.02|229.94|230.07|229.99|230.02|229.94|40
1758808230000|2025-09-25 13:50:30|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|3
1758808240000|2025-09-25 13:50:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|14
1758808260000|2025-09-25 13:51:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|6
1758808270000|2025-09-25 13:51:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|7
1758808280000|2025-09-25 13:51:20|||||||||1
1758808290000|2025-09-25 13:51:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|78
1758808300000|2025-09-25 13:51:40|230.02|229.84|229.92|229.84|230.02|229.84|229.92|229.84|26
1758808320000|2025-09-25 13:52:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|20
1758808330000|2025-09-25 13:52:10|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|22
1758808340000|2025-09-25 13:52:20||229.74||229.79||229.79||229.74|0
1758808350000|2025-09-25 13:52:30|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|1
1758808360000|2025-09-25 13:52:40|229.92|229.74|229.87|229.79|229.92|229.84|229.87|229.74|4
1758808370000|2025-09-25 13:52:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|2
1758808380000|2025-09-25 13:53:00||229.79||229.79||229.79||229.79|0
1758808390000|2025-09-25 13:53:10||229.84||229.79||229.84||229.79|0
1758808400000|2025-09-25 13:53:20|229.87|229.84|229.97|229.89|229.97|229.89|229.87|229.79|3
1758808410000|2025-09-25 13:53:30|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|2
1758808420000|2025-09-25 13:53:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1758808430000|2025-09-25 13:53:50|229.92||229.92||229.92||229.87||2
1758808440000|2025-09-25 13:54:00||229.84||229.84||229.84||229.79|0
1758808450000|2025-09-25 13:54:10||229.79||229.79||229.84||229.79|0
1758808460000|2025-09-25 13:54:20||229.84||229.84||229.84||229.84|0
1758808470000|2025-09-25 13:54:30|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|5
1758808480000|2025-09-25 13:54:40|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|43
1758808500000|2025-09-25 13:55:00||229.84||229.89||229.89||229.84|85
1758808510000|2025-09-25 13:55:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|90
1758808520000|2025-09-25 13:55:20|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.79|61
1758808530000|2025-09-25 13:55:30|230.02|229.94|229.97|229.84|230.02|229.94|229.97|229.84|9
1758808540000|2025-09-25 13:55:40|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|23
1758808550000|2025-09-25 13:55:50||229.89||229.89||229.89||229.84|7
1758808560000|2025-09-25 13:56:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|22
1758808580000|2025-09-25 13:56:20|||||||||5
1758808590000|2025-09-25 13:56:30|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|3
1758808600000|2025-09-25 13:56:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|8
1758808610000|2025-09-25 13:56:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1758808620000|2025-09-25 13:57:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|12
1758808630000|2025-09-25 13:57:10|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|5
1758808640000|2025-09-25 13:57:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|16
1758808650000|2025-09-25 13:57:30|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|11
1758808660000|2025-09-25 13:57:40||229.74||229.74||229.74||229.74|5
1758808700000|2025-09-25 13:58:20|||||||||3
1758808710000|2025-09-25 13:58:30|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|11
1758808720000|2025-09-25 13:58:40||229.69||229.64||229.69||229.64|0
1758808730000|2025-09-25 13:58:50|229.72|229.69|229.82|229.69|229.82|229.69|229.72|229.64|47
1758808740000|2025-09-25 13:59:00|229.77||229.77||229.77||229.77||0
1758808750000|2025-09-25 13:59:10|229.82||229.82||229.82||229.77||4
1758808770000|2025-09-25 13:59:30||229.74||229.74||229.74||229.74|10
1758808790000|2025-09-25 13:59:50|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|6
1758808800000|2025-09-25 14:00:00|229.87|229.74|229.92|229.84|229.92|229.84|229.87|229.74|121
1758808810000|2025-09-25 14:00:10|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|7
1758808820000|2025-09-25 14:00:20|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|180
1758808830000|2025-09-25 14:00:30|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|33
1758808840000|2025-09-25 14:00:40|230.02||230.02||230.07||230.02||1
1758808850000|2025-09-25 14:00:50|230.07||230.02||230.07||230.02||0
1758808860000|2025-09-25 14:01:00|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|50
1758808870000|2025-09-25 14:01:10|230.17||230.12||230.17||230.12||57
1758808880000|2025-09-25 14:01:20|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|11
1758808890000|2025-09-25 14:01:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|16
1758808900000|2025-09-25 14:01:40||230.09||230.14||230.14||230.09|3
1758808920000|2025-09-25 14:02:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|109
1758808930000|2025-09-25 14:02:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|7
1758808940000|2025-09-25 14:02:20|230.22||230.17||230.22||230.17||3
1758808950000|2025-09-25 14:02:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|15
1758808960000|2025-09-25 14:02:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1758808970000|2025-09-25 14:02:50|230.22|230.14|230.22|230.09|230.22|230.19|230.17|230.09|19
1758808980000|2025-09-25 14:03:00||230.14||230.09||230.14||230.09|1
1758808990000|2025-09-25 14:03:10||230.14||230.09||230.14||230.09|8
1758809000000|2025-09-25 14:03:20|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|31
1758809020000|2025-09-25 14:03:40|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|23
1758809030000|2025-09-25 14:03:50|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|21
1758809040000|2025-09-25 14:04:00|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.09|12
1758809050000|2025-09-25 14:04:10||230.09||230.09||230.09||230.09|6
1758809060000|2025-09-25 14:04:20|230.17|230.04|230.12|230.04|230.17|230.04|230.12|230.04|18
1758809070000|2025-09-25 14:04:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|45
1758809080000|2025-09-25 14:04:40|||||||||6
1758809100000|2025-09-25 14:05:00||230.04||230.09||230.09||230.04|3
1758809120000|2025-09-25 14:05:20||230.04||230.09||230.09||230.04|58
1758809140000|2025-09-25 14:05:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1758809160000|2025-09-25 14:06:00||229.99||229.99||230.04||229.99|29
1758809170000|2025-09-25 14:06:10|230.07|230.04|230.12|230.04|230.12|230.04|230.07|229.99|4
1758809180000|2025-09-25 14:06:20|230.07|229.99|230.02|229.94|230.07|230.04|230.02|229.94|3
1758809190000|2025-09-25 14:06:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|12
1758809200000|2025-09-25 14:06:40||229.94||229.99||229.99||229.94|0
1758809210000|2025-09-25 14:06:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|4
1758809220000|2025-09-25 14:07:00|230.07|229.89|229.97|229.89|230.07|229.89|229.97|229.89|56
1758809230000|2025-09-25 14:07:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1758809240000|2025-09-25 14:07:20|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|21
1758809250000|2025-09-25 14:07:30||229.94||229.89||229.94||229.89|0
1758809260000|2025-09-25 14:07:40|229.97||230.02||230.02||229.97||2
1758809270000|2025-09-25 14:07:50|229.97||229.97||229.97||229.97||0
1758809290000|2025-09-25 14:08:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|4
1758809320000|2025-09-25 14:08:40||229.89||229.89||229.94||229.89|9
1758809330000|2025-09-25 14:08:50|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|1
1758809340000|2025-09-25 14:09:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|6
1758809350000|2025-09-25 14:09:10|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|9
1758809360000|2025-09-25 14:09:20||230.04||230.04||230.04||230.04|0
1758809390000|2025-09-25 14:09:50|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|9
1758809400000|2025-09-25 14:10:00|230.12|229.99|230.12|229.99|230.12|230.04|230.12|229.99|18
1758809410000|2025-09-25 14:10:10||230.04||230.04||230.04||229.99|32
1758809430000|2025-09-25 14:10:30|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|218
1758809450000|2025-09-25 14:10:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|290
1758809460000|2025-09-25 14:11:00|230.12|230.04|230.22|230.14|230.22|230.14|230.12|230.04|416
1758809470000|2025-09-25 14:11:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1758809480000|2025-09-25 14:11:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1758809490000|2025-09-25 14:11:30|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|64
1758809500000|2025-09-25 14:11:40|230.12||230.07||230.12||230.07||9
1758809510000|2025-09-25 14:11:50|230.12||230.12||230.12||230.07||10
1758809520000|2025-09-25 14:12:00|230.07|229.89|229.97|229.89|230.12|229.89|229.97|229.89|308
1758809530000|2025-09-25 14:12:10|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|19
1758809540000|2025-09-25 14:12:20|229.92|229.79|229.92|229.79|229.92|229.79|229.87|229.79|15
1758809550000|2025-09-25 14:12:30|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|9
1758809560000|2025-09-25 14:12:40||229.89||229.89||229.89||229.89|0
1758809590000|2025-09-25 14:13:10|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|55
1758809600000|2025-09-25 14:13:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1758809620000|2025-09-25 14:13:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1758809640000|2025-09-25 14:14:00|229.92||229.92||229.92||229.87||32
1758809650000|2025-09-25 14:14:10|229.87||229.87||229.87||229.87||0
1758809670000|2025-09-25 14:14:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|7
1758809680000|2025-09-25 14:14:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|16
1758809700000|2025-09-25 14:15:00|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|42
1758809710000|2025-09-25 14:15:10|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|79
1758809720000|2025-09-25 14:15:20|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|13
1758809730000|2025-09-25 14:15:30|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|9
1758809740000|2025-09-25 14:15:40|229.87||229.87||229.87||229.87||34
1758809750000|2025-09-25 14:15:50|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|5
1758809760000|2025-09-25 14:16:00|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|860
1758809780000|2025-09-25 14:16:20|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|1
1758809790000|2025-09-25 14:16:30|229.82||229.82||229.82||229.82||0
1758809800000|2025-09-25 14:16:40|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|4
1758809810000|2025-09-25 14:16:50|229.82||229.82||229.87||229.82||5
1758809820000|2025-09-25 14:17:00||229.69||229.69||229.69||229.69|5
1758809830000|2025-09-25 14:17:10|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.69|6
1758809840000|2025-09-25 14:17:20||229.74||229.74||229.79||229.74|51
1758809850000|2025-09-25 14:17:30||229.79||229.74||229.79||229.74|0
1758809860000|2025-09-25 14:17:40||229.79||229.79||229.79||229.74|12
1758809870000|2025-09-25 14:17:50|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|40
1758809880000|2025-09-25 14:18:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|38
1758809890000|2025-09-25 14:18:10|||||||||116
1758809900000|2025-09-25 14:18:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|171
1758809910000|2025-09-25 14:18:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|14
1758809920000|2025-09-25 14:18:40|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|7
1758809930000|2025-09-25 14:18:50|||||||||1
1758809950000|2025-09-25 14:19:10|||||||||8
1758809960000|2025-09-25 14:19:20|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|59
1758809970000|2025-09-25 14:19:30|230.22||230.17||230.22||230.17||90
1758809980000|2025-09-25 14:19:40|230.22||230.22||230.22||230.22||1
1758809990000|2025-09-25 14:19:50|230.17||230.17||230.17||230.17||0
1758810000000|2025-09-25 14:20:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|24
1758810010000|2025-09-25 14:20:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|509
1758810020000|2025-09-25 14:20:20||230.14||230.14||230.19||230.14|36
1758810030000|2025-09-25 14:20:30||230.19||230.19||230.19||230.19|0
1758810040000|2025-09-25 14:20:40||230.14||230.19||230.19||230.14|12
1758810050000|2025-09-25 14:20:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|9
1758810060000|2025-09-25 14:21:00|||||||||3
1758810070000|2025-09-25 14:21:10|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|64
1758810080000|2025-09-25 14:21:20|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|29
1758810090000|2025-09-25 14:21:30|230.12|230.09|230.02|229.94|230.17|230.09|230.02|229.94|70
1758810100000|2025-09-25 14:21:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1758810110000|2025-09-25 14:21:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|101
1758810130000|2025-09-25 14:22:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|9
1758810140000|2025-09-25 14:22:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|25
1758810150000|2025-09-25 14:22:30|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|13
1758810160000|2025-09-25 14:22:40|229.92||229.92||229.92||229.92||0
1758810170000|2025-09-25 14:22:50|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|1
1758810180000|2025-09-25 14:23:00|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|44
1758810190000|2025-09-25 14:23:10|||||||||11
1758810210000|2025-09-25 14:23:30|229.97|229.84|229.97|229.89|229.97|229.89|229.97|229.84|18
1758810230000|2025-09-25 14:23:50|||||||||12
1758810240000|2025-09-25 14:24:00||229.84||229.84||229.84||229.84|53
1758810250000|2025-09-25 14:24:10|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|60
1758810260000|2025-09-25 14:24:20|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|14
1758810270000|2025-09-25 14:24:30|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|28
1758810280000|2025-09-25 14:24:40||229.89||229.89||229.89||229.84|5
1758810290000|2025-09-25 14:24:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|22
1758810310000|2025-09-25 14:25:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|32
1758810320000|2025-09-25 14:25:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|60
1758810340000|2025-09-25 14:25:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|32
1758810360000|2025-09-25 14:26:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|13
1758810370000|2025-09-25 14:26:10|||||||||4
1758810380000|2025-09-25 14:26:20|||||||||9
1758810390000|2025-09-25 14:26:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|27
1758810400000|2025-09-25 14:26:40|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|32
1758810410000|2025-09-25 14:26:50|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|13
1758810420000|2025-09-25 14:27:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|15
1758810430000|2025-09-25 14:27:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|8
1758810440000|2025-09-25 14:27:20|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|30
1758810450000|2025-09-25 14:27:30|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|2
1758810460000|2025-09-25 14:27:40||229.79||229.79||229.79||229.74|0
1758810480000|2025-09-25 14:28:00|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|160
1758810490000|2025-09-25 14:28:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|34
1758810500000|2025-09-25 14:28:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|11
1758810510000|2025-09-25 14:28:30|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|20
1758810520000|2025-09-25 14:28:40||229.69||229.69||229.69||229.64|0
1758810530000|2025-09-25 14:28:50|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|14
1758810540000|2025-09-25 14:29:00|||||||||8
1758810550000|2025-09-25 14:29:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|3
1758810560000|2025-09-25 14:29:20|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|37
1758810570000|2025-09-25 14:29:30|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|6
1758810580000|2025-09-25 14:29:40|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|68
1758810590000|2025-09-25 14:29:50|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|59
1758810600000|2025-09-25 14:30:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|17
1758810610000|2025-09-25 14:30:10|229.82|229.79|229.77|229.69|229.82|229.79|229.77|229.69|39
1758810620000|2025-09-25 14:30:20|229.82||229.82||229.82||229.82||6
1758810630000|2025-09-25 14:30:30||229.74||229.74||229.74||229.69|25
1758810640000|2025-09-25 14:30:40|||||||||8
1758810650000|2025-09-25 14:30:50|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|11
1758810660000|2025-09-25 14:31:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|3
1758810670000|2025-09-25 14:31:10|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|7
1758810680000|2025-09-25 14:31:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|3
1758810690000|2025-09-25 14:31:30||229.74||229.79||229.79||229.74|0
1758810700000|2025-09-25 14:31:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|27
1758810730000|2025-09-25 14:32:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|11
1758810780000|2025-09-25 14:33:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|11
1758810800000|2025-09-25 14:33:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|17
1758810810000|2025-09-25 14:33:30|229.92||229.92||229.92||229.92||6
1758810820000|2025-09-25 14:33:40|229.87||229.87||229.92||229.87||1
1758810840000|2025-09-25 14:34:00|229.92||229.87||229.92||229.87||4
1758810850000|2025-09-25 14:34:10|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|3
1758810870000|2025-09-25 14:34:30|||||||||1
1758810880000|2025-09-25 14:34:40|||||||||2
1758810890000|2025-09-25 14:34:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|4
1758810900000|2025-09-25 14:35:00|||||||||1
1758810910000|2025-09-25 14:35:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1758810920000|2025-09-25 14:35:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|6
1758810930000|2025-09-25 14:35:30||229.89||229.94||229.94||229.89|9
1758810940000|2025-09-25 14:35:40|||||||||1
1758810960000|2025-09-25 14:36:00|||||||||15
1758810970000|2025-09-25 14:36:10|||||||||1
1758811000000|2025-09-25 14:36:40|||||||||2
1758811010000|2025-09-25 14:36:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|39
1758811020000|2025-09-25 14:37:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|43
1758811030000|2025-09-25 14:37:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|41
1758811040000|2025-09-25 14:37:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|176
1758811060000|2025-09-25 14:37:40|230.07||230.07||230.07||230.07||1812
1758811070000|2025-09-25 14:37:50|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|17
1758811080000|2025-09-25 14:38:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|16
1758811090000|2025-09-25 14:38:10|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|0
1758811100000|2025-09-25 14:38:20|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|5
1758811110000|2025-09-25 14:38:30||229.89||229.89||229.94||229.89|24
1758811120000|2025-09-25 14:38:40|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|27
1758811140000|2025-09-25 14:39:00|229.97|229.94|229.97|229.89|230.02|229.94|229.97|229.84|60
1758811170000|2025-09-25 14:39:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|12
1758811180000|2025-09-25 14:39:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|3
1758811190000|2025-09-25 14:39:50||229.79||229.79||229.84||229.79|2
1758811200000|2025-09-25 14:40:00|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|3
1758811210000|2025-09-25 14:40:10|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|10
1758811220000|2025-09-25 14:40:20||229.79||229.79||229.79||229.74|0
1758811230000|2025-09-25 14:40:30|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|11
1758811240000|2025-09-25 14:40:40|229.87||229.87||229.87||229.87||0
1758811260000|2025-09-25 14:41:00|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|3
1758811270000|2025-09-25 14:41:10|229.97|229.84|230.02|229.89|230.02|229.94|229.97|229.84|8
1758811280000|2025-09-25 14:41:20||229.94||229.94||229.94||229.89|0
1758811300000|2025-09-25 14:41:40|||||||||6
1758811310000|2025-09-25 14:41:50|230.07||230.07||230.07||230.07||0
1758811320000|2025-09-25 14:42:00||229.99||229.99||229.99||229.94|0
1758811330000|2025-09-25 14:42:10|||||||||22
1758811340000|2025-09-25 14:42:20|||||||||1
1758811350000|2025-09-25 14:42:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|6
1758811370000|2025-09-25 14:42:50|||||||||1
1758811400000|2025-09-25 14:43:20|230.07|229.94|230.07|229.99|230.07|229.99|230.07|229.94|80
1758811420000|2025-09-25 14:43:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|4
1758811430000|2025-09-25 14:43:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|23
1758811440000|2025-09-25 14:44:00||229.89||229.94||229.94||229.89|0
1758811460000|2025-09-25 14:44:20|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|3
1758811470000|2025-09-25 14:44:30|230.02||230.07||230.07||230.02||0
1758811490000|2025-09-25 14:44:50|230.02||230.02||230.02||230.02||0
1758811500000|2025-09-25 14:45:00|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|2
1758811510000|2025-09-25 14:45:10|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|1
1758811520000|2025-09-25 14:45:20|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|8
1758811530000|2025-09-25 14:45:30||229.99||229.99||229.99||229.94|0
1758811540000|2025-09-25 14:45:40|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|12
1758811550000|2025-09-25 14:45:50|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|223
1758811560000|2025-09-25 14:46:00||229.89||229.89||229.89||229.89|0
1758811570000|2025-09-25 14:46:10|||||||||11
1758811580000|2025-09-25 14:46:20|230.02||230.02||230.02||230.02||44
1758811590000|2025-09-25 14:46:30|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|17
1758811600000|2025-09-25 14:46:40|230.02||230.07||230.07||230.02||1
1758811610000|2025-09-25 14:46:50|230.02||230.02||230.02||230.02||0
1758811620000|2025-09-25 14:47:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|790
1758811630000|2025-09-25 14:47:10||229.84||229.89||229.89||229.84|0
1758811640000|2025-09-25 14:47:20|230.02||230.02||230.02||230.02||5
1758811650000|2025-09-25 14:47:30||229.94||229.94||229.94||229.94|0
1758811660000|2025-09-25 14:47:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|3
1758811670000|2025-09-25 14:47:50||229.94||229.99||229.99||229.94|0
1758811700000|2025-09-25 14:48:20|||||||||4
1758811710000|2025-09-25 14:48:30|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|18
1758811720000|2025-09-25 14:48:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1758811740000|2025-09-25 14:49:00|230.17||230.17||230.17||230.17||45
1758811750000|2025-09-25 14:49:10|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|27
1758811760000|2025-09-25 14:49:20|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|0
1758811770000|2025-09-25 14:49:30|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|29
1758811780000|2025-09-25 14:49:40||230.04||230.04||230.04||230.04|0
1758811790000|2025-09-25 14:49:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|3
1758811800000|2025-09-25 14:50:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|5
1758811820000|2025-09-25 14:50:20|||||||||3
1758811870000|2025-09-25 14:51:10||229.99||230.04||230.04||229.99|63
1758811880000|2025-09-25 14:51:20|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|38
1758811890000|2025-09-25 14:51:30||230.04||230.04||230.04||229.99|10
1758811920000|2025-09-25 14:52:00|230.17||230.12||230.17||230.12||43
1758811930000|2025-09-25 14:52:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1758811940000|2025-09-25 14:52:20|||||||||1
1758811950000|2025-09-25 14:52:30|230.22||230.22||230.22||230.22||8
1758811960000|2025-09-25 14:52:40||230.14||230.14||230.14||230.09|1
1758811970000|2025-09-25 14:52:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|60
1758811980000|2025-09-25 14:53:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|206
1758811990000|2025-09-25 14:53:10|230.27||230.22||230.27||230.22||97
1758812010000|2025-09-25 14:53:30|||||||||1
1758812050000|2025-09-25 14:54:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|46
1758812060000|2025-09-25 14:54:20|||||||||1
1758812070000|2025-09-25 14:54:30|230.32||230.32||230.32||230.32||9
1758812080000|2025-09-25 14:54:40||230.24||230.24||230.24||230.24|56
1758812090000|2025-09-25 14:54:50|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|11
1758812100000|2025-09-25 14:55:00|230.32|230.19|230.32|230.24|230.32|230.24|230.27|230.19|52
1758812120000|2025-09-25 14:55:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1758812130000|2025-09-25 14:55:30||230.24||230.24||230.24||230.24|228
1758812140000|2025-09-25 14:55:40|230.32||230.32||230.32||230.32||0
1758812150000|2025-09-25 14:55:50|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|32
1758812160000|2025-09-25 14:56:00|||||||||74
1758812180000|2025-09-25 14:56:20|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|12
1758812190000|2025-09-25 14:56:30|230.27||230.27||230.27||230.27||0
1758812220000|2025-09-25 14:57:00|||||||||17
1758812250000|2025-09-25 14:57:30|||||||||1
1758812280000|2025-09-25 14:58:00|||||||||1
1758812330000|2025-09-25 14:58:50|||||||||1
1758812360000|2025-09-25 14:59:20|||||||||273
1758812390000|2025-09-25 14:59:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|56
1758812400000|2025-09-25 15:00:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|65
1758812420000|2025-09-25 15:00:20|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|158
1758812430000|2025-09-25 15:00:30|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|7
1758812440000|2025-09-25 15:00:40||230.14||230.14||230.19||230.14|6
1758812460000|2025-09-25 15:01:00||230.19||230.19||230.19||230.19|0
1758812470000|2025-09-25 15:01:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|32
1758812480000|2025-09-25 15:01:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|328
1758812490000|2025-09-25 15:01:30||230.24||230.29||230.29||230.24|57
1758812500000|2025-09-25 15:01:40|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|115
1758812520000|2025-09-25 15:02:00|||||||||31
1758812530000|2025-09-25 15:02:10|||||||||20
1758812540000|2025-09-25 15:02:20|||||||||21
1758812550000|2025-09-25 15:02:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|52
1758812560000|2025-09-25 15:02:40|230.27|230.24|230.27|230.19|230.27|230.29|230.27|230.19|75
1758812580000|2025-09-25 15:03:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|59
1758812590000|2025-09-25 15:03:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|6
1758812600000|2025-09-25 15:03:20|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|20
1758812610000|2025-09-25 15:03:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|5
1758812620000|2025-09-25 15:03:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1758812630000|2025-09-25 15:03:50|||||||||1
1758812640000|2025-09-25 15:04:00|||||||||2
1758812650000|2025-09-25 15:04:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|10
1758812660000|2025-09-25 15:04:20||230.09||230.14||230.14||230.09|0
1758812670000|2025-09-25 15:04:30||230.09||230.14||230.14||230.09|2
1758812680000|2025-09-25 15:04:40|230.17|230.09|230.22|230.09|230.22|230.14|230.17|230.09|14
1758812690000|2025-09-25 15:04:50||230.14||230.09||230.14||230.09|0
1758812700000|2025-09-25 15:05:00|230.17|230.14|230.12|230.04|230.17|230.14|230.12|230.04|7
1758812710000|2025-09-25 15:05:10|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|7
1758812720000|2025-09-25 15:05:20||230.09||230.09||230.09||230.04|0
1758812730000|2025-09-25 15:05:30||230.04||230.04||230.04||230.04|0
1758812740000|2025-09-25 15:05:40||230.09||230.09||230.09||230.04|34
1758812750000|2025-09-25 15:05:50|||||||||2
1758812760000|2025-09-25 15:06:00|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|37
1758812770000|2025-09-25 15:06:10|||||||||1
1758812780000|2025-09-25 15:06:20|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|108
1758812790000|2025-09-25 15:06:30|230.17||230.17||230.17||230.17||0
1758812820000|2025-09-25 15:07:00|230.22||230.17||230.22||230.17||69
1758812830000|2025-09-25 15:07:10|||||||||1
1758812840000|2025-09-25 15:07:20|||||||||2
1758812850000|2025-09-25 15:07:30|230.12|230.04|230.12|230.04|230.12|230.09|230.12|230.04|6
1758812860000|2025-09-25 15:07:40|||||||||1
1758812870000|2025-09-25 15:07:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|74
1758812880000|2025-09-25 15:08:00|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|290
1758812910000|2025-09-25 15:08:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|222
1758812920000|2025-09-25 15:08:40||229.89||229.94||229.94||229.89|77
1758812930000|2025-09-25 15:08:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|34
1758812950000|2025-09-25 15:09:10|||||||||46
1758812970000|2025-09-25 15:09:30|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|44
1758812980000|2025-09-25 15:09:40|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|4
1758812990000|2025-09-25 15:09:50||229.99||229.99||229.99||229.99|1620
1758813000000|2025-09-25 15:10:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|61
1758813040000|2025-09-25 15:10:40|||||||||1
1758813060000|2025-09-25 15:11:00|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|74
1758813070000|2025-09-25 15:11:10||229.94||229.99||229.99||229.94|2
1758813080000|2025-09-25 15:11:20|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|120
1758813090000|2025-09-25 15:11:30|230.07|230.04|230.07|229.99|230.12|230.04|230.07|229.99|14
1758813100000|2025-09-25 15:11:40|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|64
1758813120000|2025-09-25 15:12:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|7
1758813140000|2025-09-25 15:12:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|29
1758813160000|2025-09-25 15:12:40|||||||||1
1758813190000|2025-09-25 15:13:10|230.12||230.07||230.12||230.07||30
1758813210000|2025-09-25 15:13:30|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|16
1758813230000|2025-09-25 15:13:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|80
1758813240000|2025-09-25 15:14:00|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|2492
1758813250000|2025-09-25 15:14:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|16
1758813260000|2025-09-25 15:14:20|229.97||229.97||229.97||229.97||140
1758813270000|2025-09-25 15:14:30|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.79|169
1758813280000|2025-09-25 15:14:40|||||||||48
1758813290000|2025-09-25 15:14:50|229.97||229.92||229.97||229.92||11
1758813300000|2025-09-25 15:15:00|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|40
1758813310000|2025-09-25 15:15:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|31
1758813320000|2025-09-25 15:15:20|||||||||78
1758813330000|2025-09-25 15:15:30|229.92|229.84|229.92|229.79|229.97|229.89|229.92|229.79|380
1758813340000|2025-09-25 15:15:40|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|10
1758813350000|2025-09-25 15:15:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|21
1758813360000|2025-09-25 15:16:00|229.87||229.82||229.87||229.82||21
1758813370000|2025-09-25 15:16:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|54
1758813380000|2025-09-25 15:16:20|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|305
1758813390000|2025-09-25 15:16:30||229.59||229.59||229.59||229.59|14
1758813400000|2025-09-25 15:16:40|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|23
1758813410000|2025-09-25 15:16:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|36
1758813420000|2025-09-25 15:17:00|||||||||42
1758813430000|2025-09-25 15:17:10|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|52
1758813440000|2025-09-25 15:17:20||229.59||229.59||229.59||229.59|16
1758813450000|2025-09-25 15:17:30|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|24
1758813460000|2025-09-25 15:17:40|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|36
1758813470000|2025-09-25 15:17:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|51
1758813480000|2025-09-25 15:18:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|40
1758813490000|2025-09-25 15:18:10|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|55
1758813500000|2025-09-25 15:18:20|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|43
1758813510000|2025-09-25 15:18:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1758813530000|2025-09-25 15:18:50|||||||||2
1758813540000|2025-09-25 15:19:00|229.72|229.64|229.67|229.59|229.72|229.64|229.62|229.54|243
1758813560000|2025-09-25 15:19:20|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|126
1758813580000|2025-09-25 15:19:40|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|13
1758813590000|2025-09-25 15:19:50|229.72||229.72||229.72||229.72||10
1758813600000|2025-09-25 15:20:00|229.67||229.67||229.67||229.67||4
1758813610000|2025-09-25 15:20:10|||||||||15
1758813620000|2025-09-25 15:20:20|229.62|229.54|229.57|229.49|229.67|229.54|229.57|229.49|67
1758813630000|2025-09-25 15:20:30|||||||||3
1758813640000|2025-09-25 15:20:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|64
1758813650000|2025-09-25 15:20:50|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|22
1758813660000|2025-09-25 15:21:00|||||||||1
1758813670000|2025-09-25 15:21:10|||||||||51
1758813680000|2025-09-25 15:21:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|14
1758813690000|2025-09-25 15:21:30||229.44||229.49||229.49||229.44|12
1758813700000|2025-09-25 15:21:40|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|1
1758813720000|2025-09-25 15:22:00|229.52|229.39|229.52|229.39|229.52|229.44|229.47|229.39|21
1758813730000|2025-09-25 15:22:10|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|0
1758813740000|2025-09-25 15:22:20|||||||||6
1758813750000|2025-09-25 15:22:30|||||||||4
1758813770000|2025-09-25 15:22:50|||||||||1
1758813780000|2025-09-25 15:23:00|||||||||29
1758813790000|2025-09-25 15:23:10|||||||||49
1758813800000|2025-09-25 15:23:20|||||||||3
1758813810000|2025-09-25 15:23:30|||||||||28
1758813820000|2025-09-25 15:23:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|229
1758813830000|2025-09-25 15:23:50|||||||||44
1758813840000|2025-09-25 15:24:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|11
1758813850000|2025-09-25 15:24:10|||||||||21
1758813860000|2025-09-25 15:24:20|||||||||16
1758813870000|2025-09-25 15:24:30|||||||||18
1758813880000|2025-09-25 15:24:40|||||||||7
1758813890000|2025-09-25 15:24:50|||||||||12
1758813900000|2025-09-25 15:25:00|||||||||11
1758813910000|2025-09-25 15:25:10|229.47||229.47||229.47||229.42||726
1758813920000|2025-09-25 15:25:20|229.42|229.29|229.42|229.34|229.42|229.34|229.37|229.29|39
1758813930000|2025-09-25 15:25:30|||||||||47
1758813940000|2025-09-25 15:25:40|||||||||15
1758813950000|2025-09-25 15:25:50|||||||||6
1758813960000|2025-09-25 15:26:00|||||||||49
1758813970000|2025-09-25 15:26:10|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|106
1758813980000|2025-09-25 15:26:20|229.47||229.47||229.47||229.47||7
1758813990000|2025-09-25 15:26:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|187
1758814000000|2025-09-25 15:26:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|109
1758814010000|2025-09-25 15:26:50|||||||||106
1758814020000|2025-09-25 15:27:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|51
1758814030000|2025-09-25 15:27:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|113
1758814040000|2025-09-25 15:27:20|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|131
1758814050000|2025-09-25 15:27:30|||||||||52
1758814060000|2025-09-25 15:27:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|17
1758814070000|2025-09-25 15:27:50|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|95
1758814080000|2025-09-25 15:28:00|||||||||11
1758814090000|2025-09-25 15:28:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|118
1758814100000|2025-09-25 15:28:20|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|117
1758814110000|2025-09-25 15:28:30|||||||||17
1758814120000|2025-09-25 15:28:40|||||||||24
1758814130000|2025-09-25 15:28:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|178
1758814140000|2025-09-25 15:29:00|229.47|229.39|229.52|229.44|229.52|229.44|229.42|229.34|287
1758814150000|2025-09-25 15:29:10|||||||||57
1758814160000|2025-09-25 15:29:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|95
1758814170000|2025-09-25 15:29:30|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|156
1758814180000|2025-09-25 15:29:40|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|684
1758814190000|2025-09-25 15:29:50|||||||||176
1758814200000|2025-09-25 15:30:00|229.57|229.49|229.62|229.49|229.62|229.49|229.52|229.44|225
1758814210000|2025-09-25 15:30:10|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|347
1758814220000|2025-09-25 15:30:20|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|466
1758814230000|2025-09-25 15:30:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|245
1758814240000|2025-09-25 15:30:40|||||||||30
1758814250000|2025-09-25 15:30:50|||||||||172
1758814260000|2025-09-25 15:31:00|||||||||33
1758814270000|2025-09-25 15:31:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|136
1758814280000|2025-09-25 15:31:20|||||||||46
1758814290000|2025-09-25 15:31:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|86
1758814300000|2025-09-25 15:31:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|92
1758814310000|2025-09-25 15:31:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|172
1758814320000|2025-09-25 15:32:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|134
1758814330000|2025-09-25 15:32:10|||||||||46
1758814340000|2025-09-25 15:32:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|21
1758814350000|2025-09-25 15:32:30|||||||||47
1758814360000|2025-09-25 15:32:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|179
1758814370000|2025-09-25 15:32:50||229.69||229.74||229.74||229.69|50
1758814380000|2025-09-25 15:33:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|122
1758814390000|2025-09-25 15:33:10|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|53
1758814400000|2025-09-25 15:33:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|95
1758814410000|2025-09-25 15:33:30|229.92|229.74|229.82|229.74|229.92|229.74|229.82|229.74|109
1758814420000|2025-09-25 15:33:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|71
1758814430000|2025-09-25 15:33:50|||||||||53
1758814440000|2025-09-25 15:34:00|229.82|229.74|229.87|229.74|229.87|229.74|229.77|229.69|496
1758814450000|2025-09-25 15:34:10|229.92|229.79|229.92|229.84|229.92|229.84|229.87|229.79|162
1758814460000|2025-09-25 15:34:20|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|415
1758814470000|2025-09-25 15:34:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|136
1758814480000|2025-09-25 15:34:40|230.02|229.94|229.97|229.89|230.07|229.94|229.97|229.89|244
1758814490000|2025-09-25 15:34:50|230.02|229.94|230.12|230.04|230.17|230.04|230.02|229.89|351
1758814500000|2025-09-25 15:35:00|230.17|229.99|230.17|230.09|230.17|230.09|230.17|229.99|123
1758814510000|2025-09-25 15:35:10|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|154
1758814520000|2025-09-25 15:35:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|207
1758814530000|2025-09-25 15:35:30|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|53
1758814540000|2025-09-25 15:35:40|230.17|230.09|230.12|230.04|230.17|230.14|230.12|230.04|62
1758814550000|2025-09-25 15:35:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|68
1758814560000|2025-09-25 15:36:00|230.22|230.04|230.17|230.09|230.22|230.09|230.12|230.04|183
1758814580000|2025-09-25 15:36:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|4
1758814590000|2025-09-25 15:36:30||230.09||230.14||230.14||230.09|0
1758814600000|2025-09-25 15:36:40|||||||||4
1758814610000|2025-09-25 15:36:50|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.04|13
1758814620000|2025-09-25 15:37:00||230.04||230.09||230.09||230.04|3
1758814630000|2025-09-25 15:37:10|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|38
1758814640000|2025-09-25 15:37:20||230.09||230.14||230.14||230.09|0
1758814670000|2025-09-25 15:37:50||230.09||230.09||230.14||230.09|107
1758814680000|2025-09-25 15:38:00||230.14||230.14||230.14||230.09|1
1758814690000|2025-09-25 15:38:10|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|14
1758814700000|2025-09-25 15:38:20|230.22||230.22||230.22||230.22||0
1758814710000|2025-09-25 15:38:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|26
1758814720000|2025-09-25 15:38:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|16
1758814730000|2025-09-25 15:38:50|||||||||12
1758814740000|2025-09-25 15:39:00|||||||||7
1758814750000|2025-09-25 15:39:10||230.09||230.14||230.14||230.09|99
1758814760000|2025-09-25 15:39:20||230.09||230.14||230.14||230.09|0
1758814780000|2025-09-25 15:39:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|86
1758814790000|2025-09-25 15:39:50|230.32||230.27||230.32||230.27||78
1758814800000|2025-09-25 15:40:00|||||||||33
1758814810000|2025-09-25 15:40:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|177
1758814820000|2025-09-25 15:40:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|16
1758814830000|2025-09-25 15:40:30|230.42|230.24|230.37|230.24|230.42|230.29|230.37|230.24|16
1758814840000|2025-09-25 15:40:40|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|92
1758814850000|2025-09-25 15:40:50|||||||||16
1758814860000|2025-09-25 15:41:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|75
1758814870000|2025-09-25 15:41:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|61
1758814880000|2025-09-25 15:41:20||230.29||230.34||230.34||230.29|27
1758814890000|2025-09-25 15:41:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|40
1758814900000|2025-09-25 15:41:40|230.52|230.34|230.47|230.34|230.52|230.34|230.47|230.34|21
1758814910000|2025-09-25 15:41:50|230.42||230.42||230.42||230.42||173
1758814920000|2025-09-25 15:42:00|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|16
1758814930000|2025-09-25 15:42:10||230.29||230.34||230.34||230.29|74
1758814940000|2025-09-25 15:42:20|230.47||230.42||230.47||230.42||47
1758814970000|2025-09-25 15:42:50|||||||||25
1758814980000|2025-09-25 15:43:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|8
1758814990000|2025-09-25 15:43:10|||||||||47
1758815000000|2025-09-25 15:43:20|||||||||11
1758815020000|2025-09-25 15:43:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|25
1758815030000|2025-09-25 15:43:50|||||||||27
1758815040000|2025-09-25 15:44:00|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|143
1758815050000|2025-09-25 15:44:10|||||||||37
1758815060000|2025-09-25 15:44:20|||||||||13
1758815070000|2025-09-25 15:44:30|230.57||230.57||230.57||230.57||13
1758815080000|2025-09-25 15:44:40|230.52||230.52||230.52||230.52||2
1758815100000|2025-09-25 15:45:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|73
1758815110000|2025-09-25 15:45:10|||||||||14
1758815120000|2025-09-25 15:45:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|27
1758815130000|2025-09-25 15:45:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|26
1758815140000|2025-09-25 15:45:40||230.34||230.34||230.39||230.34|0
1758815150000|2025-09-25 15:45:50|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.39|206
1758815160000|2025-09-25 15:46:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1758815170000|2025-09-25 15:46:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|5
1758815180000|2025-09-25 15:46:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|153
1758815210000|2025-09-25 15:46:50|||||||||44
1758815220000|2025-09-25 15:47:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|14
1758815230000|2025-09-25 15:47:10|230.52||230.52||230.52||230.52||2
1758815240000|2025-09-25 15:47:20|230.47||230.47||230.47||230.47||0
1758815250000|2025-09-25 15:47:30|230.52||230.52||230.52||230.52||4
1758815260000|2025-09-25 15:47:40|230.47||230.47||230.47||230.47||0
1758815280000|2025-09-25 15:48:00|230.52||230.47||230.52||230.47||2
1758815290000|2025-09-25 15:48:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1758815310000|2025-09-25 15:48:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|227
1758815320000|2025-09-25 15:48:40|230.52||230.47||230.52||230.47||25
1758815380000|2025-09-25 15:49:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|26
1758815390000|2025-09-25 15:49:50|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|12
1758815400000|2025-09-25 15:50:00|230.42||230.42||230.42||230.42||0
1758815430000|2025-09-25 15:50:30|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|19
1758815450000|2025-09-25 15:50:50|230.47||230.47||230.47||230.47||1
1758815460000|2025-09-25 15:51:00|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|2
1758815470000|2025-09-25 15:51:10|230.42|230.39|230.42|230.34|230.47|230.39|230.42|230.34|1
1758815490000|2025-09-25 15:51:30|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|22
1758815500000|2025-09-25 15:51:40||230.39||230.39||230.39||230.39|0
1758815510000|2025-09-25 15:51:50|||||||||21
1758815520000|2025-09-25 15:52:00|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|1
1758815530000|2025-09-25 15:52:10||230.44||230.44||230.44||230.44|12
1758815550000|2025-09-25 15:52:30|||||||||25
1758815570000|2025-09-25 15:52:50|||||||||18
1758815580000|2025-09-25 15:53:00|||||||||13
1758815600000|2025-09-25 15:53:20|||||||||32
1758815610000|2025-09-25 15:53:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|55
1758815640000|2025-09-25 15:54:00|230.52||230.47||230.52||230.47||32
1758815650000|2025-09-25 15:54:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|112
1758815660000|2025-09-25 15:54:20|||||||||219
1758815680000|2025-09-25 15:54:40|||||||||13
1758815700000|2025-09-25 15:55:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|102
1758815710000|2025-09-25 15:55:10||230.44||230.49||230.49||230.44|0
1758815720000|2025-09-25 15:55:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|15
1758815740000|2025-09-25 15:55:40|230.57||230.57||230.57||230.57||0
1758815760000|2025-09-25 15:56:00|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.49|30
1758815820000|2025-09-25 15:57:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|98
1758815850000|2025-09-25 15:57:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|63
1758815880000|2025-09-25 15:58:00|||||||||14
1758815910000|2025-09-25 15:58:30|||||||||14
1758815930000|2025-09-25 15:58:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|76
1758815940000|2025-09-25 15:59:00|230.57||230.57||230.57||230.57||6
1758815950000|2025-09-25 15:59:10|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|1
1758815960000|2025-09-25 15:59:20||230.44||230.49||230.49||230.44|5
1758815970000|2025-09-25 15:59:30|||||||||7
1758815980000|2025-09-25 15:59:40|230.62||230.62||230.62||230.62||9
1758815990000|2025-09-25 15:59:50|230.57||230.57||230.57||230.57||6
1758816000000|2025-09-25 16:00:00|||||||||10
1758816010000|2025-09-25 16:00:10|230.62||230.57||230.62||230.57||21
1758816020000|2025-09-25 16:00:20|||||||||4
1758816030000|2025-09-25 16:00:30|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|44
1758816040000|2025-09-25 16:00:40|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|1
1758816060000|2025-09-25 16:01:00|230.52||230.52||230.52||230.52||0
1758816110000|2025-09-25 16:01:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|5
1758816120000|2025-09-25 16:02:00||230.44||230.44||230.44||230.44|0
1758816130000|2025-09-25 16:02:10||230.49||230.49||230.49||230.44|0
1758816140000|2025-09-25 16:02:20|||||||||15
1758816150000|2025-09-25 16:02:30|||||||||34
1758816180000|2025-09-25 16:03:00||230.44||230.44||230.49||230.44|3
1758816190000|2025-09-25 16:03:10|230.52||230.52||230.52||230.52||0
1758816200000|2025-09-25 16:03:20||230.39||230.44||230.44||230.39|0
1758816220000|2025-09-25 16:03:40||230.39||230.39||230.39||230.39|0
1758816230000|2025-09-25 16:03:50||230.44||230.44||230.44||230.44|0
1758816280000|2025-09-25 16:04:40||230.39||230.44||230.44||230.39|0
1758816290000|2025-09-25 16:04:50||230.39||230.39||230.39||230.39|0
1758816300000|2025-09-25 16:05:00|230.47|230.34|230.47|230.34|230.47|230.34|230.47|230.34|0
1758816310000|2025-09-25 16:05:10|230.57|230.39|230.52|230.44|230.57|230.44|230.52|230.34|721
1758816320000|2025-09-25 16:05:20|||||||||10
1758816330000|2025-09-25 16:05:30||230.39||230.44||230.44||230.39|3
1758816340000|2025-09-25 16:05:40||230.39||230.39||230.44||230.39|0
1758816350000|2025-09-25 16:05:50|230.47||230.47||230.47||230.47||0
1758816360000|2025-09-25 16:06:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1758816390000|2025-09-25 16:06:30|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|23
1758816400000|2025-09-25 16:06:40|230.52||230.57||230.57||230.52||0
1758816410000|2025-09-25 16:06:50|230.52||230.52||230.52||230.52||0
1758816420000|2025-09-25 16:07:00|230.57||230.57||230.57||230.57||3
1758816430000|2025-09-25 16:07:10|230.52||230.57||230.57||230.52||0
1758816450000|2025-09-25 16:07:30|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|0
1758816460000|2025-09-25 16:07:40|230.52||230.57||230.57||230.52||0
1758816470000|2025-09-25 16:07:50|230.52||230.52||230.52||230.52||0
1758816480000|2025-09-25 16:08:00||230.39||230.44||230.44||230.39|0
1758816510000|2025-09-25 16:08:30||230.39||230.39||230.39||230.39|0
1758816520000|2025-09-25 16:08:40||230.44||230.44||230.44||230.39|0
1758816530000|2025-09-25 16:08:50||230.39||230.44||230.44||230.39|0
1758816540000|2025-09-25 16:09:00||230.39||230.44||230.44||230.39|1
1758816550000|2025-09-25 16:09:10||230.39||230.44||230.44||230.39|0
1758816560000|2025-09-25 16:09:20||230.39||230.44||230.44||230.39|0
1758816580000|2025-09-25 16:09:40|230.57||230.57||230.57||230.57||1
1758816590000|2025-09-25 16:09:50||230.49||230.49||230.49||230.44|0
1758816600000|2025-09-25 16:10:00|230.62||230.62||230.62||230.62||16
1758816610000|2025-09-25 16:10:10|230.57|230.44|230.57|230.44|230.57|230.44|230.52|230.44|1
1758816620000|2025-09-25 16:10:20|230.52|230.49|230.52|230.44|230.52|230.49|230.52|230.44|11
1758816630000|2025-09-25 16:10:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|2
1758816650000|2025-09-25 16:10:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|9
1758816660000|2025-09-25 16:11:00|230.57||230.52||230.57||230.52||0
1758816670000|2025-09-25 16:11:10|230.57||230.52||230.57||230.52||0
1758816680000|2025-09-25 16:11:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1758816690000|2025-09-25 16:11:30||230.44||230.44||230.44||230.44|11
1758816700000|2025-09-25 16:11:40||230.49||230.49||230.49||230.49|0
1758816710000|2025-09-25 16:11:50||230.44||230.49||230.49||230.44|2
1758816720000|2025-09-25 16:12:00|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|0
1758816730000|2025-09-25 16:12:10||230.49||230.49||230.49||230.44|0
1758816750000|2025-09-25 16:12:30||230.44||230.49||230.49||230.44|2
1758816760000|2025-09-25 16:12:40||230.44||230.49||230.49||230.44|0
1758816780000|2025-09-25 16:13:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|16
1758816790000|2025-09-25 16:13:10||230.49||230.54||230.54||230.49|0
1758816800000|2025-09-25 16:13:20||230.49||230.54||230.54||230.49|0
1758816810000|2025-09-25 16:13:30|230.57|230.49|230.57|230.49|230.57|230.54|230.57|230.49|5
1758816840000|2025-09-25 16:14:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|0
1758816850000|2025-09-25 16:14:10|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|1
1758816870000|2025-09-25 16:14:30||230.49||230.44||230.49||230.44|0
1758816880000|2025-09-25 16:14:40|230.52||230.52||230.57||230.52||0
1758816890000|2025-09-25 16:14:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|22
1758816920000|2025-09-25 16:15:20|||||||||3
1758816930000|2025-09-25 16:15:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|4
1758816980000|2025-09-25 16:16:20|230.67||230.67||230.67||230.67||2
1758816990000|2025-09-25 16:16:30|230.62|230.49|230.62|230.54|230.62|230.54|230.62|230.49|0
1758817000000|2025-09-25 16:16:40||230.49||230.54||230.54||230.49|0
1758817010000|2025-09-25 16:16:50|230.67||230.67||230.67||230.62||0
1758817030000|2025-09-25 16:17:10|230.62||230.67||230.67||230.62||0
1758817040000|2025-09-25 16:17:20|230.62||230.67||230.67||230.62||0
1758817050000|2025-09-25 16:17:30|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.54|10
1758817060000|2025-09-25 16:17:40||230.49||230.54||230.54||230.49|0
1758817070000|2025-09-25 16:17:50||230.49||230.54||230.54||230.49|0
1758817080000|2025-09-25 16:18:00||230.49||230.49||230.54||230.49|0
1758817090000|2025-09-25 16:18:10||230.54||230.54||230.54||230.54|0
1758817100000|2025-09-25 16:18:20||230.49||230.49||230.54||230.49|2460
1758817110000|2025-09-25 16:18:30||230.54||230.54||230.54||230.49|0
1758817120000|2025-09-25 16:18:40||230.49||230.49||230.54||230.49|0
1758817130000|2025-09-25 16:18:50|230.57||230.62||230.62||230.57||0
1758817140000|2025-09-25 16:19:00|230.57||230.57||230.57||230.57||0
1758817150000|2025-09-25 16:19:10|230.62||230.62||230.62||230.62||0
1758817190000|2025-09-25 16:19:50|230.57||230.57||230.57||230.57||0
1758817200000|2025-09-25 16:20:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|13
1758817210000|2025-09-25 16:20:10||230.39||230.44||230.44||230.39|0
1758817220000|2025-09-25 16:20:20|230.47|230.39|230.47|230.39|230.47|230.44|230.47|230.39|50
1758817260000|2025-09-25 16:21:00|||||||||135
1758817270000|2025-09-25 16:21:10||230.34||230.39||230.39||230.34|0
1758817310000|2025-09-25 16:21:50||230.34||230.39||230.39||230.34|2
1758817320000|2025-09-25 16:22:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|8
1758817340000|2025-09-25 16:22:20||230.29||230.29||230.29||230.29|0
1758817350000|2025-09-25 16:22:30|230.37||230.37||230.37||230.37||0
1758817370000|2025-09-25 16:22:50||230.24||230.29||230.29||230.24|0
1758817490000|2025-09-25 16:24:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|18
1758817600000|2025-09-25 16:26:40||230.29||230.29||230.34||230.29|0
1758817610000|2025-09-25 16:26:50|230.37||230.37||230.37||230.37||0
1758817620000|2025-09-25 16:27:00|230.42||230.37||230.42||230.37||1
1758817680000|2025-09-25 16:28:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|8
1758817700000|2025-09-25 16:28:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|43
1758817710000|2025-09-25 16:28:30|||||||||60
1758817730000|2025-09-25 16:28:50|||||||||8
1758817740000|2025-09-25 16:29:00|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|2
1758817750000|2025-09-25 16:29:10|230.37||230.42||230.42||230.37||3
1758817770000|2025-09-25 16:29:30|230.37||230.37||230.37||230.37||0
1758817780000|2025-09-25 16:29:40|230.42||230.37||230.42||230.37||1
1758817810000|2025-09-25 16:30:10|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|7
1758817820000|2025-09-25 16:30:20|230.42||230.37||230.42||230.37||1
1758817830000|2025-09-25 16:30:30|230.42||230.42||230.42||230.42||6
1758817840000|2025-09-25 16:30:40||230.34||230.34||230.34||230.29|0
1758817870000|2025-09-25 16:31:10|||||||||4
1758817890000|2025-09-25 16:31:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|16
1758817910000|2025-09-25 16:31:50||230.34||230.34||230.34||230.34|8
1758817920000|2025-09-25 16:32:00||230.39||230.34||230.39||230.34|4
1758817930000|2025-09-25 16:32:10|230.42||230.42||230.42||230.42||0
1758817950000|2025-09-25 16:32:30|230.47||230.47||230.47||230.47||6
1758817960000|2025-09-25 16:32:40||230.39||230.39||230.39||230.34|0
1758817990000|2025-09-25 16:33:10||230.34||230.34||230.34||230.34|0
1758818000000|2025-09-25 16:33:20||230.39||230.34||230.39||230.34|0
1758818010000|2025-09-25 16:33:30|230.42||230.47||230.47||230.42||1
1758818020000|2025-09-25 16:33:40|230.42||230.42||230.42||230.42||0
1758818030000|2025-09-25 16:33:50|230.47||230.47||230.47||230.47||1
1758818040000|2025-09-25 16:34:00||230.39||230.39||230.39||230.34|0
1758818060000|2025-09-25 16:34:20||230.34||230.39||230.39||230.34|0
1758818070000|2025-09-25 16:34:30||230.34||230.34||230.39||230.34|0
1758818080000|2025-09-25 16:34:40||230.39||230.39||230.39||230.39|0
1758818090000|2025-09-25 16:34:50||230.34||230.34||230.34||230.34|0
1758818130000|2025-09-25 16:35:30|230.42|230.29|230.42|230.29|230.42|230.29|230.42|230.29|101
1758818150000|2025-09-25 16:35:50||230.34||230.34||230.34||230.34|0
1758818230000|2025-09-25 16:37:10|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|28
1758818240000|2025-09-25 16:37:20|230.37||230.37||230.37||230.37||0
1758818250000|2025-09-25 16:37:30|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|1
1758818260000|2025-09-25 16:37:40||230.34||230.34||230.34||230.34|0
1758818280000|2025-09-25 16:38:00|230.47||230.47||230.47||230.47||7
1758818290000|2025-09-25 16:38:10|230.42||230.47||230.47||230.42||1
1758818300000|2025-09-25 16:38:20||230.39||230.34||230.39||230.34|0
1758818320000|2025-09-25 16:38:40||230.39||230.34||230.39||230.34|0
1758818370000|2025-09-25 16:39:30|230.42||230.42||230.42||230.42||0
1758818390000|2025-09-25 16:39:50||230.29||230.29||230.29||230.29|0
1758818410000|2025-09-25 16:40:10|230.37|230.24|230.37|230.24|230.37|230.24|230.37|230.24|0
1758818420000|2025-09-25 16:40:20||230.29||230.24||230.29||230.24|0
1758818430000|2025-09-25 16:40:30|230.32||230.32||230.32||230.32||1
1758818450000|2025-09-25 16:40:50||230.19||230.19||230.19||230.19|0
1758818460000|2025-09-25 16:41:00||230.24||230.24||230.24||230.24|0
1758818480000|2025-09-25 16:41:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|21
1758818490000|2025-09-25 16:41:30|||||||||11
1758818500000|2025-09-25 16:41:40|230.42||230.42||230.42||230.37||3
1758818510000|2025-09-25 16:41:50|230.37||230.37||230.37||230.37||0
1758818520000|2025-09-25 16:42:00|230.42||230.42||230.42||230.42||1
1758818530000|2025-09-25 16:42:10||230.34||230.34||230.34||230.34|0
1758818540000|2025-09-25 16:42:20|230.47||230.47||230.47||230.42||6
1758818550000|2025-09-25 16:42:30||230.39||230.39||230.39||230.39|0
1758818560000|2025-09-25 16:42:40|230.52||230.47||230.52||230.47||2
1758818600000|2025-09-25 16:43:20||230.34||230.34||230.34||230.34|8
1758818620000|2025-09-25 16:43:40||230.39||230.34||230.39||230.34|0
1758818630000|2025-09-25 16:43:50||230.39||230.39||230.39||230.39|0
1758818640000|2025-09-25 16:44:00||230.34||230.34||230.39||230.34|0
1758818650000|2025-09-25 16:44:10|230.42||230.42||230.42||230.42||0
1758818690000|2025-09-25 16:44:50|||||||||18
1758818720000|2025-09-25 16:45:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|17
1758818750000|2025-09-25 16:45:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|5
1758818760000|2025-09-25 16:46:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|15
1758818770000|2025-09-25 16:46:10|230.62||230.62||230.62||230.62||1
1758818780000|2025-09-25 16:46:20|230.57||230.57||230.57||230.57||3
1758818850000|2025-09-25 16:47:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|7
1758818880000|2025-09-25 16:48:00|230.57||230.57||230.57||230.57||1
1758818900000|2025-09-25 16:48:20|230.52||230.52||230.52||230.52||0
1758818960000|2025-09-25 16:49:20||230.39||230.39||230.44||230.39|0
1758818970000|2025-09-25 16:49:30||230.44||230.39||230.44||230.39|0
1758819000000|2025-09-25 16:50:00|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|5
1758819010000|2025-09-25 16:50:10||230.39||230.44||230.44||230.39|0
1758819030000|2025-09-25 16:50:30||230.39||230.44||230.44||230.39|0
1758819080000|2025-09-25 16:51:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|7
1758819140000|2025-09-25 16:52:20|230.52||230.47||230.52||230.47||12
1758819150000|2025-09-25 16:52:30|230.52||230.52||230.52||230.52||1
1758819180000|2025-09-25 16:53:00|230.47||230.47||230.52||230.47||1
1758819190000|2025-09-25 16:53:10|230.52||230.47||230.52||230.47||1
1758819200000|2025-09-25 16:53:20|230.52||230.52||230.52||230.47||8
1758819210000|2025-09-25 16:53:30||230.44||230.44||230.44||230.44|0
1758819250000|2025-09-25 16:54:10||230.39||230.39||230.44||230.39|0
1758819260000|2025-09-25 16:54:20||230.44||230.44||230.44||230.44|0
1758819270000|2025-09-25 16:54:30||230.39||230.44||230.44||230.39|0
1758819280000|2025-09-25 16:54:40||230.39||230.44||230.44||230.39|0
1758819330000|2025-09-25 16:55:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|6
1758819420000|2025-09-25 16:57:00|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|20
1758819430000|2025-09-25 16:57:10||230.44||230.44||230.44||230.44|0
1758819470000|2025-09-25 16:57:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|9
1758819480000|2025-09-25 16:58:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|14
1758819500000|2025-09-25 16:58:20||230.39||230.39||230.39||230.39|0
1758819600000|2025-09-25 17:00:00|230.47||230.47||230.47||230.47||0
1758819620000|2025-09-25 17:00:20|230.52||230.52||230.52||230.52||3
1758819650000|2025-09-25 17:00:50|230.47||230.47||230.47||230.47||4
1758819680000|2025-09-25 17:01:20|230.52||230.52||230.52||230.52||1
1758819710000|2025-09-25 17:01:50||230.44||230.44||230.44||230.44|0
1758819740000|2025-09-25 17:02:20||230.39||230.44||230.44||230.39|0
1758819760000|2025-09-25 17:02:40||230.39||230.39||230.44||230.39|0
1758819770000|2025-09-25 17:02:50||230.44||230.44||230.44||230.39|0
1758819780000|2025-09-25 17:03:00||230.39||230.39||230.39||230.39|0
1758819800000|2025-09-25 17:03:20||230.44||230.44||230.44||230.44|0
1758819820000|2025-09-25 17:03:40|||||||||10
1758819830000|2025-09-25 17:03:50||230.39||230.39||230.39||230.39|10
1758819840000|2025-09-25 17:04:00||230.44||230.39||230.44||230.39|0
1758819850000|2025-09-25 17:04:10|230.47||230.47||230.47||230.47||0
1758819860000|2025-09-25 17:04:20|||||||||1
1758819870000|2025-09-25 17:04:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|4
1758819890000|2025-09-25 17:04:50||230.39||230.44||230.44||230.39|0
1758819900000|2025-09-25 17:05:00||230.39||230.44||230.44||230.39|0
1758819980000|2025-09-25 17:06:20|||||||||1
1758820010000|2025-09-25 17:06:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|8
1758820020000|2025-09-25 17:07:00|||||||||1
1758820040000|2025-09-25 17:07:20|||||||||10
1758820100000|2025-09-25 17:08:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|5
1758820130000|2025-09-25 17:08:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|14
1758820230000|2025-09-25 17:10:30|230.62||230.62||230.62||230.57||18
1758820240000|2025-09-25 17:10:40|230.57||230.57||230.57||230.57||7
1758820250000|2025-09-25 17:10:50|230.62||230.57||230.62||230.57||0
1758820260000|2025-09-25 17:11:00|230.62||230.57||230.62||230.57||0
1758820270000|2025-09-25 17:11:10|230.62||230.62||230.62||230.57||1
1758820280000|2025-09-25 17:11:20|230.57||230.57||230.62||230.57||0
1758820300000|2025-09-25 17:11:40|||||||||1
1758820310000|2025-09-25 17:11:50|||||||||11
1758820340000|2025-09-25 17:12:20|||||||||6
1758820350000|2025-09-25 17:12:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|11
1758820420000|2025-09-25 17:13:40|||||||||102
1758820440000|2025-09-25 17:14:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|1
1758820450000|2025-09-25 17:14:10|230.62|230.49|230.67|230.59|230.67|230.59|230.57|230.49|164
1758820480000|2025-09-25 17:14:40||230.54||230.59||230.59||230.54|0
1758820490000|2025-09-25 17:14:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1758820510000|2025-09-25 17:15:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|8
1758820520000|2025-09-25 17:15:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|86
1758820530000|2025-09-25 17:15:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|280
1758820540000|2025-09-25 17:15:40|||||||||15
1758820560000|2025-09-25 17:16:00|||||||||1
1758820570000|2025-09-25 17:16:10||230.34||230.39||230.39||230.34|85
1758820580000|2025-09-25 17:16:20|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|232
1758820590000|2025-09-25 17:16:30|||||||||1
1758820600000|2025-09-25 17:16:40|230.52|230.44|230.42|230.34|230.52|230.44|230.42|230.29|136
1758820610000|2025-09-25 17:16:50||230.29||230.34||230.34||230.29|0
1758820620000|2025-09-25 17:17:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|2
1758820660000|2025-09-25 17:17:40|230.52||230.52||230.52||230.52||6
1758820670000|2025-09-25 17:17:50||230.44||230.44||230.44||230.44|2
1758820710000|2025-09-25 17:18:30||230.39||230.39||230.39||230.39|12
1758820720000|2025-09-25 17:18:40|230.47|230.34|230.47|230.34|230.47|230.34|230.47|230.34|0
1758820780000|2025-09-25 17:19:40||230.39||230.39||230.39||230.39|0
1758820800000|2025-09-25 17:20:00||230.34||230.34||230.34||230.34|3
1758820810000|2025-09-25 17:20:10|230.42||230.42||230.42||230.42||0
1758820820000|2025-09-25 17:20:20||230.29||230.29||230.29||230.29|109
1758820830000|2025-09-25 17:20:30|230.37||230.42||230.42||230.37||50
1758820840000|2025-09-25 17:20:40|230.37||230.37||230.37||230.37||0
1758820860000|2025-09-25 17:21:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|9
1758820880000|2025-09-25 17:21:20||230.19||230.19||230.19||230.19|36
1758820890000|2025-09-25 17:21:30|230.27||230.27||230.27||230.27||0
1758820900000|2025-09-25 17:21:40|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|53
1758820920000|2025-09-25 17:22:00|230.22|230.04|230.17|230.04|230.22|230.04|230.17|230.04|1
1758820930000|2025-09-25 17:22:10||230.09||230.04||230.09||230.04|0
1758820940000|2025-09-25 17:22:20||230.09||230.09||230.09||230.09|0
1758820950000|2025-09-25 17:22:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|3
1758820960000|2025-09-25 17:22:40|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|61
1758820980000|2025-09-25 17:23:00||230.04||230.04||230.04||229.99|0
1758821010000|2025-09-25 17:23:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|3
1758821030000|2025-09-25 17:23:50|230.12||230.12||230.12||230.12||1
1758821040000|2025-09-25 17:24:00|230.07||230.12||230.12||230.07||9
1758821050000|2025-09-25 17:24:10|230.07||230.07||230.12||230.07||2
1758821070000|2025-09-25 17:24:30|230.12||230.07||230.12||230.07||1
1758821090000|2025-09-25 17:24:50|||||||||1
1758821110000|2025-09-25 17:25:10|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|3
1758821120000|2025-09-25 17:25:20||230.09||230.09||230.09||230.04|0
1758821140000|2025-09-25 17:25:40|230.22||230.22||230.22||230.22||2
1758821150000|2025-09-25 17:25:50||230.14||230.09||230.14||230.09|1
1758821160000|2025-09-25 17:26:00|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|0
1758821170000|2025-09-25 17:26:10|230.22||230.22||230.22||230.22||1
1758821190000|2025-09-25 17:26:30||230.14||230.14||230.14||230.14|0
1758821200000|2025-09-25 17:26:40||230.09||230.14||230.14||230.09|0
1758821210000|2025-09-25 17:26:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|50
1758821220000|2025-09-25 17:27:00|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|212
1758821230000|2025-09-25 17:27:10||230.09||230.04||230.09||230.04|0
1758821240000|2025-09-25 17:27:20||230.09||230.09||230.09||230.09|0
1758821250000|2025-09-25 17:27:30||230.04||230.09||230.09||230.04|0
1758821270000|2025-09-25 17:27:50||230.04||230.04||230.04||230.04|0
1758821280000|2025-09-25 17:28:00||230.09||230.09||230.09||230.09|0
1758821320000|2025-09-25 17:28:40|||||||||1
1758821370000|2025-09-25 17:29:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|41
1758821380000|2025-09-25 17:29:40|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|2
1758821410000|2025-09-25 17:30:10|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1758821420000|2025-09-25 17:30:20||230.09||230.09||230.09||230.04|0
1758821430000|2025-09-25 17:30:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1758821440000|2025-09-25 17:30:40|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|7
1758821470000|2025-09-25 17:31:10||230.09||230.09||230.09||230.09|0
1758821480000|2025-09-25 17:31:20||230.04||230.04||230.04||230.04|1
1758821520000|2025-09-25 17:32:00|230.12|229.99|230.12|230.04|230.12|230.04|230.12|229.99|1
1758821530000|2025-09-25 17:32:10||229.99||229.99||229.99||229.99|0
1758821540000|2025-09-25 17:32:20||230.04||229.99||230.04||229.99|0
1758821580000|2025-09-25 17:33:00||230.04||229.99||230.04||229.99|1
1758821590000|2025-09-25 17:33:10||230.04||230.04||230.04||230.04|0
1758821600000|2025-09-25 17:33:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|32
1758821620000|2025-09-25 17:33:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|15
1758821630000|2025-09-25 17:33:50||229.99||229.99||229.99||229.99|1
1758821640000|2025-09-25 17:34:00||230.04||229.99||230.04||229.99|0
1758821670000|2025-09-25 17:34:30|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|2
1758821680000|2025-09-25 17:34:40|230.12||230.12||230.12||230.12||0
1758821690000|2025-09-25 17:34:50||229.99||229.99||229.99||229.99|1
1758821700000|2025-09-25 17:35:00||230.04||229.99||230.04||229.99|0
1758821730000|2025-09-25 17:35:30||230.04||230.04||230.04||230.04|0
1758821740000|2025-09-25 17:35:40||229.99||229.99||229.99||229.99|1
1758821760000|2025-09-25 17:36:00||230.04||229.99||230.04||229.99|0
1758821780000|2025-09-25 17:36:20||230.04||229.99||230.04||229.99|1
1758821790000|2025-09-25 17:36:30|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|16
1758821830000|2025-09-25 17:37:10|230.12|229.99|230.17|230.04|230.17|230.04|230.12|229.99|125
1758821840000|2025-09-25 17:37:20||230.09||230.09||230.09||230.09|0
1758821880000|2025-09-25 17:38:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|6
1758821890000|2025-09-25 17:38:10||230.09||230.09||230.14||230.09|0
1758821900000|2025-09-25 17:38:20||230.14||230.09||230.14||230.09|0
1758821910000|2025-09-25 17:38:30||230.14||230.09||230.14||230.09|0
1758821920000|2025-09-25 17:38:40||230.14||230.14||230.14||230.14|0
1758821930000|2025-09-25 17:38:50|230.27|230.09|230.27|230.14|230.27|230.14|230.27|230.09|1
1758821950000|2025-09-25 17:39:10|230.22||230.22||230.22||230.22||0
1758821960000|2025-09-25 17:39:20||230.09||230.09||230.09||230.09|0
1758822000000|2025-09-25 17:40:00|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|1
1758822010000|2025-09-25 17:40:10|230.17|230.04|230.22|230.09|230.22|230.09|230.17|230.04|1
1758822020000|2025-09-25 17:40:20|230.17||230.17||230.17||230.17||0
1758822030000|2025-09-25 17:40:30||230.04||230.04||230.04||230.04|1
1758822050000|2025-09-25 17:40:50||230.09||230.04||230.09||230.04|0
1758822080000|2025-09-25 17:41:20||230.09||230.09||230.09||230.09|0
1758822090000|2025-09-25 17:41:30|230.22||230.22||230.22||230.22||48
1758822110000|2025-09-25 17:41:50||230.14||230.14||230.14||230.14|0
1758822180000|2025-09-25 17:43:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1758822210000|2025-09-25 17:43:30|230.22||230.22||230.22||230.22||1
1758822220000|2025-09-25 17:43:40||230.14||230.14||230.14||230.14|0
1758822250000|2025-09-25 17:44:10|230.27||230.27||230.27||230.27||2
1758822260000|2025-09-25 17:44:20|230.22||230.27||230.27||230.22||2
1758822270000|2025-09-25 17:44:30|230.22||230.27||230.27||230.22||2
1758822280000|2025-09-25 17:44:40|230.22||230.27||230.27||230.22||2
1758822290000|2025-09-25 17:44:50|230.22||230.22||230.22||230.22||0
1758822300000|2025-09-25 17:45:00|230.27||230.22||230.27||230.22||1
1758822320000|2025-09-25 17:45:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|46
1758822330000|2025-09-25 17:45:30|||||||||20
1758822340000|2025-09-25 17:45:40||230.04||230.09||230.09||230.04|42
1758822360000|2025-09-25 17:46:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|26
1758822390000|2025-09-25 17:46:30||230.09||230.09||230.09||230.09|1
1758822400000|2025-09-25 17:46:40||230.14||230.09||230.14||230.09|0
1758822410000|2025-09-25 17:46:50||230.14||230.14||230.14||230.14|0
1758822440000|2025-09-25 17:47:20|230.27||230.27||230.27||230.27||1
1758822510000|2025-09-25 17:48:30|230.22||230.22||230.22||230.22||0
1758822520000|2025-09-25 17:48:40|230.27||230.27||230.27||230.27||1
1758822570000|2025-09-25 17:49:30|230.22||230.22||230.22||230.22||0
1758822600000|2025-09-25 17:50:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|53
1758822610000|2025-09-25 17:50:10|230.22||230.22||230.22||230.22||1
1758822650000|2025-09-25 17:50:50||230.14||230.14||230.14||230.14|0
1758822670000|2025-09-25 17:51:10||230.09||230.09||230.09||230.09|0
1758822680000|2025-09-25 17:51:20|230.17||230.17||230.17||230.17||0
1758822700000|2025-09-25 17:51:40|230.22||230.22||230.22||230.22||1
1758822730000|2025-09-25 17:52:10|230.17||230.17||230.17||230.17||0
1758822770000|2025-09-25 17:52:50|230.22||230.22||230.22||230.22||2
1758822840000|2025-09-25 17:54:00|230.17||230.22||230.22||230.17||3
1758822890000|2025-09-25 17:54:50|230.17||230.22||230.22||230.17||5
1758822950000|2025-09-25 17:55:50|230.17||230.22||230.22||230.17||0
1758822960000|2025-09-25 17:56:00|230.17||230.17||230.17||230.17||0
1758823010000|2025-09-25 17:56:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|64
1758823030000|2025-09-25 17:57:10||229.99||229.99||229.99||229.99|1
1758823040000|2025-09-25 17:57:20|230.07|229.94|230.07|229.99|230.07|229.99|230.07|229.94|0
1758823050000|2025-09-25 17:57:30||229.94||229.94||229.94||229.94|0
1758823080000|2025-09-25 17:58:00||229.99||229.99||229.99||229.99|0
1758823110000|2025-09-25 17:58:30||229.94||229.99||229.99||229.94|1
1758823120000|2025-09-25 17:58:40||229.94||229.94||229.94||229.94|0
1758823140000|2025-09-25 17:59:00|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|8
1758823150000|2025-09-25 17:59:10|||||||||22
1758823160000|2025-09-25 17:59:20||229.89||229.89||229.89||229.89|67
1758823170000|2025-09-25 17:59:30|230.07|229.94|230.02|229.94|230.07|229.94|230.02|229.94|32
1758823200000|2025-09-25 18:00:00||229.89||229.89||229.89||229.89|6
1758823210000|2025-09-25 18:00:10|229.97||229.97||229.97||229.97||0
1758823220000|2025-09-25 18:00:20||229.84||229.84||229.84||229.84|7
1758823230000|2025-09-25 18:00:30|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|0
1758823240000|2025-09-25 18:00:40|229.87||229.92||229.92||229.87||0
1758823250000|2025-09-25 18:00:50|229.87||229.87||229.87||229.87||0
1758823260000|2025-09-25 18:01:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1758823270000|2025-09-25 18:01:10||229.79||229.79||229.84||229.79|2
1758823280000|2025-09-25 18:01:20||229.84||229.79||229.84||229.79|0
1758823290000|2025-09-25 18:01:30||229.84||229.84||229.84||229.84|0
1758823300000|2025-09-25 18:01:40|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|1
1758823310000|2025-09-25 18:01:50|229.92||229.87||229.92||229.87||3
1758823320000|2025-09-25 18:02:00||229.74||229.74||229.79||229.74|0
1758823330000|2025-09-25 18:02:10|229.82||229.82||229.82||229.82||0
1758823350000|2025-09-25 18:02:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|26
1758823370000|2025-09-25 18:02:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|13
1758823380000|2025-09-25 18:03:00|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|5
1758823390000|2025-09-25 18:03:10|||||||||4
1758823400000|2025-09-25 18:03:20|229.82|229.64|229.77|229.64|229.82|229.69|229.77|229.64|5
1758823410000|2025-09-25 18:03:30|229.72||229.72||229.72||229.72||0
1758823420000|2025-09-25 18:03:40||229.59||229.59||229.59||229.59|9
1758823430000|2025-09-25 18:03:50||229.64||229.64||229.64||229.64|0
1758823440000|2025-09-25 18:04:00|229.77||229.72||229.77||229.72||2
1758823450000|2025-09-25 18:04:10|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|1
1758823460000|2025-09-25 18:04:20|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|19
1758823470000|2025-09-25 18:04:30|229.57||229.57||229.62||229.57||1
1758823480000|2025-09-25 18:04:40||229.44||229.44||229.49||229.44|51
1758823490000|2025-09-25 18:04:50||229.49||229.49||229.49||229.44|0
1758823500000|2025-09-25 18:05:00||229.44||229.44||229.44||229.44|3
1758823510000|2025-09-25 18:05:10||229.49||229.49||229.49||229.49|0
1758823520000|2025-09-25 18:05:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|9
1758823530000|2025-09-25 18:05:30||229.49||229.49||229.49||229.49|0
1758823540000|2025-09-25 18:05:40||229.54||229.54||229.54||229.49|0
1758823550000|2025-09-25 18:05:50|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|1
1758823560000|2025-09-25 18:06:00|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|2
1758823570000|2025-09-25 18:06:10|229.67||229.67||229.67||229.67||5
1758823580000|2025-09-25 18:06:20|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|3
1758823590000|2025-09-25 18:06:30||229.64||229.64||229.64||229.59|0
1758823600000|2025-09-25 18:06:40|229.77||229.72||229.77||229.72||3
1758823620000|2025-09-25 18:07:00|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|4
1758823640000|2025-09-25 18:07:20|229.72||229.67||229.72||229.67||1
1758823650000|2025-09-25 18:07:30|229.72||229.67||229.72||229.67||2
1758823660000|2025-09-25 18:07:40||229.54||229.54||229.54||229.54|5
1758823670000|2025-09-25 18:07:50|229.62||229.62||229.62||229.62||0
1758823680000|2025-09-25 18:08:00|229.67||229.67||229.67||229.67||2
1758823690000|2025-09-25 18:08:10|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|2
1758823700000|2025-09-25 18:08:20|229.72||229.72||229.72||229.72||0
1758823710000|2025-09-25 18:08:30|229.67|229.64|229.67|229.54|229.67|229.64|229.67|229.54|1
1758823720000|2025-09-25 18:08:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|48
1758823730000|2025-09-25 18:08:50|||||||||39
1758823740000|2025-09-25 18:09:00|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|22
1758823750000|2025-09-25 18:09:10|229.72||229.77||229.77||229.72||3
1758823760000|2025-09-25 18:09:20|229.72||229.77||229.77||229.72||4
1758823780000|2025-09-25 18:09:40|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.64|41
1758823800000|2025-09-25 18:10:00||229.74||229.69||229.74||229.69|102
1758823810000|2025-09-25 18:10:10||229.74||229.69||229.74||229.69|0
1758823830000|2025-09-25 18:10:30||229.74||229.74||229.74||229.74|0
1758823850000|2025-09-25 18:10:50|229.87||229.87||229.87||229.87||23
1758823860000|2025-09-25 18:11:00||229.79||229.74||229.79||229.74|5
1758823890000|2025-09-25 18:11:30||229.79||229.79||229.79||229.79|0
1758823920000|2025-09-25 18:12:00|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|4
1758823940000|2025-09-25 18:12:20||229.84||229.84||229.84||229.84|0
1758823970000|2025-09-25 18:12:50||229.79||229.84||229.84||229.79|0
1758823980000|2025-09-25 18:13:00||229.79||229.79||229.79||229.79|0
1758824020000|2025-09-25 18:13:40||229.84||229.84||229.84||229.84|0
1758824030000|2025-09-25 18:13:50|229.97||229.97||229.97||229.97||6
1758824040000|2025-09-25 18:14:00|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|1
1758824050000|2025-09-25 18:14:10|||||||||3
1758824060000|2025-09-25 18:14:20|229.97||229.97||229.97||229.97||0
1758824070000|2025-09-25 18:14:30||229.89||229.89||229.89||229.89|0
1758824120000|2025-09-25 18:15:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1758824150000|2025-09-25 18:15:50|230.07||230.07||230.07||230.07||16
1758824160000|2025-09-25 18:16:00||229.99||229.99||229.99||229.99|0
1758824180000|2025-09-25 18:16:20|230.12||230.12||230.12||230.12||1
1758824200000|2025-09-25 18:16:40|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|0
1758824210000|2025-09-25 18:16:50||229.99||229.99||229.99||229.94|0
1758824220000|2025-09-25 18:17:00|230.12||230.12||230.12||230.12||3
1758824230000|2025-09-25 18:17:10|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|1
1758824240000|2025-09-25 18:17:20|230.12||230.12||230.12||230.12||0
1758824250000|2025-09-25 18:17:30|230.17||230.17||230.17||230.17||1
1758824260000|2025-09-25 18:17:40|230.12||230.12||230.12||230.12||0
1758824280000|2025-09-25 18:18:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1758824310000|2025-09-25 18:18:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|1
1758824330000|2025-09-25 18:18:50|230.17||230.17||230.17||230.17||3
1758824340000|2025-09-25 18:19:00||230.09||230.04||230.09||230.04|0
1758824350000|2025-09-25 18:19:10||230.09||230.09||230.09||230.09|0
1758824390000|2025-09-25 18:19:50||230.04||230.04||230.04||230.04|1
1758824400000|2025-09-25 18:20:00|230.12|229.99|230.12|229.99|230.12|229.99|230.07|229.99|82
1758824410000|2025-09-25 18:20:10||230.04||229.99||230.04||229.99|0
1758824420000|2025-09-25 18:20:20||230.04||230.04||230.04||229.99|0
1758824440000|2025-09-25 18:20:40||229.99||230.04||230.04||229.99|0
1758824450000|2025-09-25 18:20:50|230.17||230.17||230.17||230.17||3
1758824460000|2025-09-25 18:21:00||230.09||230.04||230.09||230.04|0
1758824490000|2025-09-25 18:21:30|230.12||230.12||230.12||230.12||0
1758824540000|2025-09-25 18:22:20||229.99||229.99||229.99||229.99|1
1758824560000|2025-09-25 18:22:40||230.04||230.04||230.04||229.99|0
1758824570000|2025-09-25 18:22:50||229.99||229.99||229.99||229.99|0
1758824590000|2025-09-25 18:23:10|230.07||230.07||230.07||230.07||0
1758824610000|2025-09-25 18:23:30|230.12||230.12||230.12||230.12||11
1758824620000|2025-09-25 18:23:40||230.04||230.04||230.04||230.04|0
1758824640000|2025-09-25 18:24:00|230.17||230.17||230.17||230.17||6
1758824650000|2025-09-25 18:24:10||230.09||230.09||230.09||230.09|1
1758824690000|2025-09-25 18:24:50|||||||||1
1758824700000|2025-09-25 18:25:00||230.04||230.04||230.04||230.04|1
1758824730000|2025-09-25 18:25:30|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|12
1758824750000|2025-09-25 18:25:50||230.14||230.14||230.14||230.14|0
1758824760000|2025-09-25 18:26:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1758824790000|2025-09-25 18:26:30||230.14||230.14||230.14||230.14|4
1758824810000|2025-09-25 18:26:50|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|50
1758824880000|2025-09-25 18:28:00|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|5
1758824950000|2025-09-25 18:29:10||230.14||230.14||230.14||230.14|0
1758825000000|2025-09-25 18:30:00|||||||||1
1758825010000|2025-09-25 18:30:10|230.27||230.27||230.27||230.27||6
1758825020000|2025-09-25 18:30:20|||||||||1
1758825040000|2025-09-25 18:30:40|230.22||230.22||230.22||230.22||0
1758825050000|2025-09-25 18:30:50|||||||||1
1758825070000|2025-09-25 18:31:10|||||||||1
1758825080000|2025-09-25 18:31:20|230.27||230.27||230.27||230.27||4
1758825090000|2025-09-25 18:31:30|||||||||1
1758825100000|2025-09-25 18:31:40||230.19||230.19||230.19||230.19|0
1758825120000|2025-09-25 18:32:00|||||||||1
1758825130000|2025-09-25 18:32:10|||||||||1
1758825140000|2025-09-25 18:32:20|230.32||230.32||230.32||230.32||3
1758825150000|2025-09-25 18:32:30|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|0
1758825170000|2025-09-25 18:32:50||230.19||230.14||230.19||230.14|0
1758825190000|2025-09-25 18:33:10|230.22||230.22||230.22||230.22||0
1758825200000|2025-09-25 18:33:20||230.09||230.09||230.09||230.09|0
1758825240000|2025-09-25 18:34:00||230.14||230.14||230.14||230.14|0
1758825250000|2025-09-25 18:34:10||230.09||230.09||230.09||230.09|0
1758825270000|2025-09-25 18:34:30||230.14||230.14||230.14||230.14|0
1758825320000|2025-09-25 18:35:20||230.09||230.14||230.14||230.09|2
1758825360000|2025-09-25 18:36:00||230.09||230.09||230.09||230.09|67
1758825370000|2025-09-25 18:36:10|||||||||2
1758825380000|2025-09-25 18:36:20||230.14||230.09||230.14||230.09|1
1758825420000|2025-09-25 18:37:00||230.14||230.14||230.14||230.14|0
1758825430000|2025-09-25 18:37:10|230.27||230.27||230.27||230.27||13
1758825450000|2025-09-25 18:37:30||230.19||230.19||230.19||230.19|0
1758825480000|2025-09-25 18:38:00|||||||||1
1758825530000|2025-09-25 18:38:50|||||||||1
1758825540000|2025-09-25 18:39:00|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|10
1758825550000|2025-09-25 18:39:10||230.24||230.24||230.24||230.24|0
1758825560000|2025-09-25 18:39:20|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|51
1758825610000|2025-09-25 18:40:10|230.37||230.37||230.37||230.37||7
1758825620000|2025-09-25 18:40:20||230.29||230.29||230.29||230.24|0
1758825630000|2025-09-25 18:40:30|230.42|230.24|230.42|230.29|230.42|230.29|230.42|230.24|2
1758825640000|2025-09-25 18:40:40||230.34||230.34||230.34||230.29|1
1758825660000|2025-09-25 18:41:00|230.47||230.47||230.47||230.47||2
1758825700000|2025-09-25 18:41:40|230.42|230.29|230.42|230.29|230.42|230.29|230.42|230.29|74
1758825710000|2025-09-25 18:41:50||230.34||230.34||230.34||230.34|0
1758825720000|2025-09-25 18:42:00|||||||||2
1758825730000|2025-09-25 18:42:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|54
1758825760000|2025-09-25 18:42:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|3
1758825840000|2025-09-25 18:44:00||230.29||230.29||230.29||230.29|1
1758825910000|2025-09-25 18:45:10||230.34||230.29||230.34||230.29|0
1758825920000|2025-09-25 18:45:20|||||||||1
1758825930000|2025-09-25 18:45:30|230.37||230.37||230.37||230.37||1
1758825940000|2025-09-25 18:45:40||230.24||230.24||230.24||230.24|10
1758825970000|2025-09-25 18:46:10||230.29||230.29||230.29||230.29|1
1758825990000|2025-09-25 18:46:30||230.24||230.24||230.24||230.24|7
1758826000000|2025-09-25 18:46:40|230.32|230.19|230.32|230.19|230.32|230.19|230.32|230.19|8
1758826010000|2025-09-25 18:46:50||230.24||230.19||230.24||230.19|0
1758826020000|2025-09-25 18:47:00||230.24||230.24||230.24||230.24|0
1758826030000|2025-09-25 18:47:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|17
1758826060000|2025-09-25 18:47:40|||||||||1
1758826100000|2025-09-25 18:48:20|230.42||230.42||230.42||230.42||3
1758826110000|2025-09-25 18:48:30||230.34||230.34||230.34||230.34|0
1758826130000|2025-09-25 18:48:50|||||||||1
1758826140000|2025-09-25 18:49:00||230.29||230.29||230.29||230.29|1
1758826160000|2025-09-25 18:49:20||230.34||230.34||230.34||230.34|0
1758826170000|2025-09-25 18:49:30|230.47||230.47||230.47||230.47||2
1758826220000|2025-09-25 18:50:20|230.42||230.47||230.47||230.42||1
1758826330000|2025-09-25 18:52:10|230.42||230.47||230.47||230.42||1
1758826340000|2025-09-25 18:52:20|230.42||230.42||230.42||230.42||0
1758826380000|2025-09-25 18:53:00|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|10
1758826400000|2025-09-25 18:53:20||230.39||230.39||230.39||230.39|0
1758826440000|2025-09-25 18:54:00|||||||||1
1758826480000|2025-09-25 18:54:40||230.34||230.34||230.34||230.34|75
1758826490000|2025-09-25 18:54:50||230.39||230.39||230.39||230.39|0
1758826500000|2025-09-25 18:55:00|230.52||230.52||230.52||230.52||5
1758826530000|2025-09-25 18:55:30||230.44||230.44||230.44||230.44|0
1758826570000|2025-09-25 18:56:10||230.39||230.44||230.44||230.39|0
1758826600000|2025-09-25 18:56:40||230.39||230.39||230.39||230.39|0
1758826620000|2025-09-25 18:57:00|230.47||230.47||230.47||230.47||0
1758826630000|2025-09-25 18:57:10|||||||||2
1758826650000|2025-09-25 18:57:30||230.34||230.39||230.39||230.34|1
1758826660000|2025-09-25 18:57:40||230.34||230.34||230.34||230.34|0
1758826690000|2025-09-25 18:58:10||230.39||230.39||230.39||230.39|0
1758826700000|2025-09-25 18:58:20|230.52||230.52||230.52||230.52||4
1758826730000|2025-09-25 18:58:50||230.44||230.44||230.44||230.44|0
1758826790000|2025-09-25 18:59:50||230.39||230.39||230.39||230.39|1
1758826800000|2025-09-25 19:00:00|230.47||230.47||230.47||230.47||0
1758826810000|2025-09-25 19:00:10||230.34||230.34||230.34||230.34|1
1758826820000|2025-09-25 19:00:20||230.39||230.39||230.39||230.39|0
1758826830000|2025-09-25 19:00:30|230.52||230.52||230.52||230.52||5
1758826840000|2025-09-25 19:00:40||230.44||230.44||230.44||230.44|0
1758826860000|2025-09-25 19:01:00|230.57||230.57||230.57||230.57||48
1758826870000|2025-09-25 19:01:10|230.52|230.39|230.52|230.39|230.52|230.39|230.52|230.39|0
1758826900000|2025-09-25 19:01:40|230.47||230.47||230.47||230.47||0
1758826910000|2025-09-25 19:01:50|230.52||230.52||230.52||230.52||2
1758826920000|2025-09-25 19:02:00||230.44||230.44||230.44||230.44|0
1758826960000|2025-09-25 19:02:40||230.39||230.39||230.39||230.39|1
1758827010000|2025-09-25 19:03:30||230.44||230.44||230.44||230.44|0
1758827110000|2025-09-25 19:05:10||230.39||230.39||230.39||230.39|1
1758827130000|2025-09-25 19:05:30||230.44||230.44||230.44||230.44|0
1758827140000|2025-09-25 19:05:40|||||||||1
1758827220000|2025-09-25 19:07:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|50
1758827230000|2025-09-25 19:07:10|230.52||230.52||230.52||230.52||13
1758827290000|2025-09-25 19:08:10|230.47||230.47||230.47||230.47||0
1758827320000|2025-09-25 19:08:40|||||||||1
1758827390000|2025-09-25 19:09:50||230.34||230.34||230.34||230.34|0
1758827420000|2025-09-25 19:10:20|230.42||230.42||230.42||230.42||0
1758827440000|2025-09-25 19:10:40|230.47||230.47||230.47||230.47||7
1758827460000|2025-09-25 19:11:00||230.39||230.39||230.39||230.39|1
1758827480000|2025-09-25 19:11:20|230.52||230.52||230.52||230.52||2
1758827490000|2025-09-25 19:11:30||230.44||230.39||230.44||230.39|5
1758827500000|2025-09-25 19:11:40||230.44||230.44||230.44||230.44|0
1758827510000|2025-09-25 19:11:50|230.57||230.57||230.57||230.57||2
1758827520000|2025-09-25 19:12:00|230.52||230.52||230.52||230.52||0
1758827590000|2025-09-25 19:13:10||230.39||230.39||230.39||230.39|0
1758827730000|2025-09-25 19:15:30|230.47||230.47||230.47||230.47||1
1758827740000|2025-09-25 19:15:40|230.52||230.52||230.52||230.52||6
1758827760000|2025-09-25 19:16:00||230.44||230.39||230.44||230.39|0
1758827770000|2025-09-25 19:16:10||230.44||230.44||230.44||230.44|0
1758827800000|2025-09-25 19:16:40||230.39||230.39||230.39||230.39|0
1758827890000|2025-09-25 19:18:10||230.44||230.44||230.44||230.44|0
1758827900000|2025-09-25 19:18:20||230.39||230.39||230.39||230.39|0
1758827950000|2025-09-25 19:19:10|230.47||230.47||230.47||230.47||0
1758827970000|2025-09-25 19:19:30||230.34||230.39||230.39||230.34|0
1758828020000|2025-09-25 19:20:20|230.52||230.52||230.52||230.52||5
1758828070000|2025-09-25 19:21:10|230.47||230.47||230.47||230.47||0
1758828090000|2025-09-25 19:21:30||230.34||230.34||230.34||230.34|0
1758828130000|2025-09-25 19:22:10||230.39||230.34||230.39||230.34|1
1758828150000|2025-09-25 19:22:30||230.39||230.39||230.39||230.39|0
1758828160000|2025-09-25 19:22:40|||||||||1
1758828190000|2025-09-25 19:23:10||230.34||230.34||230.34||230.34|0
1758828200000|2025-09-25 19:23:20||230.39||230.39||230.39||230.39|0
1758828220000|2025-09-25 19:23:40||230.34||230.34||230.34||230.34|0
1758828230000|2025-09-25 19:23:50|230.42||230.42||230.42||230.42||0
1758828240000|2025-09-25 19:24:00||230.29||230.29||230.29||230.29|0
1758828260000|2025-09-25 19:24:20|230.37|230.24|230.37|230.24|230.37|230.24|230.37|230.24|0
1758828270000|2025-09-25 19:24:30||230.29||230.24||230.29||230.24|0
1758828280000|2025-09-25 19:24:40||230.29||230.29||230.29||230.24|0
1758828300000|2025-09-25 19:25:00||230.24||230.24||230.24||230.24|0
1758828310000|2025-09-25 19:25:10||230.29||230.29||230.29||230.24|0
1758828330000|2025-09-25 19:25:30|230.42||230.42||230.42||230.42||11
1758828360000|2025-09-25 19:26:00|230.37||230.37||230.37||230.37||0
1758828390000|2025-09-25 19:26:30||230.24||230.24||230.24||230.24|0
1758828410000|2025-09-25 19:26:50||230.29||230.29||230.29||230.29|0
1758828500000|2025-09-25 19:28:20|||||||||1
1758828510000|2025-09-25 19:28:30||230.24||230.29||230.29||230.24|0
1758828570000|2025-09-25 19:29:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|33
1758828580000|2025-09-25 19:29:40|230.42||230.42||230.42||230.42||23
1758828600000|2025-09-25 19:30:00|||||||||1
1758828610000|2025-09-25 19:30:10||230.34||230.34||230.34||230.34|0
1758828640000|2025-09-25 19:30:40|230.47||230.47||230.47||230.47||14
1758828810000|2025-09-25 19:33:30|230.42||230.42||230.42||230.42||0
1758828830000|2025-09-25 19:33:50||230.29||230.29||230.29||230.29|2
1758828870000|2025-09-25 19:34:30|230.37||230.37||230.37||230.37||0
1758828910000|2025-09-25 19:35:10|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|11
1758828980000|2025-09-25 19:36:20|230.37||230.37||230.37||230.37||0
1758829180000|2025-09-25 19:39:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|15
1758829240000|2025-09-25 19:40:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|10
1758829340000|2025-09-25 19:42:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|7
1758829360000|2025-09-25 19:42:40|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|4
1758829500000|2025-09-25 19:45:00|230.57|230.39|230.57|230.44|230.57|230.44|230.57|230.39|13
1758829530000|2025-09-25 19:45:30|230.52||230.52||230.52||230.52||0
1758829580000|2025-09-25 19:46:20|230.57||230.57||230.57||230.57||1
1758829660000|2025-09-25 19:47:40||230.49||230.44||230.49||230.44|0
1758829700000|2025-09-25 19:48:20|230.52||230.52||230.52||230.52||0
1758829710000|2025-09-25 19:48:30|||||||||5
1758829720000|2025-09-25 19:48:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|63
1758829740000|2025-09-25 19:49:00|||||||||1
1758829770000|2025-09-25 19:49:30|230.52||230.52||230.52||230.52||14
1758829800000|2025-09-25 19:50:00||230.44||230.44||230.44||230.44|0
1758829810000|2025-09-25 19:50:10|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|20
1758829860000|2025-09-25 19:51:00|230.57||230.57||230.57||230.57||32
1758829900000|2025-09-25 19:51:40||230.49||230.44||230.49||230.44|20
1758829910000|2025-09-25 19:51:50||230.49||230.44||230.49||230.44|1
1758829930000|2025-09-25 19:52:10||230.49||230.49||230.49||230.49|0
1758829940000|2025-09-25 19:52:20|||||||||11
1758829950000|2025-09-25 19:52:30|||||||||2
1758829960000|2025-09-25 19:52:40|||||||||8
1758829970000|2025-09-25 19:52:50|||||||||2
1758829980000|2025-09-25 19:53:00||230.44||230.49||230.49||230.44|30
1758829990000|2025-09-25 19:53:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|51
1758830030000|2025-09-25 19:53:50|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|37
1758830060000|2025-09-25 19:54:20|||||||||2
1758830080000|2025-09-25 19:54:40||230.59||230.59||230.59||230.59|0
1758830090000|2025-09-25 19:54:50||230.54||230.54||230.54||230.54|5
1758830100000|2025-09-25 19:55:00|230.62|230.49|230.62|230.49|230.62|230.49|230.57|230.49|57
1758830110000|2025-09-25 19:55:10||230.54||230.49||230.54||230.49|1
1758830120000|2025-09-25 19:55:20|||||||||2
1758830180000|2025-09-25 19:56:20|||||||||1
1758830200000|2025-09-25 19:56:40||230.54||230.54||230.54||230.54|0
1758830210000|2025-09-25 19:56:50|||||||||3
1758830220000|2025-09-25 19:57:00|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|51
1758830230000|2025-09-25 19:57:10||230.64||230.59||230.64||230.59|33
1758830280000|2025-09-25 19:58:00||230.64||230.64||230.64||230.64|0
1758830290000|2025-09-25 19:58:10||230.59||230.59||230.59||230.59|3
1758830300000|2025-09-25 19:58:20|||||||||2
1758830330000|2025-09-25 19:58:50|||||||||1
1758830340000|2025-09-25 19:59:00|230.67|230.54|230.67|230.59|230.67|230.59|230.67|230.54|1
1758830350000|2025-09-25 19:59:10|230.72||230.72||230.72||230.72||3
1758830360000|2025-09-25 19:59:20|230.67||230.72||230.72||230.67||2
1758830370000|2025-09-25 19:59:30||230.64||230.59||230.64||230.59|12
1758830380000|2025-09-25 19:59:40|230.67|230.54|230.67|230.59|230.67|230.59|230.67|230.54|0
1758830390000|2025-09-25 19:59:50|230.72|230.54|230.72|230.59|230.72|230.59|230.67|230.54|2
1758866460000|2025-09-26 06:01:00|230.74|230.67|230.74|230.67|230.74|230.67|230.74|230.67|0
1758866480000|2025-09-26 06:01:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|21
1758866490000|2025-09-26 06:01:30||230.59||230.59||230.59||230.59|0
1758866500000|2025-09-26 06:01:40|230.67|230.54|230.72|230.59|230.72|230.59|230.67|230.54|0
1758866510000|2025-09-26 06:01:50|230.67|230.54|230.72|230.59|230.72|230.64|230.67|230.54|0
1758866520000|2025-09-26 06:02:00|230.67|230.54|230.72|230.59|230.72|230.59|230.67|230.54|0
1758866540000|2025-09-26 06:02:20|230.67|230.54|230.67|230.54|230.72|230.59|230.67|230.54|0
1758866550000|2025-09-26 06:02:30|230.62||230.67||230.67||230.62||0
1758866560000|2025-09-26 06:02:40|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|0
1758866590000|2025-09-26 06:03:10|230.77|230.64|230.77|230.64|230.77|230.64|230.72|230.64|0
1758866600000|2025-09-26 06:03:20|230.72|230.59|230.77|230.64|230.77|230.64|230.72|230.59|0
1758866610000|2025-09-26 06:03:30|230.72|230.59|230.77|230.64|230.77|230.64|230.72|230.59|0
1758866620000|2025-09-26 06:03:40|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|0
1758866630000|2025-09-26 06:03:50|230.67|230.64|230.72|230.59|230.77|230.64|230.67|230.59|3
1758866640000|2025-09-26 06:04:00|230.77||230.72||230.77||230.72||0
1758866660000|2025-09-26 06:04:20|230.77|230.64|230.72|230.64|230.77|230.64|230.72|230.64|0
1758866670000|2025-09-26 06:04:30||230.59||230.59||230.59||230.59|0
1758866680000|2025-09-26 06:04:40|230.77||230.77||230.77||230.77||0
1758866690000|2025-09-26 06:04:50|230.72||230.72||230.72||230.72||0
1758866700000|2025-09-26 06:05:00|230.67|230.54|230.67|230.54|230.67|230.54|230.67|230.54|9
1758866710000|2025-09-26 06:05:10|230.72|230.59|230.77|230.64|230.77|230.64|230.72|230.59|0
1758866720000|2025-09-26 06:05:20|230.72|230.59|230.67|230.59|230.72|230.59|230.67|230.59|2
1758866730000|2025-09-26 06:05:30|230.72||230.67||230.72||230.67||1
1758866740000|2025-09-26 06:05:40|230.62|230.54|230.72|230.59|230.72|230.59|230.62|230.54|0
1758866750000|2025-09-26 06:05:50|230.77|230.64|230.77|230.64|230.77|230.64|230.77|230.59|0
1758866760000|2025-09-26 06:06:00|230.72|230.59|230.72|230.59|230.72|230.64|230.72|230.59|0
1758866770000|2025-09-26 06:06:10|230.77||230.72||230.77||230.72||0
1758866780000|2025-09-26 06:06:20|230.77||230.72||230.77||230.72||0
1758866790000|2025-09-26 06:06:30|230.77||230.72||230.77||230.72||0
1758866830000|2025-09-26 06:07:10|230.67|230.64|230.72|230.59|230.77|230.64|230.67|230.59|1
1758866840000|2025-09-26 06:07:20|230.77|230.64|230.72|230.59|230.77|230.64|230.72|230.59|0
1758866850000|2025-09-26 06:07:30|230.77|230.64|230.77|230.64|230.77|230.64|230.72|230.59|0
1758866880000|2025-09-26 06:08:00|230.72||230.77||230.77||230.72||3
1758866930000|2025-09-26 06:08:50|230.72||230.77||230.77||230.72||3
1758866950000|2025-09-26 06:09:10||230.69||230.69||230.69||230.69|0
1758866960000|2025-09-26 06:09:20|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|11
1758866990000|2025-09-26 06:09:50||230.64||230.64||230.64||230.64|2
1758867010000|2025-09-26 06:10:10|230.72||230.77||230.77||230.72||8
1758867030000|2025-09-26 06:10:30|230.82|230.69|230.82|230.69|230.82|230.69|230.77|230.69|0
1758867040000|2025-09-26 06:10:40|230.77||230.77||230.82||230.77||0
1758867050000|2025-09-26 06:10:50|230.82||230.82||230.82||230.77||0
1758867060000|2025-09-26 06:11:00|230.77|230.64|230.77|230.64|230.77|230.64|230.72|230.64|57
1758867070000|2025-09-26 06:11:10|230.72||230.77||230.77||230.72||1
1758867090000|2025-09-26 06:11:30|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.69|8
1758867120000|2025-09-26 06:12:00||230.74||230.74||230.74||230.74|12
1758867130000|2025-09-26 06:12:10|230.87||230.87||230.87||230.87||0
1758867170000|2025-09-26 06:12:50|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|0
1758867180000|2025-09-26 06:13:00|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|2
1758867200000|2025-09-26 06:13:20|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|0
1758867210000|2025-09-26 06:13:30||230.74||230.74||230.74||230.74|0
1758867240000|2025-09-26 06:14:00||230.79||230.79||230.79||230.74|1
1758867250000|2025-09-26 06:14:10|230.92||230.87||230.92||230.87||0
1758867260000|2025-09-26 06:14:20|230.92||230.92||230.92||230.87||0
1758867270000|2025-09-26 06:14:30|230.87||230.92||230.92||230.87||0
1758867280000|2025-09-26 06:14:40||230.84||230.79||230.84||230.79|0
1758867320000|2025-09-26 06:15:20|230.87||230.87||230.87||230.87||0
1758867340000|2025-09-26 06:15:40|230.92||230.92||230.92||230.92||0
1758867350000|2025-09-26 06:15:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|60
1758867360000|2025-09-26 06:16:00||230.84||230.84||230.84||230.84|7
1758867370000|2025-09-26 06:16:10|230.92||230.97||230.97||230.92||4
1758867410000|2025-09-26 06:16:50|230.92|230.79|230.97|230.84|230.97|230.84|230.92|230.79|0
1758867430000|2025-09-26 06:17:10||230.89||230.84||230.89||230.84|0
1758867450000|2025-09-26 06:17:30|230.92||230.92||230.92||230.92||0
1758867460000|2025-09-26 06:17:40||230.79||230.79||230.79||230.79|0
1758867470000|2025-09-26 06:17:50|230.87|230.74|230.92|230.79|230.92|230.79|230.87|230.74|0
1758867500000|2025-09-26 06:18:20|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|0
1758867510000|2025-09-26 06:18:30|230.82||230.87||230.92||230.82||8
1758867520000|2025-09-26 06:18:40||230.79||230.79||230.79||230.79|0
1758867530000|2025-09-26 06:18:50|230.92|230.74|230.92|230.74|230.92|230.74|230.92|230.74|0
1758867540000|2025-09-26 06:19:00|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.74|1
1758867550000|2025-09-26 06:19:10||230.74||230.79||230.79||230.74|0
1758867560000|2025-09-26 06:19:20|230.92|230.74|230.92|230.79|230.92|230.79|230.92|230.74|2
1758867570000|2025-09-26 06:19:30|230.97|230.84|230.92|230.79|230.97|230.84|230.92|230.79|0
1758867600000|2025-09-26 06:20:00|230.87|230.74|230.92|230.74|230.92|230.79|230.87|230.74|0
1758867610000|2025-09-26 06:20:10|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.74|0
1758867630000|2025-09-26 06:20:30|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|1
1758867650000|2025-09-26 06:20:50||230.89||230.84||230.89||230.84|0
1758867660000|2025-09-26 06:21:00|230.92||230.92||230.92||230.92||0
1758867670000|2025-09-26 06:21:10|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|2
1758867680000|2025-09-26 06:21:20|230.97|230.89|230.97|230.84|230.97|230.89|230.97|230.84|0
1758867700000|2025-09-26 06:21:40|230.92|230.89|230.92|230.84|230.92|230.89|230.92|230.84|1
1758867720000|2025-09-26 06:22:00|230.97|230.79|230.92|230.79|230.97|230.84|230.92|230.79|0
1758867740000|2025-09-26 06:22:20||230.84||230.79||230.84||230.79|0
1758867750000|2025-09-26 06:22:30||230.84||230.79||230.84||230.79|0
1758867780000|2025-09-26 06:23:00||230.84||230.79||230.84||230.79|0
1758867790000|2025-09-26 06:23:10||230.84||230.79||230.84||230.79|0
1758867800000|2025-09-26 06:23:20||230.84||230.84||230.84||230.84|0
1758867810000|2025-09-26 06:23:30|230.97||230.97||230.97||230.97||1
1758867830000|2025-09-26 06:23:50|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|0
1758867840000|2025-09-26 06:24:00|230.97|230.84|230.97|230.89|230.97|230.89|230.97|230.84|1
1758867850000|2025-09-26 06:24:10||230.84||230.84||230.84||230.84|0
1758867860000|2025-09-26 06:24:20||230.89||230.89||230.89||230.89|0
1758867870000|2025-09-26 06:24:30||230.84||230.89||230.89||230.84|0
1758867890000|2025-09-26 06:24:50||230.84||230.84||230.84||230.84|4
1758867900000|2025-09-26 06:25:00|230.92||230.92||230.92||230.92||0
1758867920000|2025-09-26 06:25:20|230.97|230.89|230.97|230.84|230.97|230.89|230.97|230.84|1
1758867930000|2025-09-26 06:25:30||230.89||230.84||230.89||230.84|0
1758867950000|2025-09-26 06:25:50||230.89||230.89||230.89||230.84|0
1758867970000|2025-09-26 06:26:10|231.02||231.02||231.02||231.02||0
1758867980000|2025-09-26 06:26:20|230.97|230.84|230.97|230.84|230.97|230.89|230.97|230.84|1
1758868020000|2025-09-26 06:27:00|230.92||230.97||230.97||230.92||1
1758868040000|2025-09-26 06:27:20||230.89||230.84||230.89||230.84|0
1758868060000|2025-09-26 06:27:40|230.92||230.97||230.97||230.92||0
1758868070000|2025-09-26 06:27:50|231.02|230.89|230.97|230.84|231.02|230.89|230.97|230.84|0
1758868080000|2025-09-26 06:28:00|231.02|230.89|231.02|230.84|231.02|230.89|231.02|230.84|0
1758868090000|2025-09-26 06:28:10|230.97|230.89|231.02|230.84|231.02|230.89|230.97|230.84|2
1758868100000|2025-09-26 06:28:20|230.92|230.89|230.97|230.84|231.02|230.89|230.92|230.84|3
1758868150000|2025-09-26 06:29:10|230.92|230.79|230.92|230.79|230.97|230.79|230.92|230.79|0
1758868160000|2025-09-26 06:29:20|230.97|230.84|230.92|230.79|230.97|230.84|230.92|230.79|0
1758868170000|2025-09-26 06:29:30|230.97|230.84|230.92|230.79|230.97|230.84|230.92|230.79|0
1758868180000|2025-09-26 06:29:40|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|0
1758868190000|2025-09-26 06:29:50||230.79||230.84||230.84||230.79|0
1758868200000|2025-09-26 06:30:00|230.92|230.79|230.87|230.79|230.92|230.79|230.87|230.79|0
1758868220000|2025-09-26 06:30:20|230.92||230.92||230.92||230.92||1
1758868230000|2025-09-26 06:30:30|230.87||230.92||230.92||230.87||0
1758868240000|2025-09-26 06:30:40|230.97|230.84|230.92|230.84|230.97|230.84|230.92|230.84|0
1758868250000|2025-09-26 06:30:50|230.97|230.79|230.92|230.79|230.97|230.79|230.92|230.79|1
1758868260000|2025-09-26 06:31:00|230.87||230.92||230.92||230.87||2
1758868330000|2025-09-26 06:32:10|230.87||230.87||230.87||230.87||0
1758868410000|2025-09-26 06:33:30|||||||||1
1758868420000|2025-09-26 06:33:40|230.92||230.92||230.92||230.92||0
1758868430000|2025-09-26 06:33:50|230.87||230.87||230.87||230.87||0
1758868490000|2025-09-26 06:34:50|230.92||230.92||230.92||230.92||1
1758868500000|2025-09-26 06:35:00|230.87||230.92||230.92||230.87||3
1758868520000|2025-09-26 06:35:20|230.87||230.92||230.92||230.87||3
1758868560000|2025-09-26 06:36:00|230.87||230.87||230.87||230.87||0
1758868580000|2025-09-26 06:36:20|230.92||230.92||230.92||230.92||0
1758868630000|2025-09-26 06:37:10|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|0
1758868640000|2025-09-26 06:37:20|230.92||230.97||230.97||230.92||0
1758868650000|2025-09-26 06:37:30|230.92||230.92||230.97||230.92||0
1758868700000|2025-09-26 06:38:20||230.79||230.79||230.79||230.79|3
1758868740000|2025-09-26 06:39:00|230.87||230.92||230.92||230.87||1
1758868760000|2025-09-26 06:39:20|230.97|230.84|230.92|230.79|230.97|230.84|230.92|230.79|0
1758868770000|2025-09-26 06:39:30|230.97|230.84|230.92|230.79|230.97|230.84|230.92|230.79|0
1758868800000|2025-09-26 06:40:00|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.79|0
1758868840000|2025-09-26 06:40:40|230.92||230.92||230.92||230.92||1
1758868850000|2025-09-26 06:40:50|230.87||230.87||230.87||230.87||0
1758868860000|2025-09-26 06:41:00|||||||||1
1758868900000|2025-09-26 06:41:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|3
1758868910000|2025-09-26 06:41:50|230.87||230.87||230.87||230.87||17
1758868930000|2025-09-26 06:42:10||230.79||230.79||230.79||230.79|0
1758869000000|2025-09-26 06:43:20||230.74||230.74||230.74||230.74|1
1758869020000|2025-09-26 06:43:40||230.79||230.74||230.79||230.74|0
1758869040000|2025-09-26 06:44:00||230.79||230.79||230.79||230.79|0
1758869060000|2025-09-26 06:44:20||230.74||230.74||230.74||230.74|0
1758869100000|2025-09-26 06:45:00|230.82||230.82||230.82||230.82||0
1758869160000|2025-09-26 06:46:00|||||||||1
1758869190000|2025-09-26 06:46:30|||||||||1
1758869280000|2025-09-26 06:48:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|4
1758869340000|2025-09-26 06:49:00||230.74||230.74||230.74||230.74|1
1758869350000|2025-09-26 06:49:10||230.79||230.79||230.79||230.79|0
1758869360000|2025-09-26 06:49:20||230.74||230.74||230.74||230.74|1
1758869370000|2025-09-26 06:49:30||230.79||230.79||230.79||230.79|0
1758869380000|2025-09-26 06:49:40||230.74||230.79||230.79||230.74|1
1758869400000|2025-09-26 06:50:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|11
1758869420000|2025-09-26 06:50:20||230.79||230.79||230.84||230.79|2
1758869440000|2025-09-26 06:50:40|230.87||230.87||230.87||230.87||0
1758869450000|2025-09-26 06:50:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|11
1758869460000|2025-09-26 06:51:00||230.79||230.79||230.79||230.79|39
1758869470000|2025-09-26 06:51:10|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|1
1758869490000|2025-09-26 06:51:30|230.87||230.92||230.92||230.87||0
1758869520000|2025-09-26 06:52:00|230.87||230.92||230.92||230.87||1
1758869560000|2025-09-26 06:52:40|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|1
1758869590000|2025-09-26 06:53:10|230.82||230.82||230.82||230.82||2
1758869600000|2025-09-26 06:53:20|230.87||230.87||230.87||230.87||0
1758869630000|2025-09-26 06:53:50|230.82||230.82||230.82||230.82||0
1758869640000|2025-09-26 06:54:00|230.87||230.82||230.87||230.82||0
1758869710000|2025-09-26 06:55:10|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|6
1758869720000|2025-09-26 06:55:20|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.74|12
1758869770000|2025-09-26 06:56:10||230.69||230.74||230.74||230.69|0
1758869800000|2025-09-26 06:56:40||230.69||230.74||230.74||230.69|0
1758869820000|2025-09-26 06:57:00||230.69||230.69||230.74||230.69|1
1758869830000|2025-09-26 06:57:10|230.77||230.77||230.77||230.77||0
1758869860000|2025-09-26 06:57:40|230.82|230.64|230.77|230.64|230.82|230.64|230.72|230.64|8
1758869870000|2025-09-26 06:57:50||230.69||230.69||230.69||230.69|0
1758869880000|2025-09-26 06:58:00|230.82||230.82||230.82||230.82||5
1758869890000|2025-09-26 06:58:10||230.74||230.74||230.74||230.74|0
1758869900000|2025-09-26 06:58:20|230.87||230.87||230.87||230.87||26
1758869910000|2025-09-26 06:58:30||230.79||230.74||230.79||230.74|1
1758869920000|2025-09-26 06:58:40|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.74|4
1758869930000|2025-09-26 06:58:50|230.87||230.87||230.87||230.87||0
1758869940000|2025-09-26 06:59:00|230.92||230.87||230.92||230.87||3
1758869950000|2025-09-26 06:59:10|230.92||230.92||230.92||230.92||1
1758869960000|2025-09-26 06:59:20||230.84||230.79||230.84||230.79|8
1758869970000|2025-09-26 06:59:30||230.84||230.84||230.84||230.79|2
1758869980000|2025-09-26 06:59:40|230.97|230.79|231.02|230.94|231.02|230.94|230.97|230.79|17
1758869990000|2025-09-26 06:59:50|230.97|230.89|230.92|230.79|231.02|230.94|230.92|230.79|178
1758870000000|2025-09-26 07:00:00|231.07|230.99|231.37|231.29|231.42|231.34|231.07|230.99|151
1758870010000|2025-09-26 07:00:10|231.47|231.34|231.27|231.14|231.57|231.49|231.27|231.14|155
1758870020000|2025-09-26 07:00:20|231.32|231.19|231.37|231.29|231.52|231.44|231.27|231.14|123
1758870030000|2025-09-26 07:00:30|231.52|231.44|231.42|231.34|231.62|231.54|231.42|231.34|296
1758870040000|2025-09-26 07:00:40|231.47|231.29|231.37|231.29|231.47|231.29|231.27|231.14|117
1758870050000|2025-09-26 07:00:50|231.42|231.24|231.42|231.34|231.42|231.34|231.32|231.24|37
1758870060000|2025-09-26 07:01:00|231.32|231.24|231.57|231.44|231.62|231.49|231.27|231.19|41
1758870070000|2025-09-26 07:01:10|231.52|231.39|231.57|231.44|231.57|231.44|231.47|231.34|10
1758870080000|2025-09-26 07:01:20|231.62|231.49|231.62|231.54|231.62|231.54|231.47|231.34|35
1758870090000|2025-09-26 07:01:30|231.67|231.59|231.72|231.59|231.77|231.69|231.62|231.54|31
1758870100000|2025-09-26 07:01:40|231.67|231.54|231.72|231.64|231.82|231.69|231.67|231.54|33
1758870110000|2025-09-26 07:01:50|231.77|231.59|231.77|231.69|231.77|231.69|231.77|231.59|6
1758870120000|2025-09-26 07:02:00|231.82|231.74|231.92|231.84|231.97|231.84|231.77|231.69|136
1758870130000|2025-09-26 07:02:10|231.97|231.89|232.02|231.89|232.02|231.89|231.92|231.84|227
1758870140000|2025-09-26 07:02:20|232.07|231.94|232.07|231.99|232.07|231.99|232.02|231.89|88
1758870150000|2025-09-26 07:02:30|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|235
1758870160000|2025-09-26 07:02:40|232.12|232.04|232.37|232.29|232.37|232.29|232.07|232.04|194
1758870170000|2025-09-26 07:02:50|232.32|232.24|232.32|232.19|232.37|232.29|232.27|232.19|20
1758870180000|2025-09-26 07:03:00|232.27|232.14|232.17|232.09|232.27|232.14|232.17|232.09|33
1758870190000|2025-09-26 07:03:10|232.12|232.04|232.07|231.94|232.22|232.14|232.07|231.94|319
1758870200000|2025-09-26 07:03:20|232.12|231.99|232.02|231.94|232.12|232.04|232.02|231.94|20
1758870210000|2025-09-26 07:03:30|232.07||232.02||232.07||232.02||5
1758870220000|2025-09-26 07:03:40|232.07|231.99|231.97|231.84|232.07|231.99|231.92|231.79|26
1758870230000|2025-09-26 07:03:50|232.02|231.89|231.97|231.89|232.02|231.94|231.97|231.89|5
1758870240000|2025-09-26 07:04:00|232.02|231.84|231.97|231.89|232.02|231.89|231.92|231.84|3
1758870250000|2025-09-26 07:04:10|232.02|231.94|232.07|231.99|232.07|231.99|231.97|231.89|10
1758870260000|2025-09-26 07:04:20|232.12|231.94|232.02|231.94|232.12|231.99|231.97|231.89|14
1758870270000|2025-09-26 07:04:30|232.12|231.99|232.02|231.89|232.12|231.99|231.97|231.89|17
1758870280000|2025-09-26 07:04:40|231.97|231.94|232.02|231.89|232.02|231.94|231.92|231.84|62
1758870290000|2025-09-26 07:04:50|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.89|5
1758870300000|2025-09-26 07:05:00|232.07|231.99|231.92|231.84|232.07|231.99|231.92|231.84|51
1758870310000|2025-09-26 07:05:10|231.82|231.74|231.77|231.69|231.87|231.79|231.77|231.69|138
1758870320000|2025-09-26 07:05:20|231.82|231.74|231.72|231.64|231.82|231.74|231.67|231.59|44
1758870330000|2025-09-26 07:05:30|231.67|231.59|231.72|231.64|231.72|231.64|231.62|231.54|45
1758870340000|2025-09-26 07:05:40||231.59||231.64||231.64||231.59|3
1758870350000|2025-09-26 07:05:50|231.77|231.69|231.72|231.64|231.82|231.69|231.72|231.64|57
1758870360000|2025-09-26 07:06:00|231.77|231.69|231.87|231.74|231.87|231.79|231.72|231.69|13
1758870370000|2025-09-26 07:06:10|231.82|231.79|231.97|231.89|231.97|231.89|231.82|231.74|12
1758870380000|2025-09-26 07:06:20|232.02|231.79|231.92|231.84|232.02|231.84|231.87|231.79|17
1758870390000|2025-09-26 07:06:30|231.87|231.79|231.77|231.69|231.92|231.79|231.77|231.69|3
1758870400000|2025-09-26 07:06:40|231.82|231.64|231.77|231.69|231.82|231.69|231.77|231.64|11
1758870410000|2025-09-26 07:06:50|231.87|231.74|231.87|231.74|231.92|231.79|231.82|231.69|14
1758870420000|2025-09-26 07:07:00|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|19
1758870430000|2025-09-26 07:07:10|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.69|32
1758870440000|2025-09-26 07:07:20|231.82|231.64|231.82|231.74|231.87|231.79|231.82|231.64|29
1758870450000|2025-09-26 07:07:30|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.69|57
1758870460000|2025-09-26 07:07:40|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|33
1758870470000|2025-09-26 07:07:50|231.87|231.79|231.92|231.84|231.92|231.84|231.82|231.69|8
1758870480000|2025-09-26 07:08:00|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|38
1758870490000|2025-09-26 07:08:10|231.92|231.79|231.87|231.74|231.92|231.84|231.87|231.74|4
1758870500000|2025-09-26 07:08:20|231.92|231.79|231.87|231.79|231.97|231.84|231.87|231.74|7
1758870510000|2025-09-26 07:08:30|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|4
1758870520000|2025-09-26 07:08:40|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|33
1758870530000|2025-09-26 07:08:50|231.92|231.79|231.97|231.89|232.02|231.94|231.92|231.79|44
1758870540000|2025-09-26 07:09:00|232.02|231.94|232.07|231.99|232.07|231.99|231.97|231.94|67
1758870550000|2025-09-26 07:09:10|232.02|231.94|232.02|231.94|232.07|231.94|231.97|231.89|17
1758870560000|2025-09-26 07:09:20|232.07|231.99|232.12|232.04|232.17|232.04|232.07|231.99|31
1758870570000|2025-09-26 07:09:30|232.17|231.99|232.02|231.89|232.17|232.04|232.02|231.89|37
1758870580000|2025-09-26 07:09:40|232.07|231.94|232.07|231.94|232.12|231.99|232.07|231.94|192
1758870590000|2025-09-26 07:09:50|232.02|231.99|232.12|231.99|232.17|232.04|232.02|231.99|16
1758870600000|2025-09-26 07:10:00|232.17|232.04|232.27|232.19|232.27|232.19|232.17|232.04|123
1758870610000|2025-09-26 07:10:10|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|16
1758870620000|2025-09-26 07:10:20|232.27|232.14|232.32|232.19|232.32|232.19|232.22|232.14|8
1758870630000|2025-09-26 07:10:30|232.27|232.24|232.37|232.24|232.37|232.29|232.27|232.19|19
1758870640000|2025-09-26 07:10:40|232.42|232.29|232.37|232.24|232.42|232.29|232.37|232.24|21
1758870650000|2025-09-26 07:10:50|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|6
1758870660000|2025-09-26 07:11:00|232.42|232.29|232.42|232.29|232.42|232.34|232.37|232.29|2
1758870670000|2025-09-26 07:11:10|232.37|232.34|232.37|232.29|232.42|232.34|232.37|232.29|17
1758870680000|2025-09-26 07:11:20|232.27|232.19|232.27|232.14|232.32|232.19|232.22|232.14|63
1758870690000|2025-09-26 07:11:30|232.32|232.19|232.37|232.29|232.42|232.34|232.27|232.19|6
1758870700000|2025-09-26 07:11:40|232.32|232.24|232.32|232.19|232.32|232.29|232.27|232.19|275
1758870710000|2025-09-26 07:11:50|232.27|232.29|232.42|232.34|232.42|232.34|232.27|232.29|124
1758870720000|2025-09-26 07:12:00|232.37|232.29|232.42|232.29|232.42|232.34|232.37|232.29|24
1758870730000|2025-09-26 07:12:10|232.37|232.34|232.37|232.29|232.37|232.34|232.37|232.29|7
1758870740000|2025-09-26 07:12:20|232.42||232.37||232.42||232.37||0
1758870750000|2025-09-26 07:12:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|18
1758870760000|2025-09-26 07:12:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|4
1758870770000|2025-09-26 07:12:50|||||||||42
1758870780000|2025-09-26 07:13:00|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|127
1758870790000|2025-09-26 07:13:10|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|14
1758870800000|2025-09-26 07:13:20|232.42|232.34|232.32|232.24|232.42|232.34|232.32|232.24|35
1758870810000|2025-09-26 07:13:30|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|25
1758870820000|2025-09-26 07:13:40|232.37|232.19|232.42|232.29|232.42|232.29|232.37|232.19|3
1758870830000|2025-09-26 07:13:50|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|2
1758870840000|2025-09-26 07:14:00||232.34||232.34||232.34||232.34|0
1758870850000|2025-09-26 07:14:10|232.47|232.39|232.47|232.34|232.52|232.39|232.47|232.34|155
1758870860000|2025-09-26 07:14:20|232.42||232.47||232.47||232.42||2
1758870870000|2025-09-26 07:14:30|232.52|232.39|232.52|232.44|232.52|232.44|232.47|232.39|199
1758870880000|2025-09-26 07:14:40|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|41
1758870890000|2025-09-26 07:14:50|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.24|26
1758870900000|2025-09-26 07:15:00|232.32|232.24|232.22|232.14|232.37|232.29|232.17|232.09|158
1758870910000|2025-09-26 07:15:10|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|13
1758870920000|2025-09-26 07:15:20|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|94
1758870930000|2025-09-26 07:15:30|232.22|232.04|232.17|232.09|232.22|232.14|232.17|232.04|61
1758870940000|2025-09-26 07:15:40|232.27|232.04|232.27|232.14|232.27|232.14|232.22|232.04|39
1758870950000|2025-09-26 07:15:50|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.09|33
1758870960000|2025-09-26 07:16:00|232.22|232.09|232.22|232.14|232.27|232.14|232.17|232.09|21
1758870970000|2025-09-26 07:16:10|232.17|232.09|232.17|232.09|232.22|232.14|232.12|232.04|227
1758870980000|2025-09-26 07:16:20|232.22|232.14|232.17|232.09|232.27|232.14|232.17|232.09|11
1758870990000|2025-09-26 07:16:30|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|11
1758871000000|2025-09-26 07:16:40|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|47
1758871010000|2025-09-26 07:16:50|232.12|232.09|232.12|232.04|232.17|232.09|232.12|232.04|4
1758871020000|2025-09-26 07:17:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|5
1758871030000|2025-09-26 07:17:10|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|21
1758871040000|2025-09-26 07:17:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1758871050000|2025-09-26 07:17:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|1
1758871060000|2025-09-26 07:17:40|232.22|232.04|232.17|232.09|232.22|232.09|232.17|232.04|4
1758871070000|2025-09-26 07:17:50|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|2
1758871080000|2025-09-26 07:18:00|232.22|232.09|232.22|232.14|232.27|232.14|232.22|232.04|208
1758871090000|2025-09-26 07:18:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1758871110000|2025-09-26 07:18:30|232.22|232.14|232.22|232.14|232.27|232.19|232.22|232.14|15
1758871120000|2025-09-26 07:18:40|232.27|232.09|232.22|232.09|232.27|232.09|232.22|232.09|3
1758871130000|2025-09-26 07:18:50||232.14||232.14||232.14||232.09|7
1758871140000|2025-09-26 07:19:00|232.17|232.09|232.17|232.04|232.22|232.14|232.12|232.04|2
1758871150000|2025-09-26 07:19:10|232.12|232.09|232.12|232.04|232.12|232.09|232.12|232.04|2
1758871160000|2025-09-26 07:19:20|232.17|231.99|232.12|232.04|232.17|232.04|232.12|231.99|68
1758871170000|2025-09-26 07:19:30|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|3
1758871180000|2025-09-26 07:19:40|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|7
1758871190000|2025-09-26 07:19:50|232.07|231.94|232.07|231.94|232.07|231.99|232.02|231.94|81
1758871200000|2025-09-26 07:20:00|232.02|231.99|232.02|231.89|232.07|231.99|231.97|231.89|61
1758871210000|2025-09-26 07:20:10|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|3
1758871220000|2025-09-26 07:20:20|231.92|231.84|231.87|231.79|231.92|231.89|231.87|231.79|13
1758871230000|2025-09-26 07:20:30|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|2
1758871240000|2025-09-26 07:20:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|110
1758871250000|2025-09-26 07:20:50|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|69
1758871260000|2025-09-26 07:21:00|231.82|231.74|231.92|231.79|231.92|231.79|231.82|231.74|8
1758871270000|2025-09-26 07:21:10|231.87||231.87||231.92||231.87||0
1758871280000|2025-09-26 07:21:20||231.74||231.79||231.79||231.74|4
1758871290000|2025-09-26 07:21:30||231.74||231.79||231.79||231.74|4
1758871300000|2025-09-26 07:21:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|86
1758871310000|2025-09-26 07:21:50|231.87|231.79|231.92|231.79|231.92|231.84|231.87|231.79|70
1758871320000|2025-09-26 07:22:00|231.87|231.84|231.82|231.74|231.87|231.84|231.82|231.74|37
1758871330000|2025-09-26 07:22:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|42
1758871340000|2025-09-26 07:22:20|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|19
1758871350000|2025-09-26 07:22:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|2
1758871360000|2025-09-26 07:22:40|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.59|13
1758871370000|2025-09-26 07:22:50|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|60
1758871380000|2025-09-26 07:23:00||231.64||231.64||231.69||231.64|3
1758871390000|2025-09-26 07:23:10||231.69||231.69||231.69||231.64|1
1758871400000|2025-09-26 07:23:20|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.69|13
1758871410000|2025-09-26 07:23:30|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|1
1758871420000|2025-09-26 07:23:40|231.87|231.69|231.82|231.74|231.87|231.74|231.77|231.64|36
1758871430000|2025-09-26 07:23:50|231.77|231.69|231.92|231.79|231.92|231.84|231.77|231.69|3
1758871440000|2025-09-26 07:24:00|231.97|231.84|231.97|231.89|231.97|231.89|231.97|231.84|6
1758871450000|2025-09-26 07:24:10||231.84||231.89||231.89||231.84|3
1758871460000|2025-09-26 07:24:20|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|16
1758871470000|2025-09-26 07:24:30|231.92|231.84|231.92|231.79|231.97|231.84|231.92|231.79|28
1758871480000|2025-09-26 07:24:40|231.87||231.87||231.92||231.87||5
1758871490000|2025-09-26 07:24:50|||||||||9
1758871500000|2025-09-26 07:25:00|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|6
1758871510000|2025-09-26 07:25:10|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.74|32
1758871520000|2025-09-26 07:25:20|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|15
1758871530000|2025-09-26 07:25:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|4
1758871540000|2025-09-26 07:25:40|231.97||231.92||231.97||231.92||0
1758871550000|2025-09-26 07:25:50|231.97||231.97||231.97||231.97||2
1758871560000|2025-09-26 07:26:00|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|6
1758871570000|2025-09-26 07:26:10|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|4
1758871580000|2025-09-26 07:26:20|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|22
1758871590000|2025-09-26 07:26:30||231.89||231.89||231.89||231.84|2
1758871600000|2025-09-26 07:26:40|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|8
1758871610000|2025-09-26 07:26:50||231.84||231.84||231.84||231.84|0
1758871620000|2025-09-26 07:27:00|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|4
1758871630000|2025-09-26 07:27:10|231.97||231.97||232.02||231.97||2
1758871640000|2025-09-26 07:27:20|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|26
1758871650000|2025-09-26 07:27:30|232.02|231.99|232.07|231.99|232.12|231.99|232.02|231.94|19
1758871660000|2025-09-26 07:27:40|232.12|231.94|232.12|232.04|232.12|232.04|232.07|231.94|12
1758871670000|2025-09-26 07:27:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|3
1758871680000|2025-09-26 07:28:00|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|6
1758871700000|2025-09-26 07:28:20|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|7
1758871710000|2025-09-26 07:28:30|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|6
1758871720000|2025-09-26 07:28:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|20
1758871730000|2025-09-26 07:28:50|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|70
1758871740000|2025-09-26 07:29:00|232.12||232.12||232.12||232.12||4
1758871750000|2025-09-26 07:29:10|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|1
1758871760000|2025-09-26 07:29:20|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.09|9
1758871770000|2025-09-26 07:29:30|232.27||232.22||232.27||232.22||3
1758871780000|2025-09-26 07:29:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|14
1758871790000|2025-09-26 07:29:50|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|6
1758871800000|2025-09-26 07:30:00|232.32|232.24|232.37|232.29|232.37|232.29|232.27|232.19|6
1758871810000|2025-09-26 07:30:10|232.42|232.34|232.37|232.29|232.42|232.34|232.32|232.24|184
1758871820000|2025-09-26 07:30:20|232.32|232.19|232.32|232.24|232.32|232.24|232.27|232.19|35
1758871830000|2025-09-26 07:30:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|3
1758871840000|2025-09-26 07:30:40||232.24||232.29||232.29||232.24|5
1758871850000|2025-09-26 07:30:50|232.32|232.24|232.32|232.19|232.32|232.24|232.27|232.19|8
1758871860000|2025-09-26 07:31:00||232.24||232.24||232.24||232.24|0
1758871870000|2025-09-26 07:31:10|||||||||1
1758871880000|2025-09-26 07:31:20|232.37|232.19|232.32|232.24|232.37|232.24|232.32|232.19|11
1758871890000|2025-09-26 07:31:30|||||||||1
1758871900000|2025-09-26 07:31:40|232.27|232.19|232.37|232.24|232.37|232.24|232.27|232.19|10
1758871910000|2025-09-26 07:31:50||232.29||232.29||232.29||232.29|0
1758871920000|2025-09-26 07:32:00|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|5
1758871930000|2025-09-26 07:32:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|20
1758871940000|2025-09-26 07:32:20||232.24||232.24||232.24||232.24|7
1758871950000|2025-09-26 07:32:30|232.32||232.32||232.32||232.32||0
1758871960000|2025-09-26 07:32:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|137
1758871970000|2025-09-26 07:32:50|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|29
1758871980000|2025-09-26 07:33:00|232.22|232.19|232.22|232.14|232.27|232.19|232.22|232.14|16
1758871990000|2025-09-26 07:33:10||232.09||232.14||232.14||232.09|3
1758872000000|2025-09-26 07:33:20|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|1
1758872010000|2025-09-26 07:33:30|232.27||232.22||232.27||232.22||4
1758872020000|2025-09-26 07:33:40|232.27||232.22||232.27||232.22||12
1758872030000|2025-09-26 07:33:50|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|4
1758872040000|2025-09-26 07:34:00|232.17|232.09|232.17|232.09|232.17|232.14|232.17|232.09|81
1758872050000|2025-09-26 07:34:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|24
1758872070000|2025-09-26 07:34:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|15
1758872090000|2025-09-26 07:34:50|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|56
1758872100000|2025-09-26 07:35:00|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|63
1758872110000|2025-09-26 07:35:10|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|32
1758872120000|2025-09-26 07:35:20||232.09||232.14||232.14||232.09|3
1758872130000|2025-09-26 07:35:30|232.27||232.22||232.27||232.22||53
1758872140000|2025-09-26 07:35:40|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|2
1758872160000|2025-09-26 07:36:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|7
1758872170000|2025-09-26 07:36:10|232.37|232.29|232.42|232.34|232.42|232.34|232.32|232.24|417
1758872180000|2025-09-26 07:36:20|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|16
1758872190000|2025-09-26 07:36:30|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.34|146
1758872210000|2025-09-26 07:36:50|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|9
1758872220000|2025-09-26 07:37:00|232.42|232.39|232.47|232.34|232.47|232.39|232.42|232.34|22
1758872230000|2025-09-26 07:37:10|232.42||232.42||232.42||232.42||0
1758872240000|2025-09-26 07:37:20|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|108
1758872250000|2025-09-26 07:37:30|232.37||232.32||232.37||232.32||76
1758872260000|2025-09-26 07:37:40|232.37|232.19|232.32|232.19|232.37|232.19|232.32|232.19|75
1758872270000|2025-09-26 07:37:50|232.27|232.24|232.22|232.14|232.27|232.24|232.22|232.14|65
1758872280000|2025-09-26 07:38:00|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|82
1758872290000|2025-09-26 07:38:10|232.32|232.14|232.32|232.19|232.32|232.19|232.27|232.14|115
1758872300000|2025-09-26 07:38:20|232.27||232.27||232.32||232.27||23
1758872310000|2025-09-26 07:38:30|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|19
1758872320000|2025-09-26 07:38:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|59
1758872330000|2025-09-26 07:38:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|43
1758872340000|2025-09-26 07:39:00|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|46
1758872360000|2025-09-26 07:39:20|232.27||232.22||232.27||232.22||4
1758872370000|2025-09-26 07:39:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|19
1758872380000|2025-09-26 07:39:40|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|81
1758872390000|2025-09-26 07:39:50|232.32||232.32||232.32||232.27||3
1758872400000|2025-09-26 07:40:00|232.27|232.24|232.27|232.19|232.37|232.29|232.27|232.19|32
1758872410000|2025-09-26 07:40:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|34
1758872420000|2025-09-26 07:40:20|||||||||4
1758872430000|2025-09-26 07:40:30|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|280
1758872440000|2025-09-26 07:40:40|232.27||232.22||232.27||232.22||67
1758872470000|2025-09-26 07:41:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|23
1758872480000|2025-09-26 07:41:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|10
1758872490000|2025-09-26 07:41:30|||||||||4
1758872500000|2025-09-26 07:41:40|||||||||8
1758872510000|2025-09-26 07:41:50|||||||||3
1758872520000|2025-09-26 07:42:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|17
1758872530000|2025-09-26 07:42:10|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|20
1758872540000|2025-09-26 07:42:20||232.19||232.19||232.19||232.19|3
1758872550000|2025-09-26 07:42:30|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|137
1758872560000|2025-09-26 07:42:40|232.32|232.29|232.32|232.24|232.32|232.29|232.32|232.24|13
1758872570000|2025-09-26 07:42:50|||||||||2
1758872580000|2025-09-26 07:43:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1758872600000|2025-09-26 07:43:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|4
1758872620000|2025-09-26 07:43:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|27
1758872630000|2025-09-26 07:43:50|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|65
1758872640000|2025-09-26 07:44:00|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|49
1758872650000|2025-09-26 07:44:10|232.17||232.17||232.17||232.17||1
1758872660000|2025-09-26 07:44:20|||||||||24
1758872670000|2025-09-26 07:44:30|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|13
1758872690000|2025-09-26 07:44:50|||||||||5
1758872700000|2025-09-26 07:45:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|24
1758872720000|2025-09-26 07:45:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|53
1758872730000|2025-09-26 07:45:30|||||||||3
1758872740000|2025-09-26 07:45:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|29
1758872750000|2025-09-26 07:45:50|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|19
1758872760000|2025-09-26 07:46:00||232.14||232.14||232.14||232.14|26
1758872770000|2025-09-26 07:46:10|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|12
1758872780000|2025-09-26 07:46:20|232.27|232.14|232.27|232.19|232.27|232.19|232.27|232.09|4
1758872790000|2025-09-26 07:46:30|232.22|232.14|232.27|232.14|232.27|232.19|232.22|232.14|7
1758872800000|2025-09-26 07:46:40|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.19|1
1758872810000|2025-09-26 07:46:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|7
1758872820000|2025-09-26 07:47:00|232.27|232.09|232.17|232.09|232.27|232.14|232.17|232.09|3
1758872830000|2025-09-26 07:47:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|12
1758872840000|2025-09-26 07:47:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|21
1758872850000|2025-09-26 07:47:30|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|59
1758872860000|2025-09-26 07:47:40|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|2
1758872870000|2025-09-26 07:47:50|232.07|231.94|232.07|231.94|232.07|231.94|232.02|231.94|9
1758872880000|2025-09-26 07:48:00||231.99||231.99||231.99||231.99|3
1758872890000|2025-09-26 07:48:10|232.02|231.94|232.02|231.94|232.07|231.99|232.02|231.94|24
1758872900000|2025-09-26 07:48:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|3
1758872910000|2025-09-26 07:48:30||231.94||231.99||231.99||231.94|29
1758872920000|2025-09-26 07:48:40||231.94||231.99||231.99||231.94|4
1758872930000|2025-09-26 07:48:50||231.94||231.94||231.94||231.94|2
1758872940000|2025-09-26 07:49:00|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|31
1758872950000|2025-09-26 07:49:10|232.07||232.07||232.07||232.07||1
1758872960000|2025-09-26 07:49:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|5
1758872970000|2025-09-26 07:49:30|||||||||4
1758872980000|2025-09-26 07:49:40|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|5
1758872990000|2025-09-26 07:49:50|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.94|0
1758873000000|2025-09-26 07:50:00|232.02|231.94|231.97|231.89|232.02|231.99|231.97|231.89|14
1758873010000|2025-09-26 07:50:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|8
1758873020000|2025-09-26 07:50:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1758873030000|2025-09-26 07:50:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|1
1758873040000|2025-09-26 07:50:40|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|20
1758873050000|2025-09-26 07:50:50||231.84||231.84||231.84||231.84|0
1758873060000|2025-09-26 07:51:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|8
1758873070000|2025-09-26 07:51:10|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|10
1758873080000|2025-09-26 07:51:20|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|23
1758873090000|2025-09-26 07:51:30|231.87||231.87||231.92||231.87||0
1758873100000|2025-09-26 07:51:40||231.74||231.74||231.79||231.74|6
1758873110000|2025-09-26 07:51:50|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|0
1758873120000|2025-09-26 07:52:00|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.59|21
1758873130000|2025-09-26 07:52:10|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|0
1758873140000|2025-09-26 07:52:20|231.72|231.64|231.72|231.59|231.77|231.64|231.67|231.59|17
1758873150000|2025-09-26 07:52:30|231.67|231.54|231.67|231.54|231.72|231.59|231.67|231.54|0
1758873160000|2025-09-26 07:52:40|231.62|231.59|231.62|231.54|231.62|231.59|231.62|231.54|4
1758873170000|2025-09-26 07:52:50|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|27
1758873180000|2025-09-26 07:53:00||231.54||231.54||231.54||231.54|1
1758873190000|2025-09-26 07:53:10|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|33
1758873200000|2025-09-26 07:53:20|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|14
1758873210000|2025-09-26 07:53:30|231.67|231.54|231.67|231.59|231.67|231.59|231.67|231.54|4
1758873220000|2025-09-26 07:53:40|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|0
1758873230000|2025-09-26 07:53:50|231.67|231.49|231.57|231.49|231.67|231.49|231.57|231.49|33
1758873240000|2025-09-26 07:54:00|||||||||1
1758873250000|2025-09-26 07:54:10||231.44||231.44||231.49||231.44|29
1758873260000|2025-09-26 07:54:20||231.49||231.49||231.49||231.44|1
1758873270000|2025-09-26 07:54:30||231.44||231.44||231.49||231.44|5
1758873280000|2025-09-26 07:54:40||231.49||231.49||231.49||231.44|1
1758873300000|2025-09-26 07:55:00|||||||||3
1758873320000|2025-09-26 07:55:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|15
1758873330000|2025-09-26 07:55:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|7
1758873350000|2025-09-26 07:55:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|20
1758873380000|2025-09-26 07:56:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|13
1758873390000|2025-09-26 07:56:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|5
1758873410000|2025-09-26 07:56:50|||||||||18
1758873430000|2025-09-26 07:57:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|44
1758873440000|2025-09-26 07:57:20|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|9
1758873450000|2025-09-26 07:57:30|231.72||231.67||231.72||231.67||72
1758873480000|2025-09-26 07:58:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|40
1758873560000|2025-09-26 07:59:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|14
1758873570000|2025-09-26 07:59:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|31
1758873590000|2025-09-26 07:59:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|5
1758873600000|2025-09-26 08:00:00|231.52|231.44|231.57|231.49|231.62|231.54|231.52|231.44|13
1758873610000|2025-09-26 08:00:10|231.62|231.54|231.62|231.49|231.62|231.54|231.57|231.49|3
1758873620000|2025-09-26 08:00:20|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.49|0
1758873630000|2025-09-26 08:00:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|2
1758873640000|2025-09-26 08:00:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|3
1758873650000|2025-09-26 08:00:50|231.57|231.49|231.57|231.49|231.57|231.54|231.57|231.49|127
1758873660000|2025-09-26 08:01:00||231.44||231.44||231.44||231.44|19
1758873670000|2025-09-26 08:01:10|231.52|231.49|231.57|231.44|231.57|231.49|231.52|231.44|0
1758873680000|2025-09-26 08:01:20|231.52||231.52||231.57||231.52||0
1758873690000|2025-09-26 08:01:30|231.57|231.49|231.62|231.49|231.62|231.49|231.52|231.49|25
1758873700000|2025-09-26 08:01:40|231.57||231.57||231.62||231.57||0
1758873710000|2025-09-26 08:01:50|231.62||231.57||231.62||231.57||0
1758873720000|2025-09-26 08:02:00|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|123
1758873730000|2025-09-26 08:02:10|231.57|231.44|231.57|231.44|231.57|231.49|231.57|231.39|8
1758873740000|2025-09-26 08:02:20|231.62|231.49|231.62|231.54|231.62|231.54|231.62|231.49|4
1758873750000|2025-09-26 08:02:30|231.67||231.67||231.67||231.67||3
1758873760000|2025-09-26 08:02:40||231.59||231.59||231.59||231.59|19
1758873770000|2025-09-26 08:02:50|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|63
1758873780000|2025-09-26 08:03:00|231.77||231.72||231.77||231.72||0
1758873790000|2025-09-26 08:03:10|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|3
1758873800000|2025-09-26 08:03:20||231.69||231.64||231.69||231.64|0
1758873810000|2025-09-26 08:03:30|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|15
1758873820000|2025-09-26 08:03:40|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|19
1758873830000|2025-09-26 08:03:50|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|10
1758873840000|2025-09-26 08:04:00||231.79||231.74||231.79||231.74|0
1758873850000|2025-09-26 08:04:10|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|4
1758873860000|2025-09-26 08:04:20||231.69||231.69||231.74||231.69|3
1758873870000|2025-09-26 08:04:30|231.77||231.82||231.82||231.77||0
1758873880000|2025-09-26 08:04:40|231.77||231.82||231.82||231.77||3
1758873900000|2025-09-26 08:05:00|231.77||231.82||231.82||231.77||6
1758873910000|2025-09-26 08:05:10|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|0
1758873930000|2025-09-26 08:05:30|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|5
1758873940000|2025-09-26 08:05:40||231.74||231.74||231.74||231.74|0
1758873950000|2025-09-26 08:05:50|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|10
1758873960000|2025-09-26 08:06:00|231.72|231.59|231.72|231.64|231.72|231.64|231.72|231.59|20
1758873970000|2025-09-26 08:06:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|0
1758873980000|2025-09-26 08:06:20|231.82||231.82||231.82||231.82||3
1758873990000|2025-09-26 08:06:30|231.77||231.82||231.82||231.77||0
1758874010000|2025-09-26 08:06:50||231.74||231.69||231.74||231.69|1
1758874020000|2025-09-26 08:07:00|231.77||231.77||231.77||231.77||0
1758874030000|2025-09-26 08:07:10||231.64||231.69||231.69||231.64|3
1758874040000|2025-09-26 08:07:20||231.64||231.64||231.64||231.64|1
1758874050000|2025-09-26 08:07:30||231.69||231.64||231.69||231.64|1
1758874070000|2025-09-26 08:07:50|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.64|4
1758874080000|2025-09-26 08:08:00||231.69||231.69||231.74||231.69|4
1758874090000|2025-09-26 08:08:10|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|0
1758874100000|2025-09-26 08:08:20|231.77||231.82||231.82||231.77||8
1758874120000|2025-09-26 08:08:40|231.77||231.77||231.77||231.77||0
1758874130000|2025-09-26 08:08:50|231.82||231.82||231.82||231.82||0
1758874140000|2025-09-26 08:09:00|231.77||231.77||231.82||231.77||3
1758874150000|2025-09-26 08:09:10||231.64||231.64||231.64||231.64|10
1758874160000|2025-09-26 08:09:20|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|10
1758874170000|2025-09-26 08:09:30|231.67|231.54|231.67|231.54|231.72|231.54|231.67|231.54|3
1758874200000|2025-09-26 08:10:00|231.72|231.59|231.72|231.59|231.72|231.64|231.67|231.59|17
1758874210000|2025-09-26 08:10:10||231.64||231.59||231.64||231.59|2
1758874230000|2025-09-26 08:10:30||231.64||231.64||231.64||231.64|0
1758874250000|2025-09-26 08:10:50|||||||||1
1758874260000|2025-09-26 08:11:00|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|18
1758874270000|2025-09-26 08:11:10|231.72||231.77||231.77||231.72||5
1758874290000|2025-09-26 08:11:30|||||||||1
1758874300000|2025-09-26 08:11:40||231.69||231.64||231.69||231.64|3
1758874340000|2025-09-26 08:12:20||231.69||231.64||231.69||231.64|6
1758874350000|2025-09-26 08:12:30|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|5
1758874360000|2025-09-26 08:12:40|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|0
1758874370000|2025-09-26 08:12:50|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|0
1758874380000|2025-09-26 08:13:00|231.82|231.69|231.77|231.64|231.82|231.69|231.77|231.64|25
1758874400000|2025-09-26 08:13:20||231.69||231.64||231.69||231.64|0
1758874410000|2025-09-26 08:13:30|231.82|231.69|231.82|231.69|231.82|231.69|231.77|231.69|5
1758874430000|2025-09-26 08:13:50||231.74||231.69||231.74||231.69|2
1758874440000|2025-09-26 08:14:00||231.74||231.74||231.74||231.74|0
1758874450000|2025-09-26 08:14:10||231.69||231.69||231.69||231.69|0
1758874460000|2025-09-26 08:14:20|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.69|0
1758874490000|2025-09-26 08:14:50||231.79||231.74||231.79||231.74|10
1758874500000|2025-09-26 08:15:00|231.82||231.87||231.87||231.82||1
1758874520000|2025-09-26 08:15:20|231.82|231.69|231.82|231.69|231.87|231.69|231.82|231.69|2
1758874530000|2025-09-26 08:15:30|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|1
1758874540000|2025-09-26 08:15:40|231.87||231.82||231.87||231.82||17
1758874550000|2025-09-26 08:15:50|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|36
1758874560000|2025-09-26 08:16:00|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|24
1758874570000|2025-09-26 08:16:10|231.92|231.74|231.87|231.79|231.92|231.79|231.87|231.74|0
1758874580000|2025-09-26 08:16:20||231.74||231.74||231.79||231.74|0
1758874620000|2025-09-26 08:17:00||231.79||231.74||231.79||231.74|1
1758874630000|2025-09-26 08:17:10||231.79||231.74||231.79||231.74|0
1758874640000|2025-09-26 08:17:20||231.79||231.79||231.79||231.74|3
1758874650000|2025-09-26 08:17:30|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|23
1758874660000|2025-09-26 08:17:40|||||||||10
1758874680000|2025-09-26 08:18:00||231.74||231.74||231.74||231.74|1
1758874690000|2025-09-26 08:18:10|231.87|231.69|231.87|231.74|231.87|231.74|231.87|231.69|0
1758874710000|2025-09-26 08:18:30|231.92|231.79|231.92|231.79|231.92|231.79|231.87|231.79|15
1758874720000|2025-09-26 08:18:40|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|1
1758874730000|2025-09-26 08:18:50|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|3
1758874740000|2025-09-26 08:19:00|231.97|231.84|231.92|231.79|231.97|231.84|231.92|231.79|0
1758874790000|2025-09-26 08:19:50|231.87||231.92||231.92||231.87||0
1758874800000|2025-09-26 08:20:00|231.87||231.92||231.92||231.87||3
1758874810000|2025-09-26 08:20:10||231.84||231.79||231.84||231.79|0
1758874820000|2025-09-26 08:20:20|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.79|3
1758874830000|2025-09-26 08:20:30|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|0
1758874840000|2025-09-26 08:20:40|231.87||231.92||231.92||231.87||0
1758874860000|2025-09-26 08:21:00||231.84||231.79||231.84||231.79|4
1758874880000|2025-09-26 08:21:20|231.87||231.92||231.92||231.87||0
1758874890000|2025-09-26 08:21:30|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|10
1758874900000|2025-09-26 08:21:40||231.79||231.79||231.84||231.79|5
1758874910000|2025-09-26 08:21:50||231.84||231.79||231.84||231.79|0
1758874920000|2025-09-26 08:22:00||231.84||231.79||231.84||231.79|8
1758874930000|2025-09-26 08:22:10||231.84||231.84||231.84||231.84|1
1758874940000|2025-09-26 08:22:20||231.79||231.79||231.79||231.79|2
1758874950000|2025-09-26 08:22:30|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|4
1758874960000|2025-09-26 08:22:40|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1758874980000|2025-09-26 08:23:00||231.79||231.74||231.79||231.74|1
1758874990000|2025-09-26 08:23:10||231.79||231.79||231.79||231.79|0
1758875010000|2025-09-26 08:23:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|35
1758875020000|2025-09-26 08:23:40|||||||||1
1758875040000|2025-09-26 08:24:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|15
1758875050000|2025-09-26 08:24:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|11
1758875080000|2025-09-26 08:24:40|||||||||15
1758875090000|2025-09-26 08:24:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|29
1758875100000|2025-09-26 08:25:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|8
1758875110000|2025-09-26 08:25:10|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|19
1758875120000|2025-09-26 08:25:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|37
1758875140000|2025-09-26 08:25:40|||||||||4
1758875150000|2025-09-26 08:25:50|232.12||232.07||232.12||232.07||0
1758875160000|2025-09-26 08:26:00|232.12||232.07||232.12||232.07||4
1758875170000|2025-09-26 08:26:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|5
1758875180000|2025-09-26 08:26:20|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|18
1758875210000|2025-09-26 08:26:50|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|16
1758875220000|2025-09-26 08:27:00|231.92||231.92||231.92||231.92||0
1758875230000|2025-09-26 08:27:10|231.97||231.97||231.97||231.92||10
1758875240000|2025-09-26 08:27:20|231.92|231.79|231.87|231.79|231.97|231.79|231.87|231.79|3
1758875250000|2025-09-26 08:27:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|1
1758875260000|2025-09-26 08:27:40|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|14
1758875280000|2025-09-26 08:28:00||231.69||231.69||231.74||231.69|18
1758875290000|2025-09-26 08:28:10||231.74||231.74||231.74||231.69|1
1758875300000|2025-09-26 08:28:20|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|3
1758875310000|2025-09-26 08:28:30|231.82||231.82||231.82||231.77||0
1758875320000|2025-09-26 08:28:40|231.77||231.82||231.82||231.77||4
1758875330000|2025-09-26 08:28:50||231.74||231.74||231.74||231.74|0
1758875340000|2025-09-26 08:29:00|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|9
1758875350000|2025-09-26 08:29:10||231.74||231.74||231.74||231.74|9
1758875360000|2025-09-26 08:29:20|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|3
1758875370000|2025-09-26 08:29:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|0
1758875390000|2025-09-26 08:29:50|231.92||231.92||231.92||231.92||6
1758875400000|2025-09-26 08:30:00|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.84|15
1758875410000|2025-09-26 08:30:10||231.79||231.79||231.79||231.79|4
1758875420000|2025-09-26 08:30:20||231.84||231.79||231.84||231.79|3
1758875440000|2025-09-26 08:30:40|231.87||231.87||231.87||231.87||2500
1758875450000|2025-09-26 08:30:50|231.92||231.92||231.92||231.92||2
1758875480000|2025-09-26 08:31:20|231.87|231.74|231.82|231.74|231.87|231.74|231.82|231.74|28
1758875490000|2025-09-26 08:31:30|231.87||231.82||231.87||231.82||2
1758875510000|2025-09-26 08:31:50|231.87||231.87||231.87||231.87||10
1758875520000|2025-09-26 08:32:00|231.82||231.82||231.82||231.82||10
1758875540000|2025-09-26 08:32:20||231.69||231.74||231.74||231.69|1
1758875550000|2025-09-26 08:32:30|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|2
1758875560000|2025-09-26 08:32:40|231.87||231.87||231.87||231.87||3
1758875580000|2025-09-26 08:33:00|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1758875590000|2025-09-26 08:33:10|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|4
1758875600000|2025-09-26 08:33:20||231.84||231.84||231.84||231.79|0
1758875610000|2025-09-26 08:33:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|0
1758875620000|2025-09-26 08:33:40|231.92||231.92||231.92||231.92||4
1758875630000|2025-09-26 08:33:50|231.87||231.92||231.92||231.87||0
1758875650000|2025-09-26 08:34:10|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|0
1758875670000|2025-09-26 08:34:30|231.97|231.84|231.97|231.89|231.97|231.89|231.97|231.84|20
1758875680000|2025-09-26 08:34:40|||||||||5
1758875690000|2025-09-26 08:34:50||231.84||231.84||231.89||231.84|0
1758875700000|2025-09-26 08:35:00|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.79|12
1758875710000|2025-09-26 08:35:10|231.97||231.97||231.97||231.97||0
1758875720000|2025-09-26 08:35:20||231.89||231.89||231.89||231.89|0
1758875730000|2025-09-26 08:35:30||231.84||231.84||231.89||231.84|5
1758875750000|2025-09-26 08:35:50||231.89||231.89||231.89||231.89|0
1758875770000|2025-09-26 08:36:10||231.84||231.89||231.89||231.84|1
1758875780000|2025-09-26 08:36:20|232.02|231.84|232.02|231.94|232.02|231.94|232.02|231.84|39
1758875790000|2025-09-26 08:36:30||231.89||231.94||231.94||231.89|0
1758875800000|2025-09-26 08:36:40|232.07||232.07||232.07||232.07||2
1758875810000|2025-09-26 08:36:50|232.02|231.99|232.02|231.89|232.02|231.99|232.02|231.89|2
1758875820000|2025-09-26 08:37:00|231.97||231.97||231.97||231.97||2
1758875830000|2025-09-26 08:37:10|||||||||1
1758875840000|2025-09-26 08:37:20|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|5
1758875850000|2025-09-26 08:37:30|231.97|231.89|232.07|231.99|232.07|231.99|231.97|231.89|8
1758875860000|2025-09-26 08:37:40||231.94||231.94||231.99||231.94|1
1758875870000|2025-09-26 08:37:50|232.02|231.99|232.02|231.94|232.02|231.99|232.02|231.94|6
1758875880000|2025-09-26 08:38:00|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|12
1758875890000|2025-09-26 08:38:10|231.97||231.97||231.97||231.97||0
1758875900000|2025-09-26 08:38:20|232.02||232.02||232.02||231.97||5
1758875910000|2025-09-26 08:38:30||231.94||231.94||231.94||231.89|2
1758875920000|2025-09-26 08:38:40||231.89||231.94||231.94||231.89|0
1758875930000|2025-09-26 08:38:50|232.07||232.07||232.07||232.07||2
1758875960000|2025-09-26 08:39:20||231.99||231.94||231.99||231.94|2
1758875980000|2025-09-26 08:39:40||231.99||231.99||231.99||231.99|0
1758875990000|2025-09-26 08:39:50||231.94||231.94||231.94||231.94|3
1758876000000|2025-09-26 08:40:00|||||||||2
1758876010000|2025-09-26 08:40:10||231.99||231.94||231.99||231.94|1
1758876020000|2025-09-26 08:40:20|232.12|231.99|232.12|232.04|232.12|232.04|232.12|231.94|39
1758876030000|2025-09-26 08:40:30||231.99||231.99||231.99||231.99|21
1758876040000|2025-09-26 08:40:40||232.04||232.04||232.04||232.04|0
1758876050000|2025-09-26 08:40:50|||||||||2
1758876060000|2025-09-26 08:41:00|||||||||13
1758876070000|2025-09-26 08:41:10|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|15
1758876080000|2025-09-26 08:41:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|5
1758876100000|2025-09-26 08:41:40|||||||||228
1758876110000|2025-09-26 08:41:50|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|106
1758876120000|2025-09-26 08:42:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|4
1758876130000|2025-09-26 08:42:10|||||||||3
1758876160000|2025-09-26 08:42:40|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|17
1758876170000|2025-09-26 08:42:50||231.89||231.89||231.89||231.89|3
1758876180000|2025-09-26 08:43:00||231.94||231.94||231.94||231.89|3
1758876190000|2025-09-26 08:43:10||231.89||231.94||231.94||231.89|2
1758876210000|2025-09-26 08:43:30|||||||||1
1758876220000|2025-09-26 08:43:40|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|71
1758876270000|2025-09-26 08:44:30|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|142
1758876280000|2025-09-26 08:44:40||232.09||232.09||232.09||232.09|0
1758876290000|2025-09-26 08:44:50|232.22||232.17||232.22||232.17||11
1758876300000|2025-09-26 08:45:00|232.22||232.22||232.22||232.22||1
1758876310000|2025-09-26 08:45:10||232.14||232.14||232.14||232.14|0
1758876320000|2025-09-26 08:45:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|37
1758876330000|2025-09-26 08:45:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1758876340000|2025-09-26 08:45:40|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|7
1758876350000|2025-09-26 08:45:50|232.12||232.12||232.12||232.12||2
1758876360000|2025-09-26 08:46:00|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|18
1758876370000|2025-09-26 08:46:10|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|3
1758876380000|2025-09-26 08:46:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|153
1758876390000|2025-09-26 08:46:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|1
1758876400000|2025-09-26 08:46:40|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|6
1758876410000|2025-09-26 08:46:50|231.97||231.97||231.97||231.92||5
1758876430000|2025-09-26 08:47:10|231.92||231.97||231.97||231.92||0
1758876440000|2025-09-26 08:47:20|231.92|231.79|231.92|231.79|231.92|231.79|231.82|231.74|28
1758876450000|2025-09-26 08:47:30|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|5
1758876460000|2025-09-26 08:47:40|231.87||231.92||231.92||231.87||0
1758876470000|2025-09-26 08:47:50|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|0
1758876480000|2025-09-26 08:48:00|231.82||231.82||231.87||231.82||0
1758876490000|2025-09-26 08:48:10||231.69||231.69||231.74||231.69|0
1758876500000|2025-09-26 08:48:20||231.74||231.74||231.74||231.69|1
1758876510000|2025-09-26 08:48:30||231.69||231.74||231.74||231.69|0
1758876520000|2025-09-26 08:48:40|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|8
1758876530000|2025-09-26 08:48:50||231.84||231.79||231.84||231.79|0
1758876540000|2025-09-26 08:49:00|231.87||231.92||231.92||231.87||0
1758876550000|2025-09-26 08:49:10|231.87||231.87||231.92||231.87||1
1758876560000|2025-09-26 08:49:20|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|23
1758876570000|2025-09-26 08:49:30||231.79||231.79||231.79||231.74|1
1758876580000|2025-09-26 08:49:40||231.74||231.79||231.79||231.74|1
1758876590000|2025-09-26 08:49:50||231.74||231.74||231.74||231.74|6
1758876600000|2025-09-26 08:50:00||231.79||231.79||231.79||231.74|0
1758876610000|2025-09-26 08:50:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|4
1758876620000|2025-09-26 08:50:20||231.69||231.69||231.69||231.69|0
1758876630000|2025-09-26 08:50:30||231.74||231.74||231.74||231.74|0
1758876640000|2025-09-26 08:50:40|231.87|231.79|231.77|231.69|231.87|231.79|231.77|231.69|79
1758876660000|2025-09-26 08:51:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|324
1758876680000|2025-09-26 08:51:20|||||||||2
1758876690000|2025-09-26 08:51:30|||||||||41
1758876740000|2025-09-26 08:52:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|47
1758876760000|2025-09-26 08:52:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|4
1758876780000|2025-09-26 08:53:00|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|143
1758876840000|2025-09-26 08:54:00|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|11
1758876850000|2025-09-26 08:54:10|231.67||231.67||231.67||231.67||96
1758876860000|2025-09-26 08:54:20|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|39
1758876870000|2025-09-26 08:54:30||231.64||231.64||231.64||231.64|62
1758876890000|2025-09-26 08:54:50|||||||||2
1758876910000|2025-09-26 08:55:10|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|7
1758876920000|2025-09-26 08:55:20||231.64||231.64||231.69||231.64|0
1758876930000|2025-09-26 08:55:30|231.72||231.72||231.77||231.72||0
1758876950000|2025-09-26 08:55:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|12
1758876990000|2025-09-26 08:56:30|231.72||231.72||231.72||231.72||7
1758877000000|2025-09-26 08:56:40|231.67||231.67||231.67||231.67||6
1758877030000|2025-09-26 08:57:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|6
1758877050000|2025-09-26 08:57:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|6
1758877060000|2025-09-26 08:57:40|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|6
1758877080000|2025-09-26 08:58:00|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.74|11
1758877100000|2025-09-26 08:58:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1758877150000|2025-09-26 08:59:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|7
1758877180000|2025-09-26 08:59:40|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|21
1758877200000|2025-09-26 09:00:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|36
1758877210000|2025-09-26 09:00:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|4
1758877220000|2025-09-26 09:00:20|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|10
1758877230000|2025-09-26 09:00:30||231.69||231.69||231.69||231.64|0
1758877240000|2025-09-26 09:00:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|7
1758877250000|2025-09-26 09:00:50|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|15
1758877260000|2025-09-26 09:01:00|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|3
1758877270000|2025-09-26 09:01:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|7
1758877280000|2025-09-26 09:01:20|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|7
1758877290000|2025-09-26 09:01:30|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|4
1758877300000|2025-09-26 09:01:40|231.72||231.72||231.72||231.72||0
1758877320000|2025-09-26 09:02:00|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|16
1758877330000|2025-09-26 09:02:10||231.64||231.59||231.64||231.59|2
1758877340000|2025-09-26 09:02:20||231.64||231.59||231.64||231.59|2
1758877360000|2025-09-26 09:02:40|231.67||231.67||231.72||231.67||7
1758877370000|2025-09-26 09:02:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|36
1758877390000|2025-09-26 09:03:10|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|28
1758877400000|2025-09-26 09:03:20||231.49||231.49||231.49||231.49|0
1758877410000|2025-09-26 09:03:30|||||||||1
1758877420000|2025-09-26 09:03:40|||||||||4
1758877430000|2025-09-26 09:03:50|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|95
1758877440000|2025-09-26 09:04:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|4
1758877450000|2025-09-26 09:04:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|96
1758877460000|2025-09-26 09:04:20|231.52||231.52||231.52||231.52||15
1758877470000|2025-09-26 09:04:30||231.44||231.44||231.44||231.44|0
1758877500000|2025-09-26 09:05:00|||||||||4
1758877510000|2025-09-26 09:05:10|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|18
1758877520000|2025-09-26 09:05:20|231.52||231.52||231.57||231.52||10
1758877530000|2025-09-26 09:05:30|231.57||231.52||231.57||231.52||9
1758877540000|2025-09-26 09:05:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|7
1758877550000|2025-09-26 09:05:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|2
1758877560000|2025-09-26 09:06:00|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|5
1758877570000|2025-09-26 09:06:10|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|14
1758877580000|2025-09-26 09:06:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|15
1758877600000|2025-09-26 09:06:40|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|9
1758877610000|2025-09-26 09:06:50|231.47||231.52||231.52||231.47||2
1758877620000|2025-09-26 09:07:00|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|0
1758877640000|2025-09-26 09:07:20|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|13
1758877650000|2025-09-26 09:07:30|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|1
1758877660000|2025-09-26 09:07:40|231.52||231.52||231.52||231.52||0
1758877670000|2025-09-26 09:07:50|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.44|1
1758877680000|2025-09-26 09:08:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|2
1758877700000|2025-09-26 09:08:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|34
1758877740000|2025-09-26 09:09:00|||||||||11
1758877760000|2025-09-26 09:09:20|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|4
1758877780000|2025-09-26 09:09:40|231.67|231.54|231.67|231.59|231.67|231.59|231.67|231.54|6
1758877790000|2025-09-26 09:09:50||231.54||231.54||231.54||231.54|4
1758877810000|2025-09-26 09:10:10|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|5
1758877820000|2025-09-26 09:10:20||231.54||231.54||231.54||231.54|6
1758877850000|2025-09-26 09:10:50|231.62||231.67||231.67||231.62||2
1758877860000|2025-09-26 09:11:00|231.72|231.59|231.72|231.64|231.72|231.64|231.72|231.59|40
1758877870000|2025-09-26 09:11:10|231.77||231.77||231.77||231.72||1
1758877880000|2025-09-26 09:11:20|231.72||231.77||231.77||231.72||0
1758877890000|2025-09-26 09:11:30|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|0
1758877900000|2025-09-26 09:11:40||231.74||231.74||231.74||231.74|0
1758877910000|2025-09-26 09:11:50|231.87||231.87||231.87||231.82||6
1758877920000|2025-09-26 09:12:00|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|272
1758877940000|2025-09-26 09:12:20|||||||||2
1758877950000|2025-09-26 09:12:30|||||||||5
1758877960000|2025-09-26 09:12:40|||||||||24
1758877970000|2025-09-26 09:12:50|||||||||13
1758877980000|2025-09-26 09:13:00|||||||||27
1758878000000|2025-09-26 09:13:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|25
1758878010000|2025-09-26 09:13:30|||||||||18
1758878020000|2025-09-26 09:13:40|||||||||22
1758878030000|2025-09-26 09:13:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|27
1758878040000|2025-09-26 09:14:00|||||||||1
1758878060000|2025-09-26 09:14:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|28
1758878080000|2025-09-26 09:14:40|||||||||25
1758878100000|2025-09-26 09:15:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|24
1758878110000|2025-09-26 09:15:10|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|6
1758878120000|2025-09-26 09:15:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|8
1758878130000|2025-09-26 09:15:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|8
1758878150000|2025-09-26 09:15:50|231.97||231.97||231.97||231.97||12
1758878160000|2025-09-26 09:16:00|231.92|231.89|231.97|231.89|231.97|231.89|231.92|231.84|11
1758878170000|2025-09-26 09:16:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|82
1758878200000|2025-09-26 09:16:40|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|39
1758878210000|2025-09-26 09:16:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1758878220000|2025-09-26 09:17:00||231.79||231.84||231.84||231.79|2
1758878240000|2025-09-26 09:17:20|231.97||231.92||231.97||231.92||17
1758878250000|2025-09-26 09:17:30|231.97||231.97||231.97||231.92||11
1758878260000|2025-09-26 09:17:40|231.92|231.89|231.97|231.89|231.97|231.89|231.92|231.89|0
1758878270000|2025-09-26 09:17:50|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|6
1758878280000|2025-09-26 09:18:00|231.92||231.92||231.97||231.92||0
1758878330000|2025-09-26 09:18:50|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|24
1758878350000|2025-09-26 09:19:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|5
1758878410000|2025-09-26 09:20:10|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|7
1758878420000|2025-09-26 09:20:20|231.92||231.92||231.92||231.92||0
1758878440000|2025-09-26 09:20:40|||||||||10
1758878450000|2025-09-26 09:20:50|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|2
1758878460000|2025-09-26 09:21:00||231.89||231.84||231.89||231.84|0
1758878470000|2025-09-26 09:21:10|231.92||231.97||231.97||231.92||0
1758878500000|2025-09-26 09:21:40|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.84|23
1758878510000|2025-09-26 09:21:50|||||||||6
1758878540000|2025-09-26 09:22:20|||||||||5
1758878580000|2025-09-26 09:23:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|5
1758878630000|2025-09-26 09:23:50|232.02||232.02||232.02||231.97||26
1758878640000|2025-09-26 09:24:00||231.94||231.94||231.94||231.94|0
1758878710000|2025-09-26 09:25:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|18
1758878720000|2025-09-26 09:25:20||231.84||231.89||231.89||231.84|2
1758878730000|2025-09-26 09:25:30|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|5
1758878740000|2025-09-26 09:25:40|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|22
1758878760000|2025-09-26 09:26:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|5
1758878770000|2025-09-26 09:26:10|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|6
1758878780000|2025-09-26 09:26:20|231.97||231.92||231.97||231.92||3
1758878790000|2025-09-26 09:26:30|231.97|231.79|231.87|231.79|231.97|231.79|231.82|231.74|4
1758878800000|2025-09-26 09:26:40|231.92||231.92||231.92||231.92||0
1758878810000|2025-09-26 09:26:50|231.87||231.87||231.92||231.87||0
1758878830000|2025-09-26 09:27:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|2
1758878840000|2025-09-26 09:27:20|231.87||231.87||231.87||231.87||6
1758878850000|2025-09-26 09:27:30||231.79||231.74||231.79||231.74|0
1758878860000|2025-09-26 09:27:40|231.82||231.87||231.87||231.82||0
1758878870000|2025-09-26 09:27:50|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|0
1758878890000|2025-09-26 09:28:10||231.69||231.69||231.74||231.69|0
1758878900000|2025-09-26 09:28:20|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|11
1758878910000|2025-09-26 09:28:30||231.79||231.74||231.79||231.74|0
1758878920000|2025-09-26 09:28:40|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|0
1758878940000|2025-09-26 09:29:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|34
1758878950000|2025-09-26 09:29:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|0
1758878960000|2025-09-26 09:29:20||231.54||231.59||231.59||231.54|0
1758878970000|2025-09-26 09:29:30|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|1212
1758878980000|2025-09-26 09:29:40|231.67||231.67||231.67||231.67||0
1758878990000|2025-09-26 09:29:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1758879000000|2025-09-26 09:30:00|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|1
1758879010000|2025-09-26 09:30:10|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|0
1758879020000|2025-09-26 09:30:20||231.59||231.59||231.59||231.54|0
1758879030000|2025-09-26 09:30:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|0
1758879050000|2025-09-26 09:30:50|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|6
1758879060000|2025-09-26 09:31:00||231.64||231.64||231.64||231.64|0
1758879070000|2025-09-26 09:31:10|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|42
1758879080000|2025-09-26 09:31:20|231.72|231.59|231.72|231.59|231.72|231.64|231.67|231.59|12
1758879090000|2025-09-26 09:31:30||231.64||231.59||231.64||231.59|2
1758879100000|2025-09-26 09:31:40|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.59|2
1758879110000|2025-09-26 09:31:50|||||||||4
1758879120000|2025-09-26 09:32:00||231.59||231.64||231.64||231.59|1
1758879130000|2025-09-26 09:32:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|45
1758879140000|2025-09-26 09:32:20|||||||||1
1758879150000|2025-09-26 09:32:30|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.49|14
1758879160000|2025-09-26 09:32:40||231.49||231.49||231.49||231.49|4
1758879170000|2025-09-26 09:32:50|231.57||231.57||231.62||231.57||5
1758879180000|2025-09-26 09:33:00|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|3
1758879190000|2025-09-26 09:33:10|231.57|231.44|231.52|231.44|231.57|231.49|231.52|231.44|12
1758879200000|2025-09-26 09:33:20|231.57||231.52||231.57||231.52||0
1758879220000|2025-09-26 09:33:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|12
1758879230000|2025-09-26 09:33:50|231.52||231.52||231.52||231.52||13
1758879240000|2025-09-26 09:34:00|231.47||231.52||231.52||231.47||0
1758879250000|2025-09-26 09:34:10|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.44|10
1758879270000|2025-09-26 09:34:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|6
1758879280000|2025-09-26 09:34:40|231.52|231.44|231.57|231.49|231.62|231.54|231.52|231.44|77
1758879310000|2025-09-26 09:35:10|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|22
1758879320000|2025-09-26 09:35:20|231.62||231.62||231.62||231.62||0
1758879330000|2025-09-26 09:35:30|231.57||231.57||231.57||231.57||0
1758879360000|2025-09-26 09:36:00|231.52|231.44|231.42|231.34|231.52|231.44|231.42|231.34|176
1758879370000|2025-09-26 09:36:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|27
1758879380000|2025-09-26 09:36:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|4
1758879390000|2025-09-26 09:36:30||231.39||231.39||231.39||231.39|8
1758879400000|2025-09-26 09:36:40|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.44|18
1758879420000|2025-09-26 09:37:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|8
1758879440000|2025-09-26 09:37:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|9
1758879460000|2025-09-26 09:37:40|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|20
1758879470000|2025-09-26 09:37:50|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|11
1758879480000|2025-09-26 09:38:00|231.52||231.52||231.52||231.47||0
1758879490000|2025-09-26 09:38:10|231.47|231.44|231.57|231.44|231.57|231.44|231.47|231.44|6
1758879500000|2025-09-26 09:38:20|231.52||231.57||231.57||231.52||0
1758879510000|2025-09-26 09:38:30|231.52||231.52||231.57||231.52||0
1758879520000|2025-09-26 09:38:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|18
1758879540000|2025-09-26 09:39:00|231.52||231.52||231.52||231.47||2
1758879550000|2025-09-26 09:39:10|231.47||231.47||231.52||231.47||0
1758879560000|2025-09-26 09:39:20|231.52||231.47||231.52||231.47||22
1758879570000|2025-09-26 09:39:30|231.52||231.52||231.52||231.52||0
1758879580000|2025-09-26 09:39:40||231.44||231.44||231.44||231.44|0
1758879640000|2025-09-26 09:40:40|231.57||231.52||231.57||231.52||0
1758879650000|2025-09-26 09:40:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|6
1758879660000|2025-09-26 09:41:00|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.49|48
1758879690000|2025-09-26 09:41:30||231.49||231.54||231.54||231.49|14
1758879710000|2025-09-26 09:41:50||231.49||231.49||231.49||231.49|12
1758879720000|2025-09-26 09:42:00|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|0
1758879730000|2025-09-26 09:42:10||231.59||231.59||231.59||231.59|0
1758879750000|2025-09-26 09:42:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|5
1758879770000|2025-09-26 09:42:50|||||||||6
1758879800000|2025-09-26 09:43:20|231.67||231.67||231.67||231.67||0
1758879810000|2025-09-26 09:43:30|231.62||231.62||231.62||231.62||0
1758879820000|2025-09-26 09:43:40|231.67||231.62||231.67||231.62||0
1758879830000|2025-09-26 09:43:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|0
1758879840000|2025-09-26 09:44:00|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|4
1758879860000|2025-09-26 09:44:20||231.59||231.59||231.59||231.59|0
1758879870000|2025-09-26 09:44:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|7
1758879890000|2025-09-26 09:44:50|231.77||231.77||231.77||231.77||2
1758879900000|2025-09-26 09:45:00|231.72||231.72||231.77||231.72||0
1758879910000|2025-09-26 09:45:10|231.77||231.77||231.77||231.72||14
1758879920000|2025-09-26 09:45:20|231.72|231.69|231.82|231.74|231.82|231.74|231.72|231.69|22
1758879930000|2025-09-26 09:45:30||231.69||231.69||231.69||231.69|8
1758879940000|2025-09-26 09:45:40|231.77||231.77||231.82||231.77||0
1758879950000|2025-09-26 09:45:50|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|78
1758879970000|2025-09-26 09:46:10|231.77||231.77||231.77||231.72||0
1758879980000|2025-09-26 09:46:20|231.72||231.77||231.77||231.72||0
1758879990000|2025-09-26 09:46:30||231.69||231.69||231.69||231.69|0
1758880000000|2025-09-26 09:46:40|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|6
1758880020000|2025-09-26 09:47:00|231.72||231.67||231.72||231.67||1
1758880030000|2025-09-26 09:47:10|231.72||231.72||231.72||231.67||5
1758880040000|2025-09-26 09:47:20|231.67||231.72||231.72||231.67||23
1758880050000|2025-09-26 09:47:30|231.77|231.64|231.82|231.74|231.82|231.74|231.77|231.64|0
1758880060000|2025-09-26 09:47:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|3
1758880090000|2025-09-26 09:48:10|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|4
1758880100000|2025-09-26 09:48:20|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|0
1758880120000|2025-09-26 09:48:40|231.87||231.82||231.87||231.82||2
1758880130000|2025-09-26 09:48:50|231.87||231.87||231.87||231.87||0
1758880140000|2025-09-26 09:49:00|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|208
1758880150000|2025-09-26 09:49:10|||||||||2
1758880160000|2025-09-26 09:49:20|||||||||3
1758880180000|2025-09-26 09:49:40|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|14
1758880190000|2025-09-26 09:49:50|||||||||4
1758880200000|2025-09-26 09:50:00|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|8
1758880210000|2025-09-26 09:50:10|231.82|231.79|231.92|231.84|231.92|231.84|231.82|231.79|5
1758880220000|2025-09-26 09:50:20|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|24
1758880230000|2025-09-26 09:50:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|3
1758880240000|2025-09-26 09:50:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|7
1758880250000|2025-09-26 09:50:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|35
1758880260000|2025-09-26 09:51:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|124
1758880270000|2025-09-26 09:51:10|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|12
1758880280000|2025-09-26 09:51:20|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|1
1758880290000|2025-09-26 09:51:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|14
1758880300000|2025-09-26 09:51:40|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.84|58
1758880310000|2025-09-26 09:51:50|231.87|231.79|231.97|231.84|231.97|231.84|231.87|231.79|188
1758880320000|2025-09-26 09:52:00|231.92||231.92||231.92||231.92||0
1758880330000|2025-09-26 09:52:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|0
1758880340000|2025-09-26 09:52:20|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|15
1758880350000|2025-09-26 09:52:30|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|48
1758880360000|2025-09-26 09:52:40|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|4
1758880370000|2025-09-26 09:52:50|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|27
1758880380000|2025-09-26 09:53:00|231.92||231.87||231.92||231.87||43
1758880390000|2025-09-26 09:53:10|||||||||1
1758880400000|2025-09-26 09:53:20|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|6
1758880410000|2025-09-26 09:53:30|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|4
1758880420000|2025-09-26 09:53:40|231.92|231.74|231.87|231.74|231.92|231.74|231.87|231.74|14
1758880430000|2025-09-26 09:53:50|231.82|231.79|231.92|231.84|231.92|231.84|231.82|231.79|170
1758880450000|2025-09-26 09:54:10|231.97|231.79|231.87|231.79|231.97|231.79|231.87|231.79|158
1758880460000|2025-09-26 09:54:20|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|16
1758880470000|2025-09-26 09:54:30|231.87||231.82||231.87||231.82||0
1758880480000|2025-09-26 09:54:40|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|13
1758880490000|2025-09-26 09:54:50|||||||||1
1758880500000|2025-09-26 09:55:00|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|37
1758880520000|2025-09-26 09:55:20|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|5
1758880540000|2025-09-26 09:55:40|||||||||10
1758880550000|2025-09-26 09:55:50|||||||||2
1758880570000|2025-09-26 09:56:10|231.77|231.69|231.67|231.59|231.77|231.69|231.67|231.59|291
1758880600000|2025-09-26 09:56:40|||||||||1
1758880610000|2025-09-26 09:56:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|117
1758880630000|2025-09-26 09:57:10|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|115
1758880640000|2025-09-26 09:57:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|14
1758880650000|2025-09-26 09:57:30||231.64||231.69||231.69||231.64|9
1758880660000|2025-09-26 09:57:40|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|2
1758880670000|2025-09-26 09:57:50|231.77||231.77||231.77||231.72||4
1758880680000|2025-09-26 09:58:00|231.72||231.72||231.77||231.72||3
1758880690000|2025-09-26 09:58:10|231.77|231.59|231.77|231.64|231.77|231.64|231.72|231.59|21
1758880700000|2025-09-26 09:58:20|231.72|231.59|231.72|231.59|231.77|231.59|231.72|231.59|4
1758880710000|2025-09-26 09:58:30|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|188
1758880720000|2025-09-26 09:58:40|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|2
1758880730000|2025-09-26 09:58:50|231.72|231.54|231.67|231.54|231.72|231.54|231.62|231.54|3
1758880740000|2025-09-26 09:59:00|231.62|231.59|231.67|231.54|231.67|231.59|231.62|231.54|5
1758880750000|2025-09-26 09:59:10|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|2
1758880760000|2025-09-26 09:59:20||231.54||231.59||231.59||231.54|2
1758880770000|2025-09-26 09:59:30|231.72|231.54|231.72|231.59|231.72|231.59|231.72|231.54|6
1758880780000|2025-09-26 09:59:40|231.67|231.64|231.72|231.59|231.72|231.64|231.67|231.59|9
1758880790000|2025-09-26 09:59:50|231.67|231.64|231.72|231.59|231.72|231.64|231.67|231.59|51
1758880800000|2025-09-26 10:00:00|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|6
1758880810000|2025-09-26 10:00:10|||||||||9
1758880820000|2025-09-26 10:00:20|231.72|231.64|231.82|231.69|231.82|231.69|231.72|231.64|5
1758880830000|2025-09-26 10:00:30|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|10
1758880840000|2025-09-26 10:00:40|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.69|12
1758880850000|2025-09-26 10:00:50|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|47
1758880870000|2025-09-26 10:01:10|231.82||231.87||231.87||231.82||7
1758880890000|2025-09-26 10:01:30|231.82||231.82||231.87||231.82||0
1758880900000|2025-09-26 10:01:40|231.87||231.87||231.87||231.87||3
1758880920000|2025-09-26 10:02:00|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|5
1758880930000|2025-09-26 10:02:10|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|0
1758880940000|2025-09-26 10:02:20|231.92||231.92||231.92||231.92||0
1758880950000|2025-09-26 10:02:30|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|4
1758880970000|2025-09-26 10:02:50|231.87|231.74|231.87|231.74|231.87|231.74|231.82|231.74|38
1758880980000|2025-09-26 10:03:00|231.82|231.69|231.82|231.69|231.82|231.69|231.77|231.69|20
1758880990000|2025-09-26 10:03:10|231.77||231.82||231.82||231.77||46
1758881020000|2025-09-26 10:03:40|231.77|231.64|231.77|231.64|231.77|231.64|231.72|231.64|24
1758881030000|2025-09-26 10:03:50|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|189
1758881050000|2025-09-26 10:04:10|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|0
1758881090000|2025-09-26 10:04:50|231.72||231.77||231.77||231.72||0
1758881100000|2025-09-26 10:05:00||231.69||231.64||231.69||231.64|20
1758881120000|2025-09-26 10:05:20|231.82|231.69|231.82|231.69|231.82|231.69|231.77|231.69|9
1758881150000|2025-09-26 10:05:50|231.77||231.77||231.77||231.77||0
1758881170000|2025-09-26 10:06:10||231.64||231.64||231.64||231.64|8
1758881180000|2025-09-26 10:06:20||231.69||231.64||231.69||231.64|1
1758881220000|2025-09-26 10:07:00|231.72||231.77||231.77||231.72||0
1758881250000|2025-09-26 10:07:30|231.72||231.72||231.72||231.72||0
1758881260000|2025-09-26 10:07:40|231.77||231.77||231.77||231.77||12
1758881270000|2025-09-26 10:07:50|231.72||231.72||231.72||231.72||0
1758881280000|2025-09-26 10:08:00|||||||||2
1758881310000|2025-09-26 10:08:30|||||||||1
1758881320000|2025-09-26 10:08:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|144
1758881330000|2025-09-26 10:08:50|231.72||231.72||231.72||231.72||0
1758881360000|2025-09-26 10:09:20|231.77|231.64|231.72|231.64|231.77|231.64|231.72|231.64|0
1758881380000|2025-09-26 10:09:40|231.77||231.77||231.77||231.72||0
1758881420000|2025-09-26 10:10:20|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|0
1758881440000|2025-09-26 10:10:40|231.87|231.74|231.92|231.79|231.92|231.79|231.87|231.74|83
1758881450000|2025-09-26 10:10:50|231.87||231.92||231.92||231.87||0
1758881480000|2025-09-26 10:11:20||231.84||231.84||231.84||231.84|0
1758881510000|2025-09-26 10:11:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|3
1758881520000|2025-09-26 10:12:00|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|8
1758881530000|2025-09-26 10:12:10|231.87||231.87||231.87||231.87||0
1758881540000|2025-09-26 10:12:20|231.92||231.87||231.92||231.87||0
1758881560000|2025-09-26 10:12:40|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|3
1758881590000|2025-09-26 10:13:10||231.74||231.79||231.79||231.74|6
1758881610000|2025-09-26 10:13:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|2
1758881690000|2025-09-26 10:14:50|231.87||231.87||231.87||231.87||0
1758881700000|2025-09-26 10:15:00||231.79||231.79||231.79||231.79|1
1758881730000|2025-09-26 10:15:30|||||||||3
1758881760000|2025-09-26 10:16:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|11
1758881780000|2025-09-26 10:16:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|46
1758881790000|2025-09-26 10:16:30|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|40
1758881800000|2025-09-26 10:16:40|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|40
1758881810000|2025-09-26 10:16:50||231.89||231.89||231.89||231.84|1
1758881820000|2025-09-26 10:17:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|40
1758881830000|2025-09-26 10:17:10|||||||||2
1758881840000|2025-09-26 10:17:20|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|106
1758881850000|2025-09-26 10:17:30|||||||||7
1758881870000|2025-09-26 10:17:50|||||||||1
1758881900000|2025-09-26 10:18:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|5
1758881910000|2025-09-26 10:18:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|105
1758881920000|2025-09-26 10:18:40|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|26
1758881940000|2025-09-26 10:19:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|58
1758881950000|2025-09-26 10:19:10|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|11
1758881960000|2025-09-26 10:19:20|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|15
1758881970000|2025-09-26 10:19:30||232.14||232.14||232.14||232.14|0
1758882000000|2025-09-26 10:20:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|1
1758882010000|2025-09-26 10:20:10|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|33
1758882040000|2025-09-26 10:20:40|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|68
1758882060000|2025-09-26 10:21:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|15
1758882070000|2025-09-26 10:21:10|||||||||1
1758882080000|2025-09-26 10:21:20||232.09||232.09||232.14||232.09|10
1758882100000|2025-09-26 10:21:40|232.17|232.14|232.22|232.09|232.22|232.14|232.17|232.09|0
1758882110000|2025-09-26 10:21:50|232.17||232.17||232.17||232.17||0
1758882120000|2025-09-26 10:22:00|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|21
1758882130000|2025-09-26 10:22:10|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|46
1758882140000|2025-09-26 10:22:20||232.14||232.14||232.14||232.14|0
1758882160000|2025-09-26 10:22:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|8
1758882200000|2025-09-26 10:23:20|||||||||114
1758882210000|2025-09-26 10:23:30|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|15
1758882230000|2025-09-26 10:23:50|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|40
1758882240000|2025-09-26 10:24:00|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|5
1758882250000|2025-09-26 10:24:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|2
1758882260000|2025-09-26 10:24:20|232.27||232.22||232.27||232.22||7
1758882270000|2025-09-26 10:24:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1758882280000|2025-09-26 10:24:40|||||||||1
1758882290000|2025-09-26 10:24:50|||||||||2
1758882300000|2025-09-26 10:25:00|232.32||232.32||232.32||232.32||21
1758882310000|2025-09-26 10:25:10|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|0
1758882330000|2025-09-26 10:25:30|||||||||6
1758882350000|2025-09-26 10:25:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|48
1758882370000|2025-09-26 10:26:10|||||||||1
1758882390000|2025-09-26 10:26:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|125
1758882400000|2025-09-26 10:26:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|11
1758882420000|2025-09-26 10:27:00|232.22||232.17||232.22||232.17||31
1758882430000|2025-09-26 10:27:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|14
1758882440000|2025-09-26 10:27:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|29
1758882450000|2025-09-26 10:27:30|232.12|231.94|232.12|232.04|232.12|232.04|232.12|231.94|43
1758882470000|2025-09-26 10:27:50|232.17||232.12||232.17||232.12||23
1758882500000|2025-09-26 10:28:20|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|19
1758882510000|2025-09-26 10:28:30||232.04||232.04||232.04||232.04|9
1758882530000|2025-09-26 10:28:50|232.17||232.12||232.17||232.12||0
1758882540000|2025-09-26 10:29:00|232.17||232.12||232.17||232.12||10
1758882550000|2025-09-26 10:29:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|20
1758882560000|2025-09-26 10:29:20||231.94||231.99||231.99||231.94|1
1758882600000|2025-09-26 10:30:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|5
1758882610000|2025-09-26 10:30:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|0
1758882620000|2025-09-26 10:30:20|232.02||231.97||232.02||231.97||9
1758882640000|2025-09-26 10:30:40|232.02||232.02||232.02||231.97||14
1758882650000|2025-09-26 10:30:50||231.94||231.89||231.94||231.89|4
1758882670000|2025-09-26 10:31:10||231.94||231.89||231.94||231.89|0
1758882680000|2025-09-26 10:31:20|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|0
1758882710000|2025-09-26 10:31:50|232.12|231.99|232.12|232.04|232.12|232.04|232.12|231.99|16
1758882720000|2025-09-26 10:32:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|5
1758882730000|2025-09-26 10:32:10|232.17||232.17||232.17||232.17||2
1758882740000|2025-09-26 10:32:20|232.12||232.12||232.17||232.12||0
1758882750000|2025-09-26 10:32:30|232.17||232.17||232.17||232.12||0
1758882760000|2025-09-26 10:32:40||232.09||232.09||232.09||232.09|0
1758882770000|2025-09-26 10:32:50|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|1
1758882780000|2025-09-26 10:33:00||232.09||232.14||232.14||232.09|22
1758882800000|2025-09-26 10:33:20|232.27||232.22||232.27||232.22||0
1758882830000|2025-09-26 10:33:50||232.09||232.09||232.09||232.09|25
1758882840000|2025-09-26 10:34:00|232.17||232.22||232.22||232.17||0
1758882850000|2025-09-26 10:34:10|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|3
1758882870000|2025-09-26 10:34:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1758882880000|2025-09-26 10:34:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|10
1758882900000|2025-09-26 10:35:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|54
1758882910000|2025-09-26 10:35:10|232.32||232.27||232.32||232.27||0
1758882920000|2025-09-26 10:35:20|||||||||6
1758882930000|2025-09-26 10:35:30|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|102
1758882950000|2025-09-26 10:35:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|10
1758882970000|2025-09-26 10:36:10|232.27||232.22||232.27||232.22||5
1758882990000|2025-09-26 10:36:30|232.27||232.22||232.27||232.22||0
1758883020000|2025-09-26 10:37:00||232.09||232.14||232.14||232.09|32
1758883030000|2025-09-26 10:37:10|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|1
1758883050000|2025-09-26 10:37:30|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|19
1758883060000|2025-09-26 10:37:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|12
1758883070000|2025-09-26 10:37:50|232.17||232.12||232.17||232.12||0
1758883080000|2025-09-26 10:38:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|10
1758883140000|2025-09-26 10:39:00||232.04||232.04||232.04||232.04|17
1758883150000|2025-09-26 10:39:10|232.12||232.12||232.12||232.12||0
1758883170000|2025-09-26 10:39:30|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|12
1758883180000|2025-09-26 10:39:40||232.09||232.09||232.09||232.04|1
1758883270000|2025-09-26 10:41:10|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|16
1758883280000|2025-09-26 10:41:20|232.27||232.22||232.27||232.22||6
1758883290000|2025-09-26 10:41:30|||||||||1
1758883330000|2025-09-26 10:42:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|91
1758883360000|2025-09-26 10:42:40|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|24
1758883370000|2025-09-26 10:42:50|232.07|232.04|232.12|231.99|232.12|232.04|232.07|231.99|10004
1758883380000|2025-09-26 10:43:00|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|19
1758883390000|2025-09-26 10:43:10|232.07|231.99|232.02|231.94|232.07|232.04|232.02|231.94|4
1758883400000|2025-09-26 10:43:20|232.07|231.89|232.02|231.89|232.07|231.89|231.97|231.89|15
1758883410000|2025-09-26 10:43:30|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|0
1758883420000|2025-09-26 10:43:40||231.89||231.94||231.94||231.89|10
1758883450000|2025-09-26 10:44:10|||||||||16
1758883460000|2025-09-26 10:44:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|1
1758883470000|2025-09-26 10:44:30|232.02||232.02||232.02||232.02||36
1758883480000|2025-09-26 10:44:40|231.97||232.02||232.02||231.97||0
1758883490000|2025-09-26 10:44:50|231.97||231.97||231.97||231.97||0
1758883510000|2025-09-26 10:45:10|232.02||232.02||232.02||232.02||11
1758883520000|2025-09-26 10:45:20||231.94||231.94||231.94||231.89|0
1758883550000|2025-09-26 10:45:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|24
1758883560000|2025-09-26 10:46:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|9
1758883570000|2025-09-26 10:46:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|3
1758883590000|2025-09-26 10:46:30|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|1
1758883600000|2025-09-26 10:46:40|232.07||232.02||232.07||232.02||0
1758883620000|2025-09-26 10:47:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|1
1758883630000|2025-09-26 10:47:10|||||||||2
1758883660000|2025-09-26 10:47:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|14
1758883670000|2025-09-26 10:47:50||231.79||231.84||231.84||231.79|15
1758883680000|2025-09-26 10:48:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|32
1758883690000|2025-09-26 10:48:10|231.92|231.84|231.92|231.84|231.97|231.84|231.92|231.84|6
1758883700000|2025-09-26 10:48:20|231.97||231.92||231.97||231.92||5
1758883710000|2025-09-26 10:48:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|6
1758883720000|2025-09-26 10:48:40|||||||||8
1758883730000|2025-09-26 10:48:50|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|12
1758883740000|2025-09-26 10:49:00||231.89||231.84||231.89||231.84|0
1758883750000|2025-09-26 10:49:10|231.92||231.97||231.97||231.92||3
1758883760000|2025-09-26 10:49:20|231.92|231.79|231.97|231.84|231.97|231.84|231.92|231.79|0
1758883770000|2025-09-26 10:49:30|231.92|231.89|231.92|231.79|231.92|231.89|231.92|231.79|0
1758883780000|2025-09-26 10:49:40||231.84||231.79||231.84||231.79|0
1758883790000|2025-09-26 10:49:50|231.87||231.87||231.92||231.87||0
1758883800000|2025-09-26 10:50:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1758883820000|2025-09-26 10:50:20|231.97||231.97||231.97||231.97||9
1758883840000|2025-09-26 10:50:40||231.89||231.84||231.89||231.84|0
1758883850000|2025-09-26 10:50:50||231.89||231.89||231.89||231.89|0
1758883860000|2025-09-26 10:51:00|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|13
1758883870000|2025-09-26 10:51:10|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|18
1758883880000|2025-09-26 10:51:20|232.07||232.02||232.07||232.02||0
1758883900000|2025-09-26 10:51:40|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|4
1758883910000|2025-09-26 10:51:50|231.97||231.97||231.97||231.97||0
1758883920000|2025-09-26 10:52:00|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|0
1758883990000|2025-09-26 10:53:10|||||||||8
1758884020000|2025-09-26 10:53:40||231.84||231.89||231.89||231.84|23
1758884030000|2025-09-26 10:53:50||231.84||231.84||231.84||231.84|0
1758884040000|2025-09-26 10:54:00||231.89||231.89||231.89||231.89|0
1758884050000|2025-09-26 10:54:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|25
1758884060000|2025-09-26 10:54:20||231.89||231.89||231.89||231.89|9
1758884080000|2025-09-26 10:54:40||231.94||231.89||231.94||231.89|1
1758884090000|2025-09-26 10:54:50|231.97||231.97||232.02||231.97||0
1758884100000|2025-09-26 10:55:00|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|5
1758884130000|2025-09-26 10:55:30||231.89||231.89||231.94||231.89|1
1758884140000|2025-09-26 10:55:40||231.94||231.89||231.94||231.89|0
1758884150000|2025-09-26 10:55:50|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|0
1758884160000|2025-09-26 10:56:00||231.94||231.94||231.99||231.94|0
1758884170000|2025-09-26 10:56:10|232.02||232.02||232.02||232.02||0
1758884180000|2025-09-26 10:56:20||231.89||231.89||231.89||231.89|0
1758884200000|2025-09-26 10:56:40||231.94||231.89||231.94||231.89|0
1758884230000|2025-09-26 10:57:10|231.97||231.97||231.97||231.97||0
1758884260000|2025-09-26 10:57:40|||||||||1
1758884280000|2025-09-26 10:58:00|||||||||2
1758884300000|2025-09-26 10:58:20|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|0
1758884310000|2025-09-26 10:58:30|231.97||231.97||231.97||231.97||0
1758884340000|2025-09-26 10:59:00|232.02||231.97||232.02||231.97||0
1758884350000|2025-09-26 10:59:10|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|24
1758884370000|2025-09-26 10:59:30|232.07||232.02||232.07||232.02||0
1758884380000|2025-09-26 10:59:40|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.99|0
1758884450000|2025-09-26 11:00:50|||||||||3
1758884470000|2025-09-26 11:01:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|10
1758884500000|2025-09-26 11:01:40|232.17||232.17||232.17||232.12||0
1758884510000|2025-09-26 11:01:50|232.12||232.17||232.17||232.12||0
1758884530000|2025-09-26 11:02:10|232.12||232.17||232.17||232.12||0
1758884540000|2025-09-26 11:02:20|232.12|232.09|232.07|231.99|232.17|232.09|232.07|231.99|54
1758884550000|2025-09-26 11:02:30|||||||||1
1758884570000|2025-09-26 11:02:50|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|23
1758884590000|2025-09-26 11:03:10|||||||||25
1758884610000|2025-09-26 11:03:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|1
1758884620000|2025-09-26 11:03:40||231.79||231.79||231.79||231.79|0
1758884630000|2025-09-26 11:03:50||231.84||231.79||231.84||231.79|0
1758884640000|2025-09-26 11:04:00|231.87|231.74|231.87|231.74|231.87|231.79|231.87|231.74|1
1758884650000|2025-09-26 11:04:10||231.79||231.79||231.79||231.79|0
1758884660000|2025-09-26 11:04:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|5
1758884670000|2025-09-26 11:04:30|231.97||231.92||231.97||231.92||0
1758884680000|2025-09-26 11:04:40|231.97||231.92||231.97||231.92||0
1758884700000|2025-09-26 11:05:00|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|17
1758884710000|2025-09-26 11:05:10|231.97||231.97||231.97||231.97||0
1758884720000|2025-09-26 11:05:20|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.84|5
1758884730000|2025-09-26 11:05:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|23
1758884750000|2025-09-26 11:05:50|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|7
1758884770000|2025-09-26 11:06:10||231.89||231.84||231.89||231.84|1
1758884780000|2025-09-26 11:06:20|231.92||231.92||231.92||231.92||0
1758884800000|2025-09-26 11:06:40|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|1
1758884810000|2025-09-26 11:06:50|231.92||231.97||231.97||231.92||5
1758884820000|2025-09-26 11:07:00|231.92||231.92||231.92||231.92||2
1758884870000|2025-09-26 11:07:50|231.97||231.97||231.97||231.97||13
1758884880000|2025-09-26 11:08:00||231.89||231.84||231.89||231.84|1
1758884890000|2025-09-26 11:08:10|231.92||231.97||231.97||231.92||0
1758884900000|2025-09-26 11:08:20|231.92||231.92||231.97||231.92||0
1758884930000|2025-09-26 11:08:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|57
1758884940000|2025-09-26 11:09:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|27
1758884950000|2025-09-26 11:09:10|||||||||3
1758884960000|2025-09-26 11:09:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|4
1758885010000|2025-09-26 11:10:10|232.02||232.02||232.02||232.02||71
1758885020000|2025-09-26 11:10:20|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|9
1758885030000|2025-09-26 11:10:30|232.02||232.02||232.02||232.02||0
1758885050000|2025-09-26 11:10:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|27
1758885060000|2025-09-26 11:11:00|232.02||232.02||232.02||231.97||32
1758885070000|2025-09-26 11:11:10|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|0
1758885080000|2025-09-26 11:11:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|2
1758885120000|2025-09-26 11:12:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|248
1758885140000|2025-09-26 11:12:20|||||||||3
1758885150000|2025-09-26 11:12:30|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|10
1758885160000|2025-09-26 11:12:40|232.12||232.12||232.12||232.12||10
1758885170000|2025-09-26 11:12:50|232.07||232.07||232.07||232.07||0
1758885210000|2025-09-26 11:13:30||231.94||231.94||231.94||231.94|24
1758885220000|2025-09-26 11:13:40|232.02|231.99|232.02|231.94|232.02|231.99|232.02|231.94|0
1758885260000|2025-09-26 11:14:20|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|7
1758885270000|2025-09-26 11:14:30|232.02||232.02||232.02||232.02||0
1758885300000|2025-09-26 11:15:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|4
1758885310000|2025-09-26 11:15:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|48
1758885360000|2025-09-26 11:16:00|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|71
1758885370000|2025-09-26 11:16:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|7
1758885400000|2025-09-26 11:16:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|22
1758885410000|2025-09-26 11:16:50||231.99||231.99||231.99||231.99|40
1758885420000|2025-09-26 11:17:00|232.07||232.07||232.07||232.07||0
1758885440000|2025-09-26 11:17:20|||||||||3
1758885470000|2025-09-26 11:17:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|8
1758885480000|2025-09-26 11:18:00|||||||||150
1758885490000|2025-09-26 11:18:10|||||||||10
1758885500000|2025-09-26 11:18:20|232.17||232.17||232.17||232.12||2
1758885510000|2025-09-26 11:18:30|232.12||232.12||232.12||232.12||0
1758885550000|2025-09-26 11:19:10|232.17||232.17||232.17||232.17||18
1758885560000|2025-09-26 11:19:20|232.12||232.12||232.12||232.12||0
1758885570000|2025-09-26 11:19:30|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|34
1758885600000|2025-09-26 11:20:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|89
1758885610000|2025-09-26 11:20:10||231.99||231.99||232.04||231.99|15
1758885630000|2025-09-26 11:20:30||232.04||232.04||232.04||232.04|0
1758885670000|2025-09-26 11:21:10||231.99||231.99||232.04||231.99|5
1758885690000|2025-09-26 11:21:30||232.04||232.04||232.04||232.04|0
1758885700000|2025-09-26 11:21:40|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|11
1758885710000|2025-09-26 11:21:50|232.12||232.12||232.12||232.12||0
1758885760000|2025-09-26 11:22:40|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|9
1758885770000|2025-09-26 11:22:50|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|1
1758885780000|2025-09-26 11:23:00|232.12||232.12||232.17||232.12||0
1758885810000|2025-09-26 11:23:30||231.99||232.04||232.04||231.99|9
1758885820000|2025-09-26 11:23:40||231.99||231.99||231.99||231.99|0
1758885830000|2025-09-26 11:23:50|232.07||232.12||232.12||232.07||0
1758885840000|2025-09-26 11:24:00|232.07||232.07||232.12||232.07||0
1758885870000|2025-09-26 11:24:30|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|40
1758885880000|2025-09-26 11:24:40|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|16
1758885890000|2025-09-26 11:24:50|||||||||53
1758885900000|2025-09-26 11:25:00|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|7
1758885910000|2025-09-26 11:25:10|232.07||232.07||232.07||232.07||1
1758885920000|2025-09-26 11:25:20|232.02||232.07||232.07||232.02||0
1758885930000|2025-09-26 11:25:30|232.12|231.99|232.12|231.99|232.12|232.04|232.07|231.99|28
1758885940000|2025-09-26 11:25:40|232.07|232.04|232.17|232.04|232.17|232.04|232.07|232.04|63
1758885950000|2025-09-26 11:25:50|232.12||232.12||232.12||232.12||0
1758885960000|2025-09-26 11:26:00|232.17||232.12||232.17||232.12||28
1758885990000|2025-09-26 11:26:30|||||||||5
1758886010000|2025-09-26 11:26:50|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|69
1758886020000|2025-09-26 11:27:00||231.99||231.99||232.04||231.99|2
1758886030000|2025-09-26 11:27:10||232.04||232.04||232.04||232.04|0
1758886040000|2025-09-26 11:27:20|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|6
1758886050000|2025-09-26 11:27:30|232.12||232.12||232.12||232.12||0
1758886060000|2025-09-26 11:27:40|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|0
1758886080000|2025-09-26 11:28:00|||||||||8
1758886090000|2025-09-26 11:28:10||231.99||231.99||231.99||231.99|5
1758886100000|2025-09-26 11:28:20||232.04||232.04||232.04||232.04|0
1758886110000|2025-09-26 11:28:30|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|7
1758886160000|2025-09-26 11:29:20|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|33
1758886170000|2025-09-26 11:29:30||232.09||232.04||232.09||232.04|1
1758886180000|2025-09-26 11:29:40|232.12||232.12||232.12||232.12||0
1758886200000|2025-09-26 11:30:00|||||||||3
1758886210000|2025-09-26 11:30:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|7
1758886250000|2025-09-26 11:30:50|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|9
1758886270000|2025-09-26 11:31:10|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|4
1758886290000|2025-09-26 11:31:30||232.09||232.09||232.09||232.09|0
1758886300000|2025-09-26 11:31:40||232.14||232.09||232.14||232.09|0
1758886310000|2025-09-26 11:31:50||232.14||232.14||232.14||232.14|1
1758886320000|2025-09-26 11:32:00|||||||||2
1758886330000|2025-09-26 11:32:10|||||||||3
1758886340000|2025-09-26 11:32:20|||||||||4
1758886350000|2025-09-26 11:32:30||232.09||232.09||232.09||232.09|0
1758886360000|2025-09-26 11:32:40||232.14||232.14||232.14||232.09|1
1758886370000|2025-09-26 11:32:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|0
1758886380000|2025-09-26 11:33:00|232.22||232.17||232.22||232.17||0
1758886400000|2025-09-26 11:33:20|232.22||232.22||232.22||232.22||1
1758886410000|2025-09-26 11:33:30|232.17||232.17||232.17||232.17||0
1758886420000|2025-09-26 11:33:40|||||||||14
1758886430000|2025-09-26 11:33:50|232.22||232.22||232.22||232.22||12
1758886460000|2025-09-26 11:34:20||232.14||232.14||232.14||232.14|0
1758886470000|2025-09-26 11:34:30||232.09||232.09||232.09||232.09|4
1758886490000|2025-09-26 11:34:50|232.17||232.17||232.17||232.17||0
1758886540000|2025-09-26 11:35:40|232.22||232.22||232.22||232.22||2
1758886550000|2025-09-26 11:35:50||232.14||232.09||232.14||232.09|4
1758886560000|2025-09-26 11:36:00|232.17||232.22||232.22||232.17||25
1758886570000|2025-09-26 11:36:10|232.17||232.17||232.17||232.17||0
1758886590000|2025-09-26 11:36:30|232.22||232.17||232.22||232.17||0
1758886600000|2025-09-26 11:36:40|||||||||1
1758886650000|2025-09-26 11:37:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|75
1758886660000|2025-09-26 11:37:40|232.17||232.12||232.17||232.12||14
1758886680000|2025-09-26 11:38:00|232.17||232.17||232.17||232.12||0
1758886700000|2025-09-26 11:38:20|232.12||232.12||232.12||232.12||0
1758886720000|2025-09-26 11:38:40|||||||||25
1758886730000|2025-09-26 11:38:50||231.99||232.04||232.04||231.99|6
1758886800000|2025-09-26 11:40:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|17
1758886810000|2025-09-26 11:40:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|4
1758886820000|2025-09-26 11:40:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1758886850000|2025-09-26 11:40:50|||||||||4
1758886890000|2025-09-26 11:41:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|8
1758886900000|2025-09-26 11:41:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|4
1758886940000|2025-09-26 11:42:20|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|85
1758886950000|2025-09-26 11:42:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|0
1758887020000|2025-09-26 11:43:40|||||||||3
1758887040000|2025-09-26 11:44:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|13
1758887060000|2025-09-26 11:44:20|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|19
1758887070000|2025-09-26 11:44:30||232.19||232.24||232.24||232.19|7
1758887090000|2025-09-26 11:44:50|232.37||232.32||232.37||232.32||2
1758887140000|2025-09-26 11:45:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|19
1758887160000|2025-09-26 11:46:00|||||||||21
1758887190000|2025-09-26 11:46:30|||||||||38
1758887200000|2025-09-26 11:46:40||232.24||232.29||232.29||232.24|1
1758887240000|2025-09-26 11:47:20|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.34|49
1758887250000|2025-09-26 11:47:30|||||||||40
1758887310000|2025-09-26 11:48:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|68
1758887330000|2025-09-26 11:48:50|||||||||21
1758887360000|2025-09-26 11:49:20|||||||||3
1758887380000|2025-09-26 11:49:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|48
1758887390000|2025-09-26 11:49:50|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|226
1758887400000|2025-09-26 11:50:00||232.49||232.49||232.49||232.49|1
1758887410000|2025-09-26 11:50:10|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|14
1758887420000|2025-09-26 11:50:20|232.52||232.52||232.52||232.52||0
1758887430000|2025-09-26 11:50:30|||||||||12
1758887460000|2025-09-26 11:51:00|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|108
1758887470000|2025-09-26 11:51:10|232.57|232.54|232.57|232.49|232.62|232.54|232.57|232.49|31
1758887480000|2025-09-26 11:51:20|||||||||178
1758887500000|2025-09-26 11:51:40||232.44||232.49||232.49||232.44|105
1758887510000|2025-09-26 11:51:50|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|21
1758887520000|2025-09-26 11:52:00|232.52||232.57||232.57||232.52||2
1758887530000|2025-09-26 11:52:10||232.49||232.49||232.49||232.49|0
1758887550000|2025-09-26 11:52:30|||||||||156
1758887590000|2025-09-26 11:53:10|||||||||1
1758887600000|2025-09-26 11:53:20|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|68
1758887610000|2025-09-26 11:53:30|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|0
1758887620000|2025-09-26 11:53:40|232.52|232.44|232.52|232.44|232.52|232.49|232.52|232.44|5
1758887630000|2025-09-26 11:53:50|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|11
1758887640000|2025-09-26 11:54:00|||||||||7
1758887670000|2025-09-26 11:54:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|133
1758887720000|2025-09-26 11:55:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|22
1758887730000|2025-09-26 11:55:30|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|27
1758887740000|2025-09-26 11:55:40|232.47||232.47||232.47||232.47||0
1758887750000|2025-09-26 11:55:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|17
1758887760000|2025-09-26 11:56:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1758887780000|2025-09-26 11:56:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|67
1758887810000|2025-09-26 11:56:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|6
1758887820000|2025-09-26 11:57:00|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|1
1758887830000|2025-09-26 11:57:10|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|0
1758887860000|2025-09-26 11:57:40|232.67||232.62||232.67||232.62||28
1758887880000|2025-09-26 11:58:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|340
1758887890000|2025-09-26 11:58:10||232.54||232.54||232.54||232.54|5
1758887900000|2025-09-26 11:58:20|232.62||232.67||232.67||232.62||0
1758887910000|2025-09-26 11:58:30|232.62|232.49|232.57|232.49|232.67|232.49|232.57|232.49|14
1758887930000|2025-09-26 11:58:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|5
1758887940000|2025-09-26 11:59:00|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.44|10
1758887960000|2025-09-26 11:59:20||232.54||232.54||232.54||232.49|0
1758887990000|2025-09-26 11:59:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|0
1758888000000|2025-09-26 12:00:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|29
1758888030000|2025-09-26 12:00:30|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|161
1758888040000|2025-09-26 12:00:40|232.72||232.72||232.72||232.72||4
1758888050000|2025-09-26 12:00:50|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.59|0
1758888060000|2025-09-26 12:01:00|||||||||17
1758888070000|2025-09-26 12:01:10|232.72||232.67||232.72||232.67||1
1758888110000|2025-09-26 12:01:50|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|28
1758888120000|2025-09-26 12:02:00||232.59||232.59||232.59||232.59|0
1758888130000|2025-09-26 12:02:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|29
1758888160000|2025-09-26 12:02:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|31
1758888180000|2025-09-26 12:03:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|100
1758888200000|2025-09-26 12:03:20|||||||||13
1758888260000|2025-09-26 12:04:20|||||||||2
1758888280000|2025-09-26 12:04:40|||||||||27
1758888290000|2025-09-26 12:04:50|||||||||9
1758888300000|2025-09-26 12:05:00|232.77||232.77||232.77||232.72||32
1758888310000|2025-09-26 12:05:10||232.69||232.64||232.69||232.64|6
1758888320000|2025-09-26 12:05:20|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.64|39
1758888330000|2025-09-26 12:05:30|232.82||232.77||232.82||232.77||38
1758888340000|2025-09-26 12:05:40|232.82||232.82||232.82||232.82||8
1758888350000|2025-09-26 12:05:50||232.74||232.74||232.74||232.74|1
1758888360000|2025-09-26 12:06:00|||||||||3
1758888370000|2025-09-26 12:06:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|5
1758888410000|2025-09-26 12:06:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1
1758888420000|2025-09-26 12:07:00||232.69||232.69||232.69||232.69|14
1758888430000|2025-09-26 12:07:10|232.77||232.77||232.77||232.77||0
1758888560000|2025-09-26 12:09:20|||||||||3
1758888570000|2025-09-26 12:09:30|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|60
1758888580000|2025-09-26 12:09:40|232.72||232.72||232.72||232.72||0
1758888590000|2025-09-26 12:09:50|||||||||20
1758888600000|2025-09-26 12:10:00|||||||||41
1758888620000|2025-09-26 12:10:20|||||||||164
1758888630000|2025-09-26 12:10:30|232.67|232.59|232.72|232.59|232.72|232.64|232.67|232.59|22
1758888640000|2025-09-26 12:10:40||232.64||232.64||232.64||232.64|0
1758888650000|2025-09-26 12:10:50|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|4
1758888670000|2025-09-26 12:11:10|||||||||20
1758888690000|2025-09-26 12:11:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|64
1758888700000|2025-09-26 12:11:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|11
1758888710000|2025-09-26 12:11:50||232.54||232.54||232.54||232.54|1
1758888720000|2025-09-26 12:12:00||232.59||232.59||232.59||232.59|0
1758888750000|2025-09-26 12:12:30|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|2
1758888770000|2025-09-26 12:12:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|3
1758888780000|2025-09-26 12:13:00|232.62|232.54|232.62|232.54|232.62|232.54|232.57|232.54|0
1758888790000|2025-09-26 12:13:10||232.49||232.49||232.49||232.49|2
1758888800000|2025-09-26 12:13:20|232.57||232.57||232.57||232.57||66
1758888810000|2025-09-26 12:13:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1758888830000|2025-09-26 12:13:50|||||||||12
1758888840000|2025-09-26 12:14:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|5
1758888850000|2025-09-26 12:14:10||232.44||232.44||232.44||232.44|52
1758888860000|2025-09-26 12:14:20|232.52||232.52||232.52||232.52||0
1758888870000|2025-09-26 12:14:30|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|29
1758888890000|2025-09-26 12:14:50|232.52||232.52||232.52||232.52||0
1758888900000|2025-09-26 12:15:00|||||||||1
1758888910000|2025-09-26 12:15:10|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|2
1758888920000|2025-09-26 12:15:20|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|13
1758888930000|2025-09-26 12:15:30|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|0
1758888940000|2025-09-26 12:15:40||232.44||232.44||232.44||232.44|20
1758888970000|2025-09-26 12:16:10||232.49||232.49||232.49||232.49|0
1758888980000|2025-09-26 12:16:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|20
1758889000000|2025-09-26 12:16:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|30
1758889010000|2025-09-26 12:16:50|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|36
1758889020000|2025-09-26 12:17:00|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.64|13
1758889050000|2025-09-26 12:17:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|12
1758889100000|2025-09-26 12:18:20|||||||||5
1758889120000|2025-09-26 12:18:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|61
1758889130000|2025-09-26 12:18:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1758889140000|2025-09-26 12:19:00||232.54||232.54||232.59||232.54|1
1758889150000|2025-09-26 12:19:10|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|2
1758889160000|2025-09-26 12:19:20|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|6
1758889170000|2025-09-26 12:19:30|||||||||1
1758889180000|2025-09-26 12:19:40|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|19
1758889190000|2025-09-26 12:19:50|232.57||232.52||232.57||232.52||2
1758889200000|2025-09-26 12:20:00|232.57||232.52||232.57||232.52||1
1758889220000|2025-09-26 12:20:20|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|9
1758889230000|2025-09-26 12:20:30|232.47||232.52||232.52||232.47||0
1758889240000|2025-09-26 12:20:40||232.44||232.39||232.44||232.39|0
1758889260000|2025-09-26 12:21:00||232.44||232.39||232.44||232.39|0
1758889270000|2025-09-26 12:21:10||232.44||232.44||232.44||232.39|0
1758889280000|2025-09-26 12:21:20|232.57||232.57||232.57||232.57||0
1758889290000|2025-09-26 12:21:30||232.49||232.44||232.49||232.44|0
1758889300000|2025-09-26 12:21:40||232.49||232.44||232.49||232.44|0
1758889320000|2025-09-26 12:22:00|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|2
1758889400000|2025-09-26 12:23:20|232.57||232.57||232.57||232.57||8
1758889410000|2025-09-26 12:23:30|232.52||232.52||232.52||232.52||2
1758889430000|2025-09-26 12:23:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|35
1758889440000|2025-09-26 12:24:00||232.34||232.39||232.39||232.34|0
1758889450000|2025-09-26 12:24:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|1
1758889470000|2025-09-26 12:24:30|||||||||12
1758889480000|2025-09-26 12:24:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|7
1758889490000|2025-09-26 12:24:50|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|5
1758889500000|2025-09-26 12:25:00||232.44||232.44||232.44||232.44|0
1758889530000|2025-09-26 12:25:30|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|83
1758889540000|2025-09-26 12:25:40||232.44||232.44||232.44||232.44|0
1758889570000|2025-09-26 12:26:10||232.39||232.39||232.39||232.39|2
1758889580000|2025-09-26 12:26:20||232.44||232.44||232.44||232.44|0
1758889600000|2025-09-26 12:26:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|12
1758889610000|2025-09-26 12:26:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|0
1758889620000|2025-09-26 12:27:00|232.57||232.57||232.57||232.52||3
1758889630000|2025-09-26 12:27:10|232.52||232.57||232.57||232.52||0
1758889640000|2025-09-26 12:27:20||232.49||232.49||232.49||232.49|0
1758889670000|2025-09-26 12:27:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|28
1758889680000|2025-09-26 12:28:00|||||||||1
1758889690000|2025-09-26 12:28:10|||||||||25
1758889720000|2025-09-26 12:28:40|||||||||12
1758889730000|2025-09-26 12:28:50|232.67||232.67||232.67||232.62||6
1758889740000|2025-09-26 12:29:00|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|2
1758889750000|2025-09-26 12:29:10|232.62||232.62||232.62||232.62||3
1758889760000|2025-09-26 12:29:20|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|3
1758889770000|2025-09-26 12:29:30||232.44||232.44||232.44||232.44|2
1758889790000|2025-09-26 12:29:50||232.49||232.44||232.49||232.44|0
1758889800000|2025-09-26 12:30:00|232.52||232.57||232.57||232.52||0
1758889820000|2025-09-26 12:30:20|232.52||232.57||232.57||232.52||2
1758889830000|2025-09-26 12:30:30||232.49||232.44||232.49||232.44|4
1758889840000|2025-09-26 12:30:40|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|1
1758889850000|2025-09-26 12:30:50|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|3
1758889860000|2025-09-26 12:31:00|232.67|232.54|232.67|232.54|232.67|232.54|232.62|232.49|0
1758889870000|2025-09-26 12:31:10|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|2
1758889880000|2025-09-26 12:31:20|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|2
1758889890000|2025-09-26 12:31:30||232.64||232.64||232.64||232.64|0
1758889900000|2025-09-26 12:31:40||232.59||232.59||232.59||232.59|5
1758889910000|2025-09-26 12:31:50|232.67||232.72||232.72||232.67||0
1758889920000|2025-09-26 12:32:00|232.67|232.54|232.72|232.59|232.72|232.59|232.67|232.54|1
1758889930000|2025-09-26 12:32:10|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|32
1758889940000|2025-09-26 12:32:20|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|13
1758889950000|2025-09-26 12:32:30|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|8
1758889960000|2025-09-26 12:32:40|232.82||232.87||232.87||232.82||0
1758889970000|2025-09-26 12:32:50|232.82||232.82||232.87||232.82||0
1758889980000|2025-09-26 12:33:00|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|150
1758889990000|2025-09-26 12:33:10|||||||||35
1758890010000|2025-09-26 12:33:30|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|14
1758890020000|2025-09-26 12:33:40|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|1
1758890030000|2025-09-26 12:33:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|3
1758890040000|2025-09-26 12:34:00|232.72|232.64|232.72|232.64|232.77|232.64|232.67|232.64|4
1758890050000|2025-09-26 12:34:10|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.64|4
1758890060000|2025-09-26 12:34:20|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|7
1758890070000|2025-09-26 12:34:30||232.74||232.79||232.79||232.74|4
1758890080000|2025-09-26 12:34:40||232.74||232.79||232.79||232.74|0
1758890090000|2025-09-26 12:34:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|25
1758890100000|2025-09-26 12:35:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|15
1758890110000|2025-09-26 12:35:10|232.82|232.74|232.87|232.74|232.87|232.79|232.82|232.74|53
1758890120000|2025-09-26 12:35:20|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.79|1
1758890170000|2025-09-26 12:36:10||232.74||232.79||232.79||232.74|74
1758890180000|2025-09-26 12:36:20|||||||||1
1758890210000|2025-09-26 12:36:50|232.92||232.87||232.92||232.87||10
1758890220000|2025-09-26 12:37:00|232.92||232.92||232.92||232.87||22
1758890230000|2025-09-26 12:37:10|232.87|232.74|232.82|232.74|232.92|232.74|232.82|232.74|4
1758890240000|2025-09-26 12:37:20|232.87|232.69|232.82|232.74|232.87|232.74|232.82|232.69|3
1758890250000|2025-09-26 12:37:30|232.87||232.87||232.87||232.87||28
1758890260000|2025-09-26 12:37:40|232.92|232.79|232.92|232.79|232.92|232.79|232.87|232.79|0
1758890270000|2025-09-26 12:37:50|232.87||232.92||232.92||232.87||1
1758890280000|2025-09-26 12:38:00||232.84||232.84||232.84||232.79|0
1758890290000|2025-09-26 12:38:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|1
1758890300000|2025-09-26 12:38:20|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|24
1758890310000|2025-09-26 12:38:30||232.94||232.94||232.94||232.94|0
1758890320000|2025-09-26 12:38:40|233.12|232.99|233.12|233.04|233.17|233.09|233.07|232.99|188
1758890330000|2025-09-26 12:38:50|233.17||233.17||233.17||233.17||57
1758890340000|2025-09-26 12:39:00||233.09||233.09||233.09||233.04|27
1758890350000|2025-09-26 12:39:10||233.04||233.04||233.09||233.04|29
1758890360000|2025-09-26 12:39:20|233.12||233.12||233.17||233.12||0
1758890370000|2025-09-26 12:39:30|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.09|0
1758890380000|2025-09-26 12:39:40|233.22||233.17||233.22||233.17||0
1758890390000|2025-09-26 12:39:50|||||||||1
1758890400000|2025-09-26 12:40:00|233.22|233.04|233.22|233.09|233.22|233.09|233.22|233.04|285
1758890410000|2025-09-26 12:40:10|233.27|233.14|233.27|233.14|233.32|233.19|233.22|233.14|32
1758890420000|2025-09-26 12:40:20||233.19||233.19||233.19||233.19|5
1758890430000|2025-09-26 12:40:30|233.22|233.14|233.17|233.09|233.27|233.14|233.17|233.09|75
1758890440000|2025-09-26 12:40:40|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|11
1758890450000|2025-09-26 12:40:50|233.17|233.14|233.22|233.14|233.22|233.14|233.17|233.09|5
1758890460000|2025-09-26 12:41:00|233.27|233.19|233.27|233.19|233.27|233.19|233.22|233.19|82
1758890470000|2025-09-26 12:41:10|233.22|233.14|233.27|233.14|233.27|233.14|233.22|233.14|11
1758890480000|2025-09-26 12:41:20||233.19||233.19||233.19||233.19|0
1758890500000|2025-09-26 12:41:40|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|5
1758890510000|2025-09-26 12:41:50|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|0
1758890520000|2025-09-26 12:42:00|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|3
1758890540000|2025-09-26 12:42:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|31
1758890550000|2025-09-26 12:42:30|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|2
1758890580000|2025-09-26 12:43:00|||||||||5
1758890600000|2025-09-26 12:43:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|9
1758890610000|2025-09-26 12:43:30|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|13
1758890620000|2025-09-26 12:43:40|233.27||233.27||233.27||233.27||2
1758890630000|2025-09-26 12:43:50|233.22||233.27||233.27||233.22||3
1758890640000|2025-09-26 12:44:00|233.22|233.19|233.32|233.24|233.32|233.24|233.22|233.19|9
1758890650000|2025-09-26 12:44:10|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|6
1758890660000|2025-09-26 12:44:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|9
1758890670000|2025-09-26 12:44:30|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|51
1758890680000|2025-09-26 12:44:40|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|5
1758890710000|2025-09-26 12:45:10|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|51
1758890720000|2025-09-26 12:45:20|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|9
1758890730000|2025-09-26 12:45:30||233.09||233.09||233.14||233.09|9
1758890740000|2025-09-26 12:45:40|233.17|233.04|233.17|233.04|233.17|233.04|233.12|233.04|2
1758890750000|2025-09-26 12:45:50|233.12||233.12||233.17||233.12||0
1758890760000|2025-09-26 12:46:00|233.17|233.09|233.22|233.09|233.22|233.09|233.12|233.09|10
1758890770000|2025-09-26 12:46:10|233.17|233.04|233.17|233.04|233.17|233.04|233.12|233.04|32
1758890780000|2025-09-26 12:46:20|233.12|232.99|233.12|233.04|233.17|233.04|233.07|232.99|93
1758890790000|2025-09-26 12:46:30|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.09|7
1758890800000|2025-09-26 12:46:40|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|3
1758890820000|2025-09-26 12:47:00|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|10
1758890830000|2025-09-26 12:47:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|5
1758890850000|2025-09-26 12:47:30|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|0
1758890860000|2025-09-26 12:47:40||233.04||233.09||233.09||233.04|3
1758890910000|2025-09-26 12:48:30|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|213
1758890920000|2025-09-26 12:48:40|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|441
1758890930000|2025-09-26 12:48:50|||||||||12
1758890970000|2025-09-26 12:49:30|233.37|233.29|233.37|233.24|233.37|233.29|233.32|233.24|55
1758890980000|2025-09-26 12:49:40|233.32||233.32||233.37||233.32||3
1758891000000|2025-09-26 12:50:00|233.37||233.37||233.37||233.32||36
1758891010000|2025-09-26 12:50:10|233.32|233.29|233.32|233.24|233.37|233.29|233.32|233.24|12
1758891040000|2025-09-26 12:50:40|233.37||233.37||233.37||233.37||2
1758891050000|2025-09-26 12:50:50||233.29||233.24||233.29||233.24|4
1758891060000|2025-09-26 12:51:00|233.32|233.29|233.32|233.24|233.32|233.29|233.32|233.24|2
1758891080000|2025-09-26 12:51:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|65
1758891130000|2025-09-26 12:52:10|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|40
1758891140000|2025-09-26 12:52:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|7
1758891150000|2025-09-26 12:52:30|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|156
1758891160000|2025-09-26 12:52:40|233.37||233.37||233.37||233.32||8
1758891170000|2025-09-26 12:52:50|233.32||233.37||233.37||233.32||0
1758891180000|2025-09-26 12:53:00|233.32|233.19|233.32|233.24|233.37|233.24|233.27|233.19|282
1758891200000|2025-09-26 12:53:20|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|83
1758891210000|2025-09-26 12:53:30|233.27|233.19|233.27|233.19|233.32|233.19|233.27|233.19|8
1758891220000|2025-09-26 12:53:40|233.32|233.24|233.32|233.19|233.32|233.24|233.27|233.19|0
1758891230000|2025-09-26 12:53:50|233.37|233.24|233.37|233.24|233.37|233.29|233.32|233.24|5
1758891240000|2025-09-26 12:54:00||233.29||233.29||233.29||233.29|0
1758891250000|2025-09-26 12:54:10|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|0
1758891260000|2025-09-26 12:54:20|233.37||233.37||233.42||233.37||4
1758891270000|2025-09-26 12:54:30||233.24||233.29||233.29||233.24|11
1758891290000|2025-09-26 12:54:50||233.24||233.24||233.29||233.24|4
1758891300000|2025-09-26 12:55:00||233.29||233.24||233.29||233.24|0
1758891310000|2025-09-26 12:55:10|233.32||233.32||233.32||233.32||1
1758891330000|2025-09-26 12:55:30|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|9
1758891340000|2025-09-26 12:55:40||233.19||233.19||233.19||233.19|192
1758891350000|2025-09-26 12:55:50||233.24||233.24||233.24||233.24|0
1758891360000|2025-09-26 12:56:00|233.37||233.32||233.37||233.32||22
1758891370000|2025-09-26 12:56:10|233.37||233.37||233.37||233.37||6
1758891380000|2025-09-26 12:56:20||233.29||233.29||233.29||233.29|7
1758891390000|2025-09-26 12:56:30|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|16
1758891400000|2025-09-26 12:56:40||233.24||233.29||233.29||233.24|31
1758891410000|2025-09-26 12:56:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|0
1758891440000|2025-09-26 12:57:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|6
1758891450000|2025-09-26 12:57:30|233.32|233.24|233.42|233.29|233.42|233.29|233.32|233.24|38
1758891460000|2025-09-26 12:57:40||233.34||233.34||233.34||233.34|0
1758891470000|2025-09-26 12:57:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|0
1758891480000|2025-09-26 12:58:00|233.42|233.34|233.42|233.29|233.42|233.34|233.37|233.29|15
1758891490000|2025-09-26 12:58:10|233.37|233.34|233.42|233.29|233.42|233.34|233.37|233.29|18
1758891500000|2025-09-26 12:58:20||233.34||233.34||233.34||233.29|0
1758891510000|2025-09-26 12:58:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.34|12
1758891520000|2025-09-26 12:58:40|||||||||12
1758891550000|2025-09-26 12:59:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|2
1758891560000|2025-09-26 12:59:20||233.39||233.39||233.44||233.39|5
1758891570000|2025-09-26 12:59:30|233.47|233.44|233.52|233.39|233.52|233.44|233.47|233.39|4
1758891580000|2025-09-26 12:59:40|233.47||233.47||233.47||233.47||0
1758891600000|2025-09-26 13:00:00|||||||||98
1758891610000|2025-09-26 13:00:10|233.52|233.34|233.52|233.39|233.52|233.44|233.52|233.34|3
1758891620000|2025-09-26 13:00:20|233.47|233.44|233.52|233.39|233.52|233.44|233.47|233.39|5
1758891630000|2025-09-26 13:00:30|233.47||233.47||233.47||233.47||0
1758891640000|2025-09-26 13:00:40|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|41
1758891650000|2025-09-26 13:00:50|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|13
1758891660000|2025-09-26 13:01:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|11
1758891670000|2025-09-26 13:01:10|233.32|233.24|233.32|233.19|233.32|233.24|233.27|233.19|8
1758891680000|2025-09-26 13:01:20||233.24||233.24||233.24||233.19|0
1758891690000|2025-09-26 13:01:30|233.27|233.19|233.27|233.19|233.32|233.19|233.22|233.14|6
1758891700000|2025-09-26 13:01:40|233.32||233.27||233.32||233.27||0
1758891710000|2025-09-26 13:01:50||233.14||233.14||233.14||233.14|1
1758891720000|2025-09-26 13:02:00|233.22|233.04|233.17|233.04|233.22|233.04|233.17|233.04|6
1758891730000|2025-09-26 13:02:10|233.12||233.12||233.17||233.12||1
1758891740000|2025-09-26 13:02:20|233.17||233.12||233.17||233.12||0
1758891750000|2025-09-26 13:02:30|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|12
1758891760000|2025-09-26 13:02:40|233.12|232.99|233.07|232.99|233.12|232.99|233.07|232.99|14
1758891780000|2025-09-26 13:03:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|232.99|21
1758891790000|2025-09-26 13:03:10|233.17||233.17||233.17||233.12||16
1758891800000|2025-09-26 13:03:20||233.09||233.04||233.09||233.04|0
1758891810000|2025-09-26 13:03:30||233.09||233.09||233.09||233.04|0
1758891820000|2025-09-26 13:03:40||233.04||233.04||233.09||233.04|2
1758891830000|2025-09-26 13:03:50|233.12||233.12||233.12||233.12||0
1758891870000|2025-09-26 13:04:30|||||||||31
1758891890000|2025-09-26 13:04:50|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|30
1758891900000|2025-09-26 13:05:00|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|7
1758891910000|2025-09-26 13:05:10|||||||||21
1758891930000|2025-09-26 13:05:30|233.07||233.02||233.07||233.02||6
1758891950000|2025-09-26 13:05:50|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|43
1758891960000|2025-09-26 13:06:00|232.97||232.97||233.02||232.97||11
1758891970000|2025-09-26 13:06:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|21
1758891990000|2025-09-26 13:06:30|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|13
1758892000000|2025-09-26 13:06:40|233.02||232.97||233.02||232.97||0
1758892010000|2025-09-26 13:06:50|||||||||41
1758892030000|2025-09-26 13:07:10|233.02||233.02||233.02||232.97||4
1758892040000|2025-09-26 13:07:20|232.97|232.94|233.02|232.89|233.02|232.94|232.97|232.89|2
1758892050000|2025-09-26 13:07:30||232.94||232.89||232.94||232.89|0
1758892060000|2025-09-26 13:07:40||232.94||232.89||232.94||232.89|0
1758892080000|2025-09-26 13:08:00|232.97|232.94|232.97|232.89|232.97|232.94|232.97|232.89|0
1758892100000|2025-09-26 13:08:20|232.92|232.84|232.92|232.84|232.97|232.89|232.92|232.84|43
1758892110000|2025-09-26 13:08:30|232.97||232.92||232.97||232.92||16
1758892120000|2025-09-26 13:08:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|8
1758892130000|2025-09-26 13:08:50|232.92|232.84|232.92|232.84|232.97|232.89|232.92|232.84|41
1758892140000|2025-09-26 13:09:00|232.97||232.97||232.97||232.92||10
1758892150000|2025-09-26 13:09:10|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|17
1758892160000|2025-09-26 13:09:20||232.89||232.89||232.89||232.84|2
1758892170000|2025-09-26 13:09:30||232.84||232.84||232.89||232.84|1
1758892180000|2025-09-26 13:09:40||232.89||232.84||232.89||232.84|1
1758892190000|2025-09-26 13:09:50|232.92||232.92||232.97||232.92||2
1758892200000|2025-09-26 13:10:00|232.97||232.97||232.97||232.92||0
1758892220000|2025-09-26 13:10:20|232.92||232.92||232.97||232.92||0
1758892230000|2025-09-26 13:10:30|232.97||232.92||232.97||232.92||7
1758892240000|2025-09-26 13:10:40|232.97||232.97||232.97||232.97||2
1758892250000|2025-09-26 13:10:50||232.89||232.84||232.89||232.84|0
1758892270000|2025-09-26 13:11:10|232.92|232.79|232.92|232.84|232.92|232.84|232.87|232.79|73
1758892280000|2025-09-26 13:11:20|||||||||4
1758892290000|2025-09-26 13:11:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|45
1758892300000|2025-09-26 13:11:40|||||||||1
1758892320000|2025-09-26 13:12:00|232.92||232.87||232.92||232.87||7
1758892330000|2025-09-26 13:12:10|232.92||232.92||232.92||232.92||18
1758892340000|2025-09-26 13:12:20||232.84||232.84||232.84||232.84|1
1758892360000|2025-09-26 13:12:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|6
1758892380000|2025-09-26 13:13:00|||||||||40
1758892390000|2025-09-26 13:13:10||232.84||232.89||232.89||232.84|23
1758892420000|2025-09-26 13:13:40|||||||||5
1758892460000|2025-09-26 13:14:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|7
1758892470000|2025-09-26 13:14:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|7
1758892480000|2025-09-26 13:14:40|||||||||5
1758892490000|2025-09-26 13:14:50|233.02||232.97||233.02||232.97||1
1758892500000|2025-09-26 13:15:00|233.02|232.94|233.02|232.94|233.07|232.94|233.02|232.94|6
1758892510000|2025-09-26 13:15:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.94|0
1758892520000|2025-09-26 13:15:20|233.12||233.12||233.12||233.07||0
1758892530000|2025-09-26 13:15:30|233.07|232.94|233.02|232.94|233.07|232.94|233.02|232.89|14
1758892540000|2025-09-26 13:15:40|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|4
1758892560000|2025-09-26 13:16:00|232.97||232.92||232.97||232.92||0
1758892570000|2025-09-26 13:16:10|232.97||232.92||232.97||232.92||0
1758892580000|2025-09-26 13:16:20|232.97|232.79|232.97|232.84|232.97|232.84|232.97|232.79|44
1758892590000|2025-09-26 13:16:30|232.92|232.79|232.92|232.79|232.97|232.84|232.87|232.79|13
1758892600000|2025-09-26 13:16:40|232.87|232.84|232.87|232.79|232.87|232.84|232.82|232.74|127
1758892610000|2025-09-26 13:16:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|0
1758892620000|2025-09-26 13:17:00||232.79||232.79||232.79||232.79|0
1758892630000|2025-09-26 13:17:10|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|1
1758892640000|2025-09-26 13:17:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|115
1758892660000|2025-09-26 13:17:40|232.97|232.94|233.02|232.89|233.02|232.94|232.97|232.89|14
1758892670000|2025-09-26 13:17:50|232.97|232.94|232.97|232.89|232.97|232.94|232.97|232.89|0
1758892680000|2025-09-26 13:18:00|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.94|11
1758892690000|2025-09-26 13:18:10||232.89||232.89||232.94||232.89|1
1758892700000|2025-09-26 13:18:20|232.97||232.97||232.97||232.97||0
1758892730000|2025-09-26 13:18:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|18
1758892740000|2025-09-26 13:19:00|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|8
1758892750000|2025-09-26 13:19:10||232.94||232.94||232.94||232.94|5
1758892760000|2025-09-26 13:19:20|233.02||233.02||233.02||233.02||0
1758892780000|2025-09-26 13:19:40|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|0
1758892790000|2025-09-26 13:19:50||232.99||232.99||232.99||232.94|32
1758892800000|2025-09-26 13:20:00|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|1
1758892810000|2025-09-26 13:20:10|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.84|17
1758892830000|2025-09-26 13:20:30|233.02|232.94|233.02|232.94|233.07|232.94|233.02|232.94|0
1758892840000|2025-09-26 13:20:40||232.89||232.89||232.89||232.89|25
1758892850000|2025-09-26 13:20:50|232.97||233.02||233.02||232.97||0
1758892860000|2025-09-26 13:21:00|232.97|232.94|233.02|232.89|233.02|232.94|232.97|232.89|0
1758892880000|2025-09-26 13:21:20||232.94||232.89||232.94||232.89|0
1758892890000|2025-09-26 13:21:30||232.94||232.94||232.94||232.89|0
1758892900000|2025-09-26 13:21:40||232.89||232.89||232.89||232.89|0
1758892910000|2025-09-26 13:21:50||232.94||232.89||232.94||232.89|0
1758892920000|2025-09-26 13:22:00|233.07|232.94|233.07|232.99|233.12|232.99|233.07|232.94|1
1758892930000|2025-09-26 13:22:10|233.12||233.12||233.12||233.12||14
1758892950000|2025-09-26 13:22:30||233.04||232.99||233.04||232.99|1
1758892980000|2025-09-26 13:23:00||233.04||232.99||233.04||232.99|9
1758892990000|2025-09-26 13:23:10|233.07||233.07||233.07||233.07||0
1758893000000|2025-09-26 13:23:20|||||||||2
1758893010000|2025-09-26 13:23:30|233.12||233.12||233.12||233.12||6
1758893040000|2025-09-26 13:24:00|233.07||233.12||233.12||233.07||33
1758893050000|2025-09-26 13:24:10|233.07||233.12||233.12||233.07||5
1758893060000|2025-09-26 13:24:20|233.07||233.07||233.07||233.07||0
1758893070000|2025-09-26 13:24:30||232.94||232.94||232.94||232.94|11
1758893080000|2025-09-26 13:24:40|233.12|232.99|233.12|232.99|233.12|232.99|233.12|232.99|1
1758893100000|2025-09-26 13:25:00||233.04||232.99||233.04||232.99|0
1758893130000|2025-09-26 13:25:30|233.07||233.07||233.12||233.07||0
1758893140000|2025-09-26 13:25:40|233.12||233.12||233.12||233.07||4
1758893150000|2025-09-26 13:25:50||233.04||233.04||233.04||233.04|1
1758893170000|2025-09-26 13:26:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|44
1758893180000|2025-09-26 13:26:20|||||||||1
1758893190000|2025-09-26 13:26:30||232.94||232.94||232.94||232.94|12
1758893200000|2025-09-26 13:26:40||232.99||232.94||232.99||232.94|0
1758893210000|2025-09-26 13:26:50||232.99||232.99||232.99||232.99|0
1758893220000|2025-09-26 13:27:00|||||||||56
1758893230000|2025-09-26 13:27:10|233.12||233.12||233.12||233.12||74
1758893240000|2025-09-26 13:27:20|233.07|232.94|233.07|232.94|233.07|232.94|233.07|232.94|35
1758893250000|2025-09-26 13:27:30||232.99||232.94||232.99||232.94|0
1758893260000|2025-09-26 13:27:40|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|138
1758893270000|2025-09-26 13:27:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|48
1758893290000|2025-09-26 13:28:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|71
1758893300000|2025-09-26 13:28:20|||||||||1
1758893310000|2025-09-26 13:28:30|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|1
1758893320000|2025-09-26 13:28:40|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|0
1758893330000|2025-09-26 13:28:50||232.99||232.99||232.99||232.99|0
1758893340000|2025-09-26 13:29:00||232.94||232.99||232.99||232.94|2
1758893370000|2025-09-26 13:29:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|2
1758893380000|2025-09-26 13:29:40|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|7
1758893390000|2025-09-26 13:29:50||233.09||233.04||233.09||233.04|0
1758893400000|2025-09-26 13:30:00|233.12|233.09|233.22|233.14|233.27|233.14|233.12|233.04|76
1758893410000|2025-09-26 13:30:10|233.27|233.19|233.37|233.29|233.37|233.29|233.27|233.14|18
1758893420000|2025-09-26 13:30:20|233.32|233.24|233.42|233.29|233.42|233.29|233.32|233.24|9
1758893430000|2025-09-26 13:30:30|233.37|233.34|233.52|233.44|233.52|233.44|233.37|233.34|241
1758893440000|2025-09-26 13:30:40|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|46
1758893450000|2025-09-26 13:30:50|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|139
1758893460000|2025-09-26 13:31:00|233.62|233.54|233.57|233.49|233.62|233.59|233.57|233.44|42
1758893470000|2025-09-26 13:31:10|233.52|233.44|233.42|233.34|233.52|233.44|233.37|233.29|36
1758893480000|2025-09-26 13:31:20|233.47|233.39|233.47|233.39|233.57|233.44|233.47|233.39|2
1758893490000|2025-09-26 13:31:30|233.52|233.34|233.47|233.34|233.52|233.39|233.47|233.34|9
1758893500000|2025-09-26 13:31:40|233.42|233.39|233.42|233.34|233.47|233.39|233.42|233.34|0
1758893510000|2025-09-26 13:31:50|233.37|233.29|233.47|233.39|233.47|233.39|233.37|233.29|3
1758893520000|2025-09-26 13:32:00|233.52|233.44|233.47|233.34|233.57|233.44|233.42|233.34|56
1758893530000|2025-09-26 13:32:10|233.42|233.39|233.47|233.34|233.47|233.39|233.42|233.34|1
1758893540000|2025-09-26 13:32:20|233.42||233.42||233.47||233.42||0
1758893550000|2025-09-26 13:32:30|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|193
1758893560000|2025-09-26 13:32:40|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.39|2
1758893570000|2025-09-26 13:32:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|1
1758893580000|2025-09-26 13:33:00|233.47|233.39|233.47|233.34|233.47|233.39|233.42|233.34|16
1758893590000|2025-09-26 13:33:10|233.42|233.29|233.42|233.29|233.47|233.34|233.42|233.29|0
1758893600000|2025-09-26 13:33:20||233.34||233.34||233.34||233.29|25
1758893610000|2025-09-26 13:33:30|233.37|233.29|233.37|233.24|233.37|233.29|233.32|233.24|4
1758893620000|2025-09-26 13:33:40|233.32|233.29|233.37|233.29|233.37|233.29|233.32|233.29|15
1758893630000|2025-09-26 13:33:50|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|62
1758893640000|2025-09-26 13:34:00|233.42|233.24|233.37|233.29|233.42|233.29|233.32|233.24|7
1758893650000|2025-09-26 13:34:10||233.24||233.29||233.29||233.24|3
1758893660000|2025-09-26 13:34:20|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.29|63
1758893670000|2025-09-26 13:34:30|233.47||233.42||233.47||233.42||0
1758893680000|2025-09-26 13:34:40|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|30
1758893690000|2025-09-26 13:34:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|8
1758893700000|2025-09-26 13:35:00|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|32
1758893710000|2025-09-26 13:35:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|17
1758893720000|2025-09-26 13:35:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|66
1758893730000|2025-09-26 13:35:30|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.39|16
1758893740000|2025-09-26 13:35:40|233.42|233.34|233.42|233.34|233.47|233.39|233.42|233.34|97
1758893760000|2025-09-26 13:36:00|233.47||233.47||233.47||233.42||2
1758893770000|2025-09-26 13:36:10|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.39|0
1758893780000|2025-09-26 13:36:20|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|72
1758893790000|2025-09-26 13:36:30|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.34|5
1758893800000|2025-09-26 13:36:40||233.29||233.34||233.34||233.29|52
1758893830000|2025-09-26 13:37:10|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|51
1758893840000|2025-09-26 13:37:20|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|81
1758893850000|2025-09-26 13:37:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.24|106
1758893860000|2025-09-26 13:37:40|233.42|233.34|233.32|233.24|233.42|233.34|233.32|233.24|99
1758893870000|2025-09-26 13:37:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|11
1758893880000|2025-09-26 13:38:00|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|51
1758893890000|2025-09-26 13:38:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|40
1758893900000|2025-09-26 13:38:20|233.32||233.27||233.32||233.27||16
1758893910000|2025-09-26 13:38:30|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|46
1758893920000|2025-09-26 13:38:40|233.27||233.22||233.27||233.22||9
1758893930000|2025-09-26 13:38:50|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|1
1758893940000|2025-09-26 13:39:00|233.32|233.24|233.32|233.24|233.37|233.29|233.32|233.24|155
1758893950000|2025-09-26 13:39:10|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|1
1758893960000|2025-09-26 13:39:20|||||||||1380
1758893970000|2025-09-26 13:39:30|233.42|233.34|233.47|233.39|233.47|233.39|233.37|233.34|122
1758893980000|2025-09-26 13:39:40|||||||||17
1758893990000|2025-09-26 13:39:50||233.34||233.39||233.39||233.34|53
1758894000000|2025-09-26 13:40:00|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|125
1758894010000|2025-09-26 13:40:10|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|94
1758894020000|2025-09-26 13:40:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|62
1758894040000|2025-09-26 13:40:40|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|23
1758894050000|2025-09-26 13:40:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|44
1758894060000|2025-09-26 13:41:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|17
1758894070000|2025-09-26 13:41:10|233.62|233.54|233.67|233.59|233.67|233.59|233.57|233.49|148
1758894080000|2025-09-26 13:41:20|233.62|233.54|233.67|233.54|233.67|233.59|233.62|233.54|29
1758894090000|2025-09-26 13:41:30|233.62|233.59|233.62|233.54|233.67|233.59|233.62|233.54|13
1758894100000|2025-09-26 13:41:40|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|84
1758894110000|2025-09-26 13:41:50|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|14
1758894120000|2025-09-26 13:42:00||233.44||233.44||233.44||233.44|0
1758894130000|2025-09-26 13:42:10|233.52|233.49|233.52|233.44|233.52|233.49|233.52|233.44|1
1758894140000|2025-09-26 13:42:20|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|53
1758894150000|2025-09-26 13:42:30|233.47||233.52||233.52||233.47||15
1758894160000|2025-09-26 13:42:40||233.44||233.39||233.44||233.39|0
1758894170000|2025-09-26 13:42:50|233.47|233.34|233.42|233.34|233.47|233.34|233.42|233.34|25
1758894180000|2025-09-26 13:43:00|233.37|233.29|233.52|233.44|233.52|233.44|233.37|233.29|84
1758894190000|2025-09-26 13:43:10|233.47|233.34|233.47|233.39|233.47|233.39|233.47|233.34|53
1758894200000|2025-09-26 13:43:20|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|61
1758894210000|2025-09-26 13:43:30|233.62||233.57||233.62||233.57||12
1758894220000|2025-09-26 13:43:40|233.62||233.57||233.62||233.57||0
1758894230000|2025-09-26 13:43:50|233.62||233.57||233.62||233.57||0
1758894240000|2025-09-26 13:44:00|233.62||233.62||233.62||233.62||9
1758894250000|2025-09-26 13:44:10|233.57|233.54|233.67|233.54|233.67|233.59|233.57|233.54|46
1758894260000|2025-09-26 13:44:20|233.62||233.62||233.67||233.62||0
1758894270000|2025-09-26 13:44:30|233.67||233.62||233.67||233.62||22
1758894280000|2025-09-26 13:44:40|233.57|233.44|233.57|233.49|233.62|233.49|233.57|233.44|41
1758894290000|2025-09-26 13:44:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|8
1758894300000|2025-09-26 13:45:00|233.57|233.49|233.52|233.44|233.62|233.49|233.52|233.44|101
1758894310000|2025-09-26 13:45:10|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|45
1758894320000|2025-09-26 13:45:20|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|52
1758894330000|2025-09-26 13:45:30|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.54|16
1758894340000|2025-09-26 13:45:40|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|40
1758894350000|2025-09-26 13:45:50|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.54|44
1758894370000|2025-09-26 13:46:10|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|252
1758894380000|2025-09-26 13:46:20|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|54
1758894390000|2025-09-26 13:46:30|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.69|21
1758894400000|2025-09-26 13:46:40|233.82|233.74|233.82|233.69|233.82|233.74|233.77|233.69|48
1758894410000|2025-09-26 13:46:50|233.77||233.82||233.82||233.77||9
1758894420000|2025-09-26 13:47:00||233.74||233.74||233.74||233.74|12
1758894440000|2025-09-26 13:47:20|||||||||2
1758894450000|2025-09-26 13:47:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|216
1758894460000|2025-09-26 13:47:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|60
1758894480000|2025-09-26 13:48:00|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.74|188
1758894490000|2025-09-26 13:48:10|233.82|233.74|233.82|233.74|233.87|233.74|233.82|233.74|56
1758894500000|2025-09-26 13:48:20|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|66
1758894510000|2025-09-26 13:48:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|60
1758894520000|2025-09-26 13:48:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|49
1758894530000|2025-09-26 13:48:50|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|80
1758894540000|2025-09-26 13:49:00|||||||||1
1758894550000|2025-09-26 13:49:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|65
1758894560000|2025-09-26 13:49:20|233.92||233.87||233.92||233.87||21
1758894580000|2025-09-26 13:49:40|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|163
1758894590000|2025-09-26 13:49:50|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|101
1758894600000|2025-09-26 13:50:00|233.82|233.74|233.87|233.79|233.92|233.84|233.82|233.74|257
1758894610000|2025-09-26 13:50:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|363
1758894630000|2025-09-26 13:50:30|||||||||28
1758894640000|2025-09-26 13:50:40|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.89|154
1758894650000|2025-09-26 13:50:50|234.02|233.84|233.82|233.74|234.02|233.84|233.82|233.74|190
1758894660000|2025-09-26 13:51:00|233.87||233.82||233.87||233.82||27
1758894670000|2025-09-26 13:51:10|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.74|13
1758894680000|2025-09-26 13:51:20|233.82|233.74|233.87|233.74|233.87|233.74|233.82|233.74|105
1758894690000|2025-09-26 13:51:30||233.79||233.79||233.79||233.79|10
1758894700000|2025-09-26 13:51:40|233.92|233.74|233.92|233.84|233.92|233.84|233.92|233.74|23
1758894710000|2025-09-26 13:51:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|29
1758894720000|2025-09-26 13:52:00|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.79|114
1758894730000|2025-09-26 13:52:10|233.97|233.79|233.97|233.89|233.97|233.89|233.97|233.79|142
1758894740000|2025-09-26 13:52:20|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|29
1758894750000|2025-09-26 13:52:30|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|48
1758894760000|2025-09-26 13:52:40|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|30
1758894770000|2025-09-26 13:52:50|233.92||233.92||233.97||233.92||9
1758894780000|2025-09-26 13:53:00|233.97|233.79|233.97|233.89|233.97|233.89|233.92|233.79|48
1758894800000|2025-09-26 13:53:20|234.02||233.97||234.02||233.97||70
1758894810000|2025-09-26 13:53:30||233.84||233.89||233.89||233.84|39
1758894840000|2025-09-26 13:54:00|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|27
1758894850000|2025-09-26 13:54:10|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|73
1758894860000|2025-09-26 13:54:20|||||||||126
1758894870000|2025-09-26 13:54:30|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|44
1758894900000|2025-09-26 13:55:00|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|38
1758894930000|2025-09-26 13:55:30|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|47
1758894940000|2025-09-26 13:55:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|38
1758894950000|2025-09-26 13:55:50|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|99
1758894960000|2025-09-26 13:56:00|||||||||22
1758894990000|2025-09-26 13:56:30|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|85
1758895030000|2025-09-26 13:57:10|234.07|233.99|234.02|233.89|234.07|233.99|233.97|233.89|190
1758895040000|2025-09-26 13:57:20|233.97|233.94|234.07|233.99|234.07|233.99|233.97|233.94|110
1758895050000|2025-09-26 13:57:30|||||||||59
1758895070000|2025-09-26 13:57:50|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|70
1758895080000|2025-09-26 13:58:00|||||||||2
1758895130000|2025-09-26 13:58:50|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|43
1758895160000|2025-09-26 13:59:20|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|294
1758895170000|2025-09-26 13:59:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|30
1758895180000|2025-09-26 13:59:40|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|106
1758895190000|2025-09-26 13:59:50|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.24|1
1758895200000|2025-09-26 14:00:00|234.37|234.29|234.42|234.34|234.42|234.34|234.32|234.29|42
1758895210000|2025-09-26 14:00:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|64
1758895220000|2025-09-26 14:00:20||234.24||234.29||234.29||234.24|243
1758895230000|2025-09-26 14:00:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.19|153
1758895250000|2025-09-26 14:00:50|||||||||20
1758895260000|2025-09-26 14:01:00|||||||||80
1758895270000|2025-09-26 14:01:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|221
1758895280000|2025-09-26 14:01:20|||||||||1
1758895290000|2025-09-26 14:01:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|44
1758895300000|2025-09-26 14:01:40|||||||||20
1758895310000|2025-09-26 14:01:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|1
1758895320000|2025-09-26 14:02:00|234.32|234.24|234.37|234.29|234.37|234.29|234.27|234.19|107
1758895330000|2025-09-26 14:02:10|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|46
1758895340000|2025-09-26 14:02:20|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|92
1758895350000|2025-09-26 14:02:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|45
1758895360000|2025-09-26 14:02:40|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|48
1758895370000|2025-09-26 14:02:50|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|57
1758895380000|2025-09-26 14:03:00|234.32|234.24|234.22|234.14|234.32|234.24|234.22|234.14|132
1758895390000|2025-09-26 14:03:10|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|175
1758895400000|2025-09-26 14:03:20|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.04|9
1758895410000|2025-09-26 14:03:30|234.12|234.04|234.07|233.99|234.12|234.09|234.02|233.94|224
1758895420000|2025-09-26 14:03:40|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|90
1758895430000|2025-09-26 14:03:50|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|50
1758895440000|2025-09-26 14:04:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|55
1758895450000|2025-09-26 14:04:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|1
1758895460000|2025-09-26 14:04:20|234.27||234.22||234.27||234.22||13
1758895470000|2025-09-26 14:04:30|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|7
1758895480000|2025-09-26 14:04:40|234.27|234.14|234.17|234.09|234.27|234.14|234.17|234.09|319
1758895490000|2025-09-26 14:04:50|234.22||234.17||234.22||234.17||0
1758895500000|2025-09-26 14:05:00|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|28
1758895510000|2025-09-26 14:05:10|234.12|234.09|234.17|234.04|234.17|234.09|234.12|234.04|25
1758895520000|2025-09-26 14:05:20|234.12||234.12||234.17||234.12||9
1758895530000|2025-09-26 14:05:30|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|34
1758895540000|2025-09-26 14:05:40|234.17||234.17||234.22||234.17||35
1758895550000|2025-09-26 14:05:50|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|18
1758895560000|2025-09-26 14:06:00|234.22||234.17||234.22||234.17||30
1758895570000|2025-09-26 14:06:10|234.12|234.04|234.02|233.94|234.12|234.09|234.02|233.94|34
1758895580000|2025-09-26 14:06:20|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|5
1758895590000|2025-09-26 14:06:30|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|37
1758895600000|2025-09-26 14:06:40|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.84|21
1758895610000|2025-09-26 14:06:50|233.97|233.89|233.97|233.84|233.97|233.89|233.92|233.84|34
1758895620000|2025-09-26 14:07:00|233.92|233.89|233.92|233.84|233.92|233.89|233.92|233.79|30
1758895630000|2025-09-26 14:07:10|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|34
1758895640000|2025-09-26 14:07:20|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1758895650000|2025-09-26 14:07:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|71
1758895660000|2025-09-26 14:07:40||233.69||233.74||233.74||233.69|53
1758895670000|2025-09-26 14:07:50|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|59
1758895680000|2025-09-26 14:08:00|233.77|233.69|233.77|233.69|233.82|233.74|233.77|233.69|120
1758895690000|2025-09-26 14:08:10|233.82|233.74|233.87|233.74|233.87|233.79|233.82|233.74|35
1758895700000|2025-09-26 14:08:20|233.82|233.79|233.87|233.74|233.87|233.79|233.82|233.74|0
1758895710000|2025-09-26 14:08:30|233.82||233.87||233.87||233.82||0
1758895720000|2025-09-26 14:08:40|233.92|233.79|233.87|233.79|233.92|233.84|233.87|233.79|13
1758895730000|2025-09-26 14:08:50|233.92|233.74|233.77|233.69|233.92|233.74|233.77|233.69|162
1758895740000|2025-09-26 14:09:00|233.82|233.74|233.77|233.69|233.82|233.74|233.72|233.64|59
1758895750000|2025-09-26 14:09:10|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|5
1758895760000|2025-09-26 14:09:20|233.77|233.69|233.82|233.69|233.82|233.69|233.77|233.69|18
1758895770000|2025-09-26 14:09:30|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.69|10
1758895780000|2025-09-26 14:09:40|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|11
1758895800000|2025-09-26 14:10:00|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|14
1758895810000|2025-09-26 14:10:10|233.82||233.87||233.87||233.82||0
1758895820000|2025-09-26 14:10:20|233.92|233.79|233.92|233.84|233.92|233.84|233.92|233.79|4
1758895840000|2025-09-26 14:10:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|6
1758895850000|2025-09-26 14:10:50|233.92||233.92||233.92||233.87||5
1758895860000|2025-09-26 14:11:00|233.87|233.84|233.87|233.79|233.87|233.84|233.87|233.79|5
1758895870000|2025-09-26 14:11:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|5
1758895880000|2025-09-26 14:11:20|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|9
1758895890000|2025-09-26 14:11:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|2
1758895900000|2025-09-26 14:11:40||233.69||233.69||233.74||233.69|4
1758895910000|2025-09-26 14:11:50|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.74|0
1758895920000|2025-09-26 14:12:00|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|7
1758895930000|2025-09-26 14:12:10|233.92||233.87||233.92||233.87||25
1758895940000|2025-09-26 14:12:20||233.74||233.74||233.74||233.74|4
1758895950000|2025-09-26 14:12:30|233.82|233.79|233.82|233.74|233.82|233.79|233.82|233.74|2
1758895960000|2025-09-26 14:12:40|||||||||1
1758895980000|2025-09-26 14:13:00|233.77|233.69|233.67|233.59|233.77|233.69|233.67|233.59|26
1758895990000|2025-09-26 14:13:10||233.54||233.59||233.59||233.54|0
1758896000000|2025-09-26 14:13:20|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.54|9
1758896010000|2025-09-26 14:13:30||233.49||233.54||233.54||233.49|9
1758896020000|2025-09-26 14:13:40|233.67||233.62||233.67||233.62||2
1758896030000|2025-09-26 14:13:50|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|0
1758896040000|2025-09-26 14:14:00|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.59|36
1758896050000|2025-09-26 14:14:10|233.72|233.64|233.72|233.64|233.72|233.64|233.67|233.64|11
1758896060000|2025-09-26 14:14:20|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|45
1758896070000|2025-09-26 14:14:30|233.77|233.69|233.77|233.69|233.77|233.74|233.77|233.69|32
1758896080000|2025-09-26 14:14:40|233.82||233.82||233.82||233.77||8
1758896090000|2025-09-26 14:14:50|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.74|0
1758896100000|2025-09-26 14:15:00|233.77|233.69|233.72|233.64|233.82|233.74|233.72|233.64|6
1758896120000|2025-09-26 14:15:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|29
1758896130000|2025-09-26 14:15:30|233.72|233.64|233.67|233.59|233.72|233.64|233.62|233.54|142
1758896140000|2025-09-26 14:15:40|233.72||233.67||233.72||233.67||28
1758896150000|2025-09-26 14:15:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|8
1758896160000|2025-09-26 14:16:00|233.72|233.64|233.72|233.59|233.72|233.64|233.72|233.59|16
1758896170000|2025-09-26 14:16:10||233.64||233.59||233.64||233.59|23
1758896180000|2025-09-26 14:16:20||233.64||233.64||233.64||233.64|0
1758896190000|2025-09-26 14:16:30|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|14
1758896210000|2025-09-26 14:16:50|||||||||100
1758896230000|2025-09-26 14:17:10|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|70
1758896250000|2025-09-26 14:17:30||233.59||233.64||233.64||233.59|40
1758896260000|2025-09-26 14:17:40|233.67|233.59|233.67|233.59|233.72|233.59|233.67|233.59|4
1758896270000|2025-09-26 14:17:50|233.72||233.67||233.72||233.67||23
1758896280000|2025-09-26 14:18:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|13
1758896290000|2025-09-26 14:18:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|62
1758896300000|2025-09-26 14:18:20|233.72|233.54|233.67|233.54|233.72|233.54|233.67|233.54|5
1758896310000|2025-09-26 14:18:30||233.59||233.59||233.59||233.59|1
1758896320000|2025-09-26 14:18:40|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|1
1758896330000|2025-09-26 14:18:50|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|5
1758896350000|2025-09-26 14:19:10|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|97
1758896360000|2025-09-26 14:19:20||233.49||233.49||233.49||233.49|42
1758896370000|2025-09-26 14:19:30|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.54|0
1758896380000|2025-09-26 14:19:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|89
1758896400000|2025-09-26 14:20:00||233.54||233.59||233.59||233.54|39
1758896410000|2025-09-26 14:20:10||233.54||233.54||233.54||233.54|55
1758896420000|2025-09-26 14:20:20||233.59||233.59||233.59||233.59|33
1758896430000|2025-09-26 14:20:30|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|15
1758896440000|2025-09-26 14:20:40|||||||||12
1758896450000|2025-09-26 14:20:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|232
1758896480000|2025-09-26 14:21:20|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|331
1758896490000|2025-09-26 14:21:30|233.82|233.64|233.72|233.64|233.82|233.64|233.72|233.64|96
1758896500000|2025-09-26 14:21:40|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|109
1758896510000|2025-09-26 14:21:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|52
1758896520000|2025-09-26 14:22:00|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|109
1758896540000|2025-09-26 14:22:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|172
1758896550000|2025-09-26 14:22:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|67
1758896560000|2025-09-26 14:22:40|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|14
1758896580000|2025-09-26 14:23:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|27
1758896590000|2025-09-26 14:23:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|72
1758896600000|2025-09-26 14:23:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|26
1758896610000|2025-09-26 14:23:30|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|379
1758896620000|2025-09-26 14:23:40|||||||||22
1758896630000|2025-09-26 14:23:50|234.12||234.12||234.12||234.12||9
1758896640000|2025-09-26 14:24:00||234.04||234.04||234.04||234.04|60
1758896650000|2025-09-26 14:24:10|234.07|233.99|234.12|234.04|234.17|234.09|234.07|233.99|185
1758896660000|2025-09-26 14:24:20|234.07|233.99|234.07|233.99|234.12|234.04|234.07|233.99|147
1758896700000|2025-09-26 14:25:00|234.12|234.04|233.92|233.79|234.12|234.04|233.92|233.79|257
1758896710000|2025-09-26 14:25:10|233.87||233.87||233.92||233.87||0
1758896720000|2025-09-26 14:25:20|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|6
1758896730000|2025-09-26 14:25:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|5
1758896740000|2025-09-26 14:25:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|3
1758896750000|2025-09-26 14:25:50|233.82||233.77||233.82||233.77||9
1758896760000|2025-09-26 14:26:00|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|125
1758896770000|2025-09-26 14:26:10|233.82||233.77||233.82||233.77||6
1758896780000|2025-09-26 14:26:20|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|16
1758896820000|2025-09-26 14:27:00|233.82||233.77||233.82||233.77||7
1758896830000|2025-09-26 14:27:10|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|31
1758896840000|2025-09-26 14:27:20|233.77||233.72||233.77||233.72||296
1758896850000|2025-09-26 14:27:30|233.77|233.59|233.67|233.59|233.77|233.59|233.67|233.59|213
1758896860000|2025-09-26 14:27:40|233.72||233.67||233.72||233.67||13
1758896870000|2025-09-26 14:27:50|233.72||233.72||233.72||233.67||8
1758896880000|2025-09-26 14:28:00||233.64||233.64||233.64||233.64|1
1758896890000|2025-09-26 14:28:10||233.59||233.64||233.64||233.59|5
1758896900000|2025-09-26 14:28:20|||||||||2
1758896910000|2025-09-26 14:28:30|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.69|1
1758896920000|2025-09-26 14:28:40|233.82|233.74|233.82|233.69|233.82|233.74|233.77|233.69|17
1758896930000|2025-09-26 14:28:50|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.74|0
1758896940000|2025-09-26 14:29:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|10
1758896950000|2025-09-26 14:29:10|233.82|233.74|233.82|233.69|233.82|233.74|233.77|233.69|15
1758896960000|2025-09-26 14:29:20|233.77||233.82||233.82||233.77||0
1758896970000|2025-09-26 14:29:30|233.77||233.77||233.77||233.77||51
1758896980000|2025-09-26 14:29:40|233.82||233.77||233.82||233.77||16
1758896990000|2025-09-26 14:29:50|233.82||233.77||233.82||233.77||0
1758897000000|2025-09-26 14:30:00|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|17
1758897010000|2025-09-26 14:30:10|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|5
1758897020000|2025-09-26 14:30:20|||||||||5
1758897030000|2025-09-26 14:30:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|16
1758897040000|2025-09-26 14:30:40||233.69||233.74||233.74||233.69|12
1758897050000|2025-09-26 14:30:50|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|5
1758897060000|2025-09-26 14:31:00|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|69
1758897070000|2025-09-26 14:31:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|18
1758897090000|2025-09-26 14:31:30|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|14
1758897100000|2025-09-26 14:31:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|10
1758897110000|2025-09-26 14:31:50|233.72|233.64|233.77|233.69|233.82|233.74|233.72|233.64|44
1758897120000|2025-09-26 14:32:00|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.74|0
1758897130000|2025-09-26 14:32:10||233.69||233.74||233.74||233.69|5
1758897140000|2025-09-26 14:32:20|||||||||1
1758897150000|2025-09-26 14:32:30||233.69||233.74||233.74||233.69|11
1758897160000|2025-09-26 14:32:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|2
1758897170000|2025-09-26 14:32:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|33
1758897180000|2025-09-26 14:33:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|1
1758897200000|2025-09-26 14:33:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|21
1758897210000|2025-09-26 14:33:30|233.97|233.89|233.97|233.84|233.97|233.89|233.92|233.84|13
1758897220000|2025-09-26 14:33:40||233.89||233.89||233.89||233.89|0
1758897230000|2025-09-26 14:33:50|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|20
1758897240000|2025-09-26 14:34:00|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|5
1758897250000|2025-09-26 14:34:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|27
1758897280000|2025-09-26 14:34:40|233.82|233.74|233.87|233.74|233.87|233.74|233.82|233.74|32
1758897290000|2025-09-26 14:34:50|233.82||233.82||233.82||233.82||0
1758897320000|2025-09-26 14:35:20|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|200
1758897340000|2025-09-26 14:35:40|233.77|233.69|233.72|233.64|233.82|233.69|233.72|233.64|5
1758897350000|2025-09-26 14:35:50|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.69|9
1758897360000|2025-09-26 14:36:00|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.74|89
1758897370000|2025-09-26 14:36:10|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|7
1758897380000|2025-09-26 14:36:20|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|39
1758897390000|2025-09-26 14:36:30|233.87|233.79|233.87|233.74|233.87|233.79|233.87|233.74|22
1758897400000|2025-09-26 14:36:40|233.82|233.69|233.82|233.74|233.82|233.74|233.82|233.69|4
1758897410000|2025-09-26 14:36:50|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|4
1758897430000|2025-09-26 14:37:10|233.82||233.82||233.87||233.82||0
1758897440000|2025-09-26 14:37:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|2
1758897460000|2025-09-26 14:37:40|233.82|233.74|233.82|233.69|233.82|233.74|233.82|233.69|4
1758897470000|2025-09-26 14:37:50||233.74||233.74||233.74||233.74|0
1758897480000|2025-09-26 14:38:00|233.77|233.69|233.72|233.59|233.77|233.69|233.72|233.59|13
1758897490000|2025-09-26 14:38:10|233.67|233.64|233.72|233.64|233.72|233.64|233.67|233.64|1
1758897510000|2025-09-26 14:38:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|7
1758897520000|2025-09-26 14:38:40|233.72|233.64|233.77|233.64|233.77|233.69|233.72|233.64|28
1758897530000|2025-09-26 14:38:50||233.69||233.69||233.69||233.69|0
1758897550000|2025-09-26 14:39:10|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|31
1758897580000|2025-09-26 14:39:40|233.77|233.69|233.82|233.69|233.82|233.69|233.77|233.69|8
1758897590000|2025-09-26 14:39:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|238
1758897600000|2025-09-26 14:40:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|50
1758897620000|2025-09-26 14:40:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|11
1758897650000|2025-09-26 14:40:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|3
1758897670000|2025-09-26 14:41:10|233.67|233.59|233.67|233.59|233.72|233.64|233.67|233.59|34
1758897700000|2025-09-26 14:41:40|233.72|233.64|233.72|233.64|233.77|233.69|233.72|233.64|909
1758897710000|2025-09-26 14:41:50|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|7
1758897720000|2025-09-26 14:42:00|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|2
1758897730000|2025-09-26 14:42:10|233.77|233.69|233.77|233.64|233.77|233.69|233.72|233.64|33
1758897740000|2025-09-26 14:42:20|233.67|233.69|233.72|233.64|233.72|233.69|233.67|233.59|75
1758897760000|2025-09-26 14:42:40|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|19
1758897770000|2025-09-26 14:42:50|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|4
1758897780000|2025-09-26 14:43:00|||||||||15
1758897790000|2025-09-26 14:43:10|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|5
1758897800000|2025-09-26 14:43:20||233.59||233.64||233.64||233.59|8
1758897840000|2025-09-26 14:44:00|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|4
1758897850000|2025-09-26 14:44:10|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|51
1758897870000|2025-09-26 14:44:30|||||||||1
1758897880000|2025-09-26 14:44:40|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|12
1758897890000|2025-09-26 14:44:50|233.67||233.62||233.67||233.62||19
1758897900000|2025-09-26 14:45:00|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|7
1758897910000|2025-09-26 14:45:10|233.62|233.59|233.62|233.54|233.62|233.59|233.62|233.54|1
1758897920000|2025-09-26 14:45:20|233.67||233.67||233.67||233.62||3
1758897930000|2025-09-26 14:45:30|233.62|233.59|233.62|233.54|233.62|233.59|233.62|233.54|1
1758897940000|2025-09-26 14:45:40|233.67||233.67||233.67||233.62||10
1758897950000|2025-09-26 14:45:50|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.59|0
1758897960000|2025-09-26 14:46:00|233.72||233.67||233.72||233.67||53
1758897980000|2025-09-26 14:46:20|233.72||233.67||233.72||233.67||8
1758897990000|2025-09-26 14:46:30|233.72||233.72||233.72||233.72||0
1758898000000|2025-09-26 14:46:40||233.64||233.64||233.64||233.64|3
1758898010000|2025-09-26 14:46:50|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|4
1758898020000|2025-09-26 14:47:00|233.87||233.87||233.87||233.82||25
1758898030000|2025-09-26 14:47:10|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.69|10
1758898040000|2025-09-26 14:47:20|233.77|233.74|233.82|233.69|233.82|233.74|233.77|233.69|2
1758898050000|2025-09-26 14:47:30|233.77||233.77||233.82||233.77||0
1758898070000|2025-09-26 14:47:50|233.82||233.82||233.82||233.77||0
1758898080000|2025-09-26 14:48:00|233.77||233.82||233.82||233.77||0
1758898090000|2025-09-26 14:48:10|233.77||233.77||233.82||233.77||0
1758898100000|2025-09-26 14:48:20||233.64||233.69||233.69||233.64|32
1758898110000|2025-09-26 14:48:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|1
1758898120000|2025-09-26 14:48:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|7
1758898130000|2025-09-26 14:48:50|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|15
1758898180000|2025-09-26 14:49:40|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|11
1758898190000|2025-09-26 14:49:50|233.82|233.74|233.87|233.74|233.87|233.74|233.82|233.74|77
1758898200000|2025-09-26 14:50:00||233.79||233.79||233.79||233.79|0
1758898210000|2025-09-26 14:50:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.79|62
1758898230000|2025-09-26 14:50:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|15
1758898240000|2025-09-26 14:50:40|233.92||233.92||233.92||233.92||6
1758898250000|2025-09-26 14:50:50|233.87||233.87||233.87||233.87||0
1758898260000|2025-09-26 14:51:00|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|5
1758898270000|2025-09-26 14:51:10|233.97||233.97||233.97||233.97||0
1758898280000|2025-09-26 14:51:20|233.92||233.97||233.97||233.92||0
1758898290000|2025-09-26 14:51:30||233.89||233.89||233.89||233.89|0
1758898310000|2025-09-26 14:51:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|10
1758898330000|2025-09-26 14:52:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|20
1758898340000|2025-09-26 14:52:20||233.84||233.84||233.89||233.84|8
1758898350000|2025-09-26 14:52:30|233.92||233.92||233.97||233.92||0
1758898360000|2025-09-26 14:52:40|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.79|7
1758898370000|2025-09-26 14:52:50||233.84||233.84||233.84||233.84|0
1758898380000|2025-09-26 14:53:00|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|10
1758898390000|2025-09-26 14:53:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|2
1758898400000|2025-09-26 14:53:20|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|4
1758898410000|2025-09-26 14:53:30|233.87|233.84|233.92|233.79|233.92|233.84|233.87|233.79|0
1758898430000|2025-09-26 14:53:50|233.87||233.87||233.87||233.87||0
1758898450000|2025-09-26 14:54:10|||||||||2
1758898460000|2025-09-26 14:54:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|30
1758898480000|2025-09-26 14:54:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|11
1758898490000|2025-09-26 14:54:50|233.92||233.92||233.92||233.92||1
1758898500000|2025-09-26 14:55:00|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.84|17
1758898520000|2025-09-26 14:55:20|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|4
1758898540000|2025-09-26 14:55:40|||||||||2
1758898550000|2025-09-26 14:55:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|26
1758898560000|2025-09-26 14:56:00|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|80
1758898580000|2025-09-26 14:56:20||233.79||233.79||233.79||233.79|7
1758898590000|2025-09-26 14:56:30||233.84||233.84||233.84||233.79|4
1758898600000|2025-09-26 14:56:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|5
1758898610000|2025-09-26 14:56:50|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|6
1758898620000|2025-09-26 14:57:00||233.84||233.89||233.89||233.84|3
1758898630000|2025-09-26 14:57:10|234.02||234.02||234.02||234.02||77
1758898640000|2025-09-26 14:57:20|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|4
1758898650000|2025-09-26 14:57:30|||||||||2
1758898660000|2025-09-26 14:57:40|234.02||234.02||234.02||234.02||12
1758898680000|2025-09-26 14:58:00||233.94||233.94||233.94||233.94|0
1758898720000|2025-09-26 14:58:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|17
1758898740000|2025-09-26 14:59:00|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|28
1758898760000|2025-09-26 14:59:20|||||||||32
1758898770000|2025-09-26 14:59:30|233.97|233.89|234.02|233.89|234.02|233.89|233.97|233.89|14
1758898780000|2025-09-26 14:59:40|233.97||233.97||234.02||233.97||3
1758898800000|2025-09-26 15:00:00|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|4
1758898820000|2025-09-26 15:00:20||233.89||233.89||233.89||233.89|10
1758898830000|2025-09-26 15:00:30||233.94||233.94||233.94||233.89|1
1758898840000|2025-09-26 15:00:40|||||||||51
1758898850000|2025-09-26 15:00:50|||||||||9
1758898880000|2025-09-26 15:01:20|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|31
1758898890000|2025-09-26 15:01:30|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.84|15
1758898900000|2025-09-26 15:01:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|11
1758898910000|2025-09-26 15:01:50||233.84||233.89||233.89||233.84|13
1758898920000|2025-09-26 15:02:00|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|23
1758898930000|2025-09-26 15:02:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|12
1758898950000|2025-09-26 15:02:30|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|20
1758898960000|2025-09-26 15:02:40|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|2
1758898970000|2025-09-26 15:02:50|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|2
1758899000000|2025-09-26 15:03:20|||||||||26
1758899010000|2025-09-26 15:03:30|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|21
1758899020000|2025-09-26 15:03:40|233.97||233.97||233.97||233.92||0
1758899030000|2025-09-26 15:03:50|233.92|233.89|233.92|233.84|233.97|233.89|233.92|233.84|40
1758899040000|2025-09-26 15:04:00|233.97||233.97||233.97||233.92||25
1758899050000|2025-09-26 15:04:10|233.92||233.92||233.92||233.92||9
1758899060000|2025-09-26 15:04:20|||||||||5
1758899070000|2025-09-26 15:04:30|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|2
1758899080000|2025-09-26 15:04:40|||||||||22
1758899100000|2025-09-26 15:05:00|233.92||233.92||233.92||233.87||64
1758899110000|2025-09-26 15:05:10|233.87|233.84|233.87|233.79|233.87|233.84|233.87|233.79|16
1758899120000|2025-09-26 15:05:20|233.82|233.74|233.87|233.74|233.87|233.74|233.82|233.74|30
1758899130000|2025-09-26 15:05:30|233.82||233.82||233.82||233.82||11
1758899140000|2025-09-26 15:05:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|13
1758899150000|2025-09-26 15:05:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|4
1758899160000|2025-09-26 15:06:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|47
1758899170000|2025-09-26 15:06:10|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|10
1758899180000|2025-09-26 15:06:20|||||||||10
1758899190000|2025-09-26 15:06:30|233.82|233.74|233.82|233.69|233.82|233.74|233.77|233.69|18
1758899200000|2025-09-26 15:06:40|233.77||233.77||233.77||233.77||7
1758899210000|2025-09-26 15:06:50|||||||||34
1758899230000|2025-09-26 15:07:10|233.82|233.64|233.77|233.69|233.82|233.69|233.77|233.64|36
1758899240000|2025-09-26 15:07:20|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|8
1758899250000|2025-09-26 15:07:30|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|75
1758899260000|2025-09-26 15:07:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|20
1758899270000|2025-09-26 15:07:50|233.72|233.64|233.77|233.64|233.77|233.64|233.72|233.64|24
1758899280000|2025-09-26 15:08:00|233.72|233.69|233.72|233.59|233.77|233.69|233.67|233.59|328
1758899290000|2025-09-26 15:08:10|233.67|233.64|233.72|233.64|233.72|233.64|233.67|233.64|20
1758899300000|2025-09-26 15:08:20|||||||||1
1758899310000|2025-09-26 15:08:30|||||||||23
1758899340000|2025-09-26 15:09:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|121
1758899350000|2025-09-26 15:09:10|||||||||4
1758899360000|2025-09-26 15:09:20|||||||||53
1758899370000|2025-09-26 15:09:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|181
1758899380000|2025-09-26 15:09:40|||||||||9
1758899390000|2025-09-26 15:09:50||233.69||233.74||233.74||233.69|22
1758899400000|2025-09-26 15:10:00|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|53
1758899410000|2025-09-26 15:10:10|||||||||4
1758899420000|2025-09-26 15:10:20||233.69||233.69||233.69||233.69|15
1758899430000|2025-09-26 15:10:30|233.87|233.74|233.82|233.74|233.87|233.74|233.82|233.74|12
1758899440000|2025-09-26 15:10:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|5
1758899450000|2025-09-26 15:10:50|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|22
1758899470000|2025-09-26 15:11:10|||||||||4
1758899480000|2025-09-26 15:11:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|49
1758899490000|2025-09-26 15:11:30|||||||||46
1758899500000|2025-09-26 15:11:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|46
1758899510000|2025-09-26 15:11:50|||||||||5
1758899520000|2025-09-26 15:12:00|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|26
1758899530000|2025-09-26 15:12:10|||||||||5
1758899550000|2025-09-26 15:12:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|83
1758899560000|2025-09-26 15:12:40|||||||||5
1758899570000|2025-09-26 15:12:50|||||||||40
1758899580000|2025-09-26 15:13:00|||||||||17
1758899590000|2025-09-26 15:13:10|||||||||24
1758899610000|2025-09-26 15:13:30|||||||||22
1758899630000|2025-09-26 15:13:50|233.92||233.87||233.92||233.87||20
1758899640000|2025-09-26 15:14:00|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.84|111
1758899650000|2025-09-26 15:14:10|||||||||6
1758899660000|2025-09-26 15:14:20|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|27
1758899680000|2025-09-26 15:14:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|34
1758899690000|2025-09-26 15:14:50|233.87||233.82||233.87||233.82||19
1758899700000|2025-09-26 15:15:00||233.69||233.69||233.69||233.69|20
1758899710000|2025-09-26 15:15:10|233.77|233.74|233.77|233.69|233.82|233.74|233.77|233.69|31
1758899720000|2025-09-26 15:15:20|233.82||233.82||233.82||233.82||11
1758899730000|2025-09-26 15:15:30|233.77|233.74|233.77|233.69|233.77|233.74|233.77|233.69|74
1758899740000|2025-09-26 15:15:40||233.64||233.69||233.69||233.64|86
1758899750000|2025-09-26 15:15:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|12
1758899760000|2025-09-26 15:16:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|92
1758899780000|2025-09-26 15:16:20|||||||||4
1758899790000|2025-09-26 15:16:30|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.74|38
1758899800000|2025-09-26 15:16:40|||||||||8
1758899820000|2025-09-26 15:17:00|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|41
1758899830000|2025-09-26 15:17:10|233.82|233.79|233.87|233.74|233.87|233.79|233.82|233.74|24
1758899840000|2025-09-26 15:17:20|233.82|233.69|233.77|233.69|233.87|233.69|233.77|233.69|43
1758899850000|2025-09-26 15:17:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|8
1758899860000|2025-09-26 15:17:40|||||||||173
1758899870000|2025-09-26 15:17:50|233.87||233.82||233.87||233.82||122
1758899880000|2025-09-26 15:18:00|233.87||233.87||233.87||233.87||136
1758899890000|2025-09-26 15:18:10||233.79||233.79||233.79||233.74|16
1758899900000|2025-09-26 15:18:20|||||||||809
1758899910000|2025-09-26 15:18:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|37
1758899920000|2025-09-26 15:18:40|||||||||8
1758899940000|2025-09-26 15:19:00|233.87||233.82||233.87||233.82||67
1758899950000|2025-09-26 15:19:10|||||||||21
1758899960000|2025-09-26 15:19:20|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|50
1758899970000|2025-09-26 15:19:30|||||||||10
1758899990000|2025-09-26 15:19:50|||||||||34
1758900000000|2025-09-26 15:20:00|||||||||2
1758900010000|2025-09-26 15:20:10|||||||||30
1758900020000|2025-09-26 15:20:20|||||||||42
1758900030000|2025-09-26 15:20:30|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|75
1758900040000|2025-09-26 15:20:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|205
1758900050000|2025-09-26 15:20:50|||||||||9
1758900060000|2025-09-26 15:21:00|234.02|233.84|233.92|233.84|234.02|233.84|233.92|233.84|124
1758900070000|2025-09-26 15:21:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|40
1758900080000|2025-09-26 15:21:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|14
1758900090000|2025-09-26 15:21:30|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|167
1758900100000|2025-09-26 15:21:40|233.92||233.87||233.92||233.87||47
1758900110000|2025-09-26 15:21:50|233.92||233.92||233.92||233.92||35
1758900120000|2025-09-26 15:22:00||233.84||233.84||233.84||233.84|0
1758900130000|2025-09-26 15:22:10|||||||||58
1758900140000|2025-09-26 15:22:20|||||||||36
1758900150000|2025-09-26 15:22:30|||||||||36
1758900160000|2025-09-26 15:22:40|||||||||7
1758900170000|2025-09-26 15:22:50|||||||||179
1758900180000|2025-09-26 15:23:00|233.97||233.92||233.97||233.92||183
1758900190000|2025-09-26 15:23:10|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|61
1758900200000|2025-09-26 15:23:20|||||||||39
1758900210000|2025-09-26 15:23:30|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|144
1758900220000|2025-09-26 15:23:40|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.79|394
1758900230000|2025-09-26 15:23:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|20
1758900240000|2025-09-26 15:24:00|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|182
1758900250000|2025-09-26 15:24:10|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|318
1758900260000|2025-09-26 15:24:20|||||||||39
1758900270000|2025-09-26 15:24:30|||||||||20
1758900280000|2025-09-26 15:24:40|||||||||9
1758900290000|2025-09-26 15:24:50|||||||||20
1758900300000|2025-09-26 15:25:00|||||||||367
1758900310000|2025-09-26 15:25:10|||||||||128
1758900340000|2025-09-26 15:25:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|765
1758900350000|2025-09-26 15:25:50|||||||||14
1758900360000|2025-09-26 15:26:00|||||||||36
1758900370000|2025-09-26 15:26:10|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|155
1758900380000|2025-09-26 15:26:20|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|131
1758900390000|2025-09-26 15:26:30|233.77|233.64|233.72|233.64|233.77|233.64|233.72|233.64|199
1758900400000|2025-09-26 15:26:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|334
1758900420000|2025-09-26 15:27:00|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|113
1758900430000|2025-09-26 15:27:10|233.67|233.59|233.62|233.54|233.72|233.64|233.57|233.49|626
1758900440000|2025-09-26 15:27:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|189
1758900450000|2025-09-26 15:27:30|||||||||68
1758900460000|2025-09-26 15:27:40|||||||||31
1758900470000|2025-09-26 15:27:50|||||||||27
1758900480000|2025-09-26 15:28:00|||||||||132
1758900490000|2025-09-26 15:28:10|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|120
1758900500000|2025-09-26 15:28:20|233.77|233.69|233.82|233.74|233.87|233.74|233.72|233.69|795
1758900510000|2025-09-26 15:28:30|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|146
1758900530000|2025-09-26 15:28:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|85
1758900540000|2025-09-26 15:29:00|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|407
1758900550000|2025-09-26 15:29:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|213
1758900560000|2025-09-26 15:29:20|||||||||13
1758900570000|2025-09-26 15:29:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|303
1758900580000|2025-09-26 15:29:40|||||||||37
1758900590000|2025-09-26 15:29:50|||||||||83
1758900600000|2025-09-26 15:30:00|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|702
1758900610000|2025-09-26 15:30:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|205
1758900620000|2025-09-26 15:30:20|234.02||233.97||234.02||233.97||75
1758900630000|2025-09-26 15:30:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|303
1758900640000|2025-09-26 15:30:40|233.87|233.79|233.87|233.79|233.92|233.84|233.87|233.79|671
1758900650000|2025-09-26 15:30:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|27
1758900660000|2025-09-26 15:31:00|233.87|233.79|233.92|233.84|233.92|233.84|233.82|233.74|511
1758900670000|2025-09-26 15:31:10|||||||||220
1758900680000|2025-09-26 15:31:20|233.87|233.79|233.87|233.79|233.87|233.84|233.87|233.79|225
1758900690000|2025-09-26 15:31:30|233.82|233.74|233.92|233.84|233.92|233.84|233.82|233.74|519
1758900700000|2025-09-26 15:31:40|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.74|202
1758900710000|2025-09-26 15:31:50|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|200
1758900720000|2025-09-26 15:32:00|||||||||214
1758900730000|2025-09-26 15:32:10|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.79|189
1758900740000|2025-09-26 15:32:20|||||||||9
1758900750000|2025-09-26 15:32:30|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|166
1758900760000|2025-09-26 15:32:40|||||||||303
1758900770000|2025-09-26 15:32:50|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|396
1758900780000|2025-09-26 15:33:00||233.74||233.79||233.79||233.74|62
1758900790000|2025-09-26 15:33:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|174
1758900800000|2025-09-26 15:33:20|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|224
1758900810000|2025-09-26 15:33:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|147
1758900820000|2025-09-26 15:33:40||233.74||233.79||233.79||233.74|166
1758900830000|2025-09-26 15:33:50|||||||||361
1758900840000|2025-09-26 15:34:00|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|181
1758900850000|2025-09-26 15:34:10|||||||||148
1758900860000|2025-09-26 15:34:20|233.97|233.89|233.87|233.79|233.97|233.89|233.87|233.79|301
1758900870000|2025-09-26 15:34:30|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|235
1758900880000|2025-09-26 15:34:40|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|369
1758900890000|2025-09-26 15:34:50|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|401
1758900900000|2025-09-26 15:35:00|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|144
1758900910000|2025-09-26 15:35:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|247
1758900920000|2025-09-26 15:35:20|||||||||15
1758900930000|2025-09-26 15:35:30|||||||||120
1758900950000|2025-09-26 15:35:50|||||||||18
1758900960000|2025-09-26 15:36:00|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|176
1758900970000|2025-09-26 15:36:10||233.89||233.94||233.94||233.89|26
1758900990000|2025-09-26 15:36:30|||||||||116
1758901020000|2025-09-26 15:37:00|||||||||60
1758901030000|2025-09-26 15:37:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|72
1758901040000|2025-09-26 15:37:20|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|47
1758901050000|2025-09-26 15:37:30|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|81
1758901060000|2025-09-26 15:37:40|234.02||233.97||234.02||233.97||34
1758901070000|2025-09-26 15:37:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|12
1758901080000|2025-09-26 15:38:00|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|246
1758901090000|2025-09-26 15:38:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|21
1758901100000|2025-09-26 15:38:20|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|21
1758901110000|2025-09-26 15:38:30|233.92||233.87||233.92||233.87||0
1758901120000|2025-09-26 15:38:40|233.92||233.87||233.92||233.87||0
1758901140000|2025-09-26 15:39:00|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|159
1758901150000|2025-09-26 15:39:10|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|102
1758901160000|2025-09-26 15:39:20|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|2
1758901170000|2025-09-26 15:39:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|82
1758901180000|2025-09-26 15:39:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|35
1758901190000|2025-09-26 15:39:50|||||||||220
1758901200000|2025-09-26 15:40:00|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|153
1758901210000|2025-09-26 15:40:10|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|92
1758901220000|2025-09-26 15:40:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|135
1758901240000|2025-09-26 15:40:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|16
1758901270000|2025-09-26 15:41:10|233.67|233.59|233.72|233.59|233.72|233.64|233.67|233.59|64
1758901280000|2025-09-26 15:41:20|233.67||233.67||233.67||233.67||1
1758901290000|2025-09-26 15:41:30|233.72||233.72||233.72||233.67||9
1758901300000|2025-09-26 15:41:40||233.64||233.64||233.64||233.64|0
1758901320000|2025-09-26 15:42:00|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|82
1758901330000|2025-09-26 15:42:10|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|35
1758901340000|2025-09-26 15:42:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|90
1758901370000|2025-09-26 15:42:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|49
1758901400000|2025-09-26 15:43:20|||||||||1
1758901410000|2025-09-26 15:43:30|||||||||25
1758901420000|2025-09-26 15:43:40|||||||||1
1758901440000|2025-09-26 15:44:00|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|182
1758901450000|2025-09-26 15:44:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|19
1758901460000|2025-09-26 15:44:20|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|142
1758901490000|2025-09-26 15:44:50|||||||||14
1758901500000|2025-09-26 15:45:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|44
1758901530000|2025-09-26 15:45:30|||||||||2
1758901550000|2025-09-26 15:45:50||233.44||233.49||233.49||233.44|247
1758901560000|2025-09-26 15:46:00||233.44||233.49||233.49||233.44|0
1758901580000|2025-09-26 15:46:20|||||||||7
1758901590000|2025-09-26 15:46:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|14
1758901600000|2025-09-26 15:46:40|||||||||17
1758901610000|2025-09-26 15:46:50|||||||||1
1758901620000|2025-09-26 15:47:00|||||||||259
1758901650000|2025-09-26 15:47:30|233.57|233.49|233.62|233.49|233.62|233.49|233.57|233.49|28
1758901660000|2025-09-26 15:47:40|233.57|233.54|233.62|233.49|233.62|233.54|233.57|233.49|28
1758901670000|2025-09-26 15:47:50||233.54||233.54||233.54||233.54|0
1758901690000|2025-09-26 15:48:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|153
1758901700000|2025-09-26 15:48:20|||||||||1
1758901710000|2025-09-26 15:48:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|64
1758901740000|2025-09-26 15:49:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|148
1758901770000|2025-09-26 15:49:30|||||||||232
1758901780000|2025-09-26 15:49:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|105
1758901800000|2025-09-26 15:50:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|16
1758901810000|2025-09-26 15:50:10|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|100
1758901820000|2025-09-26 15:50:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|11
1758901850000|2025-09-26 15:50:50|||||||||63
1758901890000|2025-09-26 15:51:30|||||||||3
1758901900000|2025-09-26 15:51:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|123
1758901910000|2025-09-26 15:51:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|32
1758901930000|2025-09-26 15:52:10|233.62||233.57||233.62||233.57||129
1758901950000|2025-09-26 15:52:30|233.62||233.62||233.62||233.57||203
1758901960000|2025-09-26 15:52:40|233.57||233.57||233.57||233.57||0
1758901990000|2025-09-26 15:53:10|||||||||3
1758902040000|2025-09-26 15:54:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|78
1758902050000|2025-09-26 15:54:10|233.47|233.39|233.52|233.39|233.52|233.44|233.47|233.39|143
1758902060000|2025-09-26 15:54:20|233.47||233.47||233.47||233.47||0
1758902070000|2025-09-26 15:54:30|233.52||233.52||233.52||233.47||6
1758902080000|2025-09-26 15:54:40||233.44||233.44||233.44||233.44|0
1758902090000|2025-09-26 15:54:50|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|18
1758902100000|2025-09-26 15:55:00|233.47||233.47||233.47||233.47||0
1758902140000|2025-09-26 15:55:40||233.34||233.34||233.34||233.34|121
1758902150000|2025-09-26 15:55:50|233.42|233.39|233.42|233.34|233.47|233.39|233.42|233.34|24
1758902200000|2025-09-26 15:56:40|||||||||725
1758902210000|2025-09-26 15:56:50|||||||||2
1758902230000|2025-09-26 15:57:10|||||||||3
1758902240000|2025-09-26 15:57:20|||||||||1
1758902260000|2025-09-26 15:57:40|||||||||2
1758902290000|2025-09-26 15:58:10|||||||||5
1758902310000|2025-09-26 15:58:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|60
1758902320000|2025-09-26 15:58:40|233.42|233.34|233.47|233.34|233.47|233.39|233.42|233.34|49
1758902330000|2025-09-26 15:58:50|233.42||233.42||233.42||233.42||0
1758902340000|2025-09-26 15:59:00|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|28
1758902370000|2025-09-26 15:59:30|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.29|20
1758902380000|2025-09-26 15:59:40||233.29||233.34||233.34||233.29|0
1758902390000|2025-09-26 15:59:50|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|10
1758902400000|2025-09-26 16:00:00|233.37|233.34|233.37|233.29|233.37|233.34|233.37|233.29|5
1758902410000|2025-09-26 16:00:10|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|41
1758902430000|2025-09-26 16:00:30|||||||||10
1758902440000|2025-09-26 16:00:40|233.37|233.29|233.37|233.24|233.37|233.29|233.37|233.24|79
1758902450000|2025-09-26 16:00:50|233.32||233.32||233.37||233.32||0
1758902460000|2025-09-26 16:01:00|233.37||233.32||233.37||233.32||5
1758902470000|2025-09-26 16:01:10|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.29|2
1758902480000|2025-09-26 16:01:20||233.24||233.24||233.24||233.24|2
1758902490000|2025-09-26 16:01:30|233.32||233.32||233.37||233.32||1
1758902500000|2025-09-26 16:01:40|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|6
1758902520000|2025-09-26 16:02:00|||||||||1
1758902560000|2025-09-26 16:02:40|||||||||112
1758902570000|2025-09-26 16:02:50||233.24||233.24||233.29||233.24|10
1758902590000|2025-09-26 16:03:10||233.29||233.24||233.29||233.24|1
1758902600000|2025-09-26 16:03:20|233.32|233.29|233.32|233.24|233.32|233.29|233.32|233.24|114
1758902620000|2025-09-26 16:03:40|||||||||1
1758902650000|2025-09-26 16:04:10|233.37|233.29|233.37|233.24|233.37|233.29|233.32|233.24|17
1758902660000|2025-09-26 16:04:20|233.32||233.32||233.37||233.32||1
1758902690000|2025-09-26 16:04:50|233.37||233.37||233.37||233.37||50
1758902700000|2025-09-26 16:05:00|233.42|233.29|233.42|233.29|233.42|233.29|233.42|233.29|158
1758902710000|2025-09-26 16:05:10|233.37||233.37||233.42||233.37||1
1758902720000|2025-09-26 16:05:20|233.42||233.37||233.42||233.37||1
1758902750000|2025-09-26 16:05:50|||||||||2
1758902760000|2025-09-26 16:06:00|||||||||9
1758902770000|2025-09-26 16:06:10|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.34|0
1758902810000|2025-09-26 16:06:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|35
1758902830000|2025-09-26 16:07:10|||||||||33
1758902840000|2025-09-26 16:07:20||233.24||233.24||233.24||233.24|1
1758902850000|2025-09-26 16:07:30|233.32|233.29|233.32|233.24|233.32|233.29|233.32|233.24|0
1758902860000|2025-09-26 16:07:40|233.37||233.32||233.37||233.32||0
1758902880000|2025-09-26 16:08:00|233.37||233.32||233.37||233.32||0
1758902910000|2025-09-26 16:08:30|233.37||233.32||233.37||233.32||1
1758902930000|2025-09-26 16:08:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|5
1758902950000|2025-09-26 16:09:10|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.24|2
1758902960000|2025-09-26 16:09:20||233.29||233.29||233.29||233.29|0
1758902990000|2025-09-26 16:09:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|15
1758903000000|2025-09-26 16:10:00|||||||||11
1758903030000|2025-09-26 16:10:30|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|59
1758903040000|2025-09-26 16:10:40|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|2
1758903060000|2025-09-26 16:11:00|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|3
1758903080000|2025-09-26 16:11:20|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|66
1758903090000|2025-09-26 16:11:30|233.27|233.19|233.27|233.19|233.32|233.24|233.27|233.19|3
1758903100000|2025-09-26 16:11:40|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|3
1758903110000|2025-09-26 16:11:50|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|20
1758903120000|2025-09-26 16:12:00|||||||||29
1758903130000|2025-09-26 16:12:10|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|2
1758903230000|2025-09-26 16:13:50|233.37|233.29|233.37|233.24|233.37|233.29|233.37|233.24|8
1758903240000|2025-09-26 16:14:00||233.29||233.29||233.29||233.29|0
1758903260000|2025-09-26 16:14:20|||||||||52
1758903310000|2025-09-26 16:15:10|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.29|9
1758903330000|2025-09-26 16:15:30|||||||||1
1758903350000|2025-09-26 16:15:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|7
1758903360000|2025-09-26 16:16:00|233.42||233.37||233.42||233.37||4
1758903400000|2025-09-26 16:16:40|||||||||22
1758903420000|2025-09-26 16:17:00|||||||||1
1758903430000|2025-09-26 16:17:10|233.32|233.24|233.37|233.24|233.37|233.29|233.32|233.24|68
1758903440000|2025-09-26 16:17:20||233.29||233.29||233.29||233.29|0
1758903450000|2025-09-26 16:17:30|233.42||233.37||233.42||233.37||3
1758903460000|2025-09-26 16:17:40|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|2
1758903500000|2025-09-26 16:18:20|||||||||1
1758903540000|2025-09-26 16:19:00|||||||||1
1758903550000|2025-09-26 16:19:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|8
1758903590000|2025-09-26 16:19:50|||||||||1
1758903600000|2025-09-26 16:20:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|10
1758903630000|2025-09-26 16:20:30|||||||||1
1758903640000|2025-09-26 16:20:40|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|52
1758903650000|2025-09-26 16:20:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|102
1758903660000|2025-09-26 16:21:00|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|32
1758903670000|2025-09-26 16:21:10|233.62||233.62||233.62||233.62||0
1758903740000|2025-09-26 16:22:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|2
1758903760000|2025-09-26 16:22:40|233.62||233.57||233.62||233.57||1
1758903770000|2025-09-26 16:22:50|233.62||233.57||233.62||233.57||2
1758903780000|2025-09-26 16:23:00|||||||||1
1758903800000|2025-09-26 16:23:20|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|2
1758903820000|2025-09-26 16:23:40|233.57|233.49|233.57|233.49|233.57|233.54|233.57|233.49|7
1758903850000|2025-09-26 16:24:10|233.62||233.62||233.62||233.62||8
1758903860000|2025-09-26 16:24:20||233.54||233.54||233.54||233.54|0
1758903870000|2025-09-26 16:24:30|||||||||1
1758903880000|2025-09-26 16:24:40|233.67||233.67||233.67||233.67||4
1758903890000|2025-09-26 16:24:50||233.59||233.59||233.59||233.59|0
1758903910000|2025-09-26 16:25:10|233.72|233.64|233.72|233.59|233.72|233.64|233.72|233.59|2
1758903920000|2025-09-26 16:25:20|233.67|233.64|233.67|233.59|233.67|233.64|233.67|233.59|0
1758903930000|2025-09-26 16:25:30|233.72||233.67||233.72||233.67||2
1758903970000|2025-09-26 16:26:10||233.54||233.59||233.59||233.54|0
1758903980000|2025-09-26 16:26:20||233.54||233.54||233.54||233.54|0
1758903990000|2025-09-26 16:26:30||233.59||233.59||233.59||233.59|0
1758904050000|2025-09-26 16:27:30||233.54||233.59||233.59||233.54|34
1758904090000|2025-09-26 16:28:10|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|8
1758904100000|2025-09-26 16:28:20||233.59||233.59||233.59||233.59|0
1758904120000|2025-09-26 16:28:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|6
1758904130000|2025-09-26 16:28:50|||||||||1
1758904140000|2025-09-26 16:29:00|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|13
1758904150000|2025-09-26 16:29:10|||||||||1
1758904170000|2025-09-26 16:29:30|||||||||7
1758904180000|2025-09-26 16:29:40|233.72||233.72||233.72||233.72||2
1758904190000|2025-09-26 16:29:50|233.67||233.67||233.67||233.67||1
1758904220000|2025-09-26 16:30:20|||||||||1
1758904230000|2025-09-26 16:30:30|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|3
1758904280000|2025-09-26 16:31:20|233.72||233.67||233.72||233.67||6
1758904300000|2025-09-26 16:31:40|||||||||1
1758904310000|2025-09-26 16:31:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|6
1758904340000|2025-09-26 16:32:20|233.67||233.67||233.67||233.67||1
1758904350000|2025-09-26 16:32:30||233.59||233.59||233.59||233.59|0
1758904370000|2025-09-26 16:32:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|6
1758904380000|2025-09-26 16:33:00|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|69
1758904400000|2025-09-26 16:33:20|233.57|233.49|233.57|233.49|233.62|233.54|233.57|233.49|135
1758904410000|2025-09-26 16:33:30|233.62||233.62||233.62||233.62||3
1758904420000|2025-09-26 16:33:40||233.54||233.49||233.54||233.49|0
1758904430000|2025-09-26 16:33:50||233.54||233.49||233.54||233.49|0
1758904440000|2025-09-26 16:34:00||233.54||233.54||233.54||233.54|0
1758904450000|2025-09-26 16:34:10||233.49||233.54||233.54||233.49|0
1758904500000|2025-09-26 16:35:00|||||||||1
1758904510000|2025-09-26 16:35:10||233.49||233.49||233.54||233.49|2
1758904520000|2025-09-26 16:35:20|233.57|233.54|233.62|233.49|233.62|233.54|233.57|233.49|1
1758904530000|2025-09-26 16:35:30||233.54||233.54||233.54||233.49|0
1758904540000|2025-09-26 16:35:40||233.49||233.54||233.54||233.49|0
1758904550000|2025-09-26 16:35:50||233.49||233.49||233.49||233.49|0
1758904560000|2025-09-26 16:36:00||233.54||233.54||233.54||233.49|0
1758904630000|2025-09-26 16:37:10|233.67||233.67||233.67||233.67||4
1758904650000|2025-09-26 16:37:30||233.59||233.59||233.59||233.59|0
1758904660000|2025-09-26 16:37:40||233.54||233.54||233.54||233.54|0
1758904670000|2025-09-26 16:37:50||233.59||233.54||233.59||233.54|0
1758904680000|2025-09-26 16:38:00||233.59||233.54||233.59||233.54|0
1758904690000|2025-09-26 16:38:10||233.59||233.59||233.59||233.59|0
1758904720000|2025-09-26 16:38:40|||||||||7
1758904730000|2025-09-26 16:38:50||233.54||233.54||233.59||233.54|0
1758904750000|2025-09-26 16:39:10|233.62||233.62||233.62||233.62||3
1758904810000|2025-09-26 16:40:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|1
1758904830000|2025-09-26 16:40:30|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|13
1758904880000|2025-09-26 16:41:20|||||||||3
1758904900000|2025-09-26 16:41:40|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|1
1758904910000|2025-09-26 16:41:50||233.59||233.54||233.59||233.54|0
1758904930000|2025-09-26 16:42:10|233.62|233.59|233.62|233.54|233.62|233.59|233.62|233.54|3
1758904940000|2025-09-26 16:42:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|2
1758904970000|2025-09-26 16:42:50|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|5
1758904980000|2025-09-26 16:43:00|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|1
1758904990000|2025-09-26 16:43:10||233.59||233.54||233.59||233.54|0
1758905000000|2025-09-26 16:43:20||233.59||233.59||233.59||233.59|0
1758905010000|2025-09-26 16:43:30||233.54||233.54||233.54||233.54|0
1758905020000|2025-09-26 16:43:40|233.62||233.62||233.62||233.62||0
1758905040000|2025-09-26 16:44:00|233.67||233.67||233.67||233.67||1
1758905050000|2025-09-26 16:44:10||233.59||233.59||233.59||233.59|0
1758905120000|2025-09-26 16:45:20|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|14
1758905130000|2025-09-26 16:45:30|||||||||1
1758905140000|2025-09-26 16:45:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|0
1758905180000|2025-09-26 16:46:20|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|1
1758905190000|2025-09-26 16:46:30|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|4
1758905200000|2025-09-26 16:46:40|233.62||233.62||233.62||233.62||0
1758905210000|2025-09-26 16:46:50|233.67||233.62||233.67||233.62||1
1758905290000|2025-09-26 16:48:10||233.49||233.49||233.54||233.49|0
1758905300000|2025-09-26 16:48:20|233.57||233.57||233.57||233.57||0
1758905310000|2025-09-26 16:48:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|11
1758905320000|2025-09-26 16:48:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|1
1758905410000|2025-09-26 16:50:10|||||||||1
1758905430000|2025-09-26 16:50:30|||||||||1
1758905490000|2025-09-26 16:51:30||233.54||233.54||233.54||233.54|13
1758905500000|2025-09-26 16:51:40|233.62||233.67||233.67||233.62||2
1758905510000|2025-09-26 16:51:50||233.59||233.54||233.59||233.54|4
1758905520000|2025-09-26 16:52:00|233.72|233.59|233.72|233.59|233.72|233.64|233.72|233.59|4
1758905530000|2025-09-26 16:52:10||233.64||233.64||233.64||233.59|6
1758905610000|2025-09-26 16:53:30|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|7
1758905620000|2025-09-26 16:53:40|233.72||233.67||233.72||233.67||1
1758905640000|2025-09-26 16:54:00|233.72|233.64|233.72|233.59|233.72|233.64|233.72|233.59|9
1758905650000|2025-09-26 16:54:10|233.67||233.67||233.67||233.67||0
1758905660000|2025-09-26 16:54:20|||||||||1
1758905730000|2025-09-26 16:55:30|||||||||10
1758905780000|2025-09-26 16:56:20|||||||||1
1758905820000|2025-09-26 16:57:00|||||||||1
1758905840000|2025-09-26 16:57:20|233.72|233.64|233.72|233.59|233.72|233.64|233.72|233.59|8
1758905850000|2025-09-26 16:57:30||233.64||233.64||233.64||233.64|0
1758905870000|2025-09-26 16:57:50|233.77||233.77||233.77||233.77||12
1758905880000|2025-09-26 16:58:00|||||||||2
1758905920000|2025-09-26 16:58:40|233.72||233.72||233.72||233.72||0
1758905940000|2025-09-26 16:59:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|1
1758906030000|2025-09-26 17:00:30|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|9
1758906060000|2025-09-26 17:01:00|233.77||233.77||233.77||233.77||1
1758906070000|2025-09-26 17:01:10|233.72||233.72||233.72||233.72||0
1758906090000|2025-09-26 17:01:30|233.77||233.72||233.77||233.72||1
1758906140000|2025-09-26 17:02:20|233.77||233.77||233.77||233.77||1
1758906180000|2025-09-26 17:03:00|233.72||233.72||233.72||233.72||0
1758906190000|2025-09-26 17:03:10|233.77||233.77||233.77||233.77||1
1758906200000|2025-09-26 17:03:20|233.72||233.72||233.72||233.72||1
1758906250000|2025-09-26 17:04:10|||||||||1
1758906290000|2025-09-26 17:04:50|233.67|233.59|233.67|233.59|233.67|233.64|233.67|233.59|48
1758906310000|2025-09-26 17:05:10|233.72||233.72||233.72||233.72||1
1758906320000|2025-09-26 17:05:20|233.67||233.67||233.67||233.67||2
1758906380000|2025-09-26 17:06:20|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|21
1758906390000|2025-09-26 17:06:30|||||||||1
1758906400000|2025-09-26 17:06:40|233.72||233.67||233.72||233.67||0
1758906450000|2025-09-26 17:07:30||233.54||233.59||233.59||233.54|0
1758906460000|2025-09-26 17:07:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|40
1758906470000|2025-09-26 17:07:50|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|6
1758906540000|2025-09-26 17:09:00|233.67||233.62||233.67||233.62||1
1758906560000|2025-09-26 17:09:20|||||||||1
1758906590000|2025-09-26 17:09:50|233.67||233.62||233.67||233.62||1
1758906600000|2025-09-26 17:10:00|||||||||6
1758906610000|2025-09-26 17:10:10|||||||||1
1758906620000|2025-09-26 17:10:20|233.67||233.62||233.67||233.62||5
1758906630000|2025-09-26 17:10:30|233.67||233.62||233.67||233.62||5
1758906640000|2025-09-26 17:10:40|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|9
1758906670000|2025-09-26 17:11:10|||||||||109
1758906690000|2025-09-26 17:11:30|||||||||11
1758906700000|2025-09-26 17:11:40|||||||||8
1758906720000|2025-09-26 17:12:00|233.67||233.67||233.67||233.67||1
1758906820000|2025-09-26 17:13:40|233.62||233.62||233.62||233.62||0
1758906920000|2025-09-26 17:15:20||233.49||233.49||233.49||233.49|2
1758906930000|2025-09-26 17:15:30|233.57||233.57||233.57||233.57||0
1758906940000|2025-09-26 17:15:40|233.62||233.62||233.62||233.62||1
1758906970000|2025-09-26 17:16:10|233.57||233.62||233.62||233.57||2
1758907090000|2025-09-26 17:18:10|233.57||233.57||233.57||233.57||0
1758907140000|2025-09-26 17:19:00|||||||||1
1758907210000|2025-09-26 17:20:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|50
1758907260000|2025-09-26 17:21:00|||||||||2
1758907270000|2025-09-26 17:21:10|||||||||3
1758907320000|2025-09-26 17:22:00|||||||||2
1758907330000|2025-09-26 17:22:10|233.57||233.57||233.57||233.57||0
1758907340000|2025-09-26 17:22:20|233.52||233.57||233.57||233.52||0
1758907350000|2025-09-26 17:22:30|233.62|233.49|233.62|233.49|233.62|233.49|233.57|233.49|19
1758907360000|2025-09-26 17:22:40|233.57||233.57||233.62||233.57||0
1758907380000|2025-09-26 17:23:00|233.62||233.62||233.62||233.57||0
1758907400000|2025-09-26 17:23:20|233.57||233.62||233.62||233.57||0
1758907410000|2025-09-26 17:23:30|233.57||233.57||233.57||233.57||0
1758907420000|2025-09-26 17:23:40|233.62||233.62||233.62||233.57||0
1758907430000|2025-09-26 17:23:50|233.57||233.57||233.57||233.57||0
1758907490000|2025-09-26 17:24:50|233.62||233.62||233.62||233.62||1
1758907500000|2025-09-26 17:25:00||233.54||233.54||233.54||233.54|0
1758907510000|2025-09-26 17:25:10|||||||||20
1758907520000|2025-09-26 17:25:20||233.49||233.49||233.49||233.49|0
1758907550000|2025-09-26 17:25:50|233.57||233.57||233.57||233.57||0
1758907600000|2025-09-26 17:26:40|233.62||233.62||233.62||233.62||1
1758907620000|2025-09-26 17:27:00|233.57||233.57||233.62||233.57||0
1758907680000|2025-09-26 17:28:00|||||||||4
1758907850000|2025-09-26 17:30:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|15
1758907860000|2025-09-26 17:31:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|1
1758907870000|2025-09-26 17:31:10|||||||||16
1758907890000|2025-09-26 17:31:30|||||||||13
1758907950000|2025-09-26 17:32:30||233.44||233.49||233.49||233.44|15
1758907970000|2025-09-26 17:32:50|233.62||233.57||233.62||233.57||0
1758908000000|2025-09-26 17:33:20|233.62||233.62||233.62||233.62||0
1758908020000|2025-09-26 17:33:40|233.57||233.62||233.62||233.57||0
1758908040000|2025-09-26 17:34:00|233.57||233.57||233.57||233.57||0
1758908050000|2025-09-26 17:34:10|233.62||233.62||233.62||233.62||0
1758908060000|2025-09-26 17:34:20|233.57||233.62||233.62||233.57||0
1758908080000|2025-09-26 17:34:40|233.57||233.57||233.57||233.57||0
1758908120000|2025-09-26 17:35:20|233.62||233.62||233.62||233.62||0
1758908130000|2025-09-26 17:35:30|233.57||233.57||233.57||233.57||0
1758908140000|2025-09-26 17:35:40||233.44||233.49||233.49||233.44|0
1758908150000|2025-09-26 17:35:50||233.44||233.49||233.49||233.44|3
1758908160000|2025-09-26 17:36:00|||||||||1
1758908170000|2025-09-26 17:36:10||233.44||233.44||233.49||233.44|0
1758908180000|2025-09-26 17:36:20||233.49||233.49||233.49||233.44|0
1758908190000|2025-09-26 17:36:30||233.44||233.44||233.44||233.44|0
1758908200000|2025-09-26 17:36:40||233.49||233.49||233.49||233.44|0
1758908210000|2025-09-26 17:36:50||233.44||233.44||233.49||233.44|0
1758908220000|2025-09-26 17:37:00||233.49||233.49||233.49||233.49|0
1758908230000|2025-09-26 17:37:10|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|11
1758908240000|2025-09-26 17:37:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|77
1758908260000|2025-09-26 17:37:40|||||||||64
1758908310000|2025-09-26 17:38:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|80
1758908350000|2025-09-26 17:39:10|233.67||233.67||233.67||233.67||10
1758908360000|2025-09-26 17:39:20|233.62||233.67||233.67||233.62||1
1758908380000|2025-09-26 17:39:40|233.62||233.67||233.67||233.62||2
1758908390000|2025-09-26 17:39:50||233.59||233.59||233.59||233.59|0
1758908410000|2025-09-26 17:40:10|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|7
1758908450000|2025-09-26 17:40:50||233.59||233.59||233.59||233.59|0
1758908460000|2025-09-26 17:41:00|233.67||233.67||233.67||233.67||0
1758908490000|2025-09-26 17:41:30|233.72||233.72||233.72||233.72||6
1758908500000|2025-09-26 17:41:40|233.77|233.64|233.77|233.64|233.77|233.64|233.77|233.64|0
1758908510000|2025-09-26 17:41:50|233.72||233.77||233.77||233.72||0
1758908540000|2025-09-26 17:42:20|233.72||233.72||233.72||233.72||0
1758908590000|2025-09-26 17:43:10|233.77|233.69|233.77|233.64|233.77|233.69|233.77|233.64|20
1758908600000|2025-09-26 17:43:20|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.69|0
1758908610000|2025-09-26 17:43:30||233.74||233.74||233.74||233.74|212
1758908620000|2025-09-26 17:43:40|||||||||1
1758908640000|2025-09-26 17:44:00|||||||||3
1758908650000|2025-09-26 17:44:10|||||||||1
1758908670000|2025-09-26 17:44:30|||||||||1
1758908720000|2025-09-26 17:45:20||233.69||233.69||233.69||233.69|11
1758908760000|2025-09-26 17:46:00|233.77||233.82||233.82||233.77||7
1758908790000|2025-09-26 17:46:30|233.77||233.82||233.82||233.77||0
1758908800000|2025-09-26 17:46:40|233.77||233.82||233.82||233.77||0
1758908810000|2025-09-26 17:46:50|233.77||233.77||233.82||233.77||0
1758908820000|2025-09-26 17:47:00|233.82||233.82||233.82||233.82||0
1758908840000|2025-09-26 17:47:20|233.77||233.77||233.77||233.77||0
1758908850000|2025-09-26 17:47:30|233.82||233.82||233.82||233.82||0
1758908880000|2025-09-26 17:48:00|233.77||233.82||233.82||233.77||12
1758908940000|2025-09-26 17:49:00|||||||||1
1758908970000|2025-09-26 17:49:30|233.77||233.77||233.77||233.77||0
1758909020000|2025-09-26 17:50:20|233.82||233.82||233.82||233.82||4
1758909030000|2025-09-26 17:50:30|233.77||233.77||233.77||233.77||78
1758909070000|2025-09-26 17:51:10|||||||||62
1758909130000|2025-09-26 17:52:10|233.82||233.82||233.82||233.77||52
1758909140000|2025-09-26 17:52:20|233.77||233.77||233.77||233.77||0
1758909160000|2025-09-26 17:52:40|||||||||1
1758909180000|2025-09-26 17:53:00|||||||||2
1758909230000|2025-09-26 17:53:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|79
1758909250000|2025-09-26 17:54:10|233.77|233.69|233.77|233.64|233.77|233.69|233.77|233.64|4
1758909260000|2025-09-26 17:54:20|233.72||233.77||233.77||233.72||1
1758909270000|2025-09-26 17:54:30|233.72||233.77||233.77||233.72||0
1758909280000|2025-09-26 17:54:40|233.72||233.77||233.77||233.72||0
1758909300000|2025-09-26 17:55:00||233.69||233.64||233.69||233.64|0
1758909310000|2025-09-26 17:55:10||233.69||233.69||233.69||233.69|0
1758909340000|2025-09-26 17:55:40|233.72|233.64|233.72|233.59|233.77|233.64|233.72|233.59|5
1758909380000|2025-09-26 17:56:20||233.64||233.64||233.64||233.64|0
1758909430000|2025-09-26 17:57:10|233.77||233.77||233.77||233.77||1
1758909450000|2025-09-26 17:57:30|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.69|200
1758909480000|2025-09-26 17:58:00|||||||||3
1758909530000|2025-09-26 17:58:50|233.82||233.82||233.82||233.77||6
1758909540000|2025-09-26 17:59:00|233.77||233.77||233.82||233.77||0
1758909550000|2025-09-26 17:59:10|233.82||233.82||233.82||233.77||1
1758909560000|2025-09-26 17:59:20||233.74||233.74||233.74||233.74|0
1758909600000|2025-09-26 18:00:00|||||||||2
1758909610000|2025-09-26 18:00:10|||||||||1
1758909690000|2025-09-26 18:01:30|||||||||21
1758909700000|2025-09-26 18:01:40||233.69||233.69||233.69||233.69|0
1758909720000|2025-09-26 18:02:00|233.77||233.77||233.77||233.77||0
1758909750000|2025-09-26 18:02:30||233.64||233.64||233.64||233.64|3
1758909780000|2025-09-26 18:03:00||233.69||233.69||233.69||233.69|0
1758909860000|2025-09-26 18:04:20||233.64||233.64||233.64||233.64|0
1758909880000|2025-09-26 18:04:40|233.72||233.77||233.77||233.72||5
1758909910000|2025-09-26 18:05:10|233.72||233.77||233.77||233.72||0
1758909920000|2025-09-26 18:05:20|233.72||233.72||233.72||233.72||0
1758909950000|2025-09-26 18:05:50||233.59||233.59||233.59||233.59|0
1758909980000|2025-09-26 18:06:20||233.64||233.64||233.64||233.64|0
1758910030000|2025-09-26 18:07:10|233.77||233.77||233.77||233.77||15
1758910090000|2025-09-26 18:08:10|233.72||233.77||233.77||233.72||0
1758910190000|2025-09-26 18:09:50|233.72||233.72||233.72||233.72||1
1758910280000|2025-09-26 18:11:20|233.77||233.77||233.77||233.77||3
1758910340000|2025-09-26 18:12:20|233.82|233.69|233.77|233.64|233.82|233.69|233.77|233.64|0
1758910370000|2025-09-26 18:12:50||233.69||233.69||233.69||233.69|0
1758910420000|2025-09-26 18:13:40||233.64||233.64||233.64||233.64|0
1758910450000|2025-09-26 18:14:10||233.69||233.69||233.69||233.69|0
1758910490000|2025-09-26 18:14:50|233.82||233.82||233.82||233.77||0
1758910530000|2025-09-26 18:15:30||233.74||233.74||233.74||233.74|0
1758910540000|2025-09-26 18:15:40|233.87||233.87||233.87||233.87||4
1758910590000|2025-09-26 18:16:30|233.82||233.87||233.87||233.82||0
1758910630000|2025-09-26 18:17:10||233.79||233.79||233.79||233.79|0
1758910720000|2025-09-26 18:18:40|233.92||233.87||233.92||233.87||0
1758910790000|2025-09-26 18:19:50||233.74||233.74||233.74||233.74|3
1758910830000|2025-09-26 18:20:30|233.82||233.87||233.87||233.82||0
1758910850000|2025-09-26 18:20:50|233.82||233.82||233.82||233.82||0
1758910860000|2025-09-26 18:21:00|233.87||233.87||233.87||233.87||0
1758910890000|2025-09-26 18:21:30||233.79||233.79||233.79||233.79|0
1758910950000|2025-09-26 18:22:30||233.74||233.74||233.74||233.74|0
1758911050000|2025-09-26 18:24:10|233.92|233.79|233.92|233.79|233.92|233.79|233.92|233.79|0
1758911060000|2025-09-26 18:24:20|233.87||233.87||233.87||233.87||0
1758911110000|2025-09-26 18:25:10|233.92||233.92||233.92||233.87||2
1758911170000|2025-09-26 18:26:10||233.84||233.84||233.84||233.84|0
1758911190000|2025-09-26 18:26:30||233.79||233.79||233.79||233.79|0
1758911230000|2025-09-26 18:27:10|233.87||233.92||233.92||233.87||0
1758911240000|2025-09-26 18:27:20|233.87||233.87||233.92||233.87||0
1758911250000|2025-09-26 18:27:30|233.92||233.87||233.92||233.87||0
1758911310000|2025-09-26 18:28:30|233.92||233.92||233.92||233.92||0
1758911320000|2025-09-26 18:28:40|233.87||233.87||233.87||233.87||0
1758911340000|2025-09-26 18:29:00|233.92||233.92||233.92||233.92||1
1758911380000|2025-09-26 18:29:40|233.87||233.87||233.92||233.87||0
1758911390000|2025-09-26 18:29:50|233.92||233.87||233.92||233.87||0
1758911400000|2025-09-26 18:30:00|233.92||233.92||233.92||233.92||0
1758911430000|2025-09-26 18:30:30|233.87|233.84|233.87|233.79|233.87|233.84|233.87|233.79|2
1758911440000|2025-09-26 18:30:40|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|7
1758911460000|2025-09-26 18:31:00||233.79||233.79||233.79||233.79|0
1758911670000|2025-09-26 18:34:30|233.87||233.92||233.92||233.87||0
1758911710000|2025-09-26 18:35:10||233.84||233.84||233.84||233.84|0
1758911950000|2025-09-26 18:39:10|233.97||233.97||233.97||233.97||16
1758911960000|2025-09-26 18:39:20|||||||||3
1758911970000|2025-09-26 18:39:30|233.92||233.97||233.97||233.92||0
1758912010000|2025-09-26 18:40:10|||||||||1
1758912040000|2025-09-26 18:40:40|233.92||233.92||233.97||233.92||0
1758912090000|2025-09-26 18:41:30|||||||||1
1758912100000|2025-09-26 18:41:40|233.97||233.97||233.97||233.97||2
1758912120000|2025-09-26 18:42:00|233.92||233.92||233.92||233.92||0
1758912160000|2025-09-26 18:42:40|||||||||1
1758912250000|2025-09-26 18:44:10|||||||||1
1758912270000|2025-09-26 18:44:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|7
1758912290000|2025-09-26 18:44:50|233.92||233.92||233.92||233.92||6
1758912310000|2025-09-26 18:45:10|233.87|233.74|233.82|233.74|233.87|233.74|233.82|233.74|5
1758912320000|2025-09-26 18:45:20|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.79|8
1758912360000|2025-09-26 18:46:00|233.87||233.87||233.92||233.87||0
1758912370000|2025-09-26 18:46:10|233.92||233.92||233.92||233.87||0
1758912380000|2025-09-26 18:46:20|233.87||233.87||233.92||233.87||0
1758912390000|2025-09-26 18:46:30||233.74||233.74||233.74||233.74|2
1758912400000|2025-09-26 18:46:40||233.79||233.79||233.79||233.79|0
1758912410000|2025-09-26 18:46:50|233.92||233.92||233.92||233.92||0
1758912420000|2025-09-26 18:47:00|233.87||233.92||233.92||233.87||0
1758912430000|2025-09-26 18:47:10||233.84||233.84||233.84||233.84|0
1758912480000|2025-09-26 18:48:00|||||||||1
1758912500000|2025-09-26 18:48:20|233.97||233.97||233.97||233.97||1
1758912560000|2025-09-26 18:49:20|||||||||1
1758912630000|2025-09-26 18:50:30|||||||||1
1758912640000|2025-09-26 18:50:40|233.92||233.92||233.92||233.92||0
1758912650000|2025-09-26 18:50:50|233.97||233.97||233.97||233.97||0
1758912720000|2025-09-26 18:52:00|||||||||1
1758912740000|2025-09-26 18:52:20|233.92||233.92||233.92||233.92||0
1758912760000|2025-09-26 18:52:40|233.97||233.97||233.97||233.97||0
1758912790000|2025-09-26 18:53:10|||||||||1
1758912870000|2025-09-26 18:54:30|||||||||1
1758912940000|2025-09-26 18:55:40|||||||||1
1758912960000|2025-09-26 18:56:00||233.89||233.89||233.89||233.89|0
1758912980000|2025-09-26 18:56:20|234.02||234.02||234.02||234.02||10
1758913030000|2025-09-26 18:57:10|||||||||1
1758913090000|2025-09-26 18:58:10|233.97||233.97||233.97||233.97||0
1758913100000|2025-09-26 18:58:20|||||||||1
1758913150000|2025-09-26 18:59:10||233.84||233.84||233.84||233.84|8
1758913160000|2025-09-26 18:59:20|233.92||233.92||233.92||233.92||0
1758913200000|2025-09-26 19:00:00||233.79||233.84||233.84||233.79|1
1758913320000|2025-09-26 19:02:00|||||||||1
1758913340000|2025-09-26 19:02:20|||||||||1
1758913410000|2025-09-26 19:03:30|||||||||1
1758913490000|2025-09-26 19:04:50|||||||||1
1758913560000|2025-09-26 19:06:00|233.97||233.92||233.97||233.92||10
1758913630000|2025-09-26 19:07:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|5
1758913650000|2025-09-26 19:07:30||233.74||233.74||233.74||233.74|0
1758913660000|2025-09-26 19:07:40||233.79||233.79||233.79||233.79|0
1758913760000|2025-09-26 19:09:20|233.92||233.92||233.92||233.92||6
1758913800000|2025-09-26 19:10:00|233.87||233.87||233.87||233.87||1
1758913810000|2025-09-26 19:10:10||233.74||233.74||233.74||233.74|0
1758913870000|2025-09-26 19:11:10||233.79||233.79||233.79||233.79|0
1758913900000|2025-09-26 19:11:40||233.74||233.74||233.74||233.74|0
1758913920000|2025-09-26 19:12:00||233.79||233.79||233.79||233.79|0
1758914030000|2025-09-26 19:13:50|||||||||1
1758914040000|2025-09-26 19:14:00|233.92||233.92||233.92||233.92||1
1758914090000|2025-09-26 19:14:50|233.87||233.87||233.87||233.87||0
1758914100000|2025-09-26 19:15:00||233.74||233.79||233.79||233.74|0
1758914110000|2025-09-26 19:15:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|1
1758914140000|2025-09-26 19:15:40||233.69||233.74||233.74||233.69|0
1758914200000|2025-09-26 19:16:40|233.87||233.87||233.87||233.87||11
1758914270000|2025-09-26 19:17:50||233.79||233.79||233.79||233.79|0
1758914320000|2025-09-26 19:18:40||233.74||233.74||233.74||233.74|1
1758914390000|2025-09-26 19:19:50|233.82||233.82||233.82||233.82||0
1758914460000|2025-09-26 19:21:00|||||||||1
1758914520000|2025-09-26 19:22:00|233.87||233.87||233.87||233.87||2
1758914580000|2025-09-26 19:23:00||233.79||233.79||233.79||233.79|0
1758914770000|2025-09-26 19:26:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|3
1758914990000|2025-09-26 19:29:50|||||||||3
1758915000000|2025-09-26 19:30:00||233.69||233.74||233.74||233.69|1
1758915010000|2025-09-26 19:30:10||233.69||233.69||233.69||233.69|4
1758915030000|2025-09-26 19:30:30|233.77||233.77||233.77||233.77||0
1758915080000|2025-09-26 19:31:20|233.82|233.74|233.82|233.69|233.82|233.74|233.82|233.69|4
1758915120000|2025-09-26 19:32:00||233.74||233.69||233.74||233.69|4
1758915180000|2025-09-26 19:33:00|233.77||233.82||233.82||233.77||3
1758915190000|2025-09-26 19:33:10||233.74||233.74||233.74||233.74|0
1758915250000|2025-09-26 19:34:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|9
1758915290000|2025-09-26 19:34:50|||||||||2
1758915310000|2025-09-26 19:35:10|||||||||10
1758915430000|2025-09-26 19:37:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|11
1758915440000|2025-09-26 19:37:20||233.79||233.84||233.84||233.79|11
1758915470000|2025-09-26 19:37:50||233.79||233.79||233.79||233.79|12
1758915480000|2025-09-26 19:38:00|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.79|24
1758915510000|2025-09-26 19:38:30|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|20
1758915520000|2025-09-26 19:38:40|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|10
1758915680000|2025-09-26 19:41:20|||||||||3
1758915780000|2025-09-26 19:43:00|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|4
1758915900000|2025-09-26 19:45:00||233.74||233.74||233.74||233.74|14
1758915910000|2025-09-26 19:45:10|233.82||233.87||233.87||233.82||0
1758915940000|2025-09-26 19:45:40||233.79||233.74||233.79||233.74|7
1758915960000|2025-09-26 19:46:00||233.79||233.74||233.79||233.74|1
1758916040000|2025-09-26 19:47:20|233.82||233.82||233.82||233.82||1
1758916080000|2025-09-26 19:48:00|233.87||233.87||233.87||233.87||3
1758916090000|2025-09-26 19:48:10|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.79|30
1758916150000|2025-09-26 19:49:10|||||||||1
1758916190000|2025-09-26 19:49:50|233.92||233.87||233.92||233.87||12
1758916200000|2025-09-26 19:50:00|233.92||233.92||233.92||233.87||25
1758916210000|2025-09-26 19:50:10|233.87||233.92||233.92||233.87||0
1758916220000|2025-09-26 19:50:20|233.87||233.87||233.92||233.87||7
1758916230000|2025-09-26 19:50:30|233.92||233.87||233.92||233.87||9
1758916260000|2025-09-26 19:51:00|233.92||233.92||233.92||233.92||2
1758916270000|2025-09-26 19:51:10|233.87||233.87||233.92||233.87||1
1758916280000|2025-09-26 19:51:20|233.92||233.92||233.92||233.92||15
1758916290000|2025-09-26 19:51:30|233.87||233.92||233.92||233.87||0
1758916300000|2025-09-26 19:51:40|233.87||233.87||233.92||233.87||0
1758916310000|2025-09-26 19:51:50|233.92||233.92||233.92||233.92||0
1758916340000|2025-09-26 19:52:20|233.87||233.92||233.92||233.87||0
1758916350000|2025-09-26 19:52:30|||||||||15
1758916360000|2025-09-26 19:52:40|233.87||233.92||233.92||233.87||0
1758916380000|2025-09-26 19:53:00||233.84||233.84||233.84||233.84|1
1758916390000|2025-09-26 19:53:10|233.97||233.97||233.97||233.92||0
1758916400000|2025-09-26 19:53:20|233.92||233.97||233.97||233.92||16
1758916410000|2025-09-26 19:53:30|233.92||233.97||233.97||233.92||0
1758916430000|2025-09-26 19:53:50|233.92||233.97||233.97||233.92||0
1758916440000|2025-09-26 19:54:00||233.89||233.89||233.89||233.89|1
1758916450000|2025-09-26 19:54:10|||||||||8
1758916460000|2025-09-26 19:54:20|||||||||19
1758916480000|2025-09-26 19:54:40|||||||||1
1758916490000|2025-09-26 19:54:50|234.02||234.02||234.02||234.02||6
1758916500000|2025-09-26 19:55:00|233.97||233.97||234.02||233.97||0
1758916510000|2025-09-26 19:55:10|234.02||234.02||234.02||233.97||0
1758916520000|2025-09-26 19:55:20|233.97||234.02||234.02||233.97||16
1758916540000|2025-09-26 19:55:40|233.97||233.97||233.97||233.97||0
1758916550000|2025-09-26 19:55:50||233.84||233.89||233.89||233.84|3
1758916560000|2025-09-26 19:56:00|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|53
1758916570000|2025-09-26 19:56:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|9
1758916610000|2025-09-26 19:56:50|||||||||46
1758916620000|2025-09-26 19:57:00|||||||||1
1758916630000|2025-09-26 19:57:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|11
1758916640000|2025-09-26 19:57:20|||||||||16
1758916680000|2025-09-26 19:58:00|||||||||17
1758916700000|2025-09-26 19:58:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|38
1758916710000|2025-09-26 19:58:30|||||||||9
1758916730000|2025-09-26 19:58:50|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|14
1758916740000|2025-09-26 19:59:00|233.87|233.79|233.87|233.74|233.87|233.79|233.87|233.74|96
1758916750000|2025-09-26 19:59:10||233.79||233.74||233.79||233.74|31
1758916760000|2025-09-26 19:59:20||233.79||233.74||233.79||233.74|0
1758916770000|2025-09-26 19:59:30|233.82|233.69|233.82|233.69|233.82|233.74|233.77|233.69|45
1758916780000|2025-09-26 19:59:40||233.74||233.74||233.74||233.74|0
1758916790000|2025-09-26 19:59:50|233.87||233.82||233.87||233.82||15
1759125660000|2025-09-29 06:01:00|234.42|234.29|234.37|234.24|234.42|234.29|234.37|234.24|18
1759125670000|2025-09-29 06:01:10||234.29||234.29||234.29||234.29|11
1759125680000|2025-09-29 06:01:20||234.24||234.24||234.24||234.24|5
1759125690000|2025-09-29 06:01:30|234.32|234.19|234.32|234.24|234.32|234.24|234.32|234.19|0
1759125700000|2025-09-29 06:01:40|234.37||234.37||234.37||234.37||1
1759125710000|2025-09-29 06:01:50|234.32|234.19|234.32|234.19|234.32|234.24|234.32|234.19|0
1759125720000|2025-09-29 06:02:00||234.24||234.19||234.24||234.19|0
1759125730000|2025-09-29 06:02:10||234.24||234.24||234.24||234.24|0
1759125740000|2025-09-29 06:02:20|234.37|234.19|234.42|234.34|234.42|234.34|234.37|234.19|55
1759125750000|2025-09-29 06:02:30|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.24|72
1759125760000|2025-09-29 06:02:40|234.37|234.24|234.37|234.24|234.37|234.24|234.37|234.24|0
1759125770000|2025-09-29 06:02:50|234.32|234.19|234.32|234.24|234.32|234.24|234.32|234.19|0
1759125790000|2025-09-29 06:03:10||234.19||234.19||234.19||234.19|0
1759125810000|2025-09-29 06:03:30|234.27|234.14|234.27|234.19|234.27|234.19|234.27|234.14|0
1759125820000|2025-09-29 06:03:40||234.14||234.19||234.19||234.14|0
1759125830000|2025-09-29 06:03:50||234.14||234.19||234.19||234.14|0
1759125860000|2025-09-29 06:04:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|1
1759125880000|2025-09-29 06:04:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|2
1759125900000|2025-09-29 06:05:00|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|13
1759125910000|2025-09-29 06:05:10|234.42|234.34|234.47|234.34|234.47|234.39|234.37|234.34|27
1759125920000|2025-09-29 06:05:20|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.39|1
1759125950000|2025-09-29 06:05:50|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|4
1759125960000|2025-09-29 06:06:00|234.57|234.44|234.47|234.34|234.57|234.44|234.47|234.34|3
1759125970000|2025-09-29 06:06:10|234.42|234.29|234.37|234.24|234.42|234.29|234.32|234.24|5
1759125990000|2025-09-29 06:06:30|234.32|234.19|234.27|234.19|234.32|234.19|234.27|234.19|2
1759126000000|2025-09-29 06:06:40|234.22|234.14|234.22|234.09|234.22|234.14|234.22|234.09|2
1759126010000|2025-09-29 06:06:50|234.27|234.14|234.22|234.14|234.27|234.14|234.22|234.09|0
1759126020000|2025-09-29 06:07:00||234.09||234.09||234.14||234.09|1
1759126030000|2025-09-29 06:07:10|234.17|234.04|234.17|233.99|234.17|234.04|234.17|233.99|0
1759126040000|2025-09-29 06:07:20|234.02|234.04|234.02|233.94|234.02|234.04|234.02|233.94|28
1759126050000|2025-09-29 06:07:30|234.12|233.99|234.12|233.99|234.12|233.99|234.07|233.99|14
1759126060000|2025-09-29 06:07:40|234.07|233.94|234.02|233.89|234.12|233.94|234.02|233.89|5
1759126070000|2025-09-29 06:07:50||233.94||233.94||233.94||233.94|0
1759126100000|2025-09-29 06:08:20||233.89||233.89||233.89||233.89|0
1759126110000|2025-09-29 06:08:30||233.94||233.94||233.94||233.94|0
1759126120000|2025-09-29 06:08:40|234.07|233.99|234.07|233.94|234.07|233.99|234.07|233.94|2
1759126140000|2025-09-29 06:09:00|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|1
1759126150000|2025-09-29 06:09:10||233.94||233.94||233.94||233.94|0
1759126160000|2025-09-29 06:09:20|234.12|233.99|234.12|233.99|234.12|233.99|234.12|233.99|0
1759126170000|2025-09-29 06:09:30|234.07|233.94|234.07|233.94|234.07|233.94|234.07|233.94|0
1759126180000|2025-09-29 06:09:40|234.12|233.99|234.12|233.99|234.12|233.99|234.07|233.94|12
1759126200000|2025-09-29 06:10:00|234.17||234.07||234.17||234.07||0
1759126220000|2025-09-29 06:10:20|234.12||234.12||234.12||234.12||0
1759126230000|2025-09-29 06:10:30|234.17|234.04|234.12|233.99|234.17|234.04|234.12|233.99|1
1759126240000|2025-09-29 06:10:40|234.17|234.04|234.17|234.04|234.17|234.04|234.12|233.99|0
1759126250000|2025-09-29 06:10:50|234.12|233.99|234.17|234.04|234.17|234.04|234.12|233.99|0
1759126260000|2025-09-29 06:11:00|234.12|233.99|234.12|233.99|234.12|234.04|234.12|233.99|0
1759126270000|2025-09-29 06:11:10|234.07||234.12||234.12||234.07||0
1759126280000|2025-09-29 06:11:20|234.07||234.07||234.07||234.07||0
1759126290000|2025-09-29 06:11:30|234.12||234.12||234.12||234.12||0
1759126300000|2025-09-29 06:11:40|234.07||234.12||234.12||234.07||0
1759126310000|2025-09-29 06:11:50|234.07||234.12||234.12||234.07||0
1759126320000|2025-09-29 06:12:00|234.17|234.04|234.17|234.04|234.17|234.04|234.12|234.04|0
1759126340000|2025-09-29 06:12:20|234.22|234.09|234.17|234.04|234.22|234.09|234.17|234.04|0
1759126350000|2025-09-29 06:12:30|234.12||234.12||234.17||234.12||2
1759126360000|2025-09-29 06:12:40|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.09|2
1759126390000|2025-09-29 06:13:10|234.22||234.22||234.22||234.22||0
1759126400000|2025-09-29 06:13:20|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|1
1759126410000|2025-09-29 06:13:30|234.27||234.22||234.27||234.22||0
1759126430000|2025-09-29 06:13:50|234.27||234.27||234.27||234.27||0
1759126440000|2025-09-29 06:14:00|234.22|234.19|234.22|234.14|234.22|234.19|234.22|234.14|31
1759126450000|2025-09-29 06:14:10|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|5
1759126460000|2025-09-29 06:14:20|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|2
1759126470000|2025-09-29 06:14:30||234.04||234.04||234.04||234.04|3
1759126480000|2025-09-29 06:14:40||234.09||234.09||234.09||234.09|0
1759126490000|2025-09-29 06:14:50|234.22||234.22||234.22||234.22||0
1759126500000|2025-09-29 06:15:00|234.17|234.04|234.17|234.09|234.22|234.09|234.12|234.04|14
1759126510000|2025-09-29 06:15:10|234.22||234.27||234.27||234.22||0
1759126520000|2025-09-29 06:15:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|0
1759126540000|2025-09-29 06:15:40|234.27||234.27||234.27||234.27||1
1759126560000|2025-09-29 06:16:00|234.32|234.19|234.27|234.14|234.32|234.19|234.27|234.14|6
1759126600000|2025-09-29 06:16:40||234.19||234.19||234.19||234.19|0
1759126620000|2025-09-29 06:17:00|234.32||234.32||234.32||234.32||1
1759126650000|2025-09-29 06:17:30|234.27|234.14|234.27|234.14|234.27|234.14|234.27|234.14|0
1759126660000|2025-09-29 06:17:40|234.22||234.22||234.22||234.22||0
1759126670000|2025-09-29 06:17:50|234.27||234.27||234.27||234.27||1
1759126680000|2025-09-29 06:18:00|234.32|234.19|234.37|234.24|234.37|234.24|234.32|234.19|1
1759126690000|2025-09-29 06:18:10|234.32||234.37||234.37||234.32||0
1759126720000|2025-09-29 06:18:40|234.32||234.37||234.37||234.32||0
1759126730000|2025-09-29 06:18:50|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|5
1759126740000|2025-09-29 06:19:00||234.24||234.19||234.24||234.19|1
1759126770000|2025-09-29 06:19:30||234.24||234.19||234.24||234.19|0
1759126800000|2025-09-29 06:20:00||234.24||234.24||234.24||234.24|0
1759126830000|2025-09-29 06:20:30||234.19||234.19||234.19||234.19|2
1759126840000|2025-09-29 06:20:40|234.37|234.24|234.37|234.24|234.37|234.24|234.37|234.24|1
1759126910000|2025-09-29 06:21:50||234.29||234.29||234.29||234.29|0
1759126930000|2025-09-29 06:22:10|234.42|234.34|234.42|234.29|234.42|234.34|234.42|234.29|5
1759126940000|2025-09-29 06:22:20|234.47|234.34|234.47|234.29|234.47|234.34|234.47|234.29|0
1759126950000|2025-09-29 06:22:30|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|0
1759126960000|2025-09-29 06:22:40||234.39||234.39||234.39||234.39|0
1759126970000|2025-09-29 06:22:50|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.29|3
1759126980000|2025-09-29 06:23:00||234.29||234.34||234.34||234.29|0
1759126990000|2025-09-29 06:23:10||234.39||234.39||234.39||234.39|0
1759127000000|2025-09-29 06:23:20|234.52|234.34|234.52|234.39|234.52|234.39|234.52|234.34|10
1759127030000|2025-09-29 06:23:50||234.34||234.34||234.34||234.34|0
1759127040000|2025-09-29 06:24:00|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.34|0
1759127050000|2025-09-29 06:24:10|234.47|234.34|234.47|234.34|234.47|234.34|234.47|234.34|9
1759127080000|2025-09-29 06:24:40|234.42|234.29|234.42|234.29|234.47|234.34|234.37|234.29|0
1759127100000|2025-09-29 06:25:00|234.37|234.24|234.42|234.29|234.42|234.29|234.37|234.24|0
1759127110000|2025-09-29 06:25:10|234.37|234.24|234.42|234.29|234.42|234.29|234.37|234.24|0
1759127140000|2025-09-29 06:25:40|234.37|234.24|234.37|234.24|234.42|234.24|234.37|234.24|0
1759127150000|2025-09-29 06:25:50||234.29||234.24||234.29||234.24|0
1759127160000|2025-09-29 06:26:00|234.42||234.37||234.42||234.37||0
1759127180000|2025-09-29 06:26:20||234.29||234.24||234.29||234.24|0
1759127190000|2025-09-29 06:26:30||234.29||234.24||234.29||234.24|0
1759127200000|2025-09-29 06:26:40|234.32||234.37||234.37||234.32||0
1759127210000|2025-09-29 06:26:50|234.32|234.19|234.27|234.14|234.32|234.19|234.27|234.14|1
1759127240000|2025-09-29 06:27:20|234.32|234.19|234.32|234.19|234.32|234.19|234.27|234.19|0
1759127260000|2025-09-29 06:27:40|234.37|234.24|234.37|234.24|234.37|234.24|234.37|234.24|0
1759127280000|2025-09-29 06:28:00|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|2
1759127390000|2025-09-29 06:29:50||234.19||234.19||234.19||234.19|0
1759127400000|2025-09-29 06:30:00||234.24||234.24||234.24||234.19|0
1759127410000|2025-09-29 06:30:10||234.19||234.19||234.19||234.19|0
1759127420000|2025-09-29 06:30:20|234.32||234.37||234.37||234.32||0
1759127440000|2025-09-29 06:30:40||234.24||234.24||234.24||234.24|0
1759127460000|2025-09-29 06:31:00|234.42|234.19|234.32|234.19|234.42|234.19|234.32|234.19|26
1759127470000|2025-09-29 06:31:10|234.27|234.14|234.27|234.14|234.27|234.14|234.27|234.14|0
1759127480000|2025-09-29 06:31:20|||||||||7
1759127490000|2025-09-29 06:31:30|234.22|234.09|234.22|234.09|234.22|234.09|234.17|234.09|16
1759127500000|2025-09-29 06:31:40|234.27|234.14|234.27|234.14|234.27|234.14|234.27|234.14|2
1759127520000|2025-09-29 06:32:00|234.32|234.19|234.27|234.14|234.32|234.19|234.27|234.14|0
1759127530000|2025-09-29 06:32:10|234.32|234.19|234.32|234.14|234.32|234.19|234.32|234.14|0
1759127540000|2025-09-29 06:32:20||234.19||234.19||234.19||234.19|0
1759127550000|2025-09-29 06:32:30|234.37|234.24|234.37|234.24|234.37|234.24|234.37|234.24|1
1759127560000|2025-09-29 06:32:40|234.32|234.19|234.37|234.19|234.37|234.24|234.32|234.19|0
1759127570000|2025-09-29 06:32:50|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.19|0
1759127580000|2025-09-29 06:33:00||234.19||234.24||234.24||234.19|0
1759127600000|2025-09-29 06:33:20||234.19||234.24||234.24||234.19|0
1759127610000|2025-09-29 06:33:30|234.42|234.29|234.37|234.29|234.42|234.29|234.37|234.24|1
1759127620000|2025-09-29 06:33:40|234.42|234.24|234.42|234.24|234.42|234.29|234.42|234.24|0
1759127630000|2025-09-29 06:33:50|234.47|234.29|234.47|234.34|234.47|234.34|234.47|234.29|0
1759127640000|2025-09-29 06:34:00|234.52|234.39|234.47|234.34|234.52|234.39|234.47|234.34|0
1759127650000|2025-09-29 06:34:10|234.42|234.29|234.42|234.29|234.42|234.29|234.42|234.29|0
1759127660000|2025-09-29 06:34:20|234.47||234.47||234.47||234.47||0
1759127670000|2025-09-29 06:34:30|234.42||234.42||234.42||234.42||0
1759127690000|2025-09-29 06:34:50|234.47|234.34|234.42|234.29|234.47|234.34|234.42|234.29|0
1759127710000|2025-09-29 06:35:10|234.47|234.34|234.47|234.29|234.47|234.34|234.42|234.29|0
1759127720000|2025-09-29 06:35:20|234.42|234.24|234.37|234.24|234.47|234.24|234.37|234.24|50
1759127750000|2025-09-29 06:35:50|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|51
1759127780000|2025-09-29 06:36:20|234.27|234.24|234.27|234.19|234.27|234.24|234.27|234.19|8
1759127790000|2025-09-29 06:36:30|234.32||234.32||234.32||234.32||2
1759127800000|2025-09-29 06:36:40||234.24||234.24||234.24||234.24|0
1759127820000|2025-09-29 06:37:00|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|5
1759127830000|2025-09-29 06:37:10|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|12
1759127840000|2025-09-29 06:37:20|234.57|234.44|234.57|234.44|234.57|234.49|234.52|234.44|3
1759127850000|2025-09-29 06:37:30|234.52|234.39|234.52|234.39|234.52|234.39|234.52|234.39|0
1759127860000|2025-09-29 06:37:40|234.57||234.57||234.57||234.57||0
1759127870000|2025-09-29 06:37:50|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.39|2
1759127880000|2025-09-29 06:38:00||234.49||234.44||234.49||234.44|1
1759127890000|2025-09-29 06:38:10||234.49||234.44||234.49||234.44|2
1759127900000|2025-09-29 06:38:20||234.49||234.44||234.49||234.44|1
1759127910000|2025-09-29 06:38:30|234.52||234.57||234.57||234.52||2
1759127920000|2025-09-29 06:38:40|234.52|234.49|234.47|234.39|234.52|234.49|234.47|234.39|1
1759127930000|2025-09-29 06:38:50|||||||||2
1759127960000|2025-09-29 06:39:20|234.52||234.52||234.52||234.52||4
1759127970000|2025-09-29 06:39:30|234.47|234.34|234.52|234.39|234.52|234.39|234.47|234.34|0
1759127980000|2025-09-29 06:39:40|234.47||234.47||234.47||234.47||0
1759128000000|2025-09-29 06:40:00|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|3
1759128030000|2025-09-29 06:40:30||234.44||234.44||234.44||234.39|0
1759128040000|2025-09-29 06:40:40|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|4
1759128060000|2025-09-29 06:41:00|234.52||234.52||234.52||234.52||0
1759128070000|2025-09-29 06:41:10|234.57||234.57||234.57||234.57||0
1759128100000|2025-09-29 06:41:40|234.52|234.39|234.52|234.39|234.52|234.39|234.52|234.39|6
1759128110000|2025-09-29 06:41:50|234.47||234.52||234.52||234.47||1
1759128130000|2025-09-29 06:42:10|234.47|234.34|234.42|234.34|234.47|234.34|234.42|234.34|6
1759128140000|2025-09-29 06:42:20|234.47||234.47||234.47||234.47||1
1759128170000|2025-09-29 06:42:50|234.42||234.42||234.42||234.42||0
1759128220000|2025-09-29 06:43:40|234.47||234.47||234.47||234.42||1
1759128240000|2025-09-29 06:44:00|234.52||234.52||234.52||234.52||0
1759128250000|2025-09-29 06:44:10|234.47||234.47||234.47||234.47||0
1759128270000|2025-09-29 06:44:30|||||||||1
1759128280000|2025-09-29 06:44:40|234.52|234.39|234.52|234.39|234.52|234.39|234.52|234.39|1
1759128290000|2025-09-29 06:44:50|234.57|234.44|234.57|234.44|234.57|234.44|234.52|234.44|0
1759128300000|2025-09-29 06:45:00|234.62|234.49|234.67|234.54|234.72|234.59|234.62|234.49|8
1759128310000|2025-09-29 06:45:10|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|0
1759128320000|2025-09-29 06:45:20|234.67|234.54|234.67|234.54|234.67|234.54|234.67|234.54|0
1759128340000|2025-09-29 06:45:40|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|0
1759128360000|2025-09-29 06:46:00||234.64||234.64||234.64||234.59|1
1759128370000|2025-09-29 06:46:10|234.82|234.69|234.77|234.69|234.82|234.74|234.77|234.69|12
1759128380000|2025-09-29 06:46:20|234.72|234.59|234.72|234.64|234.72|234.64|234.72|234.59|22
1759128390000|2025-09-29 06:46:30|234.77||234.77||234.77||234.77||2
1759128400000|2025-09-29 06:46:40|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|1
1759128430000|2025-09-29 06:47:10|234.67||234.72||234.72||234.67||0
1759128440000|2025-09-29 06:47:20|234.77|234.64|234.67|234.54|234.77|234.64|234.67|234.54|27
1759128460000|2025-09-29 06:47:40||234.59||234.59||234.59||234.59|1
1759128480000|2025-09-29 06:48:00|234.72||234.72||234.72||234.72||2
1759128490000|2025-09-29 06:48:10|234.67||234.67||234.67||234.67||0
1759128500000|2025-09-29 06:48:20|234.72||234.72||234.72||234.72||35
1759128510000|2025-09-29 06:48:30|||||||||2
1759128520000|2025-09-29 06:48:40|234.67||234.67||234.67||234.67||0
1759128530000|2025-09-29 06:48:50||234.54||234.54||234.54||234.54|0
1759128560000|2025-09-29 06:49:20|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|1
1759128600000|2025-09-29 06:50:00|234.67|234.59|234.72|234.59|234.72|234.59|234.62|234.59|5
1759128610000|2025-09-29 06:50:10|234.67||234.67||234.72||234.67||0
1759128620000|2025-09-29 06:50:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|9
1759128630000|2025-09-29 06:50:30|234.67|234.49|234.62|234.49|234.67|234.49|234.62|234.49|3
1759128660000|2025-09-29 06:51:00||234.54||234.49||234.54||234.49|0
1759128680000|2025-09-29 06:51:20|234.57|234.54|234.57|234.44|234.57|234.54|234.57|234.44|5
1759128690000|2025-09-29 06:51:30|234.62|234.49|234.57|234.49|234.62|234.49|234.57|234.49|2
1759128700000|2025-09-29 06:51:40||234.44||234.44||234.44||234.44|1
1759128720000|2025-09-29 06:52:00||234.49||234.44||234.49||234.44|2
1759128730000|2025-09-29 06:52:10|234.52||234.57||234.57||234.52||0
1759128750000|2025-09-29 06:52:30|234.52|234.49|234.62|234.49|234.62|234.49|234.52|234.49|4
1759128760000|2025-09-29 06:52:40||234.54||234.49||234.54||234.49|7
1759128780000|2025-09-29 06:53:00|234.57||234.62||234.62||234.57||0
1759128790000|2025-09-29 06:53:10|234.67|234.54|234.62|234.54|234.67|234.54|234.62|234.54|0
1759128800000|2025-09-29 06:53:20|234.67|234.49|234.67|234.54|234.67|234.54|234.67|234.49|5
1759128850000|2025-09-29 06:54:10|234.62|234.59|234.77|234.64|234.77|234.64|234.62|234.59|44
1759128880000|2025-09-29 06:54:40|234.72|234.69|234.77|234.69|234.77|234.69|234.72|234.69|5
1759128890000|2025-09-29 06:54:50||234.64||234.64||234.64||234.64|4
1759128910000|2025-09-29 06:55:10|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|0
1759128940000|2025-09-29 06:55:40|234.67|234.54|234.72|234.59|234.72|234.59|234.67|234.54|0
1759128960000|2025-09-29 06:56:00|234.67|234.54|234.67|234.54|234.67|234.54|234.67|234.54|1
1759128970000|2025-09-29 06:56:10|234.62|234.49|234.62|234.49|234.62|234.49|234.62|234.49|4
1759129000000|2025-09-29 06:56:40||234.54||234.54||234.54||234.54|1
1759129010000|2025-09-29 06:56:50|234.67||234.67||234.67||234.67||6
1759129060000|2025-09-29 06:57:40|234.62|234.49|234.57|234.49|234.67|234.49|234.57|234.49|3
1759129080000|2025-09-29 06:58:00|234.62||234.62||234.62||234.62||3
1759129090000|2025-09-29 06:58:10|234.47|234.39|234.47|234.34|234.47|234.39|234.47|234.34|115
1759129100000|2025-09-29 06:58:20|234.42||234.47||234.47||234.42||5
1759129110000|2025-09-29 06:58:30||234.39||234.39||234.39||234.39|0
1759129130000|2025-09-29 06:58:50|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|27
1759129140000|2025-09-29 06:59:00||234.44||234.39||234.44||234.39|8
1759129150000|2025-09-29 06:59:10|234.47|234.34|234.42|234.29|234.47|234.34|234.42|234.29|48
1759129170000|2025-09-29 06:59:30|234.37||234.42||234.42||234.37||2
1759129180000|2025-09-29 06:59:40|234.47|234.34|234.47|234.34|234.52|234.39|234.42|234.34|118
1759129190000|2025-09-29 06:59:50|234.42|234.29|234.37|234.24|234.42|234.29|234.32|234.24|161
1759129200000|2025-09-29 07:00:00|234.47|234.34|234.47|234.39|234.52|234.44|234.27|234.19|197
1759129210000|2025-09-29 07:00:10|234.42|234.34|234.37|234.24|234.47|234.39|234.37|234.24|18
1759129220000|2025-09-29 07:00:20|234.32|234.19|234.32|234.24|234.32|234.24|234.17|234.04|189
1759129230000|2025-09-29 07:00:30|234.37|234.29|234.27|234.19|234.52|234.44|234.27|234.19|110
1759129240000|2025-09-29 07:00:40|234.22|234.14|234.22|234.14|234.32|234.24|234.22|234.14|35
1759129250000|2025-09-29 07:00:50|234.27|234.09|234.17|234.04|234.27|234.14|234.12|234.04|63
1759129260000|2025-09-29 07:01:00|234.07|234.09|233.87|233.74|234.07|234.09|233.87|233.74|339
1759129270000|2025-09-29 07:01:10|233.92|233.79|233.77|233.69|233.97|233.84|233.77|233.69|227
1759129280000|2025-09-29 07:01:20|233.82|233.64|233.82|233.74|233.87|233.79|233.72|233.64|154
1759129290000|2025-09-29 07:01:30|233.77|233.69|233.72|233.64|233.77|233.69|233.67|233.59|160
1759129300000|2025-09-29 07:01:40|233.67|233.59|233.62|233.54|233.72|233.59|233.62|233.49|109
1759129310000|2025-09-29 07:01:50|233.67|233.59|233.77|233.69|233.82|233.69|233.62|233.59|68
1759129320000|2025-09-29 07:02:00|233.72|233.64|233.82|233.74|233.82|233.74|233.72|233.64|20
1759129330000|2025-09-29 07:02:10|233.77|233.69|233.77|233.69|233.82|233.74|233.77|233.69|12
1759129340000|2025-09-29 07:02:20|233.82|233.74|233.97|233.84|233.97|233.84|233.77|233.74|73
1759129350000|2025-09-29 07:02:30|233.92|233.89|233.97|233.84|233.97|233.89|233.92|233.79|67
1759129360000|2025-09-29 07:02:40|233.92|233.79|233.87|233.79|233.92|233.79|233.87|233.74|38
1759129370000|2025-09-29 07:02:50|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|33
1759129380000|2025-09-29 07:03:00|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|12
1759129390000|2025-09-29 07:03:10||233.69||233.74||233.74||233.69|306
1759129400000|2025-09-29 07:03:20|233.77|233.69|233.72|233.64|233.82|233.74|233.72|233.64|42
1759129410000|2025-09-29 07:03:30|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|62
1759129420000|2025-09-29 07:03:40|233.62|233.54|233.72|233.59|233.72|233.59|233.62|233.54|28
1759129430000|2025-09-29 07:03:50|233.77|233.64|233.72|233.59|233.77|233.64|233.67|233.59|18
1759129440000|2025-09-29 07:04:00|233.67|233.54|233.62|233.54|233.67|233.54|233.57|233.44|15
1759129450000|2025-09-29 07:04:10|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.49|7
1759129460000|2025-09-29 07:04:20|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|8
1759129470000|2025-09-29 07:04:30|233.62|233.54|233.62|233.54|233.67|233.59|233.62|233.54|35
1759129480000|2025-09-29 07:04:40|233.67||233.67||233.67||233.67||3
1759129490000|2025-09-29 07:04:50|233.62||233.62||233.62||233.62||6
1759129500000|2025-09-29 07:05:00|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|52
1759129510000|2025-09-29 07:05:10|233.57|233.39|233.67|233.59|233.72|233.64|233.52|233.39|59
1759129520000|2025-09-29 07:05:20|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.49|75
1759129530000|2025-09-29 07:05:30|233.67|233.59|233.57|233.49|233.67|233.59|233.57|233.49|19
1759129540000|2025-09-29 07:05:40|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|23
1759129550000|2025-09-29 07:05:50|233.52|233.44|233.57|233.49|233.57|233.49|233.47|233.39|27
1759129560000|2025-09-29 07:06:00|233.52|233.44|233.42|233.34|233.52|233.49|233.42|233.34|423
1759129580000|2025-09-29 07:06:20|233.37|233.24|233.17|233.09|233.37|233.24|233.17|233.09|428
1759129590000|2025-09-29 07:06:30|233.22|233.14|233.27|233.19|233.32|233.24|233.17|233.14|60
1759129600000|2025-09-29 07:06:40|233.32|233.24|233.27|233.14|233.32|233.24|233.22|233.14|22
1759129610000|2025-09-29 07:06:50|233.22||233.22||233.27||233.22||4
1759129620000|2025-09-29 07:07:00|233.27|233.19|233.27|233.14|233.27|233.19|233.22|233.14|15
1759129630000|2025-09-29 07:07:10|233.22|233.19|233.32|233.24|233.32|233.24|233.22|233.19|9
1759129640000|2025-09-29 07:07:20|233.37|233.19|233.37|233.29|233.42|233.29|233.32|233.19|108
1759129650000|2025-09-29 07:07:30|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|37
1759129660000|2025-09-29 07:07:40|233.42|233.24|233.32|233.24|233.42|233.24|233.27|233.19|14
1759129670000|2025-09-29 07:07:50|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|10
1759129680000|2025-09-29 07:08:00|233.32|233.24|233.37|233.29|233.42|233.29|233.32|233.24|1
1759129690000|2025-09-29 07:08:10|233.32|233.24|233.37|233.24|233.37|233.29|233.32|233.24|4
1759129700000|2025-09-29 07:08:20|233.32|233.29|233.32|233.19|233.37|233.29|233.32|233.19|10
1759129710000|2025-09-29 07:08:30|233.27|233.24|233.32|233.19|233.32|233.24|233.27|233.19|5
1759129720000|2025-09-29 07:08:40|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.24|2
1759129730000|2025-09-29 07:08:50||233.19||233.24||233.24||233.19|0
1759129740000|2025-09-29 07:09:00|233.37|233.29|233.32|233.19|233.37|233.29|233.32|233.19|3
1759129750000|2025-09-29 07:09:10|233.27|233.24|233.37|233.24|233.37|233.24|233.27|233.19|16
1759129760000|2025-09-29 07:09:20||233.29||233.24||233.29||233.24|4
1759129770000|2025-09-29 07:09:30|233.32|233.29|233.32|233.24|233.32|233.29|233.32|233.19|0
1759129780000|2025-09-29 07:09:40|233.22|233.19|233.27|233.14|233.27|233.19|233.22|233.14|27
1759129790000|2025-09-29 07:09:50|233.32|233.19|233.32|233.19|233.32|233.19|233.32|233.14|52
1759129800000|2025-09-29 07:10:00|233.27|233.14|233.27|233.19|233.27|233.19|233.22|233.14|8
1759129810000|2025-09-29 07:10:10|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.19|3
1759129820000|2025-09-29 07:10:20|233.32|233.19|233.32|233.19|233.32|233.19|233.32|233.19|1
1759129830000|2025-09-29 07:10:30|233.27||233.27||233.32||233.27||3
1759129840000|2025-09-29 07:10:40||233.14||233.19||233.19||233.14|25
1759129850000|2025-09-29 07:10:50|233.32|233.14|233.32|233.19|233.32|233.19|233.32|233.14|13
1759129860000|2025-09-29 07:11:00|233.27|233.24|233.27|233.19|233.37|233.29|233.27|233.19|14
1759129870000|2025-09-29 07:11:10||233.14||233.19||233.19||233.14|19
1759129880000|2025-09-29 07:11:20|233.32||233.32||233.32||233.27||21
1759129890000|2025-09-29 07:11:30|233.27|233.14|233.27|233.14|233.27|233.14|233.27|233.14|34
1759129900000|2025-09-29 07:11:40|233.22||233.27||233.27||233.22||4
1759129910000|2025-09-29 07:11:50|233.22|233.19|233.17|233.04|233.27|233.19|233.12|233.04|52
1759129920000|2025-09-29 07:12:00|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.09|7
1759129930000|2025-09-29 07:12:10|233.12|233.04|233.22|233.09|233.22|233.14|233.12|233.04|17
1759129940000|2025-09-29 07:12:20|233.17|233.04|233.07|232.99|233.17|233.04|233.07|232.99|44
1759129950000|2025-09-29 07:12:30|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|40
1759129960000|2025-09-29 07:12:40|233.17|233.04|233.17|233.04|233.17|233.09|233.17|232.99|9
1759129970000|2025-09-29 07:12:50|233.12|233.09|233.22|233.09|233.22|233.09|233.12|233.04|10
1759129980000|2025-09-29 07:13:00|233.27|233.14|233.22|233.09|233.27|233.14|233.17|233.09|35
1759129990000|2025-09-29 07:13:10|233.17||233.22||233.22||233.17||2
1759130000000|2025-09-29 07:13:20|233.17|233.14|233.22|233.14|233.22|233.14|233.17|233.09|50
1759130010000|2025-09-29 07:13:30|233.27|233.09|233.27|233.19|233.32|233.19|233.27|233.09|9
1759130020000|2025-09-29 07:13:40|233.32|233.24|233.32|233.19|233.32|233.24|233.27|233.19|1
1759130030000|2025-09-29 07:13:50|233.37|233.24|233.37|233.24|233.37|233.29|233.37|233.19|13
1759130040000|2025-09-29 07:14:00|233.42|233.29|233.47|233.39|233.52|233.39|233.42|233.24|13
1759130050000|2025-09-29 07:14:10|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|73
1759130060000|2025-09-29 07:14:20|233.52|233.39|233.57|233.49|233.57|233.49|233.52|233.39|17
1759130070000|2025-09-29 07:14:30|233.62|233.44|233.62|233.49|233.62|233.54|233.57|233.44|10
1759130080000|2025-09-29 07:14:40|233.57|233.44|233.52|233.44|233.57|233.44|233.47|233.39|11
1759130090000|2025-09-29 07:14:50|233.57|233.39|233.47|233.39|233.57|233.39|233.47|233.39|57
1759130100000|2025-09-29 07:15:00|233.42|233.34|233.42|233.34|233.47|233.39|233.42|233.34|50
1759130110000|2025-09-29 07:15:10|233.37|233.29|233.42|233.34|233.47|233.39|233.37|233.29|16
1759130120000|2025-09-29 07:15:20|233.47|233.39|233.47|233.34|233.47|233.39|233.42|233.34|15
1759130130000|2025-09-29 07:15:30|233.42|233.39|233.37|233.29|233.42|233.39|233.37|233.29|37
1759130140000|2025-09-29 07:15:40|233.32|233.24|233.42|233.29|233.42|233.29|233.32|233.24|10
1759130150000|2025-09-29 07:15:50|233.37|233.34|233.47|233.39|233.52|233.44|233.37|233.34|18
1759130160000|2025-09-29 07:16:00|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|35
1759130170000|2025-09-29 07:16:10|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|2
1759130180000|2025-09-29 07:16:20|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.39|5
1759130190000|2025-09-29 07:16:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|3
1759130200000|2025-09-29 07:16:40|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|13
1759130210000|2025-09-29 07:16:50|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|18
1759130220000|2025-09-29 07:17:00|233.57|233.49|233.62|233.54|233.67|233.54|233.52|233.44|280
1759130230000|2025-09-29 07:17:10|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|18
1759130240000|2025-09-29 07:17:20|233.47|233.39|233.52|233.39|233.52|233.44|233.47|233.39|28
1759130250000|2025-09-29 07:17:30|233.57|233.44|233.57|233.44|233.57|233.49|233.57|233.39|9
1759130260000|2025-09-29 07:17:40|233.52||233.52||233.57||233.52||3
1759130270000|2025-09-29 07:17:50|233.42|233.34|233.42|233.29|233.47|233.34|233.37|233.29|90
1759130280000|2025-09-29 07:18:00|233.37|233.24|233.37|233.29|233.37|233.29|233.32|233.24|21
1759130290000|2025-09-29 07:18:10|233.32|233.24|233.27|233.19|233.32|233.29|233.27|233.19|13
1759130300000|2025-09-29 07:18:20|233.32|233.24|233.22|233.09|233.32|233.24|233.22|233.09|41
1759130310000|2025-09-29 07:18:30||233.14||233.14||233.14||233.09|3
1759130320000|2025-09-29 07:18:40|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|22
1759130330000|2025-09-29 07:18:50|233.27|233.19|233.32|233.19|233.32|233.19|233.22|233.14|9
1759130340000|2025-09-29 07:19:00|233.27|233.24|233.27|233.14|233.32|233.24|233.27|233.14|3
1759130350000|2025-09-29 07:19:10|233.22||233.22||233.27||233.22||8
1759130370000|2025-09-29 07:19:30|233.17|233.09|233.12|233.04|233.17|233.14|233.12|233.04|71
1759130380000|2025-09-29 07:19:40|233.07|232.99|233.12|232.99|233.12|233.04|233.07|232.99|25
1759130390000|2025-09-29 07:19:50|233.07|232.94|233.02|232.94|233.07|232.94|233.02|232.94|14
1759130400000|2025-09-29 07:20:00|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|15
1759130410000|2025-09-29 07:20:10|233.07|232.89|233.02|232.94|233.07|232.94|233.02|232.89|8
1759130420000|2025-09-29 07:20:20|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.94|23
1759130430000|2025-09-29 07:20:30|233.07|233.04|233.07|232.99|233.12|233.04|233.07|232.99|1
1759130440000|2025-09-29 07:20:40|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|13
1759130450000|2025-09-29 07:20:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|2
1759130460000|2025-09-29 07:21:00||232.89||232.89||232.94||232.89|7811
1759130470000|2025-09-29 07:21:10|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|33
1759130480000|2025-09-29 07:21:20|232.97|232.89|232.87|232.79|232.97|232.89|232.87|232.79|172
1759130490000|2025-09-29 07:21:30||232.74||232.79||232.79||232.74|22
1759130500000|2025-09-29 07:21:40|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.79|53
1759130510000|2025-09-29 07:21:50|233.02|232.94|232.92|232.84|233.02|232.94|232.92|232.84|25
1759130520000|2025-09-29 07:22:00|232.87|232.79|232.82|232.69|232.87|232.79|232.82|232.69|180
1759130530000|2025-09-29 07:22:10|232.77|232.64|232.77|232.64|232.77|232.69|232.77|232.64|51
1759130540000|2025-09-29 07:22:20|232.82|232.69|232.72|232.64|232.82|232.69|232.72|232.64|26
1759130550000|2025-09-29 07:22:30|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|30
1759130560000|2025-09-29 07:22:40|232.77|232.69|232.77|232.69|232.82|232.74|232.77|232.69|22
1759130570000|2025-09-29 07:22:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|51
1759130580000|2025-09-29 07:23:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|13
1759130590000|2025-09-29 07:23:10|232.72|232.64|232.82|232.69|232.82|232.74|232.72|232.64|60
1759130600000|2025-09-29 07:23:20|232.77|232.74|232.77|232.69|232.77|232.74|232.77|232.69|50
1759130610000|2025-09-29 07:23:30|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.69|19
1759130620000|2025-09-29 07:23:40|232.77|232.69|233.07|232.94|233.07|232.94|232.77|232.69|24
1759130630000|2025-09-29 07:23:50|233.02|232.99|232.97|232.89|233.07|232.99|232.97|232.89|18
1759130640000|2025-09-29 07:24:00|233.02|232.94|233.07|232.99|233.12|232.99|232.97|232.94|41
1759130650000|2025-09-29 07:24:10||232.94||232.94||232.99||232.94|5
1759130660000|2025-09-29 07:24:20|233.02||233.02||233.02||233.02||1
1759130670000|2025-09-29 07:24:30|232.97|232.89|232.97|232.84|233.02|232.89|232.92|232.84|24
1759130680000|2025-09-29 07:24:40|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.89|4
1759130690000|2025-09-29 07:24:50|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.89|6
1759130700000|2025-09-29 07:25:00|232.97|232.89|233.02|232.89|233.02|232.94|232.97|232.89|6
1759130710000|2025-09-29 07:25:10|232.97|232.84|232.97|232.89|232.97|232.89|232.92|232.84|37
1759130720000|2025-09-29 07:25:20||232.84||232.89||232.89||232.84|2
1759130730000|2025-09-29 07:25:30|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|16
1759130740000|2025-09-29 07:25:40|232.92||232.92||232.92||232.92||0
1759130760000|2025-09-29 07:26:00|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|22
1759130770000|2025-09-29 07:26:10|232.87|232.79|232.97|232.89|232.97|232.89|232.87|232.79|4
1759130780000|2025-09-29 07:26:20||232.84||232.89||232.89||232.84|1
1759130790000|2025-09-29 07:26:30|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|10
1759130800000|2025-09-29 07:26:40|232.87|232.74|232.87|232.74|232.92|232.74|232.82|232.69|40
1759130810000|2025-09-29 07:26:50|232.82|232.69|232.82|232.69|232.87|232.74|232.77|232.69|4
1759130820000|2025-09-29 07:27:00|232.77|232.64|232.72|232.59|232.77|232.64|232.67|232.59|16
1759130830000|2025-09-29 07:27:10|232.77|232.64|232.87|232.74|232.87|232.79|232.77|232.59|6
1759130840000|2025-09-29 07:27:20|232.82|232.69|232.87|232.74|232.87|232.79|232.82|232.69|24
1759130850000|2025-09-29 07:27:30|232.82|232.79|232.82|232.74|232.82|232.79|232.82|232.74|0
1759130860000|2025-09-29 07:27:40|232.87|232.79|232.87|232.79|232.92|232.84|232.87|232.79|22
1759130870000|2025-09-29 07:27:50||232.74||232.74||232.79||232.74|4
1759130880000|2025-09-29 07:28:00|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|6
1759130890000|2025-09-29 07:28:10|232.92|232.69|232.82|232.74|232.92|232.74|232.77|232.69|16
1759130900000|2025-09-29 07:28:20|232.87|232.69|232.82|232.69|232.87|232.69|232.82|232.69|4
1759130910000|2025-09-29 07:28:30|232.77|232.64|232.72|232.64|232.77|232.64|232.72|232.64|5
1759130920000|2025-09-29 07:28:40|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|11
1759130930000|2025-09-29 07:28:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1759130940000|2025-09-29 07:29:00|232.62|232.54|232.62|232.49|232.67|232.54|232.62|232.49|12
1759130950000|2025-09-29 07:29:10|232.67|232.54|232.67|232.59|232.67|232.59|232.62|232.54|31
1759130960000|2025-09-29 07:29:20|232.62|232.54|232.67|232.59|232.72|232.59|232.62|232.54|2
1759130970000|2025-09-29 07:29:30|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|6
1759130980000|2025-09-29 07:29:40|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|20
1759130990000|2025-09-29 07:29:50|232.47|232.39|232.42|232.29|232.47|232.39|232.37|232.29|222
1759131000000|2025-09-29 07:30:00|232.37|232.24|232.27|232.19|232.37|232.29|232.22|232.14|155
1759131010000|2025-09-29 07:30:10|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|205
1759131020000|2025-09-29 07:30:20|232.32|232.14|232.37|232.29|232.37|232.29|232.32|232.14|43
1759131030000|2025-09-29 07:30:30|232.32|232.19|232.32|232.24|232.32|232.24|232.27|232.14|29
1759131040000|2025-09-29 07:30:40|232.27|232.14|232.22|232.09|232.27|232.14|232.17|232.09|18
1759131050000|2025-09-29 07:30:50|232.17|232.04|232.17|232.04|232.17|232.09|232.12|232.04|3
1759131060000|2025-09-29 07:31:00|232.12|231.99|231.97|231.89|232.17|231.99|231.97|231.89|72
1759131070000|2025-09-29 07:31:10|231.92|231.84|232.02|231.89|232.02|231.94|231.92|231.79|141
1759131080000|2025-09-29 07:31:20|231.97|231.94|232.12|231.99|232.12|232.04|231.97|231.89|86
1759131090000|2025-09-29 07:31:30|232.07|232.04|232.12|232.04|232.17|232.09|232.07|232.04|38
1759131100000|2025-09-29 07:31:40|232.17|232.09|232.12|232.04|232.22|232.14|232.12|232.04|1
1759131110000|2025-09-29 07:31:50|232.17|231.99|232.07|231.99|232.17|231.99|232.07|231.94|55
1759131120000|2025-09-29 07:32:00|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|40
1759131130000|2025-09-29 07:32:10|232.17|231.99|232.17|232.09|232.22|232.09|232.17|231.99|7
1759131140000|2025-09-29 07:32:20|232.22|232.14|232.37|232.24|232.37|232.24|232.22|232.14|7
1759131150000|2025-09-29 07:32:30|232.32|232.19|232.22|232.14|232.32|232.19|232.22|232.09|83
1759131160000|2025-09-29 07:32:40|232.17|232.09|232.12|232.04|232.22|232.14|232.12|232.04|14
1759131170000|2025-09-29 07:32:50|232.17|231.99|232.17|232.04|232.17|232.04|232.07|231.94|3
1759131180000|2025-09-29 07:33:00|232.12|232.09|232.17|232.09|232.22|232.14|232.12|232.09|30
1759131190000|2025-09-29 07:33:10|232.22|232.04|232.17|232.09|232.22|232.09|232.12|232.04|0
1759131200000|2025-09-29 07:33:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|231.99|5
1759131210000|2025-09-29 07:33:30|232.27|232.14|232.17|232.09|232.27|232.14|232.17|232.09|5
1759131220000|2025-09-29 07:33:40|232.12|232.04|232.37|232.24|232.37|232.24|232.12|232.04|12
1759131230000|2025-09-29 07:33:50|232.32|232.19|232.27|232.19|232.37|232.24|232.27|232.19|25
1759131240000|2025-09-29 07:34:00||232.14||232.19||232.19||232.14|16
1759131250000|2025-09-29 07:34:10|232.22|232.14|232.17|232.09|232.22|232.14|232.12|232.04|21
1759131260000|2025-09-29 07:34:20|232.37|232.24|232.17|232.09|232.47|232.34|232.17|232.09|1039
1759131270000|2025-09-29 07:34:30|232.22|232.04|232.02|231.94|232.22|232.04|232.02|231.94|74
1759131280000|2025-09-29 07:34:40|232.07|231.99|232.12|231.99|232.12|232.04|232.02|231.99|16
1759131290000|2025-09-29 07:34:50|232.17|232.04|232.12|231.99|232.17|232.04|232.07|231.99|12
1759131300000|2025-09-29 07:35:00|232.07|231.94|232.12|231.99|232.12|231.99|232.07|231.94|121
1759131310000|2025-09-29 07:35:10|232.07||232.07||232.12||232.07||4
1759131320000|2025-09-29 07:35:20|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|27
1759131330000|2025-09-29 07:35:30|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|23
1759131340000|2025-09-29 07:35:40|232.02|231.94|232.07|231.99|232.12|232.04|232.02|231.94|37
1759131350000|2025-09-29 07:35:50|232.02|231.94|232.12|231.99|232.12|232.04|232.02|231.94|10
1759131360000|2025-09-29 07:36:00|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|0
1759131370000|2025-09-29 07:36:10|232.02|231.94|232.07|231.99|232.12|232.04|232.02|231.94|8
1759131380000|2025-09-29 07:36:20|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|102
1759131390000|2025-09-29 07:36:30|232.17|232.09|232.22|232.14|232.27|232.19|232.12|232.04|42
1759131400000|2025-09-29 07:36:40|232.27|232.09|232.22|232.09|232.27|232.14|232.17|232.09|26
1759131410000|2025-09-29 07:36:50|232.17|232.04|232.17|232.09|232.22|232.09|232.12|232.04|268
1759131420000|2025-09-29 07:37:00|232.12|232.04|232.07|231.99|232.17|232.09|232.07|231.99|32
1759131430000|2025-09-29 07:37:10|232.17|232.04|232.17|232.04|232.17|232.09|232.02|231.94|16
1759131440000|2025-09-29 07:37:20|232.12|231.99|232.22|232.09|232.22|232.09|232.07|231.99|29
1759131450000|2025-09-29 07:37:30|232.17|232.04|232.12|231.99|232.17|232.04|232.12|231.99|94
1759131460000|2025-09-29 07:37:40||232.04||232.04||232.04||231.99|6
1759131470000|2025-09-29 07:37:50|232.17|232.09|232.17|232.09|232.22|232.14|232.12|232.04|11
1759131480000|2025-09-29 07:38:00|232.12|232.04|232.27|232.14|232.27|232.14|232.12|232.04|108
1759131490000|2025-09-29 07:38:10|232.22|232.19|232.22|232.14|232.27|232.19|232.22|232.14|6
1759131500000|2025-09-29 07:38:20|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|8
1759131510000|2025-09-29 07:38:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1759131520000|2025-09-29 07:38:40|232.32|232.24|232.22|232.14|232.32|232.24|232.22|232.14|180
1759131530000|2025-09-29 07:38:50|232.27||232.22||232.27||232.22||40
1759131540000|2025-09-29 07:39:00|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|28
1759131550000|2025-09-29 07:39:10|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|4
1759131560000|2025-09-29 07:39:20|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|69
1759131570000|2025-09-29 07:39:30|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|10
1759131580000|2025-09-29 07:39:40|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.19|42
1759131590000|2025-09-29 07:39:50|232.32|232.24|232.52|232.39|232.52|232.39|232.32|232.19|563
1759131600000|2025-09-29 07:40:00|232.47|232.34|232.42|232.34|232.47|232.39|232.37|232.29|72
1759131610000|2025-09-29 07:40:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|35
1759131620000|2025-09-29 07:40:20|232.32|232.24|232.32|232.19|232.37|232.29|232.27|232.19|31
1759131630000|2025-09-29 07:40:30|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|16
1759131640000|2025-09-29 07:40:40|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|9
1759131650000|2025-09-29 07:40:50|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|8
1759131660000|2025-09-29 07:41:00|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|315
1759131670000|2025-09-29 07:41:10|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.29|44
1759131680000|2025-09-29 07:41:20|232.37|232.29|232.37|232.29|232.37|232.34|232.37|232.29|16
1759131690000|2025-09-29 07:41:30|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|23
1759131700000|2025-09-29 07:41:40|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|27
1759131710000|2025-09-29 07:41:50|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|7
1759131720000|2025-09-29 07:42:00|232.32|232.24|232.42|232.29|232.42|232.29|232.32|232.24|43
1759131730000|2025-09-29 07:42:10|232.37|232.34|232.47|232.39|232.47|232.39|232.37|232.34|1
1759131740000|2025-09-29 07:42:20|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|0
1759131750000|2025-09-29 07:42:30|232.52|232.34|232.47|232.34|232.52|232.34|232.42|232.34|8
1759131760000|2025-09-29 07:42:40|232.42||232.47||232.47||232.42||0
1759131770000|2025-09-29 07:42:50|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|0
1759131780000|2025-09-29 07:43:00|232.42|232.34|232.42|232.29|232.47|232.34|232.37|232.29|20
1759131790000|2025-09-29 07:43:10|232.37||232.37||232.42||232.37||14
1759131800000|2025-09-29 07:43:20|232.42||232.37||232.42||232.37||27
1759131810000|2025-09-29 07:43:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|4
1759131820000|2025-09-29 07:43:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|67
1759131830000|2025-09-29 07:43:50|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|67
1759131840000|2025-09-29 07:44:00|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|11
1759131850000|2025-09-29 07:44:10|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|124
1759131860000|2025-09-29 07:44:20|232.57|232.49|232.57|232.49|232.62|232.54|232.57|232.49|79
1759131870000|2025-09-29 07:44:30|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.39|36
1759131880000|2025-09-29 07:44:40|232.47|232.39|232.37|232.29|232.52|232.39|232.37|232.29|70
1759131890000|2025-09-29 07:44:50|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|1
1759131900000|2025-09-29 07:45:00|232.27|232.19|232.12|232.04|232.27|232.19|232.12|232.04|102
1759131910000|2025-09-29 07:45:10|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|6
1759131920000|2025-09-29 07:45:20|232.02|231.94|231.97|231.89|232.02|231.99|231.92|231.84|85
1759131930000|2025-09-29 07:45:30||231.84||231.84||231.89||231.84|17
1759131940000|2025-09-29 07:45:40||231.89||231.89||231.89||231.84|4
1759131950000|2025-09-29 07:45:50|232.02|231.84|232.07|231.99|232.07|231.99|232.02|231.84|7
1759131960000|2025-09-29 07:46:00|232.02|231.94|231.92|231.84|232.02|231.94|231.92|231.84|44
1759131970000|2025-09-29 07:46:10|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|140
1759131980000|2025-09-29 07:46:20|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|267
1759131990000|2025-09-29 07:46:30|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|52
1759132000000|2025-09-29 07:46:40|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|29
1759132010000|2025-09-29 07:46:50|231.87||231.82||231.87||231.82||18
1759132020000|2025-09-29 07:47:00|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|81
1759132030000|2025-09-29 07:47:10|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.54|31
1759132040000|2025-09-29 07:47:20|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|6
1759132050000|2025-09-29 07:47:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|6
1759132060000|2025-09-29 07:47:40|231.77|231.69|231.82|231.69|231.82|231.74|231.77|231.69|19
1759132070000|2025-09-29 07:47:50||231.74||231.69||231.74||231.69|1
1759132080000|2025-09-29 07:48:00|231.77|231.64|231.77|231.69|231.77|231.69|231.77|231.64|16
1759132090000|2025-09-29 07:48:10|231.72|231.64|231.72|231.64|231.72|231.69|231.72|231.64|3
1759132100000|2025-09-29 07:48:20|||||||||1
1759132110000|2025-09-29 07:48:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|7
1759132120000|2025-09-29 07:48:40|||||||||68
1759132130000|2025-09-29 07:48:50|231.82|231.64|231.77|231.64|231.82|231.64|231.72|231.64|4
1759132140000|2025-09-29 07:49:00|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|1
1759132150000|2025-09-29 07:49:10|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|13
1759132160000|2025-09-29 07:49:20|231.67|231.59|231.62|231.49|231.67|231.64|231.57|231.49|97
1759132170000|2025-09-29 07:49:30|231.67|231.54|231.72|231.59|231.72|231.59|231.67|231.54|7
1759132180000|2025-09-29 07:49:40|231.77|231.64|231.77|231.69|231.77|231.69|231.77|231.64|86
1759132190000|2025-09-29 07:49:50|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|2
1759132200000|2025-09-29 07:50:00|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|14
1759132210000|2025-09-29 07:50:10|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.64|46
1759132220000|2025-09-29 07:50:20|231.82|231.74|231.87|231.79|231.92|231.84|231.82|231.74|31
1759132230000|2025-09-29 07:50:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.79|26
1759132240000|2025-09-29 07:50:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|22
1759132250000|2025-09-29 07:50:50|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|7
1759132260000|2025-09-29 07:51:00|232.02|231.99|232.02|231.94|232.07|231.99|232.02|231.89|9
1759132270000|2025-09-29 07:51:10||231.89||231.94||231.94||231.89|1
1759132280000|2025-09-29 07:51:20||231.89||231.94||231.94||231.89|1
1759132290000|2025-09-29 07:51:30|||||||||3
1759132300000|2025-09-29 07:51:40|231.97|231.89|231.97|231.89|231.97|231.94|231.97|231.89|162
1759132310000|2025-09-29 07:51:50|231.87|231.74|231.87|231.74|231.87|231.79|231.87|231.74|26
1759132320000|2025-09-29 07:52:00||231.79||231.79||231.79||231.74|7
1759132330000|2025-09-29 07:52:10||231.74||231.74||231.79||231.74|56
1759132340000|2025-09-29 07:52:20|231.82||231.82||231.82||231.82||8
1759132350000|2025-09-29 07:52:30|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|16
1759132360000|2025-09-29 07:52:40||231.69||231.64||231.69||231.64|11
1759132370000|2025-09-29 07:52:50|231.87|231.69|231.82|231.74|231.87|231.74|231.82|231.64|21
1759132380000|2025-09-29 07:53:00|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|13
1759132390000|2025-09-29 07:53:10|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|11
1759132400000|2025-09-29 07:53:20|231.97|231.79|231.97|231.84|231.97|231.84|231.97|231.79|12
1759132410000|2025-09-29 07:53:30|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|9
1759132420000|2025-09-29 07:53:40|231.92|231.89|231.97|231.89|232.02|231.89|231.92|231.89|4
1759132430000|2025-09-29 07:53:50|231.92|231.79|231.82|231.69|231.92|231.79|231.82|231.69|18
1759132440000|2025-09-29 07:54:00|231.87|231.74|231.87|231.74|231.92|231.79|231.87|231.74|6
1759132450000|2025-09-29 07:54:10|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|16
1759132460000|2025-09-29 07:54:20|231.92|231.79|231.87|231.79|231.92|231.84|231.87|231.74|15
1759132480000|2025-09-29 07:54:40|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.69|7
1759132490000|2025-09-29 07:54:50|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|0
1759132500000|2025-09-29 07:55:00|231.82|231.69|231.82|231.74|231.87|231.74|231.77|231.69|10
1759132510000|2025-09-29 07:55:10|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|84
1759132520000|2025-09-29 07:55:20|||||||||61
1759132530000|2025-09-29 07:55:30|||||||||15
1759132540000|2025-09-29 07:55:40|231.77||231.72||231.77||231.72||18
1759132550000|2025-09-29 07:55:50|||||||||1
1759132560000|2025-09-29 07:56:00|231.77||231.72||231.77||231.72||72
1759132570000|2025-09-29 07:56:10|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|147
1759132580000|2025-09-29 07:56:20|231.77|231.64|231.77|231.69|231.77|231.69|231.77|231.64|11
1759132590000|2025-09-29 07:56:30|231.72|231.64|231.82|231.74|231.82|231.74|231.72|231.64|5
1759132600000|2025-09-29 07:56:40|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|31
1759132610000|2025-09-29 07:56:50|231.87|231.69|231.72|231.64|231.87|231.69|231.72|231.64|15
1759132620000|2025-09-29 07:57:00|||||||||6
1759132630000|2025-09-29 07:57:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|6
1759132640000|2025-09-29 07:57:20|||||||||2
1759132650000|2025-09-29 07:57:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|12
1759132660000|2025-09-29 07:57:40|||||||||19
1759132670000|2025-09-29 07:57:50|231.72|231.59|231.72|231.64|231.72|231.64|231.67|231.59|6
1759132680000|2025-09-29 07:58:00|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|12
1759132690000|2025-09-29 07:58:10|231.77|231.64|231.82|231.74|231.82|231.74|231.77|231.59|9
1759132700000|2025-09-29 07:58:20|231.87|231.69|231.87|231.74|231.87|231.74|231.87|231.69|7
1759132710000|2025-09-29 07:58:30|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|10
1759132720000|2025-09-29 07:58:40|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|5
1759132730000|2025-09-29 07:58:50|231.82|231.69|231.77|231.69|231.82|231.74|231.77|231.69|2
1759132740000|2025-09-29 07:59:00|231.72|231.64|231.72|231.59|231.77|231.64|231.67|231.59|24
1759132750000|2025-09-29 07:59:10|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.59|25
1759132770000|2025-09-29 07:59:30|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|12
1759132780000|2025-09-29 07:59:40|231.77|231.64|231.77|231.69|231.77|231.69|231.77|231.64|5
1759132790000|2025-09-29 07:59:50|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|12
1759132800000|2025-09-29 08:00:00|231.77|231.74|231.92|231.84|231.92|231.84|231.77|231.74|65
1759132810000|2025-09-29 08:00:10|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|12
1759132820000|2025-09-29 08:00:20|231.82|231.74|231.82|231.69|231.87|231.79|231.82|231.69|35
1759132830000|2025-09-29 08:00:30||231.74||231.74||231.74||231.74|0
1759132840000|2025-09-29 08:00:40|231.77|231.69|231.82|231.74|231.82|231.74|231.72|231.64|20
1759132850000|2025-09-29 08:00:50|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|2
1759132860000|2025-09-29 08:01:00|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.74|13
1759132870000|2025-09-29 08:01:10|231.82|231.74|231.92|231.84|231.92|231.84|231.82|231.74|13
1759132880000|2025-09-29 08:01:20|231.97|231.94|232.02|231.94|232.02|231.94|231.92|231.89|30
1759132890000|2025-09-29 08:01:30|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|8
1759132900000|2025-09-29 08:01:40|231.97||231.97||232.02||231.97||0
1759132910000|2025-09-29 08:01:50|232.02|231.84|231.92|231.79|232.02|231.84|231.87|231.79|14
1759132920000|2025-09-29 08:02:00|231.87|231.74|231.92|231.84|231.97|231.89|231.87|231.74|5
1759132930000|2025-09-29 08:02:10|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|1
1759132940000|2025-09-29 08:02:20|232.02|231.89|231.97|231.89|232.02|231.94|231.97|231.89|6
1759132950000|2025-09-29 08:02:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|6
1759132960000|2025-09-29 08:02:40|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|9
1759132970000|2025-09-29 08:02:50|231.92|231.84|231.92|231.79|231.97|231.89|231.92|231.79|10
1759132980000|2025-09-29 08:03:00||231.84||231.79||231.84||231.79|0
1759132990000|2025-09-29 08:03:10|231.87|231.74|231.87|231.79|231.92|231.79|231.82|231.74|9
1759133000000|2025-09-29 08:03:20|231.92|231.84|232.02|231.89|232.02|231.89|231.92|231.84|5
1759133010000|2025-09-29 08:03:30|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.84|1
1759133020000|2025-09-29 08:03:40|231.97|231.94|232.07|231.94|232.07|231.94|231.97|231.89|6
1759133030000|2025-09-29 08:03:50|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|21
1759133040000|2025-09-29 08:04:00|231.97|231.94|232.02|231.89|232.07|231.94|231.97|231.89|4
1759133050000|2025-09-29 08:04:10|231.97|231.94|232.02|231.94|232.07|231.94|231.97|231.94|0
1759133060000|2025-09-29 08:04:20|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|1
1759133070000|2025-09-29 08:04:30|231.97||231.97||231.97||231.97||9
1759133080000|2025-09-29 08:04:40|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|3
1759133090000|2025-09-29 08:04:50|231.87|231.74|231.87|231.74|231.92|231.74|231.82|231.74|0
1759133100000|2025-09-29 08:05:00|231.82|231.64|231.77|231.69|231.82|231.69|231.77|231.64|5
1759133110000|2025-09-29 08:05:10|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|3
1759133120000|2025-09-29 08:05:20||231.69||231.69||231.69||231.69|0
1759133140000|2025-09-29 08:05:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|1
1759133150000|2025-09-29 08:05:50|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|19
1759133160000|2025-09-29 08:06:00|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|8
1759133190000|2025-09-29 08:06:30|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|26
1759133200000|2025-09-29 08:06:40|231.67|231.59|231.62|231.49|231.67|231.59|231.62|231.49|64
1759133210000|2025-09-29 08:06:50|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|13
1759133220000|2025-09-29 08:07:00|231.67|231.49|231.62|231.54|231.67|231.54|231.62|231.49|16
1759133230000|2025-09-29 08:07:10||231.49||231.54||231.54||231.49|21
1759133250000|2025-09-29 08:07:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|56
1759133260000|2025-09-29 08:07:40|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|152
1759133270000|2025-09-29 08:07:50|231.62|231.54|231.67|231.59|231.72|231.59|231.57|231.54|11
1759133280000|2025-09-29 08:08:00|231.72|231.64|231.72|231.64|231.77|231.64|231.67|231.59|17
1759133290000|2025-09-29 08:08:10|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|43
1759133300000|2025-09-29 08:08:20|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|1
1759133310000|2025-09-29 08:08:30|231.77||231.77||231.77||231.72||0
1759133320000|2025-09-29 08:08:40|231.72|231.69|231.67|231.59|231.77|231.69|231.67|231.54|29
1759133330000|2025-09-29 08:08:50|231.77|231.64|231.77|231.69|231.77|231.69|231.77|231.64|15
1759133340000|2025-09-29 08:09:00|||||||||2
1759133350000|2025-09-29 08:09:10|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|4
1759133360000|2025-09-29 08:09:20|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|11
1759133370000|2025-09-29 08:09:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|1
1759133380000|2025-09-29 08:09:40|231.82||231.77||231.82||231.77||0
1759133400000|2025-09-29 08:10:00|231.87|231.74|231.87|231.79|231.92|231.79|231.87|231.74|8
1759133410000|2025-09-29 08:10:10|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|7
1759133430000|2025-09-29 08:10:30|231.82|231.74|231.72|231.64|231.82|231.74|231.72|231.64|180
1759133440000|2025-09-29 08:10:40|231.77||231.72||231.77||231.72||2
1759133450000|2025-09-29 08:10:50|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|4
1759133460000|2025-09-29 08:11:00|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|4
1759133470000|2025-09-29 08:11:10||231.64||231.69||231.69||231.64|2
1759133480000|2025-09-29 08:11:20|231.82|231.74|231.87|231.74|231.87|231.79|231.77|231.74|203
1759133490000|2025-09-29 08:11:30|231.82||231.87||231.87||231.82||26
1759133500000|2025-09-29 08:11:40|231.92|231.79|231.92|231.84|231.92|231.84|231.92|231.79|50
1759133510000|2025-09-29 08:11:50||231.79||231.79||231.84||231.79|5
1759133520000|2025-09-29 08:12:00|231.87|231.74|231.87|231.79|231.87|231.79|231.82|231.74|2
1759133530000|2025-09-29 08:12:10|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|5
1759133540000|2025-09-29 08:12:20|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|2
1759133550000|2025-09-29 08:12:30|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|35
1759133560000|2025-09-29 08:12:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|3
1759133570000|2025-09-29 08:12:50|231.82|231.64|231.77|231.69|231.82|231.69|231.72|231.64|57
1759133580000|2025-09-29 08:13:00|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|3
1759133590000|2025-09-29 08:13:10|231.82|231.64|231.77|231.69|231.82|231.69|231.77|231.64|1
1759133610000|2025-09-29 08:13:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|451
1759133620000|2025-09-29 08:13:40|231.67|231.59|231.77|231.69|231.77|231.69|231.67|231.59|77
1759133630000|2025-09-29 08:13:50|231.72|231.64|231.82|231.69|231.82|231.69|231.72|231.64|7
1759133640000|2025-09-29 08:14:00|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|3
1759133650000|2025-09-29 08:14:10|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|1
1759133660000|2025-09-29 08:14:20|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|22
1759133670000|2025-09-29 08:14:30|231.77||231.77||231.77||231.77||14
1759133680000|2025-09-29 08:14:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|3
1759133700000|2025-09-29 08:15:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|48
1759133720000|2025-09-29 08:15:20||231.59||231.59||231.59||231.59|11
1759133730000|2025-09-29 08:15:30|231.67|231.64|231.72|231.64|231.77|231.69|231.67|231.64|132
1759133740000|2025-09-29 08:15:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|2
1759133750000|2025-09-29 08:15:50|231.82||231.77||231.82||231.77||8
1759133760000|2025-09-29 08:16:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|15
1759133770000|2025-09-29 08:16:10||231.69||231.74||231.74||231.69|5
1759133780000|2025-09-29 08:16:20|231.87|231.79|231.92|231.79|231.97|231.84|231.87|231.79|17
1759133790000|2025-09-29 08:16:30|231.87||231.87||231.87||231.87||0
1759133800000|2025-09-29 08:16:40|231.92||231.92||231.92||231.87||5
1759133810000|2025-09-29 08:16:50|231.97|231.84|232.02|231.89|232.02|231.89|231.97|231.84|4
1759133820000|2025-09-29 08:17:00|231.97|231.94|231.92|231.84|231.97|231.94|231.92|231.84|11
1759133830000|2025-09-29 08:17:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|9
1759133840000|2025-09-29 08:17:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|2
1759133860000|2025-09-29 08:17:40|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|30
1759133870000|2025-09-29 08:17:50|232.07|231.94|232.07|231.94|232.07|231.94|232.02|231.94|2
1759133880000|2025-09-29 08:18:00|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.94|7
1759133890000|2025-09-29 08:18:10|||||||||6
1759133900000|2025-09-29 08:18:20|||||||||3
1759133910000|2025-09-29 08:18:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|12
1759133920000|2025-09-29 08:18:40||231.99||232.04||232.04||231.99|3
1759133930000|2025-09-29 08:18:50||231.99||231.99||231.99||231.99|8
1759133940000|2025-09-29 08:19:00|232.17|232.04|232.17|232.04|232.17|232.09|232.17|232.04|12
1759133950000|2025-09-29 08:19:10|232.12|231.99|232.07|231.99|232.17|231.99|232.07|231.99|17
1759133960000|2025-09-29 08:19:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1759133970000|2025-09-29 08:19:30|232.07|231.99|232.17|232.04|232.17|232.09|232.07|231.99|5
1759133980000|2025-09-29 08:19:40|232.12|232.09|232.07|231.99|232.12|232.09|232.07|231.99|5
1759133990000|2025-09-29 08:19:50|||||||||13
1759134000000|2025-09-29 08:20:00|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|3
1759134010000|2025-09-29 08:20:10|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|81
1759134020000|2025-09-29 08:20:20|||||||||1
1759134030000|2025-09-29 08:20:30|||||||||1
1759134040000|2025-09-29 08:20:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|4
1759134060000|2025-09-29 08:21:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|4
1759134070000|2025-09-29 08:21:10|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|21
1759134080000|2025-09-29 08:21:20|||||||||1
1759134090000|2025-09-29 08:21:30||232.04||232.04||232.04||232.04|2
1759134100000|2025-09-29 08:21:40||232.09||232.09||232.09||232.09|1
1759134110000|2025-09-29 08:21:50|||||||||467
1759134120000|2025-09-29 08:22:00|||||||||1
1759134130000|2025-09-29 08:22:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|25
1759134140000|2025-09-29 08:22:20||232.09||232.09||232.14||232.09|9
1759134150000|2025-09-29 08:22:30|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|9
1759134160000|2025-09-29 08:22:40|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|5
1759134170000|2025-09-29 08:22:50|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|1
1759134180000|2025-09-29 08:23:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|4
1759134190000|2025-09-29 08:23:10|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|5
1759134200000|2025-09-29 08:23:20||232.14||232.14||232.14||232.14|0
1759134210000|2025-09-29 08:23:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|7
1759134220000|2025-09-29 08:23:40|232.22||232.22||232.22||232.17||11
1759134230000|2025-09-29 08:23:50|232.17||232.17||232.17||232.17||0
1759134240000|2025-09-29 08:24:00|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.09|5
1759134250000|2025-09-29 08:24:10|232.22||232.22||232.27||232.22||1
1759134260000|2025-09-29 08:24:20|232.27|232.09|232.32|232.24|232.32|232.24|232.27|232.09|42
1759134270000|2025-09-29 08:24:30|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|33
1759134280000|2025-09-29 08:24:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|2
1759134290000|2025-09-29 08:24:50|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|4
1759134300000|2025-09-29 08:25:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|13
1759134310000|2025-09-29 08:25:10|||||||||15
1759134320000|2025-09-29 08:25:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|5
1759134330000|2025-09-29 08:25:30|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|1
1759134340000|2025-09-29 08:25:40|||||||||17
1759134350000|2025-09-29 08:25:50|232.27||232.22||232.27||232.22||1
1759134360000|2025-09-29 08:26:00|232.27|232.19|232.17|232.09|232.27|232.19|232.17|232.09|27
1759134370000|2025-09-29 08:26:10|||||||||2
1759134380000|2025-09-29 08:26:20|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|16
1759134390000|2025-09-29 08:26:30|232.22||232.22||232.22||232.22||0
1759134400000|2025-09-29 08:26:40|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|7
1759134410000|2025-09-29 08:26:50|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|9
1759134420000|2025-09-29 08:27:00|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|2
1759134440000|2025-09-29 08:27:20|||||||||8
1759134450000|2025-09-29 08:27:30|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|1
1759134460000|2025-09-29 08:27:40|232.22|232.24|232.32|232.24|232.32|232.24|232.22|232.24|129
1759134470000|2025-09-29 08:27:50|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|13
1759134480000|2025-09-29 08:28:00|232.37||232.37||232.37||232.37||2
1759134490000|2025-09-29 08:28:10|232.32||232.32||232.37||232.32||0
1759134510000|2025-09-29 08:28:30|||||||||1
1759134520000|2025-09-29 08:28:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|26
1759134540000|2025-09-29 08:29:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|72
1759134550000|2025-09-29 08:29:10||232.09||232.14||232.14||232.09|9
1759134570000|2025-09-29 08:29:30|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|6
1759134580000|2025-09-29 08:29:40|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.19|13
1759134590000|2025-09-29 08:29:50|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|4
1759134600000|2025-09-29 08:30:00|||||||||2
1759134610000|2025-09-29 08:30:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|7
1759134620000|2025-09-29 08:30:20|232.47||232.42||232.47||232.42||9
1759134630000|2025-09-29 08:30:30||232.29||232.34||232.34||232.29|5
1759134640000|2025-09-29 08:30:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|4
1759134650000|2025-09-29 08:30:50||232.24||232.29||232.29||232.24|2
1759134670000|2025-09-29 08:31:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|52
1759134690000|2025-09-29 08:31:30|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|11
1759134700000|2025-09-29 08:31:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1759134710000|2025-09-29 08:31:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|18
1759134720000|2025-09-29 08:32:00|232.27|232.19|232.32|232.24|232.37|232.24|232.27|232.19|15
1759134730000|2025-09-29 08:32:10||232.19||232.24||232.24||232.19|11
1759134740000|2025-09-29 08:32:20|||||||||2
1759134760000|2025-09-29 08:32:40|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|8
1759134770000|2025-09-29 08:32:50|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|79
1759134780000|2025-09-29 08:33:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|12
1759134790000|2025-09-29 08:33:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|5
1759134800000|2025-09-29 08:33:20|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|30
1759134810000|2025-09-29 08:33:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|19
1759134820000|2025-09-29 08:33:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|3
1759134830000|2025-09-29 08:33:50||232.34||232.34||232.34||232.34|10
1759134840000|2025-09-29 08:34:00|232.42||232.42||232.42||232.42||1
1759134850000|2025-09-29 08:34:10|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|5
1759134860000|2025-09-29 08:34:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|89
1759134870000|2025-09-29 08:34:30|||||||||2
1759134880000|2025-09-29 08:34:40|232.57|232.44|232.52|232.44|232.57|232.49|232.52|232.44|8
1759134890000|2025-09-29 08:34:50|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|27
1759134900000|2025-09-29 08:35:00|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|3
1759134910000|2025-09-29 08:35:10|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|7
1759134920000|2025-09-29 08:35:20|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|19
1759134930000|2025-09-29 08:35:30|232.52||232.47||232.52||232.47||5
1759134950000|2025-09-29 08:35:50|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|56
1759134960000|2025-09-29 08:36:00|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|25
1759134970000|2025-09-29 08:36:10||232.39||232.39||232.39||232.39|0
1759134980000|2025-09-29 08:36:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|10
1759134990000|2025-09-29 08:36:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|19
1759135000000|2025-09-29 08:36:40|232.52|232.29|232.42|232.29|232.52|232.29|232.42|232.29|7
1759135010000|2025-09-29 08:36:50||232.34||232.34||232.34||232.34|0
1759135020000|2025-09-29 08:37:00|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|54
1759135030000|2025-09-29 08:37:10|232.42||232.42||232.42||232.42||50
1759135040000|2025-09-29 08:37:20|||||||||16
1759135050000|2025-09-29 08:37:30|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|4
1759135060000|2025-09-29 08:37:40|||||||||65
1759135070000|2025-09-29 08:37:50||232.29||232.34||232.34||232.29|18
1759135080000|2025-09-29 08:38:00|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|5
1759135090000|2025-09-29 08:38:10|||||||||2
1759135110000|2025-09-29 08:38:30|||||||||5
1759135120000|2025-09-29 08:38:40|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|21
1759135130000|2025-09-29 08:38:50|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|2
1759135140000|2025-09-29 08:39:00|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|1
1759135150000|2025-09-29 08:39:10|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|9
1759135160000|2025-09-29 08:39:20|232.62|232.54|232.57|232.44|232.62|232.54|232.52|232.44|4
1759135170000|2025-09-29 08:39:30|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|2
1759135180000|2025-09-29 08:39:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1759135190000|2025-09-29 08:39:50||232.44||232.44||232.49||232.44|2
1759135200000|2025-09-29 08:40:00|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.44|1
1759135210000|2025-09-29 08:40:10||232.49||232.54||232.54||232.49|0
1759135220000|2025-09-29 08:40:20|232.67|232.49|232.62|232.54|232.67|232.54|232.62|232.49|0
1759135230000|2025-09-29 08:40:30|232.67|232.49|232.67|232.54|232.67|232.59|232.67|232.49|3
1759135240000|2025-09-29 08:40:40||232.59||232.54||232.59||232.54|0
1759135250000|2025-09-29 08:40:50|232.62|232.59|232.67|232.59|232.72|232.59|232.62|232.59|55
1759135260000|2025-09-29 08:41:00|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.59|307
1759135270000|2025-09-29 08:41:10|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|5
1759135280000|2025-09-29 08:41:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|2
1759135290000|2025-09-29 08:41:30|||||||||1
1759135300000|2025-09-29 08:41:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1759135310000|2025-09-29 08:41:50|232.72||232.72||232.72||232.72||6
1759135320000|2025-09-29 08:42:00|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.59|1
1759135340000|2025-09-29 08:42:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|5
1759135350000|2025-09-29 08:42:30|232.72|232.54|232.67|232.54|232.72|232.59|232.62|232.54|23
1759135360000|2025-09-29 08:42:40|232.62||232.67||232.67||232.62||0
1759135370000|2025-09-29 08:42:50|232.62||232.62||232.62||232.62||0
1759135380000|2025-09-29 08:43:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|11
1759135390000|2025-09-29 08:43:10|||||||||1
1759135400000|2025-09-29 08:43:20|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|130
1759135410000|2025-09-29 08:43:30|||||||||1
1759135420000|2025-09-29 08:43:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|55
1759135430000|2025-09-29 08:43:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1759135470000|2025-09-29 08:44:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|23
1759135480000|2025-09-29 08:44:40|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|7
1759135490000|2025-09-29 08:44:50|||||||||3
1759135510000|2025-09-29 08:45:10||232.54||232.59||232.59||232.54|16
1759135520000|2025-09-29 08:45:20|232.72|232.64|232.67|232.59|232.77|232.64|232.67|232.59|83
1759135540000|2025-09-29 08:45:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1759135550000|2025-09-29 08:45:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|11
1759135570000|2025-09-29 08:46:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|10
1759135580000|2025-09-29 08:46:20|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|13
1759135590000|2025-09-29 08:46:30|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|17
1759135600000|2025-09-29 08:46:40|||||||||3
1759135610000|2025-09-29 08:46:50|232.82||232.77||232.82||232.77||8
1759135620000|2025-09-29 08:47:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|15
1759135630000|2025-09-29 08:47:10|232.77|232.59|232.67|232.59|232.77|232.59|232.67|232.59|160
1759135640000|2025-09-29 08:47:20||232.54||232.54||232.54||232.54|0
1759135650000|2025-09-29 08:47:30||232.59||232.54||232.59||232.54|0
1759135660000|2025-09-29 08:47:40|232.62||232.62||232.67||232.62||1
1759135670000|2025-09-29 08:47:50|||||||||12
1759135680000|2025-09-29 08:48:00|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.54|96
1759135700000|2025-09-29 08:48:20|232.67||232.67||232.67||232.67||0
1759135720000|2025-09-29 08:48:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|4
1759135730000|2025-09-29 08:48:50||232.59||232.64||232.64||232.59|0
1759135740000|2025-09-29 08:49:00|232.77|232.59|232.72|232.59|232.77|232.64|232.72|232.59|13
1759135750000|2025-09-29 08:49:10||232.64||232.64||232.64||232.59|0
1759135760000|2025-09-29 08:49:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|1
1759135770000|2025-09-29 08:49:30||232.54||232.54||232.59||232.54|3
1759135780000|2025-09-29 08:49:40||232.59||232.59||232.59||232.59|0
1759135800000|2025-09-29 08:50:00||232.54||232.59||232.59||232.54|1
1759135810000|2025-09-29 08:50:10||232.54||232.54||232.59||232.54|0
1759135820000|2025-09-29 08:50:20|232.62||232.62||232.62||232.62||0
1759135830000|2025-09-29 08:50:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|11
1759135840000|2025-09-29 08:50:40|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|21
1759135860000|2025-09-29 08:51:00|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|5
1759135870000|2025-09-29 08:51:10||232.59||232.59||232.59||232.59|0
1759135890000|2025-09-29 08:51:30|232.72|232.64|232.62|232.54|232.72|232.64|232.62|232.54|10
1759135900000|2025-09-29 08:51:40|232.67||232.62||232.67||232.62||3
1759135910000|2025-09-29 08:51:50|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|21
1759135920000|2025-09-29 08:52:00|232.62||232.62||232.62||232.62||0
1759135930000|2025-09-29 08:52:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|12
1759135950000|2025-09-29 08:52:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|3
1759135970000|2025-09-29 08:52:50||232.59||232.64||232.64||232.59|3
1759135980000|2025-09-29 08:53:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|8
1759136010000|2025-09-29 08:53:30||232.54||232.54||232.54||232.54|3
1759136020000|2025-09-29 08:53:40|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|5
1759136040000|2025-09-29 08:54:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|28
1759136050000|2025-09-29 08:54:10|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|22
1759136090000|2025-09-29 08:54:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|35
1759136100000|2025-09-29 08:55:00|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|4
1759136110000|2025-09-29 08:55:10|232.52||232.52||232.52||232.52||0
1759136120000|2025-09-29 08:55:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|2
1759136130000|2025-09-29 08:55:30|232.62|232.44|232.57|232.49|232.62|232.49|232.57|232.44|0
1759136150000|2025-09-29 08:55:50|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|58
1759136160000|2025-09-29 08:56:00|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|10
1759136170000|2025-09-29 08:56:10||232.44||232.44||232.49||232.44|4
1759136180000|2025-09-29 08:56:20|232.52|232.39|232.52|232.39|232.52|232.44|232.52|232.39|2
1759136190000|2025-09-29 08:56:30||232.44||232.44||232.44||232.44|0
1759136200000|2025-09-29 08:56:40|232.57||232.57||232.57||232.57||4
1759136210000|2025-09-29 08:56:50|232.52|232.39|232.52|232.39|232.52|232.44|232.52|232.39|11
1759136220000|2025-09-29 08:57:00|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.44|13
1759136230000|2025-09-29 08:57:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|5
1759136250000|2025-09-29 08:57:30||232.44||232.49||232.49||232.44|12
1759136260000|2025-09-29 08:57:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|22
1759136280000|2025-09-29 08:58:00|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|11
1759136290000|2025-09-29 08:58:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1759136340000|2025-09-29 08:59:00|||||||||4
1759136360000|2025-09-29 08:59:20|232.62||232.62||232.62||232.62||8
1759136370000|2025-09-29 08:59:30|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|5
1759136380000|2025-09-29 08:59:40||232.49||232.49||232.49||232.49|0
1759136390000|2025-09-29 08:59:50||232.54||232.49||232.54||232.49|0
1759136410000|2025-09-29 09:00:10||232.54||232.54||232.54||232.49|0
1759136420000|2025-09-29 09:00:20|232.67||232.62||232.67||232.62||6
1759136450000|2025-09-29 09:00:50|232.67||232.67||232.67||232.67||1
1759136460000|2025-09-29 09:01:00|232.62||232.67||232.67||232.62||4
1759136470000|2025-09-29 09:01:10||232.59||232.59||232.59||232.59|4
1759136480000|2025-09-29 09:01:20||232.54||232.54||232.59||232.54|19
1759136500000|2025-09-29 09:01:40|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.54|13
1759136510000|2025-09-29 09:01:50||232.54||232.54||232.54||232.54|7
1759136520000|2025-09-29 09:02:00|232.62|232.59|232.72|232.59|232.72|232.64|232.62|232.59|13
1759136530000|2025-09-29 09:02:10|232.77|232.64|232.77|232.64|232.77|232.64|232.72|232.64|4
1759136540000|2025-09-29 09:02:20|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|2
1759136550000|2025-09-29 09:02:30|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|3
1759136580000|2025-09-29 09:03:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1759136590000|2025-09-29 09:03:10|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|22
1759136600000|2025-09-29 09:03:20||232.69||232.69||232.69||232.69|0
1759136610000|2025-09-29 09:03:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|2
1759136620000|2025-09-29 09:03:40||232.59||232.64||232.64||232.59|23
1759136630000|2025-09-29 09:03:50|232.77||232.72||232.77||232.72||0
1759136640000|2025-09-29 09:04:00|232.77||232.72||232.77||232.72||6
1759136660000|2025-09-29 09:04:20|232.77|232.69|232.67|232.59|232.77|232.69|232.67|232.59|65
1759136670000|2025-09-29 09:04:30|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|16
1759136690000|2025-09-29 09:04:50|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|26
1759136700000|2025-09-29 09:05:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|54
1759136720000|2025-09-29 09:05:20|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|28
1759136730000|2025-09-29 09:05:30|||||||||1
1759136740000|2025-09-29 09:05:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|46
1759136750000|2025-09-29 09:05:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|76
1759136760000|2025-09-29 09:06:00|232.87||232.87||232.87||232.87||34
1759136770000|2025-09-29 09:06:10|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|14
1759136780000|2025-09-29 09:06:20|232.72|232.64|232.72|232.64|232.72|232.69|232.72|232.64|49
1759136790000|2025-09-29 09:06:30|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1759136800000|2025-09-29 09:06:40|||||||||8
1759136810000|2025-09-29 09:06:50|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|34
1759136820000|2025-09-29 09:07:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|25
1759136830000|2025-09-29 09:07:10|||||||||12
1759136840000|2025-09-29 09:07:20|232.87||232.82||232.87||232.82||1
1759136860000|2025-09-29 09:07:40|232.87||232.82||232.87||232.82||0
1759136870000|2025-09-29 09:07:50|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|20
1759136890000|2025-09-29 09:08:10|||||||||3
1759136900000|2025-09-29 09:08:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|34
1759136910000|2025-09-29 09:08:30|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|4
1759136920000|2025-09-29 09:08:40|||||||||6
1759136930000|2025-09-29 09:08:50|232.97||232.92||232.97||232.92||2
1759136940000|2025-09-29 09:09:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|27
1759136950000|2025-09-29 09:09:10|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|12
1759136980000|2025-09-29 09:09:40|232.92||232.92||232.92||232.92||14
1759136990000|2025-09-29 09:09:50||232.84||232.84||232.84||232.84|13
1759137000000|2025-09-29 09:10:00|232.97|232.79|232.87|232.79|232.97|232.79|232.87|232.79|17
1759137010000|2025-09-29 09:10:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|9
1759137030000|2025-09-29 09:10:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|2
1759137040000|2025-09-29 09:10:40|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|1
1759137060000|2025-09-29 09:11:00||232.79||232.84||232.84||232.79|13
1759137070000|2025-09-29 09:11:10|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.89|3
1759137080000|2025-09-29 09:11:20||232.84||232.84||232.89||232.84|13
1759137090000|2025-09-29 09:11:30|232.92||232.92||232.92||232.92||0
1759137100000|2025-09-29 09:11:40||232.79||232.79||232.79||232.79|15
1759137110000|2025-09-29 09:11:50||232.84||232.84||232.84||232.84|0
1759137120000|2025-09-29 09:12:00|232.97||232.92||232.97||232.92||1
1759137150000|2025-09-29 09:12:30|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|32
1759137160000|2025-09-29 09:12:40|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|1
1759137170000|2025-09-29 09:12:50||232.79||232.79||232.84||232.79|14
1759137180000|2025-09-29 09:13:00||232.84||232.84||232.84||232.79|5
1759137190000|2025-09-29 09:13:10||232.79||232.79||232.84||232.79|6
1759137210000|2025-09-29 09:13:30|232.87||232.87||232.92||232.87||0
1759137220000|2025-09-29 09:13:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|0
1759137230000|2025-09-29 09:13:50|232.97||232.92||232.97||232.92||3
1759137250000|2025-09-29 09:14:10|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|60
1759137260000|2025-09-29 09:14:20|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.84|0
1759137270000|2025-09-29 09:14:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|6
1759137280000|2025-09-29 09:14:40||232.89||232.94||232.94||232.89|11
1759137290000|2025-09-29 09:14:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|7
1759137310000|2025-09-29 09:15:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|3
1759137320000|2025-09-29 09:15:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|6
1759137330000|2025-09-29 09:15:30|232.92|232.84|232.92|232.79|232.97|232.84|232.92|232.79|45
1759137340000|2025-09-29 09:15:40|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.84|5
1759137360000|2025-09-29 09:16:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|13
1759137380000|2025-09-29 09:16:20|||||||||4
1759137390000|2025-09-29 09:16:30|||||||||2
1759137400000|2025-09-29 09:16:40|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|12
1759137410000|2025-09-29 09:16:50||232.89||232.89||232.89||232.84|0
1759137420000|2025-09-29 09:17:00||232.84||232.89||232.89||232.84|3
1759137430000|2025-09-29 09:17:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.79|51
1759137440000|2025-09-29 09:17:20|232.97||232.92||232.97||232.92||1
1759137450000|2025-09-29 09:17:30|232.97||232.92||232.97||232.92||1
1759137460000|2025-09-29 09:17:40|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|14
1759137480000|2025-09-29 09:18:00|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|20
1759137490000|2025-09-29 09:18:10||232.79||232.79||232.79||232.74|5
1759137520000|2025-09-29 09:18:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.79|31
1759137530000|2025-09-29 09:18:50|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|16
1759137540000|2025-09-29 09:19:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.79|10
1759137550000|2025-09-29 09:19:10|||||||||3
1759137580000|2025-09-29 09:19:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|23
1759137600000|2025-09-29 09:20:00|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|19
1759137610000|2025-09-29 09:20:10|232.92|232.79|232.92|232.79|232.92|232.79|232.92|232.79|2
1759137620000|2025-09-29 09:20:20|232.87||232.87||232.87||232.87||0
1759137630000|2025-09-29 09:20:30|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|9
1759137650000|2025-09-29 09:20:50|232.82|232.74|232.72|232.64|232.82|232.79|232.72|232.64|40
1759137660000|2025-09-29 09:21:00|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|7
1759137670000|2025-09-29 09:21:10|232.72||232.67||232.72||232.67||0
1759137680000|2025-09-29 09:21:20|232.72||232.72||232.72||232.72||5
1759137690000|2025-09-29 09:21:30|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|4
1759137700000|2025-09-29 09:21:40|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|1
1759137720000|2025-09-29 09:22:00|232.62|232.54|232.67|232.54|232.67|232.59|232.62|232.54|5
1759137740000|2025-09-29 09:22:20|232.62||232.67||232.67||232.62||2
1759137750000|2025-09-29 09:22:30|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.49|11
1759137760000|2025-09-29 09:22:40|232.67||232.62||232.67||232.62||6
1759137780000|2025-09-29 09:23:00|232.67||232.67||232.67||232.62||1
1759137790000|2025-09-29 09:23:10||232.59||232.59||232.59||232.59|0
1759137800000|2025-09-29 09:23:20|232.72|232.54|232.62|232.54|232.72|232.54|232.62|232.54|12
1759137810000|2025-09-29 09:23:30|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|15
1759137820000|2025-09-29 09:23:40|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|0
1759137830000|2025-09-29 09:23:50|||||||||7
1759137840000|2025-09-29 09:24:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|20
1759137870000|2025-09-29 09:24:30|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|29
1759137880000|2025-09-29 09:24:40||232.69||232.69||232.69||232.69|1
1759137890000|2025-09-29 09:24:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|9
1759137900000|2025-09-29 09:25:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1759137910000|2025-09-29 09:25:10|232.82||232.77||232.82||232.77||1
1759137920000|2025-09-29 09:25:20|||||||||5
1759137930000|2025-09-29 09:25:30|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|34
1759137960000|2025-09-29 09:26:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1
1759137970000|2025-09-29 09:26:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|7
1759137980000|2025-09-29 09:26:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|8
1759137990000|2025-09-29 09:26:30|232.87||232.87||232.87||232.82||0
1759138000000|2025-09-29 09:26:40|232.82|232.69|232.77|232.69|232.87|232.74|232.77|232.69|250
1759138010000|2025-09-29 09:26:50|232.82||232.82||232.82||232.82||509
1759138020000|2025-09-29 09:27:00||232.74||232.74||232.74||232.74|0
1759138030000|2025-09-29 09:27:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|1
1759138040000|2025-09-29 09:27:20||232.74||232.79||232.79||232.74|7
1759138050000|2025-09-29 09:27:30|||||||||5
1759138060000|2025-09-29 09:27:40|||||||||5
1759138070000|2025-09-29 09:27:50|232.92||232.87||232.92||232.87||1
1759138080000|2025-09-29 09:28:00|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|1
1759138090000|2025-09-29 09:28:10|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|8
1759138100000|2025-09-29 09:28:20|232.87||232.87||232.87||232.87||0
1759138120000|2025-09-29 09:28:40||232.74||232.79||232.79||232.74|12
1759138140000|2025-09-29 09:29:00|||||||||1
1759138150000|2025-09-29 09:29:10|232.92||232.92||232.92||232.87||0
1759138160000|2025-09-29 09:29:20||232.84||232.79||232.84||232.79|1
1759138170000|2025-09-29 09:29:30|232.87||232.87||232.87||232.87||0
1759138180000|2025-09-29 09:29:40|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|16
1759138190000|2025-09-29 09:29:50|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|8
1759138200000|2025-09-29 09:30:00|232.82|232.69|232.72|232.64|232.82|232.69|232.72|232.64|18
1759138210000|2025-09-29 09:30:10|232.77|232.69|232.82|232.74|232.87|232.74|232.77|232.64|14
1759138220000|2025-09-29 09:30:20|232.87||232.82||232.87||232.82||1
1759138230000|2025-09-29 09:30:30|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|0
1759138240000|2025-09-29 09:30:40||232.79||232.79||232.79||232.79|18
1759138250000|2025-09-29 09:30:50|||||||||1
1759138280000|2025-09-29 09:31:20|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|7
1759138300000|2025-09-29 09:31:40|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|14
1759138310000|2025-09-29 09:31:50|232.82||232.82||232.82||232.82||0
1759138320000|2025-09-29 09:32:00|232.77|232.74|232.82|232.74|232.87|232.74|232.77|232.74|2
1759138330000|2025-09-29 09:32:10|232.87||232.87||232.87||232.82||1
1759138340000|2025-09-29 09:32:20|232.82|232.79|232.82|232.69|232.82|232.79|232.82|232.69|9
1759138350000|2025-09-29 09:32:30||232.74||232.74||232.74||232.74|0
1759138370000|2025-09-29 09:32:50||232.69||232.74||232.74||232.69|1
1759138380000|2025-09-29 09:33:00|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|1
1759138390000|2025-09-29 09:33:10|232.82||232.82||232.82||232.77||0
1759138400000|2025-09-29 09:33:20|232.77||232.77||232.82||232.77||0
1759138410000|2025-09-29 09:33:30|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|2
1759138420000|2025-09-29 09:33:40||232.69||232.64||232.69||232.64|0
1759138430000|2025-09-29 09:33:50||232.69||232.64||232.69||232.64|2
1759138440000|2025-09-29 09:34:00||232.69||232.64||232.69||232.64|0
1759138450000|2025-09-29 09:34:10|232.72||232.72||232.72||232.72||0
1759138460000|2025-09-29 09:34:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|49
1759138510000|2025-09-29 09:35:10|||||||||1
1759138520000|2025-09-29 09:35:20|||||||||38
1759138530000|2025-09-29 09:35:30|||||||||8
1759138540000|2025-09-29 09:35:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.49|22
1759138550000|2025-09-29 09:35:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1759138560000|2025-09-29 09:36:00|232.72||232.67||232.72||232.67||1
1759138570000|2025-09-29 09:36:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|19
1759138580000|2025-09-29 09:36:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|0
1759138590000|2025-09-29 09:36:30|232.62|232.54|232.67|232.54|232.67|232.59|232.62|232.54|21
1759138600000|2025-09-29 09:36:40|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.54|8
1759138610000|2025-09-29 09:36:50|||||||||19
1759138620000|2025-09-29 09:37:00|232.67||232.67||232.67||232.67||2
1759138630000|2025-09-29 09:37:10|232.72|232.59|232.72|232.59|232.72|232.59|232.67|232.59|1
1759138640000|2025-09-29 09:37:20||232.64||232.64||232.64||232.59|0
1759138650000|2025-09-29 09:37:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|13
1759138660000|2025-09-29 09:37:40|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|2
1759138680000|2025-09-29 09:38:00|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|3
1759138690000|2025-09-29 09:38:10|232.62|232.49|232.57|232.49|232.67|232.49|232.57|232.49|0
1759138710000|2025-09-29 09:38:30|232.62||232.62||232.62||232.62||1
1759138720000|2025-09-29 09:38:40|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|1
1759138730000|2025-09-29 09:38:50||232.54||232.49||232.54||232.49|4
1759138740000|2025-09-29 09:39:00|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.44|3
1759138750000|2025-09-29 09:39:10||232.44||232.49||232.49||232.44|7
1759138760000|2025-09-29 09:39:20|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|9
1759138770000|2025-09-29 09:39:30|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|0
1759138780000|2025-09-29 09:39:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|2
1759138800000|2025-09-29 09:40:00|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|0
1759138810000|2025-09-29 09:40:10|232.57||232.57||232.57||232.57||2
1759138820000|2025-09-29 09:40:20|232.62||232.62||232.62||232.62||0
1759138830000|2025-09-29 09:40:30|232.57|232.54|232.57|232.49|232.62|232.54|232.57|232.49|0
1759138840000|2025-09-29 09:40:40|232.62||232.57||232.62||232.57||0
1759138850000|2025-09-29 09:40:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|150
1759138870000|2025-09-29 09:41:10|232.57||232.57||232.57||232.57||6
1759138880000|2025-09-29 09:41:20|232.52||232.52||232.52||232.52||4
1759138890000|2025-09-29 09:41:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|3
1759138920000|2025-09-29 09:42:00|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|12
1759138930000|2025-09-29 09:42:10||232.39||232.39||232.39||232.39|6
1759138940000|2025-09-29 09:42:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|5
1759138950000|2025-09-29 09:42:30|232.47||232.42||232.47||232.42||0
1759138960000|2025-09-29 09:42:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|8
1759138970000|2025-09-29 09:42:50|232.42||232.37||232.42||232.37||1
1759138980000|2025-09-29 09:43:00|232.42||232.37||232.42||232.37||2
1759138990000|2025-09-29 09:43:10|232.42||232.42||232.42||232.37||5
1759139000000|2025-09-29 09:43:20||232.34||232.34||232.34||232.34|4
1759139020000|2025-09-29 09:43:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|24
1759139040000|2025-09-29 09:44:00|||||||||40
1759139060000|2025-09-29 09:44:20|||||||||8
1759139070000|2025-09-29 09:44:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|102
1759139140000|2025-09-29 09:45:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|11
1759139160000|2025-09-29 09:46:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|40
1759139170000|2025-09-29 09:46:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|22
1759139190000|2025-09-29 09:46:30|||||||||1
1759139210000|2025-09-29 09:46:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|61
1759139220000|2025-09-29 09:47:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|87
1759139230000|2025-09-29 09:47:10|232.12|232.04|232.07|231.99|232.12|232.09|232.07|231.99|50
1759139240000|2025-09-29 09:47:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|51
1759139260000|2025-09-29 09:47:40|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|25
1759139270000|2025-09-29 09:47:50||231.99||232.04||232.04||231.99|10
1759139280000|2025-09-29 09:48:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|55
1759139290000|2025-09-29 09:48:10|232.17||232.17||232.17||232.12||17
1759139300000|2025-09-29 09:48:20|232.12||232.12||232.12||232.12||1
1759139320000|2025-09-29 09:48:40||231.99||231.99||231.99||231.99|13
1759139330000|2025-09-29 09:48:50|232.07|232.04|232.07|231.99|232.07|232.04|232.07|231.99|115
1759139340000|2025-09-29 09:49:00|||||||||189
1759139350000|2025-09-29 09:49:10|||||||||13
1759139360000|2025-09-29 09:49:20|||||||||1
1759139410000|2025-09-29 09:50:10|||||||||10
1759139420000|2025-09-29 09:50:20|||||||||2
1759139430000|2025-09-29 09:50:30|||||||||2
1759139440000|2025-09-29 09:50:40|||||||||45
1759139450000|2025-09-29 09:50:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|83
1759139490000|2025-09-29 09:51:30||231.99||232.04||232.04||231.99|8
1759139500000|2025-09-29 09:51:40|||||||||21
1759139510000|2025-09-29 09:51:50|||||||||15
1759139520000|2025-09-29 09:52:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|3
1759139540000|2025-09-29 09:52:20|232.27||232.22||232.27||232.22||600
1759139550000|2025-09-29 09:52:30|232.27||232.22||232.27||232.22||1
1759139570000|2025-09-29 09:52:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|26
1759139580000|2025-09-29 09:53:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1759139590000|2025-09-29 09:53:10|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|26
1759139600000|2025-09-29 09:53:20|232.27||232.22||232.27||232.22||1
1759139620000|2025-09-29 09:53:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|7
1759139640000|2025-09-29 09:54:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|72
1759139650000|2025-09-29 09:54:10|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|0
1759139660000|2025-09-29 09:54:20|232.32||232.32||232.32||232.32||0
1759139670000|2025-09-29 09:54:30||232.24||232.24||232.24||232.19|16
1759139680000|2025-09-29 09:54:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|15
1759139700000|2025-09-29 09:55:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|16
1759139710000|2025-09-29 09:55:10||232.19||232.24||232.24||232.19|11
1759139720000|2025-09-29 09:55:20||232.19||232.24||232.24||232.19|8
1759139730000|2025-09-29 09:55:30|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|8
1759139740000|2025-09-29 09:55:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|0
1759139750000|2025-09-29 09:55:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|5
1759139760000|2025-09-29 09:56:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1759139770000|2025-09-29 09:56:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|23
1759139780000|2025-09-29 09:56:20|232.32||232.32||232.32||232.32||4
1759139790000|2025-09-29 09:56:30||232.24||232.24||232.24||232.24|0
1759139800000|2025-09-29 09:56:40||232.19||232.19||232.19||232.19|8
1759139810000|2025-09-29 09:56:50|232.27||232.32||232.32||232.27||1
1759139820000|2025-09-29 09:57:00||232.24||232.24||232.24||232.24|1
1759139850000|2025-09-29 09:57:30|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|50
1759139860000|2025-09-29 09:57:40|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|12
1759139870000|2025-09-29 09:57:50|232.27||232.22||232.27||232.22||0
1759139880000|2025-09-29 09:58:00|||||||||1
1759139890000|2025-09-29 09:58:10|||||||||1
1759139900000|2025-09-29 09:58:20|||||||||1
1759139910000|2025-09-29 09:58:30|||||||||8
1759139920000|2025-09-29 09:58:40|232.27||232.27||232.27||232.27||0
1759139930000|2025-09-29 09:58:50|232.22|232.19|232.22|232.14|232.22|232.19|232.17|232.09|11
1759139940000|2025-09-29 09:59:00|232.27||232.22||232.27||232.22||5
1759139970000|2025-09-29 09:59:30|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|11
1759139980000|2025-09-29 09:59:40|232.17||232.17||232.17||232.17||6
1759140000000|2025-09-29 10:00:00|232.22||232.17||232.22||232.17||0
1759140010000|2025-09-29 10:00:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1759140020000|2025-09-29 10:00:20|||||||||1
1759140030000|2025-09-29 10:00:30|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|17
1759140040000|2025-09-29 10:00:40|232.17||232.17||232.17||232.17||0
1759140050000|2025-09-29 10:00:50|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|11
1759140080000|2025-09-29 10:01:20|||||||||33
1759140090000|2025-09-29 10:01:30|232.12|232.04|232.07|231.99|232.17|232.04|232.07|231.99|21
1759140110000|2025-09-29 10:01:50|||||||||1
1759140140000|2025-09-29 10:02:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1759140150000|2025-09-29 10:02:30|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|19
1759140160000|2025-09-29 10:02:40|232.22|232.09|232.22|232.14|232.22|232.14|232.22|232.09|40
1759140170000|2025-09-29 10:02:50|232.27|232.09|232.22|232.09|232.27|232.09|232.17|232.09|39
1759140180000|2025-09-29 10:03:00||232.14||232.14||232.14||232.09|25
1759140200000|2025-09-29 10:03:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|11
1759140210000|2025-09-29 10:03:30|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|9
1759140220000|2025-09-29 10:03:40|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|6
1759140230000|2025-09-29 10:03:50|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|1
1759140240000|2025-09-29 10:04:00|232.17|232.09|232.17|232.09|232.22|232.14|232.17|232.09|0
1759140250000|2025-09-29 10:04:10||232.04||232.09||232.09||232.04|2
1759140260000|2025-09-29 10:04:20||232.04||232.09||232.09||232.04|0
1759140270000|2025-09-29 10:04:30||232.04||232.04||232.04||232.04|0
1759140280000|2025-09-29 10:04:40|232.12||232.12||232.17||232.12||0
1759140290000|2025-09-29 10:04:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|21
1759140310000|2025-09-29 10:05:10|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|7
1759140330000|2025-09-29 10:05:30|232.17||232.12||232.17||232.12||0
1759140340000|2025-09-29 10:05:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|12
1759140350000|2025-09-29 10:05:50|232.12||232.07||232.12||232.07||5
1759140360000|2025-09-29 10:06:00|||||||||28
1759140370000|2025-09-29 10:06:10|232.12||232.12||232.12||232.12||0
1759140380000|2025-09-29 10:06:20|232.17|232.04|232.17|232.04|232.17|232.09|232.17|232.04|9
1759140390000|2025-09-29 10:06:30|232.12||232.17||232.17||232.12||0
1759140400000|2025-09-29 10:06:40|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|2
1759140410000|2025-09-29 10:06:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|2
1759140420000|2025-09-29 10:07:00|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|5
1759140430000|2025-09-29 10:07:10|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|0
1759140440000|2025-09-29 10:07:20||231.99||231.99||231.99||231.99|2
1759140450000|2025-09-29 10:07:30|232.17|232.04|232.17|232.04|232.17|232.04|232.12|232.04|5
1759140460000|2025-09-29 10:07:40|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|0
1759140470000|2025-09-29 10:07:50|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|0
1759140480000|2025-09-29 10:08:00||232.14||232.14||232.14||232.09|5
1759140500000|2025-09-29 10:08:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|1
1759140510000|2025-09-29 10:08:30|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|2
1759140520000|2025-09-29 10:08:40|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|0
1759140530000|2025-09-29 10:08:50||231.99||231.99||232.04||231.99|1
1759140540000|2025-09-29 10:09:00||232.04||231.99||232.04||231.99|1
1759140550000|2025-09-29 10:09:10||232.04||232.04||232.04||231.99|0
1759140560000|2025-09-29 10:09:20||231.99||231.99||232.04||231.99|0
1759140570000|2025-09-29 10:09:30|232.17|232.04|232.17|232.04|232.17|232.09|232.17|232.04|0
1759140590000|2025-09-29 10:09:50|232.22|232.09|232.27|232.14|232.27|232.14|232.22|232.09|0
1759140600000|2025-09-29 10:10:00||232.19||232.19||232.19||232.19|0
1759140620000|2025-09-29 10:10:20|232.32||232.32||232.32||232.27||0
1759140630000|2025-09-29 10:10:30|232.27||232.27||232.32||232.27||1
1759140650000|2025-09-29 10:10:50|232.32||232.32||232.32||232.32||1
1759140670000|2025-09-29 10:11:10||232.24||232.24||232.24||232.24|0
1759140680000|2025-09-29 10:11:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1759140700000|2025-09-29 10:11:40|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|36
1759140710000|2025-09-29 10:11:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|0
1759140730000|2025-09-29 10:12:10|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|10
1759140740000|2025-09-29 10:12:20|232.27||232.27||232.27||232.27||0
1759140760000|2025-09-29 10:12:40|||||||||9
1759140770000|2025-09-29 10:12:50||232.14||232.14||232.14||232.14|4
1759140820000|2025-09-29 10:13:40|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|3
1759140830000|2025-09-29 10:13:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|0
1759140850000|2025-09-29 10:14:10|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|2
1759140860000|2025-09-29 10:14:20|232.32||232.32||232.32||232.32||0
1759140870000|2025-09-29 10:14:30|232.37|232.24|232.37|232.24|232.37|232.24|232.32|232.24|35
1759140880000|2025-09-29 10:14:40|232.32||232.37||232.37||232.32||1
1759140890000|2025-09-29 10:14:50|232.32||232.37||232.37||232.32||0
1759140900000|2025-09-29 10:15:00|232.32||232.37||232.37||232.32||1
1759140910000|2025-09-29 10:15:10||232.29||232.29||232.29||232.29|1
1759140960000|2025-09-29 10:16:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|17
1759140990000|2025-09-29 10:16:30|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|32
1759141000000|2025-09-29 10:16:40|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|16
1759141010000|2025-09-29 10:16:50|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|0
1759141030000|2025-09-29 10:17:10|||||||||15
1759141040000|2025-09-29 10:17:20|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|32
1759141050000|2025-09-29 10:17:30|232.42||232.42||232.47||232.42||0
1759141060000|2025-09-29 10:17:40|232.37|232.29|232.37|232.29|232.37|232.34|232.37|232.29|25
1759141070000|2025-09-29 10:17:50|232.42||232.37||232.42||232.37||0
1759141080000|2025-09-29 10:18:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|11
1759141090000|2025-09-29 10:18:10||232.29||232.29||232.34||232.29|0
1759141110000|2025-09-29 10:18:30|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|0
1759141120000|2025-09-29 10:18:40||232.34||232.34||232.34||232.29|0
1759141130000|2025-09-29 10:18:50|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|2
1759141140000|2025-09-29 10:19:00|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|1
1759141150000|2025-09-29 10:19:10|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|3
1759141170000|2025-09-29 10:19:30|232.47||232.47||232.47||232.47||0
1759141180000|2025-09-29 10:19:40|||||||||3
1759141190000|2025-09-29 10:19:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|6
1759141200000|2025-09-29 10:20:00|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|1
1759141210000|2025-09-29 10:20:10|232.52||232.52||232.52||232.52||28
1759141220000|2025-09-29 10:20:20||232.44||232.44||232.44||232.44|1
1759141250000|2025-09-29 10:20:50|||||||||1
1759141260000|2025-09-29 10:21:00|||||||||1
1759141270000|2025-09-29 10:21:10|||||||||2
1759141280000|2025-09-29 10:21:20|232.57||232.57||232.57||232.57||7
1759141290000|2025-09-29 10:21:30|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|0
1759141320000|2025-09-29 10:22:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1759141350000|2025-09-29 10:22:30|232.67||232.62||232.67||232.62||2
1759141370000|2025-09-29 10:22:50|232.67||232.62||232.67||232.62||0
1759141380000|2025-09-29 10:23:00|232.67||232.62||232.67||232.62||0
1759141390000|2025-09-29 10:23:10|232.67||232.62||232.67||232.62||3
1759141400000|2025-09-29 10:23:20|232.67||232.67||232.67||232.62||0
1759141410000|2025-09-29 10:23:30||232.59||232.59||232.59||232.59|39
1759141420000|2025-09-29 10:23:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|38
1759141430000|2025-09-29 10:23:50|||||||||2
1759141450000|2025-09-29 10:24:10|||||||||2
1759141470000|2025-09-29 10:24:30|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|260
1759141490000|2025-09-29 10:24:50|||||||||82
1759141500000|2025-09-29 10:25:00|||||||||9
1759141510000|2025-09-29 10:25:10|||||||||3
1759141520000|2025-09-29 10:25:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|12
1759141530000|2025-09-29 10:25:30|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|20
1759141540000|2025-09-29 10:25:40||232.69||232.69||232.69||232.69|0
1759141550000|2025-09-29 10:25:50|||||||||4
1759141570000|2025-09-29 10:26:10|||||||||1
1759141600000|2025-09-29 10:26:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|0
1759141610000|2025-09-29 10:26:50|||||||||1
1759141620000|2025-09-29 10:27:00|||||||||3
1759141630000|2025-09-29 10:27:10|||||||||9
1759141660000|2025-09-29 10:27:40|||||||||120
1759141670000|2025-09-29 10:27:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|12
1759141690000|2025-09-29 10:28:10|||||||||1
1759141700000|2025-09-29 10:28:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|11
1759141710000|2025-09-29 10:28:30|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|13
1759141720000|2025-09-29 10:28:40|232.77||232.72||232.77||232.72||0
1759141730000|2025-09-29 10:28:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|19
1759141740000|2025-09-29 10:29:00|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|81
1759141750000|2025-09-29 10:29:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|33
1759141760000|2025-09-29 10:29:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|0
1759141770000|2025-09-29 10:29:30|||||||||1
1759141780000|2025-09-29 10:29:40|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|18
1759141790000|2025-09-29 10:29:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|10
1759141820000|2025-09-29 10:30:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|7
1759141830000|2025-09-29 10:30:30|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|11
1759141840000|2025-09-29 10:30:40|||||||||1
1759141850000|2025-09-29 10:30:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|8
1759141860000|2025-09-29 10:31:00|232.57||232.52||232.57||232.52||6
1759141870000|2025-09-29 10:31:10|232.57||232.57||232.57||232.57||0
1759141880000|2025-09-29 10:31:20|232.52||232.52||232.57||232.52||0
1759141910000|2025-09-29 10:31:50|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|13
1759141940000|2025-09-29 10:32:20||232.39||232.44||232.44||232.39|7
1759141950000|2025-09-29 10:32:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|8
1759141960000|2025-09-29 10:32:40|232.52||232.52||232.52||232.47||1
1759141970000|2025-09-29 10:32:50|232.47||232.47||232.52||232.47||4
1759141980000|2025-09-29 10:33:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|0
1759142000000|2025-09-29 10:33:20|||||||||11
1759142010000|2025-09-29 10:33:30|||||||||6
1759142020000|2025-09-29 10:33:40|232.47|232.39|232.42|232.34|232.52|232.39|232.42|232.34|15
1759142040000|2025-09-29 10:34:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|7
1759142050000|2025-09-29 10:34:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|13
1759142060000|2025-09-29 10:34:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|4
1759142080000|2025-09-29 10:34:40|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|8
1759142090000|2025-09-29 10:34:50|232.32||232.32||232.32||232.32||69
1759142100000|2025-09-29 10:35:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|4
1759142110000|2025-09-29 10:35:10|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|11
1759142120000|2025-09-29 10:35:20|||||||||1
1759142130000|2025-09-29 10:35:30|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|7
1759142160000|2025-09-29 10:36:00||232.24||232.29||232.29||232.24|16
1759142170000|2025-09-29 10:36:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|238
1759142190000|2025-09-29 10:36:30|||||||||4
1759142210000|2025-09-29 10:36:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|8
1759142220000|2025-09-29 10:37:00|232.32||232.32||232.32||232.27||1
1759142230000|2025-09-29 10:37:10|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|224
1759142260000|2025-09-29 10:37:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|18
1759142280000|2025-09-29 10:38:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|27
1759142290000|2025-09-29 10:38:10|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|11
1759142300000|2025-09-29 10:38:20|232.17||232.12||232.17||232.12||0
1759142310000|2025-09-29 10:38:30|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|1
1759142320000|2025-09-29 10:38:40||232.04||232.04||232.04||232.04|14
1759142330000|2025-09-29 10:38:50|232.12||232.12||232.12||232.12||1
1759142340000|2025-09-29 10:39:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|5
1759142350000|2025-09-29 10:39:10|232.12|231.99|232.12|231.99|232.12|232.04|232.12|231.99|251
1759142360000|2025-09-29 10:39:20||232.04||232.04||232.04||232.04|0
1759142370000|2025-09-29 10:39:30|232.17||232.12||232.17||232.12||14
1759142380000|2025-09-29 10:39:40|232.17||232.12||232.17||232.12||21
1759142390000|2025-09-29 10:39:50|||||||||1
1759142400000|2025-09-29 10:40:00|||||||||1
1759142440000|2025-09-29 10:40:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|16
1759142450000|2025-09-29 10:40:50|232.22||232.22||232.22||232.17||0
1759142460000|2025-09-29 10:41:00|232.17||232.17||232.17||232.17||0
1759142470000|2025-09-29 10:41:10|232.22||232.17||232.22||232.17||5
1759142480000|2025-09-29 10:41:20|232.22||232.17||232.22||232.17||0
1759142490000|2025-09-29 10:41:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1759142510000|2025-09-29 10:41:50|||||||||2
1759142520000|2025-09-29 10:42:00|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|32
1759142530000|2025-09-29 10:42:10|||||||||2
1759142540000|2025-09-29 10:42:20|232.27||232.22||232.27||232.22||0
1759142550000|2025-09-29 10:42:30|232.27||232.27||232.27||232.22||1
1759142560000|2025-09-29 10:42:40|232.32|232.19|232.32|232.24|232.32|232.24|232.27|232.19|0
1759142580000|2025-09-29 10:43:00|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|9
1759142600000|2025-09-29 10:43:20|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|11
1759142610000|2025-09-29 10:43:30|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.14|11
1759142620000|2025-09-29 10:43:40||232.09||232.09||232.09||232.09|6
1759142630000|2025-09-29 10:43:50|232.17||232.22||232.22||232.17||0
1759142640000|2025-09-29 10:44:00|232.17||232.17||232.17||232.17||0
1759142650000|2025-09-29 10:44:10|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|1
1759142660000|2025-09-29 10:44:20|232.27|232.09|232.22|232.09|232.27|232.09|232.22|232.09|8
1759142680000|2025-09-29 10:44:40||232.14||232.14||232.14||232.14|0
1759142700000|2025-09-29 10:45:00|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|7
1759142730000|2025-09-29 10:45:30||232.14||232.14||232.14||232.14|0
1759142740000|2025-09-29 10:45:40|232.27||232.22||232.27||232.22||2
1759142750000|2025-09-29 10:45:50|||||||||1
1759142760000|2025-09-29 10:46:00|232.27||232.22||232.27||232.22||0
1759142770000|2025-09-29 10:46:10|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|1170
1759142790000|2025-09-29 10:46:30|232.32||232.27||232.32||232.27||0
1759142800000|2025-09-29 10:46:40|||||||||1
1759142850000|2025-09-29 10:47:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|9
1759142880000|2025-09-29 10:48:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|8
1759142890000|2025-09-29 10:48:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|100
1759142900000|2025-09-29 10:48:20|||||||||30
1759142910000|2025-09-29 10:48:30|||||||||3
1759142920000|2025-09-29 10:48:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|14
1759142930000|2025-09-29 10:48:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|22
1759142970000|2025-09-29 10:49:30|||||||||2
1759143000000|2025-09-29 10:50:00|232.37||232.37||232.37||232.37||2
1759143010000|2025-09-29 10:50:10|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|1
1759143030000|2025-09-29 10:50:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|11
1759143050000|2025-09-29 10:50:50|||||||||1
1759143060000|2025-09-29 10:51:00||232.19||232.24||232.24||232.19|4
1759143120000|2025-09-29 10:52:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|6
1759143180000|2025-09-29 10:53:00|||||||||1
1759143190000|2025-09-29 10:53:10|232.32||232.32||232.32||232.32||2
1759143200000|2025-09-29 10:53:20|232.27||232.27||232.32||232.27||0
1759143210000|2025-09-29 10:53:30|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|8
1759143220000|2025-09-29 10:53:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|1
1759143240000|2025-09-29 10:54:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|8
1759143260000|2025-09-29 10:54:20|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|20
1759143290000|2025-09-29 10:54:50|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|30
1759143310000|2025-09-29 10:55:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|10
1759143340000|2025-09-29 10:55:40|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|17
1759143350000|2025-09-29 10:55:50|232.17||232.17||232.17||232.17||0
1759143370000|2025-09-29 10:56:10||232.04||232.04||232.04||232.04|192
1759143380000|2025-09-29 10:56:20|232.12||232.12||232.12||232.12||14
1759143400000|2025-09-29 10:56:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|55
1759143410000|2025-09-29 10:56:50|232.12||232.07||232.12||232.07||0
1759143430000|2025-09-29 10:57:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|17
1759143440000|2025-09-29 10:57:20|||||||||3
1759143470000|2025-09-29 10:57:50|232.17||232.17||232.17||232.17||0
1759143480000|2025-09-29 10:58:00||232.09||232.04||232.09||232.04|9
1759143490000|2025-09-29 10:58:10|232.12||232.12||232.17||232.12||0
1759143520000|2025-09-29 10:58:40||231.99||231.99||231.99||231.99|7
1759143530000|2025-09-29 10:58:50|232.07||232.07||232.12||232.07||2
1759143550000|2025-09-29 10:59:10|||||||||11
1759143570000|2025-09-29 10:59:30|||||||||40
1759143590000|2025-09-29 10:59:50|||||||||13
1759143600000|2025-09-29 11:00:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|15
1759143610000|2025-09-29 11:00:10|||||||||21
1759143620000|2025-09-29 11:00:20|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|14
1759143630000|2025-09-29 11:00:30|232.17||232.17||232.17||232.17||0
1759143640000|2025-09-29 11:00:40|232.12||232.17||232.17||232.12||7
1759143650000|2025-09-29 11:00:50|232.22|232.09|232.22|232.14|232.22|232.14|232.22|232.09|7
1759143660000|2025-09-29 11:01:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|18
1759143690000|2025-09-29 11:01:30|232.22||232.17||232.22||232.17||14
1759143700000|2025-09-29 11:01:40|||||||||2
1759143730000|2025-09-29 11:02:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|9
1759143740000|2025-09-29 11:02:20|232.17|232.09|232.07|231.99|232.17|232.09|232.07|231.99|78
1759143750000|2025-09-29 11:02:30|||||||||14
1759143760000|2025-09-29 11:02:40|||||||||22
1759143770000|2025-09-29 11:02:50|||||||||7
1759143780000|2025-09-29 11:03:00|||||||||179
1759143790000|2025-09-29 11:03:10|||||||||25
1759143820000|2025-09-29 11:03:40|232.12||232.07||232.12||232.07||2
1759143830000|2025-09-29 11:03:50|||||||||2
1759143840000|2025-09-29 11:04:00|||||||||1
1759143860000|2025-09-29 11:04:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1759143870000|2025-09-29 11:04:30|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|8
1759143880000|2025-09-29 11:04:40|||||||||59
1759143910000|2025-09-29 11:05:10|232.12||232.12||232.12||232.12||6
1759143920000|2025-09-29 11:05:20||232.04||232.04||232.04||232.04|73
1759143930000|2025-09-29 11:05:30|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|15
1759143960000|2025-09-29 11:06:00|||||||||65
1759143980000|2025-09-29 11:06:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|14
1759143990000|2025-09-29 11:06:30||231.99||231.99||231.99||231.99|9
1759144000000|2025-09-29 11:06:40|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|6
1759144010000|2025-09-29 11:06:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|10
1759144020000|2025-09-29 11:07:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|8
1759144050000|2025-09-29 11:07:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|1
1759144070000|2025-09-29 11:07:50|232.22||232.22||232.22||232.22||72
1759144080000|2025-09-29 11:08:00||232.14||232.14||232.14||232.09|1
1759144090000|2025-09-29 11:08:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|29
1759144120000|2025-09-29 11:08:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|10
1759144130000|2025-09-29 11:08:50|232.27||232.22||232.27||232.22||1
1759144140000|2025-09-29 11:09:00||232.09||232.09||232.09||232.09|2
1759144150000|2025-09-29 11:09:10|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|120
1759144160000|2025-09-29 11:09:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|41
1759144170000|2025-09-29 11:09:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|9
1759144190000|2025-09-29 11:09:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|146
1759144200000|2025-09-29 11:10:00|||||||||21
1759144210000|2025-09-29 11:10:10||232.09||232.14||232.14||232.09|5
1759144260000|2025-09-29 11:11:00|||||||||3
1759144280000|2025-09-29 11:11:20|||||||||9
1759144290000|2025-09-29 11:11:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|10
1759144310000|2025-09-29 11:11:50|||||||||70
1759144320000|2025-09-29 11:12:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|7
1759144330000|2025-09-29 11:12:10|||||||||1
1759144340000|2025-09-29 11:12:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|9
1759144380000|2025-09-29 11:13:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|3
1759144390000|2025-09-29 11:13:10|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|8
1759144400000|2025-09-29 11:13:20|232.17||232.17||232.22||232.17||0
1759144430000|2025-09-29 11:13:50|232.22||232.17||232.22||232.17||1
1759144440000|2025-09-29 11:14:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|9
1759144460000|2025-09-29 11:14:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|178
1759144530000|2025-09-29 11:15:30|232.12||232.12||232.12||232.07||13
1759144540000|2025-09-29 11:15:40||232.04||232.04||232.04||232.04|18
1759144570000|2025-09-29 11:16:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|28
1759144610000|2025-09-29 11:16:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|9
1759144620000|2025-09-29 11:17:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1759144630000|2025-09-29 11:17:10|||||||||5
1759144660000|2025-09-29 11:17:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|7
1759144700000|2025-09-29 11:18:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|11
1759144750000|2025-09-29 11:19:10||232.04||232.09||232.09||232.04|10
1759144760000|2025-09-29 11:19:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|20
1759144780000|2025-09-29 11:19:40|232.27||232.27||232.27||232.27||2
1759144790000|2025-09-29 11:19:50|232.22||232.22||232.22||232.22||0
1759144810000|2025-09-29 11:20:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|8
1759144830000|2025-09-29 11:20:30|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|7
1759144850000|2025-09-29 11:20:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|6
1759144860000|2025-09-29 11:21:00|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|11
1759144880000|2025-09-29 11:21:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|1
1759144900000|2025-09-29 11:21:40||232.24||232.29||232.29||232.24|8
1759144910000|2025-09-29 11:21:50|232.42||232.37||232.42||232.37||6
1759144920000|2025-09-29 11:22:00|232.42|232.34|232.42|232.29|232.42|232.34|232.37|232.29|15
1759144930000|2025-09-29 11:22:10|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.34|2
1759144940000|2025-09-29 11:22:20|||||||||1
1759144950000|2025-09-29 11:22:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|10
1759144970000|2025-09-29 11:22:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|2
1759144980000|2025-09-29 11:23:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|8
1759144990000|2025-09-29 11:23:10||232.24||232.24||232.24||232.24|5
1759145000000|2025-09-29 11:23:20|232.42|232.29|232.42|232.29|232.42|232.29|232.37|232.24|36
1759145010000|2025-09-29 11:23:30||232.34||232.34||232.34||232.34|0
1759145060000|2025-09-29 11:24:20|232.47||232.42||232.47||232.42||81
1759145070000|2025-09-29 11:24:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|6
1759145100000|2025-09-29 11:25:00|||||||||5
1759145110000|2025-09-29 11:25:10||232.24||232.24||232.24||232.24|3
1759145120000|2025-09-29 11:25:20|232.42|232.29|232.42|232.34|232.42|232.34|232.42|232.29|93
1759145140000|2025-09-29 11:25:40|||||||||2
1759145150000|2025-09-29 11:25:50||232.29||232.29||232.29||232.29|6
1759145170000|2025-09-29 11:26:10||232.34||232.34||232.34||232.34|0
1759145190000|2025-09-29 11:26:30|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|7
1759145200000|2025-09-29 11:26:40|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|9
1759145210000|2025-09-29 11:26:50|||||||||1
1759145220000|2025-09-29 11:27:00|||||||||1
1759145250000|2025-09-29 11:27:30|232.47||232.47||232.47||232.47||0
1759145260000|2025-09-29 11:27:40|232.42||232.47||232.47||232.42||0
1759145270000|2025-09-29 11:27:50||232.39||232.39||232.39||232.34|0
1759145300000|2025-09-29 11:28:20||232.34||232.39||232.39||232.34|6
1759145330000|2025-09-29 11:28:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|7
1759145340000|2025-09-29 11:29:00|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|17
1759145350000|2025-09-29 11:29:10|232.52||232.52||232.52||232.47||21
1759145360000|2025-09-29 11:29:20|232.47||232.52||232.52||232.47||0
1759145380000|2025-09-29 11:29:40|232.47||232.47||232.52||232.47||0
1759145400000|2025-09-29 11:30:00|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|1
1759145420000|2025-09-29 11:30:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|17
1759145440000|2025-09-29 11:30:40|232.62||232.57||232.62||232.57||0
1759145450000|2025-09-29 11:30:50|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|37
1759145460000|2025-09-29 11:31:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|101
1759145470000|2025-09-29 11:31:10||232.49||232.49||232.49||232.49|3
1759145490000|2025-09-29 11:31:30|232.57||232.57||232.62||232.57||0
1759145500000|2025-09-29 11:31:40|232.62||232.57||232.62||232.57||3
1759145510000|2025-09-29 11:31:50|||||||||4
1759145520000|2025-09-29 11:32:00|||||||||6
1759145540000|2025-09-29 11:32:20|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|2
1759145560000|2025-09-29 11:32:40||232.49||232.49||232.49||232.49|0
1759145570000|2025-09-29 11:32:50|||||||||1
1759145580000|2025-09-29 11:33:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|11
1759145590000|2025-09-29 11:33:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|6
1759145600000|2025-09-29 11:33:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|6
1759145640000|2025-09-29 11:34:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|6
1759145670000|2025-09-29 11:34:30|||||||||9
1759145680000|2025-09-29 11:34:40|||||||||1
1759145700000|2025-09-29 11:35:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|2
1759145730000|2025-09-29 11:35:30||232.49||232.54||232.54||232.49|12
1759145750000|2025-09-29 11:35:50|232.67||232.62||232.67||232.62||8
1759145770000|2025-09-29 11:36:10|||||||||2
1759145800000|2025-09-29 11:36:40|||||||||1
1759145810000|2025-09-29 11:36:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|0
1759145830000|2025-09-29 11:37:10|232.72||232.67||232.72||232.67||8
1759145860000|2025-09-29 11:37:40|||||||||4
1759145890000|2025-09-29 11:38:10||232.54||232.59||232.59||232.54|25
1759145900000|2025-09-29 11:38:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|7
1759145910000|2025-09-29 11:38:30|232.67||232.67||232.67||232.67||3
1759145920000|2025-09-29 11:38:40||232.59||232.59||232.59||232.59|0
1759145940000|2025-09-29 11:39:00||232.54||232.59||232.59||232.54|2424
1759145950000|2025-09-29 11:39:10|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|28
1759145960000|2025-09-29 11:39:20|232.62||232.62||232.62||232.62||0
1759145970000|2025-09-29 11:39:30|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|8
1759145980000|2025-09-29 11:39:40|232.62||232.67||232.67||232.62||0
1759145990000|2025-09-29 11:39:50|232.62||232.67||232.67||232.62||0
1759146000000|2025-09-29 11:40:00|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.49|2
1759146010000|2025-09-29 11:40:10||232.49||232.49||232.54||232.49|25
1759146020000|2025-09-29 11:40:20||232.54||232.49||232.54||232.49|0
1759146050000|2025-09-29 11:40:50|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|4
1759146070000|2025-09-29 11:41:10||232.49||232.44||232.49||232.44|11
1759146080000|2025-09-29 11:41:20|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.49|2
1759146110000|2025-09-29 11:41:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|1
1759146120000|2025-09-29 11:42:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|17
1759146130000|2025-09-29 11:42:10|||||||||60
1759146140000|2025-09-29 11:42:20|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|17
1759146150000|2025-09-29 11:42:30|232.67||232.67||232.67||232.67||1
1759146190000|2025-09-29 11:43:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|9
1759146220000|2025-09-29 11:43:40|232.67||232.62||232.67||232.62||4
1759146230000|2025-09-29 11:43:50||232.49||232.54||232.54||232.49|7
1759146240000|2025-09-29 11:44:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|24
1759146250000|2025-09-29 11:44:10|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|2
1759146260000|2025-09-29 11:44:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|8
1759146270000|2025-09-29 11:44:30|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|41
1759146300000|2025-09-29 11:45:00|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|22
1759146310000|2025-09-29 11:45:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|1
1759146330000|2025-09-29 11:45:30||232.59||232.64||232.64||232.59|1
1759146360000|2025-09-29 11:46:00|||||||||4
1759146380000|2025-09-29 11:46:20|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|11
1759146390000|2025-09-29 11:46:30||232.64||232.59||232.64||232.59|0
1759146400000|2025-09-29 11:46:40||232.64||232.59||232.64||232.59|0
1759146410000|2025-09-29 11:46:50||232.64||232.64||232.64||232.64|0
1759146460000|2025-09-29 11:47:40|||||||||3
1759146480000|2025-09-29 11:48:00||232.59||232.59||232.59||232.59|5
1759146500000|2025-09-29 11:48:20||232.64||232.64||232.64||232.64|0
1759146510000|2025-09-29 11:48:30|232.77||232.77||232.77||232.77||30
1759146520000|2025-09-29 11:48:40||232.69||232.69||232.69||232.64|0
1759146530000|2025-09-29 11:48:50|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|6
1759146540000|2025-09-29 11:49:00|232.72||232.72||232.77||232.72||0
1759146560000|2025-09-29 11:49:20|232.67|232.59|232.72|232.59|232.72|232.64|232.67|232.59|4
1759146580000|2025-09-29 11:49:40||232.64||232.64||232.64||232.64|0
1759146590000|2025-09-29 11:49:50|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|7
1759146620000|2025-09-29 11:50:20|232.67||232.67||232.67||232.67||10
1759146630000|2025-09-29 11:50:30||232.54||232.59||232.59||232.54|1
1759146660000|2025-09-29 11:51:00|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|3
1759146680000|2025-09-29 11:51:20||232.64||232.64||232.64||232.64|0
1759146690000|2025-09-29 11:51:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|1
1759146710000|2025-09-29 11:51:50|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|6
1759146730000|2025-09-29 11:52:10||232.44||232.49||232.49||232.44|1
1759146840000|2025-09-29 11:54:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.49|4
1759146850000|2025-09-29 11:54:10||232.49||232.54||232.54||232.49|6
1759146860000|2025-09-29 11:54:20|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|48
1759146870000|2025-09-29 11:54:30||232.54||232.49||232.54||232.49|0
1759146880000|2025-09-29 11:54:40|232.57||232.57||232.57||232.57||0
1759146900000|2025-09-29 11:55:00|232.62|232.54|232.57|232.44|232.62|232.54|232.57|232.44|3
1759146910000|2025-09-29 11:55:10|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|0
1759146920000|2025-09-29 11:55:20|232.62||232.62||232.62||232.57||0
1759146930000|2025-09-29 11:55:30||232.54||232.49||232.54||232.49|0
1759146940000|2025-09-29 11:55:40|232.67|232.54|232.67|232.59|232.72|232.59|232.67|232.49|0
1759146950000|2025-09-29 11:55:50|||||||||1
1759146960000|2025-09-29 11:56:00||232.54||232.54||232.54||232.54|0
1759146990000|2025-09-29 11:56:30|232.62||232.62||232.67||232.62||5
1759147030000|2025-09-29 11:57:10|232.67||232.62||232.67||232.62||25
1759147040000|2025-09-29 11:57:20|||||||||1
1759147080000|2025-09-29 11:58:00|232.57|232.44|232.57|232.44|232.57|232.44|232.52|232.44|44
1759147090000|2025-09-29 11:58:10|232.52|232.49|232.62|232.54|232.62|232.54|232.52|232.49|1
1759147100000|2025-09-29 11:58:20||232.49||232.49||232.49||232.49|16
1759147110000|2025-09-29 11:58:30|232.57||232.57||232.57||232.57||0
1759147120000|2025-09-29 11:58:40||232.44||232.49||232.49||232.44|0
1759147150000|2025-09-29 11:59:10|232.62||232.62||232.62||232.62||7
1759147160000|2025-09-29 11:59:20|232.57||232.62||232.62||232.57||2
1759147170000|2025-09-29 11:59:30||232.54||232.54||232.54||232.54|0
1759147180000|2025-09-29 11:59:40|||||||||1
1759147190000|2025-09-29 11:59:50|232.67||232.67||232.67||232.67||0
1759147200000|2025-09-29 12:00:00||232.59||232.59||232.59||232.59|0
1759147240000|2025-09-29 12:00:40|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|2
1759147250000|2025-09-29 12:00:50|232.62||232.62||232.67||232.62||0
1759147270000|2025-09-29 12:01:10||232.49||232.49||232.49||232.49|6
1759147280000|2025-09-29 12:01:20|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|3
1759147300000|2025-09-29 12:01:40|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|5
1759147310000|2025-09-29 12:01:50|232.52||232.52||232.52||232.52||0
1759147320000|2025-09-29 12:02:00|||||||||117
1759147330000|2025-09-29 12:02:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|47
1759147340000|2025-09-29 12:02:20|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|81
1759147380000|2025-09-29 12:03:00|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|14
1759147400000|2025-09-29 12:03:20|232.47||232.52||232.52||232.47||6
1759147430000|2025-09-29 12:03:50||232.44||232.39||232.44||232.39|4
1759147440000|2025-09-29 12:04:00||232.44||232.44||232.44||232.39|0
1759147480000|2025-09-29 12:04:40||232.39||232.39||232.39||232.39|0
1759147490000|2025-09-29 12:04:50|232.47||232.47||232.47||232.47||0
1759147500000|2025-09-29 12:05:00|232.52||232.47||232.52||232.47||13
1759147510000|2025-09-29 12:05:10|||||||||2
1759147550000|2025-09-29 12:05:50|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|2
1759147560000|2025-09-29 12:06:00|||||||||15
1759147570000|2025-09-29 12:06:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|13
1759147590000|2025-09-29 12:06:30||232.49||232.49||232.49||232.49|5
1759147600000|2025-09-29 12:06:40|232.57|232.44|232.57|232.44|232.57|232.44|232.52|232.44|1
1759147610000|2025-09-29 12:06:50|232.52||232.52||232.52||232.52||0
1759147620000|2025-09-29 12:07:00|232.57||232.57||232.57||232.52||0
1759147630000|2025-09-29 12:07:10|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|5
1759147650000|2025-09-29 12:07:30|232.52||232.47||232.52||232.47||0
1759147660000|2025-09-29 12:07:40||232.34||232.34||232.34||232.34|3
1759147670000|2025-09-29 12:07:50||232.39||232.34||232.39||232.34|0
1759147680000|2025-09-29 12:08:00|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|5
1759147690000|2025-09-29 12:08:10|232.37||232.42||232.42||232.37||1
1759147700000|2025-09-29 12:08:20|232.37||232.37||232.42||232.37||0
1759147710000|2025-09-29 12:08:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|5
1759147720000|2025-09-29 12:08:40|232.37||232.32||232.37||232.32||0
1759147730000|2025-09-29 12:08:50|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.29|2
1759147750000|2025-09-29 12:09:10|232.42||232.37||232.42||232.37||10
1759147760000|2025-09-29 12:09:20|232.42||232.37||232.42||232.37||17
1759147790000|2025-09-29 12:09:50|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.19|6
1759147880000|2025-09-29 12:11:20||232.19||232.19||232.19||232.19|8
1759147890000|2025-09-29 12:11:30||232.24||232.19||232.24||232.19|1
1759147900000|2025-09-29 12:11:40||232.24||232.19||232.24||232.19|0
1759147910000|2025-09-29 12:11:50||232.24||232.19||232.24||232.19|0
1759147920000|2025-09-29 12:12:00|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|8
1759147940000|2025-09-29 12:12:20|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|205
1759147950000|2025-09-29 12:12:30|232.32||232.27||232.32||232.27||6
1759147970000|2025-09-29 12:12:50|232.32||232.32||232.32||232.32||0
1759147980000|2025-09-29 12:13:00|232.27||232.27||232.27||232.27||0
1759147990000|2025-09-29 12:13:10|232.32||232.27||232.32||232.27||33
1759148000000|2025-09-29 12:13:20|232.32||232.27||232.32||232.27||0
1759148020000|2025-09-29 12:13:40|||||||||62
1759148040000|2025-09-29 12:14:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|36
1759148060000|2025-09-29 12:14:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|6
1759148070000|2025-09-29 12:14:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|0
1759148080000|2025-09-29 12:14:40|232.42|232.24|232.37|232.29|232.42|232.29|232.37|232.24|3
1759148090000|2025-09-29 12:14:50||232.24||232.24||232.29||232.24|6
1759148100000|2025-09-29 12:15:00||232.29||232.24||232.29||232.24|0
1759148110000|2025-09-29 12:15:10|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|65
1759148140000|2025-09-29 12:15:40|||||||||142
1759148160000|2025-09-29 12:16:00|||||||||64
1759148180000|2025-09-29 12:16:20|232.42||232.37||232.42||232.37||15
1759148200000|2025-09-29 12:16:40|||||||||39
1759148210000|2025-09-29 12:16:50|||||||||75
1759148220000|2025-09-29 12:17:00|||||||||60
1759148230000|2025-09-29 12:17:10|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|28
1759148240000|2025-09-29 12:17:20|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|112
1759148250000|2025-09-29 12:17:30|232.37||232.37||232.37||232.37||0
1759148260000|2025-09-29 12:17:40|||||||||3
1759148280000|2025-09-29 12:18:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1759148290000|2025-09-29 12:18:10|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|11
1759148300000|2025-09-29 12:18:20||232.34||232.34||232.34||232.34|3
1759148310000|2025-09-29 12:18:30|232.42||232.47||232.47||232.42||0
1759148320000|2025-09-29 12:18:40|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|78
1759148340000|2025-09-29 12:19:00|||||||||92
1759148350000|2025-09-29 12:19:10|232.52||232.47||232.52||232.47||0
1759148370000|2025-09-29 12:19:30|||||||||35
1759148380000|2025-09-29 12:19:40|||||||||40
1759148410000|2025-09-29 12:20:10|||||||||78
1759148440000|2025-09-29 12:20:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|1
1759148450000|2025-09-29 12:20:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|111
1759148460000|2025-09-29 12:21:00|||||||||240
1759148470000|2025-09-29 12:21:10|||||||||49
1759148480000|2025-09-29 12:21:20|||||||||48
1759148490000|2025-09-29 12:21:30|||||||||2
1759148500000|2025-09-29 12:21:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|135
1759148510000|2025-09-29 12:21:50|232.37||232.37||232.37||232.37||22
1759148520000|2025-09-29 12:22:00|232.32||232.32||232.32||232.32||35
1759148530000|2025-09-29 12:22:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|8
1759148550000|2025-09-29 12:22:30|||||||||4
1759148570000|2025-09-29 12:22:50|232.42||232.37||232.42||232.37||2
1759148590000|2025-09-29 12:23:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|0
1759148610000|2025-09-29 12:23:30|||||||||31
1759148620000|2025-09-29 12:23:40|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|188
1759148630000|2025-09-29 12:23:50|232.22||232.27||232.27||232.22||3
1759148640000|2025-09-29 12:24:00|232.22|232.19|232.22|232.14|232.27|232.19|232.22|232.14|67
1759148650000|2025-09-29 12:24:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|19
1759148690000|2025-09-29 12:24:50|||||||||82
1759148700000|2025-09-29 12:25:00|232.37||232.37||232.37||232.37||0
1759148710000|2025-09-29 12:25:10|232.32||232.32||232.32||232.32||0
1759148730000|2025-09-29 12:25:30|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|175
1759148740000|2025-09-29 12:25:40|232.17|232.09|232.17|232.09|232.17|232.14|232.17|232.04|0
1759148750000|2025-09-29 12:25:50|232.12|232.04|232.12|232.04|232.12|232.09|232.12|232.04|204
1759148770000|2025-09-29 12:26:10|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|5
1759148780000|2025-09-29 12:26:20|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|16
1759148790000|2025-09-29 12:26:30|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|1
1759148820000|2025-09-29 12:27:00|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|23
1759148830000|2025-09-29 12:27:10|232.17||232.17||232.22||232.17||0
1759148840000|2025-09-29 12:27:20|232.22||232.17||232.22||232.17||7
1759148850000|2025-09-29 12:27:30|232.22||232.17||232.22||232.17||6
1759148860000|2025-09-29 12:27:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|1
1759148870000|2025-09-29 12:27:50||231.99||231.99||232.04||231.99|16
1759148880000|2025-09-29 12:28:00|232.17|232.04|232.17|232.04|232.17|232.09|232.17|232.04|105
1759148910000|2025-09-29 12:28:30|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|2
1759148930000|2025-09-29 12:28:50|||||||||35
1759148950000|2025-09-29 12:29:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|6
1759148960000|2025-09-29 12:29:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|7
1759148980000|2025-09-29 12:29:40||232.04||232.04||232.04||232.04|5
1759148990000|2025-09-29 12:29:50|232.12||232.12||232.17||232.12||6
1759149010000|2025-09-29 12:30:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|15
1759149020000|2025-09-29 12:30:20|232.22||232.22||232.22||232.17||0
1759149030000|2025-09-29 12:30:30|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.14|74
1759149050000|2025-09-29 12:30:50|||||||||19
1759149060000|2025-09-29 12:31:00|||||||||5
1759149080000|2025-09-29 12:31:20|||||||||39
1759149090000|2025-09-29 12:31:30|||||||||63
1759149100000|2025-09-29 12:31:40|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|40
1759149110000|2025-09-29 12:31:50||232.19||232.14||232.19||232.14|0
1759149120000|2025-09-29 12:32:00|232.22||232.27||232.27||232.22||0
1759149130000|2025-09-29 12:32:10||232.19||232.19||232.19||232.19|0
1759149150000|2025-09-29 12:32:30||232.14||232.14||232.14||232.14|24
1759149160000|2025-09-29 12:32:40|232.22||232.22||232.22||232.22||0
1759149180000|2025-09-29 12:33:00|232.27||232.27||232.27||232.27||0
1759149190000|2025-09-29 12:33:10|232.22||232.27||232.27||232.22||0
1759149210000|2025-09-29 12:33:30||232.19||232.19||232.19||232.14|0
1759149220000|2025-09-29 12:33:40|232.32||232.32||232.32||232.27||0
1759149240000|2025-09-29 12:34:00|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|0
1759149260000|2025-09-29 12:34:20|232.32||232.27||232.32||232.27||0
1759149270000|2025-09-29 12:34:30|232.32||232.32||232.32||232.27||0
1759149280000|2025-09-29 12:34:40|232.27||232.27||232.27||232.27||0
1759149290000|2025-09-29 12:34:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|14
1759149300000|2025-09-29 12:35:00|||||||||1
1759149320000|2025-09-29 12:35:20|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|10
1759149330000|2025-09-29 12:35:30|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.19|0
1759149350000|2025-09-29 12:35:50||232.14||232.19||232.19||232.14|19
1759149360000|2025-09-29 12:36:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|1
1759149370000|2025-09-29 12:36:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|8
1759149380000|2025-09-29 12:36:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|207
1759149400000|2025-09-29 12:36:40|232.22||232.22||232.22||232.17||18
1759149410000|2025-09-29 12:36:50|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|0
1759149420000|2025-09-29 12:37:00|232.27||232.22||232.27||232.22||0
1759149430000|2025-09-29 12:37:10|232.27||232.27||232.27||232.22||0
1759149440000|2025-09-29 12:37:20|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|1
1759149450000|2025-09-29 12:37:30|232.22||232.27||232.27||232.22||0
1759149460000|2025-09-29 12:37:40|232.22||232.27||232.27||232.22||0
1759149470000|2025-09-29 12:37:50||232.19||232.19||232.19||232.19|0
1759149480000|2025-09-29 12:38:00||232.14||232.14||232.14||232.14|1
1759149490000|2025-09-29 12:38:10||232.19||232.14||232.19||232.14|0
1759149500000|2025-09-29 12:38:20|232.22||232.27||232.27||232.22||2
1759149510000|2025-09-29 12:38:30||232.19||232.14||232.19||232.14|12
1759149520000|2025-09-29 12:38:40||232.19||232.19||232.19||232.14|3
1759149540000|2025-09-29 12:39:00|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|0
1759149550000|2025-09-29 12:39:10|232.27||232.27||232.27||232.27||0
1759149570000|2025-09-29 12:39:30|232.32||232.32||232.32||232.27||0
1759149580000|2025-09-29 12:39:40|232.27||232.27||232.32||232.27||0
1759149600000|2025-09-29 12:40:00|||||||||1
1759149610000|2025-09-29 12:40:10|232.32||232.32||232.32||232.27||0
1759149620000|2025-09-29 12:40:20|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|1
1759149640000|2025-09-29 12:40:40|232.37||232.37||232.37||232.32||0
1759149670000|2025-09-29 12:41:10||232.29||232.29||232.29||232.24|0
1759149680000|2025-09-29 12:41:20||232.24||232.24||232.29||232.24|1
1759149690000|2025-09-29 12:41:30|232.32||232.32||232.32||232.32||0
1759149710000|2025-09-29 12:41:50|232.37||232.37||232.37||232.37||13
1759149730000|2025-09-29 12:42:10||232.29||232.24||232.29||232.24|7
1759149740000|2025-09-29 12:42:20|232.32||232.37||232.37||232.32||0
1759149760000|2025-09-29 12:42:40|232.32|232.19|232.32|232.19|232.32|232.19|232.27|232.19|2
1759149790000|2025-09-29 12:43:10|232.27||232.27||232.27||232.27||0
1759149800000|2025-09-29 12:43:20||232.14||232.14||232.19||232.14|3
1759149810000|2025-09-29 12:43:30||232.19||232.19||232.19||232.19|0
1759149820000|2025-09-29 12:43:40||232.14||232.14||232.14||232.14|0
1759149840000|2025-09-29 12:44:00||232.19||232.14||232.19||232.14|0
1759149860000|2025-09-29 12:44:20||232.19||232.14||232.19||232.14|0
1759149870000|2025-09-29 12:44:30|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|50
1759149880000|2025-09-29 12:44:40|232.22||232.27||232.27||232.22||14
1759149890000|2025-09-29 12:44:50|232.22||232.22||232.22||232.22||0
1759149900000|2025-09-29 12:45:00||232.09||232.09||232.09||232.09|20
1759149920000|2025-09-29 12:45:20||232.14||232.14||232.14||232.14|17
1759149930000|2025-09-29 12:45:30||232.09||232.09||232.14||232.09|14
1759149940000|2025-09-29 12:45:40||232.14||232.14||232.14||232.14|0
1759149970000|2025-09-29 12:46:10||232.09||232.09||232.09||232.09|3
1759149980000|2025-09-29 12:46:20||232.14||232.14||232.14||232.09|11
1759150000000|2025-09-29 12:46:40|232.27||232.27||232.27||232.27||7
1759150010000|2025-09-29 12:46:50|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|0
1759150020000|2025-09-29 12:47:00||232.24||232.24||232.24||232.24|0
1759150030000|2025-09-29 12:47:10||232.19||232.19||232.19||232.19|2
1759150040000|2025-09-29 12:47:20|232.27||232.27||232.32||232.27||1
1759150050000|2025-09-29 12:47:30|||||||||2
1759150070000|2025-09-29 12:47:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|2
1759150080000|2025-09-29 12:48:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|1
1759150090000|2025-09-29 12:48:10|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|1
1759150100000|2025-09-29 12:48:20|232.17||232.22||232.22||232.17||0
1759150120000|2025-09-29 12:48:40||232.14||232.14||232.14||232.14|0
1759150130000|2025-09-29 12:48:50||232.09||232.09||232.09||232.09|2
1759150140000|2025-09-29 12:49:00|232.17||232.17||232.17||232.17||0
1759150150000|2025-09-29 12:49:10|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|20
1759150160000|2025-09-29 12:49:20|232.27|232.09|232.22|232.09|232.27|232.09|232.22|232.09|0
1759150170000|2025-09-29 12:49:30||232.14||232.09||232.14||232.09|0
1759150180000|2025-09-29 12:49:40||232.14||232.14||232.14||232.14|0
1759150190000|2025-09-29 12:49:50|232.27||232.27||232.27||232.27||0
1759150200000|2025-09-29 12:50:00||232.19||232.14||232.19||232.14|0
1759150210000|2025-09-29 12:50:10||232.19||232.19||232.19||232.14|0
1759150220000|2025-09-29 12:50:20||232.14||232.19||232.19||232.14|2
1759150230000|2025-09-29 12:50:30||232.14||232.14||232.14||232.14|0
1759150240000|2025-09-29 12:50:40||232.19||232.14||232.19||232.14|0
1759150250000|2025-09-29 12:50:50||232.19||232.19||232.19||232.19|0
1759150260000|2025-09-29 12:51:00||232.14||232.19||232.19||232.14|0
1759150270000|2025-09-29 12:51:10|232.32||232.32||232.32||232.32||2
1759150280000|2025-09-29 12:51:20|232.27||232.27||232.27||232.27||0
1759150310000|2025-09-29 12:51:50|232.32||232.27||232.32||232.27||187
1759150320000|2025-09-29 12:52:00|||||||||29
1759150350000|2025-09-29 12:52:30|232.32||232.32||232.32||232.32||1
1759150360000|2025-09-29 12:52:40||232.24||232.19||232.24||232.19|0
1759150370000|2025-09-29 12:52:50|232.27||232.32||232.32||232.27||7
1759150380000|2025-09-29 12:53:00||232.24||232.19||232.24||232.19|0
1759150390000|2025-09-29 12:53:10|232.27||232.27||232.27||232.27||0
1759150410000|2025-09-29 12:53:30|||||||||2
1759150440000|2025-09-29 12:54:00|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|16
1759150450000|2025-09-29 12:54:10|232.22||232.22||232.27||232.22||0
1759150460000|2025-09-29 12:54:20|232.27||232.27||232.27||232.22||0
1759150470000|2025-09-29 12:54:30|232.22||232.22||232.27||232.22||0
1759150480000|2025-09-29 12:54:40|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|8
1759150500000|2025-09-29 12:55:00|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|23
1759150520000|2025-09-29 12:55:20||232.24||232.24||232.24||232.24|0
1759150530000|2025-09-29 12:55:30||232.19||232.19||232.19||232.19|1
1759150540000|2025-09-29 12:55:40|232.27||232.27||232.27||232.27||1
1759150560000|2025-09-29 12:56:00|232.22|232.14|232.27|232.14|232.27|232.14|232.17|232.09|45
1759150570000|2025-09-29 12:56:10|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.14|10
1759150580000|2025-09-29 12:56:20|||||||||1
1759150590000|2025-09-29 12:56:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1759150600000|2025-09-29 12:56:40|232.27||232.27||232.27||232.27||52
1759150610000|2025-09-29 12:56:50|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.19|6
1759150620000|2025-09-29 12:57:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|142
1759150630000|2025-09-29 12:57:10|||||||||118
1759150640000|2025-09-29 12:57:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|8
1759150660000|2025-09-29 12:57:40||232.24||232.29||232.29||232.24|5
1759150670000|2025-09-29 12:57:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1759150680000|2025-09-29 12:58:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|89
1759150690000|2025-09-29 12:58:10|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|29
1759150710000|2025-09-29 12:58:30|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|1
1759150720000|2025-09-29 12:58:40||232.29||232.24||232.29||232.24|0
1759150730000|2025-09-29 12:58:50||232.29||232.24||232.29||232.24|0
1759150740000|2025-09-29 12:59:00||232.29||232.24||232.29||232.24|7
1759150750000|2025-09-29 12:59:10|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|12
1759150760000|2025-09-29 12:59:20|232.32||232.37||232.37||232.32||0
1759150790000|2025-09-29 12:59:50|232.32||232.32||232.32||232.32||1
1759150800000|2025-09-29 13:00:00||232.19||232.19||232.19||232.19|4
1759150810000|2025-09-29 13:00:10||232.24||232.19||232.24||232.19|12
1759150820000|2025-09-29 13:00:20||232.24||232.19||232.24||232.19|15
1759150830000|2025-09-29 13:00:30|232.37|232.24|232.32|232.24|232.37|232.29|232.32|232.24|58
1759150850000|2025-09-29 13:00:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|33
1759150870000|2025-09-29 13:01:10||232.24||232.24||232.24||232.24|23
1759150880000|2025-09-29 13:01:20|232.32||232.37||232.37||232.32||1
1759150900000|2025-09-29 13:01:40|232.32||232.32||232.32||232.32||0
1759150910000|2025-09-29 13:01:50|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|15
1759150920000|2025-09-29 13:02:00|232.32||232.37||232.37||232.32||5
1759150930000|2025-09-29 13:02:10|232.32||232.37||232.37||232.32||0
1759150940000|2025-09-29 13:02:20|||||||||1
1759150950000|2025-09-29 13:02:30||232.29||232.24||232.29||232.24|0
1759150960000|2025-09-29 13:02:40|232.32||232.37||232.37||232.32||1
1759150970000|2025-09-29 13:02:50|232.32||232.37||232.37||232.32||0
1759150980000|2025-09-29 13:03:00|232.32|232.19|232.32|232.19|232.37|232.19|232.32|232.19|11
1759150990000|2025-09-29 13:03:10|232.27||232.27||232.27||232.27||0
1759151010000|2025-09-29 13:03:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|10
1759151020000|2025-09-29 13:03:40|||||||||1
1759151030000|2025-09-29 13:03:50|||||||||6
1759151040000|2025-09-29 13:04:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|59
1759151050000|2025-09-29 13:04:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|106
1759151060000|2025-09-29 13:04:20|232.12||232.12||232.12||232.07||14
1759151070000|2025-09-29 13:04:30||232.04||232.04||232.04||232.04|0
1759151090000|2025-09-29 13:04:50|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|7
1759151100000|2025-09-29 13:05:00|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|7
1759151120000|2025-09-29 13:05:20|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|0
1759151140000|2025-09-29 13:05:40|232.07||232.07||232.07||232.07||1
1759151150000|2025-09-29 13:05:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|6
1759151160000|2025-09-29 13:06:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|251
1759151170000|2025-09-29 13:06:10|||||||||20
1759151180000|2025-09-29 13:06:20|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|0
1759151220000|2025-09-29 13:07:00||231.99||231.99||231.99||231.99|19
1759151230000|2025-09-29 13:07:10|232.07|232.04|232.12|232.04|232.17|232.04|232.07|231.99|5
1759151250000|2025-09-29 13:07:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|0
1759151260000|2025-09-29 13:07:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1759151270000|2025-09-29 13:07:50|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|3
1759151280000|2025-09-29 13:08:00|232.12||232.12||232.12||232.12||0
1759151290000|2025-09-29 13:08:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|1
1759151300000|2025-09-29 13:08:20|232.17||232.17||232.17||232.17||0
1759151310000|2025-09-29 13:08:30|232.12|232.09|232.12|232.04|232.12|232.09|232.12|232.04|0
1759151320000|2025-09-29 13:08:40|232.17||232.12||232.17||232.12||0
1759151330000|2025-09-29 13:08:50|232.17||232.12||232.17||232.12||0
1759151340000|2025-09-29 13:09:00|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|14
1759151350000|2025-09-29 13:09:10|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|0
1759151360000|2025-09-29 13:09:20||232.04||232.09||232.09||232.04|0
1759151370000|2025-09-29 13:09:30||232.04||232.04||232.04||232.04|1
1759151380000|2025-09-29 13:09:40|232.12||232.12||232.12||232.12||0
1759151390000|2025-09-29 13:09:50|232.17||232.12||232.17||232.12||2
1759151410000|2025-09-29 13:10:10|232.17||232.17||232.17||232.12||0
1759151420000|2025-09-29 13:10:20|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|0
1759151430000|2025-09-29 13:10:30|232.12|232.04|232.12|232.04|232.12|232.09|232.12|232.04|4
1759151440000|2025-09-29 13:10:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|3
1759151450000|2025-09-29 13:10:50|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|7
1759151460000|2025-09-29 13:11:00|232.12|231.99|232.12|231.99|232.12|231.99|232.07|231.99|3
1759151470000|2025-09-29 13:11:10|232.07|232.04|232.12|231.99|232.12|232.04|232.07|231.99|15
1759151480000|2025-09-29 13:11:20||232.04||231.99||232.04||231.99|0
1759151490000|2025-09-29 13:11:30|232.17|232.04|232.17|232.04|232.17|232.04|232.12|232.04|4
1759151500000|2025-09-29 13:11:40|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|0
1759151520000|2025-09-29 13:12:00|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|12
1759151530000|2025-09-29 13:12:10||232.09||232.09||232.09||232.09|0
1759151540000|2025-09-29 13:12:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1759151550000|2025-09-29 13:12:30|232.17||232.17||232.17||232.12||0
1759151560000|2025-09-29 13:12:40|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|0
1759151580000|2025-09-29 13:13:00|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|12
1759151590000|2025-09-29 13:13:10||232.09||232.09||232.09||232.09|0
1759151610000|2025-09-29 13:13:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1759151630000|2025-09-29 13:13:50|232.17||232.17||232.17||232.17||6
1759151640000|2025-09-29 13:14:00||232.09||232.04||232.09||232.04|0
1759151650000|2025-09-29 13:14:10|232.12||232.12||232.12||232.12||0
1759151660000|2025-09-29 13:14:20|232.17|231.99|232.17|232.04|232.17|232.09|232.17|231.99|4
1759151670000|2025-09-29 13:14:30||232.09||232.09||232.09||232.04|0
1759151680000|2025-09-29 13:14:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|10
1759151690000|2025-09-29 13:14:50|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|3
1759151700000|2025-09-29 13:15:00||232.09||232.04||232.09||232.04|7
1759151710000|2025-09-29 13:15:10|232.12||232.12||232.12||232.12||0
1759151720000|2025-09-29 13:15:20|||||||||1
1759151730000|2025-09-29 13:15:30|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|4
1759151740000|2025-09-29 13:15:40|232.17||232.17||232.17||232.17||3
1759151750000|2025-09-29 13:15:50|232.12|232.09|232.22|232.14|232.22|232.14|232.12|232.09|10
1759151760000|2025-09-29 13:16:00|232.27||232.22||232.27||232.22||2
1759151780000|2025-09-29 13:16:20|232.27||232.22||232.27||232.22||11
1759151800000|2025-09-29 13:16:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1759151820000|2025-09-29 13:17:00||232.14||232.14||232.14||232.14|6
1759151830000|2025-09-29 13:17:10|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|6
1759151840000|2025-09-29 13:17:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|24
1759151850000|2025-09-29 13:17:30|||||||||4
1759151880000|2025-09-29 13:18:00||232.19||232.24||232.24||232.19|2
1759151890000|2025-09-29 13:18:10||232.19||232.19||232.19||232.19|3
1759151920000|2025-09-29 13:18:40|232.27||232.32||232.32||232.27||0
1759151930000|2025-09-29 13:18:50|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|0
1759151950000|2025-09-29 13:19:10||232.24||232.24||232.24||232.24|0
1759151960000|2025-09-29 13:19:20||232.19||232.24||232.24||232.19|1
1759152000000|2025-09-29 13:20:00|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|3
1759152010000|2025-09-29 13:20:10|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|0
1759152020000|2025-09-29 13:20:20||232.24||232.19||232.24||232.19|0
1759152030000|2025-09-29 13:20:30||232.24||232.19||232.24||232.19|4
1759152040000|2025-09-29 13:20:40||232.24||232.24||232.24||232.19|1
1759152050000|2025-09-29 13:20:50||232.19||232.19||232.19||232.19|1
1759152070000|2025-09-29 13:21:10||232.24||232.19||232.24||232.19|0
1759152080000|2025-09-29 13:21:20|||||||||1
1759152100000|2025-09-29 13:21:40|232.27||232.27||232.32||232.27||0
1759152110000|2025-09-29 13:21:50|232.32||232.32||232.32||232.32||3
1759152140000|2025-09-29 13:22:20|232.27||232.32||232.32||232.27||0
1759152170000|2025-09-29 13:22:50||232.24||232.19||232.24||232.19|41
1759152180000|2025-09-29 13:23:00|232.27||232.32||232.32||232.27||0
1759152190000|2025-09-29 13:23:10||232.24||232.24||232.24||232.24|17
1759152200000|2025-09-29 13:23:20||232.19||232.19||232.19||232.19|11
1759152210000|2025-09-29 13:23:30|232.27||232.27||232.27||232.27||0
1759152230000|2025-09-29 13:23:50|||||||||1
1759152240000|2025-09-29 13:24:00|232.32||232.32||232.32||232.32||3
1759152250000|2025-09-29 13:24:10|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|20
1759152260000|2025-09-29 13:24:20|232.37||232.37||232.37||232.37||1
1759152270000|2025-09-29 13:24:30|232.32||232.32||232.32||232.32||0
1759152280000|2025-09-29 13:24:40|232.37||232.37||232.37||232.32||1
1759152290000|2025-09-29 13:24:50|232.32|232.29|232.42|232.34|232.42|232.34|232.32|232.29|22
1759152300000|2025-09-29 13:25:00|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|31
1759152310000|2025-09-29 13:25:10|232.52||232.47||232.52||232.47||0
1759152320000|2025-09-29 13:25:20|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|2
1759152330000|2025-09-29 13:25:30||232.39||232.34||232.39||232.34|1
1759152350000|2025-09-29 13:25:50|232.42||232.47||232.47||232.42||0
1759152370000|2025-09-29 13:26:10|||||||||1
1759152380000|2025-09-29 13:26:20||232.39||232.34||232.39||232.34|1
1759152390000|2025-09-29 13:26:30||232.39||232.39||232.39||232.39|0
1759152400000|2025-09-29 13:26:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|8
1759152410000|2025-09-29 13:26:50|||||||||29
1759152430000|2025-09-29 13:27:10|||||||||5
1759152440000|2025-09-29 13:27:20|||||||||1
1759152470000|2025-09-29 13:27:50|||||||||1
1759152480000|2025-09-29 13:28:00||232.29||232.29||232.34||232.29|3
1759152490000|2025-09-29 13:28:10|232.37||232.42||232.42||232.37||0
1759152500000|2025-09-29 13:28:20|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|36
1759152530000|2025-09-29 13:28:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|2
1759152540000|2025-09-29 13:29:00|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|0
1759152550000|2025-09-29 13:29:10|||||||||4
1759152570000|2025-09-29 13:29:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|15
1759152580000|2025-09-29 13:29:40|||||||||2
1759152590000|2025-09-29 13:29:50|232.57||232.57||232.57||232.57||1
1759152600000|2025-09-29 13:30:00|232.62|232.49|232.72|232.59|232.77|232.64|232.62|232.49|120
1759152610000|2025-09-29 13:30:10|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.54|83
1759152620000|2025-09-29 13:30:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|2
1759152630000|2025-09-29 13:30:30|232.77|232.69|232.67|232.59|232.77|232.69|232.67|232.59|31
1759152640000|2025-09-29 13:30:40|232.72|232.64|232.72|232.59|232.77|232.64|232.72|232.59|8
1759152650000|2025-09-29 13:30:50|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.59|0
1759152660000|2025-09-29 13:31:00|232.82|232.64|232.77|232.69|232.82|232.74|232.77|232.64|8
1759152670000|2025-09-29 13:31:10|232.72|232.64|232.72|232.64|232.72|232.69|232.72|232.59|131
1759152680000|2025-09-29 13:31:20|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|7
1759152690000|2025-09-29 13:31:30|232.72|232.64|232.67|232.59|232.72|232.64|232.62|232.54|32
1759152700000|2025-09-29 13:31:40|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|7
1759152710000|2025-09-29 13:31:50|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.54|1
1759152720000|2025-09-29 13:32:00||232.54||232.54||232.59||232.54|0
1759152730000|2025-09-29 13:32:10|232.72|232.59|232.72|232.59|232.72|232.64|232.67|232.54|21
1759152740000|2025-09-29 13:32:20|232.77|232.64|232.77|232.69|232.77|232.69|232.72|232.64|1
1759152750000|2025-09-29 13:32:30|232.72|232.64|232.72|232.59|232.72|232.69|232.72|232.59|1
1759152760000|2025-09-29 13:32:40|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.49|36
1759152770000|2025-09-29 13:32:50||232.49||232.49||232.49||232.49|2
1759152780000|2025-09-29 13:33:00|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.49|10
1759152790000|2025-09-29 13:33:10|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|34
1759152800000|2025-09-29 13:33:20|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|21
1759152810000|2025-09-29 13:33:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|14
1759152820000|2025-09-29 13:33:40|||||||||2
1759152840000|2025-09-29 13:34:00|232.67||232.62||232.67||232.62||11
1759152850000|2025-09-29 13:34:10|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|77
1759152860000|2025-09-29 13:34:20|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.59|86
1759152870000|2025-09-29 13:34:30|||||||||66
1759152880000|2025-09-29 13:34:40|232.62|232.49|232.62|232.49|232.62|232.54|232.57|232.49|76
1759152890000|2025-09-29 13:34:50||232.54||232.49||232.54||232.49|0
1759152900000|2025-09-29 13:35:00||232.54||232.49||232.54||232.49|1
1759152910000|2025-09-29 13:35:10|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|10
1759152920000|2025-09-29 13:35:20|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|20
1759152930000|2025-09-29 13:35:30|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|32
1759152940000|2025-09-29 13:35:40|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|52
1759152950000|2025-09-29 13:35:50|232.52|232.39|232.52|232.39|232.52|232.44|232.47|232.39|4
1759152960000|2025-09-29 13:36:00|232.47||232.47||232.52||232.47||16
1759152970000|2025-09-29 13:36:10|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|2
1759152980000|2025-09-29 13:36:20|232.52||232.52||232.52||232.52||0
1759152990000|2025-09-29 13:36:30|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|2
1759153000000|2025-09-29 13:36:40||232.44||232.44||232.44||232.44|0
1759153020000|2025-09-29 13:37:00|232.57|232.39|232.57|232.44|232.57|232.44|232.57|232.39|27
1759153030000|2025-09-29 13:37:10|232.52||232.52||232.57||232.52||16
1759153040000|2025-09-29 13:37:20|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|12
1759153050000|2025-09-29 13:37:30||232.44||232.44||232.44||232.39|0
1759153060000|2025-09-29 13:37:40||232.39||232.39||232.44||232.39|5
1759153070000|2025-09-29 13:37:50|232.47|232.34|232.42|232.34|232.52|232.34|232.42|232.34|1
1759153080000|2025-09-29 13:38:00|||||||||1
1759153090000|2025-09-29 13:38:10|||||||||2
1759153100000|2025-09-29 13:38:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|5
1759153110000|2025-09-29 13:38:30|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.34|0
1759153120000|2025-09-29 13:38:40|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|25
1759153130000|2025-09-29 13:38:50|232.42||232.42||232.42||232.42||0
1759153140000|2025-09-29 13:39:00|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|9
1759153150000|2025-09-29 13:39:10|||||||||3
1759153160000|2025-09-29 13:39:20|||||||||2
1759153170000|2025-09-29 13:39:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|12
1759153180000|2025-09-29 13:39:40|232.52||232.47||232.52||232.47||2
1759153190000|2025-09-29 13:39:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|1
1759153200000|2025-09-29 13:40:00|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|6
1759153210000|2025-09-29 13:40:10|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|6
1759153220000|2025-09-29 13:40:20|232.52||232.52||232.57||232.52||2
1759153230000|2025-09-29 13:40:30|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|4
1759153240000|2025-09-29 13:40:40|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|4
1759153250000|2025-09-29 13:40:50|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|1
1759153260000|2025-09-29 13:41:00|232.52|232.39|232.52|232.39|232.52|232.44|232.47|232.34|2
1759153270000|2025-09-29 13:41:10|232.47|232.44|232.52|232.44|232.57|232.44|232.47|232.44|1
1759153280000|2025-09-29 13:41:20|232.57|232.39|232.47|232.39|232.57|232.39|232.47|232.39|0
1759153290000|2025-09-29 13:41:30|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|1
1759153300000|2025-09-29 13:41:40|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|11
1759153310000|2025-09-29 13:41:50|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|0
1759153320000|2025-09-29 13:42:00||232.34||232.34||232.34||232.34|2
1759153330000|2025-09-29 13:42:10||232.39||232.39||232.39||232.34|5
1759153350000|2025-09-29 13:42:30||232.34||232.39||232.39||232.34|3
1759153360000|2025-09-29 13:42:40|232.52||232.52||232.52||232.47||112
1759153370000|2025-09-29 13:42:50|232.57|232.44|232.67|232.54|232.67|232.59|232.57|232.44|2
1759153380000|2025-09-29 13:43:00|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|7
1759153390000|2025-09-29 13:43:10||232.49||232.54||232.54||232.49|0
1759153400000|2025-09-29 13:43:20|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|76
1759153410000|2025-09-29 13:43:30||232.59||232.54||232.59||232.54|14
1759153420000|2025-09-29 13:43:40|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|16
1759153440000|2025-09-29 13:44:00||232.49||232.49||232.54||232.49|1
1759153450000|2025-09-29 13:44:10|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.49|0
1759153470000|2025-09-29 13:44:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.49|19
1759153490000|2025-09-29 13:44:50|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|10
1759153500000|2025-09-29 13:45:00|232.72|232.64|232.67|232.54|232.72|232.64|232.67|232.54|48
1759153510000|2025-09-29 13:45:10|232.62|232.49|232.62|232.49|232.62|232.49|232.57|232.49|18
1759153520000|2025-09-29 13:45:20|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|83
1759153530000|2025-09-29 13:45:30|232.67||232.67||232.67||232.62||0
1759153540000|2025-09-29 13:45:40|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.54|0
1759153550000|2025-09-29 13:45:50|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|1
1759153560000|2025-09-29 13:46:00|232.67||232.67||232.67||232.62||12
1759153570000|2025-09-29 13:46:10||232.59||232.54||232.59||232.54|0
1759153580000|2025-09-29 13:46:20|232.62||232.62||232.67||232.62||0
1759153590000|2025-09-29 13:46:30|232.67||232.62||232.67||232.62||0
1759153620000|2025-09-29 13:47:00|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|3
1759153630000|2025-09-29 13:47:10||232.59||232.59||232.59||232.59|0
1759153640000|2025-09-29 13:47:20||232.54||232.59||232.59||232.54|0
1759153650000|2025-09-29 13:47:30||232.54||232.59||232.59||232.54|4
1759153670000|2025-09-29 13:47:50||232.54||232.54||232.59||232.54|2
1759153680000|2025-09-29 13:48:00||232.59||232.59||232.59||232.54|0
1759153690000|2025-09-29 13:48:10||232.54||232.54||232.59||232.54|0
1759153700000|2025-09-29 13:48:20|232.62||232.62||232.62||232.62||8
1759153710000|2025-09-29 13:48:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|39
1759153720000|2025-09-29 13:48:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|20
1759153730000|2025-09-29 13:48:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|3
1759153740000|2025-09-29 13:49:00||232.34||232.34||232.39||232.34|2
1759153750000|2025-09-29 13:49:10|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|1
1759153780000|2025-09-29 13:49:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.29|11
1759153790000|2025-09-29 13:49:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|12
1759153800000|2025-09-29 13:50:00||232.24||232.24||232.29||232.24|4
1759153810000|2025-09-29 13:50:10||232.29||232.29||232.29||232.24|6
1759153840000|2025-09-29 13:50:40|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|12
1759153850000|2025-09-29 13:50:50|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|23
1759153860000|2025-09-29 13:51:00|232.27||232.27||232.27||232.27||0
1759153910000|2025-09-29 13:51:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|10
1759153920000|2025-09-29 13:52:00|232.27|232.19|232.22|232.14|232.32|232.19|232.22|232.14|253
1759153930000|2025-09-29 13:52:10||232.09||232.14||232.14||232.09|4
1759153950000|2025-09-29 13:52:30|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|102
1759153960000|2025-09-29 13:52:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|2
1759153990000|2025-09-29 13:53:10|||||||||24
1759154000000|2025-09-29 13:53:20|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|11
1759154010000|2025-09-29 13:53:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|1
1759154020000|2025-09-29 13:53:40|||||||||53
1759154030000|2025-09-29 13:53:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|2
1759154040000|2025-09-29 13:54:00|232.27|232.19|232.37|232.24|232.37|232.24|232.27|232.19|73
1759154050000|2025-09-29 13:54:10|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|3
1759154100000|2025-09-29 13:55:00|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|13
1759154110000|2025-09-29 13:55:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1759154120000|2025-09-29 13:55:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|2
1759154130000|2025-09-29 13:55:30|||||||||1
1759154150000|2025-09-29 13:55:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|38
1759154170000|2025-09-29 13:56:10|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|4
1759154190000|2025-09-29 13:56:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|10
1759154200000|2025-09-29 13:56:40|232.47||232.47||232.47||232.47||4
1759154210000|2025-09-29 13:56:50||232.39||232.39||232.39||232.39|0
1759154220000|2025-09-29 13:57:00|||||||||2
1759154230000|2025-09-29 13:57:10|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|93
1759154250000|2025-09-29 13:57:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|1
1759154260000|2025-09-29 13:57:40|232.57||232.57||232.57||232.52||53
1759154270000|2025-09-29 13:57:50|232.52||232.57||232.57||232.52||0
1759154280000|2025-09-29 13:58:00|232.52||232.57||232.57||232.52||0
1759154290000|2025-09-29 13:58:10|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|14
1759154300000|2025-09-29 13:58:20|232.52||232.52||232.57||232.52||1
1759154310000|2025-09-29 13:58:30|232.57||232.57||232.57||232.57||0
1759154320000|2025-09-29 13:58:40|232.52||232.52||232.52||232.52||1
1759154330000|2025-09-29 13:58:50|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|3
1759154340000|2025-09-29 13:59:00||232.39||232.39||232.39||232.39|8
1759154370000|2025-09-29 13:59:30|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|4
1759154390000|2025-09-29 13:59:50|232.47||232.47||232.52||232.47||1
1759154400000|2025-09-29 14:00:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|13
1759154410000|2025-09-29 14:00:10||232.39||232.39||232.39||232.39|2
1759154420000|2025-09-29 14:00:20|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|0
1759154430000|2025-09-29 14:00:30||232.44||232.39||232.44||232.39|0
1759154440000|2025-09-29 14:00:40|232.47||232.52||232.52||232.47||0
1759154450000|2025-09-29 14:00:50|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|31
1759154460000|2025-09-29 14:01:00|232.52||232.47||232.52||232.47||14
1759154470000|2025-09-29 14:01:10||232.34||232.34||232.34||232.34|7
1759154490000|2025-09-29 14:01:30|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|2
1759154510000|2025-09-29 14:01:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|6
1759154520000|2025-09-29 14:02:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|9
1759154530000|2025-09-29 14:02:10|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|2
1759154540000|2025-09-29 14:02:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|16
1759154560000|2025-09-29 14:02:40|232.47||232.42||232.47||232.42||30
1759154590000|2025-09-29 14:03:10|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|6
1759154600000|2025-09-29 14:03:20|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|2
1759154610000|2025-09-29 14:03:30||232.39||232.34||232.39||232.34|0
1759154620000|2025-09-29 14:03:40|232.42||232.42||232.47||232.42||0
1759154650000|2025-09-29 14:04:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|6
1759154670000|2025-09-29 14:04:30|232.42||232.37||232.42||232.37||14
1759154680000|2025-09-29 14:04:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|3
1759154690000|2025-09-29 14:04:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|22
1759154700000|2025-09-29 14:05:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|21
1759154710000|2025-09-29 14:05:10|||||||||26
1759154720000|2025-09-29 14:05:20|||||||||53
1759154740000|2025-09-29 14:05:40|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|151
1759154750000|2025-09-29 14:05:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|31
1759154770000|2025-09-29 14:06:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|1
1759154780000|2025-09-29 14:06:20||232.14||232.19||232.19||232.14|5
1759154810000|2025-09-29 14:06:50|232.22|232.14|232.22|232.14|232.22|232.19|232.22|232.14|1
1759154820000|2025-09-29 14:07:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|11
1759154830000|2025-09-29 14:07:10|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|18
1759154840000|2025-09-29 14:07:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|8
1759154860000|2025-09-29 14:07:40|||||||||1
1759154870000|2025-09-29 14:07:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|7
1759154880000|2025-09-29 14:08:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|5
1759154890000|2025-09-29 14:08:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|2
1759154910000|2025-09-29 14:08:30|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|16
1759154930000|2025-09-29 14:08:50|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|35
1759154950000|2025-09-29 14:09:10|232.47|232.39|232.42|232.34|232.52|232.44|232.42|232.34|105
1759154970000|2025-09-29 14:09:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|5
1759154980000|2025-09-29 14:09:40|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|4
1759154990000|2025-09-29 14:09:50|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|41
1759155000000|2025-09-29 14:10:00|232.37||232.37||232.37||232.37||5
1759155010000|2025-09-29 14:10:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|12
1759155030000|2025-09-29 14:10:30||232.19||232.24||232.24||232.19|0
1759155040000|2025-09-29 14:10:40||232.19||232.24||232.24||232.19|2
1759155070000|2025-09-29 14:11:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|18
1759155080000|2025-09-29 14:11:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|19
1759155110000|2025-09-29 14:11:50|||||||||1
1759155130000|2025-09-29 14:12:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|6
1759155140000|2025-09-29 14:12:20|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|10
1759155150000|2025-09-29 14:12:30|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|11
1759155160000|2025-09-29 14:12:40|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|12
1759155170000|2025-09-29 14:12:50|232.27||232.27||232.27||232.27||1
1759155190000|2025-09-29 14:13:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|16
1759155210000|2025-09-29 14:13:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|5
1759155220000|2025-09-29 14:13:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|5
1759155230000|2025-09-29 14:13:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|4
1759155260000|2025-09-29 14:14:20||232.24||232.24||232.24||232.24|13
1759155270000|2025-09-29 14:14:30|232.32|232.29|232.32|232.24|232.32|232.29|232.32|232.24|1
1759155280000|2025-09-29 14:14:40|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|4
1759155290000|2025-09-29 14:14:50|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|79
1759155300000|2025-09-29 14:15:00|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|13
1759155310000|2025-09-29 14:15:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|21
1759155320000|2025-09-29 14:15:20|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|13
1759155330000|2025-09-29 14:15:30|232.22|232.14|232.12|232.04|232.22|232.14|232.12|232.04|42
1759155340000|2025-09-29 14:15:40||231.99||231.99||232.04||231.99|3
1759155350000|2025-09-29 14:15:50|232.07|232.04|232.07|231.99|232.07|232.04|232.07|231.99|0
1759155360000|2025-09-29 14:16:00|||||||||15
1759155370000|2025-09-29 14:16:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|19
1759155380000|2025-09-29 14:16:20||231.89||231.94||231.94||231.89|121
1759155390000|2025-09-29 14:16:30|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|9
1759155400000|2025-09-29 14:16:40||231.99||231.99||231.99||231.94|0
1759155420000|2025-09-29 14:17:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|8
1759155430000|2025-09-29 14:17:10|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|46
1759155440000|2025-09-29 14:17:20|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|2
1759155450000|2025-09-29 14:17:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|10
1759155470000|2025-09-29 14:17:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1759155480000|2025-09-29 14:18:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|4
1759155520000|2025-09-29 14:18:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|15
1759155540000|2025-09-29 14:19:00|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|31
1759155550000|2025-09-29 14:19:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|2
1759155590000|2025-09-29 14:19:50|||||||||7
1759155600000|2025-09-29 14:20:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|57
1759155610000|2025-09-29 14:20:10|||||||||47
1759155630000|2025-09-29 14:20:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|14
1759155640000|2025-09-29 14:20:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|21
1759155660000|2025-09-29 14:21:00|||||||||6
1759155670000|2025-09-29 14:21:10|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|5
1759155680000|2025-09-29 14:21:20|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|17
1759155690000|2025-09-29 14:21:30|||||||||2
1759155700000|2025-09-29 14:21:40|||||||||1
1759155710000|2025-09-29 14:21:50|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|10
1759155720000|2025-09-29 14:22:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|7
1759155730000|2025-09-29 14:22:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|11
1759155740000|2025-09-29 14:22:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|3
1759155760000|2025-09-29 14:22:40|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|5
1759155770000|2025-09-29 14:22:50|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|0
1759155780000|2025-09-29 14:23:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|6
1759155790000|2025-09-29 14:23:10|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|6
1759155800000|2025-09-29 14:23:20||232.19||232.14||232.19||232.14|0
1759155810000|2025-09-29 14:23:30||232.19||232.19||232.19||232.19|0
1759155930000|2025-09-29 14:25:30|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|41
1759155940000|2025-09-29 14:25:40|||||||||34
1759155950000|2025-09-29 14:25:50|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|10
1759155960000|2025-09-29 14:26:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|37
1759155970000|2025-09-29 14:26:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|7
1759155980000|2025-09-29 14:26:20|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|20
1759156020000|2025-09-29 14:27:00|232.42|232.34|232.42|232.29|232.42|232.34|232.42|232.29|13
1759156030000|2025-09-29 14:27:10|232.47|232.34|232.42|232.34|232.47|232.39|232.42|232.34|14
1759156060000|2025-09-29 14:27:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|34
1759156090000|2025-09-29 14:28:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|13
1759156100000|2025-09-29 14:28:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|11
1759156110000|2025-09-29 14:28:30|232.52||232.52||232.52||232.52||9
1759156130000|2025-09-29 14:28:50||232.44||232.39||232.44||232.39|0
1759156140000|2025-09-29 14:29:00|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|6
1759156160000|2025-09-29 14:29:20|232.52||232.52||232.52||232.52||15
1759156170000|2025-09-29 14:29:30||232.44||232.39||232.44||232.39|0
1759156180000|2025-09-29 14:29:40|232.47|232.34|232.37|232.29|232.47|232.34|232.37|232.29|101
1759156190000|2025-09-29 14:29:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|5
1759156210000|2025-09-29 14:30:10||232.29||232.34||232.34||232.29|0
1759156220000|2025-09-29 14:30:20|232.47|232.29|232.47|232.39|232.47|232.39|232.47|232.29|123
1759156250000|2025-09-29 14:30:50|||||||||21
1759156270000|2025-09-29 14:31:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|152
1759156280000|2025-09-29 14:31:20|232.47||232.42||232.47||232.42||3
1759156290000|2025-09-29 14:31:30|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|15
1759156300000|2025-09-29 14:31:40|232.37||232.37||232.42||232.37||0
1759156320000|2025-09-29 14:32:00|232.42||232.42||232.42||232.42||8
1759156330000|2025-09-29 14:32:10|232.37|232.24|232.32|232.24|232.42|232.24|232.32|232.24|3
1759156350000|2025-09-29 14:32:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|28
1759156360000|2025-09-29 14:32:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|4
1759156370000|2025-09-29 14:32:50||232.29||232.29||232.34||232.29|2
1759156380000|2025-09-29 14:33:00||232.34||232.29||232.34||232.29|10
1759156390000|2025-09-29 14:33:10|232.37|232.34|232.37|232.29|232.37|232.34|232.37|232.29|0
1759156400000|2025-09-29 14:33:20|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|12
1759156450000|2025-09-29 14:34:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1759156460000|2025-09-29 14:34:20|||||||||10
1759156480000|2025-09-29 14:34:40|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|2
1759156500000|2025-09-29 14:35:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|12
1759156510000|2025-09-29 14:35:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1759156530000|2025-09-29 14:35:30|232.37||232.32||232.37||232.32||0
1759156540000|2025-09-29 14:35:40|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|0
1759156550000|2025-09-29 14:35:50|232.27||232.32||232.32||232.27||0
1759156570000|2025-09-29 14:36:10|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|0
1759156580000|2025-09-29 14:36:20|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|0
1759156590000|2025-09-29 14:36:30||232.24||232.24||232.24||232.19|0
1759156600000|2025-09-29 14:36:40||232.19||232.24||232.24||232.19|0
1759156610000|2025-09-29 14:36:50||232.19||232.19||232.24||232.19|3
1759156620000|2025-09-29 14:37:00||232.24||232.24||232.24||232.19|0
1759156630000|2025-09-29 14:37:10||232.19||232.19||232.19||232.19|0
1759156640000|2025-09-29 14:37:20||232.24||232.24||232.24||232.24|0
1759156660000|2025-09-29 14:37:40|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|4
1759156680000|2025-09-29 14:38:00|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|4
1759156690000|2025-09-29 14:38:10|232.27||232.27||232.27||232.27||4
1759156700000|2025-09-29 14:38:20||232.19||232.14||232.19||232.14|5
1759156710000|2025-09-29 14:38:30|232.22||232.22||232.22||232.22||0
1759156730000|2025-09-29 14:38:50|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|23
1759156740000|2025-09-29 14:39:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1759156760000|2025-09-29 14:39:20|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|20
1759156770000|2025-09-29 14:39:30||232.29||232.24||232.29||232.24|7
1759156780000|2025-09-29 14:39:40|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|34
1759156790000|2025-09-29 14:39:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|14
1759156800000|2025-09-29 14:40:00|||||||||1
1759156810000|2025-09-29 14:40:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|4
1759156850000|2025-09-29 14:40:50|232.32||232.32||232.32||232.32||12
1759156860000|2025-09-29 14:41:00|232.27||232.27||232.27||232.27||0
1759156870000|2025-09-29 14:41:10|||||||||2
1759156880000|2025-09-29 14:41:20|||||||||6
1759156900000|2025-09-29 14:41:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|53
1759156910000|2025-09-29 14:41:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|160
1759156920000|2025-09-29 14:42:00|||||||||3
1759156930000|2025-09-29 14:42:10|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|52
1759156950000|2025-09-29 14:42:30||232.14||232.14||232.14||232.14|1
1759156960000|2025-09-29 14:42:40||232.09||232.09||232.14||232.09|0
1759156970000|2025-09-29 14:42:50||232.14||232.14||232.14||232.14|0
1759156980000|2025-09-29 14:43:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|237
1759156990000|2025-09-29 14:43:10|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|35
1759157000000|2025-09-29 14:43:20||232.14||232.14||232.14||232.14|0
1759157040000|2025-09-29 14:44:00|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|64
1759157090000|2025-09-29 14:44:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|167
1759157130000|2025-09-29 14:45:30|||||||||8
1759157150000|2025-09-29 14:45:50|||||||||25
1759157160000|2025-09-29 14:46:00|||||||||48
1759157170000|2025-09-29 14:46:10|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|168
1759157180000|2025-09-29 14:46:20|232.32|232.24|232.27|232.14|232.32|232.24|232.27|232.14|99
1759157190000|2025-09-29 14:46:30||232.19||232.19||232.19||232.19|0
1759157210000|2025-09-29 14:46:50|232.32|232.24|232.42|232.34|232.42|232.34|232.32|232.24|341
1759157220000|2025-09-29 14:47:00|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|362
1759157230000|2025-09-29 14:47:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|28
1759157250000|2025-09-29 14:47:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.29|3
1759157260000|2025-09-29 14:47:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|35
1759157270000|2025-09-29 14:47:50|232.42||232.37||232.42||232.37||45
1759157280000|2025-09-29 14:48:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|87
1759157300000|2025-09-29 14:48:20|||||||||20
1759157310000|2025-09-29 14:48:30|||||||||111
1759157340000|2025-09-29 14:49:00|||||||||52
1759157350000|2025-09-29 14:49:10|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|59
1759157370000|2025-09-29 14:49:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|16
1759157390000|2025-09-29 14:49:50|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|34
1759157400000|2025-09-29 14:50:00|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|88
1759157410000|2025-09-29 14:50:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|7
1759157460000|2025-09-29 14:51:00|||||||||67
1759157470000|2025-09-29 14:51:10|||||||||17
1759157480000|2025-09-29 14:51:20|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|55
1759157490000|2025-09-29 14:51:30|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|97
1759157500000|2025-09-29 14:51:40|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|1
1759157510000|2025-09-29 14:51:50|||||||||10
1759157520000|2025-09-29 14:52:00|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|34
1759157530000|2025-09-29 14:52:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|11
1759157540000|2025-09-29 14:52:20|||||||||20
1759157550000|2025-09-29 14:52:30|||||||||14
1759157560000|2025-09-29 14:52:40|||||||||10
1759157570000|2025-09-29 14:52:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|82
1759157580000|2025-09-29 14:53:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|35
1759157590000|2025-09-29 14:53:10|||||||||11
1759157600000|2025-09-29 14:53:20|||||||||2
1759157610000|2025-09-29 14:53:30|||||||||10
1759157620000|2025-09-29 14:53:40|||||||||35
1759157630000|2025-09-29 14:53:50||232.19||232.19||232.19||232.19|44
1759157640000|2025-09-29 14:54:00|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|22
1759157650000|2025-09-29 14:54:10||232.14||232.19||232.19||232.14|26
1759157660000|2025-09-29 14:54:20|||||||||10
1759157670000|2025-09-29 14:54:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|20
1759157680000|2025-09-29 14:54:40|||||||||10
1759157690000|2025-09-29 14:54:50|||||||||10
1759157700000|2025-09-29 14:55:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|62
1759157710000|2025-09-29 14:55:10|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|35
1759157730000|2025-09-29 14:55:30|||||||||10
1759157740000|2025-09-29 14:55:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|211
1759157750000|2025-09-29 14:55:50|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|144
1759157760000|2025-09-29 14:56:00|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|36
1759157770000|2025-09-29 14:56:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|7
1759157780000|2025-09-29 14:56:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|32
1759157790000|2025-09-29 14:56:30|||||||||10
1759157810000|2025-09-29 14:56:50|||||||||10
1759157820000|2025-09-29 14:57:00|||||||||10
1759157830000|2025-09-29 14:57:10|232.22||232.17||232.22||232.17||17
1759157840000|2025-09-29 14:57:20|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|25
1759157850000|2025-09-29 14:57:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|30
1759157870000|2025-09-29 14:57:50|||||||||20
1759157880000|2025-09-29 14:58:00|||||||||10
1759157890000|2025-09-29 14:58:10|||||||||10
1759157900000|2025-09-29 14:58:20|||||||||32
1759157910000|2025-09-29 14:58:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|7
1759157920000|2025-09-29 14:58:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|60
1759157930000|2025-09-29 14:58:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|27
1759157940000|2025-09-29 14:59:00|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|30
1759157950000|2025-09-29 14:59:10|232.17||232.17||232.17||232.17||0
1759157960000|2025-09-29 14:59:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|16
1759157980000|2025-09-29 14:59:40|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|51
1759157990000|2025-09-29 14:59:50|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|2
1759158000000|2025-09-29 15:00:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|32
1759158010000|2025-09-29 15:00:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|26
1759158020000|2025-09-29 15:00:20|232.12||232.12||232.12||232.12||11
1759158030000|2025-09-29 15:00:30|232.07||232.07||232.07||232.07||2
1759158040000|2025-09-29 15:00:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|2
1759158050000|2025-09-29 15:00:50||231.99||232.04||232.04||231.99|407
1759158060000|2025-09-29 15:01:00|232.17||232.12||232.17||232.12||50
1759158070000|2025-09-29 15:01:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|4
1759158080000|2025-09-29 15:01:20|||||||||316
1759158110000|2025-09-29 15:01:50||232.04||232.04||232.04||232.04|16
1759158120000|2025-09-29 15:02:00||232.09||232.09||232.09||232.09|0
1759158130000|2025-09-29 15:02:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|4
1759158140000|2025-09-29 15:02:20|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|8
1759158150000|2025-09-29 15:02:30||232.04||232.04||232.04||232.04|0
1759158180000|2025-09-29 15:03:00||231.99||231.99||231.99||231.99|2
1759158190000|2025-09-29 15:03:10||232.04||232.04||232.04||232.04|0
1759158200000|2025-09-29 15:03:20|||||||||14
1759158210000|2025-09-29 15:03:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|209
1759158220000|2025-09-29 15:03:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|91
1759158240000|2025-09-29 15:04:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|106
1759158270000|2025-09-29 15:04:30||232.04||232.09||232.09||232.04|16
1759158330000|2025-09-29 15:05:30||232.04||232.09||232.09||232.04|7
1759158350000|2025-09-29 15:05:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1759158360000|2025-09-29 15:06:00|232.17|231.99|232.17|232.09|232.17|232.09|232.17|231.99|145
1759158370000|2025-09-29 15:06:10|232.22||232.17||232.22||232.17||36
1759158380000|2025-09-29 15:06:20|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|77
1759158390000|2025-09-29 15:06:30|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|14
1759158400000|2025-09-29 15:06:40||231.94||231.94||231.94||231.89|36
1759158410000|2025-09-29 15:06:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|114
1759158420000|2025-09-29 15:07:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|2
1759158440000|2025-09-29 15:07:20|||||||||14
1759158450000|2025-09-29 15:07:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|0
1759158470000|2025-09-29 15:07:50|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|15
1759158480000|2025-09-29 15:08:00|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|27
1759158490000|2025-09-29 15:08:10|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|11
1759158510000|2025-09-29 15:08:30|232.17||232.17||232.17||232.17||2
1759158520000|2025-09-29 15:08:40||232.09||232.04||232.09||232.04|0
1759158530000|2025-09-29 15:08:50||232.09||232.09||232.09||232.09|0
1759158540000|2025-09-29 15:09:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|9
1759158550000|2025-09-29 15:09:10||231.99||231.99||231.99||231.99|126
1759158560000|2025-09-29 15:09:20||232.04||232.04||232.04||231.99|1
1759158570000|2025-09-29 15:09:30|232.17||232.17||232.17||232.17||2
1759158580000|2025-09-29 15:09:40||232.09||232.04||232.09||232.04|0
1759158590000|2025-09-29 15:09:50|232.12||232.12||232.12||232.12||0
1759158600000|2025-09-29 15:10:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|10
1759158610000|2025-09-29 15:10:10|||||||||4
1759158630000|2025-09-29 15:10:30|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|34
1759158640000|2025-09-29 15:10:40||232.04||231.99||232.04||231.99|2
1759158650000|2025-09-29 15:10:50||232.04||231.99||232.04||231.99|3
1759158660000|2025-09-29 15:11:00||232.04||231.99||232.04||231.99|25
1759158670000|2025-09-29 15:11:10|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|205
1759158680000|2025-09-29 15:11:20||232.09||232.09||232.09||232.09|17
1759158690000|2025-09-29 15:11:30|232.12|232.04|232.12|232.04|232.12|232.09|232.12|232.04|18
1759158700000|2025-09-29 15:11:40|||||||||21
1759158710000|2025-09-29 15:11:50|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|73
1759158720000|2025-09-29 15:12:00|232.07|232.04|232.07|231.99|232.07|232.04|232.07|231.99|15
1759158730000|2025-09-29 15:12:10|232.12||232.07||232.12||232.07||2
1759158740000|2025-09-29 15:12:20|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|12
1759158750000|2025-09-29 15:12:30||231.94||231.99||231.99||231.94|9
1759158760000|2025-09-29 15:12:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|8
1759158770000|2025-09-29 15:12:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|581
1759158780000|2025-09-29 15:13:00|232.17|232.09|232.22|232.09|232.22|232.14|232.17|232.09|21
1759158790000|2025-09-29 15:13:10|232.17||232.22||232.22||232.17||1
1759158800000|2025-09-29 15:13:20||232.14||232.14||232.14||232.09|50
1759158810000|2025-09-29 15:13:30||232.09||232.14||232.14||232.09|3
1759158820000|2025-09-29 15:13:40||232.09||232.14||232.14||232.09|25
1759158830000|2025-09-29 15:13:50||232.09||232.14||232.14||232.09|31
1759158840000|2025-09-29 15:14:00||232.09||232.09||232.09||232.09|5
1759158850000|2025-09-29 15:14:10|232.17||232.17||232.22||232.17||18
1759158860000|2025-09-29 15:14:20|||||||||2
1759158870000|2025-09-29 15:14:30|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|24
1759158880000|2025-09-29 15:14:40|232.17|232.14|232.22|232.09|232.22|232.14|232.17|232.09|22
1759158890000|2025-09-29 15:14:50|232.17||232.22||232.22||232.17||25
1759158900000|2025-09-29 15:15:00|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|26
1759158910000|2025-09-29 15:15:10|232.22||232.22||232.22||232.22||2
1759158920000|2025-09-29 15:15:20|232.17||232.22||232.22||232.17||5
1759158930000|2025-09-29 15:15:30|232.17||232.22||232.22||232.17||2
1759158940000|2025-09-29 15:15:40||232.14||232.09||232.14||232.09|7
1759158950000|2025-09-29 15:15:50||232.14||232.14||232.14||232.14|76
1759158960000|2025-09-29 15:16:00||232.09||232.14||232.14||232.09|2
1759158970000|2025-09-29 15:16:10||232.09||232.09||232.09||232.09|3
1759158980000|2025-09-29 15:16:20|||||||||2
1759158990000|2025-09-29 15:16:30|232.17||232.22||232.22||232.17||18
1759159000000|2025-09-29 15:16:40||232.14||232.14||232.14||232.14|22
1759159010000|2025-09-29 15:16:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|106
1759159020000|2025-09-29 15:17:00|||||||||259
1759159030000|2025-09-29 15:17:10|||||||||64
1759159040000|2025-09-29 15:17:20|||||||||2
1759159050000|2025-09-29 15:17:30|||||||||4
1759159060000|2025-09-29 15:17:40|||||||||78
1759159070000|2025-09-29 15:17:50|232.27|232.19|232.17|232.09|232.27|232.19|232.17|232.09|360
1759159080000|2025-09-29 15:18:00|||||||||3
1759159090000|2025-09-29 15:18:10|||||||||1
1759159100000|2025-09-29 15:18:20|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|27
1759159120000|2025-09-29 15:18:40|||||||||2
1759159130000|2025-09-29 15:18:50|||||||||192
1759159140000|2025-09-29 15:19:00|||||||||65
1759159160000|2025-09-29 15:19:20|||||||||79
1759159180000|2025-09-29 15:19:40|||||||||2
1759159190000|2025-09-29 15:19:50|||||||||26
1759159200000|2025-09-29 15:20:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|32
1759159210000|2025-09-29 15:20:10|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|83
1759159220000|2025-09-29 15:20:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|42
1759159230000|2025-09-29 15:20:30|||||||||2
1759159240000|2025-09-29 15:20:40|||||||||29
1759159250000|2025-09-29 15:20:50|||||||||2
1759159260000|2025-09-29 15:21:00|||||||||9
1759159270000|2025-09-29 15:21:10|||||||||102
1759159280000|2025-09-29 15:21:20|||||||||1
1759159290000|2025-09-29 15:21:30|||||||||31
1759159300000|2025-09-29 15:21:40|||||||||31
1759159320000|2025-09-29 15:22:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|45
1759159330000|2025-09-29 15:22:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1759159340000|2025-09-29 15:22:20||231.99||232.04||232.04||231.99|9
1759159360000|2025-09-29 15:22:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|2
1759159380000|2025-09-29 15:23:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|36
1759159390000|2025-09-29 15:23:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|5
1759159400000|2025-09-29 15:23:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|50
1759159410000|2025-09-29 15:23:30|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|13
1759159420000|2025-09-29 15:23:40||232.04||232.04||232.04||232.04|0
1759159440000|2025-09-29 15:24:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|43
1759159450000|2025-09-29 15:24:10|||||||||14
1759159460000|2025-09-29 15:24:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|11
1759159470000|2025-09-29 15:24:30|||||||||5
1759159490000|2025-09-29 15:24:50|||||||||3
1759159500000|2025-09-29 15:25:00|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|211
1759159510000|2025-09-29 15:25:10|||||||||5
1759159520000|2025-09-29 15:25:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|127
1759159530000|2025-09-29 15:25:30|||||||||57
1759159540000|2025-09-29 15:25:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|54
1759159550000|2025-09-29 15:25:50|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.94|80
1759159560000|2025-09-29 15:26:00||231.94||231.99||231.99||231.94|125
1759159570000|2025-09-29 15:26:10|||||||||3
1759159580000|2025-09-29 15:26:20|||||||||3010
1759159590000|2025-09-29 15:26:30|||||||||24
1759159600000|2025-09-29 15:26:40|||||||||21
1759159610000|2025-09-29 15:26:50|||||||||37
1759159620000|2025-09-29 15:27:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|113
1759159630000|2025-09-29 15:27:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|57
1759159640000|2025-09-29 15:27:20|||||||||21
1759159650000|2025-09-29 15:27:30|||||||||4
1759159660000|2025-09-29 15:27:40|||||||||8
1759159670000|2025-09-29 15:27:50|||||||||9
1759159680000|2025-09-29 15:28:00|||||||||29
1759159690000|2025-09-29 15:28:10|||||||||15
1759159700000|2025-09-29 15:28:20|||||||||5
1759159710000|2025-09-29 15:28:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|1086
1759159720000|2025-09-29 15:28:40|||||||||50
1759159740000|2025-09-29 15:29:00|||||||||118
1759159750000|2025-09-29 15:29:10|||||||||24
1759159760000|2025-09-29 15:29:20|||||||||31
1759159770000|2025-09-29 15:29:30|||||||||27
1759159780000|2025-09-29 15:29:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|403
1759159790000|2025-09-29 15:29:50|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|161
1759159800000|2025-09-29 15:30:00|231.97|231.84|231.97|231.89|231.97|231.89|231.92|231.84|47
1759159810000|2025-09-29 15:30:10|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|287
1759159820000|2025-09-29 15:30:20|||||||||33
1759159830000|2025-09-29 15:30:30|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|32
1759159840000|2025-09-29 15:30:40||231.84||231.89||231.89||231.84|35
1759159850000|2025-09-29 15:30:50|||||||||3
1759159860000|2025-09-29 15:31:00|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|108
1759159870000|2025-09-29 15:31:10|||||||||133
1759159880000|2025-09-29 15:31:20|231.92|231.84|231.87|231.79|231.97|231.89|231.87|231.79|320
1759159890000|2025-09-29 15:31:30|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|64
1759159900000|2025-09-29 15:31:40|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|131
1759159910000|2025-09-29 15:31:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|58
1759159920000|2025-09-29 15:32:00|231.87|231.79|231.87|231.79|231.92|231.84|231.87|231.79|476
1759159930000|2025-09-29 15:32:10|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|169
1759159940000|2025-09-29 15:32:20|||||||||15
1759159950000|2025-09-29 15:32:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|184
1759159960000|2025-09-29 15:32:40|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.79|39
1759159970000|2025-09-29 15:32:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|105
1759159980000|2025-09-29 15:33:00||231.69||231.74||231.74||231.69|3
1759159990000|2025-09-29 15:33:10|||||||||279
1759160000000|2025-09-29 15:33:20|||||||||2
1759160010000|2025-09-29 15:33:30|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|282
1759160020000|2025-09-29 15:33:40||231.69||231.74||231.74||231.69|99
1759160030000|2025-09-29 15:33:50|||||||||81
1759160040000|2025-09-29 15:34:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|106
1759160050000|2025-09-29 15:34:10|231.72|231.64|231.62|231.49|231.77|231.69|231.62|231.49|291
1759160060000|2025-09-29 15:34:20|231.57|231.54|231.52|231.44|231.57|231.54|231.42|231.34|368
1759160070000|2025-09-29 15:34:30|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.44|13
1759160080000|2025-09-29 15:34:40|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|116
1759160090000|2025-09-29 15:34:50|231.47|231.39|231.52|231.44|231.57|231.44|231.47|231.39|494
1759160100000|2025-09-29 15:35:00|231.57|231.49|231.52|231.44|231.57|231.49|231.47|231.39|21
1759160110000|2025-09-29 15:35:10|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|772
1759160120000|2025-09-29 15:35:20|||||||||98
1759160130000|2025-09-29 15:35:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|221
1759160140000|2025-09-29 15:35:40|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|397
1759160150000|2025-09-29 15:35:50|231.62|231.44|231.62|231.54|231.62|231.54|231.62|231.44|339
1759160160000|2025-09-29 15:36:00|231.67|231.49|231.67|231.59|231.67|231.59|231.62|231.49|247
1759160170000|2025-09-29 15:36:10|231.72|231.54|231.57|231.49|231.72|231.54|231.57|231.49|189
1759160180000|2025-09-29 15:36:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|200
1759160190000|2025-09-29 15:36:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|25
1759160200000|2025-09-29 15:36:40|231.52|231.44|231.47|231.34|231.52|231.44|231.47|231.34|134
1759160210000|2025-09-29 15:36:50|231.42||231.42||231.42||231.42||0
1759160220000|2025-09-29 15:37:00|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|19
1759160240000|2025-09-29 15:37:20|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|217
1759160250000|2025-09-29 15:37:30|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|198
1759160260000|2025-09-29 15:37:40|||||||||1
1759160270000|2025-09-29 15:37:50|||||||||122
1759160280000|2025-09-29 15:38:00|||||||||479
1759160300000|2025-09-29 15:38:20|||||||||63
1759160330000|2025-09-29 15:38:50|||||||||37
1759160340000|2025-09-29 15:39:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|347
1759160360000|2025-09-29 15:39:20|||||||||37
1759160370000|2025-09-29 15:39:30|||||||||25
1759160380000|2025-09-29 15:39:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|38
1759160400000|2025-09-29 15:40:00|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|82
1759160410000|2025-09-29 15:40:10|||||||||35
1759160420000|2025-09-29 15:40:20||231.39||231.44||231.44||231.39|0
1759160430000|2025-09-29 15:40:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|10
1759160440000|2025-09-29 15:40:40|231.52||231.52||231.52||231.52||25
1759160450000|2025-09-29 15:40:50|231.47||231.47||231.47||231.47||0
1759160470000|2025-09-29 15:41:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|19
1759160480000|2025-09-29 15:41:20|||||||||1
1759160500000|2025-09-29 15:41:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|117
1759160520000|2025-09-29 15:42:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|97
1759160560000|2025-09-29 15:42:40|||||||||153
1759160590000|2025-09-29 15:43:10|||||||||7
1759160600000|2025-09-29 15:43:20|||||||||1
1759160620000|2025-09-29 15:43:40|||||||||2
1759160640000|2025-09-29 15:44:00|||||||||1
1759160650000|2025-09-29 15:44:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|118
1759160660000|2025-09-29 15:44:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|26
1759160670000|2025-09-29 15:44:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|19
1759160680000|2025-09-29 15:44:40|||||||||73
1759160700000|2025-09-29 15:45:00|||||||||1
1759160760000|2025-09-29 15:46:00|||||||||23
1759160790000|2025-09-29 15:46:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|5
1759160810000|2025-09-29 15:46:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|50
1759160830000|2025-09-29 15:47:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|11
1759160840000|2025-09-29 15:47:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|6
1759160850000|2025-09-29 15:47:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|68
1759160860000|2025-09-29 15:47:40|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|11
1759160900000|2025-09-29 15:48:20|||||||||2
1759160910000|2025-09-29 15:48:30|||||||||4
1759160940000|2025-09-29 15:49:00|||||||||43
1759160950000|2025-09-29 15:49:10|||||||||1
1759160960000|2025-09-29 15:49:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|13
1759161050000|2025-09-29 15:50:50|||||||||12
1759161060000|2025-09-29 15:51:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|12
1759161080000|2025-09-29 15:51:20|231.57||231.57||231.57||231.57||1
1759161090000|2025-09-29 15:51:30|231.52||231.52||231.57||231.52||0
1759161100000|2025-09-29 15:51:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|7
1759161110000|2025-09-29 15:51:50|231.52||231.52||231.52||231.47||0
1759161120000|2025-09-29 15:52:00|231.47||231.47||231.47||231.47||0
1759161130000|2025-09-29 15:52:10|||||||||1
1759161140000|2025-09-29 15:52:20|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|8
1759161150000|2025-09-29 15:52:30|231.47||231.42||231.47||231.42||0
1759161160000|2025-09-29 15:52:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|0
1759161170000|2025-09-29 15:52:50||231.34||231.34||231.34||231.34|2
1759161180000|2025-09-29 15:53:00|231.42||231.42||231.42||231.42||0
1759161190000|2025-09-29 15:53:10|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|0
1759161200000|2025-09-29 15:53:20|231.42||231.42||231.42||231.42||0
1759161260000|2025-09-29 15:54:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|6
1759161290000|2025-09-29 15:54:50|||||||||71
1759161300000|2025-09-29 15:55:00|||||||||16
1759161310000|2025-09-29 15:55:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|43
1759161350000|2025-09-29 15:55:50||231.39||231.39||231.39||231.39|6
1759161360000|2025-09-29 15:56:00|231.47||231.47||231.47||231.47||0
1759161380000|2025-09-29 15:56:20|||||||||1
1759161400000|2025-09-29 15:56:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|8
1759161440000|2025-09-29 15:57:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|9
1759161460000|2025-09-29 15:57:40|||||||||3
1759161470000|2025-09-29 15:57:50|||||||||3
1759161520000|2025-09-29 15:58:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|158
1759161550000|2025-09-29 15:59:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|8
1759161560000|2025-09-29 15:59:20||231.44||231.49||231.49||231.44|0
1759161600000|2025-09-29 16:00:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|10
1759161650000|2025-09-29 16:00:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|72
1759161660000|2025-09-29 16:01:00||231.54||231.54||231.54||231.54|8
1759161670000|2025-09-29 16:01:10|231.62||231.62||231.62||231.62||0
1759161690000|2025-09-29 16:01:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|30
1759161700000|2025-09-29 16:01:40|231.62||231.62||231.62||231.62||2
1759161710000|2025-09-29 16:01:50||231.54||231.49||231.54||231.49|0
1759161720000|2025-09-29 16:02:00||231.54||231.54||231.54||231.54|0
1759161740000|2025-09-29 16:02:20||231.49||231.49||231.49||231.49|2
1759161750000|2025-09-29 16:02:30|231.57||231.57||231.57||231.57||1
1759161760000|2025-09-29 16:02:40|231.62||231.62||231.62||231.62||1
1759161770000|2025-09-29 16:02:50|231.57||231.57||231.57||231.57||0
1759161780000|2025-09-29 16:03:00|231.62||231.57||231.62||231.57||0
1759161820000|2025-09-29 16:03:40||231.44||231.44||231.44||231.44|3
1759161830000|2025-09-29 16:03:50|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.44|23
1759161870000|2025-09-29 16:04:30|||||||||6
1759161880000|2025-09-29 16:04:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1759161890000|2025-09-29 16:04:50|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|5
1759161910000|2025-09-29 16:05:10|231.52||231.57||231.57||231.52||0
1759161920000|2025-09-29 16:05:20|231.52||231.57||231.57||231.52||1
1759161930000|2025-09-29 16:05:30||231.49||231.49||231.49||231.44|0
1759162000000|2025-09-29 16:06:40|231.62||231.62||231.62||231.62||7
1759162010000|2025-09-29 16:06:50||231.54||231.49||231.54||231.49|1
1759162020000|2025-09-29 16:07:00||231.54||231.54||231.54||231.49|0
1759162030000|2025-09-29 16:07:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1759162040000|2025-09-29 16:07:20|231.62|231.54|231.62|231.49|231.62|231.54|231.62|231.49|6
1759162070000|2025-09-29 16:07:50|231.57||231.57||231.57||231.57||0
1759162080000|2025-09-29 16:08:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|25
1759162100000|2025-09-29 16:08:20|||||||||25
1759162110000|2025-09-29 16:08:30|||||||||26
1759162130000|2025-09-29 16:08:50|||||||||59
1759162180000|2025-09-29 16:09:40|||||||||2
1759162210000|2025-09-29 16:10:10|231.67||231.67||231.67||231.67||7
1759162220000|2025-09-29 16:10:20||231.59||231.54||231.59||231.54|0
1759162230000|2025-09-29 16:10:30||231.59||231.59||231.59||231.59|59
1759162250000|2025-09-29 16:10:50|231.72||231.72||231.72||231.72||27
1759162260000|2025-09-29 16:11:00|231.67||231.67||231.67||231.67||0
1759162300000|2025-09-29 16:11:40|||||||||2
1759162340000|2025-09-29 16:12:20|||||||||2
1759162380000|2025-09-29 16:13:00|||||||||5
1759162390000|2025-09-29 16:13:10|||||||||2
1759162430000|2025-09-29 16:13:50|||||||||2
1759162470000|2025-09-29 16:14:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|3
1759162490000|2025-09-29 16:14:50|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|4
1759162560000|2025-09-29 16:16:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|9
1759162570000|2025-09-29 16:16:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|38
1759162610000|2025-09-29 16:16:50|||||||||7
1759162620000|2025-09-29 16:17:00|||||||||12
1759162640000|2025-09-29 16:17:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|57
1759162650000|2025-09-29 16:17:30|231.67|231.59|231.72|231.64|231.77|231.69|231.67|231.59|278
1759162670000|2025-09-29 16:17:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|12
1759162720000|2025-09-29 16:18:40|||||||||2
1759162730000|2025-09-29 16:18:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|30
1759162760000|2025-09-29 16:19:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|55
1759162770000|2025-09-29 16:19:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|169
1759162840000|2025-09-29 16:20:40|||||||||2
1759162850000|2025-09-29 16:20:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|67
1759162900000|2025-09-29 16:21:40|||||||||1
1759162920000|2025-09-29 16:22:00|||||||||1
1759162940000|2025-09-29 16:22:20|||||||||1
1759162960000|2025-09-29 16:22:40|||||||||1
1759162970000|2025-09-29 16:22:50|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|31
1759162980000|2025-09-29 16:23:00||231.74||231.74||231.74||231.74|0
1759162990000|2025-09-29 16:23:10|||||||||4
1759163010000|2025-09-29 16:23:30|||||||||2
1759163030000|2025-09-29 16:23:50|||||||||1
1759163060000|2025-09-29 16:24:20|||||||||1
1759163070000|2025-09-29 16:24:30|||||||||1
1759163090000|2025-09-29 16:24:50||231.69||231.69||231.69||231.69|6
1759163100000|2025-09-29 16:25:00||231.74||231.69||231.74||231.69|0
1759163110000|2025-09-29 16:25:10|231.77||231.77||231.77||231.77||0
1759163120000|2025-09-29 16:25:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|8
1759163130000|2025-09-29 16:25:30||231.69||231.74||231.74||231.69|0
1759163140000|2025-09-29 16:25:40||231.69||231.69||231.74||231.69|0
1759163150000|2025-09-29 16:25:50|231.77||231.82||231.82||231.77||2
1759163160000|2025-09-29 16:26:00||231.74||231.74||231.74||231.74|0
1759163170000|2025-09-29 16:26:10||231.69||231.74||231.74||231.69|30
1759163220000|2025-09-29 16:27:00||231.69||231.74||231.74||231.69|6
1759163260000|2025-09-29 16:27:40||231.69||231.74||231.74||231.69|2
1759163280000|2025-09-29 16:28:00||231.69||231.69||231.69||231.69|0
1759163300000|2025-09-29 16:28:20|231.77||231.77||231.77||231.77||2
1759163310000|2025-09-29 16:28:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|37
1759163340000|2025-09-29 16:29:00|||||||||2
1759163350000|2025-09-29 16:29:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|18
1759163370000|2025-09-29 16:29:30|||||||||1
1759163390000|2025-09-29 16:29:50|||||||||3
1759163410000|2025-09-29 16:30:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|13
1759163420000|2025-09-29 16:30:20||231.69||231.69||231.74||231.69|0
1759163440000|2025-09-29 16:30:40||231.74||231.74||231.74||231.69|0
1759163480000|2025-09-29 16:31:20|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|90
1759163490000|2025-09-29 16:31:30|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|4
1759163540000|2025-09-29 16:32:20|||||||||4
1759163620000|2025-09-29 16:33:40|||||||||5
1759163720000|2025-09-29 16:35:20|||||||||8
1759163730000|2025-09-29 16:35:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|49
1759163740000|2025-09-29 16:35:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|24
1759163760000|2025-09-29 16:36:00|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|27
1759163780000|2025-09-29 16:36:20||231.74||231.74||231.74||231.69|0
1759163790000|2025-09-29 16:36:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|0
1759163800000|2025-09-29 16:36:40|231.82||231.82||231.82||231.82||3
1759163810000|2025-09-29 16:36:50||231.74||231.74||231.74||231.74|0
1759163820000|2025-09-29 16:37:00||231.69||231.74||231.74||231.69|0
1759163830000|2025-09-29 16:37:10||231.69||231.69||231.69||231.69|0
1759163850000|2025-09-29 16:37:30|231.77||231.77||231.77||231.77||2
1759163860000|2025-09-29 16:37:40|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|0
1759163870000|2025-09-29 16:37:50||231.74||231.69||231.74||231.69|10
1759163890000|2025-09-29 16:38:10|231.77||231.77||231.77||231.77||0
1759163920000|2025-09-29 16:38:40|||||||||2
1759163960000|2025-09-29 16:39:20|||||||||26
1759164040000|2025-09-29 16:40:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|12
1759164050000|2025-09-29 16:40:50||231.69||231.74||231.74||231.69|38
1759164100000|2025-09-29 16:41:40|||||||||3
1759164150000|2025-09-29 16:42:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|13
1759164180000|2025-09-29 16:43:00|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|60
1759164190000|2025-09-29 16:43:10||231.74||231.74||231.74||231.74|0
1759164200000|2025-09-29 16:43:20||231.69||231.69||231.69||231.69|2
1759164220000|2025-09-29 16:43:40|231.77||231.77||231.77||231.77||0
1759164240000|2025-09-29 16:44:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|12
1759164300000|2025-09-29 16:45:00|||||||||3
1759164350000|2025-09-29 16:45:50|||||||||4
1759164360000|2025-09-29 16:46:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|13
1759164390000|2025-09-29 16:46:30|231.82||231.82||231.82||231.82||0
1759164400000|2025-09-29 16:46:40|231.77||231.77||231.77||231.77||0
1759164420000|2025-09-29 16:47:00|||||||||57
1759164430000|2025-09-29 16:47:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|12
1759164460000|2025-09-29 16:47:40|||||||||2
1759164500000|2025-09-29 16:48:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|3
1759164520000|2025-09-29 16:48:40|||||||||3
1759164590000|2025-09-29 16:49:50|||||||||2
1759164620000|2025-09-29 16:50:20|||||||||30
1759164650000|2025-09-29 16:50:50|||||||||2
1759164700000|2025-09-29 16:51:40|||||||||1
1759164710000|2025-09-29 16:51:50|||||||||3
1759164750000|2025-09-29 16:52:30||231.64||231.64||231.64||231.64|3
1759164760000|2025-09-29 16:52:40||231.69||231.69||231.69||231.69|0
1759164790000|2025-09-29 16:53:10|||||||||2
1759164810000|2025-09-29 16:53:30||231.64||231.69||231.69||231.64|0
1759164840000|2025-09-29 16:54:00|||||||||3
1759164860000|2025-09-29 16:54:20||231.64||231.64||231.64||231.64|3
1759164870000|2025-09-29 16:54:30|||||||||2
1759164880000|2025-09-29 16:54:40||231.69||231.69||231.69||231.69|0
1759164890000|2025-09-29 16:54:50||231.64||231.69||231.69||231.64|0
1759164900000|2025-09-29 16:55:00|||||||||2
1759164910000|2025-09-29 16:55:10||231.64||231.64||231.64||231.64|4
1759164920000|2025-09-29 16:55:20|231.72||231.72||231.72||231.72||0
1759164940000|2025-09-29 16:55:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|1
1759164950000|2025-09-29 16:55:50||231.64||231.69||231.69||231.64|0
1759164960000|2025-09-29 16:56:00||231.64||231.64||231.64||231.64|1
1759164970000|2025-09-29 16:56:10|231.72|231.69|231.77|231.64|231.77|231.69|231.72|231.64|0
1759164980000|2025-09-29 16:56:20||231.69||231.64||231.69||231.64|0
1759164990000|2025-09-29 16:56:30|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|0
1759165040000|2025-09-29 16:57:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|3
1759165060000|2025-09-29 16:57:40||231.64||231.69||231.69||231.64|0
1759165080000|2025-09-29 16:58:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|4
1759165090000|2025-09-29 16:58:10|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|2
1759165110000|2025-09-29 16:58:30|231.72||231.72||231.72||231.72||0
1759165130000|2025-09-29 16:58:50|||||||||4
1759165150000|2025-09-29 16:59:10|231.77||231.77||231.77||231.77||4
1759165170000|2025-09-29 16:59:30||231.69||231.69||231.69||231.69|0
1759165200000|2025-09-29 17:00:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|1
1759165260000|2025-09-29 17:01:00|||||||||2
1759165270000|2025-09-29 17:01:10||231.59||231.59||231.59||231.59|3
1759165290000|2025-09-29 17:01:30||231.64||231.59||231.64||231.59|1
1759165300000|2025-09-29 17:01:40|231.67||231.67||231.67||231.67||0
1759165350000|2025-09-29 17:02:30|||||||||3
1759165370000|2025-09-29 17:02:50||231.54||231.54||231.54||231.54|0
1759165380000|2025-09-29 17:03:00|231.62||231.62||231.62||231.62||0
1759165410000|2025-09-29 17:03:30|231.67||231.67||231.67||231.67||5
1759165430000|2025-09-29 17:03:50|231.62||231.62||231.62||231.62||0
1759165460000|2025-09-29 17:04:20|231.67||231.67||231.67||231.67||2
1759165470000|2025-09-29 17:04:30||231.59||231.54||231.59||231.54|0
1759165500000|2025-09-29 17:05:00||231.59||231.59||231.59||231.54|1
1759165510000|2025-09-29 17:05:10||231.54||231.54||231.59||231.54|6
1759165520000|2025-09-29 17:05:20||231.59||231.59||231.59||231.59|0
1759165540000|2025-09-29 17:05:40||231.54||231.54||231.54||231.54|0
1759165570000|2025-09-29 17:06:10||231.59||231.59||231.59||231.54|0
1759165580000|2025-09-29 17:06:20|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|1
1759165630000|2025-09-29 17:07:10||231.59||231.54||231.59||231.54|0
1759165640000|2025-09-29 17:07:20||231.59||231.59||231.59||231.59|0
1759165690000|2025-09-29 17:08:10||231.54||231.59||231.59||231.54|1
1759165700000|2025-09-29 17:08:20||231.54||231.54||231.59||231.54|0
1759165730000|2025-09-29 17:08:50||231.59||231.59||231.59||231.59|0
1759165750000|2025-09-29 17:09:10|||||||||1
1759165780000|2025-09-29 17:09:40|231.72||231.72||231.72||231.72||7
1759165790000|2025-09-29 17:09:50||231.64||231.64||231.64||231.64|1
1759165830000|2025-09-29 17:10:30||231.59||231.64||231.64||231.59|0
1759165850000|2025-09-29 17:10:50|||||||||1
1759165890000|2025-09-29 17:11:30||231.59||231.59||231.59||231.59|1
1759165900000|2025-09-29 17:11:40||231.64||231.64||231.64||231.64|1
1759165910000|2025-09-29 17:11:50||231.59||231.64||231.64||231.59|0
1759165920000|2025-09-29 17:12:00||231.59||231.64||231.64||231.59|0
1759165930000|2025-09-29 17:12:10||231.59||231.64||231.64||231.59|1
1759165950000|2025-09-29 17:12:30|||||||||1
1759165970000|2025-09-29 17:12:50||231.59||231.64||231.64||231.59|1
1759165980000|2025-09-29 17:13:00||231.59||231.64||231.64||231.59|3
1759166000000|2025-09-29 17:13:20||231.59||231.64||231.64||231.59|2
1759166060000|2025-09-29 17:14:20|231.77||231.77||231.77||231.77||40
1759166070000|2025-09-29 17:14:30|231.72||231.72||231.72||231.72||0
1759166120000|2025-09-29 17:15:20||231.59||231.59||231.59||231.59|1
1759166130000|2025-09-29 17:15:30||231.64||231.64||231.64||231.59|0
1759166140000|2025-09-29 17:15:40||231.59||231.64||231.64||231.59|3
1759166150000|2025-09-29 17:15:50||231.59||231.64||231.64||231.59|0
1759166170000|2025-09-29 17:16:10||231.59||231.64||231.64||231.59|0
1759166190000|2025-09-29 17:16:30||231.59||231.64||231.64||231.59|0
1759166200000|2025-09-29 17:16:40||231.59||231.64||231.64||231.59|3
1759166210000|2025-09-29 17:16:50||231.59||231.59||231.59||231.59|0
1759166220000|2025-09-29 17:17:00||231.64||231.64||231.64||231.59|1
1759166270000|2025-09-29 17:17:50|||||||||3
1759166320000|2025-09-29 17:18:40||231.59||231.64||231.64||231.59|7
1759166330000|2025-09-29 17:18:50||231.59||231.64||231.64||231.59|0
1759166340000|2025-09-29 17:19:00||231.59||231.59||231.59||231.59|0
1759166350000|2025-09-29 17:19:10||231.64||231.59||231.64||231.59|3
1759166360000|2025-09-29 17:19:20||231.64||231.64||231.64||231.59|0
1759166370000|2025-09-29 17:19:30||231.59||231.64||231.64||231.59|0
1759166380000|2025-09-29 17:19:40||231.59||231.59||231.64||231.59|0
1759166390000|2025-09-29 17:19:50||231.64||231.59||231.64||231.59|0
1759166400000|2025-09-29 17:20:00|231.67||231.67||231.67||231.67||0
1759166430000|2025-09-29 17:20:30|||||||||1
1759166470000|2025-09-29 17:21:10|||||||||3
1759166480000|2025-09-29 17:21:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|3
1759166500000|2025-09-29 17:21:40|231.67||231.67||231.67||231.67||19
1759166540000|2025-09-29 17:22:20|231.62||231.67||231.67||231.62||2
1759166600000|2025-09-29 17:23:20|231.62||231.62||231.62||231.62||0
1759166680000|2025-09-29 17:24:40|||||||||1
1759166740000|2025-09-29 17:25:40|||||||||1
1759166780000|2025-09-29 17:26:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|5
1759166790000|2025-09-29 17:26:30|231.62||231.62||231.62||231.62||2
1759166800000|2025-09-29 17:26:40||231.54||231.54||231.54||231.54|0
1759166820000|2025-09-29 17:27:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|1
1759166900000|2025-09-29 17:28:20|||||||||3
1759166950000|2025-09-29 17:29:10|||||||||1
1759167010000|2025-09-29 17:30:10|231.62||231.62||231.62||231.62||4
1759167030000|2025-09-29 17:30:30|231.57||231.62||231.62||231.57||1
1759167070000|2025-09-29 17:31:10|231.57||231.57||231.57||231.57||0
1759167120000|2025-09-29 17:32:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|2
1759167170000|2025-09-29 17:32:50|231.57||231.57||231.57||231.57||4
1759167180000|2025-09-29 17:33:00||231.49||231.49||231.49||231.49|0
1759167190000|2025-09-29 17:33:10||231.44||231.49||231.49||231.44|1
1759167250000|2025-09-29 17:34:10||231.44||231.44||231.44||231.44|1
1759167260000|2025-09-29 17:34:20||231.49||231.49||231.49||231.49|0
1759167270000|2025-09-29 17:34:30||231.44||231.44||231.44||231.44|0
1759167280000|2025-09-29 17:34:40||231.49||231.44||231.49||231.44|0
1759167310000|2025-09-29 17:35:10|231.52||231.52||231.52||231.52||0
1759167390000|2025-09-29 17:36:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|3
1759167400000|2025-09-29 17:36:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|2
1759167420000|2025-09-29 17:37:00|231.57||231.57||231.57||231.57||2
1759167440000|2025-09-29 17:37:20||231.49||231.44||231.49||231.44|0
1759167450000|2025-09-29 17:37:30||231.49||231.44||231.49||231.44|0
1759167460000|2025-09-29 17:37:40||231.49||231.44||231.49||231.44|1
1759167470000|2025-09-29 17:37:50|231.52||231.52||231.52||231.52||0
1759167610000|2025-09-29 17:40:10|||||||||2
1759167620000|2025-09-29 17:40:20|231.57||231.57||231.57||231.57||0
1759167740000|2025-09-29 17:42:20|231.52||231.52||231.52||231.52||0
1759167880000|2025-09-29 17:44:40|231.57||231.57||231.57||231.57||9
1759167900000|2025-09-29 17:45:00|231.52||231.52||231.52||231.52||0
1759167930000|2025-09-29 17:45:30|||||||||3
1759168020000|2025-09-29 17:47:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|10
1759168030000|2025-09-29 17:47:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|269
1759168130000|2025-09-29 17:48:50|||||||||2
1759168200000|2025-09-29 17:50:00|||||||||2
1759168220000|2025-09-29 17:50:20|||||||||2
1759168260000|2025-09-29 17:51:00|||||||||2
1759168270000|2025-09-29 17:51:10|231.67||231.67||231.67||231.67||22
1759168300000|2025-09-29 17:51:40|231.62||231.67||231.67||231.62||3
1759168340000|2025-09-29 17:52:20|231.62||231.62||231.62||231.62||0
1759168370000|2025-09-29 17:52:50|231.67||231.67||231.67||231.67||9
1759168400000|2025-09-29 17:53:20|231.62||231.62||231.62||231.62||0
1759168440000|2025-09-29 17:54:00|||||||||1
1759168460000|2025-09-29 17:54:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|9
1759168630000|2025-09-29 17:57:10|||||||||5
1759168840000|2025-09-29 18:00:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|21
1759168860000|2025-09-29 18:01:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|2
1759168880000|2025-09-29 18:01:20|231.72||231.72||231.72||231.72||5
1759168960000|2025-09-29 18:02:40|231.67||231.67||231.67||231.67||0
1759169020000|2025-09-29 18:03:40|||||||||5
1759169140000|2025-09-29 18:05:40|||||||||1
1759169170000|2025-09-29 18:06:10|231.72||231.72||231.72||231.72||6
1759169200000|2025-09-29 18:06:40|231.67||231.67||231.67||231.67||0
1759169240000|2025-09-29 18:07:20|||||||||1
1759169360000|2025-09-29 18:09:20|||||||||1
1759169370000|2025-09-29 18:09:30||231.54||231.59||231.59||231.54|3
1759169380000|2025-09-29 18:09:40||231.54||231.59||231.59||231.54|0
1759169540000|2025-09-29 18:12:20|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|6
1759169550000|2025-09-29 18:12:30|231.67|231.64|231.72|231.59|231.72|231.64|231.67|231.59|4
1759169600000|2025-09-29 18:13:20|231.67||231.67||231.67||231.67||0
1759169620000|2025-09-29 18:13:40|231.72||231.72||231.72||231.72||2
1759169640000|2025-09-29 18:14:00|231.67||231.67||231.67||231.67||0
1759169710000|2025-09-29 18:15:10|231.72||231.72||231.72||231.72||3
1759169730000|2025-09-29 18:15:30|231.67||231.67||231.67||231.67||0
1759169750000|2025-09-29 18:15:50|231.72||231.72||231.72||231.72||2
1759169830000|2025-09-29 18:17:10||231.64||231.59||231.64||231.59|0
1759169870000|2025-09-29 18:17:50||231.64||231.64||231.64||231.64|0
1759170040000|2025-09-29 18:20:40||231.59||231.59||231.59||231.59|1
1759170050000|2025-09-29 18:20:50|231.67||231.72||231.72||231.67||2
1759170120000|2025-09-29 18:22:00||231.64||231.64||231.64||231.64|0
1759170210000|2025-09-29 18:23:30|||||||||3
1759170220000|2025-09-29 18:23:40|231.77||231.77||231.77||231.77||8
1759170290000|2025-09-29 18:24:50|231.72||231.72||231.72||231.72||44
1759170300000|2025-09-29 18:25:00|231.77||231.77||231.77||231.77||1
1759170330000|2025-09-29 18:25:30||231.69||231.69||231.69||231.69|0
1759170340000|2025-09-29 18:25:40||231.64||231.64||231.64||231.64|2
1759170350000|2025-09-29 18:25:50|231.72||231.77||231.77||231.72||2
1759170390000|2025-09-29 18:26:30|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|12
1759170500000|2025-09-29 18:28:20|||||||||1
1759170600000|2025-09-29 18:30:00|231.82||231.82||231.82||231.82||45
1759170660000|2025-09-29 18:31:00|231.77||231.77||231.77||231.77||0
1759170680000|2025-09-29 18:31:20|||||||||4
1759170730000|2025-09-29 18:32:10|231.82||231.82||231.82||231.82||9
1759170780000|2025-09-29 18:33:00||231.74||231.74||231.74||231.74|0
1759170820000|2025-09-29 18:33:40|||||||||3
1759170930000|2025-09-29 18:35:30|||||||||2
1759170940000|2025-09-29 18:35:40||231.69||231.69||231.69||231.69|0
1759170950000|2025-09-29 18:35:50|||||||||1
1759170960000|2025-09-29 18:36:00|231.77||231.77||231.77||231.77||2
1759170970000|2025-09-29 18:36:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|0
1759170990000|2025-09-29 18:36:30|||||||||3
1759171030000|2025-09-29 18:37:10|||||||||2
1759171070000|2025-09-29 18:37:50|||||||||1
1759171090000|2025-09-29 18:38:10|||||||||2
1759171140000|2025-09-29 18:39:00|||||||||1
1759171170000|2025-09-29 18:39:30|||||||||1
1759171190000|2025-09-29 18:39:50|||||||||2
1759171220000|2025-09-29 18:40:20|||||||||1
1759171260000|2025-09-29 18:41:00|||||||||1
1759171270000|2025-09-29 18:41:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|3
1759171670000|2025-09-29 18:47:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|8
1759171820000|2025-09-29 18:50:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|12
1759171830000|2025-09-29 18:50:30|||||||||2
1759171850000|2025-09-29 18:50:50|||||||||5
1759171900000|2025-09-29 18:51:40|||||||||1
1759171930000|2025-09-29 18:52:10|||||||||1
1759171970000|2025-09-29 18:52:50|||||||||1
1759172060000|2025-09-29 18:54:20|||||||||2
1759172100000|2025-09-29 18:55:00||231.74||231.79||231.79||231.74|2
1759172360000|2025-09-29 18:59:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|5
1759172400000|2025-09-29 19:00:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1759172420000|2025-09-29 19:00:20|||||||||4
1759172450000|2025-09-29 19:00:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|1
1759172460000|2025-09-29 19:01:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1759172500000|2025-09-29 19:01:40||231.74||231.79||231.79||231.74|12
1759172510000|2025-09-29 19:01:50||231.74||231.79||231.79||231.74|0
1759172520000|2025-09-29 19:02:00||231.74||231.79||231.79||231.74|1
1759172570000|2025-09-29 19:02:50|||||||||2
1759172610000|2025-09-29 19:03:30|231.92||231.92||231.92||231.92||118
1759172640000|2025-09-29 19:04:00|231.87||231.87||231.87||231.87||0
1759172670000|2025-09-29 19:04:30|||||||||1
1759172730000|2025-09-29 19:05:30|||||||||1
1759172740000|2025-09-29 19:05:40|||||||||3
1759172750000|2025-09-29 19:05:50|||||||||1
1759172810000|2025-09-29 19:06:50|||||||||2
1759172820000|2025-09-29 19:07:00||231.74||231.79||231.79||231.74|8
1759172830000|2025-09-29 19:07:10||231.74||231.79||231.79||231.74|0
1759172860000|2025-09-29 19:07:40||231.74||231.74||231.79||231.74|7
1759172870000|2025-09-29 19:07:50||231.79||231.79||231.79||231.79|0
1759172880000|2025-09-29 19:08:00||231.74||231.79||231.79||231.74|8
1759172890000|2025-09-29 19:08:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|7
1759172910000|2025-09-29 19:08:30|||||||||3
1759172960000|2025-09-29 19:09:20|||||||||3
1759172970000|2025-09-29 19:09:30|||||||||1
1759172980000|2025-09-29 19:09:40|||||||||3
1759173030000|2025-09-29 19:10:30|||||||||3
1759173040000|2025-09-29 19:10:40|||||||||1
1759173090000|2025-09-29 19:11:30|||||||||4
1759173100000|2025-09-29 19:11:40|||||||||3
1759173120000|2025-09-29 19:12:00|||||||||4
1759173140000|2025-09-29 19:12:20||231.69||231.74||231.74||231.69|0
1759173150000|2025-09-29 19:12:30|||||||||4
1759173170000|2025-09-29 19:12:50||231.69||231.74||231.74||231.69|2
1759173180000|2025-09-29 19:13:00||231.69||231.74||231.74||231.69|1
1759173190000|2025-09-29 19:13:10||231.69||231.69||231.69||231.69|5
1759173210000|2025-09-29 19:13:30|231.77||231.77||231.77||231.77||0
1759173320000|2025-09-29 19:15:20|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|12
1759173330000|2025-09-29 19:15:30|||||||||5
1759173340000|2025-09-29 19:15:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|16
1759173350000|2025-09-29 19:15:50||231.59||231.59||231.64||231.59|1
1759173360000|2025-09-29 19:16:00|231.67|231.64|231.72|231.59|231.72|231.64|231.67|231.59|6
1759173370000|2025-09-29 19:16:10|231.67||231.67||231.67||231.67||0
1759173380000|2025-09-29 19:16:20|231.72||231.72||231.72||231.72||1
1759173410000|2025-09-29 19:16:50|231.67||231.67||231.67||231.67||0
1759173420000|2025-09-29 19:17:00|231.72||231.72||231.72||231.72||3
1759173430000|2025-09-29 19:17:10|231.67||231.72||231.72||231.67||0
1759173470000|2025-09-29 19:17:50||231.64||231.64||231.64||231.64|0
1759173530000|2025-09-29 19:18:50|231.77||231.77||231.77||231.77||5
1759173550000|2025-09-29 19:19:10|231.72||231.72||231.72||231.72||0
1759173580000|2025-09-29 19:19:40|||||||||2
1759173620000|2025-09-29 19:20:20|||||||||4
1759173660000|2025-09-29 19:21:00|||||||||2
1759173690000|2025-09-29 19:21:30|||||||||2
1759173730000|2025-09-29 19:22:10|||||||||1
1759173760000|2025-09-29 19:22:40|||||||||1
1759173800000|2025-09-29 19:23:20|||||||||1
1759173830000|2025-09-29 19:23:50|||||||||1
1759173860000|2025-09-29 19:24:20|||||||||1
1759173900000|2025-09-29 19:25:00|||||||||3
1759173940000|2025-09-29 19:25:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|3
1759173980000|2025-09-29 19:26:20|||||||||2
1759174020000|2025-09-29 19:27:00||231.64||231.64||231.64||231.64|3
1759174030000|2025-09-29 19:27:10|231.72||231.72||231.72||231.72||50
1759174040000|2025-09-29 19:27:20|||||||||17
1759174050000|2025-09-29 19:27:30|||||||||6
1759174060000|2025-09-29 19:27:40|||||||||2
1759174090000|2025-09-29 19:28:10||231.59||231.59||231.59||231.59|204
1759174140000|2025-09-29 19:29:00||231.64||231.64||231.64||231.64|0
1759174180000|2025-09-29 19:29:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|6
1759174200000|2025-09-29 19:30:00|||||||||15
1759174240000|2025-09-29 19:30:40|||||||||18
1759174250000|2025-09-29 19:30:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|17
1759174270000|2025-09-29 19:31:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|24
1759174300000|2025-09-29 19:31:40|||||||||15
1759174320000|2025-09-29 19:32:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|12
1759174350000|2025-09-29 19:32:30|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|25
1759174360000|2025-09-29 19:32:40||231.64||231.64||231.64||231.64|0
1759174390000|2025-09-29 19:33:10|||||||||15
1759174420000|2025-09-29 19:33:40|||||||||3
1759174430000|2025-09-29 19:33:50|||||||||15
1759174480000|2025-09-29 19:34:40|||||||||16
1759174520000|2025-09-29 19:35:20|||||||||17
1759174540000|2025-09-29 19:35:40|||||||||2
1759174550000|2025-09-29 19:35:50|||||||||15
1759174580000|2025-09-29 19:36:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|35
1759174610000|2025-09-29 19:36:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|3
1759174620000|2025-09-29 19:37:00|||||||||15
1759174680000|2025-09-29 19:38:00|||||||||15
1759174720000|2025-09-29 19:38:40|||||||||15
1759174740000|2025-09-29 19:39:00|||||||||1
1759174750000|2025-09-29 19:39:10||231.59||231.59||231.59||231.59|10
1759174760000|2025-09-29 19:39:20||231.64||231.64||231.64||231.64|0
1759174780000|2025-09-29 19:39:40|||||||||15
1759174810000|2025-09-29 19:40:10|||||||||1
1759174830000|2025-09-29 19:40:30|||||||||15
1759174840000|2025-09-29 19:40:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|23
1759174860000|2025-09-29 19:41:00||231.64||231.64||231.64||231.64|1
1759174870000|2025-09-29 19:41:10||231.69||231.69||231.69||231.69|0
1759174890000|2025-09-29 19:41:30|||||||||15
1759174940000|2025-09-29 19:42:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|17
1759174970000|2025-09-29 19:42:50|||||||||15
1759175020000|2025-09-29 19:43:40|||||||||15
1759175030000|2025-09-29 19:43:50|||||||||3
1759175070000|2025-09-29 19:44:30|||||||||21
1759175100000|2025-09-29 19:45:00|||||||||19
1759175140000|2025-09-29 19:45:40|||||||||15
1759175160000|2025-09-29 19:46:00|||||||||1
1759175170000|2025-09-29 19:46:10||231.59||231.64||231.64||231.59|8
1759175190000|2025-09-29 19:46:30|231.77||231.77||231.77||231.77||10
1759175200000|2025-09-29 19:46:40|231.72||231.72||231.72||231.72||15
1759175240000|2025-09-29 19:47:20|||||||||16
1759175270000|2025-09-29 19:47:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|23
1759175280000|2025-09-29 19:48:00||231.64||231.64||231.64||231.64|15
1759175320000|2025-09-29 19:48:40|231.72||231.72||231.72||231.72||35
1759175360000|2025-09-29 19:49:20|||||||||16
1759175390000|2025-09-29 19:49:50|||||||||15
1759175420000|2025-09-29 19:50:20|||||||||20
1759175430000|2025-09-29 19:50:30|||||||||9
1759175440000|2025-09-29 19:50:40|||||||||15
1759175450000|2025-09-29 19:50:50|||||||||1
1759175470000|2025-09-29 19:51:10|||||||||15
1759175490000|2025-09-29 19:51:30|||||||||13
1759175520000|2025-09-29 19:52:00||231.59||231.59||231.59||231.59|16
1759175540000|2025-09-29 19:52:20|||||||||9
1759175550000|2025-09-29 19:52:30|231.67||231.67||231.67||231.67||15
1759175580000|2025-09-29 19:53:00|||||||||1
1759175590000|2025-09-29 19:53:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|62
1759175600000|2025-09-29 19:53:20|||||||||12
1759175620000|2025-09-29 19:53:40|231.77|231.59|231.77|231.69|231.77|231.69|231.77|231.59|33
1759175630000|2025-09-29 19:53:50||231.64||231.64||231.64||231.64|0
1759175640000|2025-09-29 19:54:00||231.69||231.69||231.69||231.69|1
1759175650000|2025-09-29 19:54:10||231.64||231.64||231.64||231.64|14
1759175660000|2025-09-29 19:54:20|||||||||23
1759175670000|2025-09-29 19:54:30||231.69||231.64||231.69||231.64|0
1759175690000|2025-09-29 19:54:50|231.72||231.77||231.77||231.72||32
1759175700000|2025-09-29 19:55:00|231.72||231.72||231.77||231.72||42
1759175710000|2025-09-29 19:55:10||231.59||231.59||231.59||231.59|8
1759175720000|2025-09-29 19:55:20||231.64||231.64||231.64||231.64|25
1759175740000|2025-09-29 19:55:40||231.59||231.59||231.59||231.59|16
1759175750000|2025-09-29 19:55:50|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|70
1759175760000|2025-09-29 19:56:00|231.72||231.72||231.72||231.72||0
1759175770000|2025-09-29 19:56:10|||||||||4
1759175780000|2025-09-29 19:56:20||231.59||231.59||231.59||231.59|27
1759175810000|2025-09-29 19:56:50|231.67||231.67||231.67||231.67||15
1759175820000|2025-09-29 19:57:00|||||||||4
1759175830000|2025-09-29 19:57:10|||||||||15
1759175840000|2025-09-29 19:57:20|||||||||10
1759175860000|2025-09-29 19:57:40|||||||||14
1759175880000|2025-09-29 19:58:00|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|26
1759175890000|2025-09-29 19:58:10|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|35
1759175920000|2025-09-29 19:58:40|||||||||16
1759175930000|2025-09-29 19:58:50|231.72||231.72||231.72||231.67||14
1759175940000|2025-09-29 19:59:00|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|29
1759175960000|2025-09-29 19:59:20||231.69||231.69||231.69||231.64|3
1759175970000|2025-09-29 19:59:30|231.82|231.79|231.97|231.84|231.97|231.84|231.82|231.79|78
1759175980000|2025-09-29 19:59:40|231.92|231.79|231.92|231.79|231.92|231.79|231.87|231.79|0
1759175990000|2025-09-29 19:59:50||231.74||231.74||231.79||231.74|10
1759212000000|2025-09-30 06:00:00|231.67|231.54|231.72|231.64|231.77|231.64|231.62|231.54|86
1759212010000|2025-09-30 06:00:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|14
1759212020000|2025-09-30 06:00:20|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|8
1759212030000|2025-09-30 06:00:30|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.49|0
1759212040000|2025-09-30 06:00:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|8
1759212050000|2025-09-30 06:00:50|231.62|231.54|231.62|231.49|231.62|231.54|231.62|231.49|10
1759212060000|2025-09-30 06:01:00|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.39|8
1759212080000|2025-09-30 06:01:20|231.57|231.49|231.67|231.54|231.67|231.54|231.57|231.49|16
1759212090000|2025-09-30 06:01:30||231.49||231.49||231.49||231.49|0
1759212100000|2025-09-30 06:01:40|231.62||231.62||231.62||231.62||0
1759212110000|2025-09-30 06:01:50||231.54||231.49||231.54||231.49|0
1759212120000|2025-09-30 06:02:00||231.54||231.54||231.54||231.49|0
1759212130000|2025-09-30 06:02:10||231.49||231.49||231.54||231.49|0
1759212170000|2025-09-30 06:02:50||231.54||231.54||231.54||231.49|0
1759212180000|2025-09-30 06:03:00||231.49||231.49||231.54||231.49|1
1759212190000|2025-09-30 06:03:10|231.52|231.44|231.52|231.39|231.52|231.49|231.52|231.39|30
1759212200000|2025-09-30 06:03:20||231.44||231.44||231.44||231.44|0
1759212220000|2025-09-30 06:03:40|231.47|231.39|231.57|231.44|231.57|231.44|231.47|231.34|10
1759212230000|2025-09-30 06:03:50|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|0
1759212240000|2025-09-30 06:04:00|231.47|231.34|231.52|231.34|231.52|231.34|231.47|231.34|1
1759212250000|2025-09-30 06:04:10|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|0
1759212260000|2025-09-30 06:04:20|231.47|231.34|231.47|231.34|231.52|231.39|231.47|231.34|0
1759212270000|2025-09-30 06:04:30|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|0
1759212280000|2025-09-30 06:04:40|231.37|231.24|231.42|231.34|231.42|231.34|231.37|231.24|5
1759212290000|2025-09-30 06:04:50|231.37|231.24|231.42|231.29|231.42|231.29|231.37|231.24|93
1759212300000|2025-09-30 06:05:00|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|0
1759212310000|2025-09-30 06:05:10||231.29||231.24||231.29||231.24|3
1759212320000|2025-09-30 06:05:20||231.29||231.29||231.29||231.29|0
1759212330000|2025-09-30 06:05:30||231.24||231.24||231.24||231.24|1
1759212340000|2025-09-30 06:05:40|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|3
1759212350000|2025-09-30 06:05:50|231.47||231.47||231.47||231.47||3
1759212360000|2025-09-30 06:06:00|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|3
1759212370000|2025-09-30 06:06:10|231.47||231.52||231.52||231.47||3
1759212420000|2025-09-30 06:07:00|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|5
1759212430000|2025-09-30 06:07:10|231.42||231.47||231.47||231.42||3
1759212440000|2025-09-30 06:07:20|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|3
1759212460000|2025-09-30 06:07:40|231.47|231.34|231.47|231.34|231.52|231.39|231.47|231.34|0
1759212500000|2025-09-30 06:08:20||231.39||231.34||231.39||231.34|0
1759212520000|2025-09-30 06:08:40||231.39||231.34||231.39||231.34|0
1759212530000|2025-09-30 06:08:50||231.39||231.34||231.39||231.34|0
1759212540000|2025-09-30 06:09:00||231.39||231.34||231.39||231.34|0
1759212560000|2025-09-30 06:09:20|231.42||231.42||231.42||231.42||0
1759212580000|2025-09-30 06:09:40||231.29||231.34||231.34||231.29|59
1759212600000|2025-09-30 06:10:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|4
1759212660000|2025-09-30 06:11:00|231.52||231.52||231.52||231.52||5
1759212670000|2025-09-30 06:11:10|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|0
1759212700000|2025-09-30 06:11:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|4
1759212730000|2025-09-30 06:12:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|5
1759212740000|2025-09-30 06:12:20||231.44||231.49||231.49||231.44|8
1759212760000|2025-09-30 06:12:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|4
1759212780000|2025-09-30 06:13:00|||||||||5
1759212800000|2025-09-30 06:13:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|4
1759212810000|2025-09-30 06:13:30||231.59||231.59||231.59||231.59|0
1759212840000|2025-09-30 06:14:00|231.67|231.54|231.62|231.49|231.67|231.59|231.62|231.49|3
1759212850000|2025-09-30 06:14:10||231.44||231.44||231.44||231.44|0
1759212860000|2025-09-30 06:14:20||231.49||231.49||231.49||231.44|0
1759212890000|2025-09-30 06:14:50|231.67||231.67||231.67||231.62||0
1759212900000|2025-09-30 06:15:00|231.62||231.57||231.67||231.57||0
1759212910000|2025-09-30 06:15:10|231.67|231.44|231.62|231.49|231.67|231.49|231.62|231.44|1
1759212920000|2025-09-30 06:15:20|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|0
1759212950000|2025-09-30 06:15:50||231.49||231.54||231.54||231.49|0
1759212960000|2025-09-30 06:16:00|231.62||231.62||231.62||231.62||0
1759212980000|2025-09-30 06:16:20|231.72|231.59|231.67|231.54|231.72|231.59|231.67|231.54|1
1759212990000|2025-09-30 06:16:30|231.72|231.59|231.67|231.54|231.72|231.59|231.67|231.54|0
1759213000000|2025-09-30 06:16:40|231.72|231.59|231.72|231.59|231.72|231.59|231.67|231.54|2
1759213020000|2025-09-30 06:17:00|231.77||231.77||231.77||231.72||0
1759213030000|2025-09-30 06:17:10|231.72||231.77||231.77||231.72||0
1759213040000|2025-09-30 06:17:20|231.72||231.72||231.72||231.72||0
1759213050000|2025-09-30 06:17:30|231.77||231.77||231.77||231.72||0
1759213060000|2025-09-30 06:17:40|231.72||231.72||231.72||231.72||0
1759213070000|2025-09-30 06:17:50|231.67|231.54|231.72|231.59|231.72|231.59|231.67|231.54|0
1759213080000|2025-09-30 06:18:00|231.67||231.72||231.72||231.67||1
1759213110000|2025-09-30 06:18:30|231.77|231.64|231.72|231.59|231.77|231.64|231.67|231.54|0
1759213120000|2025-09-30 06:18:40|231.67|231.54|231.72|231.59|231.72|231.59|231.67|231.54|0
1759213150000|2025-09-30 06:19:10|231.77|231.64|231.77|231.59|231.77|231.64|231.72|231.59|0
1759213160000|2025-09-30 06:19:20|231.72||231.72||231.72||231.72||0
1759213170000|2025-09-30 06:19:30|231.77|231.64|231.77|231.64|231.77|231.64|231.72|231.64|0
1759213180000|2025-09-30 06:19:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|11
1759213190000|2025-09-30 06:19:50||231.69||231.69||231.69||231.69|14
1759213200000|2025-09-30 06:20:00||231.74||231.74||231.74||231.74|76
1759213210000|2025-09-30 06:20:10||231.69||231.69||231.69||231.69|1
1759213220000|2025-09-30 06:20:20||231.64||231.69||231.69||231.64|0
1759213240000|2025-09-30 06:20:40|231.77|231.64|231.82|231.69|231.82|231.69|231.77|231.64|0
1759213260000|2025-09-30 06:21:00|231.77||231.82||231.82||231.77||2
1759213300000|2025-09-30 06:21:40||231.74||231.74||231.74||231.74|0
1759213310000|2025-09-30 06:21:50||231.69||231.74||231.74||231.69|0
1759213320000|2025-09-30 06:22:00|231.87||231.87||231.87||231.87||1
1759213360000|2025-09-30 06:22:40|231.82||231.87||231.87||231.82||0
1759213380000|2025-09-30 06:23:00||231.79||231.74||231.79||231.74|0
1759213390000|2025-09-30 06:23:10||231.79||231.74||231.79||231.74|0
1759213410000|2025-09-30 06:23:30|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|2
1759213420000|2025-09-30 06:23:40||231.84||231.84||231.84||231.79|0
1759213430000|2025-09-30 06:23:50||231.79||231.79||231.79||231.79|0
1759213440000|2025-09-30 06:24:00||231.84||231.84||231.84||231.79|0
1759213450000|2025-09-30 06:24:10||231.79||231.79||231.79||231.79|0
1759213460000|2025-09-30 06:24:20|231.87|231.74|231.87|231.79|231.87|231.79|231.87|231.74|1
1759213470000|2025-09-30 06:24:30|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|6
1759213480000|2025-09-30 06:24:40|231.92||231.92||231.92||231.92||46
1759213520000|2025-09-30 06:25:20|232.02|231.89|231.97|231.84|232.02|231.89|231.97|231.84|53
1759213540000|2025-09-30 06:25:40|232.02|231.89|232.02|231.89|232.02|231.94|232.02|231.89|103
1759213570000|2025-09-30 06:26:10|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|17
1759213580000|2025-09-30 06:26:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|52
1759213600000|2025-09-30 06:26:40||231.99||231.99||231.99||231.99|3
1759213620000|2025-09-30 06:27:00|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|4
1759213630000|2025-09-30 06:27:10|232.12|232.04|232.17|232.04|232.17|232.04|232.07|232.04|14
1759213640000|2025-09-30 06:27:20|232.12|231.99|232.17|231.99|232.17|232.04|232.12|231.99|30
1759213650000|2025-09-30 06:27:30|232.12||232.12||232.12||232.12||0
1759213690000|2025-09-30 06:28:10|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|12
1759213720000|2025-09-30 06:28:40|232.12||232.12||232.12||232.12||0
1759213730000|2025-09-30 06:28:50|232.17|231.99|232.17|231.99|232.17|231.99|232.17|231.99|1
1759213740000|2025-09-30 06:29:00|232.12|231.94|232.12|231.94|232.12|231.94|232.12|231.94|0
1759213750000|2025-09-30 06:29:10|232.07||232.07||232.07||232.07||0
1759213770000|2025-09-30 06:29:30||231.89||231.89||231.89||231.89|0
1759213780000|2025-09-30 06:29:40|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|0
1759213790000|2025-09-30 06:29:50||231.94||231.94||231.94||231.89|0
1759213800000|2025-09-30 06:30:00||231.89||231.89||231.89||231.89|0
1759213810000|2025-09-30 06:30:10||231.94||231.89||231.94||231.89|0
1759213820000|2025-09-30 06:30:20||231.94||231.94||231.94||231.89|0
1759213830000|2025-09-30 06:30:30||231.89||231.94||231.94||231.89|0
1759213840000|2025-09-30 06:30:40||231.89||231.89||231.89||231.89|0
1759213850000|2025-09-30 06:30:50||231.94||231.94||231.94||231.94|0
1759213860000|2025-09-30 06:31:00||231.89||231.89||231.94||231.89|0
1759213870000|2025-09-30 06:31:10||231.94||231.94||231.94||231.94|0
1759213880000|2025-09-30 06:31:20||231.89||231.94||231.94||231.89|5
1759213890000|2025-09-30 06:31:30||231.89||231.89||231.94||231.89|0
1759213930000|2025-09-30 06:32:10||231.94||231.89||231.94||231.89|0
1759213950000|2025-09-30 06:32:30|231.97||231.97||231.97||231.97||3
1759213960000|2025-09-30 06:32:40||231.84||231.84||231.84||231.84|3
1759213970000|2025-09-30 06:32:50|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|2
1759213980000|2025-09-30 06:33:00|||||||||1
1759213990000|2025-09-30 06:33:10|231.87|231.74|231.87|231.74|231.87|231.74|231.82|231.74|6
1759214000000|2025-09-30 06:33:20|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|3
1759214010000|2025-09-30 06:33:30||231.69||231.69||231.74||231.69|2
1759214020000|2025-09-30 06:33:40|231.77|231.64|231.82|231.69|231.82|231.69|231.77|231.64|29
1759214030000|2025-09-30 06:33:50|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|10
1759214040000|2025-09-30 06:34:00|||||||||1
1759214090000|2025-09-30 06:34:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|12
1759214130000|2025-09-30 06:35:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|5
1759214180000|2025-09-30 06:36:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|3
1759214200000|2025-09-30 06:36:40||231.84||231.84||231.84||231.84|0
1759214210000|2025-09-30 06:36:50|231.92||231.92||231.92||231.92||0
1759214220000|2025-09-30 06:37:00||231.79||231.79||231.84||231.79|0
1759214230000|2025-09-30 06:37:10||231.84||231.79||231.84||231.79|0
1759214240000|2025-09-30 06:37:20||231.84||231.84||231.84||231.84|0
1759214250000|2025-09-30 06:37:30||231.79||231.79||231.79||231.79|0
1759214280000|2025-09-30 06:38:00|231.87||231.87||231.87||231.87||1
1759214290000|2025-09-30 06:38:10||231.74||231.74||231.74||231.74|0
1759214300000|2025-09-30 06:38:20||231.79||231.74||231.79||231.74|1
1759214310000|2025-09-30 06:38:30|231.82||231.82||231.82||231.82||0
1759214320000|2025-09-30 06:38:40|231.87||231.82||231.87||231.82||5
1759214340000|2025-09-30 06:39:00|||||||||2
1759214350000|2025-09-30 06:39:10||231.69||231.69||231.69||231.69|1
1759214360000|2025-09-30 06:39:20|231.77||231.77||231.77||231.77||0
1759214370000|2025-09-30 06:39:30||231.64||231.64||231.64||231.64|1
1759214380000|2025-09-30 06:39:40|||||||||1
1759214390000|2025-09-30 06:39:50||231.69||231.69||231.69||231.69|1
1759214400000|2025-09-30 06:40:00||231.64||231.64||231.64||231.64|2
1759214410000|2025-09-30 06:40:10||231.69||231.69||231.69||231.69|2
1759214420000|2025-09-30 06:40:20|231.82|231.64|231.82|231.74|231.82|231.74|231.82|231.64|8
1759214430000|2025-09-30 06:40:30||231.69||231.74||231.74||231.69|1
1759214440000|2025-09-30 06:40:40|231.87||231.87||231.87||231.82||4
1759214520000|2025-09-30 06:42:00|231.82|231.69|231.82|231.69|231.82|231.74|231.82|231.69|0
1759214530000|2025-09-30 06:42:10||231.74||231.69||231.74||231.69|1
1759214560000|2025-09-30 06:42:40|231.77||231.77||231.82||231.77||0
1759214580000|2025-09-30 06:43:00|231.82||231.82||231.82||231.82||1
1759214620000|2025-09-30 06:43:40|231.77||231.77||231.82||231.77||1
1759214630000|2025-09-30 06:43:50|231.82||231.82||231.82||231.77||0
1759214700000|2025-09-30 06:45:00||231.64||231.69||231.69||231.64|0
1759214710000|2025-09-30 06:45:10|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|62
1759214720000|2025-09-30 06:45:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|36
1759214730000|2025-09-30 06:45:30|231.67||231.67||231.67||231.67||1
1759214740000|2025-09-30 06:45:40|231.62|231.49|231.57|231.49|231.62|231.54|231.57|231.49|135
1759214750000|2025-09-30 06:45:50|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|40
1759214760000|2025-09-30 06:46:00||231.49||231.54||231.54||231.49|0
1759214770000|2025-09-30 06:46:10|231.62|231.49|231.67|231.49|231.67|231.49|231.62|231.49|0
1759214800000|2025-09-30 06:46:40|231.62||231.67||231.67||231.62||0
1759214810000|2025-09-30 06:46:50|231.62||231.67||231.67||231.62||0
1759214820000|2025-09-30 06:47:00|231.62||231.62||231.62||231.62||0
1759214870000|2025-09-30 06:47:50|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|28
1759214880000|2025-09-30 06:48:00|231.62||231.62||231.62||231.62||0
1759214940000|2025-09-30 06:49:00|231.67||231.67||231.67||231.67||0
1759214980000|2025-09-30 06:49:40|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.49|51
1759215010000|2025-09-30 06:50:10|231.62||231.62||231.62||231.62||0
1759215020000|2025-09-30 06:50:20|231.57||231.62||231.62||231.57||0
1759215040000|2025-09-30 06:50:40|231.57||231.62||231.62||231.57||0
1759215050000|2025-09-30 06:50:50||231.54||231.49||231.54||231.49|2
1759215060000|2025-09-30 06:51:00|231.57|231.34|231.47|231.39|231.57|231.39|231.47|231.34|61
1759215070000|2025-09-30 06:51:10|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|6
1759215130000|2025-09-30 06:52:10||231.49||231.44||231.49||231.44|2
1759215160000|2025-09-30 06:52:40|231.52||231.52||231.52||231.52||3
1759215180000|2025-09-30 06:53:00|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|23
1759215190000|2025-09-30 06:53:10|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.34|9
1759215200000|2025-09-30 06:53:20||231.44||231.44||231.44||231.44|0
1759215210000|2025-09-30 06:53:30||231.39||231.44||231.44||231.39|0
1759215230000|2025-09-30 06:53:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|15
1759215260000|2025-09-30 06:54:20||231.44||231.49||231.49||231.44|1
1759215270000|2025-09-30 06:54:30||231.44||231.49||231.49||231.44|1
1759215300000|2025-09-30 06:55:00|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|4
1759215310000|2025-09-30 06:55:10||231.49||231.44||231.49||231.44|0
1759215320000|2025-09-30 06:55:20|231.52||231.57||231.57||231.52||0
1759215330000|2025-09-30 06:55:30|231.52||231.57||231.57||231.52||0
1759215350000|2025-09-30 06:55:50||231.49||231.44||231.49||231.44|0
1759215380000|2025-09-30 06:56:20||231.49||231.49||231.49||231.49|0
1759215400000|2025-09-30 06:56:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|27
1759215420000|2025-09-30 06:57:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|32
1759215440000|2025-09-30 06:57:20|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|13
1759215450000|2025-09-30 06:57:30||231.34||231.39||231.39||231.34|1
1759215470000|2025-09-30 06:57:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|2
1759215480000|2025-09-30 06:58:00|231.47|231.29|231.37|231.24|231.47|231.29|231.37|231.24|18
1759215490000|2025-09-30 06:58:10||231.29||231.24||231.29||231.24|4
1759215500000|2025-09-30 06:58:20|231.32||231.32||231.32||231.32||0
1759215510000|2025-09-30 06:58:30||231.19||231.24||231.24||231.19|0
1759215520000|2025-09-30 06:58:40|231.27|231.19|231.42|231.29|231.42|231.29|231.27|231.19|35
1759215530000|2025-09-30 06:58:50|231.37|231.34|231.37|231.24|231.42|231.34|231.37|231.24|65
1759215540000|2025-09-30 06:59:00|231.42|231.29|231.37|231.29|231.42|231.29|231.37|231.24|9
1759215550000|2025-09-30 06:59:10||231.24||231.24||231.29||231.24|0
1759215560000|2025-09-30 06:59:20|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|25
1759215570000|2025-09-30 06:59:30|231.42||231.37||231.42||231.37||18
1759215580000|2025-09-30 06:59:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|44
1759215590000|2025-09-30 06:59:50|231.52|231.34|231.47|231.39|231.52|231.39|231.47|231.34|80
1759215600000|2025-09-30 07:00:00|231.42|231.34|231.57|231.49|231.62|231.54|231.42|231.34|370
1759215610000|2025-09-30 07:00:10|231.52|231.44|231.62|231.54|231.62|231.54|231.47|231.39|196
1759215620000|2025-09-30 07:00:20|231.57|231.49|231.82|231.74|231.87|231.74|231.57|231.49|479
1759215630000|2025-09-30 07:00:30|231.87|231.79|232.07|231.99|232.07|231.99|231.87|231.74|181
1759215640000|2025-09-30 07:00:40|232.12|232.04|232.07|231.94|232.12|232.04|231.97|231.89|338
1759215650000|2025-09-30 07:00:50|232.02|231.89|231.97|231.89|232.02|231.94|231.97|231.89|180
1759215660000|2025-09-30 07:01:00|231.82|231.69|231.82|231.69|231.82|231.74|231.62|231.54|92
1759215670000|2025-09-30 07:01:10|231.77|231.74|231.87|231.79|231.92|231.79|231.77|231.74|11
1759215680000|2025-09-30 07:01:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|36
1759215690000|2025-09-30 07:01:30|231.77|231.69|231.82|231.69|231.82|231.74|231.77|231.69|14
1759215700000|2025-09-30 07:01:40|231.77|231.84|231.92|231.84|231.97|231.84|231.77|231.74|18
1759215710000|2025-09-30 07:01:50|231.97|231.89|232.02|231.94|232.02|231.94|231.92|231.84|6
1759215720000|2025-09-30 07:02:00|231.92|231.84|231.97|231.89|231.97|231.89|231.87|231.79|40
1759215730000|2025-09-30 07:02:10|232.02|231.84|231.87|231.74|232.02|231.84|231.82|231.74|21
1759215740000|2025-09-30 07:02:20|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.74|2
1759215750000|2025-09-30 07:02:30|231.92|231.74|231.92|231.79|231.92|231.84|231.87|231.74|120
1759215760000|2025-09-30 07:02:40|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.79|8
1759215770000|2025-09-30 07:02:50|231.97|231.79|231.82|231.74|231.97|231.79|231.82|231.69|41
1759215780000|2025-09-30 07:03:00|231.92|231.69|232.02|231.94|232.02|231.94|231.92|231.69|25
1759215790000|2025-09-30 07:03:10|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|4
1759215800000|2025-09-30 07:03:20|231.97|231.94|231.92|231.84|231.97|231.94|231.92|231.84|34
1759215810000|2025-09-30 07:03:30|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|57
1759215820000|2025-09-30 07:03:40|231.92|231.84|231.87|231.74|231.92|231.84|231.82|231.69|42
1759215830000|2025-09-30 07:03:50|231.82|231.69|231.82|231.69|231.82|231.74|231.82|231.69|5
1759215840000|2025-09-30 07:04:00|231.77|231.64|231.72|231.64|231.77|231.69|231.72|231.64|40
1759215850000|2025-09-30 07:04:10|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|13
1759215860000|2025-09-30 07:04:20|231.67|231.59|231.57|231.49|231.67|231.59|231.57|231.49|115
1759215870000|2025-09-30 07:04:30|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.44|120
1759215880000|2025-09-30 07:04:40|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.39|10
1759215890000|2025-09-30 07:04:50|231.62|231.49|231.67|231.54|231.67|231.54|231.62|231.44|2
1759215900000|2025-09-30 07:05:00|231.62|231.49|231.67|231.54|231.67|231.54|231.57|231.49|96
1759215910000|2025-09-30 07:05:10|231.62|231.59|231.62|231.54|231.72|231.59|231.62|231.54|24
1759215920000|2025-09-30 07:05:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|12
1759215930000|2025-09-30 07:05:30|231.57|231.49|231.62|231.49|231.67|231.54|231.57|231.49|21
1759215940000|2025-09-30 07:05:40|231.57|231.54|231.47|231.39|231.57|231.54|231.47|231.39|38
1759215950000|2025-09-30 07:05:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.29|31
1759215960000|2025-09-30 07:06:00|231.52|231.34|231.47|231.39|231.52|231.44|231.47|231.34|3
1759215970000|2025-09-30 07:06:10|231.52|231.34|231.47|231.34|231.52|231.34|231.47|231.34|4
1759215980000|2025-09-30 07:06:20|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.29|11
1759215990000|2025-09-30 07:06:30|231.52|231.49|231.57|231.44|231.62|231.49|231.52|231.44|12
1759216000000|2025-09-30 07:06:40|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.44|5
1759216010000|2025-09-30 07:06:50|231.62|231.54|231.67|231.59|231.77|231.64|231.62|231.49|8
1759216020000|2025-09-30 07:07:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|3
1759216030000|2025-09-30 07:07:10|231.77|231.69|231.62|231.54|231.77|231.69|231.62|231.54|58
1759216040000|2025-09-30 07:07:20|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.49|119
1759216050000|2025-09-30 07:07:30|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|13
1759216060000|2025-09-30 07:07:40|231.67|231.59|231.57|231.49|231.67|231.59|231.57|231.49|25
1759216070000|2025-09-30 07:07:50|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|13
1759216080000|2025-09-30 07:08:00|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.44|3
1759216090000|2025-09-30 07:08:10|231.57||231.52||231.57||231.52||12
1759216100000|2025-09-30 07:08:20|231.47|231.39|231.47|231.34|231.52|231.39|231.42|231.34|10
1759216110000|2025-09-30 07:08:30||231.39||231.39||231.39||231.34|1
1759216120000|2025-09-30 07:08:40|231.52|231.44|231.62|231.54|231.62|231.54|231.47|231.39|17
1759216130000|2025-09-30 07:08:50|231.57|231.49|231.57|231.49|231.57|231.49|231.47|231.39|15
1759216140000|2025-09-30 07:09:00|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.49|5
1759216150000|2025-09-30 07:09:10|231.67|231.49|231.77|231.64|231.77|231.69|231.67|231.49|23
1759216160000|2025-09-30 07:09:20|231.82|231.69|231.72|231.64|231.82|231.74|231.72|231.64|14
1759216170000|2025-09-30 07:09:30|231.77|231.59|231.77|231.64|231.77|231.69|231.77|231.59|29
1759216180000|2025-09-30 07:09:40|231.72|231.59|231.72|231.59|231.72|231.64|231.72|231.59|16
1759216190000|2025-09-30 07:09:50|231.77|231.64|231.72|231.64|231.77|231.64|231.72|231.59|10
1759216200000|2025-09-30 07:10:00|231.67|231.59|231.67|231.59|231.67|231.64|231.67|231.59|6
1759216210000|2025-09-30 07:10:10|231.72|231.64|231.67|231.59|231.72|231.64|231.62|231.54|17
1759216220000|2025-09-30 07:10:20|231.72|231.54|231.67|231.54|231.72|231.59|231.67|231.54|2
1759216230000|2025-09-30 07:10:30|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.54|7
1759216240000|2025-09-30 07:10:40|231.67|231.64|231.67|231.59|231.67|231.64|231.67|231.59|0
1759216250000|2025-09-30 07:10:50|231.72|231.54|231.57|231.49|231.72|231.54|231.57|231.49|4
1759216260000|2025-09-30 07:11:00|231.62|231.44|231.47|231.39|231.62|231.44|231.47|231.39|15
1759216270000|2025-09-30 07:11:10|231.57|231.34|231.52|231.44|231.57|231.44|231.52|231.34|20
1759216280000|2025-09-30 07:11:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.34|3
1759216290000|2025-09-30 07:11:30|231.57|231.39|231.52|231.39|231.57|231.44|231.52|231.39|11
1759216300000|2025-09-30 07:11:40||231.44||231.44||231.44||231.39|1
1759216310000|2025-09-30 07:11:50|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|10
1759216320000|2025-09-30 07:12:00|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.44|1
1759216330000|2025-09-30 07:12:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1759216340000|2025-09-30 07:12:20|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|0
1759216350000|2025-09-30 07:12:30|231.47|231.34|231.47|231.34|231.47|231.34|231.42|231.34|4
1759216360000|2025-09-30 07:12:40|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|8
1759216370000|2025-09-30 07:12:50||231.29||231.29||231.34||231.29|4
1759216380000|2025-09-30 07:13:00|231.37|231.24|231.37|231.29|231.37|231.29|231.32|231.24|27
1759216390000|2025-09-30 07:13:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|2
1759216400000|2025-09-30 07:13:20|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.24|30
1759216410000|2025-09-30 07:13:30|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|3
1759216420000|2025-09-30 07:13:40||231.24||231.29||231.29||231.24|68
1759216430000|2025-09-30 07:13:50|231.42|231.34|231.47|231.39|231.47|231.39|231.37|231.29|6
1759216440000|2025-09-30 07:14:00|231.52|231.34|231.47|231.39|231.52|231.39|231.47|231.34|15
1759216450000|2025-09-30 07:14:10|231.57|231.44|231.52|231.44|231.57|231.44|231.47|231.39|24
1759216460000|2025-09-30 07:14:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|6
1759216470000|2025-09-30 07:14:30|231.57|231.39|231.52|231.44|231.57|231.44|231.52|231.39|24
1759216480000|2025-09-30 07:14:40|231.57|231.39|231.57|231.44|231.57|231.49|231.57|231.39|20
1759216490000|2025-09-30 07:14:50|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|11
1759216500000|2025-09-30 07:15:00|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|15
1759216510000|2025-09-30 07:15:10|231.62|231.44|231.62|231.54|231.62|231.54|231.62|231.44|10
1759216520000|2025-09-30 07:15:20|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|5
1759216540000|2025-09-30 07:15:40|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|36
1759216550000|2025-09-30 07:15:50|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|6
1759216560000|2025-09-30 07:16:00|231.67|231.59|231.77|231.69|231.82|231.69|231.67|231.54|17
1759216570000|2025-09-30 07:16:10|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.69|8
1759216580000|2025-09-30 07:16:20|231.82|231.74|231.87|231.79|231.92|231.84|231.82|231.74|27
1759216590000|2025-09-30 07:16:30|231.92|231.84|231.97|231.89|231.97|231.89|231.87|231.84|30
1759216600000|2025-09-30 07:16:40|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|53
1759216610000|2025-09-30 07:16:50|231.77|231.69|231.87|231.74|231.87|231.79|231.77|231.69|100
1759216620000|2025-09-30 07:17:00|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|7
1759216630000|2025-09-30 07:17:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|95
1759216640000|2025-09-30 07:17:20|231.87|231.79|231.87|231.79|231.87|231.84|231.87|231.74|174
1759216650000|2025-09-30 07:17:30|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|196
1759216660000|2025-09-30 07:17:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|47
1759216670000|2025-09-30 07:17:50|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|70
1759216680000|2025-09-30 07:18:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|24
1759216690000|2025-09-30 07:18:10|231.72|231.64|231.77|231.69|231.82|231.69|231.72|231.64|3
1759216700000|2025-09-30 07:18:20||231.64||231.64||231.69||231.64|0
1759216710000|2025-09-30 07:18:30|231.72|231.69|231.77|231.64|231.77|231.69|231.72|231.64|8
1759216720000|2025-09-30 07:18:40|231.72|231.69|231.82|231.69|231.82|231.74|231.72|231.69|15
1759216730000|2025-09-30 07:18:50|231.87|231.74|231.87|231.74|231.87|231.79|231.82|231.74|2
1759216740000|2025-09-30 07:19:00|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|9
1759216760000|2025-09-30 07:19:20||231.69||231.69||231.74||231.69|23
1759216770000|2025-09-30 07:19:30|231.77|231.64|231.72|231.59|231.77|231.64|231.67|231.59|24
1759216780000|2025-09-30 07:19:40|231.67||231.67||231.67||231.67||0
1759216790000|2025-09-30 07:19:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|5
1759216800000|2025-09-30 07:20:00|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|10
1759216810000|2025-09-30 07:20:10|231.67|231.59|231.77|231.64|231.77|231.64|231.67|231.59|35
1759216820000|2025-09-30 07:20:20|231.72|231.69|231.72|231.64|231.77|231.69|231.72|231.64|7
1759216830000|2025-09-30 07:20:30|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|6
1759216840000|2025-09-30 07:20:40|231.62|231.59|231.72|231.64|231.72|231.64|231.62|231.59|4
1759216850000|2025-09-30 07:20:50|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|2
1759216860000|2025-09-30 07:21:00|231.77|231.64|231.77|231.69|231.77|231.69|231.77|231.64|5
1759216870000|2025-09-30 07:21:10|231.82|231.64|231.82|231.74|231.82|231.74|231.72|231.59|310
1759216880000|2025-09-30 07:21:20||231.69||231.69||231.69||231.69|3
1759216890000|2025-09-30 07:21:30|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.69|1
1759216910000|2025-09-30 07:21:50|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|64
1759216920000|2025-09-30 07:22:00|231.72|231.64|231.62|231.54|231.72|231.64|231.62|231.54|30
1759216930000|2025-09-30 07:22:10|231.67|231.49|231.67|231.54|231.67|231.59|231.67|231.49|2
1759216940000|2025-09-30 07:22:20|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.59|4
1759216950000|2025-09-30 07:22:30|231.62|231.54|231.72|231.59|231.72|231.59|231.62|231.54|8
1759216960000|2025-09-30 07:22:40|231.67|231.54|231.67|231.54|231.67|231.59|231.67|231.54|16
1759216970000|2025-09-30 07:22:50|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.59|8
1759216980000|2025-09-30 07:23:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1759216990000|2025-09-30 07:23:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|3
1759217000000|2025-09-30 07:23:20|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.49|13
1759217010000|2025-09-30 07:23:30|231.62|231.59|231.72|231.64|231.72|231.64|231.62|231.59|7
1759217020000|2025-09-30 07:23:40|231.77|231.69|231.67|231.59|231.77|231.69|231.67|231.59|24
1759217040000|2025-09-30 07:24:00|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|44
1759217050000|2025-09-30 07:24:10|231.72|231.59|231.67|231.59|231.72|231.64|231.67|231.59|9
1759217060000|2025-09-30 07:24:20|231.72|231.54|231.62|231.54|231.72|231.54|231.62|231.54|3
1759217070000|2025-09-30 07:24:30|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|4
1759217080000|2025-09-30 07:24:40|231.62|231.59|231.67|231.59|231.72|231.59|231.62|231.54|5
1759217090000|2025-09-30 07:24:50|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|4
1759217100000|2025-09-30 07:25:00|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|7
1759217110000|2025-09-30 07:25:10|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|8
1759217120000|2025-09-30 07:25:20|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|17
1759217130000|2025-09-30 07:25:30|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.74|4
1759217140000|2025-09-30 07:25:40|231.82|231.74|231.92|231.84|231.92|231.84|231.82|231.74|53
1759217150000|2025-09-30 07:25:50|231.87|231.79|231.82|231.74|231.87|231.84|231.82|231.74|38
1759217160000|2025-09-30 07:26:00|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|11
1759217170000|2025-09-30 07:26:10|231.97||231.92||231.97||231.92||2
1759217180000|2025-09-30 07:26:20|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|21
1759217190000|2025-09-30 07:26:30|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|29
1759217200000|2025-09-30 07:26:40|231.97||231.97||231.97||231.97||2
1759217210000|2025-09-30 07:26:50|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.84|10
1759217230000|2025-09-30 07:27:10|231.82|231.74|231.92|231.79|231.92|231.79|231.82|231.74|67
1759217240000|2025-09-30 07:27:20|231.87|231.74|231.82|231.74|231.87|231.79|231.82|231.74|4
1759217260000|2025-09-30 07:27:40||231.69||231.69||231.69||231.69|6
1759217270000|2025-09-30 07:27:50|231.77|231.64|231.82|231.69|231.82|231.69|231.72|231.64|138
1759217280000|2025-09-30 07:28:00|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|36
1759217290000|2025-09-30 07:28:10|231.82||231.82||231.82||231.77||5
1759217300000|2025-09-30 07:28:20|231.77|231.59|231.72|231.59|231.77|231.64|231.72|231.59|114
1759217310000|2025-09-30 07:28:30|231.67|231.64|231.62|231.54|231.67|231.64|231.62|231.54|24
1759217320000|2025-09-30 07:28:40||231.49||231.54||231.54||231.49|4
1759217330000|2025-09-30 07:28:50|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|5
1759217340000|2025-09-30 07:29:00|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|12
1759217350000|2025-09-30 07:29:10|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.59|7
1759217360000|2025-09-30 07:29:20|231.77|231.59|231.62|231.54|231.77|231.69|231.62|231.54|240
1759217370000|2025-09-30 07:29:30|231.67||231.62||231.67||231.62||7
1759217380000|2025-09-30 07:29:40|231.57|231.44|231.52|231.44|231.57|231.44|231.47|231.39|14
1759217390000|2025-09-30 07:29:50||231.39||231.44||231.44||231.39|6
1759217400000|2025-09-30 07:30:00|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|11
1759217410000|2025-09-30 07:30:10||231.39||231.39||231.44||231.39|10
1759217420000|2025-09-30 07:30:20|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.44|2
1759217430000|2025-09-30 07:30:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|5
1759217440000|2025-09-30 07:30:40|231.57|231.49|231.62|231.49|231.62|231.49|231.52|231.49|18
1759217450000|2025-09-30 07:30:50|231.57|231.44|231.57|231.44|231.57|231.44|231.52|231.44|5
1759217460000|2025-09-30 07:31:00|231.52|231.49|231.57|231.44|231.57|231.49|231.52|231.44|11
1759217470000|2025-09-30 07:31:10|231.52|231.34|231.47|231.34|231.52|231.39|231.42|231.34|19
1759217480000|2025-09-30 07:31:20|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.34|3
1759217490000|2025-09-30 07:31:30|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|0
1759217500000|2025-09-30 07:31:40|231.52||231.47||231.52||231.47||1
1759217510000|2025-09-30 07:31:50|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|7
1759217520000|2025-09-30 07:32:00|231.37|231.29|231.42|231.34|231.47|231.34|231.37|231.29|22
1759217530000|2025-09-30 07:32:10|231.47|231.29|231.47|231.34|231.47|231.34|231.42|231.29|23
1759217540000|2025-09-30 07:32:20|231.42|231.39|231.47|231.34|231.47|231.39|231.42|231.34|0
1759217550000|2025-09-30 07:32:30|231.42|231.39|231.37|231.29|231.47|231.39|231.37|231.29|22
1759217560000|2025-09-30 07:32:40||231.24||231.29||231.29||231.24|20
1759217570000|2025-09-30 07:32:50|231.32|231.24|231.32|231.24|231.32|231.29|231.32|231.19|2
1759217580000|2025-09-30 07:33:00||231.19||231.24||231.24||231.19|15
1759217590000|2025-09-30 07:33:10|231.27|231.19|231.27|231.19|231.27|231.24|231.27|231.19|6
1759217600000|2025-09-30 07:33:20|231.32|231.14|231.37|231.29|231.37|231.29|231.32|231.14|115
1759217610000|2025-09-30 07:33:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|55
1759217620000|2025-09-30 07:33:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|31
1759217630000|2025-09-30 07:33:50|231.32|231.14|231.27|231.14|231.32|231.19|231.27|231.14|103
1759217640000|2025-09-30 07:34:00|231.22|231.19|231.22|231.14|231.27|231.19|231.22|231.09|47
1759217650000|2025-09-30 07:34:10|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|5
1759217660000|2025-09-30 07:34:20|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|9
1759217670000|2025-09-30 07:34:30|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|14
1759217680000|2025-09-30 07:34:40|231.22|231.19|231.27|231.14|231.27|231.19|231.22|231.14|0
1759217690000|2025-09-30 07:34:50|231.32|231.19|231.42|231.29|231.42|231.34|231.32|231.19|7
1759217700000|2025-09-30 07:35:00|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|14
1759217710000|2025-09-30 07:35:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|0
1759217720000|2025-09-30 07:35:20|231.47|231.39|231.47|231.34|231.47|231.39|231.42|231.34|17
1759217730000|2025-09-30 07:35:30||231.39||231.39||231.39||231.34|3
1759217740000|2025-09-30 07:35:40|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|160
1759217750000|2025-09-30 07:35:50|231.42|231.34|231.37|231.29|231.47|231.34|231.37|231.29|57
1759217760000|2025-09-30 07:36:00|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|8
1759217770000|2025-09-30 07:36:10|231.47|231.34|231.52|231.39|231.52|231.39|231.42|231.34|4
1759217780000|2025-09-30 07:36:20|231.57|231.44|231.52|231.44|231.57|231.49|231.52|231.39|18
1759217790000|2025-09-30 07:36:30|231.57|231.49|231.57|231.49|231.62|231.49|231.52|231.49|5
1759217800000|2025-09-30 07:36:40|231.62|231.44|231.52|231.44|231.62|231.44|231.52|231.44|11
1759217810000|2025-09-30 07:36:50||231.39||231.39||231.44||231.39|25
1759217820000|2025-09-30 07:37:00||231.44||231.44||231.44||231.39|4482
1759217830000|2025-09-30 07:37:10|||||||||13
1759217840000|2025-09-30 07:37:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|126
1759217850000|2025-09-30 07:37:30|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|116
1759217860000|2025-09-30 07:37:40|231.52|231.39|231.47|231.39|231.57|231.39|231.47|231.34|21
1759217870000|2025-09-30 07:37:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|4
1759217880000|2025-09-30 07:38:00|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.29|6
1759217890000|2025-09-30 07:38:10|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.39|15
1759217900000|2025-09-30 07:38:20|231.57|231.44|231.57|231.49|231.57|231.49|231.57|231.44|1
1759217910000|2025-09-30 07:38:30|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|3
1759217920000|2025-09-30 07:38:40|231.52|231.39|231.52|231.39|231.52|231.44|231.47|231.39|41
1759217930000|2025-09-30 07:38:50||231.44||231.44||231.44||231.44|13
1759217940000|2025-09-30 07:39:00|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|15
1759217950000|2025-09-30 07:39:10|||||||||18
1759217960000|2025-09-30 07:39:20|231.57||231.52||231.57||231.52||4
1759217970000|2025-09-30 07:39:30|231.57|231.39|231.57|231.49|231.57|231.49|231.57|231.39|178
1759217980000|2025-09-30 07:39:40||231.44||231.44||231.44||231.44|1
1759217990000|2025-09-30 07:39:50|231.52|231.49|231.52|231.39|231.52|231.49|231.52|231.39|1
1759218000000|2025-09-30 07:40:00|231.47|231.44|231.37|231.29|231.52|231.44|231.37|231.29|48
1759218010000|2025-09-30 07:40:10|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|17
1759218020000|2025-09-30 07:40:20|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.24|6
1759218030000|2025-09-30 07:40:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|6
1759218040000|2025-09-30 07:40:40|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|6
1759218050000|2025-09-30 07:40:50|231.32|231.29|231.32|231.19|231.37|231.29|231.32|231.19|499
1759218060000|2025-09-30 07:41:00|231.37|231.24|231.32|231.24|231.37|231.29|231.32|231.19|13
1759218070000|2025-09-30 07:41:10|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|7
1759218080000|2025-09-30 07:41:20|231.42|231.29|231.47|231.39|231.47|231.39|231.42|231.29|13
1759218090000|2025-09-30 07:41:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|0
1759218100000|2025-09-30 07:41:40|231.47|231.39|231.32|231.24|231.47|231.39|231.32|231.24|89
1759218120000|2025-09-30 07:42:00|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|132
1759218130000|2025-09-30 07:42:10||231.34||231.34||231.34||231.29|6
1759218140000|2025-09-30 07:42:20|231.47|231.29|231.47|231.34|231.47|231.39|231.42|231.29|0
1759218150000|2025-09-30 07:42:30|231.52|231.39|231.57|231.44|231.57|231.49|231.52|231.39|127
1759218160000|2025-09-30 07:42:40|231.52|231.49|231.62|231.54|231.67|231.54|231.52|231.49|1
1759218170000|2025-09-30 07:42:50||231.49||231.54||231.54||231.49|8
1759218180000|2025-09-30 07:43:00|231.57|231.49|231.57|231.49|231.57|231.54|231.57|231.49|4
1759218190000|2025-09-30 07:43:10|231.52|231.44|231.62|231.49|231.62|231.49|231.52|231.44|6
1759218200000|2025-09-30 07:43:20|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|0
1759218210000|2025-09-30 07:43:30|231.62|231.54|231.57|231.44|231.62|231.54|231.52|231.44|4
1759218220000|2025-09-30 07:43:40|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.49|1
1759218230000|2025-09-30 07:43:50|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|4
1759218240000|2025-09-30 07:44:00|231.52|231.44|231.52|231.39|231.57|231.44|231.47|231.39|20
1759218250000|2025-09-30 07:44:10|231.47||231.52||231.52||231.47||1
1759218260000|2025-09-30 07:44:20|231.47||231.47||231.52||231.47||7
1759218270000|2025-09-30 07:44:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|6
1759218280000|2025-09-30 07:44:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|8
1759218290000|2025-09-30 07:44:50|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.24|11
1759218300000|2025-09-30 07:45:00|231.42||231.42||231.42||231.37||1
1759218310000|2025-09-30 07:45:10|231.37|231.34|231.47|231.34|231.47|231.34|231.37|231.34|0
1759218320000|2025-09-30 07:45:20|231.52|231.39|231.47|231.39|231.52|231.39|231.47|231.39|2
1759218330000|2025-09-30 07:45:30|231.57|231.49|231.47|231.39|231.62|231.49|231.47|231.39|291
1759218340000|2025-09-30 07:45:40|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|11
1759218350000|2025-09-30 07:45:50|231.42|231.24|231.37|231.29|231.42|231.29|231.37|231.24|5
1759218360000|2025-09-30 07:46:00|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|3
1759218370000|2025-09-30 07:46:10|231.32||231.32||231.32||231.32||8
1759218380000|2025-09-30 07:46:20|231.37|231.19|231.27|231.19|231.37|231.19|231.27|231.19|121
1759218390000|2025-09-30 07:46:30|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|7
1759218400000|2025-09-30 07:46:40|231.22|231.09|231.22|231.14|231.22|231.14|231.22|231.09|1
1759218410000|2025-09-30 07:46:50|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.14|26
1759218420000|2025-09-30 07:47:00|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|21
1759218430000|2025-09-30 07:47:10|231.37|231.24|231.32|231.24|231.37|231.24|231.32|231.24|7
1759218440000|2025-09-30 07:47:20|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.29|55
1759218450000|2025-09-30 07:47:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|13
1759218460000|2025-09-30 07:47:40|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|4
1759218490000|2025-09-30 07:48:10|||||||||12
1759218500000|2025-09-30 07:48:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|20
1759218520000|2025-09-30 07:48:40|||||||||1
1759218530000|2025-09-30 07:48:50||231.34||231.34||231.34||231.34|19
1759218540000|2025-09-30 07:49:00|231.42|231.39|231.32|231.24|231.42|231.39|231.32|231.24|32
1759218550000|2025-09-30 07:49:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1759218560000|2025-09-30 07:49:20||231.14||231.19||231.19||231.14|0
1759218570000|2025-09-30 07:49:30|231.32|231.24|231.37|231.29|231.37|231.29|231.27|231.24|3
1759218580000|2025-09-30 07:49:40|231.32|231.24|231.27|231.19|231.32|231.29|231.27|231.19|3
1759218590000|2025-09-30 07:49:50|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|2
1759218600000|2025-09-30 07:50:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|1
1759218610000|2025-09-30 07:50:10||231.09||231.09||231.14||231.09|114
1759218620000|2025-09-30 07:50:20||231.14||231.14||231.14||231.09|0
1759218630000|2025-09-30 07:50:30|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|21
1759218640000|2025-09-30 07:50:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|5
1759218650000|2025-09-30 07:50:50|231.27|231.09|231.27|231.19|231.27|231.19|231.22|231.09|59
1759218660000|2025-09-30 07:51:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|4
1759218670000|2025-09-30 07:51:10||231.19||231.19||231.24||231.19|0
1759218680000|2025-09-30 07:51:20|231.27||231.27||231.27||231.27||1
1759218690000|2025-09-30 07:51:30||231.14||231.19||231.19||231.14|0
1759218700000|2025-09-30 07:51:40|231.22|231.14|231.32|231.24|231.32|231.24|231.22|231.14|12
1759218710000|2025-09-30 07:51:50|231.27|231.19|231.37|231.29|231.37|231.29|231.27|231.19|2
1759218720000|2025-09-30 07:52:00|231.42||231.37||231.42||231.37||3
1759218730000|2025-09-30 07:52:10|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|18
1759218740000|2025-09-30 07:52:20||231.29||231.24||231.29||231.24|0
1759218750000|2025-09-30 07:52:30||231.29||231.29||231.29||231.29|4
1759218760000|2025-09-30 07:52:40|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|28
1759218770000|2025-09-30 07:52:50|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.24|3
1759218780000|2025-09-30 07:53:00|231.27|231.19|231.27|231.19|231.27|231.24|231.27|231.19|0
1759218790000|2025-09-30 07:53:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|1
1759218800000|2025-09-30 07:53:20|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|3
1759218810000|2025-09-30 07:53:30|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|2
1759218830000|2025-09-30 07:53:50|231.22|231.19|231.27|231.14|231.27|231.19|231.22|231.14|4
1759218840000|2025-09-30 07:54:00||231.19||231.19||231.19||231.14|3
1759218850000|2025-09-30 07:54:10||231.14||231.19||231.19||231.14|10
1759218870000|2025-09-30 07:54:30||231.14||231.14||231.14||231.14|5
1759218880000|2025-09-30 07:54:40|231.22||231.22||231.22||231.22||0
1759218910000|2025-09-30 07:55:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|116
1759218920000|2025-09-30 07:55:20|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|13
1759218930000|2025-09-30 07:55:30|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|1
1759218940000|2025-09-30 07:55:40|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|0
1759218950000|2025-09-30 07:55:50|231.52|231.39|231.47|231.34|231.52|231.39|231.47|231.34|0
1759218960000|2025-09-30 07:56:00|231.57|231.39|231.52|231.39|231.57|231.44|231.47|231.39|2
1759218970000|2025-09-30 07:56:10|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|12
1759218980000|2025-09-30 07:56:20|231.42|231.34|231.47|231.34|231.47|231.39|231.42|231.34|11
1759218990000|2025-09-30 07:56:30|231.42|231.29|231.42|231.29|231.42|231.34|231.42|231.29|13
1759219000000|2025-09-30 07:56:40|231.47|231.34|231.47|231.34|231.47|231.39|231.47|231.29|21
1759219010000|2025-09-30 07:56:50|231.42|231.29|231.37|231.29|231.42|231.29|231.37|231.29|46
1759219030000|2025-09-30 07:57:10|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|1
1759219040000|2025-09-30 07:57:20||231.34||231.34||231.34||231.34|1
1759219050000|2025-09-30 07:57:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|12
1759219070000|2025-09-30 07:57:50|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|2
1759219080000|2025-09-30 07:58:00||231.24||231.24||231.24||231.24|3
1759219090000|2025-09-30 07:58:10||231.29||231.29||231.29||231.29|1
1759219100000|2025-09-30 07:58:20|||||||||15
1759219110000|2025-09-30 07:58:30||231.24||231.29||231.29||231.24|0
1759219140000|2025-09-30 07:59:00|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|16
1759219170000|2025-09-30 07:59:30||231.24||231.24||231.24||231.24|3
1759219180000|2025-09-30 07:59:40||231.29||231.24||231.29||231.24|0
1759219190000|2025-09-30 07:59:50||231.29||231.29||231.29||231.24|2
1759219200000|2025-09-30 08:00:00|231.42|231.24|231.47|231.39|231.47|231.39|231.42|231.24|75
1759219210000|2025-09-30 08:00:10|231.42|231.29|231.42|231.29|231.42|231.34|231.37|231.29|61
1759219220000|2025-09-30 08:00:20|231.37||231.37||231.37||231.37||1
1759219230000|2025-09-30 08:00:30|231.42|231.19|231.32|231.19|231.42|231.19|231.32|231.19|12
1759219240000|2025-09-30 08:00:40|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.19|14
1759219250000|2025-09-30 08:00:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|4
1759219260000|2025-09-30 08:01:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|27
1759219280000|2025-09-30 08:01:20|231.37||231.37||231.37||231.37||10
1759219290000|2025-09-30 08:01:30|231.32|231.29|231.37|231.29|231.42|231.29|231.32|231.24|36
1759219300000|2025-09-30 08:01:40|231.42|231.34|231.47|231.34|231.47|231.39|231.42|231.34|2
1759219310000|2025-09-30 08:01:50|231.52|231.39|231.52|231.39|231.52|231.44|231.52|231.34|1
1759219320000|2025-09-30 08:02:00|231.47|231.44|231.37|231.29|231.47|231.44|231.37|231.29|4
1759219340000|2025-09-30 08:02:20|231.42|231.24|231.42|231.34|231.42|231.34|231.42|231.24|1
1759219350000|2025-09-30 08:02:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|2
1759219370000|2025-09-30 08:02:50|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|13
1759219380000|2025-09-30 08:03:00|||||||||7
1759219390000|2025-09-30 08:03:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|2
1759219400000|2025-09-30 08:03:20|231.42||231.37||231.42||231.37||54
1759219410000|2025-09-30 08:03:30||231.24||231.29||231.29||231.24|42
1759219430000|2025-09-30 08:03:50|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|158
1759219440000|2025-09-30 08:04:00|231.42||231.37||231.42||231.37||24
1759219450000|2025-09-30 08:04:10|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|8
1759219460000|2025-09-30 08:04:20|231.37|231.29|231.27|231.14|231.37|231.29|231.27|231.14|25
1759219470000|2025-09-30 08:04:30|231.22|231.19|231.22|231.09|231.22|231.19|231.22|231.09|0
1759219480000|2025-09-30 08:04:40|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.09|11
1759219490000|2025-09-30 08:04:50||231.09||231.14||231.14||231.09|10
1759219500000|2025-09-30 08:05:00|231.27|231.09|231.27|231.14|231.27|231.14|231.27|231.09|7
1759219510000|2025-09-30 08:05:10|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.19|4
1759219520000|2025-09-30 08:05:20|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|2
1759219540000|2025-09-30 08:05:40|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|7
1759219550000|2025-09-30 08:05:50|231.32||231.32||231.32||231.32||0
1759219560000|2025-09-30 08:06:00|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|2
1759219580000|2025-09-30 08:06:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|0
1759219590000|2025-09-30 08:06:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|0
1759219600000|2025-09-30 08:06:40|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|91
1759219610000|2025-09-30 08:06:50|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|6
1759219630000|2025-09-30 08:07:10|231.37|231.19|231.32|231.19|231.37|231.19|231.32|231.19|8
1759219640000|2025-09-30 08:07:20|231.27||231.27||231.27||231.27||0
1759219650000|2025-09-30 08:07:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|0
1759219660000|2025-09-30 08:07:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|20
1759219670000|2025-09-30 08:07:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|24
1759219680000|2025-09-30 08:08:00|231.27||231.22||231.27||231.22||3
1759219690000|2025-09-30 08:08:10|231.27|231.09|231.27|231.14|231.27|231.14|231.27|231.09|9
1759219700000|2025-09-30 08:08:20|231.32|231.19|231.27|231.19|231.32|231.19|231.27|231.14|2
1759219710000|2025-09-30 08:08:30|231.32||231.27||231.32||231.27||6
1759219720000|2025-09-30 08:08:40||231.14||231.14||231.19||231.14|4
1759219730000|2025-09-30 08:08:50|231.22|231.19|231.32|231.24|231.32|231.24|231.22|231.19|5
1759219740000|2025-09-30 08:09:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.24|2
1759219750000|2025-09-30 08:09:10|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|8
1759219760000|2025-09-30 08:09:20|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.34|19
1759219770000|2025-09-30 08:09:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|2
1759219790000|2025-09-30 08:09:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.24|4
1759219800000|2025-09-30 08:10:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|2
1759219810000|2025-09-30 08:10:10|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|64
1759219830000|2025-09-30 08:10:30|231.47|231.39|231.42|231.29|231.47|231.39|231.42|231.29|2
1759219840000|2025-09-30 08:10:40|231.37|231.34|231.37|231.29|231.37|231.34|231.37|231.29|0
1759219850000|2025-09-30 08:10:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|9
1759219860000|2025-09-30 08:11:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|2
1759219870000|2025-09-30 08:11:10|231.52|231.34|231.47|231.39|231.52|231.44|231.47|231.34|82
1759219880000|2025-09-30 08:11:20|231.52||231.47||231.52||231.47||3
1759219900000|2025-09-30 08:11:40|231.52|231.34|231.47|231.39|231.52|231.39|231.47|231.34|11
1759219910000|2025-09-30 08:11:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|2
1759219920000|2025-09-30 08:12:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|12
1759219930000|2025-09-30 08:12:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|26
1759219950000|2025-09-30 08:12:30|231.57|231.49|231.62|231.49|231.62|231.54|231.57|231.49|27
1759219960000|2025-09-30 08:12:40|231.57|231.54|231.57|231.49|231.62|231.54|231.52|231.44|91
1759219970000|2025-09-30 08:12:50|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|265
1759219980000|2025-09-30 08:13:00|||||||||1
1759219990000|2025-09-30 08:13:10|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|6
1759220000000|2025-09-30 08:13:20|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|6
1759220010000|2025-09-30 08:13:30||231.64||231.59||231.64||231.59|0
1759220020000|2025-09-30 08:13:40|231.67||231.67||231.67||231.67||0
1759220030000|2025-09-30 08:13:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|23
1759220040000|2025-09-30 08:14:00|231.67|231.49|231.62|231.54|231.67|231.54|231.62|231.49|108
1759220050000|2025-09-30 08:14:10||231.49||231.49||231.54||231.49|4
1759220060000|2025-09-30 08:14:20|231.57|231.54|231.57|231.44|231.57|231.54|231.57|231.44|21
1759220070000|2025-09-30 08:14:30||231.49||231.49||231.49||231.49|0
1759220090000|2025-09-30 08:14:50|231.52|231.44|231.52|231.44|231.57|231.49|231.52|231.44|59
1759220100000|2025-09-30 08:15:00|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|0
1759220110000|2025-09-30 08:15:10|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|5
1759220120000|2025-09-30 08:15:20|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|5
1759220130000|2025-09-30 08:15:30|231.62|231.49|231.67|231.54|231.67|231.54|231.62|231.44|102
1759220140000|2025-09-30 08:15:40|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.59|2
1759220150000|2025-09-30 08:15:50|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|10
1759220160000|2025-09-30 08:16:00|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|1
1759220170000|2025-09-30 08:16:10||231.49||231.54||231.54||231.49|50
1759220180000|2025-09-30 08:16:20|231.57|231.49|231.52|231.44|231.62|231.49|231.52|231.44|10
1759220190000|2025-09-30 08:16:30|||||||||5
1759220200000|2025-09-30 08:16:40|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.39|9
1759220210000|2025-09-30 08:16:50|231.57||231.52||231.57||231.52||1
1759220230000|2025-09-30 08:17:10||231.39||231.39||231.44||231.39|7
1759220240000|2025-09-30 08:17:20|231.47||231.47||231.47||231.47||0
1759220250000|2025-09-30 08:17:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|6
1759220260000|2025-09-30 08:17:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|4
1759220270000|2025-09-30 08:17:50|||||||||120
1759220280000|2025-09-30 08:18:00|231.52||231.52||231.52||231.52||2
1759220290000|2025-09-30 08:18:10||231.44||231.39||231.44||231.39|0
1759220300000|2025-09-30 08:18:20|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|0
1759220310000|2025-09-30 08:18:30||231.34||231.34||231.34||231.34|3
1759220320000|2025-09-30 08:18:40|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|0
1759220330000|2025-09-30 08:18:50|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.29|10
1759220340000|2025-09-30 08:19:00|231.37|231.29|231.37|231.24|231.42|231.34|231.37|231.24|21
1759220350000|2025-09-30 08:19:10|231.32||231.32||231.32||231.32||0
1759220360000|2025-09-30 08:19:20||231.19||231.19||231.19||231.19|1
1759220370000|2025-09-30 08:19:30|231.27|231.14|231.27|231.14|231.27|231.14|231.22|231.14|4
1759220380000|2025-09-30 08:19:40|231.22||231.22||231.22||231.22||0
1759220390000|2025-09-30 08:19:50||231.09||231.09||231.14||231.09|2
1759220400000|2025-09-30 08:20:00|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.09|0
1759220430000|2025-09-30 08:20:30|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|47
1759220440000|2025-09-30 08:20:40||231.04||231.09||231.09||231.04|0
1759220460000|2025-09-30 08:21:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|106
1759220470000|2025-09-30 08:21:10||231.14||231.14||231.14||231.14|0
1759220490000|2025-09-30 08:21:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|7
1759220520000|2025-09-30 08:22:00|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.19|26
1759220530000|2025-09-30 08:22:10|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|36
1759220540000|2025-09-30 08:22:20||231.29||231.29||231.29||231.29|5
1759220550000|2025-09-30 08:22:30|231.47|231.34|231.42|231.34|231.47|231.34|231.42|231.34|2
1759220570000|2025-09-30 08:22:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|16
1759220580000|2025-09-30 08:23:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|1
1759220590000|2025-09-30 08:23:10|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|5
1759220600000|2025-09-30 08:23:20|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|0
1759220610000|2025-09-30 08:23:30|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|2
1759220620000|2025-09-30 08:23:40|231.37||231.37||231.37||231.37||0
1759220630000|2025-09-30 08:23:50|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|14
1759220640000|2025-09-30 08:24:00|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|3
1759220660000|2025-09-30 08:24:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|13
1759220670000|2025-09-30 08:24:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|0
1759220680000|2025-09-30 08:24:40|||||||||1
1759220700000|2025-09-30 08:25:00|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|3
1759220720000|2025-09-30 08:25:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|1
1759220730000|2025-09-30 08:25:30|231.47|231.39|231.47|231.34|231.47|231.39|231.42|231.34|6
1759220740000|2025-09-30 08:25:40|231.42|231.39|231.47|231.34|231.47|231.39|231.42|231.34|1
1759220750000|2025-09-30 08:25:50|231.52|231.39|231.47|231.39|231.52|231.39|231.47|231.34|1
1759220760000|2025-09-30 08:26:00|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|4
1759220770000|2025-09-30 08:26:10||231.44||231.39||231.44||231.39|4
1759220780000|2025-09-30 08:26:20||231.44||231.44||231.44||231.39|0
1759220800000|2025-09-30 08:26:40|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|12
1759220820000|2025-09-30 08:27:00|||||||||2
1759220830000|2025-09-30 08:27:10|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|17
1759220860000|2025-09-30 08:27:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|3
1759220870000|2025-09-30 08:27:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|1
1759220880000|2025-09-30 08:28:00|231.52||231.52||231.52||231.52||3
1759220890000|2025-09-30 08:28:10|231.57|231.44|231.57|231.44|231.57|231.49|231.57|231.44|2
1759220900000|2025-09-30 08:28:20|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|4
1759220910000|2025-09-30 08:28:30|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|10
1759220920000|2025-09-30 08:28:40||231.44||231.44||231.44||231.39|0
1759220930000|2025-09-30 08:28:50||231.39||231.39||231.44||231.39|0
1759220940000|2025-09-30 08:29:00|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|12
1759220950000|2025-09-30 08:29:10|231.47||231.47||231.47||231.47||0
1759220970000|2025-09-30 08:29:30|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|13
1759220980000|2025-09-30 08:29:40||231.44||231.44||231.44||231.44|0
1759221000000|2025-09-30 08:30:00|231.57||231.57||231.57||231.57||6
1759221010000|2025-09-30 08:30:10|231.62|231.49|231.57|231.49|231.62|231.54|231.57|231.49|31
1759221020000|2025-09-30 08:30:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|22
1759221030000|2025-09-30 08:30:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|9
1759221040000|2025-09-30 08:30:40|231.57|231.39|231.52|231.44|231.57|231.44|231.52|231.39|282
1759221060000|2025-09-30 08:31:00||231.39||231.44||231.44||231.39|10
1759221070000|2025-09-30 08:31:10|231.57||231.52||231.57||231.52||14
1759221090000|2025-09-30 08:31:30|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|5
1759221100000|2025-09-30 08:31:40|231.52||231.52||231.52||231.52||3
1759221110000|2025-09-30 08:31:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|0
1759221120000|2025-09-30 08:32:00|231.52||231.47||231.52||231.47||8
1759221130000|2025-09-30 08:32:10|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|9
1759221140000|2025-09-30 08:32:20||231.44||231.44||231.44||231.44|0
1759221150000|2025-09-30 08:32:30|231.57||231.57||231.57||231.57||14
1759221160000|2025-09-30 08:32:40|231.52||231.52||231.52||231.52||18
1759221170000|2025-09-30 08:32:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|8
1759221210000|2025-09-30 08:33:30|231.62||231.57||231.62||231.57||10
1759221230000|2025-09-30 08:33:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|24
1759221240000|2025-09-30 08:34:00|231.57||231.52||231.57||231.52||34
1759221250000|2025-09-30 08:34:10|||||||||1
1759221260000|2025-09-30 08:34:20|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|41
1759221270000|2025-09-30 08:34:30||231.49||231.54||231.54||231.49|1
1759221310000|2025-09-30 08:35:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|102
1759221320000|2025-09-30 08:35:20||231.44||231.49||231.49||231.44|61
1759221330000|2025-09-30 08:35:30|231.62||231.57||231.62||231.57||10
1759221350000|2025-09-30 08:35:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1759221360000|2025-09-30 08:36:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|20
1759221370000|2025-09-30 08:36:10||231.44||231.44||231.44||231.44|26
1759221380000|2025-09-30 08:36:20||231.49||231.49||231.49||231.44|1
1759221390000|2025-09-30 08:36:30||231.44||231.49||231.49||231.44|2
1759221400000|2025-09-30 08:36:40|231.52|231.44|231.52|231.44|231.52|231.49|231.52|231.44|5
1759221410000|2025-09-30 08:36:50|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|56
1759221420000|2025-09-30 08:37:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|3
1759221450000|2025-09-30 08:37:30|231.52|231.44|231.42|231.34|231.52|231.44|231.42|231.34|259
1759221460000|2025-09-30 08:37:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|6
1759221480000|2025-09-30 08:38:00|231.52|231.44|231.52|231.44|231.57|231.44|231.47|231.44|21
1759221490000|2025-09-30 08:38:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|0
1759221500000|2025-09-30 08:38:20||231.34||231.39||231.39||231.34|13
1759221510000|2025-09-30 08:38:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|8
1759221520000|2025-09-30 08:38:40||231.29||231.34||231.34||231.29|0
1759221540000|2025-09-30 08:39:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|6
1759221550000|2025-09-30 08:39:10||231.34||231.39||231.39||231.34|5
1759221560000|2025-09-30 08:39:20|||||||||1
1759221570000|2025-09-30 08:39:30|||||||||7
1759221580000|2025-09-30 08:39:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|6
1759221590000|2025-09-30 08:39:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|4
1759221600000|2025-09-30 08:40:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1759221610000|2025-09-30 08:40:10||231.39||231.39||231.39||231.39|5
1759221620000|2025-09-30 08:40:20||231.44||231.44||231.44||231.39|0
1759221640000|2025-09-30 08:40:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|12
1759221650000|2025-09-30 08:40:50||231.44||231.49||231.49||231.44|0
1759221670000|2025-09-30 08:41:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|5
1759221680000|2025-09-30 08:41:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.54|12
1759221700000|2025-09-30 08:41:40|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|3
1759221710000|2025-09-30 08:41:50|231.72|231.69|231.72|231.64|231.77|231.69|231.72|231.64|2
1759221720000|2025-09-30 08:42:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|1
1759221730000|2025-09-30 08:42:10|231.72|231.54|231.67|231.59|231.72|231.64|231.67|231.54|166
1759221740000|2025-09-30 08:42:20||231.54||231.59||231.59||231.54|24
1759221750000|2025-09-30 08:42:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|31
1759221770000|2025-09-30 08:42:50|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|10
1759221780000|2025-09-30 08:43:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|72
1759221790000|2025-09-30 08:43:10|231.62|231.54|231.72|231.64|231.72|231.64|231.62|231.54|415
1759221800000|2025-09-30 08:43:20|231.77|231.59|231.67|231.59|231.77|231.59|231.67|231.59|11
1759221810000|2025-09-30 08:43:30|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|59
1759221820000|2025-09-30 08:43:40||231.64||231.64||231.64||231.59|4
1759221830000|2025-09-30 08:43:50||231.59||231.64||231.64||231.59|0
1759221840000|2025-09-30 08:44:00|||||||||9
1759221860000|2025-09-30 08:44:20|231.77||231.72||231.77||231.72||5
1759221870000|2025-09-30 08:44:30|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|3
1759221880000|2025-09-30 08:44:40|231.72|231.59|231.72|231.64|231.72|231.64|231.72|231.59|0
1759221890000|2025-09-30 08:44:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|1
1759221900000|2025-09-30 08:45:00|||||||||1
1759221920000|2025-09-30 08:45:20|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|13
1759221930000|2025-09-30 08:45:30|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|36
1759221940000|2025-09-30 08:45:40|231.57||231.57||231.57||231.57||0
1759221950000|2025-09-30 08:45:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|19
1759221960000|2025-09-30 08:46:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.54|3
1759221970000|2025-09-30 08:46:10||231.59||231.64||231.64||231.59|1
1759221980000|2025-09-30 08:46:20|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|1
1759221990000|2025-09-30 08:46:30|231.72||231.72||231.72||231.72||1
1759222000000|2025-09-30 08:46:40|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.64|2
1759222010000|2025-09-30 08:46:50||231.59||231.64||231.64||231.59|1
1759222020000|2025-09-30 08:47:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|8
1759222030000|2025-09-30 08:47:10|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|7
1759222040000|2025-09-30 08:47:20|231.77|231.64|231.77|231.64|231.77|231.69|231.77|231.59|6
1759222050000|2025-09-30 08:47:30||231.69||231.69||231.69||231.64|0
1759222080000|2025-09-30 08:48:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|6
1759222100000|2025-09-30 08:48:20|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|56
1759222110000|2025-09-30 08:48:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|2
1759222130000|2025-09-30 08:48:50|||||||||25
1759222140000|2025-09-30 08:49:00|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.84|10
1759222150000|2025-09-30 08:49:10|||||||||23
1759222160000|2025-09-30 08:49:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|2
1759222180000|2025-09-30 08:49:40|231.92|231.84|231.92|231.84|231.92|231.89|231.92|231.84|1
1759222190000|2025-09-30 08:49:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|2
1759222200000|2025-09-30 08:50:00|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|98
1759222210000|2025-09-30 08:50:10|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.89|3
1759222220000|2025-09-30 08:50:20|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.84|56
1759222240000|2025-09-30 08:50:40|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|21
1759222250000|2025-09-30 08:50:50|||||||||18
1759222270000|2025-09-30 08:51:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|63
1759222280000|2025-09-30 08:51:20|||||||||1
1759222290000|2025-09-30 08:51:30|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|12
1759222300000|2025-09-30 08:51:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|3
1759222310000|2025-09-30 08:51:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1759222330000|2025-09-30 08:52:10|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|47
1759222350000|2025-09-30 08:52:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|5
1759222370000|2025-09-30 08:52:50|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|95
1759222380000|2025-09-30 08:53:00|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|62
1759222390000|2025-09-30 08:53:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|13
1759222400000|2025-09-30 08:53:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|41
1759222420000|2025-09-30 08:53:40|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|281
1759222430000|2025-09-30 08:53:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|79
1759222440000|2025-09-30 08:54:00|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|9
1759222450000|2025-09-30 08:54:10|232.22||232.22||232.22||232.22||0
1759222460000|2025-09-30 08:54:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|8
1759222470000|2025-09-30 08:54:30|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|5
1759222480000|2025-09-30 08:54:40||232.09||232.04||232.09||232.04|0
1759222490000|2025-09-30 08:54:50|232.12|232.09|232.12|232.04|232.12|232.09|232.12|232.04|0
1759222500000|2025-09-30 08:55:00|232.17||232.12||232.17||232.12||1
1759222510000|2025-09-30 08:55:10|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|4
1759222520000|2025-09-30 08:55:20||231.99||231.99||231.99||231.94|6
1759222530000|2025-09-30 08:55:30|232.12||232.07||232.12||232.07||18
1759222540000|2025-09-30 08:55:40|232.12||232.07||232.12||232.07||1
1759222550000|2025-09-30 08:55:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1759222560000|2025-09-30 08:56:00|232.17|231.99|232.17|232.04|232.17|232.04|232.07|231.99|24
1759222570000|2025-09-30 08:56:10|232.12||232.12||232.12||232.12||0
1759222580000|2025-09-30 08:56:20||231.99||231.99||232.04||231.99|1
1759222590000|2025-09-30 08:56:30|232.07|232.04|232.07|231.99|232.07|232.04|232.07|231.99|0
1759222600000|2025-09-30 08:56:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|2
1759222620000|2025-09-30 08:57:00||231.99||231.99||231.99||231.99|8
1759222640000|2025-09-30 08:57:20|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|1
1759222660000|2025-09-30 08:57:40|||||||||1
1759222680000|2025-09-30 08:58:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|11
1759222720000|2025-09-30 08:58:40||231.99||232.04||232.04||231.99|4
1759222730000|2025-09-30 08:58:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|3
1759222740000|2025-09-30 08:59:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|7
1759222780000|2025-09-30 08:59:40|||||||||4
1759222790000|2025-09-30 08:59:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|22
1759222810000|2025-09-30 09:00:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|25
1759222820000|2025-09-30 09:00:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|24
1759222830000|2025-09-30 09:00:30|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|154
1759222840000|2025-09-30 09:00:40|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|25
1759222850000|2025-09-30 09:00:50|232.22||232.22||232.22||232.22||0
1759222860000|2025-09-30 09:01:00|232.17|232.09|232.17|232.09|232.17|232.14|232.17|232.09|1
1759222870000|2025-09-30 09:01:10|232.22||232.22||232.22||232.22||3
1759222880000|2025-09-30 09:01:20||232.14||232.09||232.14||232.09|1
1759222890000|2025-09-30 09:01:30||232.14||232.09||232.14||232.09|0
1759222900000|2025-09-30 09:01:40||232.14||232.14||232.14||232.09|0
1759222910000|2025-09-30 09:01:50||232.09||232.14||232.14||232.09|5
1759222920000|2025-09-30 09:02:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|1
1759222930000|2025-09-30 09:02:10||232.14||232.14||232.19||232.14|0
1759222940000|2025-09-30 09:02:20|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|1
1759222950000|2025-09-30 09:02:30||232.19||232.14||232.19||232.14|0
1759222960000|2025-09-30 09:02:40|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.19|2
1759222970000|2025-09-30 09:02:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|5
1759222990000|2025-09-30 09:03:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|74
1759223000000|2025-09-30 09:03:20|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|21
1759223010000|2025-09-30 09:03:30|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|35
1759223020000|2025-09-30 09:03:40|232.17|232.09|232.17|232.09|232.17|232.14|232.17|232.09|25
1759223030000|2025-09-30 09:03:50|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|7
1759223040000|2025-09-30 09:04:00|232.17|232.14|232.27|232.14|232.27|232.14|232.17|232.09|18
1759223050000|2025-09-30 09:04:10|232.22|232.09|232.22|232.09|232.22|232.14|232.22|232.09|28
1759223060000|2025-09-30 09:04:20|232.17||232.17||232.17||232.17||0
1759223100000|2025-09-30 09:05:00|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|13
1759223110000|2025-09-30 09:05:10||232.14||232.14||232.14||232.09|0
1759223130000|2025-09-30 09:05:30|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|6
1759223140000|2025-09-30 09:05:40|||||||||1
1759223170000|2025-09-30 09:06:10|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|134
1759223180000|2025-09-30 09:06:20|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|4
1759223190000|2025-09-30 09:06:30|232.32|232.29|232.32|232.24|232.32|232.29|232.32|232.24|1
1759223200000|2025-09-30 09:06:40|||||||||1
1759223210000|2025-09-30 09:06:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|4
1759223220000|2025-09-30 09:07:00|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.29|37
1759223230000|2025-09-30 09:07:10|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|22
1759223250000|2025-09-30 09:07:30||232.24||232.24||232.29||232.24|8
1759223260000|2025-09-30 09:07:40|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|4
1759223270000|2025-09-30 09:07:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1759223280000|2025-09-30 09:08:00|||||||||1
1759223290000|2025-09-30 09:08:10|||||||||5
1759223300000|2025-09-30 09:08:20|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|1
1759223310000|2025-09-30 09:08:30||232.29||232.29||232.29||232.29|0
1759223320000|2025-09-30 09:08:40|||||||||3
1759223330000|2025-09-30 09:08:50|232.42|232.34|232.42|232.29|232.42|232.34|232.42|232.29|51
1759223340000|2025-09-30 09:09:00|232.37||232.37||232.37||232.37||4
1759223350000|2025-09-30 09:09:10|232.42||232.37||232.42||232.37||2
1759223360000|2025-09-30 09:09:20|||||||||3
1759223370000|2025-09-30 09:09:30|232.42||232.37||232.42||232.37||2
1759223410000|2025-09-30 09:10:10|232.42|232.34|232.42|232.29|232.42|232.34|232.42|232.29|16
1759223420000|2025-09-30 09:10:20||232.34||232.34||232.34||232.34|0
1759223450000|2025-09-30 09:10:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|79
1759223460000|2025-09-30 09:11:00|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|70
1759223470000|2025-09-30 09:11:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|103
1759223480000|2025-09-30 09:11:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|20
1759223490000|2025-09-30 09:11:30|232.57||232.57||232.57||232.57||2
1759223500000|2025-09-30 09:11:40|232.52||232.52||232.52||232.52||5
1759223510000|2025-09-30 09:11:50|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|42
1759223520000|2025-09-30 09:12:00|232.47||232.47||232.47||232.42||26
1759223530000|2025-09-30 09:12:10|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|0
1759223540000|2025-09-30 09:12:20|232.37|232.24|232.37|232.29|232.37|232.29|232.37|232.24|76
1759223550000|2025-09-30 09:12:30|||||||||1
1759223560000|2025-09-30 09:12:40|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|10
1759223570000|2025-09-30 09:12:50||232.24||232.29||232.29||232.24|6
1759223580000|2025-09-30 09:13:00|232.42||232.42||232.42||232.42||9
1759223590000|2025-09-30 09:13:10||232.34||232.34||232.34||232.34|0
1759223600000|2025-09-30 09:13:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|39
1759223610000|2025-09-30 09:13:30|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|7
1759223620000|2025-09-30 09:13:40|232.52||232.47||232.52||232.47||2
1759223630000|2025-09-30 09:13:50|||||||||1
1759223660000|2025-09-30 09:14:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|1
1759223680000|2025-09-30 09:14:40||232.39||232.39||232.39||232.39|126
1759223690000|2025-09-30 09:14:50|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|5
1759223700000|2025-09-30 09:15:00|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|43
1759223710000|2025-09-30 09:15:10||232.44||232.44||232.44||232.44|1
1759223720000|2025-09-30 09:15:20|||||||||1
1759223760000|2025-09-30 09:16:00|232.57||232.52||232.57||232.52||87
1759223770000|2025-09-30 09:16:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|7
1759223780000|2025-09-30 09:16:20||232.44||232.44||232.44||232.44|3
1759223790000|2025-09-30 09:16:30|232.52||232.52||232.52||232.52||0
1759223800000|2025-09-30 09:16:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1759223810000|2025-09-30 09:16:50|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|54
1759223820000|2025-09-30 09:17:00|232.57||232.57||232.57||232.57||1
1759223830000|2025-09-30 09:17:10|||||||||3
1759223840000|2025-09-30 09:17:20||232.44||232.44||232.49||232.44|76
1759223850000|2025-09-30 09:17:30|232.52||232.52||232.52||232.52||0
1759223860000|2025-09-30 09:17:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|18
1759223870000|2025-09-30 09:17:50||232.44||232.44||232.49||232.44|0
1759223880000|2025-09-30 09:18:00|232.52||232.57||232.57||232.52||5
1759223890000|2025-09-30 09:18:10|232.52||232.52||232.52||232.52||0
1759223910000|2025-09-30 09:18:30|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|5
1759223920000|2025-09-30 09:18:40|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|52
1759223930000|2025-09-30 09:18:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.49|1
1759223940000|2025-09-30 09:19:00|232.67|232.49|232.67|232.59|232.67|232.59|232.67|232.49|1
1759223950000|2025-09-30 09:19:10||232.54||232.54||232.54||232.54|7
1759223960000|2025-09-30 09:19:20||232.59||232.59||232.59||232.59|0
1759223980000|2025-09-30 09:19:40||232.54||232.54||232.59||232.54|8
1759223990000|2025-09-30 09:19:50|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.54|20
1759224000000|2025-09-30 09:20:00|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|51
1759224010000|2025-09-30 09:20:10|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|3
1759224020000|2025-09-30 09:20:20|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|2
1759224030000|2025-09-30 09:20:30|||||||||1
1759224080000|2025-09-30 09:21:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|5
1759224090000|2025-09-30 09:21:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|0
1759224100000|2025-09-30 09:21:40|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|17
1759224110000|2025-09-30 09:21:50|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|5
1759224120000|2025-09-30 09:22:00||232.34||232.34||232.34||232.34|1
1759224130000|2025-09-30 09:22:10|232.42|232.39|232.47|232.34|232.47|232.39|232.42|232.34|2
1759224140000|2025-09-30 09:22:20|232.42||232.47||232.47||232.42||14
1759224150000|2025-09-30 09:22:30|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|2
1759224160000|2025-09-30 09:22:40|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|6
1759224170000|2025-09-30 09:22:50||232.39||232.34||232.39||232.34|0
1759224180000|2025-09-30 09:23:00||232.39||232.39||232.39||232.39|0
1759224190000|2025-09-30 09:23:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|0
1759224200000|2025-09-30 09:23:20|232.57|232.39|232.47|232.34|232.57|232.39|232.47|232.34|8
1759224210000|2025-09-30 09:23:30|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|2
1759224220000|2025-09-30 09:23:40|232.47||232.47||232.47||232.42||1
1759224230000|2025-09-30 09:23:50|232.42||232.42||232.42||232.42||1
1759224240000|2025-09-30 09:24:00|232.47||232.47||232.47||232.42||2
1759224250000|2025-09-30 09:24:10|232.42||232.47||232.47||232.42||0
1759224260000|2025-09-30 09:24:20|232.42||232.42||232.42||232.42||0
1759224280000|2025-09-30 09:24:40||232.29||232.29||232.29||232.29|4
1759224290000|2025-09-30 09:24:50|232.37||232.37||232.42||232.37||165
1759224300000|2025-09-30 09:25:00|232.42||232.42||232.42||232.42||0
1759224310000|2025-09-30 09:25:10|232.37|232.34|232.47|232.34|232.47|232.34|232.37|232.34|5
1759224320000|2025-09-30 09:25:20|232.42|232.29|232.42|232.29|232.42|232.29|232.37|232.29|73
1759224330000|2025-09-30 09:25:30|232.37||232.42||232.42||232.37||4
1759224340000|2025-09-30 09:25:40|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|1
1759224350000|2025-09-30 09:25:50||232.34||232.29||232.34||232.29|8
1759224360000|2025-09-30 09:26:00||232.34||232.29||232.34||232.29|1
1759224370000|2025-09-30 09:26:10|232.37||232.37||232.37||232.37||0
1759224380000|2025-09-30 09:26:20|232.42||232.42||232.42||232.42||8
1759224400000|2025-09-30 09:26:40|232.37||232.37||232.37||232.37||0
1759224410000|2025-09-30 09:26:50|232.42||232.37||232.42||232.37||0
1759224420000|2025-09-30 09:27:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1759224440000|2025-09-30 09:27:20|232.42|232.29|232.42|232.29|232.42|232.29|232.37|232.29|3
1759224450000|2025-09-30 09:27:30||232.34||232.34||232.34||232.29|0
1759224460000|2025-09-30 09:27:40|232.47||232.47||232.47||232.47||3
1759224470000|2025-09-30 09:27:50||232.39||232.34||232.39||232.34|0
1759224480000|2025-09-30 09:28:00|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1759224490000|2025-09-30 09:28:10|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|0
1759224500000|2025-09-30 09:28:20|232.52||232.57||232.57||232.52||1
1759224520000|2025-09-30 09:28:40|232.52||232.52||232.52||232.52||0
1759224530000|2025-09-30 09:28:50|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|1
1759224540000|2025-09-30 09:29:00|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|21
1759224550000|2025-09-30 09:29:10|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|3
1759224560000|2025-09-30 09:29:20||232.34||232.39||232.39||232.34|0
1759224570000|2025-09-30 09:29:30|232.42|232.34|232.52|232.39|232.52|232.39|232.42|232.34|2
1759224580000|2025-09-30 09:29:40|232.47|232.34|232.42|232.34|232.52|232.34|232.42|232.34|10
1759224600000|2025-09-30 09:30:00|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|1
1759224610000|2025-09-30 09:30:10|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|12
1759224620000|2025-09-30 09:30:20|232.52|232.39|232.52|232.39|232.52|232.39|232.47|232.39|0
1759224630000|2025-09-30 09:30:30|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|6
1759224640000|2025-09-30 09:30:40|232.47|232.34|232.47|232.34|232.47|232.34|232.42|232.34|35
1759224650000|2025-09-30 09:30:50||232.39||232.34||232.39||232.34|6
1759224660000|2025-09-30 09:31:00||232.39||232.39||232.39||232.39|4
1759224680000|2025-09-30 09:31:20||232.34||232.34||232.34||232.34|8
1759224690000|2025-09-30 09:31:30|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|12
1759224700000|2025-09-30 09:31:40|232.37||232.37||232.42||232.37||14
1759224710000|2025-09-30 09:31:50||232.24||232.29||232.29||232.24|1
1759224720000|2025-09-30 09:32:00|232.42|232.24|232.47|232.34|232.47|232.34|232.42|232.24|1
1759224730000|2025-09-30 09:32:10|232.42||232.42||232.47||232.42||0
1759224740000|2025-09-30 09:32:20|232.47||232.47||232.47||232.47||0
1759224760000|2025-09-30 09:32:40|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1759224780000|2025-09-30 09:33:00|232.57|232.44|232.57|232.44|232.57|232.49|232.52|232.44|13
1759224790000|2025-09-30 09:33:10|232.52||232.52||232.52||232.52||0
1759224800000|2025-09-30 09:33:20|232.57||232.57||232.57||232.52||1
1759224810000|2025-09-30 09:33:30||232.49||232.44||232.49||232.44|1
1759224820000|2025-09-30 09:33:40||232.49||232.44||232.49||232.44|4
1759224830000|2025-09-30 09:33:50||232.49||232.44||232.49||232.44|8
1759224840000|2025-09-30 09:34:00|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|0
1759224860000|2025-09-30 09:34:20|232.62||232.62||232.62||232.57||0
1759224870000|2025-09-30 09:34:30|232.57||232.57||232.57||232.57||0
1759224880000|2025-09-30 09:34:40|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|2
1759224900000|2025-09-30 09:35:00|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|0
1759224910000|2025-09-30 09:35:10||232.39||232.34||232.39||232.34|0
1759224920000|2025-09-30 09:35:20|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|1
1759224930000|2025-09-30 09:35:30||232.34||232.34||232.34||232.34|0
1759224940000|2025-09-30 09:35:40|232.42||232.47||232.47||232.42||1
1759224950000|2025-09-30 09:35:50|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|0
1759224960000|2025-09-30 09:36:00||232.34||232.34||232.34||232.34|1
1759224970000|2025-09-30 09:36:10|232.42|232.29|232.27|232.19|232.42|232.29|232.27|232.19|213
1759224980000|2025-09-30 09:36:20|232.32||232.32||232.32||232.27||5
1759224990000|2025-09-30 09:36:30|232.37|232.24|232.32|232.24|232.37|232.24|232.32|232.24|11
1759225000000|2025-09-30 09:36:40||232.19||232.24||232.24||232.19|0
1759225010000|2025-09-30 09:36:50|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|3
1759225020000|2025-09-30 09:37:00|232.37||232.37||232.37||232.37||0
1759225030000|2025-09-30 09:37:10|232.32||232.32||232.32||232.32||0
1759225040000|2025-09-30 09:37:20|232.37||232.32||232.37||232.32||2
1759225050000|2025-09-30 09:37:30|232.37|232.29|232.32|232.19|232.37|232.29|232.32|232.19|9
1759225060000|2025-09-30 09:37:40|232.27|232.14|232.27|232.19|232.27|232.19|232.27|232.14|208
1759225080000|2025-09-30 09:38:00|232.32||232.27||232.32||232.27||35
1759225100000|2025-09-30 09:38:20|232.32||232.27||232.32||232.27||7
1759225130000|2025-09-30 09:38:50|232.32||232.27||232.32||232.27||0
1759225150000|2025-09-30 09:39:10|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|7
1759225160000|2025-09-30 09:39:20|232.22||232.27||232.27||232.22||1
1759225170000|2025-09-30 09:39:30||232.19||232.14||232.19||232.14|0
1759225180000|2025-09-30 09:39:40|232.22||232.22||232.22||232.22||0
1759225190000|2025-09-30 09:39:50|232.17|232.09|232.22|232.09|232.22|232.14|232.17|232.09|5
1759225200000|2025-09-30 09:40:00|232.17||232.22||232.22||232.17||0
1759225210000|2025-09-30 09:40:10||232.14||232.09||232.14||232.09|0
1759225220000|2025-09-30 09:40:20|232.17||232.22||232.22||232.17||0
1759225230000|2025-09-30 09:40:30|232.17||232.17||232.17||232.17||0
1759225240000|2025-09-30 09:40:40|232.22||232.22||232.22||232.22||1
1759225250000|2025-09-30 09:40:50|232.17||232.17||232.17||232.17||0
1759225260000|2025-09-30 09:41:00|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|5
1759225270000|2025-09-30 09:41:10|232.17||232.22||232.22||232.17||0
1759225280000|2025-09-30 09:41:20|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|10
1759225290000|2025-09-30 09:41:30||232.09||232.09||232.09||232.09|4
1759225310000|2025-09-30 09:41:50|232.17|232.04|232.17|232.04|232.22|232.04|232.17|232.04|21
1759225320000|2025-09-30 09:42:00|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|6
1759225330000|2025-09-30 09:42:10|232.12||232.12||232.17||232.12||0
1759225340000|2025-09-30 09:42:20|232.17||232.12||232.17||232.12||6
1759225350000|2025-09-30 09:42:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|6
1759225370000|2025-09-30 09:42:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|45
1759225380000|2025-09-30 09:43:00||231.99||231.99||232.04||231.99|3
1759225390000|2025-09-30 09:43:10||232.04||232.04||232.04||232.04|0
1759225400000|2025-09-30 09:43:20|232.17|231.99|232.17|232.09|232.17|232.09|232.17|231.99|170
1759225410000|2025-09-30 09:43:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|5
1759225420000|2025-09-30 09:43:40|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|6
1759225440000|2025-09-30 09:44:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|3
1759225460000|2025-09-30 09:44:20|232.27||232.27||232.27||232.27||2
1759225470000|2025-09-30 09:44:30|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|4
1759225480000|2025-09-30 09:44:40|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|1
1759225490000|2025-09-30 09:44:50||232.19||232.14||232.19||232.14|0
1759225500000|2025-09-30 09:45:00||232.19||232.19||232.19||232.14|4
1759225510000|2025-09-30 09:45:10|232.32||232.27||232.32||232.27||1
1759225530000|2025-09-30 09:45:30||232.14||232.14||232.14||232.14|3
1759225550000|2025-09-30 09:45:50||232.19||232.19||232.19||232.19|0
1759225560000|2025-09-30 09:46:00|232.32||232.27||232.32||232.27||1
1759225570000|2025-09-30 09:46:10|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|0
1759225580000|2025-09-30 09:46:20|232.37||232.37||232.37||232.37||5
1759225590000|2025-09-30 09:46:30|232.32||232.32||232.32||232.32||0
1759225610000|2025-09-30 09:46:50|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|1
1759225620000|2025-09-30 09:47:00|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|0
1759225630000|2025-09-30 09:47:10||232.29||232.29||232.29||232.29|0
1759225660000|2025-09-30 09:47:40||232.24||232.24||232.29||232.24|1
1759225670000|2025-09-30 09:47:50|232.32||232.32||232.37||232.32||0
1759225680000|2025-09-30 09:48:00|232.37||232.32||232.37||232.32||1
1759225690000|2025-09-30 09:48:10|232.37||232.37||232.37||232.32||0
1759225700000|2025-09-30 09:48:20|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|0
1759225710000|2025-09-30 09:48:30||232.24||232.24||232.24||232.24|4
1759225720000|2025-09-30 09:48:40|232.32||232.32||232.32||232.32||0
1759225730000|2025-09-30 09:48:50|232.37||232.37||232.37||232.37||0
1759225740000|2025-09-30 09:49:00||232.29||232.29||232.29||232.29|0
1759225760000|2025-09-30 09:49:20||232.24||232.24||232.24||232.24|2
1759225770000|2025-09-30 09:49:30|232.32||232.32||232.32||232.32||0
1759225780000|2025-09-30 09:49:40||232.19||232.19||232.19||232.19|5
1759225790000|2025-09-30 09:49:50|232.37|232.24|232.37|232.24|232.37|232.24|232.32|232.19|1
1759225800000|2025-09-30 09:50:00|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.24|10
1759225810000|2025-09-30 09:50:10|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|7
1759225820000|2025-09-30 09:50:20|232.42|232.24|232.42|232.34|232.42|232.34|232.42|232.24|15
1759225830000|2025-09-30 09:50:30|232.37|232.29|232.37|232.24|232.42|232.29|232.37|232.24|2
1759225840000|2025-09-30 09:50:40|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|29
1759225850000|2025-09-30 09:50:50|232.32|232.19|232.32|232.24|232.32|232.24|232.27|232.19|2
1759225860000|2025-09-30 09:51:00|232.27|232.19|232.27|232.14|232.32|232.19|232.27|232.14|6
1759225870000|2025-09-30 09:51:10||232.19||232.19||232.19||232.14|0
1759225880000|2025-09-30 09:51:20||232.14||232.19||232.19||232.14|2
1759225890000|2025-09-30 09:51:30|232.32||232.27||232.32||232.27||0
1759225900000|2025-09-30 09:51:40|232.32||232.27||232.32||232.27||6
1759225910000|2025-09-30 09:51:50|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|11
1759225920000|2025-09-30 09:52:00|232.32|232.24|232.42|232.29|232.42|232.29|232.32|232.19|130
1759225930000|2025-09-30 09:52:10|232.47|232.34|232.47|232.34|232.47|232.34|232.42|232.34|15
1759225940000|2025-09-30 09:52:20|232.42||232.42||232.42||232.42||73
1759225950000|2025-09-30 09:52:30||232.29||232.34||232.34||232.29|29
1759225960000|2025-09-30 09:52:40||232.29||232.34||232.34||232.29|3
1759225970000|2025-09-30 09:52:50|232.47||232.47||232.47||232.47||4
1759225980000|2025-09-30 09:53:00||232.39||232.34||232.39||232.34|16
1759225990000|2025-09-30 09:53:10||232.39||232.39||232.39||232.34|0
1759226020000|2025-09-30 09:53:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|8
1759226040000|2025-09-30 09:54:00|||||||||1
1759226050000|2025-09-30 09:54:10|232.47||232.42||232.47||232.42||8
1759226070000|2025-09-30 09:54:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|23
1759226080000|2025-09-30 09:54:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|1
1759226110000|2025-09-30 09:55:10|||||||||30
1759226120000|2025-09-30 09:55:20|232.47|232.29|232.47|232.34|232.47|232.34|232.42|232.29|17
1759226130000|2025-09-30 09:55:30||232.39||232.39||232.39||232.39|8
1759226140000|2025-09-30 09:55:40|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|15
1759226150000|2025-09-30 09:55:50|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|10
1759226180000|2025-09-30 09:56:20||232.39||232.44||232.44||232.39|41
1759226190000|2025-09-30 09:56:30|||||||||1
1759226200000|2025-09-30 09:56:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|51
1759226210000|2025-09-30 09:56:50|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|6
1759226220000|2025-09-30 09:57:00||232.44||232.44||232.44||232.44|0
1759226240000|2025-09-30 09:57:20|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.49|12
1759226250000|2025-09-30 09:57:30|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|42
1759226260000|2025-09-30 09:57:40|||||||||1
1759226270000|2025-09-30 09:57:50|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|15
1759226280000|2025-09-30 09:58:00|232.52||232.57||232.57||232.52||5
1759226290000|2025-09-30 09:58:10|232.52|232.49|232.52|232.39|232.52|232.49|232.52|232.39|12
1759226300000|2025-09-30 09:58:20||232.44||232.44||232.44||232.39|0
1759226310000|2025-09-30 09:58:30|232.57|232.39|232.47|232.39|232.57|232.39|232.47|232.39|5
1759226320000|2025-09-30 09:58:40|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|7
1759226330000|2025-09-30 09:58:50||232.44||232.44||232.44||232.44|0
1759226350000|2025-09-30 09:59:10|232.57||232.52||232.57||232.52||13
1759226360000|2025-09-30 09:59:20|232.57||232.52||232.57||232.52||0
1759226380000|2025-09-30 09:59:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|0
1759226390000|2025-09-30 09:59:50||232.44||232.49||232.49||232.44|4
1759226400000|2025-09-30 10:00:00|232.62||232.62||232.62||232.62||6
1759226410000|2025-09-30 10:00:10|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|3
1759226420000|2025-09-30 10:00:20|232.72|232.59|232.62|232.54|232.72|232.59|232.62|232.54|34
1759226430000|2025-09-30 10:00:30|232.67||232.62||232.67||232.62||0
1759226440000|2025-09-30 10:00:40|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|8
1759226450000|2025-09-30 10:00:50||232.59||232.59||232.59||232.59|0
1759226480000|2025-09-30 10:01:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|4
1759226510000|2025-09-30 10:01:50|232.67||232.62||232.67||232.62||7
1759226520000|2025-09-30 10:02:00|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|1
1759226530000|2025-09-30 10:02:10||232.59||232.59||232.59||232.54|0
1759226540000|2025-09-30 10:02:20|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|2
1759226550000|2025-09-30 10:02:30|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|7
1759226560000|2025-09-30 10:02:40|||||||||1
1759226570000|2025-09-30 10:02:50|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|22
1759226580000|2025-09-30 10:03:00||232.64||232.64||232.64||232.64|0
1759226590000|2025-09-30 10:03:10|232.67|232.59|232.62|232.49|232.72|232.59|232.57|232.49|41
1759226600000|2025-09-30 10:03:20|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|1
1759226610000|2025-09-30 10:03:30||232.39||232.39||232.39||232.39|6
1759226620000|2025-09-30 10:03:40||232.44||232.39||232.44||232.39|2
1759226630000|2025-09-30 10:03:50|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.44|1
1759226640000|2025-09-30 10:04:00|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|6
1759226650000|2025-09-30 10:04:10|232.52||232.47||232.52||232.47||0
1759226660000|2025-09-30 10:04:20|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|5
1759226670000|2025-09-30 10:04:30|232.47||232.47||232.47||232.47||0
1759226680000|2025-09-30 10:04:40|232.52||232.47||232.52||232.47||0
1759226700000|2025-09-30 10:05:00|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|6
1759226710000|2025-09-30 10:05:10|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|0
1759226720000|2025-09-30 10:05:20|232.52||232.52||232.52||232.52||0
1759226730000|2025-09-30 10:05:30|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|14
1759226740000|2025-09-30 10:05:40|232.52||232.52||232.52||232.52||0
1759226760000|2025-09-30 10:06:00||232.44||232.44||232.44||232.44|6
1759226780000|2025-09-30 10:06:20||232.39||232.44||232.44||232.39|2
1759226790000|2025-09-30 10:06:30||232.39||232.39||232.39||232.39|3
1759226800000|2025-09-30 10:06:40|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|3
1759226810000|2025-09-30 10:06:50|232.47||232.47||232.52||232.47||0
1759226840000|2025-09-30 10:07:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|3
1759226850000|2025-09-30 10:07:30|||||||||1
1759226890000|2025-09-30 10:08:10|232.47||232.47||232.47||232.42||16
1759226900000|2025-09-30 10:08:20|232.42|232.39|232.47|232.34|232.47|232.39|232.42|232.34|14
1759226910000|2025-09-30 10:08:30|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|0
1759226920000|2025-09-30 10:08:40|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|10
1759226940000|2025-09-30 10:09:00||232.29||232.29||232.29||232.29|16
1759226950000|2025-09-30 10:09:10|232.37|232.34|232.37|232.29|232.42|232.34|232.37|232.29|2
1759226970000|2025-09-30 10:09:30|232.42||232.42||232.42||232.37||1
1759226980000|2025-09-30 10:09:40|232.47|232.34|232.47|232.39|232.47|232.39|232.42|232.34|87
1759227010000|2025-09-30 10:10:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.39|60
1759227020000|2025-09-30 10:10:20||232.39||232.39||232.39||232.39|4
1759227030000|2025-09-30 10:10:30|232.47||232.47||232.52||232.47||0
1759227040000|2025-09-30 10:10:40|232.42|232.34|232.42|232.34|232.42|232.39|232.42|232.34|15
1759227050000|2025-09-30 10:10:50|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|0
1759227060000|2025-09-30 10:11:00||232.39||232.39||232.39||232.34|0
1759227070000|2025-09-30 10:11:10|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|3
1759227080000|2025-09-30 10:11:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|1
1759227090000|2025-09-30 10:11:30|232.47||232.42||232.47||232.42||5
1759227100000|2025-09-30 10:11:40|||||||||4
1759227110000|2025-09-30 10:11:50|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|1
1759227120000|2025-09-30 10:12:00|232.42||232.42||232.42||232.37||1
1759227140000|2025-09-30 10:12:20|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|1
1759227170000|2025-09-30 10:12:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|7
1759227180000|2025-09-30 10:13:00||232.24||232.24||232.29||232.24|2
1759227190000|2025-09-30 10:13:10|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|0
1759227210000|2025-09-30 10:13:30|232.37||232.37||232.37||232.37||1
1759227220000|2025-09-30 10:13:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1759227230000|2025-09-30 10:13:50||232.29||232.34||232.34||232.29|0
1759227240000|2025-09-30 10:14:00||232.29||232.29||232.29||232.29|20
1759227250000|2025-09-30 10:14:10||232.34||232.34||232.34||232.34|0
1759227260000|2025-09-30 10:14:20|232.47||232.47||232.47||232.42||9
1759227270000|2025-09-30 10:14:30|232.42||232.42||232.47||232.42||1
1759227280000|2025-09-30 10:14:40|232.47||232.47||232.47||232.42||25
1759227290000|2025-09-30 10:14:50|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|2
1759227320000|2025-09-30 10:15:20|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|43
1759227330000|2025-09-30 10:15:30|232.52|232.49|232.47|232.39|232.52|232.49|232.47|232.39|9
1759227340000|2025-09-30 10:15:40|232.52||232.52||232.52||232.52||17
1759227360000|2025-09-30 10:16:00||232.44||232.44||232.44||232.44|0
1759227380000|2025-09-30 10:16:20||232.39||232.44||232.44||232.39|8
1759227390000|2025-09-30 10:16:30||232.39||232.39||232.39||232.39|0
1759227400000|2025-09-30 10:16:40||232.44||232.44||232.44||232.44|0
1759227410000|2025-09-30 10:16:50||232.39||232.39||232.44||232.39|2
1759227420000|2025-09-30 10:17:00||232.44||232.39||232.44||232.39|0
1759227430000|2025-09-30 10:17:10|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.44|1
1759227440000|2025-09-30 10:17:20|232.57||232.57||232.57||232.57||21
1759227450000|2025-09-30 10:17:30|232.52||232.52||232.52||232.52||0
1759227460000|2025-09-30 10:17:40|232.57||232.57||232.57||232.52||9
1759227470000|2025-09-30 10:17:50||232.49||232.49||232.49||232.49|0
1759227490000|2025-09-30 10:18:10|232.62||232.62||232.62||232.62||6
1759227510000|2025-09-30 10:18:30|232.57|232.54|232.67|232.54|232.67|232.54|232.57|232.54|6
1759227520000|2025-09-30 10:18:40||232.59||232.54||232.59||232.54|1
1759227540000|2025-09-30 10:19:00|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.54|3
1759227560000|2025-09-30 10:19:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|15
1759227570000|2025-09-30 10:19:30|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|6
1759227580000|2025-09-30 10:19:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|25
1759227590000|2025-09-30 10:19:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|26
1759227600000|2025-09-30 10:20:00||232.49||232.49||232.49||232.49|4
1759227610000|2025-09-30 10:20:10|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.49|1
1759227670000|2025-09-30 10:21:10|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|18
1759227690000|2025-09-30 10:21:30|232.57||232.57||232.57||232.57||0
1759227700000|2025-09-30 10:21:40|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|8
1759227710000|2025-09-30 10:21:50|232.57||232.52||232.57||232.52||3
1759227730000|2025-09-30 10:22:10||232.39||232.39||232.39||232.39|2
1759227740000|2025-09-30 10:22:20||232.44||232.44||232.44||232.39|1
1759227760000|2025-09-30 10:22:40||232.39||232.39||232.44||232.39|5
1759227770000|2025-09-30 10:22:50||232.44||232.44||232.44||232.44|6
1759227790000|2025-09-30 10:23:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|18
1759227800000|2025-09-30 10:23:20|232.62||232.57||232.62||232.57||31
1759227820000|2025-09-30 10:23:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|2
1759227830000|2025-09-30 10:23:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|22
1759227840000|2025-09-30 10:24:00||232.44||232.49||232.49||232.44|1
1759227850000|2025-09-30 10:24:10|||||||||3
1759227890000|2025-09-30 10:24:50||232.44||232.44||232.49||232.44|0
1759227900000|2025-09-30 10:25:00|232.52||232.52||232.52||232.52||0
1759227920000|2025-09-30 10:25:20|232.57||232.57||232.57||232.57||2
1759227930000|2025-09-30 10:25:30|232.52||232.52||232.52||232.52||0
1759227940000|2025-09-30 10:25:40||232.39||232.39||232.39||232.39|1
1759227950000|2025-09-30 10:25:50|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|13
1759227960000|2025-09-30 10:26:00||232.29||232.29||232.34||232.29|8
1759227970000|2025-09-30 10:26:10||232.34||232.34||232.34||232.34|0
1759227980000|2025-09-30 10:26:20||232.29||232.29||232.34||232.29|1
1759227990000|2025-09-30 10:26:30|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|8
1759228020000|2025-09-30 10:27:00|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|6
1759228030000|2025-09-30 10:27:10||232.44||232.39||232.44||232.39|0
1759228040000|2025-09-30 10:27:20|232.42|232.34|232.42|232.29|232.42|232.34|232.42|232.29|303
1759228050000|2025-09-30 10:27:30||232.34||232.34||232.34||232.34|5
1759228080000|2025-09-30 10:28:00|232.47||232.42||232.47||232.42||12
1759228090000|2025-09-30 10:28:10|232.47||232.42||232.47||232.42||1
1759228110000|2025-09-30 10:28:30|232.47||232.47||232.47||232.47||2
1759228130000|2025-09-30 10:28:50|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|2
1759228140000|2025-09-30 10:29:00||232.44||232.44||232.44||232.44|210
1759228160000|2025-09-30 10:29:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|13
1759228170000|2025-09-30 10:29:30|||||||||1
1759228180000|2025-09-30 10:29:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|13
1759228200000|2025-09-30 10:30:00|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|21
1759228210000|2025-09-30 10:30:10||232.44||232.44||232.44||232.39|0
1759228220000|2025-09-30 10:30:20|232.57||232.57||232.57||232.57||4
1759228230000|2025-09-30 10:30:30|232.52||232.52||232.52||232.52||1
1759228240000|2025-09-30 10:30:40||232.39||232.44||232.44||232.39|0
1759228250000|2025-09-30 10:30:50|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|7
1759228260000|2025-09-30 10:31:00|232.47||232.47||232.52||232.47||0
1759228270000|2025-09-30 10:31:10||232.34||232.39||232.39||232.34|5
1759228290000|2025-09-30 10:31:30||232.34||232.34||232.34||232.34|0
1759228300000|2025-09-30 10:31:40|232.42||232.42||232.42||232.42||0
1759228310000|2025-09-30 10:31:50|||||||||1
1759228320000|2025-09-30 10:32:00|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|2
1759228330000|2025-09-30 10:32:10||232.39||232.39||232.39||232.34|0
1759228350000|2025-09-30 10:32:30|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|37
1759228380000|2025-09-30 10:33:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|65
1759228390000|2025-09-30 10:33:10|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|9
1759228400000|2025-09-30 10:33:20|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|38
1759228410000|2025-09-30 10:33:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|5
1759228430000|2025-09-30 10:33:50|||||||||14
1759228450000|2025-09-30 10:34:10|||||||||4
1759228460000|2025-09-30 10:34:20|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|43
1759228470000|2025-09-30 10:34:30|||||||||1
1759228480000|2025-09-30 10:34:40|||||||||2
1759228500000|2025-09-30 10:35:00|||||||||1
1759228520000|2025-09-30 10:35:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|28
1759228530000|2025-09-30 10:35:30||232.59||232.59||232.59||232.59|6
1759228540000|2025-09-30 10:35:40|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|4
1759228550000|2025-09-30 10:35:50||232.64||232.64||232.64||232.64|5
1759228570000|2025-09-30 10:36:10|||||||||7
1759228580000|2025-09-30 10:36:20|||||||||2
1759228590000|2025-09-30 10:36:30|||||||||13
1759228650000|2025-09-30 10:37:30|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|77
1759228660000|2025-09-30 10:37:40|232.67||232.72||232.72||232.67||1
1759228670000|2025-09-30 10:37:50|232.67||232.72||232.72||232.67||0
1759228680000|2025-09-30 10:38:00|232.67||232.67||232.67||232.67||0
1759228690000|2025-09-30 10:38:10||232.54||232.54||232.54||232.54|62
1759228700000|2025-09-30 10:38:20||232.59||232.59||232.59||232.59|30
1759228710000|2025-09-30 10:38:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|21
1759228720000|2025-09-30 10:38:40|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|27
1759228740000|2025-09-30 10:39:00|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|5
1759228750000|2025-09-30 10:39:10|232.62||232.57||232.62||232.57||4
1759228770000|2025-09-30 10:39:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1759228780000|2025-09-30 10:39:40|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|12
1759228800000|2025-09-30 10:40:00||232.49||232.49||232.54||232.49|0
1759228810000|2025-09-30 10:40:10||232.54||232.54||232.54||232.49|0
1759228820000|2025-09-30 10:40:20||232.49||232.54||232.54||232.49|0
1759228830000|2025-09-30 10:40:30|||||||||1
1759228840000|2025-09-30 10:40:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|31
1759228850000|2025-09-30 10:40:50||232.54||232.54||232.54||232.54|1
1759228860000|2025-09-30 10:41:00|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|0
1759228900000|2025-09-30 10:41:40||232.49||232.49||232.49||232.49|1
1759228920000|2025-09-30 10:42:00|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|2
1759228930000|2025-09-30 10:42:10|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.49|0
1759228940000|2025-09-30 10:42:20|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|0
1759228950000|2025-09-30 10:42:30||232.54||232.49||232.54||232.49|0
1759228980000|2025-09-30 10:43:00|232.57||232.62||232.62||232.57||1
1759229000000|2025-09-30 10:43:20|232.57||232.62||232.62||232.57||12
1759229020000|2025-09-30 10:43:40|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|1
1759229030000|2025-09-30 10:43:50|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|2
1759229040000|2025-09-30 10:44:00|232.57||232.62||232.62||232.57||1
1759229050000|2025-09-30 10:44:10|232.57|232.54|232.67|232.54|232.67|232.54|232.57|232.54|1
1759229070000|2025-09-30 10:44:30|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1759229100000|2025-09-30 10:45:00|232.57|232.44|232.57|232.44|232.62|232.44|232.52|232.44|5
1759229120000|2025-09-30 10:45:20|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|9
1759229150000|2025-09-30 10:45:50||232.34||232.34||232.34||232.34|13
1759229160000|2025-09-30 10:46:00|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|31
1759229190000|2025-09-30 10:46:30|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|50
1759229200000|2025-09-30 10:46:40|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.34|2
1759229210000|2025-09-30 10:46:50|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|32
1759229230000|2025-09-30 10:47:10|232.42||232.42||232.42||232.42||0
1759229250000|2025-09-30 10:47:30|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|1
1759229260000|2025-09-30 10:47:40|232.42||232.42||232.42||232.42||0
1759229270000|2025-09-30 10:47:50|232.47||232.42||232.47||232.42||1
1759229280000|2025-09-30 10:48:00||232.29||232.29||232.29||232.29|7
1759229290000|2025-09-30 10:48:10|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|3
1759229300000|2025-09-30 10:48:20|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|0
1759229320000|2025-09-30 10:48:40||232.34||232.34||232.34||232.34|0
1759229330000|2025-09-30 10:48:50||232.29||232.29||232.29||232.29|10
1759229340000|2025-09-30 10:49:00||232.34||232.29||232.34||232.29|1
1759229360000|2025-09-30 10:49:20|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|0
1759229370000|2025-09-30 10:49:30||232.39||232.34||232.39||232.34|21
1759229390000|2025-09-30 10:49:50||232.39||232.39||232.39||232.34|0
1759229400000|2025-09-30 10:50:00|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|66
1759229420000|2025-09-30 10:50:20|232.52||232.57||232.57||232.52||1
1759229430000|2025-09-30 10:50:30||232.49||232.49||232.49||232.49|0
1759229440000|2025-09-30 10:50:40||232.44||232.49||232.49||232.44|1
1759229450000|2025-09-30 10:50:50||232.44||232.44||232.44||232.44|0
1759229460000|2025-09-30 10:51:00||232.49||232.44||232.49||232.44|1
1759229490000|2025-09-30 10:51:30|232.52||232.57||232.57||232.52||1
1759229500000|2025-09-30 10:51:40|232.52||232.52||232.52||232.52||0
1759229520000|2025-09-30 10:52:00|232.57|232.39|232.52|232.39|232.57|232.39|232.52|232.39|3
1759229530000|2025-09-30 10:52:10||232.44||232.44||232.44||232.44|0
1759229540000|2025-09-30 10:52:20|232.57||232.52||232.57||232.52||1
1759229550000|2025-09-30 10:52:30||232.39||232.39||232.39||232.39|0
1759229560000|2025-09-30 10:52:40||232.44||232.44||232.44||232.44|1
1759229580000|2025-09-30 10:53:00|232.57||232.57||232.57||232.57||0
1759229590000|2025-09-30 10:53:10|232.52||232.57||232.57||232.52||0
1759229600000|2025-09-30 10:53:20|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1759229620000|2025-09-30 10:53:40|232.47||232.52||232.52||232.47||0
1759229640000|2025-09-30 10:54:00|232.47|232.44|232.57|232.44|232.57|232.44|232.47|232.44|50
1759229660000|2025-09-30 10:54:20|232.52||232.52||232.52||232.52||1
1759229670000|2025-09-30 10:54:30|232.57|232.49|232.52|232.39|232.57|232.49|232.52|232.39|8
1759229680000|2025-09-30 10:54:40||232.44||232.44||232.44||232.44|1
1759229690000|2025-09-30 10:54:50||232.39||232.39||232.39||232.39|0
1759229700000|2025-09-30 10:55:00||232.44||232.44||232.44||232.39|3
1759229710000|2025-09-30 10:55:10|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.49|8
1759229720000|2025-09-30 10:55:20|||||||||2
1759229740000|2025-09-30 10:55:40||232.44||232.44||232.44||232.44|15
1759229780000|2025-09-30 10:56:20|232.52||232.57||232.57||232.52||1
1759229790000|2025-09-30 10:56:30|232.52||232.57||232.57||232.52||0
1759229800000|2025-09-30 10:56:40|232.52||232.57||232.57||232.52||0
1759229810000|2025-09-30 10:56:50|232.52||232.52||232.52||232.52||0
1759229860000|2025-09-30 10:57:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|8
1759229880000|2025-09-30 10:58:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|2
1759229920000|2025-09-30 10:58:40|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|5
1759229930000|2025-09-30 10:58:50|232.37||232.37||232.37||232.37||0
1759229940000|2025-09-30 10:59:00|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|1
1759229960000|2025-09-30 10:59:20||232.29||232.29||232.29||232.29|7
1759229970000|2025-09-30 10:59:30|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|6
1759229980000|2025-09-30 10:59:40|232.37||232.37||232.37||232.37||0
1759230000000|2025-09-30 11:00:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|19
1759230010000|2025-09-30 11:00:10||232.19||232.19||232.19||232.19|0
1759230030000|2025-09-30 11:00:30|232.27||232.27||232.27||232.27||0
1759230050000|2025-09-30 11:00:50|232.37|232.24|232.32|232.24|232.37|232.24|232.32|232.24|21
1759230070000|2025-09-30 11:01:10|232.37||232.32||232.37||232.32||12
1759230080000|2025-09-30 11:01:20||232.19||232.19||232.24||232.19|6
1759230090000|2025-09-30 11:01:30||232.24||232.19||232.24||232.19|200
1759230100000|2025-09-30 11:01:40||232.24||232.24||232.24||232.24|0
1759230110000|2025-09-30 11:01:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|0
1759230130000|2025-09-30 11:02:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1759230150000|2025-09-30 11:02:30|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.29|48
1759230160000|2025-09-30 11:02:40|232.42|232.34|232.42|232.29|232.42|232.34|232.42|232.29|1
1759230170000|2025-09-30 11:02:50||232.34||232.34||232.34||232.34|0
1759230180000|2025-09-30 11:03:00|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|8
1759230190000|2025-09-30 11:03:10|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|1
1759230210000|2025-09-30 11:03:30|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|26
1759230220000|2025-09-30 11:03:40|232.52||232.47||232.52||232.47||0
1759230240000|2025-09-30 11:04:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|3
1759230260000|2025-09-30 11:04:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|7
1759230270000|2025-09-30 11:04:30|232.42||232.42||232.42||232.42||10
1759230280000|2025-09-30 11:04:40|232.37||232.42||232.42||232.37||0
1759230300000|2025-09-30 11:05:00|232.37||232.37||232.37||232.37||0
1759230320000|2025-09-30 11:05:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|2
1759230330000|2025-09-30 11:05:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|3
1759230340000|2025-09-30 11:05:40|232.32||232.32||232.32||232.27||1
1759230350000|2025-09-30 11:05:50|232.27||232.27||232.32||232.27||0
1759230360000|2025-09-30 11:06:00||232.14||232.14||232.14||232.14|0
1759230370000|2025-09-30 11:06:10||232.19||232.19||232.19||232.19|7
1759230380000|2025-09-30 11:06:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|8
1759230390000|2025-09-30 11:06:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|36
1759230410000|2025-09-30 11:06:50|232.32||232.32||232.32||232.32||17
1759230420000|2025-09-30 11:07:00|232.27||232.27||232.27||232.27||0
1759230440000|2025-09-30 11:07:20|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|5
1759230480000|2025-09-30 11:08:00|232.27||232.27||232.27||232.22||1
1759230490000|2025-09-30 11:08:10|232.22||232.27||232.27||232.22||1
1759230500000|2025-09-30 11:08:20||232.19||232.19||232.19||232.19|0
1759230510000|2025-09-30 11:08:30||232.14||232.14||232.14||232.14|5
1759230520000|2025-09-30 11:08:40|232.22||232.22||232.22||232.22||0
1759230530000|2025-09-30 11:08:50|232.27||232.22||232.27||232.22||14
1759230540000|2025-09-30 11:09:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|37
1759230550000|2025-09-30 11:09:10|||||||||1
1759230560000|2025-09-30 11:09:20|||||||||1
1759230570000|2025-09-30 11:09:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|7
1759230600000|2025-09-30 11:10:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|11
1759230620000|2025-09-30 11:10:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|21
1759230630000|2025-09-30 11:10:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|55
1759230650000|2025-09-30 11:10:50||232.14||232.14||232.14||232.14|31
1759230660000|2025-09-30 11:11:00|232.32|232.24|232.27|232.14|232.32|232.24|232.27|232.14|176
1759230670000|2025-09-30 11:11:10|232.22||232.27||232.27||232.22||5
1759230690000|2025-09-30 11:11:30|232.22||232.22||232.22||232.22||0
1759230700000|2025-09-30 11:11:40|232.27||232.22||232.27||232.22||0
1759230730000|2025-09-30 11:12:10|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|4
1759230780000|2025-09-30 11:13:00|||||||||16
1759230790000|2025-09-30 11:13:10|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.09|287
1759230800000|2025-09-30 11:13:20|232.27|232.09|232.27|232.19|232.27|232.19|232.27|232.09|85
1759230810000|2025-09-30 11:13:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|82
1759230820000|2025-09-30 11:13:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|54
1759230830000|2025-09-30 11:13:50|||||||||35
1759230840000|2025-09-30 11:14:00|||||||||4
1759230850000|2025-09-30 11:14:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|101
1759230860000|2025-09-30 11:14:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|94
1759230870000|2025-09-30 11:14:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|81
1759230880000|2025-09-30 11:14:40|||||||||6
1759230890000|2025-09-30 11:14:50|232.27|232.19|232.27|232.19|232.27|232.24|232.27|232.19|54
1759230900000|2025-09-30 11:15:00|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|16
1759230910000|2025-09-30 11:15:10||232.19||232.19||232.19||232.19|26
1759230920000|2025-09-30 11:15:20|232.27||232.27||232.27||232.27||1
1759230940000|2025-09-30 11:15:40|232.32|232.24|232.32|232.19|232.32|232.24|232.27|232.19|4
1759230960000|2025-09-30 11:16:00|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|2
1759230990000|2025-09-30 11:16:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|50
1759231000000|2025-09-30 11:16:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|18
1759231010000|2025-09-30 11:16:50|||||||||3
1759231020000|2025-09-30 11:17:00|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|14
1759231050000|2025-09-30 11:17:30|||||||||1
1759231060000|2025-09-30 11:17:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|2
1759231110000|2025-09-30 11:18:30||232.34||232.34||232.39||232.34|62
1759231120000|2025-09-30 11:18:40|232.42||232.42||232.42||232.42||0
1759231130000|2025-09-30 11:18:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|16
1759231170000|2025-09-30 11:19:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|21
1759231200000|2025-09-30 11:20:00|||||||||4
1759231210000|2025-09-30 11:20:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1759231230000|2025-09-30 11:20:30|232.52|232.44|232.52|232.44|232.57|232.49|232.52|232.44|42
1759231240000|2025-09-30 11:20:40|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|2
1759231250000|2025-09-30 11:20:50|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|2
1759231260000|2025-09-30 11:21:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|32
1759231280000|2025-09-30 11:21:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|71
1759231300000|2025-09-30 11:21:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1759231310000|2025-09-30 11:21:50|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|22
1759231320000|2025-09-30 11:22:00|232.57||232.57||232.57||232.57||0
1759231360000|2025-09-30 11:22:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|34
1759231370000|2025-09-30 11:22:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|16
1759231380000|2025-09-30 11:23:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.39|19
1759231420000|2025-09-30 11:23:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1759231430000|2025-09-30 11:23:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|25
1759231440000|2025-09-30 11:24:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|6
1759231470000|2025-09-30 11:24:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|20
1759231510000|2025-09-30 11:25:10|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|41
1759231520000|2025-09-30 11:25:20||232.49||232.54||232.54||232.49|0
1759231530000|2025-09-30 11:25:30|||||||||12
1759231540000|2025-09-30 11:25:40|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|58
1759231590000|2025-09-30 11:26:30|||||||||7
1759231620000|2025-09-30 11:27:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|79
1759231650000|2025-09-30 11:27:30||232.54||232.59||232.59||232.54|37
1759231680000|2025-09-30 11:28:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|21
1759231690000|2025-09-30 11:28:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|23
1759231700000|2025-09-30 11:28:20|232.72|232.64|232.72|232.59|232.72|232.64|232.67|232.59|16
1759231710000|2025-09-30 11:28:30|232.67||232.67||232.67||232.67||1500
1759231740000|2025-09-30 11:29:00|232.72||232.72||232.72||232.72||7
1759231750000|2025-09-30 11:29:10||232.64||232.59||232.64||232.59|0
1759231770000|2025-09-30 11:29:30|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|1
1759231780000|2025-09-30 11:29:40|232.67||232.67||232.67||232.67||0
1759231800000|2025-09-30 11:30:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|43
1759231810000|2025-09-30 11:30:10|||||||||6
1759231840000|2025-09-30 11:30:40|232.77||232.72||232.77||232.72||85
1759231850000|2025-09-30 11:30:50|232.77||232.72||232.77||232.72||3
1759231860000|2025-09-30 11:31:00|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|18
1759231870000|2025-09-30 11:31:10|232.77||232.77||232.77||232.72||6
1759231880000|2025-09-30 11:31:20|232.72||232.77||232.77||232.72||0
1759231890000|2025-09-30 11:31:30|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.64|1
1759231900000|2025-09-30 11:31:40|||||||||34
1759231910000|2025-09-30 11:31:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|26
1759231930000|2025-09-30 11:32:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|33
1759231940000|2025-09-30 11:32:20|||||||||2
1759231950000|2025-09-30 11:32:30|232.82||232.82||232.82||232.77||35
1759231960000|2025-09-30 11:32:40|232.77||232.77||232.82||232.77||0
1759232030000|2025-09-30 11:33:50||232.64||232.64||232.64||232.64|35
1759232040000|2025-09-30 11:34:00||232.69||232.64||232.69||232.64|6
1759232050000|2025-09-30 11:34:10|232.82|232.69|232.82|232.74|232.82|232.74|232.82|232.69|78
1759232060000|2025-09-30 11:34:20||232.69||232.69||232.69||232.69|7
1759232080000|2025-09-30 11:34:40||232.74||232.74||232.74||232.74|0
1759232090000|2025-09-30 11:34:50|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|39
1759232100000|2025-09-30 11:35:00||232.74||232.79||232.79||232.74|91
1759232110000|2025-09-30 11:35:10|||||||||103
1759232120000|2025-09-30 11:35:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|15
1759232130000|2025-09-30 11:35:30|232.87||232.82||232.87||232.82||0
1759232160000|2025-09-30 11:36:00|232.87||232.87||232.87||232.87||2
1759232180000|2025-09-30 11:36:20|232.92|232.79|232.87|232.79|232.92|232.79|232.87|232.79|5
1759232190000|2025-09-30 11:36:30|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|0
1759232200000|2025-09-30 11:36:40|||||||||9
1759232210000|2025-09-30 11:36:50|||||||||1
1759232230000|2025-09-30 11:37:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|268
1759232240000|2025-09-30 11:37:20||232.84||232.84||232.89||232.84|49
1759232250000|2025-09-30 11:37:30||232.89||232.89||232.89||232.84|8
1759232260000|2025-09-30 11:37:40||232.84||232.84||232.89||232.84|29
1759232270000|2025-09-30 11:37:50|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|0
1759232280000|2025-09-30 11:38:00|232.97||232.92||232.97||232.92||9
1759232330000|2025-09-30 11:38:50|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|65
1759232350000|2025-09-30 11:39:10|||||||||1
1759232370000|2025-09-30 11:39:30|||||||||1
1759232400000|2025-09-30 11:40:00|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|17
1759232410000|2025-09-30 11:40:10|232.87||232.87||232.87||232.87||86
1759232440000|2025-09-30 11:40:40|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|34
1759232480000|2025-09-30 11:41:20|232.97||232.92||232.97||232.92||12
1759232510000|2025-09-30 11:41:50|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|23
1759232520000|2025-09-30 11:42:00|232.87||232.87||232.87||232.87||0
1759232530000|2025-09-30 11:42:10|||||||||1
1759232550000|2025-09-30 11:42:30|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|50
1759232560000|2025-09-30 11:42:40||232.74||232.74||232.79||232.74|0
1759232570000|2025-09-30 11:42:50||232.79||232.74||232.79||232.74|1
1759232580000|2025-09-30 11:43:00||232.79||232.74||232.79||232.74|0
1759232590000|2025-09-30 11:43:10||232.79||232.79||232.79||232.79|0
1759232610000|2025-09-30 11:43:30||232.74||232.79||232.79||232.74|0
1759232620000|2025-09-30 11:43:40||232.74||232.74||232.79||232.74|4
1759232640000|2025-09-30 11:44:00|232.82|232.69|232.82|232.69|232.82|232.69|232.77|232.69|29
1759232650000|2025-09-30 11:44:10|232.77||232.77||232.77||232.77||0
1759232680000|2025-09-30 11:44:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|21
1759232690000|2025-09-30 11:44:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|5
1759232700000|2025-09-30 11:45:00|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|2
1759232710000|2025-09-30 11:45:10|||||||||1
1759232720000|2025-09-30 11:45:20|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|1
1759232730000|2025-09-30 11:45:30|232.67||232.67||232.67||232.62||27
1759232740000|2025-09-30 11:45:40|232.62||232.67||232.67||232.62||0
1759232750000|2025-09-30 11:45:50|232.62||232.62||232.67||232.62||4
1759232760000|2025-09-30 11:46:00|||||||||14
1759232770000|2025-09-30 11:46:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|121
1759232790000|2025-09-30 11:46:30|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|30
1759232800000|2025-09-30 11:46:40||232.54||232.54||232.54||232.54|32
1759232810000|2025-09-30 11:46:50|232.62||232.62||232.62||232.62||0
1759232820000|2025-09-30 11:47:00|232.67||232.67||232.67||232.67||1
1759232830000|2025-09-30 11:47:10||232.59||232.59||232.59||232.59|0
1759232850000|2025-09-30 11:47:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|2
1759232870000|2025-09-30 11:47:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|36
1759232880000|2025-09-30 11:48:00|232.72||232.72||232.72||232.72||7
1759232890000|2025-09-30 11:48:10|232.67||232.72||232.72||232.67||0
1759232900000|2025-09-30 11:48:20||232.64||232.64||232.64||232.59|0
1759232920000|2025-09-30 11:48:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|10
1759232940000|2025-09-30 11:49:00|232.72||232.67||232.72||232.67||0
1759232970000|2025-09-30 11:49:30|232.72||232.72||232.72||232.72||1
1759232980000|2025-09-30 11:49:40|232.67||232.72||232.72||232.67||1
1759233000000|2025-09-30 11:50:00|232.67||232.72||232.72||232.67||6
1759233010000|2025-09-30 11:50:10|232.67||232.67||232.72||232.67||0
1759233030000|2025-09-30 11:50:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|7
1759233060000|2025-09-30 11:51:00|232.67||232.62||232.67||232.62||1
1759233070000|2025-09-30 11:51:10|232.67||232.67||232.67||232.67||0
1759233080000|2025-09-30 11:51:20|232.62||232.67||232.67||232.62||1
1759233090000|2025-09-30 11:51:30|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|1
1759233100000|2025-09-30 11:51:40|232.62||232.62||232.62||232.62||1
1759233130000|2025-09-30 11:52:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1759233150000|2025-09-30 11:52:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|3
1759233160000|2025-09-30 11:52:40|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|39
1759233170000|2025-09-30 11:52:50|||||||||13
1759233180000|2025-09-30 11:53:00|232.72||232.67||232.72||232.67||0
1759233190000|2025-09-30 11:53:10|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|27
1759233200000|2025-09-30 11:53:20|232.72||232.72||232.72||232.67||0
1759233210000|2025-09-30 11:53:30||232.64||232.64||232.64||232.59|0
1759233240000|2025-09-30 11:54:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|2
1759233260000|2025-09-30 11:54:20|232.82|232.74|232.82|232.69|232.82|232.74|232.77|232.69|8
1759233270000|2025-09-30 11:54:30|232.87|232.74|232.87|232.74|232.87|232.74|232.82|232.74|7
1759233280000|2025-09-30 11:54:40|232.82||232.82||232.82||232.82||0
1759233290000|2025-09-30 11:54:50|232.87||232.82||232.87||232.82||6
1759233310000|2025-09-30 11:55:10|||||||||1
1759233320000|2025-09-30 11:55:20|||||||||1
1759233340000|2025-09-30 11:55:40|232.87||232.87||232.87||232.82||0
1759233350000|2025-09-30 11:55:50|232.82||232.82||232.87||232.82||0
1759233360000|2025-09-30 11:56:00||232.69||232.69||232.74||232.69|6
1759233370000|2025-09-30 11:56:10||232.74||232.69||232.74||232.69|15
1759233380000|2025-09-30 11:56:20|232.77||232.82||232.82||232.77||1
1759233390000|2025-09-30 11:56:30|232.77|232.64|232.77|232.64|232.82|232.64|232.77|232.64|4
1759233410000|2025-09-30 11:56:50|232.72||232.77||232.77||232.72||6
1759233420000|2025-09-30 11:57:00|232.72||232.72||232.72||232.72||0
1759233430000|2025-09-30 11:57:10||232.59||232.59||232.59||232.59|5
1759233450000|2025-09-30 11:57:30|232.67||232.67||232.67||232.67||0
1759233460000|2025-09-30 11:57:40|232.72||232.72||232.72||232.72||1
1759233470000|2025-09-30 11:57:50|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.64|2
1759233510000|2025-09-30 11:58:30|232.77||232.72||232.77||232.72||18
1759233570000|2025-09-30 11:59:30|||||||||8
1759233580000|2025-09-30 11:59:40|232.77||232.77||232.77||232.77||2
1759233590000|2025-09-30 11:59:50|232.72||232.77||232.77||232.72||0
1759233600000|2025-09-30 12:00:00|232.72||232.77||232.77||232.72||1
1759233610000|2025-09-30 12:00:10|232.82|232.69|232.77|232.69|232.82|232.74|232.77|232.69|18
1759233620000|2025-09-30 12:00:20|232.82||232.82||232.82||232.82||68
1759233660000|2025-09-30 12:01:00|232.87|232.74|232.82|232.69|232.87|232.74|232.82|232.69|6
1759233670000|2025-09-30 12:01:10|232.77|232.74|232.82|232.69|232.82|232.74|232.77|232.69|1
1759233690000|2025-09-30 12:01:30||232.74||232.69||232.74||232.69|5
1759233720000|2025-09-30 12:02:00||232.74||232.69||232.74||232.69|11
1759233750000|2025-09-30 12:02:30|232.77||232.82||232.82||232.77||1
1759233760000|2025-09-30 12:02:40|232.77||232.82||232.82||232.77||12
1759233770000|2025-09-30 12:02:50|232.77||232.77||232.77||232.77||1
1759233780000|2025-09-30 12:03:00|232.82|232.64|232.82|232.74|232.82|232.74|232.82|232.64|53
1759233820000|2025-09-30 12:03:40|||||||||1
1759233830000|2025-09-30 12:03:50|232.87|232.79|232.87|232.79|232.92|232.84|232.87|232.79|89
1759233850000|2025-09-30 12:04:10|232.82|232.74|232.87|232.74|232.87|232.79|232.82|232.74|41
1759233860000|2025-09-30 12:04:20||232.79||232.74||232.79||232.74|0
1759233870000|2025-09-30 12:04:30||232.79||232.79||232.79||232.79|0
1759233880000|2025-09-30 12:04:40||232.74||232.74||232.74||232.74|2
1759233890000|2025-09-30 12:04:50|232.82||232.82||232.82||232.82||0
1759233900000|2025-09-30 12:05:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|1
1759233910000|2025-09-30 12:05:10|232.92||232.92||232.92||232.87||5
1759233920000|2025-09-30 12:05:20|232.87||232.87||232.87||232.87||0
1759233930000|2025-09-30 12:05:30|232.92||232.92||232.92||232.92||0
1759233940000|2025-09-30 12:05:40|232.87||232.92||232.92||232.87||6
1759233950000|2025-09-30 12:05:50|232.87|232.74|232.87|232.74|232.92|232.74|232.87|232.74|13
1759233970000|2025-09-30 12:06:10|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|1
1759233980000|2025-09-30 12:06:20||232.74||232.74||232.79||232.74|6
1759233990000|2025-09-30 12:06:30||232.79||232.74||232.79||232.74|0
1759234040000|2025-09-30 12:07:20|232.82||232.87||232.87||232.82||10
1759234050000|2025-09-30 12:07:30|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|227
1759234060000|2025-09-30 12:07:40|232.77||232.77||232.77||232.77||0
1759234070000|2025-09-30 12:07:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|6
1759234080000|2025-09-30 12:08:00|232.77||232.77||232.77||232.77||2
1759234090000|2025-09-30 12:08:10|232.72||232.72||232.72||232.72||0
1759234100000|2025-09-30 12:08:20|232.77||232.77||232.77||232.77||0
1759234120000|2025-09-30 12:08:40|232.72||232.77||232.77||232.72||8
1759234140000|2025-09-30 12:09:00|232.72|232.59|232.72|232.64|232.72|232.64|232.67|232.59|64
1759234150000|2025-09-30 12:09:10||232.59||232.59||232.59||232.59|8
1759234160000|2025-09-30 12:09:20|232.67||232.67||232.67||232.67||0
1759234180000|2025-09-30 12:09:40|232.72|232.54|232.67|232.54|232.72|232.54|232.67|232.54|15
1759234190000|2025-09-30 12:09:50|232.62||232.67||232.67||232.62||1
1759234210000|2025-09-30 12:10:10|232.62||232.62||232.62||232.62||3
1759234220000|2025-09-30 12:10:20|||||||||4
1759234230000|2025-09-30 12:10:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|24
1759234250000|2025-09-30 12:10:50|232.62|232.44|232.57|232.44|232.62|232.44|232.57|232.44|15
1759234260000|2025-09-30 12:11:00|232.52||232.52||232.52||232.52||0
1759234270000|2025-09-30 12:11:10|||||||||2
1759234280000|2025-09-30 12:11:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|10
1759234300000|2025-09-30 12:11:40|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|1
1759234310000|2025-09-30 12:11:50|232.52||232.57||232.57||232.52||0
1759234320000|2025-09-30 12:12:00||232.49||232.49||232.49||232.49|0
1759234340000|2025-09-30 12:12:20|232.52|232.44|232.52|232.44|232.57|232.49|232.52|232.44|11
1759234390000|2025-09-30 12:13:10|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|3
1759234400000|2025-09-30 12:13:20|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|58
1759234410000|2025-09-30 12:13:30|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|1
1759234420000|2025-09-30 12:13:40||232.44||232.44||232.44||232.44|2
1759234430000|2025-09-30 12:13:50|232.52||232.52||232.57||232.52||12
1759234440000|2025-09-30 12:14:00|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|10
1759234450000|2025-09-30 12:14:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|0
1759234500000|2025-09-30 12:15:00|232.62|232.54|232.62|232.49|232.62|232.54|232.57|232.49|6
1759234510000|2025-09-30 12:15:10||232.54||232.54||232.54||232.49|0
1759234530000|2025-09-30 12:15:30|232.67||232.62||232.67||232.62||4
1759234540000|2025-09-30 12:15:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|6
1759234560000|2025-09-30 12:16:00|||||||||5
1759234570000|2025-09-30 12:16:10|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|5
1759234580000|2025-09-30 12:16:20||232.54||232.54||232.59||232.54|3
1759234590000|2025-09-30 12:16:30||232.59||232.54||232.59||232.54|0
1759234600000|2025-09-30 12:16:40||232.59||232.54||232.59||232.54|0
1759234620000|2025-09-30 12:17:00|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|0
1759234630000|2025-09-30 12:17:10|||||||||1
1759234640000|2025-09-30 12:17:20|232.72||232.72||232.72||232.67||0
1759234650000|2025-09-30 12:17:30|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|15
1759234670000|2025-09-30 12:17:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|7
1759234680000|2025-09-30 12:18:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|5
1759234710000|2025-09-30 12:18:30|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|5
1759234720000|2025-09-30 12:18:40|232.57||232.57||232.62||232.57||0
1759234730000|2025-09-30 12:18:50|232.62||232.62||232.62||232.57||0
1759234740000|2025-09-30 12:19:00|232.57||232.62||232.62||232.57||14
1759234750000|2025-09-30 12:19:10|232.57||232.57||232.62||232.57||0
1759234780000|2025-09-30 12:19:40||232.44||232.44||232.44||232.44|20
1759234800000|2025-09-30 12:20:00||232.49||232.49||232.49||232.49|0
1759234810000|2025-09-30 12:20:10|||||||||4
1759234840000|2025-09-30 12:20:40|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|9
1759234850000|2025-09-30 12:20:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|22
1759234890000|2025-09-30 12:21:30|232.52||232.47||232.52||232.47||0
1759234900000|2025-09-30 12:21:40|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|13
1759234910000|2025-09-30 12:21:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|4
1759234920000|2025-09-30 12:22:00|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|31
1759234930000|2025-09-30 12:22:10||232.39||232.39||232.39||232.39|0
1759234950000|2025-09-30 12:22:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|50
1759234960000|2025-09-30 12:22:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|2
1759234990000|2025-09-30 12:23:10||232.34||232.39||232.39||232.34|13
1759235000000|2025-09-30 12:23:20||232.34||232.34||232.39||232.34|1
1759235010000|2025-09-30 12:23:30|232.52|232.39|232.52|232.39|232.52|232.39|232.47|232.34|0
1759235030000|2025-09-30 12:23:50|232.47||232.47||232.47||232.47||8
1759235040000|2025-09-30 12:24:00|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|8
1759235060000|2025-09-30 12:24:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|1
1759235070000|2025-09-30 12:24:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|1
1759235100000|2025-09-30 12:25:00|232.47|232.29|232.42|232.34|232.47|232.34|232.42|232.29|7
1759235110000|2025-09-30 12:25:10||232.29||232.29||232.29||232.29|2
1759235120000|2025-09-30 12:25:20|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.34|0
1759235140000|2025-09-30 12:25:40|232.47||232.42||232.47||232.42||13
1759235150000|2025-09-30 12:25:50|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|1
1759235160000|2025-09-30 12:26:00||232.39||232.34||232.39||232.34|12
1759235170000|2025-09-30 12:26:10|232.42||232.42||232.47||232.42||0
1759235190000|2025-09-30 12:26:30|232.47||232.42||232.47||232.42||0
1759235200000|2025-09-30 12:26:40|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|1
1759235210000|2025-09-30 12:26:50|232.37||232.37||232.37||232.37||0
1759235220000|2025-09-30 12:27:00|232.37||232.37||232.37||232.37||0
1759235230000|2025-09-30 12:27:10|||||||||1
1759235240000|2025-09-30 12:27:20|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|9
1759235250000|2025-09-30 12:27:30||232.29||232.29||232.29||232.29|0
1759235280000|2025-09-30 12:28:00||232.24||232.24||232.24||232.24|4
1759235290000|2025-09-30 12:28:10|232.32|232.29|232.22|232.14|232.32|232.29|232.22|232.14|37
1759235300000|2025-09-30 12:28:20|232.27||232.27||232.27||232.27||2
1759235310000|2025-09-30 12:28:30|232.22|232.19|232.27|232.19|232.32|232.19|232.22|232.19|0
1759235330000|2025-09-30 12:28:50|232.32||232.32||232.32||232.27||0
1759235340000|2025-09-30 12:29:00|232.27||232.27||232.27||232.27||1
1759235360000|2025-09-30 12:29:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1759235370000|2025-09-30 12:29:30|||||||||3
1759235390000|2025-09-30 12:29:50|232.37||232.37||232.37||232.37||13
1759235410000|2025-09-30 12:30:10|232.32||232.32||232.32||232.32||2
1759235420000|2025-09-30 12:30:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|5
1759235430000|2025-09-30 12:30:30||232.24||232.24||232.24||232.24|2
1759235440000|2025-09-30 12:30:40|232.32||232.32||232.32||232.32||0
1759235460000|2025-09-30 12:31:00|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|33
1759235470000|2025-09-30 12:31:10||232.19||232.19||232.19||232.14|3
1759235480000|2025-09-30 12:31:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|6
1759235490000|2025-09-30 12:31:30|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|0
1759235500000|2025-09-30 12:31:40|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|0
1759235510000|2025-09-30 12:31:50||232.09||232.14||232.14||232.09|89
1759235520000|2025-09-30 12:32:00|||||||||1
1759235540000|2025-09-30 12:32:20|232.27||232.27||232.27||232.27||10
1759235550000|2025-09-30 12:32:30|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|7
1759235560000|2025-09-30 12:32:40|232.22||232.22||232.22||232.22||0
1759235570000|2025-09-30 12:32:50|232.17|232.09|232.17|232.09|232.22|232.14|232.17|232.09|0
1759235580000|2025-09-30 12:33:00|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|19
1759235590000|2025-09-30 12:33:10|232.12|232.09|232.12|232.04|232.12|232.09|232.12|232.04|11
1759235600000|2025-09-30 12:33:20|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|32
1759235610000|2025-09-30 12:33:30|232.07|232.04|232.07|231.99|232.07|232.04|232.07|231.99|0
1759235620000|2025-09-30 12:33:40|232.12||232.12||232.12||232.07||0
1759235630000|2025-09-30 12:33:50|232.07||232.07||232.12||232.07||0
1759235640000|2025-09-30 12:34:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|2
1759235650000|2025-09-30 12:34:10|232.17||232.12||232.17||232.12||0
1759235660000|2025-09-30 12:34:20|232.17||232.12||232.17||232.12||0
1759235690000|2025-09-30 12:34:50|232.17||232.17||232.17||232.17||11
1759235700000|2025-09-30 12:35:00|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|1
1759235710000|2025-09-30 12:35:10||232.09||232.04||232.09||232.04|3
1759235720000|2025-09-30 12:35:20||232.09||232.09||232.09||232.09|0
1759235730000|2025-09-30 12:35:30|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|5
1759235740000|2025-09-30 12:35:40|232.22||232.22||232.22||232.22||149
1759235750000|2025-09-30 12:35:50|232.17||232.17||232.17||232.17||0
1759235760000|2025-09-30 12:36:00|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|21
1759235770000|2025-09-30 12:36:10|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|1
1759235780000|2025-09-30 12:36:20|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|0
1759235790000|2025-09-30 12:36:30|232.22||232.22||232.22||232.22||0
1759235800000|2025-09-30 12:36:40|232.27||232.27||232.27||232.22||1
1759235810000|2025-09-30 12:36:50||232.19||232.19||232.19||232.19|0
1759235820000|2025-09-30 12:37:00|232.32||232.32||232.32||232.32||0
1759235830000|2025-09-30 12:37:10|232.27||232.27||232.27||232.27||0
1759235840000|2025-09-30 12:37:20|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|1
1759235860000|2025-09-30 12:37:40||232.14||232.14||232.14||232.14|13
1759235880000|2025-09-30 12:38:00|232.22||232.27||232.27||232.22||8
1759235890000|2025-09-30 12:38:10|232.22||232.27||232.27||232.22||0
1759235900000|2025-09-30 12:38:20|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|6
1759235920000|2025-09-30 12:38:40|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|4
1759235930000|2025-09-30 12:38:50||232.09||232.09||232.09||232.09|5
1759235940000|2025-09-30 12:39:00|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|3
1759235950000|2025-09-30 12:39:10|232.22||232.22||232.22||232.17||1
1759235970000|2025-09-30 12:39:30|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|3
1759235990000|2025-09-30 12:39:50|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|0
1759236000000|2025-09-30 12:40:00|232.22||232.22||232.22||232.17||0
1759236020000|2025-09-30 12:40:20|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|7
1759236030000|2025-09-30 12:40:30||232.04||232.04||232.04||232.04|3
1759236060000|2025-09-30 12:41:00|232.12|231.99|232.12|232.04|232.17|232.04|232.12|231.99|19
1759236090000|2025-09-30 12:41:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|27
1759236100000|2025-09-30 12:41:40|||||||||4
1759236110000|2025-09-30 12:41:50||232.04||232.04||232.04||232.04|6
1759236120000|2025-09-30 12:42:00|232.12||232.17||232.17||232.12||0
1759236130000|2025-09-30 12:42:10|232.12||232.12||232.17||232.12||0
1759236140000|2025-09-30 12:42:20|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|1
1759236150000|2025-09-30 12:42:30|232.17||232.17||232.17||232.12||0
1759236160000|2025-09-30 12:42:40|232.12||232.17||232.17||232.12||2
1759236170000|2025-09-30 12:42:50|232.12||232.12||232.12||232.12||0
1759236180000|2025-09-30 12:43:00|232.17||232.12||232.17||232.12||1
1759236190000|2025-09-30 12:43:10||231.99||231.99||231.99||231.99|10
1759236230000|2025-09-30 12:43:50||232.04||232.04||232.04||231.99|0
1759236260000|2025-09-30 12:44:20|232.17||232.17||232.17||232.17||1
1759236280000|2025-09-30 12:44:40|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|5
1759236300000|2025-09-30 12:45:00|232.12||232.12||232.12||232.07||1
1759236320000|2025-09-30 12:45:20|232.07||232.07||232.12||232.07||1
1759236330000|2025-09-30 12:45:30|232.12||232.12||232.12||232.12||0
1759236340000|2025-09-30 12:45:40|232.17|232.04|232.17|232.04|232.17|232.09|232.12|232.04|4
1759236350000|2025-09-30 12:45:50|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|8
1759236360000|2025-09-30 12:46:00||232.09||232.04||232.09||232.04|2
1759236380000|2025-09-30 12:46:20|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|13
1759236390000|2025-09-30 12:46:30|232.17||232.22||232.22||232.17||4
1759236410000|2025-09-30 12:46:50|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|1
1759236420000|2025-09-30 12:47:00||232.19||232.14||232.19||232.14|10
1759236450000|2025-09-30 12:47:30|232.22||232.22||232.22||232.22||0
1759236480000|2025-09-30 12:48:00|232.27||232.27||232.27||232.27||4
1759236490000|2025-09-30 12:48:10|232.22||232.22||232.22||232.22||0
1759236500000|2025-09-30 12:48:20||232.09||232.09||232.09||232.09|15
1759236510000|2025-09-30 12:48:30||232.14||232.09||232.14||232.09|10
1759236540000|2025-09-30 12:49:00|232.17|232.04|232.17|232.04|232.22|232.04|232.17|232.04|1147
1759236550000|2025-09-30 12:49:10||232.09||232.04||232.09||232.04|0
1759236560000|2025-09-30 12:49:20|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|13
1759236580000|2025-09-30 12:49:40|232.12||232.07||232.12||232.07||9
1759236610000|2025-09-30 12:50:10|||||||||7
1759236630000|2025-09-30 12:50:30|232.12||232.07||232.12||232.07||24
1759236650000|2025-09-30 12:50:50|||||||||3
1759236660000|2025-09-30 12:51:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|60
1759236680000|2025-09-30 12:51:20|||||||||17
1759236720000|2025-09-30 12:52:00||231.89||231.89||231.89||231.89|0
1759236730000|2025-09-30 12:52:10||231.94||231.94||231.94||231.89|6
1759236750000|2025-09-30 12:52:30|231.97|231.89|232.07|231.99|232.12|231.99|231.97|231.89|253
1759236770000|2025-09-30 12:52:50|232.02|231.89|231.97|231.89|232.02|231.94|231.97|231.89|326
1759236780000|2025-09-30 12:53:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|50
1759236790000|2025-09-30 12:53:10|||||||||36
1759236800000|2025-09-30 12:53:20|||||||||1
1759236810000|2025-09-30 12:53:30|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|51
1759236820000|2025-09-30 12:53:40||231.79||231.84||231.84||231.79|1
1759236840000|2025-09-30 12:54:00|232.02|231.89|232.02|231.94|232.02|231.94|232.02|231.89|23
1759236850000|2025-09-30 12:54:10|||||||||1
1759236890000|2025-09-30 12:54:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|2
1759236900000|2025-09-30 12:55:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|0
1759236910000|2025-09-30 12:55:10|231.97||231.92||231.97||231.92||15
1759236930000|2025-09-30 12:55:30|||||||||2
1759236950000|2025-09-30 12:55:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|10
1759236960000|2025-09-30 12:56:00||231.84||231.89||231.89||231.84|0
1759236970000|2025-09-30 12:56:10|231.92|231.84|231.92|231.84|231.92|231.89|231.92|231.84|5
1759236990000|2025-09-30 12:56:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|4
1759237000000|2025-09-30 12:56:40||231.74||231.79||231.79||231.74|2
1759237010000|2025-09-30 12:56:50|||||||||1
1759237020000|2025-09-30 12:57:00|||||||||1
1759237040000|2025-09-30 12:57:20|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.69|48
1759237050000|2025-09-30 12:57:30||231.69||231.74||231.74||231.69|0
1759237070000|2025-09-30 12:57:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|20
1759237080000|2025-09-30 12:58:00|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|10
1759237120000|2025-09-30 12:58:40||231.69||231.74||231.74||231.69|44
1759237140000|2025-09-30 12:59:00||231.69||231.69||231.69||231.69|1
1759237150000|2025-09-30 12:59:10||231.74||231.74||231.74||231.69|0
1759237160000|2025-09-30 12:59:20||231.69||231.74||231.74||231.69|3
1759237200000|2025-09-30 13:00:00|||||||||18
1759237210000|2025-09-30 13:00:10|231.87||231.82||231.87||231.82||6
1759237220000|2025-09-30 13:00:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|7
1759237230000|2025-09-30 13:00:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|35
1759237250000|2025-09-30 13:00:50|231.87||231.82||231.87||231.82||9
1759237290000|2025-09-30 13:01:30|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|12
1759237300000|2025-09-30 13:01:40||231.79||231.79||231.79||231.79|3
1759237320000|2025-09-30 13:02:00|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|17
1759237330000|2025-09-30 13:02:10|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|5
1759237340000|2025-09-30 13:02:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|1
1759237350000|2025-09-30 13:02:30|||||||||1
1759237360000|2025-09-30 13:02:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|5
1759237370000|2025-09-30 13:02:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|19
1759237380000|2025-09-30 13:03:00|231.97||231.92||231.97||231.92||0
1759237400000|2025-09-30 13:03:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|14
1759237420000|2025-09-30 13:03:40|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|13
1759237430000|2025-09-30 13:03:50||231.74||231.79||231.79||231.74|10
1759237440000|2025-09-30 13:04:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|3
1759237450000|2025-09-30 13:04:10|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|15
1759237460000|2025-09-30 13:04:20|231.82||231.87||231.87||231.82||1
1759237470000|2025-09-30 13:04:30||231.79||231.79||231.79||231.79|0
1759237480000|2025-09-30 13:04:40|||||||||1
1759237490000|2025-09-30 13:04:50|||||||||1
1759237500000|2025-09-30 13:05:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|2
1759237510000|2025-09-30 13:05:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1759237520000|2025-09-30 13:05:20|231.92||231.87||231.92||231.87||0
1759237540000|2025-09-30 13:05:40|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|3
1759237550000|2025-09-30 13:05:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|3
1759237560000|2025-09-30 13:06:00||231.59||231.64||231.64||231.59|0
1759237570000|2025-09-30 13:06:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|3
1759237580000|2025-09-30 13:06:20||231.64||231.64||231.64||231.64|4
1759237590000|2025-09-30 13:06:30||231.69||231.69||231.69||231.69|4
1759237600000|2025-09-30 13:06:40|231.82||231.82||231.82||231.82||21
1759237610000|2025-09-30 13:06:50||231.74||231.74||231.74||231.74|0
1759237620000|2025-09-30 13:07:00|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|1
1759237630000|2025-09-30 13:07:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|0
1759237640000|2025-09-30 13:07:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|13
1759237650000|2025-09-30 13:07:30|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|7
1759237670000|2025-09-30 13:07:50|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|1
1759237680000|2025-09-30 13:08:00||231.79||231.79||231.79||231.74|0
1759237690000|2025-09-30 13:08:10|231.92||231.87||231.92||231.87||2
1759237700000|2025-09-30 13:08:20||231.74||231.79||231.79||231.74|2
1759237710000|2025-09-30 13:08:30|||||||||1
1759237730000|2025-09-30 13:08:50|231.92||231.92||231.92||231.92||1
1759237740000|2025-09-30 13:09:00||231.84||231.84||231.84||231.79|4
1759237750000|2025-09-30 13:09:10|231.97||231.97||231.97||231.92||1
1759237760000|2025-09-30 13:09:20|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.84|25
1759237770000|2025-09-30 13:09:30|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|21
1759237810000|2025-09-30 13:10:10|231.97||231.97||231.97||231.97||2
1759237820000|2025-09-30 13:10:20|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|7
1759237830000|2025-09-30 13:10:30||231.89||231.89||231.89||231.84|6
1759237840000|2025-09-30 13:10:40|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|26
1759237850000|2025-09-30 13:10:50|||||||||26
1759237860000|2025-09-30 13:11:00|||||||||18
1759237880000|2025-09-30 13:11:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|29
1759237900000|2025-09-30 13:11:40|232.07||232.02||232.07||232.02||16
1759237910000|2025-09-30 13:11:50|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|21
1759237920000|2025-09-30 13:12:00|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|18
1759237930000|2025-09-30 13:12:10|231.92||231.92||231.92||231.92||0
1759237950000|2025-09-30 13:12:30|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|73
1759237970000|2025-09-30 13:12:50|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|239
1759237980000|2025-09-30 13:13:00|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|11
1759238000000|2025-09-30 13:13:20||231.79||231.79||231.79||231.79|3
1759238010000|2025-09-30 13:13:30|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|14
1759238020000|2025-09-30 13:13:40|231.87||231.87||231.87||231.87||0
1759238030000|2025-09-30 13:13:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|370
1759238040000|2025-09-30 13:14:00||231.84||231.89||231.89||231.84|3
1759238050000|2025-09-30 13:14:10||231.84||231.89||231.89||231.84|14
1759238060000|2025-09-30 13:14:20|232.02||232.02||232.02||232.02||2
1759238070000|2025-09-30 13:14:30|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|220
1759238080000|2025-09-30 13:14:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|55
1759238100000|2025-09-30 13:15:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|6
1759238110000|2025-09-30 13:15:10|232.07||232.07||232.07||232.07||16
1759238120000|2025-09-30 13:15:20|232.02|231.99|232.02|231.94|232.02|231.99|232.02|231.94|7
1759238140000|2025-09-30 13:15:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|7
1759238150000|2025-09-30 13:15:50|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|11
1759238180000|2025-09-30 13:16:20||231.89||231.94||231.94||231.89|9
1759238190000|2025-09-30 13:16:30|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|35
1759238200000|2025-09-30 13:16:40|231.92||231.92||231.92||231.92||1
1759238210000|2025-09-30 13:16:50|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|268
1759238220000|2025-09-30 13:17:00|||||||||1
1759238240000|2025-09-30 13:17:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|6
1759238270000|2025-09-30 13:17:50|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|86
1759238280000|2025-09-30 13:18:00||231.99||231.99||231.99||231.99|6
1759238320000|2025-09-30 13:18:40|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|56
1759238330000|2025-09-30 13:18:50||231.89||231.89||231.94||231.89|2
1759238340000|2025-09-30 13:19:00||231.94||231.94||231.94||231.89|5
1759238350000|2025-09-30 13:19:10||231.89||231.94||231.94||231.89|0
1759238360000|2025-09-30 13:19:20||231.89||231.89||231.89||231.89|1
1759238370000|2025-09-30 13:19:30||231.94||231.94||231.94||231.94|0
1759238390000|2025-09-30 13:19:50|231.97|231.89|231.97|231.89|231.97|231.94|231.97|231.89|3
1759238400000|2025-09-30 13:20:00|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|7
1759238410000|2025-09-30 13:20:10||231.94||231.94||231.94||231.94|0
1759238430000|2025-09-30 13:20:30|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|21
1759238440000|2025-09-30 13:20:40|232.02||232.07||232.07||232.02||0
1759238450000|2025-09-30 13:20:50|232.02||232.02||232.02||232.02||0
1759238460000|2025-09-30 13:21:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|4
1759238470000|2025-09-30 13:21:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|3
1759238480000|2025-09-30 13:21:20|232.07||232.07||232.07||232.07||10
1759238490000|2025-09-30 13:21:30|232.02|231.89|232.02|231.89|232.02|231.89|231.97|231.89|19
1759238500000|2025-09-30 13:21:40|231.97||232.02||232.02||231.97||0
1759238510000|2025-09-30 13:21:50|231.97||232.02||232.02||231.97||0
1759238520000|2025-09-30 13:22:00|231.97||232.02||232.02||231.97||1
1759238530000|2025-09-30 13:22:10||231.94||231.89||231.94||231.89|4
1759238550000|2025-09-30 13:22:30|231.97||231.97||232.02||231.97||0
1759238560000|2025-09-30 13:22:40|232.02||232.02||232.02||232.02||0
1759238570000|2025-09-30 13:22:50|231.97|231.94|232.07|231.94|232.07|231.94|231.97|231.94|0
1759238580000|2025-09-30 13:23:00|232.02||232.02||232.02||232.02||0
1759238600000|2025-09-30 13:23:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|57
1759238630000|2025-09-30 13:23:50|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|54
1759238640000|2025-09-30 13:24:00|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.84|80
1759238650000|2025-09-30 13:24:10|231.97||232.02||232.02||231.97||0
1759238670000|2025-09-30 13:24:30|231.97|231.94|232.07|231.99|232.07|231.99|231.97|231.94|70
1759238700000|2025-09-30 13:25:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|48
1759238710000|2025-09-30 13:25:10|232.17||232.17||232.17||232.17||44
1759238720000|2025-09-30 13:25:20|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|12
1759238740000|2025-09-30 13:25:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|65
1759238760000|2025-09-30 13:26:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|34
1759238770000|2025-09-30 13:26:10||232.04||232.04||232.04||232.04|44
1759238780000|2025-09-30 13:26:20||232.09||232.09||232.09||232.09|0
1759238790000|2025-09-30 13:26:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|11
1759238800000|2025-09-30 13:26:40|||||||||9
1759238810000|2025-09-30 13:26:50||232.09||232.09||232.09||232.09|24
1759238820000|2025-09-30 13:27:00||232.14||232.14||232.14||232.14|0
1759238830000|2025-09-30 13:27:10|||||||||85
1759238840000|2025-09-30 13:27:20|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|7
1759238850000|2025-09-30 13:27:30|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|25
1759238860000|2025-09-30 13:27:40|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|32
1759238870000|2025-09-30 13:27:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|27
1759238880000|2025-09-30 13:28:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|14
1759238890000|2025-09-30 13:28:10|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|8
1759238900000|2025-09-30 13:28:20|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|64
1759238910000|2025-09-30 13:28:30|232.12||232.12||232.12||232.12||0
1759238920000|2025-09-30 13:28:40|||||||||1
1759238940000|2025-09-30 13:29:00|232.17||232.17||232.17||232.12||5
1759238950000|2025-09-30 13:29:10|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|0
1759238970000|2025-09-30 13:29:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|23
1759238990000|2025-09-30 13:29:50|232.17||232.17||232.17||232.12||2
1759239000000|2025-09-30 13:30:00|232.22|232.09|232.27|232.19|232.37|232.24|232.22|232.09|78
1759239010000|2025-09-30 13:30:10|232.32|232.24|232.27|232.19|232.37|232.29|232.27|232.19|37
1759239020000|2025-09-30 13:30:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|13
1759239030000|2025-09-30 13:30:30|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|128
1759239040000|2025-09-30 13:30:40|||||||||12
1759239050000|2025-09-30 13:30:50|232.37|232.19|232.27|232.19|232.37|232.19|232.27|232.19|37
1759239060000|2025-09-30 13:31:00|232.32|232.24|232.32|232.19|232.37|232.29|232.32|232.19|118
1759239070000|2025-09-30 13:31:10|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|1
1759239080000|2025-09-30 13:31:20|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|44
1759239090000|2025-09-30 13:31:30|232.27|232.24|232.27|232.19|232.32|232.24|232.27|232.19|1
1759239100000|2025-09-30 13:31:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|1
1759239110000|2025-09-30 13:31:50||232.19||232.24||232.24||232.19|22
1759239120000|2025-09-30 13:32:00|232.37|232.29|232.42|232.34|232.42|232.34|232.32|232.24|3275
1759239130000|2025-09-30 13:32:10|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|70
1759239140000|2025-09-30 13:32:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|17
1759239150000|2025-09-30 13:32:30|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|83
1759239160000|2025-09-30 13:32:40|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|30
1759239170000|2025-09-30 13:32:50|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|1
1759239180000|2025-09-30 13:33:00|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|31
1759239190000|2025-09-30 13:33:10|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|27
1759239200000|2025-09-30 13:33:20||232.39||232.39||232.39||232.34|9
1759239210000|2025-09-30 13:33:30|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|259
1759239220000|2025-09-30 13:33:40|||||||||12
1759239230000|2025-09-30 13:33:50|||||||||27
1759239240000|2025-09-30 13:34:00|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|55
1759239250000|2025-09-30 13:34:10|||||||||1
1759239260000|2025-09-30 13:34:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|5
1759239270000|2025-09-30 13:34:30|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.44|43
1759239300000|2025-09-30 13:35:00|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|45
1759239310000|2025-09-30 13:35:10|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.44|135
1759239320000|2025-09-30 13:35:20|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|2
1759239330000|2025-09-30 13:35:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|13
1759239340000|2025-09-30 13:35:40|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|49
1759239350000|2025-09-30 13:35:50||232.39||232.39||232.39||232.34|17
1759239360000|2025-09-30 13:36:00|||||||||15
1759239370000|2025-09-30 13:36:10|232.52||232.47||232.52||232.47||0
1759239380000|2025-09-30 13:36:20||232.34||232.34||232.39||232.34|27
1759239390000|2025-09-30 13:36:30|232.52|232.39|232.47|232.39|232.52|232.44|232.47|232.39|40
1759239400000|2025-09-30 13:36:40|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|1
1759239410000|2025-09-30 13:36:50|232.52|232.44|232.42|232.34|232.52|232.44|232.42|232.34|34
1759239420000|2025-09-30 13:37:00|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|3
1759239430000|2025-09-30 13:37:10|232.42|232.29|232.42|232.29|232.42|232.34|232.37|232.29|16
1759239440000|2025-09-30 13:37:20|232.37||232.42||232.42||232.37||6
1759239450000|2025-09-30 13:37:30|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|3
1759239460000|2025-09-30 13:37:40|232.47||232.42||232.47||232.42||20
1759239470000|2025-09-30 13:37:50|232.47||232.47||232.47||232.42||6
1759239480000|2025-09-30 13:38:00|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|27
1759239500000|2025-09-30 13:38:20|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|31
1759239510000|2025-09-30 13:38:30||232.44||232.44||232.44||232.39|2
1759239520000|2025-09-30 13:38:40|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|11
1759239540000|2025-09-30 13:39:00|232.57|232.39|232.52|232.44|232.57|232.44|232.52|232.39|36
1759239560000|2025-09-30 13:39:20|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|46
1759239570000|2025-09-30 13:39:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|75
1759239580000|2025-09-30 13:39:40|||||||||15
1759239590000|2025-09-30 13:39:50|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|16
1759239610000|2025-09-30 13:40:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|4
1759239620000|2025-09-30 13:40:20|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.54|521
1759239640000|2025-09-30 13:40:40|232.72||232.72||232.72||232.72||33
1759239650000|2025-09-30 13:40:50|232.67||232.72||232.72||232.67||30
1759239660000|2025-09-30 13:41:00||232.64||232.59||232.64||232.59|26
1759239680000|2025-09-30 13:41:20||232.64||232.64||232.64||232.59|14
1759239690000|2025-09-30 13:41:30|232.77|232.59|232.77|232.69|232.77|232.69|232.77|232.59|17
1759239700000|2025-09-30 13:41:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|3
1759239720000|2025-09-30 13:42:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|0
1759239730000|2025-09-30 13:42:10|232.92||232.92||232.92||232.92||13
1759239740000|2025-09-30 13:42:20|232.87||232.87||232.87||232.87||1
1759239760000|2025-09-30 13:42:40|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.69|117
1759239770000|2025-09-30 13:42:50|232.82||232.82||232.82||232.82||0
1759239780000|2025-09-30 13:43:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|142
1759239800000|2025-09-30 13:43:20|232.92||232.87||232.92||232.87||80
1759239810000|2025-09-30 13:43:30||232.74||232.74||232.79||232.74|9
1759239820000|2025-09-30 13:43:40|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|24
1759239830000|2025-09-30 13:43:50||232.74||232.74||232.79||232.74|74
1759239840000|2025-09-30 13:44:00|232.82|232.79|232.82|232.69|232.87|232.79|232.82|232.69|62
1759239850000|2025-09-30 13:44:10|232.77|232.74|232.77|232.69|232.77|232.74|232.77|232.69|13
1759239880000|2025-09-30 13:44:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|4
1759239900000|2025-09-30 13:45:00|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|92
1759239910000|2025-09-30 13:45:10||232.64||232.64||232.64||232.59|2
1759239920000|2025-09-30 13:45:20|232.77||232.72||232.77||232.72||36
1759239940000|2025-09-30 13:45:40|||||||||21
1759239950000|2025-09-30 13:45:50||232.59||232.64||232.64||232.59|27
1759239960000|2025-09-30 13:46:00|232.77||232.72||232.77||232.72||56
1759239970000|2025-09-30 13:46:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|27
1759239980000|2025-09-30 13:46:20|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|94
1759240000000|2025-09-30 13:46:40|232.82||232.77||232.82||232.77||28
1759240020000|2025-09-30 13:47:00|232.82||232.77||232.82||232.77||1
1759240030000|2025-09-30 13:47:10|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|100
1759240040000|2025-09-30 13:47:20|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|36
1759240050000|2025-09-30 13:47:30|232.82|232.64|232.82|232.74|232.82|232.74|232.82|232.64|10
1759240060000|2025-09-30 13:47:40||232.69||232.69||232.74||232.69|1
1759240070000|2025-09-30 13:47:50|232.77||232.77||232.82||232.77||0
1759240080000|2025-09-30 13:48:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|0
1759240090000|2025-09-30 13:48:10|232.87||232.87||232.87||232.87||17
1759240100000|2025-09-30 13:48:20|232.82||232.82||232.87||232.82||0
1759240110000|2025-09-30 13:48:30|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|31
1759240120000|2025-09-30 13:48:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|31
1759240130000|2025-09-30 13:48:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|15
1759240140000|2025-09-30 13:49:00|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|44
1759240160000|2025-09-30 13:49:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|42
1759240170000|2025-09-30 13:49:30|||||||||93
1759240180000|2025-09-30 13:49:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|5
1759240200000|2025-09-30 13:50:00|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|26
1759240210000|2025-09-30 13:50:10|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|30
1759240220000|2025-09-30 13:50:20|232.67||232.67||232.67||232.62||11
1759240230000|2025-09-30 13:50:30|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|1
1759240240000|2025-09-30 13:50:40|232.72|232.59|232.67|232.59|232.72|232.64|232.67|232.54|52
1759240250000|2025-09-30 13:50:50|||||||||24
1759240260000|2025-09-30 13:51:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|130
1759240270000|2025-09-30 13:51:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|31
1759240280000|2025-09-30 13:51:20|232.62||232.57||232.62||232.57||3
1759240290000|2025-09-30 13:51:30|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|55
1759240300000|2025-09-30 13:51:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|100
1759240310000|2025-09-30 13:51:50||232.49||232.54||232.54||232.49|18
1759240320000|2025-09-30 13:52:00|232.67||232.62||232.67||232.62||49
1759240350000|2025-09-30 13:52:30||232.49||232.54||232.54||232.49|42
1759240360000|2025-09-30 13:52:40|232.67||232.62||232.67||232.62||29
1759240370000|2025-09-30 13:52:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|25
1759240380000|2025-09-30 13:53:00|||||||||117
1759240400000|2025-09-30 13:53:20||232.54||232.54||232.59||232.54|35
1759240410000|2025-09-30 13:53:30||232.59||232.59||232.59||232.59|1
1759240420000|2025-09-30 13:53:40|||||||||3
1759240440000|2025-09-30 13:54:00|||||||||50
1759240450000|2025-09-30 13:54:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|72
1759240460000|2025-09-30 13:54:20|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|30
1759240470000|2025-09-30 13:54:30||232.54||232.54||232.54||232.54|0
1759240490000|2025-09-30 13:54:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|26
1759240500000|2025-09-30 13:55:00|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|28
1759240510000|2025-09-30 13:55:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|30
1759240520000|2025-09-30 13:55:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|24
1759240530000|2025-09-30 13:55:30|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|1
1759240540000|2025-09-30 13:55:40||232.44||232.49||232.49||232.44|60
1759240550000|2025-09-30 13:55:50||232.44||232.49||232.49||232.44|70
1759240580000|2025-09-30 13:56:20|||||||||74
1759240590000|2025-09-30 13:56:30|232.62|232.54|232.72|232.64|232.72|232.64|232.62|232.54|75
1759240600000|2025-09-30 13:56:40||232.59||232.59||232.59||232.59|73
1759240610000|2025-09-30 13:56:50|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|43
1759240620000|2025-09-30 13:57:00|232.67||232.67||232.72||232.67||7
1759240630000|2025-09-30 13:57:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|13
1759240640000|2025-09-30 13:57:20|||||||||10
1759240650000|2025-09-30 13:57:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|21
1759240670000|2025-09-30 13:57:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|83
1759240690000|2025-09-30 13:58:10||232.59||232.64||232.64||232.59|34
1759240700000|2025-09-30 13:58:20||232.59||232.59||232.59||232.59|4
1759240710000|2025-09-30 13:58:30||232.64||232.64||232.64||232.64|0
1759240720000|2025-09-30 13:58:40|||||||||2
1759240730000|2025-09-30 13:58:50|||||||||2
1759240740000|2025-09-30 13:59:00|||||||||4
1759240750000|2025-09-30 13:59:10||232.59||232.59||232.59||232.59|76
1759240760000|2025-09-30 13:59:20|232.67||232.72||232.72||232.67||0
1759240770000|2025-09-30 13:59:30|232.67||232.67||232.67||232.67||3
1759240790000|2025-09-30 13:59:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|23
1759240800000|2025-09-30 14:00:00|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.64|142
1759240810000|2025-09-30 14:00:10|232.77|232.64|232.77|232.64|232.77|232.69|232.77|232.64|23
1759240820000|2025-09-30 14:00:20||232.69||232.64||232.69||232.64|0
1759240830000|2025-09-30 14:00:30|232.72|232.59|232.72|232.59|232.77|232.59|232.67|232.59|63
1759240840000|2025-09-30 14:00:40|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|6
1759240850000|2025-09-30 14:00:50|232.67||232.67||232.67||232.67||0
1759240860000|2025-09-30 14:01:00|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|68
1759240870000|2025-09-30 14:01:10||232.64||232.59||232.64||232.59|25
1759240880000|2025-09-30 14:01:20|232.67||232.72||232.72||232.67||14
1759240890000|2025-09-30 14:01:30|232.77|232.64|232.72|232.64|232.77|232.64|232.72|232.59|2
1759240900000|2025-09-30 14:01:40|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|0
1759240910000|2025-09-30 14:01:50|||||||||1
1759240920000|2025-09-30 14:02:00|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|75
1759240930000|2025-09-30 14:02:10||232.64||232.69||232.69||232.64|13
1759240940000|2025-09-30 14:02:20|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|28
1759240950000|2025-09-30 14:02:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|8
1759240960000|2025-09-30 14:02:40|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|6
1759240970000|2025-09-30 14:02:50|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.69|46
1759240980000|2025-09-30 14:03:00|232.92|232.74|232.82|232.74|232.92|232.74|232.82|232.69|193
1759240990000|2025-09-30 14:03:10|232.87||232.82||232.87||232.82||31
1759241000000|2025-09-30 14:03:20|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|43
1759241020000|2025-09-30 14:03:40|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|36
1759241030000|2025-09-30 14:03:50|232.87|232.79|232.87|232.74|232.87|232.79|232.82|232.74|26
1759241040000|2025-09-30 14:04:00||232.79||232.74||232.79||232.74|3
1759241050000|2025-09-30 14:04:10|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|38
1759241070000|2025-09-30 14:04:30|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|22
1759241080000|2025-09-30 14:04:40|232.72|232.69|232.72|232.64|232.72|232.69|232.72|232.64|1
1759241090000|2025-09-30 14:04:50|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|43
1759241100000|2025-09-30 14:05:00|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|14
1759241110000|2025-09-30 14:05:10|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.39|29
1759241120000|2025-09-30 14:05:20||232.39||232.44||232.44||232.39|3
1759241130000|2025-09-30 14:05:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|2
1759241140000|2025-09-30 14:05:40|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|47
1759241150000|2025-09-30 14:05:50|232.32|232.24|232.37|232.29|232.42|232.29|232.32|232.24|103
1759241160000|2025-09-30 14:06:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|15
1759241170000|2025-09-30 14:06:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|52
1759241180000|2025-09-30 14:06:20|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.14|395
1759241190000|2025-09-30 14:06:30|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|32
1759241200000|2025-09-30 14:06:40||232.19||232.19||232.19||232.14|24
1759241210000|2025-09-30 14:06:50|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|14
1759241220000|2025-09-30 14:07:00|232.32|232.19|232.32|232.24|232.32|232.24|232.32|232.19|1
1759241240000|2025-09-30 14:07:20|232.37|232.29|232.42|232.29|232.42|232.34|232.37|232.24|42
1759241250000|2025-09-30 14:07:30|232.37|232.34|232.37|232.29|232.42|232.34|232.37|232.29|25
1759241260000|2025-09-30 14:07:40|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|60
1759241280000|2025-09-30 14:08:00|232.32|232.24|232.32|232.19|232.32|232.24|232.27|232.19|131
1759241290000|2025-09-30 14:08:10|232.27||232.27||232.27||232.27||12
1759241300000|2025-09-30 14:08:20|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|49
1759241310000|2025-09-30 14:08:30|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|15
1759241320000|2025-09-30 14:08:40|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|36
1759241330000|2025-09-30 14:08:50|232.22|232.04|232.22|232.14|232.22|232.14|232.22|232.04|23
1759241340000|2025-09-30 14:09:00||232.09||232.09||232.14||232.09|0
1759241350000|2025-09-30 14:09:10|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|32
1759241370000|2025-09-30 14:09:30|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.09|16
1759241380000|2025-09-30 14:09:40|232.22|232.14|232.22|232.09|232.22|232.19|232.22|232.09|33
1759241390000|2025-09-30 14:09:50|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|5
1759241400000|2025-09-30 14:10:00|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|161
1759241410000|2025-09-30 14:10:10|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|34
1759241420000|2025-09-30 14:10:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|12
1759241430000|2025-09-30 14:10:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|9
1759241460000|2025-09-30 14:11:00|232.17|232.09|232.12|232.04|232.22|232.14|232.12|232.04|75
1759241470000|2025-09-30 14:11:10|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|13
1759241480000|2025-09-30 14:11:20|||||||||15
1759241510000|2025-09-30 14:11:50|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|34
1759241520000|2025-09-30 14:12:00||232.04||232.04||232.04||231.99|4
1759241530000|2025-09-30 14:12:10||231.99||232.04||232.04||231.99|15
1759241540000|2025-09-30 14:12:20|232.17||232.12||232.17||232.12||0
1759241550000|2025-09-30 14:12:30|232.17||232.12||232.17||232.12||0
1759241570000|2025-09-30 14:12:50|232.17||232.12||232.17||232.12||12
1759241580000|2025-09-30 14:13:00|232.17|232.09|232.22|232.09|232.22|232.14|232.12|232.04|111
1759241590000|2025-09-30 14:13:10|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.09|1
1759241600000|2025-09-30 14:13:20||232.19||232.19||232.19||232.14|0
1759241610000|2025-09-30 14:13:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.04|6
1759241620000|2025-09-30 14:13:40|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|1
1759241630000|2025-09-30 14:13:50|232.22|232.04|232.22|232.14|232.22|232.14|232.22|232.04|3
1759241640000|2025-09-30 14:14:00|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|5
1759241660000|2025-09-30 14:14:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|2
1759241690000|2025-09-30 14:14:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|66
1759241700000|2025-09-30 14:15:00|232.22||232.17||232.22||232.17||9
1759241710000|2025-09-30 14:15:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|14
1759241730000|2025-09-30 14:15:30|232.17|232.09|232.22|232.09|232.22|232.14|232.17|232.04|11
1759241740000|2025-09-30 14:15:40|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|27
1759241750000|2025-09-30 14:15:50|232.22||232.17||232.22||232.17||1
1759241760000|2025-09-30 14:16:00|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|2
1759241770000|2025-09-30 14:16:10|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|9
1759241780000|2025-09-30 14:16:20|232.22||232.22||232.22||232.22||0
1759241800000|2025-09-30 14:16:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|44
1759241810000|2025-09-30 14:16:50|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|39
1759241820000|2025-09-30 14:17:00|232.12|232.09|232.12|232.04|232.17|232.09|232.12|232.04|1
1759241840000|2025-09-30 14:17:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|64
1759241860000|2025-09-30 14:17:40|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|102
1759241870000|2025-09-30 14:17:50|232.02|231.94|232.02|231.94|232.02|231.99|232.02|231.94|8
1759241880000|2025-09-30 14:18:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|2
1759241890000|2025-09-30 14:18:10|231.92|231.84|231.87|231.79|231.97|231.89|231.87|231.79|3
1759241900000|2025-09-30 14:18:20|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|84
1759241910000|2025-09-30 14:18:30|231.82|231.64|231.77|231.69|231.82|231.69|231.77|231.64|63
1759241920000|2025-09-30 14:18:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|20
1759241940000|2025-09-30 14:19:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|6
1759241960000|2025-09-30 14:19:20|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|44
1759241970000|2025-09-30 14:19:30|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|2
1759241980000|2025-09-30 14:19:40|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|38
1759241990000|2025-09-30 14:19:50||231.64||231.69||231.69||231.64|2
1759242000000|2025-09-30 14:20:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|4
1759242010000|2025-09-30 14:20:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|22
1759242020000|2025-09-30 14:20:20|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|15
1759242030000|2025-09-30 14:20:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|8
1759242070000|2025-09-30 14:21:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|28
1759242090000|2025-09-30 14:21:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|22
1759242100000|2025-09-30 14:21:40|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|31
1759242110000|2025-09-30 14:21:50|231.87||231.87||231.87||231.87||116
1759242150000|2025-09-30 14:22:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|24
1759242160000|2025-09-30 14:22:40|||||||||2
1759242170000|2025-09-30 14:22:50|231.97|231.94|231.97|231.89|232.02|231.94|231.92|231.89|300
1759242180000|2025-09-30 14:23:00|232.02||231.97||232.02||231.97||0
1759242190000|2025-09-30 14:23:10|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|14
1759242200000|2025-09-30 14:23:20||231.99||231.94||231.99||231.94|1
1759242210000|2025-09-30 14:23:30|232.02|231.89|231.97|231.89|232.02|231.89|231.97|231.89|9
1759242230000|2025-09-30 14:23:50|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|38
1759242240000|2025-09-30 14:24:00|232.02||232.02||232.02||231.97||2
1759242250000|2025-09-30 14:24:10|231.97|231.84|231.97|231.84|232.02|231.84|231.97|231.84|1
1759242260000|2025-09-30 14:24:20|231.92||231.97||231.97||231.92||0
1759242270000|2025-09-30 14:24:30|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|885
1759242280000|2025-09-30 14:24:40|231.92||231.92||231.92||231.87||107
1759242290000|2025-09-30 14:24:50|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|6
1759242300000|2025-09-30 14:25:00|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|7
1759242320000|2025-09-30 14:25:20|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|45
1759242340000|2025-09-30 14:25:40|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|41
1759242350000|2025-09-30 14:25:50|||||||||212
1759242360000|2025-09-30 14:26:00|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|53
1759242380000|2025-09-30 14:26:20||231.94||231.94||231.94||231.89|2
1759242410000|2025-09-30 14:26:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|25
1759242420000|2025-09-30 14:27:00|232.12|232.04|232.12|231.99|232.12|232.04|232.07|231.99|123
1759242440000|2025-09-30 14:27:20|232.07|232.04|232.12|232.04|232.12|232.04|232.07|231.99|33
1759242450000|2025-09-30 14:27:30|||||||||23
1759242460000|2025-09-30 14:27:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|44
1759242470000|2025-09-30 14:27:50|||||||||56
1759242490000|2025-09-30 14:28:10|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|35
1759242500000|2025-09-30 14:28:20|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|9
1759242510000|2025-09-30 14:28:30|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|28
1759242520000|2025-09-30 14:28:40|232.12||232.17||232.17||232.12||0
1759242530000|2025-09-30 14:28:50|232.12||232.17||232.17||232.12||0
1759242540000|2025-09-30 14:29:00|232.22|232.09|232.17|232.09|232.22|232.14|232.17|232.09|19
1759242550000|2025-09-30 14:29:10|||||||||15
1759242590000|2025-09-30 14:29:50|||||||||4
1759242600000|2025-09-30 14:30:00|232.22||232.17||232.22||232.17||2
1759242610000|2025-09-30 14:30:10|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|35
1759242630000|2025-09-30 14:30:30|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|66
1759242640000|2025-09-30 14:30:40|232.22|232.09|232.22|232.14|232.22|232.14|232.22|232.09|41
1759242650000|2025-09-30 14:30:50|||||||||120
1759242660000|2025-09-30 14:31:00|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|35
1759242670000|2025-09-30 14:31:10|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|34
1759242690000|2025-09-30 14:31:30||232.19||232.19||232.19||232.19|6
1759242700000|2025-09-30 14:31:40|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|2
1759242710000|2025-09-30 14:31:50|232.27||232.27||232.32||232.27||0
1759242720000|2025-09-30 14:32:00|232.32|232.14|232.32|232.24|232.32|232.24|232.22|232.14|45
1759242730000|2025-09-30 14:32:10||232.19||232.19||232.24||232.19|6
1759242740000|2025-09-30 14:32:20|232.27||232.27||232.32||232.27||0
1759242750000|2025-09-30 14:32:30|232.32||232.27||232.32||232.27||0
1759242760000|2025-09-30 14:32:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|22
1759242770000|2025-09-30 14:32:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|126
1759242780000|2025-09-30 14:33:00|232.32||232.32||232.32||232.27||0
1759242790000|2025-09-30 14:33:10|232.27|232.24|232.27|232.19|232.32|232.24|232.27|232.19|27
1759242800000|2025-09-30 14:33:20|232.32||232.27||232.32||232.27||31
1759242830000|2025-09-30 14:33:50|||||||||38
1759242850000|2025-09-30 14:34:10|232.32||232.27||232.32||232.27||0
1759242860000|2025-09-30 14:34:20|232.32||232.27||232.32||232.27||1
1759242870000|2025-09-30 14:34:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|38
1759242880000|2025-09-30 14:34:40|||||||||25
1759242890000|2025-09-30 14:34:50|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|9
1759242900000|2025-09-30 14:35:00|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|0
1759242910000|2025-09-30 14:35:10||232.29||232.29||232.29||232.29|20
1759242920000|2025-09-30 14:35:20|232.37||232.37||232.42||232.37||16
1759242930000|2025-09-30 14:35:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|25
1759242940000|2025-09-30 14:35:40|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.24|21
1759242950000|2025-09-30 14:35:50|232.42||232.37||232.42||232.37||0
1759242960000|2025-09-30 14:36:00|232.42|232.24|232.32|232.24|232.42|232.24|232.32|232.24|30
1759242970000|2025-09-30 14:36:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|1
1759242990000|2025-09-30 14:36:30|232.42||232.37||232.42||232.37||0
1759243000000|2025-09-30 14:36:40||232.24||232.24||232.24||232.24|28
1759243010000|2025-09-30 14:36:50|232.32||232.32||232.32||232.32||0
1759243020000|2025-09-30 14:37:00|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|131
1759243030000|2025-09-30 14:37:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|2
1759243040000|2025-09-30 14:37:20|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|34
1759243050000|2025-09-30 14:37:30||232.24||232.19||232.24||232.19|1
1759243060000|2025-09-30 14:37:40||232.24||232.19||232.24||232.19|1
1759243070000|2025-09-30 14:37:50||232.24||232.24||232.24||232.24|0
1759243080000|2025-09-30 14:38:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|74
1759243090000|2025-09-30 14:38:10|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|30
1759243100000|2025-09-30 14:38:20|232.37||232.32||232.37||232.32||0
1759243110000|2025-09-30 14:38:30|232.37||232.37||232.37||232.32||113
1759243120000|2025-09-30 14:38:40|232.32|232.29|232.37|232.29|232.42|232.29|232.32|232.29|3
1759243130000|2025-09-30 14:38:50|232.42||232.42||232.42||232.37||1
1759243140000|2025-09-30 14:39:00|232.37|232.24|232.37|232.24|232.37|232.24|232.32|232.24|7
1759243150000|2025-09-30 14:39:10|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|0
1759243160000|2025-09-30 14:39:20|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|0
1759243170000|2025-09-30 14:39:30|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|52
1759243180000|2025-09-30 14:39:40|232.37|232.29|232.47|232.34|232.47|232.34|232.37|232.29|135
1759243190000|2025-09-30 14:39:50|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|34
1759243200000|2025-09-30 14:40:00|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|10
1759243210000|2025-09-30 14:40:10|232.32|232.24|232.37|232.29|232.42|232.29|232.32|232.24|29
1759243230000|2025-09-30 14:40:30|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|1
1759243250000|2025-09-30 14:40:50|232.52|232.34|232.52|232.39|232.52|232.39|232.52|232.34|55
1759243260000|2025-09-30 14:41:00||232.44||232.44||232.44||232.44|0
1759243270000|2025-09-30 14:41:10|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|43
1759243280000|2025-09-30 14:41:20|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|8
1759243290000|2025-09-30 14:41:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|4
1759243320000|2025-09-30 14:42:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|30
1759243330000|2025-09-30 14:42:10|||||||||16
1759243340000|2025-09-30 14:42:20|232.57||232.52||232.57||232.52||0
1759243350000|2025-09-30 14:42:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|28
1759243360000|2025-09-30 14:42:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|30
1759243400000|2025-09-30 14:43:20|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|49
1759243410000|2025-09-30 14:43:30|||||||||1
1759243420000|2025-09-30 14:43:40|232.57||232.52||232.57||232.52||7
1759243440000|2025-09-30 14:44:00|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|18
1759243450000|2025-09-30 14:44:10|232.52||232.57||232.57||232.52||2
1759243460000|2025-09-30 14:44:20||232.49||232.49||232.49||232.49|0
1759243470000|2025-09-30 14:44:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|37
1759243490000|2025-09-30 14:44:50|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.29|24
1759243500000|2025-09-30 14:45:00|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|13
1759243510000|2025-09-30 14:45:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|1
1759243520000|2025-09-30 14:45:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|46
1759243540000|2025-09-30 14:45:40|232.57|232.49|232.57|232.49|232.62|232.54|232.57|232.49|34
1759243560000|2025-09-30 14:46:00||232.44||232.44||232.44||232.44|26
1759243570000|2025-09-30 14:46:10|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|3
1759243590000|2025-09-30 14:46:30|232.47|232.39|232.57|232.49|232.57|232.49|232.47|232.39|146
1759243600000|2025-09-30 14:46:40|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|9
1759243610000|2025-09-30 14:46:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|0
1759243620000|2025-09-30 14:47:00|232.62||232.57||232.62||232.57||10
1759243630000|2025-09-30 14:47:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.49|2
1759243640000|2025-09-30 14:47:20|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|35
1759243660000|2025-09-30 14:47:40|232.67||232.62||232.67||232.62||36
1759243680000|2025-09-30 14:48:00|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|54
1759243690000|2025-09-30 14:48:10|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|7
1759243710000|2025-09-30 14:48:30|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|56
1759243720000|2025-09-30 14:48:40|232.52||232.52||232.57||232.52||7
1759243730000|2025-09-30 14:48:50||232.39||232.44||232.44||232.39|2
1759243740000|2025-09-30 14:49:00|232.47|232.39|232.47|232.39|232.47|232.44|232.47|232.34|3
1759243750000|2025-09-30 14:49:10|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|21
1759243760000|2025-09-30 14:49:20|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|61
1759243770000|2025-09-30 14:49:30|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|2
1759243780000|2025-09-30 14:49:40||232.34||232.34||232.39||232.34|0
1759243790000|2025-09-30 14:49:50|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|132
1759243800000|2025-09-30 14:50:00|232.47||232.42||232.47||232.42||25
1759243810000|2025-09-30 14:50:10|232.47|232.29|232.42|232.29|232.47|232.29|232.42|232.29|29
1759243820000|2025-09-30 14:50:20|232.37||232.37||232.42||232.37||2
1759243830000|2025-09-30 14:50:30|||||||||2
1759243850000|2025-09-30 14:50:50|232.42|232.24|232.42|232.34|232.42|232.34|232.42|232.24|19
1759243860000|2025-09-30 14:51:00|||||||||1
1759243870000|2025-09-30 14:51:10|232.47|232.29|232.47|232.34|232.47|232.34|232.47|232.29|75
1759243880000|2025-09-30 14:51:20|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|33
1759243890000|2025-09-30 14:51:30|232.47|232.29|232.42|232.29|232.47|232.34|232.42|232.29|7
1759243900000|2025-09-30 14:51:40||232.34||232.34||232.34||232.29|0
1759243920000|2025-09-30 14:52:00|232.47||232.42||232.47||232.42||0
1759243930000|2025-09-30 14:52:10|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|66
1759243940000|2025-09-30 14:52:20|232.47||232.47||232.47||232.47||0
1759243950000|2025-09-30 14:52:30|232.42||232.47||232.47||232.42||0
1759243960000|2025-09-30 14:52:40|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|4
1759243970000|2025-09-30 14:52:50|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|28
1759243990000|2025-09-30 14:53:10|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|3
1759244000000|2025-09-30 14:53:20|232.37|232.34|232.37|232.29|232.37|232.34|232.37|232.29|28
1759244010000|2025-09-30 14:53:30|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|56
1759244030000|2025-09-30 14:53:50||232.19||232.19||232.19||232.19|35
1759244040000|2025-09-30 14:54:00|232.27|232.24|232.27|232.19|232.32|232.24|232.22|232.14|24
1759244050000|2025-09-30 14:54:10|232.32||232.27||232.32||232.27||6
1759244060000|2025-09-30 14:54:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|31
1759244070000|2025-09-30 14:54:30|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|16
1759244080000|2025-09-30 14:54:40||232.19||232.19||232.19||232.19|0
1759244100000|2025-09-30 14:55:00|232.32||232.32||232.32||232.32||0
1759244110000|2025-09-30 14:55:10|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|3
1759244130000|2025-09-30 14:55:30|232.37||232.37||232.37||232.37||23
1759244140000|2025-09-30 14:55:40||232.29||232.29||232.29||232.29|0
1759244150000|2025-09-30 14:55:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|59
1759244170000|2025-09-30 14:56:10|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|231
1759244180000|2025-09-30 14:56:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|27
1759244190000|2025-09-30 14:56:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|172
1759244200000|2025-09-30 14:56:40|||||||||233
1759244210000|2025-09-30 14:56:50|||||||||7
1759244220000|2025-09-30 14:57:00|||||||||6
1759244260000|2025-09-30 14:57:40|232.37|232.29|232.32|232.19|232.37|232.29|232.27|232.19|897
1759244270000|2025-09-30 14:57:50||232.24||232.19||232.24||232.19|20
1759244280000|2025-09-30 14:58:00||232.24||232.24||232.24||232.19|0
1759244290000|2025-09-30 14:58:10||232.19||232.24||232.24||232.19|0
1759244300000|2025-09-30 14:58:20|232.37||232.32||232.37||232.32||15
1759244310000|2025-09-30 14:58:30|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|27
1759244320000|2025-09-30 14:58:40|232.27|232.14|232.27|232.19|232.32|232.19|232.22|232.14|345
1759244330000|2025-09-30 14:58:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|35
1759244340000|2025-09-30 14:59:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|16
1759244360000|2025-09-30 14:59:20|||||||||3
1759244370000|2025-09-30 14:59:30|||||||||4
1759244380000|2025-09-30 14:59:40|232.42||232.42||232.42||232.37||43
1759244390000|2025-09-30 14:59:50|232.37|232.34|232.37|232.29|232.37|232.34|232.37|232.29|28
1759244400000|2025-09-30 15:00:00|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|14
1759244410000|2025-09-30 15:00:10|232.37||232.37||232.37||232.32||10
1759244420000|2025-09-30 15:00:20|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|102
1759244430000|2025-09-30 15:00:30|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|36
1759244440000|2025-09-30 15:00:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|6
1759244450000|2025-09-30 15:00:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|36
1759244460000|2025-09-30 15:01:00|||||||||3
1759244490000|2025-09-30 15:01:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|43
1759244500000|2025-09-30 15:01:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|22
1759244510000|2025-09-30 15:01:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|34
1759244520000|2025-09-30 15:02:00|232.52||232.52||232.52||232.52||3
1759244530000|2025-09-30 15:02:10|232.47||232.47||232.47||232.47||4
1759244540000|2025-09-30 15:02:20|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|52
1759244550000|2025-09-30 15:02:30|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|25
1759244560000|2025-09-30 15:02:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|3
1759244570000|2025-09-30 15:02:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|150
1759244580000|2025-09-30 15:03:00|||||||||2
1759244600000|2025-09-30 15:03:20|||||||||24
1759244610000|2025-09-30 15:03:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|51
1759244620000|2025-09-30 15:03:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|113
1759244630000|2025-09-30 15:03:50|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|69
1759244640000|2025-09-30 15:04:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|103
1759244660000|2025-09-30 15:04:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|13
1759244670000|2025-09-30 15:04:30|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|39
1759244680000|2025-09-30 15:04:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|22
1759244690000|2025-09-30 15:04:50|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|27
1759244700000|2025-09-30 15:05:00|||||||||1
1759244710000|2025-09-30 15:05:10|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|68
1759244720000|2025-09-30 15:05:20|232.57||232.57||232.57||232.57||12
1759244730000|2025-09-30 15:05:30||232.49||232.49||232.49||232.44|1
1759244740000|2025-09-30 15:05:40|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|212
1759244750000|2025-09-30 15:05:50|||||||||31
1759244760000|2025-09-30 15:06:00|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|2
1759244770000|2025-09-30 15:06:10|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|8
1759244780000|2025-09-30 15:06:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|35
1759244790000|2025-09-30 15:06:30|||||||||1
1759244800000|2025-09-30 15:06:40|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|10
1759244810000|2025-09-30 15:06:50||232.39||232.44||232.44||232.39|1
1759244820000|2025-09-30 15:07:00|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|26
1759244830000|2025-09-30 15:07:10|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|111
1759244840000|2025-09-30 15:07:20|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|0
1759244850000|2025-09-30 15:07:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1759244870000|2025-09-30 15:07:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|32
1759244880000|2025-09-30 15:08:00|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|30
1759244890000|2025-09-30 15:08:10|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|108
1759244900000|2025-09-30 15:08:20|232.42||232.42||232.42||232.42||10
1759244910000|2025-09-30 15:08:30|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|1
1759244920000|2025-09-30 15:08:40|||||||||14
1759244930000|2025-09-30 15:08:50|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|145
1759244940000|2025-09-30 15:09:00|232.47||232.52||232.52||232.47||6
1759244950000|2025-09-30 15:09:10|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|41
1759244960000|2025-09-30 15:09:20|232.52||232.47||232.52||232.47||0
1759244970000|2025-09-30 15:09:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|89
1759244980000|2025-09-30 15:09:40|||||||||1
1759244990000|2025-09-30 15:09:50|||||||||35
1759245000000|2025-09-30 15:10:00|232.57||232.57||232.57||232.57||20
1759245010000|2025-09-30 15:10:10|232.52||232.57||232.57||232.52||0
1759245020000|2025-09-30 15:10:20|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|69
1759245030000|2025-09-30 15:10:30|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|5
1759245040000|2025-09-30 15:10:40|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|124
1759245050000|2025-09-30 15:10:50|||||||||4
1759245070000|2025-09-30 15:11:10|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|38
1759245080000|2025-09-30 15:11:20|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|13
1759245090000|2025-09-30 15:11:30|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|14
1759245100000|2025-09-30 15:11:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|27
1759245120000|2025-09-30 15:12:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|72
1759245130000|2025-09-30 15:12:10|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|10
1759245140000|2025-09-30 15:12:20|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|29
1759245150000|2025-09-30 15:12:30|232.62|232.49|232.62|232.49|232.62|232.54|232.57|232.49|232
1759245160000|2025-09-30 15:12:40|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.49|205
1759245170000|2025-09-30 15:12:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|150
1759245180000|2025-09-30 15:13:00|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|189
1759245190000|2025-09-30 15:13:10|232.67|232.49|232.62|232.54|232.67|232.54|232.57|232.49|7
1759245200000|2025-09-30 15:13:20||232.49||232.54||232.54||232.49|1
1759245210000|2025-09-30 15:13:30||232.49||232.54||232.54||232.49|120
1759245240000|2025-09-30 15:14:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|32
1759245250000|2025-09-30 15:14:10|232.62||232.62||232.62||232.62||17
1759245260000|2025-09-30 15:14:20||232.54||232.54||232.54||232.49|10
1759245270000|2025-09-30 15:14:30|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|33
1759245280000|2025-09-30 15:14:40|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|113
1759245290000|2025-09-30 15:14:50|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|49
1759245300000|2025-09-30 15:15:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|9
1759245310000|2025-09-30 15:15:10|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|31
1759245320000|2025-09-30 15:15:20|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|9
1759245330000|2025-09-30 15:15:30|||||||||52
1759245340000|2025-09-30 15:15:40|||||||||34
1759245350000|2025-09-30 15:15:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|46
1759245360000|2025-09-30 15:16:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|17
1759245370000|2025-09-30 15:16:10|232.42|232.34|232.37|232.29|232.42|232.39|232.37|232.29|36
1759245380000|2025-09-30 15:16:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1759245390000|2025-09-30 15:16:30|||||||||79
1759245400000|2025-09-30 15:16:40|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|43
1759245410000|2025-09-30 15:16:50|232.27|232.24|232.27|232.19|232.32|232.24|232.27|232.19|3
1759245420000|2025-09-30 15:17:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|20
1759245430000|2025-09-30 15:17:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|16
1759245440000|2025-09-30 15:17:20|||||||||25
1759245450000|2025-09-30 15:17:30|||||||||43
1759245460000|2025-09-30 15:17:40|||||||||1
1759245470000|2025-09-30 15:17:50|||||||||2
1759245480000|2025-09-30 15:18:00|232.37||232.32||232.37||232.32||22
1759245490000|2025-09-30 15:18:10|||||||||4
1759245500000|2025-09-30 15:18:20|232.37|232.29|232.42|232.29|232.42|232.29|232.32|232.29|184
1759245510000|2025-09-30 15:18:30|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|35
1759245520000|2025-09-30 15:18:40|||||||||1
1759245530000|2025-09-30 15:18:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|4
1759245540000|2025-09-30 15:19:00|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|33
1759245550000|2025-09-30 15:19:10|||||||||2
1759245560000|2025-09-30 15:19:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|54
1759245570000|2025-09-30 15:19:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|35
1759245580000|2025-09-30 15:19:40|||||||||3
1759245590000|2025-09-30 15:19:50|||||||||33
1759245600000|2025-09-30 15:20:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|157
1759245610000|2025-09-30 15:20:10|232.52||232.52||232.52||232.52||2
1759245620000|2025-09-30 15:20:20|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|16
1759245630000|2025-09-30 15:20:30|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|51
1759245640000|2025-09-30 15:20:40||232.39||232.44||232.44||232.39|4
1759245660000|2025-09-30 15:21:00|232.57||232.52||232.57||232.52||50
1759245670000|2025-09-30 15:21:10|||||||||2
1759245680000|2025-09-30 15:21:20|||||||||34
1759245690000|2025-09-30 15:21:30|||||||||1
1759245700000|2025-09-30 15:21:40|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|191
1759245710000|2025-09-30 15:21:50|232.57|232.49|232.47|232.39|232.57|232.49|232.47|232.39|30
1759245720000|2025-09-30 15:22:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|4
1759245730000|2025-09-30 15:22:10|||||||||14
1759245740000|2025-09-30 15:22:20|||||||||27
1759245750000|2025-09-30 15:22:30|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.49|74
1759245760000|2025-09-30 15:22:40|||||||||19
1759245770000|2025-09-30 15:22:50|||||||||166
1759245780000|2025-09-30 15:23:00|||||||||24
1759245790000|2025-09-30 15:23:10|||||||||3
1759245800000|2025-09-30 15:23:20|||||||||10
1759245810000|2025-09-30 15:23:30|||||||||24
1759245830000|2025-09-30 15:23:50|||||||||25
1759245840000|2025-09-30 15:24:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|41
1759245850000|2025-09-30 15:24:10|232.57|232.49|232.57|232.49|232.62|232.54|232.57|232.49|80
1759245860000|2025-09-30 15:24:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|114
1759245870000|2025-09-30 15:24:30|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|124
1759245880000|2025-09-30 15:24:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|2
1759245900000|2025-09-30 15:25:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|107
1759245910000|2025-09-30 15:25:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|41
1759245920000|2025-09-30 15:25:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|71
1759245930000|2025-09-30 15:25:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|52
1759245940000|2025-09-30 15:25:40|||||||||28
1759245950000|2025-09-30 15:25:50|||||||||31
1759245960000|2025-09-30 15:26:00|232.52||232.47||232.52||232.47||14
1759245970000|2025-09-30 15:26:10|||||||||31
1759245980000|2025-09-30 15:26:20|||||||||33
1759245990000|2025-09-30 15:26:30||232.34||232.34||232.39||232.34|47
1759246000000|2025-09-30 15:26:40||232.39||232.39||232.39||232.39|7
1759246010000|2025-09-30 15:26:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|170
1759246020000|2025-09-30 15:27:00|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|42
1759246030000|2025-09-30 15:27:10|||||||||254
1759246040000|2025-09-30 15:27:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|3
1759246050000|2025-09-30 15:27:30|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|42
1759246060000|2025-09-30 15:27:40|||||||||16
1759246070000|2025-09-30 15:27:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|119
1759246080000|2025-09-30 15:28:00|232.42||232.37||232.42||232.37||92
1759246090000|2025-09-30 15:28:10|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|40
1759246110000|2025-09-30 15:28:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|118
1759246120000|2025-09-30 15:28:40|||||||||35
1759246130000|2025-09-30 15:28:50||232.29||232.34||232.34||232.29|156
1759246140000|2025-09-30 15:29:00|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|123
1759246150000|2025-09-30 15:29:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|130
1759246160000|2025-09-30 15:29:20|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|71
1759246170000|2025-09-30 15:29:30|||||||||43
1759246180000|2025-09-30 15:29:40|||||||||43
1759246190000|2025-09-30 15:29:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|77
1759246200000|2025-09-30 15:30:00|||||||||350
1759246210000|2025-09-30 15:30:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|48
1759246220000|2025-09-30 15:30:20|||||||||62
1759246230000|2025-09-30 15:30:30|||||||||20
1759246240000|2025-09-30 15:30:40|||||||||11
1759246250000|2025-09-30 15:30:50|||||||||16
1759246260000|2025-09-30 15:31:00|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|47
1759246270000|2025-09-30 15:31:10|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|30
1759246280000|2025-09-30 15:31:20|232.62||232.62||232.62||232.62||21
1759246290000|2025-09-30 15:31:30|||||||||63
1759246300000|2025-09-30 15:31:40|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|227
1759246310000|2025-09-30 15:31:50|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|65
1759246320000|2025-09-30 15:32:00|||||||||21
1759246330000|2025-09-30 15:32:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|26
1759246340000|2025-09-30 15:32:20|232.62|232.44|232.52|232.44|232.62|232.44|232.52|232.44|93
1759246350000|2025-09-30 15:32:30|||||||||19
1759246360000|2025-09-30 15:32:40|||||||||13
1759246370000|2025-09-30 15:32:50|||||||||17
1759246380000|2025-09-30 15:33:00|||||||||12
1759246390000|2025-09-30 15:33:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|28
1759246400000|2025-09-30 15:33:20|||||||||67
1759246410000|2025-09-30 15:33:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|22
1759246420000|2025-09-30 15:33:40|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|71
1759246430000|2025-09-30 15:33:50|232.42|232.34|232.37|232.29|232.47|232.34|232.37|232.29|300
1759246440000|2025-09-30 15:34:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|227
1759246450000|2025-09-30 15:34:10|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|9
1759246460000|2025-09-30 15:34:20|232.42|232.34|232.37|232.29|232.52|232.39|232.37|232.29|213
1759246470000|2025-09-30 15:34:30|232.42|232.34|232.42|232.34|232.47|232.34|232.37|232.29|250
1759246480000|2025-09-30 15:34:40|232.47|232.39|232.52|232.39|232.52|232.44|232.42|232.39|394
1759246490000|2025-09-30 15:34:50|232.47|232.44|232.47|232.39|232.57|232.49|232.47|232.39|909
1759246500000|2025-09-30 15:35:00|232.42|232.34|232.32|232.19|232.42|232.34|232.27|232.19|775
1759246510000|2025-09-30 15:35:10|232.27||232.27||232.27||232.27||15
1759246520000|2025-09-30 15:35:20|232.32|232.14|232.17|232.09|232.32|232.19|232.17|232.09|405
1759246530000|2025-09-30 15:35:30|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|16
1759246540000|2025-09-30 15:35:40|232.07|231.99|232.07|231.94|232.07|232.04|232.07|231.94|38
1759246550000|2025-09-30 15:35:50|232.02|231.89|232.02|231.89|232.07|231.94|232.02|231.89|42
1759246560000|2025-09-30 15:36:00|232.07|231.94|232.02|231.89|232.07|231.99|231.97|231.89|22
1759246570000|2025-09-30 15:36:10|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|182
1759246580000|2025-09-30 15:36:20|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|21
1759246590000|2025-09-30 15:36:30|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|64
1759246600000|2025-09-30 15:36:40|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|41
1759246610000|2025-09-30 15:36:50|||||||||1
1759246620000|2025-09-30 15:37:00|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.99|7
1759246630000|2025-09-30 15:37:10|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|4
1759246640000|2025-09-30 15:37:20|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|4
1759246650000|2025-09-30 15:37:30|232.07|231.94|232.07|231.94|232.07|231.99|232.07|231.94|4
1759246660000|2025-09-30 15:37:40||231.99||231.94||231.99||231.94|4
1759246670000|2025-09-30 15:37:50||231.99||231.99||231.99||231.99|0
1759246680000|2025-09-30 15:38:00|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|1
1759246690000|2025-09-30 15:38:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|8
1759246700000|2025-09-30 15:38:20|232.17|231.99|232.12|232.04|232.17|232.04|232.12|231.99|0
1759246710000|2025-09-30 15:38:30||231.99||232.04||232.04||231.99|72
1759246720000|2025-09-30 15:38:40|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|1
1759246730000|2025-09-30 15:38:50||232.09||232.09||232.09||232.09|0
1759246740000|2025-09-30 15:39:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|3
1759246750000|2025-09-30 15:39:10|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|16
1759246760000|2025-09-30 15:39:20|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|52
1759246770000|2025-09-30 15:39:30|232.12|231.99|232.12|232.04|232.12|232.04|232.07|231.99|20
1759246790000|2025-09-30 15:39:50|||||||||78
1759246800000|2025-09-30 15:40:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|215
1759246810000|2025-09-30 15:40:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|185
1759246820000|2025-09-30 15:40:20|232.22||232.22||232.22||232.17||3
1759246830000|2025-09-30 15:40:30|232.17||232.17||232.22||232.17||0
1759246870000|2025-09-30 15:41:10|||||||||86
1759246880000|2025-09-30 15:41:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|43
1759246890000|2025-09-30 15:41:30|||||||||1
1759246900000|2025-09-30 15:41:40|232.17||232.17||232.17||232.17||0
1759246910000|2025-09-30 15:41:50||232.09||232.09||232.09||232.09|0
1759246920000|2025-09-30 15:42:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|10
1759246930000|2025-09-30 15:42:10|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|1
1759246940000|2025-09-30 15:42:20|232.12||232.07||232.12||232.07||0
1759246950000|2025-09-30 15:42:30|232.12||232.12||232.12||232.12||10
1759246960000|2025-09-30 15:42:40|232.07|232.04|232.12|232.04|232.12|232.04|232.07|231.99|0
1759246980000|2025-09-30 15:43:00||231.99||231.99||231.99||231.99|13
1759246990000|2025-09-30 15:43:10|232.07|232.04|232.12|232.04|232.12|232.04|232.07|231.99|20
1759247000000|2025-09-30 15:43:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|7
1759247010000|2025-09-30 15:43:30|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|324
1759247020000|2025-09-30 15:43:40|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|42
1759247030000|2025-09-30 15:43:50|232.07||232.07||232.12||232.07||0
1759247040000|2025-09-30 15:44:00|232.12||232.12||232.12||232.07||0
1759247060000|2025-09-30 15:44:20|232.07||232.07||232.07||232.07||0
1759247070000|2025-09-30 15:44:30|232.12||232.12||232.12||232.07||0
1759247080000|2025-09-30 15:44:40|232.07||232.12||232.12||232.07||5
1759247090000|2025-09-30 15:44:50|232.07||232.12||232.12||232.07||4
1759247100000|2025-09-30 15:45:00||232.04||232.04||232.04||231.99|5
1759247110000|2025-09-30 15:45:10|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|0
1759247120000|2025-09-30 15:45:20||232.04||232.04||232.04||232.04|0
1759247130000|2025-09-30 15:45:30|232.17||232.12||232.17||232.12||0
1759247140000|2025-09-30 15:45:40|||||||||1
1759247160000|2025-09-30 15:46:00||231.99||231.99||231.99||231.99|9
1759247170000|2025-09-30 15:46:10|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|3
1759247180000|2025-09-30 15:46:20|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|3
1759247190000|2025-09-30 15:46:30||232.04||232.04||232.04||231.99|0
1759247200000|2025-09-30 15:46:40|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|1
1759247210000|2025-09-30 15:46:50||232.09||232.04||232.09||232.04|0
1759247220000|2025-09-30 15:47:00|232.12|232.09|232.12|232.04|232.12|232.09|232.12|232.04|1
1759247230000|2025-09-30 15:47:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|10
1759247240000|2025-09-30 15:47:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|7
1759247250000|2025-09-30 15:47:30||232.04||232.04||232.04||232.04|4
1759247260000|2025-09-30 15:47:40||232.09||232.09||232.09||232.09|0
1759247280000|2025-09-30 15:48:00|232.22||232.17||232.22||232.17||2
1759247290000|2025-09-30 15:48:10|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|31
1759247300000|2025-09-30 15:48:20|||||||||1
1759247310000|2025-09-30 15:48:30|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|48
1759247320000|2025-09-30 15:48:40||232.04||232.09||232.09||232.04|2
1759247330000|2025-09-30 15:48:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|3
1759247350000|2025-09-30 15:49:10|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|1
1759247360000|2025-09-30 15:49:20|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|11
1759247370000|2025-09-30 15:49:30|||||||||4
1759247380000|2025-09-30 15:49:40|232.37||232.32||232.37||232.32||0
1759247390000|2025-09-30 15:49:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|0
1759247400000|2025-09-30 15:50:00|232.42||232.37||232.42||232.37||0
1759247410000|2025-09-30 15:50:10|232.42||232.37||232.42||232.37||0
1759247420000|2025-09-30 15:50:20|232.42||232.37||232.42||232.37||5
1759247430000|2025-09-30 15:50:30|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|0
1759247440000|2025-09-30 15:50:40|||||||||255
1759247450000|2025-09-30 15:50:50|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|32
1759247460000|2025-09-30 15:51:00|232.42|232.39|232.47|232.34|232.47|232.39|232.42|232.34|98
1759247470000|2025-09-30 15:51:10|232.42||232.42||232.42||232.42||0
1759247480000|2025-09-30 15:51:20|232.47||232.47||232.47||232.47||10
1759247490000|2025-09-30 15:51:30|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|6
1759247510000|2025-09-30 15:51:50|||||||||1
1759247520000|2025-09-30 15:52:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.29|81
1759247540000|2025-09-30 15:52:20||232.29||232.29||232.29||232.29|3
1759247550000|2025-09-30 15:52:30||232.34||232.34||232.34||232.29|0
1759247560000|2025-09-30 15:52:40|||||||||51
1759247570000|2025-09-30 15:52:50|232.47||232.47||232.47||232.42||3
1759247580000|2025-09-30 15:53:00||232.39||232.39||232.39||232.34|0
1759247590000|2025-09-30 15:53:10|232.52|232.34|232.52|232.44|232.52|232.44|232.47|232.34|271
1759247600000|2025-09-30 15:53:20||232.39||232.44||232.44||232.39|3
1759247620000|2025-09-30 15:53:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|7
1759247640000|2025-09-30 15:54:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|15
1759247650000|2025-09-30 15:54:10||232.39||232.44||232.44||232.39|62
1759247660000|2025-09-30 15:54:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|63
1759247680000|2025-09-30 15:54:40|232.52||232.47||232.52||232.47||1
1759247730000|2025-09-30 15:55:30|||||||||13
1759247750000|2025-09-30 15:55:50|||||||||1
1759247770000|2025-09-30 15:56:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|43
1759247780000|2025-09-30 15:56:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|38
1759247790000|2025-09-30 15:56:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|12
1759247800000|2025-09-30 15:56:40|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|50
1759247820000|2025-09-30 15:57:00|||||||||1
1759247830000|2025-09-30 15:57:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|8
1759247840000|2025-09-30 15:57:20|232.62||232.62||232.62||232.62||45
1759247850000|2025-09-30 15:57:30||232.54||232.54||232.54||232.54|0
1759247860000|2025-09-30 15:57:40|232.67||232.67||232.67||232.67||93
1759247880000|2025-09-30 15:58:00||232.59||232.54||232.59||232.54|0
1759247890000|2025-09-30 15:58:10||232.59||232.54||232.59||232.54|6
1759247900000|2025-09-30 15:58:20|232.62||232.62||232.67||232.62||8
1759247910000|2025-09-30 15:58:30||232.49||232.49||232.49||232.49|5
1759247930000|2025-09-30 15:58:50|232.57||232.57||232.57||232.57||0
1759247940000|2025-09-30 15:59:00|232.62||232.62||232.62||232.62||6
1759247950000|2025-09-30 15:59:10|232.57||232.57||232.57||232.57||0
1759247990000|2025-09-30 15:59:50|232.62||232.62||232.62||232.57||4
1759248000000|2025-09-30 16:00:00|232.67|232.54|232.67|232.54|232.67|232.54|232.62|232.54|0
1759248010000|2025-09-30 16:00:10|232.62||232.62||232.67||232.62||0
1759248030000|2025-09-30 16:00:30|232.67||232.67||232.67||232.67||0
1759248040000|2025-09-30 16:00:40|232.62||232.62||232.67||232.62||0
1759248050000|2025-09-30 16:00:50|232.67||232.62||232.67||232.62||0
1759248130000|2025-09-30 16:02:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|15
1759248140000|2025-09-30 16:02:20|232.62||232.57||232.62||232.57||0
1759248150000|2025-09-30 16:02:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1759248180000|2025-09-30 16:03:00|232.67||232.62||232.67||232.62||0
1759248190000|2025-09-30 16:03:10|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|4
1759248200000|2025-09-30 16:03:20|232.62||232.67||232.67||232.62||0
1759248210000|2025-09-30 16:03:30||232.59||232.54||232.59||232.54|0
1759248220000|2025-09-30 16:03:40|232.62||232.62||232.62||232.62||0
1759248260000|2025-09-30 16:04:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1759248270000|2025-09-30 16:04:30|232.62||232.62||232.62||232.62||11
1759248280000|2025-09-30 16:04:40||232.54||232.49||232.54||232.49|0
1759248300000|2025-09-30 16:05:00|232.57||232.62||232.62||232.57||0
1759248310000|2025-09-30 16:05:10|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.49|5
1759248320000|2025-09-30 16:05:20|232.62||232.62||232.62||232.62||1
1759248330000|2025-09-30 16:05:30||232.54||232.54||232.54||232.54|0
1759248340000|2025-09-30 16:05:40|232.67||232.67||232.67||232.62||0
1759248350000|2025-09-30 16:05:50|232.62|232.59|232.72|232.59|232.72|232.64|232.62|232.59|4
1759248360000|2025-09-30 16:06:00|232.67||232.67||232.67||232.67||0
1759248400000|2025-09-30 16:06:40|||||||||1
1759248410000|2025-09-30 16:06:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|30
1759248420000|2025-09-30 16:07:00|232.67||232.62||232.67||232.62||6
1759248430000|2025-09-30 16:07:10|||||||||4
1759248460000|2025-09-30 16:07:40|232.67||232.62||232.67||232.62||0
1759248480000|2025-09-30 16:08:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|4
1759248490000|2025-09-30 16:08:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|15
1759248500000|2025-09-30 16:08:20|232.67||232.62||232.67||232.62||83
1759248510000|2025-09-30 16:08:30|||||||||1
1759248520000|2025-09-30 16:08:40|||||||||4
1759248530000|2025-09-30 16:08:50||232.49||232.54||232.54||232.49|0
1759248550000|2025-09-30 16:09:10||232.49||232.54||232.54||232.49|1
1759248560000|2025-09-30 16:09:20|||||||||1
1759248570000|2025-09-30 16:09:30||232.49||232.49||232.49||232.49|4
1759248590000|2025-09-30 16:09:50||232.54||232.54||232.54||232.54|0
1759248610000|2025-09-30 16:10:10|||||||||2
1759248620000|2025-09-30 16:10:20||232.49||232.49||232.49||232.49|2
1759248630000|2025-09-30 16:10:30||232.54||232.49||232.54||232.49|0
1759248640000|2025-09-30 16:10:40||232.54||232.54||232.54||232.54|1
1759248650000|2025-09-30 16:10:50||232.49||232.49||232.49||232.49|0
1759248660000|2025-09-30 16:11:00||232.54||232.54||232.54||232.54|0
1759248670000|2025-09-30 16:11:10|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|1
1759248690000|2025-09-30 16:11:30||232.54||232.49||232.54||232.49|0
1759248700000|2025-09-30 16:11:40||232.54||232.54||232.54||232.54|0
1759248740000|2025-09-30 16:12:20|||||||||1
1759248750000|2025-09-30 16:12:30||232.49||232.49||232.49||232.49|0
1759248770000|2025-09-30 16:12:50||232.54||232.49||232.54||232.49|0
1759248780000|2025-09-30 16:13:00||232.54||232.49||232.54||232.49|0
1759248790000|2025-09-30 16:13:10|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|0
1759248800000|2025-09-30 16:13:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|3
1759248840000|2025-09-30 16:14:00|||||||||40
1759248890000|2025-09-30 16:14:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|12
1759248910000|2025-09-30 16:15:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|6
1759248920000|2025-09-30 16:15:20|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|3
1759248930000|2025-09-30 16:15:30|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|53
1759248940000|2025-09-30 16:15:40|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|50
1759248950000|2025-09-30 16:15:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|0
1759248970000|2025-09-30 16:16:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|23
1759248980000|2025-09-30 16:16:20||232.59||232.59||232.64||232.59|6
1759248990000|2025-09-30 16:16:30|232.67||232.67||232.67||232.67||3
1759249000000|2025-09-30 16:16:40|||||||||2
1759249010000|2025-09-30 16:16:50|232.72||232.72||232.72||232.72||10
1759249020000|2025-09-30 16:17:00||232.64||232.64||232.64||232.59|2
1759249030000|2025-09-30 16:17:10||232.59||232.64||232.64||232.59|0
1759249100000|2025-09-30 16:18:20|||||||||12
1759249110000|2025-09-30 16:18:30|||||||||10
1759249130000|2025-09-30 16:18:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|20
1759249180000|2025-09-30 16:19:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|31
1759249200000|2025-09-30 16:20:00|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|4
1759249210000|2025-09-30 16:20:10|232.82||232.82||232.87||232.82||0
1759249220000|2025-09-30 16:20:20|232.87||232.87||232.87||232.87||0
1759249230000|2025-09-30 16:20:30||232.79||232.74||232.79||232.74|6
1759249240000|2025-09-30 16:20:40||232.79||232.79||232.79||232.79|0
1759249260000|2025-09-30 16:21:00|232.92|232.84|232.92|232.84|232.97|232.84|232.92|232.79|36
1759249270000|2025-09-30 16:21:10||232.79||232.84||232.84||232.79|0
1759249280000|2025-09-30 16:21:20||232.79||232.84||232.84||232.79|1
1759249290000|2025-09-30 16:21:30|232.97||232.97||232.97||232.97||4
1759249300000|2025-09-30 16:21:40||232.89||232.89||232.89||232.84|140
1759249310000|2025-09-30 16:21:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.89|8
1759249320000|2025-09-30 16:22:00|232.97|232.89|233.02|232.89|233.02|232.94|232.97|232.89|4
1759249330000|2025-09-30 16:22:10|232.97|232.94|233.02|232.89|233.02|232.94|232.97|232.89|1
1759249340000|2025-09-30 16:22:20|232.97||233.02||233.02||232.97||4
1759249350000|2025-09-30 16:22:30|232.97||232.97||232.97||232.97||0
1759249360000|2025-09-30 16:22:40|233.02|232.84|232.92|232.84|233.02|232.84|232.92|232.84|16
1759249370000|2025-09-30 16:22:50|232.97||232.92||232.97||232.92||4
1759249380000|2025-09-30 16:23:00|232.97||232.92||232.97||232.92||0
1759249390000|2025-09-30 16:23:10|||||||||1
1759249420000|2025-09-30 16:23:40||232.79||232.79||232.79||232.79|3
1759249430000|2025-09-30 16:23:50||232.84||232.79||232.84||232.79|0
1759249440000|2025-09-30 16:24:00||232.84||232.84||232.84||232.84|0
1759249450000|2025-09-30 16:24:10||232.79||232.79||232.79||232.79|0
1759249500000|2025-09-30 16:25:00|232.97|232.84|232.97|232.84|232.97|232.84|232.97|232.84|5
1759249510000|2025-09-30 16:25:10|232.92|232.79|232.92|232.79|232.92|232.79|232.92|232.79|0
1759249530000|2025-09-30 16:25:30||232.84||232.84||232.84||232.84|0
1759249560000|2025-09-30 16:26:00|||||||||5
1759249590000|2025-09-30 16:26:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|14
1759249630000|2025-09-30 16:27:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|30
1759249640000|2025-09-30 16:27:20||232.79||232.79||232.84||232.79|0
1759249660000|2025-09-30 16:27:40|232.87||232.92||232.92||232.87||4
1759249680000|2025-09-30 16:28:00||232.84||232.79||232.84||232.79|4
1759249700000|2025-09-30 16:28:20||232.84||232.84||232.84||232.84|0
1759249720000|2025-09-30 16:28:40||232.79||232.84||232.84||232.79|0
1759249730000|2025-09-30 16:28:50||232.79||232.79||232.79||232.79|0
1759249740000|2025-09-30 16:29:00|232.87||232.87||232.87||232.87||0
1759249750000|2025-09-30 16:29:10|||||||||4
1759249800000|2025-09-30 16:30:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|2
1759249810000|2025-09-30 16:30:10||232.79||232.84||232.84||232.79|0
1759249830000|2025-09-30 16:30:30||232.79||232.79||232.79||232.79|0
1759249840000|2025-09-30 16:30:40||232.84||232.79||232.84||232.79|0
1759249850000|2025-09-30 16:30:50||232.84||232.84||232.84||232.84|0
1759249860000|2025-09-30 16:31:00||232.79||232.79||232.79||232.79|1
1759249870000|2025-09-30 16:31:10|232.87|232.84|232.87|232.79|232.87|232.84|232.87|232.79|0
1759249890000|2025-09-30 16:31:30|232.92||232.87||232.92||232.87||1
1759249920000|2025-09-30 16:32:00|232.92||232.92||232.92||232.92||1
1759249930000|2025-09-30 16:32:10||232.84||232.84||232.84||232.84|0
1759249940000|2025-09-30 16:32:20||232.79||232.79||232.79||232.79|0
1759249950000|2025-09-30 16:32:30||232.84||232.84||232.84||232.79|0
1759249960000|2025-09-30 16:32:40|||||||||73
1759249980000|2025-09-30 16:33:00|232.97||232.92||232.97||232.92||1
1759250010000|2025-09-30 16:33:30|||||||||1
1759250030000|2025-09-30 16:33:50||232.79||232.79||232.79||232.79|4
1759250040000|2025-09-30 16:34:00|232.87||232.87||232.92||232.87||1
1759250050000|2025-09-30 16:34:10|232.82|232.74|232.87|232.74|232.87|232.79|232.82|232.74|49
1759250060000|2025-09-30 16:34:20|232.82||232.82||232.82||232.82||0
1759250100000|2025-09-30 16:35:00|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|2
1759250110000|2025-09-30 16:35:10||232.79||232.79||232.79||232.74|3
1759250120000|2025-09-30 16:35:20|232.92||232.92||232.92||232.92||1
1759250140000|2025-09-30 16:35:40|232.87||232.92||232.92||232.87||1
1759250150000|2025-09-30 16:35:50|232.87||232.87||232.87||232.87||0
1759250170000|2025-09-30 16:36:10|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|2
1759250190000|2025-09-30 16:36:30|232.87|232.74|232.87|232.74|232.87|232.79|232.87|232.74|4
1759250270000|2025-09-30 16:37:50|232.82||232.82||232.82||232.82||0
1759250360000|2025-09-30 16:39:20|232.87||232.87||232.87||232.87||1
1759250370000|2025-09-30 16:39:30||232.79||232.79||232.79||232.74|0
1759250380000|2025-09-30 16:39:40||232.74||232.79||232.79||232.74|0
1759250410000|2025-09-30 16:40:10||232.74||232.79||232.79||232.74|2
1759250420000|2025-09-30 16:40:20||232.74||232.74||232.74||232.74|0
1759250430000|2025-09-30 16:40:30||232.79||232.79||232.79||232.79|0
1759250440000|2025-09-30 16:40:40||232.74||232.74||232.74||232.74|0
1759250450000|2025-09-30 16:40:50|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.79|9
1759250460000|2025-09-30 16:41:00||232.74||232.74||232.79||232.74|4
1759250470000|2025-09-30 16:41:10||232.79||232.74||232.79||232.74|1
1759250480000|2025-09-30 16:41:20|232.82||232.82||232.82||232.82||0
1759250510000|2025-09-30 16:41:50||232.69||232.74||232.74||232.69|3
1759250520000|2025-09-30 16:42:00||232.69||232.69||232.69||232.69|0
1759250530000|2025-09-30 16:42:10||232.74||232.69||232.74||232.69|0
1759250540000|2025-09-30 16:42:20||232.74||232.74||232.74||232.74|0
1759250550000|2025-09-30 16:42:30||232.69||232.74||232.74||232.69|0
1759250560000|2025-09-30 16:42:40||232.69||232.74||232.74||232.69|0
1759250580000|2025-09-30 16:43:00||232.69||232.69||232.69||232.69|0
1759250590000|2025-09-30 16:43:10||232.74||232.74||232.74||232.69|0
1759250610000|2025-09-30 16:43:30|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|3
1759250620000|2025-09-30 16:43:40|232.82|232.74|232.82|232.69|232.82|232.74|232.82|232.69|9
1759250640000|2025-09-30 16:44:00||232.74||232.74||232.74||232.69|0
1759250670000|2025-09-30 16:44:30|232.87||232.87||232.87||232.87||1
1759250680000|2025-09-30 16:44:40||232.79||232.74||232.79||232.74|0
1759250690000|2025-09-30 16:44:50||232.79||232.74||232.79||232.74|1
1759250700000|2025-09-30 16:45:00||232.79||232.74||232.79||232.74|0
1759250740000|2025-09-30 16:45:40|232.82||232.82||232.82||232.82||0
1759250760000|2025-09-30 16:46:00||232.69||232.69||232.69||232.69|1
1759250770000|2025-09-30 16:46:10|232.77||232.77||232.77||232.77||0
1759250810000|2025-09-30 16:46:50||232.64||232.69||232.69||232.64|0
1759250820000|2025-09-30 16:47:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|8
1759250860000|2025-09-30 16:47:40|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|24
1759250910000|2025-09-30 16:48:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|127
1759250930000|2025-09-30 16:48:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|3
1759250950000|2025-09-30 16:49:10|||||||||6
1759250960000|2025-09-30 16:49:20|232.67||232.62||232.67||232.62||1
1759250970000|2025-09-30 16:49:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|8
1759250990000|2025-09-30 16:49:50||232.54||232.54||232.54||232.54|1
1759251010000|2025-09-30 16:50:10|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|11
1759251020000|2025-09-30 16:50:20||232.54||232.54||232.54||232.54|0
1759251040000|2025-09-30 16:50:40||232.49||232.54||232.54||232.49|3
1759251050000|2025-09-30 16:50:50||232.49||232.49||232.54||232.49|0
1759251060000|2025-09-30 16:51:00|232.57||232.57||232.57||232.57||0
1759251180000|2025-09-30 16:53:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|26
1759251190000|2025-09-30 16:53:10||232.49||232.49||232.49||232.49|1
1759251200000|2025-09-30 16:53:20|232.57||232.57||232.57||232.57||0
1759251230000|2025-09-30 16:53:50|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|270
1759251240000|2025-09-30 16:54:00|232.47||232.47||232.47||232.47||0
1759251270000|2025-09-30 16:54:30|232.52||232.52||232.52||232.52||3
1759251290000|2025-09-30 16:54:50||232.44||232.39||232.44||232.39|0
1759251300000|2025-09-30 16:55:00||232.44||232.39||232.44||232.39|0
1759251310000|2025-09-30 16:55:10||232.44||232.39||232.44||232.39|1
1759251360000|2025-09-30 16:56:00||232.44||232.44||232.44||232.44|0
1759251370000|2025-09-30 16:56:10|||||||||6
1759251380000|2025-09-30 16:56:20|||||||||2
1759251390000|2025-09-30 16:56:30||232.39||232.39||232.39||232.39|4
1759251420000|2025-09-30 16:57:00||232.44||232.44||232.44||232.44|0
1759251430000|2025-09-30 16:57:10||232.39||232.39||232.39||232.39|1
1759251460000|2025-09-30 16:57:40||232.44||232.39||232.44||232.39|3
1759251490000|2025-09-30 16:58:10|232.47||232.47||232.47||232.47||0
1759251500000|2025-09-30 16:58:20||232.34||232.34||232.34||232.34|1
1759251510000|2025-09-30 16:58:30|232.42||232.42||232.42||232.42||0
1759251520000|2025-09-30 16:58:40|||||||||1
1759251530000|2025-09-30 16:58:50|232.47||232.47||232.47||232.47||0
1759251580000|2025-09-30 16:59:40||232.39||232.39||232.39||232.39|0
1759251590000|2025-09-30 16:59:50||232.34||232.34||232.34||232.34|0
1759251610000|2025-09-30 17:00:10|232.42||232.47||232.47||232.42||5
1759251620000|2025-09-30 17:00:20|232.42||232.47||232.47||232.42||5
1759251660000|2025-09-30 17:01:00||232.39||232.39||232.39||232.39|0
1759251670000|2025-09-30 17:01:10|232.52||232.52||232.52||232.52||0
1759251680000|2025-09-30 17:01:20||232.44||232.44||232.44||232.44|0
1759251690000|2025-09-30 17:01:30||232.39||232.44||232.44||232.39|1
1759251750000|2025-09-30 17:02:30||232.39||232.39||232.39||232.39|0
1759251760000|2025-09-30 17:02:40|232.47||232.47||232.47||232.47||0
1759251770000|2025-09-30 17:02:50|232.52||232.52||232.52||232.52||5
1759251830000|2025-09-30 17:03:50|232.47||232.47||232.47||232.47||0
1759251860000|2025-09-30 17:04:20||232.34||232.39||232.39||232.34|0
1759251870000|2025-09-30 17:04:30||232.34||232.34||232.34||232.34|139
1759251890000|2025-09-30 17:04:50|232.42|232.29|232.47|232.34|232.47|232.34|232.42|232.29|132
1759251900000|2025-09-30 17:05:00|232.42||232.47||232.47||232.42||5
1759251930000|2025-09-30 17:05:30||232.39||232.39||232.39||232.39|0
1759251940000|2025-09-30 17:05:40||232.34||232.34||232.34||232.34|4
1759251980000|2025-09-30 17:06:20|232.42||232.42||232.42||232.42||0
1759251990000|2025-09-30 17:06:30|||||||||1
1759252020000|2025-09-30 17:07:00|||||||||1
1759252060000|2025-09-30 17:07:40|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|59
1759252070000|2025-09-30 17:07:50|232.37||232.37||232.37||232.37||52
1759252140000|2025-09-30 17:09:00|232.32||232.37||232.37||232.32||0
1759252210000|2025-09-30 17:10:10||232.29||232.29||232.29||232.29|1
1759252230000|2025-09-30 17:10:30||232.24||232.24||232.24||232.24|4
1759252240000|2025-09-30 17:10:40|232.32||232.32||232.32||232.32||0
1759252260000|2025-09-30 17:11:00||232.19||232.19||232.19||232.19|25
1759252270000|2025-09-30 17:11:10|232.27||232.27||232.32||232.27||0
1759252300000|2025-09-30 17:11:40|||||||||1
1759252340000|2025-09-30 17:12:20|232.32||232.32||232.32||232.32||3
1759252350000|2025-09-30 17:12:30|232.27||232.27||232.27||232.27||0
1759252370000|2025-09-30 17:12:50|232.32||232.32||232.32||232.32||0
1759252400000|2025-09-30 17:13:20||232.24||232.24||232.24||232.24|0
1759252410000|2025-09-30 17:13:30||232.19||232.19||232.19||232.19|0
1759252430000|2025-09-30 17:13:50|232.27||232.27||232.27||232.27||0
1759252440000|2025-09-30 17:14:00|||||||||2
1759252450000|2025-09-30 17:14:10|||||||||1
1759252470000|2025-09-30 17:14:30|232.32||232.32||232.32||232.32||0
1759252490000|2025-09-30 17:14:50||232.24||232.24||232.24||232.24|0
1759252500000|2025-09-30 17:15:00||232.19||232.19||232.19||232.19|2
1759252520000|2025-09-30 17:15:20||232.24||232.24||232.24||232.24|0
1759252560000|2025-09-30 17:16:00|232.37||232.37||232.37||232.37||5
1759252570000|2025-09-30 17:16:10||232.29||232.29||232.29||232.24|0
1759252590000|2025-09-30 17:16:30|232.42||232.37||232.42||232.37||0
1759252600000|2025-09-30 17:16:40||232.24||232.24||232.24||232.24|0
1759252620000|2025-09-30 17:17:00||232.29||232.29||232.29||232.29|0
1759252640000|2025-09-30 17:17:20||232.24||232.24||232.24||232.24|0
1759252690000|2025-09-30 17:18:10|232.32||232.37||232.37||232.32||0
1759252750000|2025-09-30 17:19:10||232.29||232.29||232.29||232.29|0
1759252760000|2025-09-30 17:19:20||232.24||232.24||232.24||232.24|0
1759252790000|2025-09-30 17:19:50||232.29||232.29||232.29||232.29|0
1759252800000|2025-09-30 17:20:00||232.24||232.29||232.29||232.24|0
1759252810000|2025-09-30 17:20:10||232.24||232.24||232.24||232.24|0
1759252840000|2025-09-30 17:20:40||232.29||232.29||232.29||232.29|0
1759252850000|2025-09-30 17:20:50||232.24||232.24||232.24||232.24|0
1759252870000|2025-09-30 17:21:10|232.32||232.32||232.32||232.32||0
1759252910000|2025-09-30 17:21:50||232.19||232.19||232.19||232.19|3
1759252920000|2025-09-30 17:22:00||232.24||232.24||232.24||232.24|2
1759252960000|2025-09-30 17:22:40|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|1
1759253020000|2025-09-30 17:23:40|232.32||232.32||232.32||232.32||0
1759253040000|2025-09-30 17:24:00|232.37||232.37||232.37||232.37||0
1759253050000|2025-09-30 17:24:10|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|1
1759253140000|2025-09-30 17:25:40||232.24||232.24||232.24||232.24|2
1759253160000|2025-09-30 17:26:00|232.37||232.37||232.37||232.37||146
1759253170000|2025-09-30 17:26:10|232.32||232.37||232.37||232.32||0
1759253180000|2025-09-30 17:26:20|232.32||232.37||232.37||232.32||0
1759253190000|2025-09-30 17:26:30|232.32||232.32||232.32||232.32||0
1759253200000|2025-09-30 17:26:40|232.37||232.37||232.37||232.37||0
1759253210000|2025-09-30 17:26:50|232.32||232.32||232.32||232.32||0
1759253240000|2025-09-30 17:27:20|||||||||1
1759253250000|2025-09-30 17:27:30||232.19||232.19||232.19||232.19|1
1759253300000|2025-09-30 17:28:20|232.27||232.27||232.27||232.27||0
1759253320000|2025-09-30 17:28:40|232.32||232.32||232.32||232.32||0
1759253350000|2025-09-30 17:29:10||232.24||232.24||232.24||232.24|0
1759253380000|2025-09-30 17:29:40|232.37||232.37||232.37||232.37||0
1759253390000|2025-09-30 17:29:50|232.32||232.32||232.32||232.32||0
1759253400000|2025-09-30 17:30:00||232.19||232.19||232.19||232.19|0
1759253420000|2025-09-30 17:30:20||232.24||232.24||232.24||232.24|0
1759253450000|2025-09-30 17:30:50||232.19||232.19||232.19||232.19|0
1759253500000|2025-09-30 17:31:40||232.24||232.19||232.24||232.19|0
1759253510000|2025-09-30 17:31:50||232.24||232.19||232.24||232.19|0
1759253590000|2025-09-30 17:33:10||232.24||232.19||232.24||232.19|0
1759253630000|2025-09-30 17:33:50||232.24||232.24||232.24||232.24|0
1759253650000|2025-09-30 17:34:10|232.37||232.37||232.37||232.37||0
1759253660000|2025-09-30 17:34:20|232.32||232.32||232.37||232.32||0
1759253670000|2025-09-30 17:34:30|232.37||232.37||232.37||232.37||3
1759253690000|2025-09-30 17:34:50||232.29||232.29||232.29||232.29|0
1759253700000|2025-09-30 17:35:00|232.42||232.37||232.42||232.37||0
1759253710000|2025-09-30 17:35:10|232.42||232.42||232.42||232.42||1
1759253720000|2025-09-30 17:35:20|232.37||232.42||232.42||232.37||0
1759253740000|2025-09-30 17:35:40|232.37||232.37||232.37||232.37||0
1759253750000|2025-09-30 17:35:50|232.42||232.42||232.42||232.42||0
1759253770000|2025-09-30 17:36:10|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|1
1759253800000|2025-09-30 17:36:40|232.32||232.32||232.37||232.32||0
1759253810000|2025-09-30 17:36:50|232.37||232.37||232.37||232.37||0
1759253890000|2025-09-30 17:38:10||232.29||232.29||232.29||232.29|0
1759253960000|2025-09-30 17:39:20|232.42||232.37||232.42||232.37||0
1759253980000|2025-09-30 17:39:40|232.42||232.42||232.42||232.42||0
1759254000000|2025-09-30 17:40:00|232.37||232.42||232.42||232.37||0
1759254070000|2025-09-30 17:41:10|232.37||232.42||232.42||232.37||0
1759254100000|2025-09-30 17:41:40||232.34||232.34||232.34||232.34|0
1759254120000|2025-09-30 17:42:00||232.29||232.29||232.29||232.29|0
1759254260000|2025-09-30 17:44:20|232.37||232.37||232.42||232.37||0
1759254270000|2025-09-30 17:44:30|232.42||232.42||232.42||232.42||0
1759254320000|2025-09-30 17:45:20|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|0
1759254330000|2025-09-30 17:45:30|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|5
1759254350000|2025-09-30 17:45:50|232.52||232.52||232.52||232.52||0
1759254370000|2025-09-30 17:46:10|232.47||232.47||232.47||232.47||6
1759254400000|2025-09-30 17:46:40|232.52||232.52||232.52||232.52||0
1759254420000|2025-09-30 17:47:00|232.47||232.47||232.47||232.47||0
1759254440000|2025-09-30 17:47:20|232.52||232.52||232.52||232.52||0
1759254560000|2025-09-30 17:49:20||232.44||232.44||232.44||232.44|0
1759254590000|2025-09-30 17:49:50|232.57||232.52||232.57||232.52||0
1759254600000|2025-09-30 17:50:00|232.57||232.57||232.57||232.57||0
1759254670000|2025-09-30 17:51:10|232.52||232.57||232.57||232.52||0
1759254680000|2025-09-30 17:51:20|232.52||232.57||232.57||232.52||0
1759254830000|2025-09-30 17:53:50|232.52||232.57||232.57||232.52||0
1759254860000|2025-09-30 17:54:20|232.52||232.52||232.52||232.52||0
1759254870000|2025-09-30 17:54:30|232.57||232.57||232.57||232.57||0
1759254880000|2025-09-30 17:54:40|232.52||232.52||232.52||232.52||0
1759254890000|2025-09-30 17:54:50|232.57||232.52||232.57||232.52||0
1759254900000|2025-09-30 17:55:00|232.57||232.52||232.57||232.52||0
1759254910000|2025-09-30 17:55:10|232.57||232.52||232.57||232.52||0
1759254920000|2025-09-30 17:55:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|12
1759254930000|2025-09-30 17:55:30|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|0
1759254940000|2025-09-30 17:55:40||232.39||232.39||232.39||232.39|7
1759254950000|2025-09-30 17:55:50|232.47||232.47||232.47||232.47||0
1759254960000|2025-09-30 17:56:00|232.52||232.47||232.52||232.47||0
1759254970000|2025-09-30 17:56:10|232.52||232.47||232.52||232.47||0
1759254990000|2025-09-30 17:56:30|||||||||8
1759255000000|2025-09-30 17:56:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|95
1759255010000|2025-09-30 17:56:50|232.47||232.42||232.47||232.42||0
1759255020000|2025-09-30 17:57:00|232.47||232.47||232.47||232.42||0
1759255030000|2025-09-30 17:57:10|232.42|232.39|232.47|232.34|232.47|232.39|232.42|232.34|0
1759255050000|2025-09-30 17:57:30||232.39||232.39||232.39||232.39|0
1759255070000|2025-09-30 17:57:50|232.52||232.52||232.52||232.52||1
1759255080000|2025-09-30 17:58:00|232.47||232.47||232.47||232.47||1
1759255090000|2025-09-30 17:58:10|232.52||232.47||232.52||232.47||0
1759255130000|2025-09-30 17:58:50||232.34||232.34||232.34||232.34|0
1759255150000|2025-09-30 17:59:10|232.42||232.42||232.42||232.42||0
1759255170000|2025-09-30 17:59:30|232.47||232.42||232.47||232.42||0
1759255180000|2025-09-30 17:59:40|232.47||232.42||232.47||232.42||0
1759255190000|2025-09-30 17:59:50|232.47||232.42||232.47||232.42||0
1759255200000|2025-09-30 18:00:00|232.47||232.42||232.47||232.42||0
1759255210000|2025-09-30 18:00:10|232.47||232.47||232.47||232.47||0
1759255230000|2025-09-30 18:00:30|232.42||232.42||232.42||232.42||0
1759255240000|2025-09-30 18:00:40|232.47||232.47||232.47||232.42||0
1759255260000|2025-09-30 18:01:00||232.39||232.34||232.39||232.34|0
1759255270000|2025-09-30 18:01:10||232.39||232.39||232.39||232.39|0
1759255290000|2025-09-30 18:01:30|232.52||232.47||232.52||232.47||0
1759255300000|2025-09-30 18:01:40|232.52||232.47||232.52||232.47||0
1759255320000|2025-09-30 18:02:00|232.52||232.47||232.52||232.47||0
1759255330000|2025-09-30 18:02:10|232.52||232.52||232.52||232.47||0
1759255340000|2025-09-30 18:02:20|232.47||232.52||232.52||232.47||0
1759255380000|2025-09-30 18:03:00||232.44||232.44||232.44||232.44|0
1759255390000|2025-09-30 18:03:10||232.39||232.39||232.39||232.39|6
1759255440000|2025-09-30 18:04:00|232.47||232.47||232.47||232.47||0
1759255470000|2025-09-30 18:04:30|232.52||232.47||232.52||232.47||1
1759255500000|2025-09-30 18:05:00|232.52||232.47||232.52||232.47||0
1759255510000|2025-09-30 18:05:10|232.52||232.52||232.52||232.52||35
1759255540000|2025-09-30 18:05:40||232.44||232.44||232.44||232.44|0
1759255590000|2025-09-30 18:06:30||232.39||232.39||232.39||232.39|3
1759255690000|2025-09-30 18:08:10||232.44||232.44||232.44||232.44|0
1759255730000|2025-09-30 18:08:50|232.57||232.57||232.57||232.57||1
1759255740000|2025-09-30 18:09:00||232.49||232.49||232.49||232.49|0
1759255750000|2025-09-30 18:09:10||232.44||232.44||232.44||232.44|0
1759255820000|2025-09-30 18:10:20|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|0
1759255840000|2025-09-30 18:10:40|232.62||232.57||232.62||232.57||0
1759255850000|2025-09-30 18:10:50|232.62||232.62||232.62||232.62||0
1759255880000|2025-09-30 18:11:20|232.57||232.62||232.62||232.57||6
1759255890000|2025-09-30 18:11:30|232.57||232.62||232.62||232.57||0
1759255950000|2025-09-30 18:12:30||232.54||232.54||232.54||232.54|0
1759255960000|2025-09-30 18:12:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|21
1759255970000|2025-09-30 18:12:50|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|0
1759255980000|2025-09-30 18:13:00|232.62||232.67||232.67||232.62||0
1759255990000|2025-09-30 18:13:10|232.62||232.67||232.67||232.62||0
1759256000000|2025-09-30 18:13:20|232.62||232.67||232.67||232.62||0
1759256010000|2025-09-30 18:13:30|232.62||232.62||232.62||232.62||0
1759256050000|2025-09-30 18:14:10|232.67||232.67||232.67||232.62||2
1759256140000|2025-09-30 18:15:40|232.62||232.62||232.67||232.62||1
1759256190000|2025-09-30 18:16:30||232.49||232.49||232.49||232.49|0
1759256200000|2025-09-30 18:16:40||232.54||232.54||232.54||232.54|0
1759256230000|2025-09-30 18:17:10|||||||||2
1759256240000|2025-09-30 18:17:20|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|100
1759256250000|2025-09-30 18:17:30|232.67||232.67||232.67||232.62||15
1759256260000|2025-09-30 18:17:40|232.62||232.67||232.67||232.62||0
1759256270000|2025-09-30 18:17:50|232.62||232.67||232.67||232.62||0
1759256280000|2025-09-30 18:18:00|232.62||232.62||232.62||232.62||0
1759256290000|2025-09-30 18:18:10|232.67||232.62||232.67||232.62||0
1759256340000|2025-09-30 18:19:00|232.67||232.67||232.67||232.67||0
1759256400000|2025-09-30 18:20:00|232.62||232.62||232.67||232.62||0
1759256420000|2025-09-30 18:20:20|232.67||232.67||232.67||232.67||0
1759256470000|2025-09-30 18:21:10|||||||||15
1759256500000|2025-09-30 18:21:40||232.59||232.59||232.59||232.59|0
1759256540000|2025-09-30 18:22:20|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|5
1759256550000|2025-09-30 18:22:30|232.62||232.67||232.67||232.62||0
1759256560000|2025-09-30 18:22:40|232.62||232.67||232.67||232.62||0
1759256570000|2025-09-30 18:22:50|232.62||232.62||232.67||232.62||0
1759256580000|2025-09-30 18:23:00|232.67||232.62||232.67||232.62||0
1759256610000|2025-09-30 18:23:30|232.67||232.62||232.67||232.62||0
1759256630000|2025-09-30 18:23:50|232.67||232.62||232.67||232.62||0
1759256640000|2025-09-30 18:24:00|232.67||232.62||232.67||232.62||0
1759256650000|2025-09-30 18:24:10|232.67||232.67||232.67||232.67||0
1759256690000|2025-09-30 18:24:50|232.62||232.67||232.67||232.62||0
1759256740000|2025-09-30 18:25:40|232.62||232.67||232.67||232.62||0
1759256770000|2025-09-30 18:26:10||232.59||232.59||232.59||232.59|0
1759256850000|2025-09-30 18:27:30||232.54||232.54||232.54||232.54|0
1759256910000|2025-09-30 18:28:30|232.62||232.62||232.67||232.62||0
1759256920000|2025-09-30 18:28:40|232.67||232.67||232.67||232.62||0
1759256930000|2025-09-30 18:28:50|232.62||232.67||232.67||232.62||0
1759256940000|2025-09-30 18:29:00|232.62||232.62||232.67||232.62||0
1759256950000|2025-09-30 18:29:10|232.67||232.62||232.67||232.62||1
1759257040000|2025-09-30 18:30:40|232.67||232.62||232.67||232.62||0
1759257050000|2025-09-30 18:30:50|232.67||232.67||232.67||232.62||0
1759257080000|2025-09-30 18:31:20|232.62||232.62||232.67||232.62||0
1759257090000|2025-09-30 18:31:30|232.67||232.62||232.67||232.62||111
1759257120000|2025-09-30 18:32:00|||||||||1
1759257130000|2025-09-30 18:32:10|||||||||2
1759257140000|2025-09-30 18:32:20||232.49||232.49||232.49||232.49|0
1759257190000|2025-09-30 18:33:10|232.57||232.57||232.57||232.57||0
1759257200000|2025-09-30 18:33:20|232.62||232.62||232.62||232.57||0
1759257210000|2025-09-30 18:33:30|232.57||232.62||232.62||232.57||0
1759257220000|2025-09-30 18:33:40|232.57||232.57||232.62||232.57||0
1759257240000|2025-09-30 18:34:00|232.62||232.57||232.62||232.57||0
1759257260000|2025-09-30 18:34:20|232.62||232.62||232.62||232.62||4
1759257350000|2025-09-30 18:35:50||232.54||232.54||232.54||232.54|0
1759257410000|2025-09-30 18:36:50|232.67||232.62||232.67||232.62||0
1759257430000|2025-09-30 18:37:10|232.67||232.62||232.67||232.62||0
1759257440000|2025-09-30 18:37:20|232.67||232.67||232.67||232.62||0
1759257450000|2025-09-30 18:37:30|232.62||232.62||232.62||232.62||0
1759257570000|2025-09-30 18:39:30|232.67||232.67||232.67||232.67||0
1759257580000|2025-09-30 18:39:40|232.62||232.62||232.62||232.62||0
1759257600000|2025-09-30 18:40:00|232.67||232.67||232.67||232.62||0
1759257610000|2025-09-30 18:40:10|232.62||232.67||232.67||232.62||0
1759257650000|2025-09-30 18:40:50|232.62||232.62||232.62||232.62||0
1759257660000|2025-09-30 18:41:00|232.67||232.62||232.67||232.62||0
1759257670000|2025-09-30 18:41:10|232.67||232.62||232.67||232.62||0
1759257680000|2025-09-30 18:41:20|232.67||232.62||232.67||232.62||0
1759257690000|2025-09-30 18:41:30|232.67||232.67||232.67||232.67||0
1759257700000|2025-09-30 18:41:40|232.62||232.67||232.67||232.62||0
1759257740000|2025-09-30 18:42:20||232.59||232.59||232.59||232.59|0
1759257780000|2025-09-30 18:43:00||232.54||232.54||232.54||232.54|0
1759257810000|2025-09-30 18:43:30|232.62||232.62||232.67||232.62||0
1759257820000|2025-09-30 18:43:40|232.67||232.62||232.67||232.62||0
1759257830000|2025-09-30 18:43:50|232.67||232.62||232.67||232.62||0
1759257850000|2025-09-30 18:44:10|232.67||232.67||232.67||232.62||0
1759257860000|2025-09-30 18:44:20|232.62||232.67||232.67||232.62||0
1759257900000|2025-09-30 18:45:00|232.62||232.67||232.67||232.62||3
1759258030000|2025-09-30 18:47:10|232.72|232.59|232.72|232.59|232.72|232.59|232.67|232.59|0
1759258040000|2025-09-30 18:47:20|232.67||232.72||232.72||232.67||0
1759258050000|2025-09-30 18:47:30|232.67||232.67||232.72||232.67||0
1759258060000|2025-09-30 18:47:40|232.72||232.72||232.72||232.67||0
1759258070000|2025-09-30 18:47:50|232.67||232.72||232.72||232.67||0
1759258080000|2025-09-30 18:48:00|232.67||232.72||232.72||232.67||6
1759258090000|2025-09-30 18:48:10|232.67||232.67||232.67||232.67||0
1759258100000|2025-09-30 18:48:20|232.72||232.72||232.72||232.72||0
1759258160000|2025-09-30 18:49:20|232.67||232.72||232.72||232.67||0
1759258170000|2025-09-30 18:49:30|232.67||232.72||232.72||232.67||0
1759258240000|2025-09-30 18:50:40|232.67||232.67||232.67||232.67||0
1759258250000|2025-09-30 18:50:50|232.72||232.67||232.72||232.67||1
1759258360000|2025-09-30 18:52:40|232.72||232.72||232.72||232.72||7
1759258510000|2025-09-30 18:55:10|232.67||232.72||232.72||232.67||0
1759258640000|2025-09-30 18:57:20||232.64||232.64||232.64||232.64|0
1759258760000|2025-09-30 18:59:20||232.59||232.59||232.59||232.59|4
1759258870000|2025-09-30 19:01:10||232.64||232.64||232.64||232.64|0
1759258880000|2025-09-30 19:01:20|||||||||5
1759258930000|2025-09-30 19:02:10||232.59||232.59||232.59||232.59|5
1759258940000|2025-09-30 19:02:20|232.67||232.67||232.67||232.67||0
1759258980000|2025-09-30 19:03:00|232.72||232.72||232.72||232.72||10
1759259010000|2025-09-30 19:03:30||232.64||232.59||232.64||232.59|1
1759259030000|2025-09-30 19:03:50|232.67||232.67||232.67||232.67||0
1759259110000|2025-09-30 19:05:10||232.54||232.54||232.54||232.54|9
1759259150000|2025-09-30 19:05:50||232.59||232.59||232.59||232.59|0
1759259170000|2025-09-30 19:06:10||232.54||232.54||232.54||232.54|1
1759259210000|2025-09-30 19:06:50||232.59||232.59||232.59||232.59|0
1759259250000|2025-09-30 19:07:30|232.72||232.72||232.72||232.72||14
1759259260000|2025-09-30 19:07:40||232.64||232.64||232.64||232.64|1
1759259300000|2025-09-30 19:08:20|||||||||1
1759259350000|2025-09-30 19:09:10|||||||||1
1759259390000|2025-09-30 19:09:50|||||||||1
1759259440000|2025-09-30 19:10:40|||||||||1
1759259510000|2025-09-30 19:11:50|||||||||1
1759259590000|2025-09-30 19:13:10|||||||||6
1759259680000|2025-09-30 19:14:40|||||||||1
1759259690000|2025-09-30 19:14:50|232.77||232.77||232.77||232.72||2
1759259720000|2025-09-30 19:15:20|232.72||232.72||232.72||232.72||0
1759259760000|2025-09-30 19:16:00|232.77||232.77||232.77||232.77||1
1759259780000|2025-09-30 19:16:20|||||||||1
1759259790000|2025-09-30 19:16:30|232.72||232.72||232.72||232.72||0
1759259830000|2025-09-30 19:17:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1759259840000|2025-09-30 19:17:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|11
1759259880000|2025-09-30 19:18:00|232.77||232.77||232.77||232.77||1
1759259890000|2025-09-30 19:18:10||232.69||232.69||232.69||232.69|0
1759259970000|2025-09-30 19:19:30|232.82||232.82||232.82||232.82||5
1759259990000|2025-09-30 19:19:50||232.74||232.74||232.74||232.74|0
1759260010000|2025-09-30 19:20:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|2
1759260040000|2025-09-30 19:20:40|||||||||3
1759260080000|2025-09-30 19:21:20|232.92||232.92||232.92||232.92||2
1759260120000|2025-09-30 19:22:00|||||||||2
1759260130000|2025-09-30 19:22:10||232.84||232.84||232.84||232.84|0
1759260140000|2025-09-30 19:22:20|||||||||1
1759260150000|2025-09-30 19:22:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|10
1759260330000|2025-09-30 19:25:30|232.92||232.92||232.92||232.92||9
1759260350000|2025-09-30 19:25:50|232.87||232.87||232.87||232.87||0
1759260380000|2025-09-30 19:26:20|232.92||232.92||232.92||232.92||5
1759260390000|2025-09-30 19:26:30|232.87||232.87||232.87||232.87||0
1759260430000|2025-09-30 19:27:10|||||||||3
1759260460000|2025-09-30 19:27:40|232.92||232.92||232.92||232.87||17
1759260500000|2025-09-30 19:28:20|||||||||3
1759260510000|2025-09-30 19:28:30|232.87||232.92||232.92||232.87||1
1759260540000|2025-09-30 19:29:00|232.87||232.87||232.87||232.87||0
1759260550000|2025-09-30 19:29:10|||||||||2
1759260600000|2025-09-30 19:30:00|||||||||9
1759260640000|2025-09-30 19:30:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|15
1759260650000|2025-09-30 19:30:50|||||||||2
1759260670000|2025-09-30 19:31:10|||||||||2
1759260680000|2025-09-30 19:31:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|7
1759260690000|2025-09-30 19:31:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|15
1759260740000|2025-09-30 19:32:20|232.97||232.97||232.97||232.97||11
1759260750000|2025-09-30 19:32:30|232.92||232.92||232.92||232.92||0
1759260790000|2025-09-30 19:33:10||232.79||232.79||232.79||232.79|22
1759260800000|2025-09-30 19:33:20||232.84||232.84||232.84||232.84|0
1759260830000|2025-09-30 19:33:50|||||||||2
1759260840000|2025-09-30 19:34:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|9
1759260880000|2025-09-30 19:34:40|232.92||232.92||232.92||232.92||0
1759260890000|2025-09-30 19:34:50|||||||||2
1759260930000|2025-09-30 19:35:30|||||||||2
1759260950000|2025-09-30 19:35:50|232.87||232.87||232.87||232.87||0
1759260960000|2025-09-30 19:36:00||232.74||232.79||232.79||232.74|27
1759261040000|2025-09-30 19:37:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|7
1759261200000|2025-09-30 19:40:00|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|7
1759261220000|2025-09-30 19:40:20||232.79||232.79||232.79||232.79|1
1759261250000|2025-09-30 19:40:50||232.74||232.74||232.74||232.74|9
1759261270000|2025-09-30 19:41:10||232.79||232.79||232.79||232.79|0
1759261500000|2025-09-30 19:45:00|||||||||1
1759261540000|2025-09-30 19:45:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|57
1759261590000|2025-09-30 19:46:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|32
1759261610000|2025-09-30 19:46:50|233.02||233.02||233.02||233.02||3
1759261620000|2025-09-30 19:47:00|232.97||232.97||232.97||232.97||0
1759261630000|2025-09-30 19:47:10||232.84||232.84||232.84||232.84|20
1759261650000|2025-09-30 19:47:30||232.89||232.84||232.89||232.84|0
1759261670000|2025-09-30 19:47:50||232.89||232.89||232.89||232.89|0
1759261690000|2025-09-30 19:48:10||232.84||232.89||232.89||232.84|2
1759261720000|2025-09-30 19:48:40|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|21
1759261730000|2025-09-30 19:48:50|233.02||233.02||233.02||233.02||1
1759261740000|2025-09-30 19:49:00||232.94||232.94||232.94||232.94|3
1759261750000|2025-09-30 19:49:10|||||||||1
1759261770000|2025-09-30 19:49:30|||||||||2
1759261790000|2025-09-30 19:49:50|||||||||1
1759261800000|2025-09-30 19:50:00|||||||||1
1759261810000|2025-09-30 19:50:10||232.89||232.89||232.94||232.89|13
1759261820000|2025-09-30 19:50:20|232.97||233.02||233.02||232.97||1
1759261840000|2025-09-30 19:50:40||232.94||232.94||232.94||232.94|1
1759261850000|2025-09-30 19:50:50|||||||||8
1759261870000|2025-09-30 19:51:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|8
1759261880000|2025-09-30 19:51:20|||||||||4
1759261890000|2025-09-30 19:51:30|||||||||1
1759261900000|2025-09-30 19:51:40|233.12||233.12||233.12||233.12||3
1759261910000|2025-09-30 19:51:50|||||||||1
1759261920000|2025-09-30 19:52:00|233.07||233.07||233.07||233.07||1
1759261930000|2025-09-30 19:52:10|233.12||233.12||233.12||233.07||2
1759261950000|2025-09-30 19:52:30||233.04||232.99||233.04||232.99|1
1759261960000|2025-09-30 19:52:40||233.04||233.04||233.04||233.04|0
1759261970000|2025-09-30 19:52:50|||||||||1
1759261980000|2025-09-30 19:53:00|||||||||1
1759261990000|2025-09-30 19:53:10|||||||||36
1759262000000|2025-09-30 19:53:20||232.99||232.99||232.99||232.99|36
1759262020000|2025-09-30 19:53:40||233.04||232.99||233.04||232.99|1
1759262030000|2025-09-30 19:53:50||233.04||233.04||233.04||232.99|1
1759262040000|2025-09-30 19:54:00|||||||||2
1759262050000|2025-09-30 19:54:10|||||||||1
1759262060000|2025-09-30 19:54:20|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|44
1759262080000|2025-09-30 19:54:40|||||||||1
1759262090000|2025-09-30 19:54:50|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|10
1759262100000|2025-09-30 19:55:00|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|1
1759262110000|2025-09-30 19:55:10|233.27||233.27||233.27||233.22||4
1759262120000|2025-09-30 19:55:20||233.19||233.14||233.19||233.14|0
1759262130000|2025-09-30 19:55:30||233.19||233.14||233.19||233.14|12
1759262140000|2025-09-30 19:55:40|||||||||1
1759262150000|2025-09-30 19:55:50|233.22|233.19|233.27|233.14|233.27|233.19|233.22|233.14|3
1759262180000|2025-09-30 19:56:20||233.19||233.19||233.19||233.19|0
1759262190000|2025-09-30 19:56:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|1
1759262200000|2025-09-30 19:56:40|233.37||233.32||233.37||233.32||0
1759262210000|2025-09-30 19:56:50|233.27|233.19|233.27|233.19|233.32|233.19|233.27|233.19|3
1759262220000|2025-09-30 19:57:00|233.32|233.14|233.27|233.14|233.32|233.14|233.27|233.14|1
1759262230000|2025-09-30 19:57:10|233.32|233.19|233.32|233.19|233.32|233.19|233.32|233.19|5
1759262240000|2025-09-30 19:57:20||233.24||233.19||233.24||233.19|1
1759262250000|2025-09-30 19:57:30|||||||||9
1759262260000|2025-09-30 19:57:40|233.27|233.24|233.27|233.14|233.32|233.24|233.27|233.14|1
1759262280000|2025-09-30 19:58:00||233.19||233.14||233.19||233.14|1
1759262290000|2025-09-30 19:58:10||233.19||233.19||233.19||233.19|9
1759262300000|2025-09-30 19:58:20|||||||||9
1759262310000|2025-09-30 19:58:30||233.14||233.14||233.14||233.14|1
1759262320000|2025-09-30 19:58:40||233.19||233.14||233.19||233.14|9
1759262330000|2025-09-30 19:58:50||233.19||233.19||233.19||233.19|8
1759262340000|2025-09-30 19:59:00|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|15
1759262360000|2025-09-30 19:59:20|233.27||233.22||233.27||233.22||8
1759262370000|2025-09-30 19:59:30|233.27||233.22||233.27||233.22||18
1759262380000|2025-09-30 19:59:40|||||||||8
1759262390000|2025-09-30 19:59:50|233.27||233.27||233.27||233.27||9
1759298460000|2025-10-01 06:01:00|233.24|233.17|232.52|232.44|233.24|233.17|232.42|232.34|41
1759298470000|2025-10-01 06:01:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|13
1759298480000|2025-10-01 06:01:20|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|25
1759298490000|2025-10-01 06:01:30|232.52|232.34|232.52|232.39|232.52|232.39|232.47|232.34|1
1759298500000|2025-10-01 06:01:40|232.57|232.44|232.67|232.54|232.67|232.54|232.57|232.44|11
1759298510000|2025-10-01 06:01:50|232.62|232.49|232.67|232.54|232.67|232.54|232.62|232.49|0
1759298520000|2025-10-01 06:02:00|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.54|0
1759298540000|2025-10-01 06:02:20|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|0
1759298550000|2025-10-01 06:02:30|232.72||232.67||232.72||232.67||0
1759298560000|2025-10-01 06:02:40|232.62||232.67||232.67||232.62||4
1759298570000|2025-10-01 06:02:50|232.72|232.59|232.67|232.54|232.72|232.59|232.67|232.54|0
1759298580000|2025-10-01 06:03:00|232.72|232.49|232.72|232.59|232.72|232.59|232.72|232.49|0
1759298600000|2025-10-01 06:03:20|232.67|232.54|232.72|232.59|232.72|232.59|232.67|232.54|0
1759298610000|2025-10-01 06:03:30|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|0
1759298630000|2025-10-01 06:03:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|0
1759298640000|2025-10-01 06:04:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|7
1759298650000|2025-10-01 06:04:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|74
1759298660000|2025-10-01 06:04:20|232.62|232.54|232.62|232.49|232.67|232.54|232.62|232.49|0
1759298680000|2025-10-01 06:04:40||232.54||232.49||232.54||232.49|0
1759298690000|2025-10-01 06:04:50|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|0
1759298700000|2025-10-01 06:05:00|232.67|232.49|232.62|232.54|232.67|232.54|232.62|232.49|0
1759298710000|2025-10-01 06:05:10|232.57|232.44|232.62|232.49|232.62|232.49|232.57|232.44|51
1759298720000|2025-10-01 06:05:20|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|54
1759298740000|2025-10-01 06:05:40|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1759298760000|2025-10-01 06:06:00|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|0
1759298770000|2025-10-01 06:06:10|232.57|232.49|232.62|232.44|232.62|232.49|232.57|232.44|2
1759298780000|2025-10-01 06:06:20|232.57||232.57||232.57||232.57||0
1759298790000|2025-10-01 06:06:30|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1759298820000|2025-10-01 06:07:00||232.54||232.49||232.54||232.49|1
1759298830000|2025-10-01 06:07:10||232.54||232.54||232.54||232.54|0
1759298840000|2025-10-01 06:07:20||232.49||232.49||232.54||232.49|0
1759298870000|2025-10-01 06:07:50|232.57||232.62||232.62||232.57||0
1759298880000|2025-10-01 06:08:00||232.54||232.49||232.54||232.49|1
1759298910000|2025-10-01 06:08:30|232.67||232.62||232.67||232.62||0
1759298920000|2025-10-01 06:08:40|232.67||232.62||232.67||232.62||0
1759298930000|2025-10-01 06:08:50|232.67|232.54|232.62|232.49|232.67|232.54|232.62|232.49|0
1759298950000|2025-10-01 06:09:10|232.67|232.54|232.67|232.49|232.67|232.54|232.62|232.49|0
1759298960000|2025-10-01 06:09:20||232.54||232.54||232.54||232.54|0
1759298980000|2025-10-01 06:09:40||232.59||232.54||232.59||232.54|0
1759299000000|2025-10-01 06:10:00|232.62|232.49|232.62|232.49|232.67|232.59|232.62|232.49|2
1759299020000|2025-10-01 06:10:20|232.57|232.44|232.57|232.44|232.57|232.44|232.52|232.44|4
1759299050000|2025-10-01 06:10:50||232.49||232.44||232.49||232.44|0
1759299060000|2025-10-01 06:11:00||232.49||232.44||232.49||232.44|1
1759299080000|2025-10-01 06:11:20|232.62|232.49|232.57|232.44|232.62|232.49|232.57|232.44|0
1759299110000|2025-10-01 06:11:50|232.52||232.52||232.52||232.52||0
1759299120000|2025-10-01 06:12:00|232.57|232.39|232.52|232.44|232.57|232.44|232.52|232.39|0
1759299130000|2025-10-01 06:12:10|232.57||232.57||232.57||232.57||0
1759299140000|2025-10-01 06:12:20|232.62|232.49|232.57|232.44|232.62|232.49|232.57|232.44|0
1759299150000|2025-10-01 06:12:30|232.62|232.49|232.57|232.44|232.62|232.49|232.57|232.44|0
1759299160000|2025-10-01 06:12:40|232.62|232.49|232.57|232.44|232.62|232.49|232.57|232.44|0
1759299180000|2025-10-01 06:13:00|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1759299190000|2025-10-01 06:13:10|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|0
1759299200000|2025-10-01 06:13:20|232.67||232.62||232.67||232.62||0
1759299210000|2025-10-01 06:13:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|0
1759299220000|2025-10-01 06:13:40|232.72||232.72||232.72||232.72||0
1759299240000|2025-10-01 06:14:00||232.64||232.64||232.64||232.64|0
1759299250000|2025-10-01 06:14:10|232.67|232.54|232.67|232.54|232.67|232.59|232.67|232.54|9
1759299280000|2025-10-01 06:14:40|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|1
1759299290000|2025-10-01 06:14:50||232.44||232.44||232.44||232.44|0
1759299300000|2025-10-01 06:15:00|232.57|232.49|232.67|232.49|232.67|232.49|232.57|232.44|0
1759299310000|2025-10-01 06:15:10|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|0
1759299320000|2025-10-01 06:15:20||232.54||232.49||232.54||232.49|0
1759299330000|2025-10-01 06:15:30|||||||||51
1759299340000|2025-10-01 06:15:40|232.57||232.62||232.62||232.57||5
1759299350000|2025-10-01 06:15:50|232.57||232.62||232.62||232.57||0
1759299410000|2025-10-01 06:16:50|232.57||232.57||232.62||232.57||0
1759299420000|2025-10-01 06:17:00|232.62||232.57||232.62||232.57||1
1759299430000|2025-10-01 06:17:10||232.44||232.44||232.44||232.44|2
1759299440000|2025-10-01 06:17:20|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|1
1759299460000|2025-10-01 06:17:40|232.47||232.52||232.52||232.47||0
1759299480000|2025-10-01 06:18:00||232.44||232.44||232.44||232.44|0
1759299500000|2025-10-01 06:18:20|||||||||1
1759299510000|2025-10-01 06:18:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1759299520000|2025-10-01 06:18:40||232.44||232.44||232.44||232.44|0
1759299540000|2025-10-01 06:19:00|232.52||232.52||232.52||232.52||0
1759299550000|2025-10-01 06:19:10|232.57||232.57||232.57||232.57||0
1759299600000|2025-10-01 06:20:00||232.49||232.44||232.49||232.44|0
1759299620000|2025-10-01 06:20:20|232.52||232.57||232.57||232.52||0
1759299650000|2025-10-01 06:20:50|232.62|232.49|232.62|232.49|232.62|232.49|232.57|232.49|0
1759299660000|2025-10-01 06:21:00|232.57|232.44|232.62|232.49|232.62|232.49|232.57|232.44|0
1759299670000|2025-10-01 06:21:10|232.57||232.62||232.62||232.57||0
1759299700000|2025-10-01 06:21:40|232.57||232.62||232.62||232.57||0
1759299710000|2025-10-01 06:21:50|232.57||232.62||232.62||232.57||0
1759299720000|2025-10-01 06:22:00|232.57||232.62||232.62||232.57||0
1759299730000|2025-10-01 06:22:10|232.57||232.57||232.62||232.57||0
1759299740000|2025-10-01 06:22:20|232.62||232.62||232.62||232.57||0
1759299760000|2025-10-01 06:22:40|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|0
1759299770000|2025-10-01 06:22:50||232.59||232.54||232.59||232.54|0
1759299780000|2025-10-01 06:23:00|232.62||232.62||232.62||232.62||0
1759299790000|2025-10-01 06:23:10|232.67|232.49|232.67|232.54|232.67|232.54|232.62|232.49|1
1759299840000|2025-10-01 06:24:00||232.59||232.54||232.59||232.54|7
1759299870000|2025-10-01 06:24:30||232.59||232.59||232.59||232.59|0
1759299880000|2025-10-01 06:24:40|232.72||232.72||232.72||232.72||41
1759299890000|2025-10-01 06:24:50|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|0
1759299900000|2025-10-01 06:25:00||232.59||232.59||232.59||232.59|0
1759299910000|2025-10-01 06:25:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1759299920000|2025-10-01 06:25:20||232.49||232.54||232.54||232.49|0
1759299930000|2025-10-01 06:25:30||232.49||232.49||232.49||232.49|0
1759299960000|2025-10-01 06:26:00|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.49|0
1759299980000|2025-10-01 06:26:20|232.62||232.62||232.62||232.62||0
1759299990000|2025-10-01 06:26:30|232.67||232.67||232.67||232.67||0
1759300050000|2025-10-01 06:27:30|232.72|232.59|232.67|232.54|232.72|232.59|232.62|232.54|1
1759300120000|2025-10-01 06:28:40|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|25
1759300130000|2025-10-01 06:28:50|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|0
1759300140000|2025-10-01 06:29:00|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|0
1759300200000|2025-10-01 06:30:00||232.54||232.54||232.59||232.54|4
1759300230000|2025-10-01 06:30:30|232.62|232.49|232.67|232.49|232.67|232.54|232.62|232.49|0
1759300240000|2025-10-01 06:30:40|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.49|0
1759300260000|2025-10-01 06:31:00|232.62|232.59|232.62|232.49|232.62|232.59|232.62|232.49|1
1759300280000|2025-10-01 06:31:20||232.54||232.49||232.54||232.49|0
1759300320000|2025-10-01 06:32:00|232.57|232.44|232.57|232.44|232.57|232.49|232.57|232.44|1
1759300330000|2025-10-01 06:32:10|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1759300340000|2025-10-01 06:32:20|232.47|232.34|232.52|232.39|232.52|232.39|232.47|232.34|0
1759300360000|2025-10-01 06:32:40|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|16
1759300380000|2025-10-01 06:33:00|232.37|232.34|232.37|232.24|232.37|232.34|232.37|232.24|3
1759300410000|2025-10-01 06:33:30||232.29||232.24||232.29||232.24|0
1759300420000|2025-10-01 06:33:40||232.29||232.29||232.29||232.29|0
1759300430000|2025-10-01 06:33:50||232.24||232.24||232.24||232.24|0
1759300440000|2025-10-01 06:34:00||232.29||232.29||232.29||232.29|0
1759300480000|2025-10-01 06:34:40|232.42||232.42||232.42||232.42||1
1759300490000|2025-10-01 06:34:50|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|84
1759300500000|2025-10-01 06:35:00||232.34||232.34||232.39||232.34|1
1759300510000|2025-10-01 06:35:10|232.42||232.42||232.42||232.42||0
1759300560000|2025-10-01 06:36:00|232.37|232.29|232.37|232.24|232.42|232.29|232.37|232.24|1
1759300570000|2025-10-01 06:36:10|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.24|4
1759300580000|2025-10-01 06:36:20||232.24||232.29||232.29||232.24|0
1759300600000|2025-10-01 06:36:40||232.34||232.29||232.34||232.29|0
1759300620000|2025-10-01 06:37:00||232.34||232.34||232.34||232.34|0
1759300630000|2025-10-01 06:37:10||232.29||232.29||232.29||232.29|1
1759300650000|2025-10-01 06:37:30|232.37||232.37||232.42||232.37||0
1759300670000|2025-10-01 06:37:50|232.42|232.24|232.37|232.24|232.42|232.24|232.37|232.24|0
1759300680000|2025-10-01 06:38:00||232.29||232.29||232.29||232.29|0
1759300690000|2025-10-01 06:38:10||232.24||232.24||232.24||232.24|1
1759300720000|2025-10-01 06:38:40|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|0
1759300740000|2025-10-01 06:39:00||232.34||232.34||232.34||232.34|0
1759300750000|2025-10-01 06:39:10|232.47||232.47||232.47||232.47||0
1759300760000|2025-10-01 06:39:20||232.39||232.34||232.39||232.34|0
1759300780000|2025-10-01 06:39:40|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1759300790000|2025-10-01 06:39:50|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|0
1759300810000|2025-10-01 06:40:10|232.52|232.39|232.47|232.34|232.52|232.39|232.47|232.34|0
1759300820000|2025-10-01 06:40:20|232.52||232.47||232.52||232.47||0
1759300830000|2025-10-01 06:40:30||232.39||232.34||232.39||232.34|0
1759300840000|2025-10-01 06:40:40|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1759300860000|2025-10-01 06:41:00|232.47||232.52||232.52||232.47||6
1759300910000|2025-10-01 06:41:50|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|0
1759300920000|2025-10-01 06:42:00||232.34||232.39||232.39||232.34|1
1759300940000|2025-10-01 06:42:20||232.34||232.34||232.34||232.34|3
1759300950000|2025-10-01 06:42:30||232.39||232.39||232.39||232.34|0
1759300960000|2025-10-01 06:42:40||232.34||232.34||232.39||232.34|0
1759300970000|2025-10-01 06:42:50||232.39||232.39||232.39||232.34|0
1759300980000|2025-10-01 06:43:00||232.34||232.34||232.34||232.34|0
1759301000000|2025-10-01 06:43:20||232.39||232.34||232.39||232.34|0
1759301010000|2025-10-01 06:43:30||232.39||232.34||232.39||232.34|0
1759301020000|2025-10-01 06:43:40|232.42||232.42||232.42||232.42||0
1759301030000|2025-10-01 06:43:50|232.47||232.47||232.47||232.47||0
1759301040000|2025-10-01 06:44:00|232.42||232.42||232.42||232.42||0
1759301080000|2025-10-01 06:44:40||232.29||232.29||232.29||232.29|1
1759301110000|2025-10-01 06:45:10|232.37||232.37||232.42||232.37||1
1759301120000|2025-10-01 06:45:20|232.42|232.24|232.37|232.24|232.42|232.24|232.37|232.24|0
1759301130000|2025-10-01 06:45:30|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|0
1759301140000|2025-10-01 06:45:40|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|52
1759301160000|2025-10-01 06:46:00|232.32||232.27||232.32||232.27||0
1759301190000|2025-10-01 06:46:30|232.32|232.14|232.17|232.09|232.32|232.14|232.17|232.09|2
1759301200000|2025-10-01 06:46:40|232.22||232.17||232.22||232.17||0
1759301210000|2025-10-01 06:46:50|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|15
1759301220000|2025-10-01 06:47:00|232.07|232.04|232.07|231.99|232.17|232.04|232.07|231.94|18
1759301230000|2025-10-01 06:47:10|232.12|231.94|232.12|231.99|232.12|232.04|232.07|231.94|3
1759301240000|2025-10-01 06:47:20|232.17|232.04|232.12|232.04|232.17|232.04|232.12|232.04|0
1759301250000|2025-10-01 06:47:30|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.89|1
1759301260000|2025-10-01 06:47:40||231.89||231.94||231.94||231.89|4
1759301270000|2025-10-01 06:47:50||231.89||231.94||231.94||231.89|0
1759301280000|2025-10-01 06:48:00|231.97|231.89|232.07|231.94|232.07|231.94|231.97|231.84|5
1759301290000|2025-10-01 06:48:10||231.99||231.99||231.99||231.94|0
1759301300000|2025-10-01 06:48:20|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|1
1759301310000|2025-10-01 06:48:30|232.02||232.07||232.07||232.02||1
1759301320000|2025-10-01 06:48:40|232.02|231.99|232.07|231.94|232.07|231.99|232.02|231.94|0
1759301330000|2025-10-01 06:48:50|232.02|231.89|232.02|231.94|232.07|231.94|232.02|231.89|1
1759301340000|2025-10-01 06:49:00|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|33
1759301350000|2025-10-01 06:49:10|232.07|231.89|232.12|231.99|232.12|231.99|232.07|231.89|0
1759301360000|2025-10-01 06:49:20|232.07||232.07||232.07||232.07||0
1759301370000|2025-10-01 06:49:30|232.17|232.04|232.07|231.99|232.17|232.04|232.07|231.99|2
1759301380000|2025-10-01 06:49:40|232.12||232.12||232.12||232.07||0
1759301390000|2025-10-01 06:49:50||232.04||231.99||232.04||231.99|0
1759301400000|2025-10-01 06:50:00|232.07|232.04|232.22|232.09|232.22|232.14|232.07|232.04|2
1759301410000|2025-10-01 06:50:10|232.17||232.22||232.22||232.17||0
1759301420000|2025-10-01 06:50:20|232.17|231.99|232.12|231.99|232.17|232.04|232.12|231.99|1
1759301430000|2025-10-01 06:50:30|232.17|232.04|232.12|231.99|232.17|232.09|232.12|231.99|73
1759301440000|2025-10-01 06:50:40||232.04||232.04||232.04||232.04|0
1759301450000|2025-10-01 06:50:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|2
1759301460000|2025-10-01 06:51:00|232.12||232.07||232.12||232.07||1
1759301470000|2025-10-01 06:51:10|232.12||232.07||232.12||232.07||1
1759301480000|2025-10-01 06:51:20|232.12|231.94|232.12|231.99|232.12|231.99|232.07|231.94|0
1759301490000|2025-10-01 06:51:30|232.07|232.04|232.12|231.99|232.12|232.04|232.07|231.99|1
1759301510000|2025-10-01 06:51:50||232.04||232.04||232.04||232.04|0
1759301520000|2025-10-01 06:52:00||231.99||231.99||232.04||231.99|0
1759301550000|2025-10-01 06:52:30||232.04||231.99||232.04||231.99|0
1759301560000|2025-10-01 06:52:40||232.04||231.99||232.04||231.99|1
1759301580000|2025-10-01 06:53:00||232.04||231.99||232.04||231.99|0
1759301640000|2025-10-01 06:54:00|232.07||232.07||232.07||232.07||0
1759301670000|2025-10-01 06:54:30||231.94||231.99||231.99||231.94|4
1759301680000|2025-10-01 06:54:40|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|3
1759301700000|2025-10-01 06:55:00|232.02|231.99|232.07|231.94|232.07|231.99|232.02|231.94|11
1759301710000|2025-10-01 06:55:10|232.02||232.07||232.07||232.02||2
1759301730000|2025-10-01 06:55:30||231.99||231.99||231.99||231.99|0
1759301740000|2025-10-01 06:55:40|232.12||232.07||232.12||232.07||4
1759301750000|2025-10-01 06:55:50|232.12||232.12||232.12||232.12||0
1759301760000|2025-10-01 06:56:00|232.07||232.07||232.07||232.07||1
1759301770000|2025-10-01 06:56:10|232.12|231.94|232.07|231.99|232.12|231.99|232.07|231.94|1
1759301780000|2025-10-01 06:56:20|232.12||232.12||232.12||232.12||1
1759301800000|2025-10-01 06:56:40|232.07||232.12||232.12||232.07||1
1759301810000|2025-10-01 06:56:50|232.07||232.07||232.07||232.07||0
1759301820000|2025-10-01 06:57:00||231.94||231.94||231.94||231.94|1
1759301840000|2025-10-01 06:57:20||231.99||231.94||231.99||231.94|7
1759301850000|2025-10-01 06:57:30|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|3
1759301880000|2025-10-01 06:58:00|231.97||231.97||232.02||231.97||3
1759301890000|2025-10-01 06:58:10|232.02||231.97||232.02||231.97||151
1759301900000|2025-10-01 06:58:20|232.02|231.99|232.07|231.94|232.12|231.99|232.02|231.94|61
1759301910000|2025-10-01 06:58:30||231.99||231.94||231.99||231.94|1
1759301920000|2025-10-01 06:58:40|232.02||232.07||232.07||232.02||3
1759301940000|2025-10-01 06:59:00|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|0
1759301950000|2025-10-01 06:59:10|232.07|231.94|232.07|231.94|232.07|231.94|232.02|231.94|22
1759301960000|2025-10-01 06:59:20|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|18
1759301970000|2025-10-01 06:59:30|||||||||64
1759301980000|2025-10-01 06:59:40|232.07|231.94|231.97|231.84|232.07|231.94|231.97|231.84|79
1759301990000|2025-10-01 06:59:50|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.84|2
1759302000000|2025-10-01 07:00:00|231.92|231.79|232.07|231.94|232.07|231.94|231.82|231.69|381
1759302010000|2025-10-01 07:00:10|232.02|231.99|232.07|231.94|232.07|231.99|231.97|231.84|68
1759302020000|2025-10-01 07:00:20|232.02|231.99|231.87|231.74|232.02|231.99|231.82|231.69|85
1759302030000|2025-10-01 07:00:30|231.82|231.69|231.87|231.74|231.97|231.84|231.82|231.69|80
1759302040000|2025-10-01 07:00:40|231.92|231.79|232.02|231.89|232.02|231.89|231.87|231.74|67
1759302050000|2025-10-01 07:00:50|232.07|231.94|232.02|231.89|232.12|231.99|232.02|231.89|4
1759302060000|2025-10-01 07:01:00|231.97|231.84|231.72|231.59|232.02|231.94|231.72|231.59|96
1759302070000|2025-10-01 07:01:10|231.77|231.64|231.62|231.49|231.82|231.74|231.62|231.49|150
1759302080000|2025-10-01 07:01:20|231.57|231.54|231.42|231.34|231.62|231.54|231.42|231.34|160
1759302090000|2025-10-01 07:01:30|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.24|55
1759302100000|2025-10-01 07:01:40|231.37|231.29|231.37|231.29|231.42|231.34|231.37|231.29|33
1759302110000|2025-10-01 07:01:50|231.42|231.24|231.32|231.19|231.42|231.29|231.32|231.19|39
1759302120000|2025-10-01 07:02:00|231.27|231.14|231.32|231.24|231.32|231.24|231.22|231.14|136
1759302130000|2025-10-01 07:02:10|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|34
1759302140000|2025-10-01 07:02:20|231.37|231.34|231.42|231.29|231.47|231.34|231.37|231.29|51
1759302150000|2025-10-01 07:02:30|231.37|231.19|231.32|231.24|231.42|231.24|231.27|231.19|40
1759302160000|2025-10-01 07:02:40|231.37|231.19|231.32|231.19|231.37|231.24|231.32|231.19|11
1759302170000|2025-10-01 07:02:50|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.19|9
1759302180000|2025-10-01 07:03:00|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.14|32
1759302190000|2025-10-01 07:03:10|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.19|22
1759302200000|2025-10-01 07:03:20|231.37|231.24|231.32|231.24|231.37|231.29|231.32|231.19|55
1759302210000|2025-10-01 07:03:30|231.27|231.19|231.22|231.14|231.32|231.24|231.22|231.09|17
1759302220000|2025-10-01 07:03:40|231.27|231.09|231.22|231.09|231.27|231.19|231.22|231.09|9
1759302230000|2025-10-01 07:03:50|231.17|231.14|230.97|230.89|231.17|231.14|230.97|230.89|176
1759302240000|2025-10-01 07:04:00|231.02|230.94|231.27|231.19|231.27|231.19|231.02|230.94|50
1759302250000|2025-10-01 07:04:10|231.22|231.14|231.27|231.14|231.27|231.19|231.22|231.14|37
1759302260000|2025-10-01 07:04:20|231.22|231.19|231.32|231.19|231.32|231.24|231.22|231.09|87
1759302270000|2025-10-01 07:04:30|231.37|231.24|231.32|231.24|231.37|231.29|231.32|231.19|24
1759302280000|2025-10-01 07:04:40|231.37|231.29|231.37|231.29|231.42|231.29|231.32|231.24|18
1759302290000|2025-10-01 07:04:50|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.14|11
1759302300000|2025-10-01 07:05:00|231.27|231.14|231.27|231.19|231.32|231.19|231.17|231.09|110
1759302310000|2025-10-01 07:05:10|231.32|231.14|231.42|231.29|231.42|231.34|231.32|231.14|195
1759302320000|2025-10-01 07:05:20|231.37|231.24|231.27|231.14|231.42|231.24|231.27|231.14|17
1759302330000|2025-10-01 07:05:30|231.22|231.19|231.22|231.14|231.27|231.19|231.22|231.09|7
1759302340000|2025-10-01 07:05:40|231.27|231.19|231.12|230.99|231.27|231.19|231.07|230.99|15
1759302350000|2025-10-01 07:05:50|231.07|230.94|231.02|230.94|231.12|230.99|231.02|230.94|21
1759302360000|2025-10-01 07:06:00|230.97|230.89|231.12|230.99|231.12|230.99|230.97|230.89|18
1759302370000|2025-10-01 07:06:10|231.17|231.04|231.07|230.99|231.17|231.09|231.07|230.99|33
1759302380000|2025-10-01 07:06:20|231.12|231.04|231.17|231.04|231.17|231.04|231.07|231.04|2
1759302390000|2025-10-01 07:06:30|231.12|230.99|230.97|230.89|231.12|230.99|230.97|230.89|20
1759302400000|2025-10-01 07:06:40|231.02|230.84|230.97|230.89|231.02|230.89|230.92|230.84|0
1759302410000|2025-10-01 07:06:50|230.92|230.84|230.97|230.84|231.02|230.89|230.92|230.84|17
1759302420000|2025-10-01 07:07:00|231.02|230.89|231.02|230.89|231.02|230.89|230.92|230.79|8
1759302430000|2025-10-01 07:07:10|230.97|230.94|231.02|230.94|231.12|230.99|230.97|230.94|61
1759302440000|2025-10-01 07:07:20|231.07|230.99|231.07|230.99|231.12|230.99|231.02|230.94|8
1759302450000|2025-10-01 07:07:30|231.12|230.94|231.12|230.99|231.12|231.04|231.12|230.94|1
1759302460000|2025-10-01 07:07:40|231.17|231.04|231.17|231.04|231.22|231.14|231.17|231.04|1
1759302470000|2025-10-01 07:07:50|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|5
1759302480000|2025-10-01 07:08:00|231.12|230.99|231.17|231.04|231.17|231.09|231.12|230.99|26
1759302490000|2025-10-01 07:08:10|231.12|230.99|231.07|230.99|231.12|230.99|231.07|230.94|83
1759302500000|2025-10-01 07:08:20|231.12|231.04|231.17|231.04|231.22|231.09|231.07|231.04|101
1759302510000|2025-10-01 07:08:30|231.12||231.17||231.17||231.12||0
1759302520000|2025-10-01 07:08:40|231.12|230.99|231.12|230.99|231.12|230.99|231.07|230.99|15
1759302530000|2025-10-01 07:08:50|231.07||231.07||231.12||231.07||1
1759302540000|2025-10-01 07:09:00|231.12|230.94|230.97|230.89|231.12|230.99|230.97|230.89|58
1759302550000|2025-10-01 07:09:10|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|40
1759302560000|2025-10-01 07:09:20|231.02|230.99|231.07|230.99|231.07|230.99|231.02|230.99|2
1759302570000|2025-10-01 07:09:30|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.84|16
1759302580000|2025-10-01 07:09:40|231.02|230.84|230.97|230.84|231.02|230.89|230.97|230.84|11
1759302590000|2025-10-01 07:09:50|230.92|230.89|230.92|230.84|230.97|230.89|230.92|230.84|22
1759302600000|2025-10-01 07:10:00|230.97|230.79|231.02|230.94|231.02|230.94|230.97|230.79|33
1759302610000|2025-10-01 07:10:10|231.07|230.99|231.12|230.99|231.12|231.04|231.02|230.94|30
1759302620000|2025-10-01 07:10:20|231.07|231.04|231.02|230.94|231.07|231.04|231.02|230.94|24
1759302630000|2025-10-01 07:10:30|230.97|230.89|230.87|230.74|230.97|230.89|230.87|230.74|36
1759302640000|2025-10-01 07:10:40|230.82|230.79|230.82|230.74|230.92|230.79|230.82|230.74|62
1759302650000|2025-10-01 07:10:50|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|8
1759302660000|2025-10-01 07:11:00|230.77|230.69|230.77|230.64|230.87|230.74|230.77|230.64|53
1759302670000|2025-10-01 07:11:10|230.72|230.54|230.67|230.59|230.72|230.59|230.62|230.54|269
1759302680000|2025-10-01 07:11:20|230.72||230.67||230.72||230.67||13
1759302690000|2025-10-01 07:11:30|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|38
1759302700000|2025-10-01 07:11:40|230.72|230.54|230.72|230.59|230.72|230.64|230.67|230.54|8
1759302710000|2025-10-01 07:11:50|230.67|230.54|230.67|230.54|230.72|230.64|230.67|230.54|18
1759302720000|2025-10-01 07:12:00|230.62|230.49|230.67|230.59|230.67|230.59|230.62|230.49|102
1759302730000|2025-10-01 07:12:10|230.62|230.54|230.72|230.59|230.72|230.59|230.57|230.49|38
1759302740000|2025-10-01 07:12:20|230.77|230.64|230.77|230.69|230.77|230.69|230.77|230.64|6
1759302750000|2025-10-01 07:12:30|230.82|230.64|230.77|230.69|230.82|230.69|230.72|230.64|24
1759302760000|2025-10-01 07:12:40|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|1
1759302770000|2025-10-01 07:12:50|230.72|230.54|230.57|230.49|230.72|230.59|230.57|230.49|550
1759302780000|2025-10-01 07:13:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|12
1759302790000|2025-10-01 07:13:10|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|1
1759302810000|2025-10-01 07:13:30|230.57|230.49|230.47|230.39|230.57|230.49|230.47|230.39|74
1759302820000|2025-10-01 07:13:40|230.42|230.34|230.42|230.29|230.47|230.34|230.42|230.29|11
1759302830000|2025-10-01 07:13:50||230.34||230.34||230.34||230.34|21
1759302840000|2025-10-01 07:14:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|6
1759302850000|2025-10-01 07:14:10|230.52|230.44|230.52|230.39|230.52|230.44|230.47|230.39|31
1759302860000|2025-10-01 07:14:20|230.47||230.47||230.47||230.47||6
1759302870000|2025-10-01 07:14:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1759302890000|2025-10-01 07:14:50|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|114
1759302900000|2025-10-01 07:15:00|230.42|230.29|230.52|230.44|230.52|230.44|230.42|230.29|47
1759302910000|2025-10-01 07:15:10|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|10
1759302920000|2025-10-01 07:15:20||230.44||230.44||230.44||230.39|0
1759302930000|2025-10-01 07:15:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|54
1759302940000|2025-10-01 07:15:40|230.62|230.39|230.62|230.54|230.62|230.54|230.62|230.39|28
1759302950000|2025-10-01 07:15:50|230.67||230.62||230.67||230.62||6
1759302960000|2025-10-01 07:16:00|230.57|230.49|230.62|230.54|230.62|230.54|230.52|230.44|40
1759302970000|2025-10-01 07:16:10|230.67|230.59|230.77|230.69|230.77|230.69|230.67|230.59|28
1759302980000|2025-10-01 07:16:20|230.72|230.64|230.62|230.49|230.72|230.64|230.57|230.49|59
1759302990000|2025-10-01 07:16:30|230.57||230.57||230.62||230.57||3
1759303000000|2025-10-01 07:16:40|230.62|230.54|230.62|230.49|230.62|230.54|230.57|230.49|37
1759303010000|2025-10-01 07:16:50|230.57|230.54|230.67|230.54|230.67|230.59|230.57|230.54|241
1759303020000|2025-10-01 07:17:00|230.62|230.59|230.67|230.54|230.67|230.59|230.62|230.54|6
1759303030000|2025-10-01 07:17:10|230.62|230.59|230.72|230.64|230.77|230.64|230.62|230.59|6
1759303040000|2025-10-01 07:17:20|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.54|73
1759303050000|2025-10-01 07:17:30|230.67|230.54|230.67|230.54|230.72|230.54|230.67|230.54|49
1759303060000|2025-10-01 07:17:40|230.72|230.59|230.72|230.64|230.72|230.64|230.72|230.54|2
1759303070000|2025-10-01 07:17:50|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|0
1759303080000|2025-10-01 07:18:00|230.67|230.59|230.82|230.74|230.87|230.79|230.67|230.59|417
1759303090000|2025-10-01 07:18:10|230.77|230.69|230.87|230.79|230.87|230.79|230.77|230.69|55
1759303100000|2025-10-01 07:18:20|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|22
1759303110000|2025-10-01 07:18:30|230.97|230.84|230.97|230.89|231.02|230.94|230.97|230.84|44
1759303120000|2025-10-01 07:18:40|||||||||16
1759303130000|2025-10-01 07:18:50|230.92|230.84|230.97|230.89|230.97|230.89|230.87|230.79|30
1759303140000|2025-10-01 07:19:00|230.92|230.84|230.97|230.89|231.02|230.94|230.92|230.84|24
1759303150000|2025-10-01 07:19:10|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|3
1759303160000|2025-10-01 07:19:20|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|5
1759303170000|2025-10-01 07:19:30|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|4
1759303180000|2025-10-01 07:19:40|230.97|230.89|230.82|230.74|230.97|230.89|230.82|230.74|11
1759303190000|2025-10-01 07:19:50|230.87|230.79|230.82|230.69|230.87|230.79|230.77|230.69|33
1759303200000|2025-10-01 07:20:00|230.77|230.74|230.77|230.64|230.82|230.74|230.72|230.64|2
1759303210000|2025-10-01 07:20:10|230.72|230.59|230.77|230.64|230.77|230.64|230.67|230.59|47
1759303220000|2025-10-01 07:20:20|230.72|230.69|230.77|230.64|230.77|230.69|230.72|230.64|3
1759303230000|2025-10-01 07:20:30|230.72|230.69|230.82|230.74|230.87|230.74|230.72|230.64|8
1759303240000|2025-10-01 07:20:40|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|11
1759303250000|2025-10-01 07:20:50|230.72|230.69|230.82|230.74|230.82|230.74|230.72|230.69|4
1759303260000|2025-10-01 07:21:00|230.77|230.69|230.87|230.74|230.87|230.74|230.77|230.69|11
1759303270000|2025-10-01 07:21:10|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|3
1759303280000|2025-10-01 07:21:20|230.82|230.69|230.67|230.59|230.87|230.69|230.67|230.59|22
1759303290000|2025-10-01 07:21:30|230.72|230.64|230.67|230.59|230.77|230.64|230.67|230.59|55
1759303300000|2025-10-01 07:21:40|230.77|230.64|230.72|230.64|230.77|230.64|230.72|230.64|13
1759303310000|2025-10-01 07:21:50|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|50
1759303320000|2025-10-01 07:22:00|230.72|230.54|230.67|230.59|230.72|230.59|230.67|230.54|27
1759303330000|2025-10-01 07:22:10|230.62|230.54|230.67|230.59|230.72|230.59|230.62|230.54|14
1759303340000|2025-10-01 07:22:20|230.62|230.54|230.57|230.49|230.62|230.59|230.57|230.49|37
1759303350000|2025-10-01 07:22:30|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.44|40
1759303360000|2025-10-01 07:22:40|230.47|230.39|230.62|230.54|230.62|230.54|230.47|230.39|103
1759303370000|2025-10-01 07:22:50|230.67|230.59|230.72|230.64|230.77|230.64|230.67|230.54|16
1759303380000|2025-10-01 07:23:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.54|1
1759303390000|2025-10-01 07:23:10|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|10
1759303400000|2025-10-01 07:23:20|230.62|230.59|230.67|230.54|230.72|230.59|230.62|230.54|0
1759303410000|2025-10-01 07:23:30|230.62|230.59|230.67|230.54|230.67|230.59|230.62|230.54|0
1759303420000|2025-10-01 07:23:40|230.62|230.59|230.67|230.54|230.67|230.59|230.62|230.54|3
1759303430000|2025-10-01 07:23:50|230.62||230.67||230.67||230.62||0
1759303440000|2025-10-01 07:24:00|230.62|230.59|230.62|230.54|230.67|230.59|230.62|230.54|4
1759303450000|2025-10-01 07:24:10|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|4
1759303460000|2025-10-01 07:24:20|230.57|230.49|230.57|230.49|230.57|230.54|230.57|230.49|3
1759303470000|2025-10-01 07:24:30|230.62|230.44|230.52|230.44|230.62|230.49|230.52|230.44|13
1759303480000|2025-10-01 07:24:40|230.47|230.34|230.47|230.34|230.47|230.34|230.42|230.29|40
1759303490000|2025-10-01 07:24:50|230.42|230.39|230.42|230.34|230.42|230.39|230.42|230.29|16
1759303500000|2025-10-01 07:25:00||230.29||230.34||230.34||230.29|1
1759303510000|2025-10-01 07:25:10|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|87
1759303520000|2025-10-01 07:25:20|230.37||230.32||230.37||230.32||2
1759303530000|2025-10-01 07:25:30|230.27|230.14|230.22|230.14|230.27|230.14|230.22|230.14|364
1759303540000|2025-10-01 07:25:40|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|13
1759303550000|2025-10-01 07:25:50|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|78
1759303560000|2025-10-01 07:26:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|90
1759303570000|2025-10-01 07:26:10|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|119
1759303580000|2025-10-01 07:26:20|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|82
1759303590000|2025-10-01 07:26:30|229.87|229.69|229.87|229.79|229.87|229.79|229.87|229.69|62
1759303600000|2025-10-01 07:26:40|229.97|229.84|229.97|229.89|230.02|229.94|229.97|229.84|61
1759303610000|2025-10-01 07:26:50|230.02|229.84|230.02|229.94|230.02|229.94|229.97|229.84|13
1759303620000|2025-10-01 07:27:00|230.07|229.89|229.92|229.84|230.07|229.94|229.92|229.84|62
1759303630000|2025-10-01 07:27:10|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|65
1759303640000|2025-10-01 07:27:20|230.12|229.94|230.07|229.99|230.17|230.04|230.07|229.94|63
1759303650000|2025-10-01 07:27:30|230.02|229.89|230.07|229.94|230.07|229.94|229.97|229.89|13
1759303660000|2025-10-01 07:27:40|230.02|229.99|230.12|230.04|230.12|230.04|230.02|229.94|3
1759303670000|2025-10-01 07:27:50|230.07|229.99|230.22|230.14|230.22|230.14|230.07|229.99|30
1759303680000|2025-10-01 07:28:00|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|19
1759303690000|2025-10-01 07:28:10|230.27|230.19|230.32|230.24|230.32|230.24|230.22|230.14|63
1759303700000|2025-10-01 07:28:20|230.27|230.19|230.27|230.14|230.32|230.24|230.27|230.14|9
1759303710000|2025-10-01 07:28:30|230.22|230.09|230.22|230.14|230.27|230.14|230.17|230.09|20
1759303720000|2025-10-01 07:28:40|230.17|230.09|230.22|230.14|230.27|230.14|230.17|230.09|1
1759303730000|2025-10-01 07:28:50|230.27|230.19|230.22|230.09|230.27|230.19|230.22|230.09|12
1759303740000|2025-10-01 07:29:00|230.17||230.22||230.22||230.17||1
1759303750000|2025-10-01 07:29:10|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.09|23
1759303760000|2025-10-01 07:29:20|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|11
1759303770000|2025-10-01 07:29:30||230.24||230.19||230.24||230.19|0
1759303780000|2025-10-01 07:29:40|230.27|230.24|230.37|230.29|230.37|230.29|230.27|230.24|56
1759303790000|2025-10-01 07:29:50|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.19|110
1759303800000|2025-10-01 07:30:00|230.42|230.34|230.47|230.39|230.52|230.39|230.42|230.34|100
1759303810000|2025-10-01 07:30:10|230.57|230.49|230.37|230.29|230.57|230.49|230.37|230.29|8
1759303820000|2025-10-01 07:30:20|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.29|10
1759303830000|2025-10-01 07:30:30|230.47|230.34|230.42|230.34|230.47|230.34|230.42|230.34|6
1759303840000|2025-10-01 07:30:40|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|16
1759303850000|2025-10-01 07:30:50|230.52|230.39|230.57|230.44|230.57|230.44|230.52|230.34|12
1759303860000|2025-10-01 07:31:00|230.52|230.49|230.62|230.54|230.62|230.54|230.52|230.44|17
1759303870000|2025-10-01 07:31:10|230.67|230.59|230.67|230.59|230.72|230.64|230.67|230.59|15
1759303880000|2025-10-01 07:31:20|230.72||230.67||230.72||230.67||4
1759303890000|2025-10-01 07:31:30|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|30
1759303900000|2025-10-01 07:31:40|230.62|230.54|230.77|230.64|230.77|230.64|230.62|230.54|3
1759303910000|2025-10-01 07:31:50|230.72|230.59|230.67|230.59|230.77|230.59|230.67|230.59|3
1759303920000|2025-10-01 07:32:00|230.62|230.54|230.72|230.59|230.72|230.59|230.62|230.54|37
1759303930000|2025-10-01 07:32:10|230.67|230.64|230.72|230.59|230.72|230.64|230.67|230.59|4
1759303940000|2025-10-01 07:32:20|230.67||230.67||230.72||230.67||3
1759303950000|2025-10-01 07:32:30|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|31
1759303960000|2025-10-01 07:32:40|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|2
1759303970000|2025-10-01 07:32:50|230.77||230.77||230.82||230.77||3
1759303980000|2025-10-01 07:33:00|||||||||9
1759303990000|2025-10-01 07:33:10|230.82|230.74|230.67|230.59|230.82|230.74|230.67|230.59|66
1759304000000|2025-10-01 07:33:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|5
1759304010000|2025-10-01 07:33:30|230.67|230.59|230.67|230.54|230.67|230.59|230.62|230.54|21
1759304020000|2025-10-01 07:33:40|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.54|3
1759304030000|2025-10-01 07:33:50|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|2
1759304040000|2025-10-01 07:34:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|12
1759304050000|2025-10-01 07:34:10|||||||||2
1759304060000|2025-10-01 07:34:20|230.67|230.59|230.67|230.54|230.67|230.59|230.62|230.54|35
1759304070000|2025-10-01 07:34:30|230.72|230.59|230.67|230.59|230.72|230.64|230.67|230.59|6
1759304080000|2025-10-01 07:34:40|230.72|230.54|230.72|230.64|230.72|230.64|230.72|230.54|6
1759304090000|2025-10-01 07:34:50|230.67|230.59|230.67|230.59|230.72|230.64|230.62|230.54|4
1759304100000|2025-10-01 07:35:00|230.72|230.64|230.62|230.49|230.72|230.64|230.57|230.49|284
1759304110000|2025-10-01 07:35:10|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.49|13
1759304120000|2025-10-01 07:35:20|230.57|230.49|230.57|230.49|230.57|230.54|230.47|230.39|64
1759304130000|2025-10-01 07:35:30|||||||||21
1759304140000|2025-10-01 07:35:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|11
1759304150000|2025-10-01 07:35:50|230.57||230.52||230.57||230.52||7
1759304160000|2025-10-01 07:36:00|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|3
1759304170000|2025-10-01 07:36:10|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.34|27
1759304180000|2025-10-01 07:36:20|230.47|230.34|230.52|230.44|230.52|230.44|230.47|230.34|12
1759304200000|2025-10-01 07:36:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|8
1759304210000|2025-10-01 07:36:50|230.62|230.44|230.57|230.49|230.62|230.49|230.57|230.44|8
1759304220000|2025-10-01 07:37:00|230.52|230.39|230.57|230.44|230.57|230.44|230.52|230.39|6
1759304230000|2025-10-01 07:37:10||230.49||230.49||230.49||230.49|0
1759304240000|2025-10-01 07:37:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|6
1759304250000|2025-10-01 07:37:30|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|1
1759304270000|2025-10-01 07:37:50|||||||||1
1759304280000|2025-10-01 07:38:00|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|7
1759304290000|2025-10-01 07:38:10||230.39||230.39||230.39||230.39|8
1759304300000|2025-10-01 07:38:20||230.44||230.44||230.44||230.44|0
1759304310000|2025-10-01 07:38:30|||||||||4
1759304320000|2025-10-01 07:38:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|4
1759304330000|2025-10-01 07:38:50|||||||||28
1759304340000|2025-10-01 07:39:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|46
1759304350000|2025-10-01 07:39:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|28
1759304370000|2025-10-01 07:39:30|||||||||1
1759304400000|2025-10-01 07:40:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.39|182
1759304410000|2025-10-01 07:40:10|230.62|230.44|230.67|230.59|230.67|230.59|230.62|230.44|2
1759304420000|2025-10-01 07:40:20|||||||||59
1759304430000|2025-10-01 07:40:30|||||||||50
1759304440000|2025-10-01 07:40:40|230.57|230.49|230.57|230.49|230.62|230.54|230.57|230.49|62
1759304450000|2025-10-01 07:40:50|230.52|230.44|230.52|230.44|230.57|230.44|230.52|230.44|31
1759304460000|2025-10-01 07:41:00||230.39||230.44||230.44||230.39|3
1759304470000|2025-10-01 07:41:10|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|7
1759304480000|2025-10-01 07:41:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|2
1759304490000|2025-10-01 07:41:30|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|4
1759304500000|2025-10-01 07:41:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|16
1759304510000|2025-10-01 07:41:50|||||||||1
1759304520000|2025-10-01 07:42:00|230.62|230.54|230.77|230.69|230.77|230.69|230.62|230.54|47
1759304530000|2025-10-01 07:42:10|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|25
1759304540000|2025-10-01 07:42:20|230.77||230.77||230.77||230.77||0
1759304550000|2025-10-01 07:42:30|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|198
1759304560000|2025-10-01 07:42:40|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|6
1759304570000|2025-10-01 07:42:50|230.82||230.77||230.82||230.77||11
1759304580000|2025-10-01 07:43:00|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|23
1759304600000|2025-10-01 07:43:20|230.77|230.69|230.72|230.64|230.82|230.74|230.72|230.64|59
1759304610000|2025-10-01 07:43:30|||||||||2
1759304620000|2025-10-01 07:43:40|||||||||3
1759304630000|2025-10-01 07:43:50|230.77|230.69|230.77|230.64|230.77|230.69|230.77|230.64|34
1759304640000|2025-10-01 07:44:00|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.69|4
1759304650000|2025-10-01 07:44:10|||||||||3
1759304660000|2025-10-01 07:44:20|||||||||1
1759304670000|2025-10-01 07:44:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|30
1759304680000|2025-10-01 07:44:40|||||||||71
1759304690000|2025-10-01 07:44:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|12
1759304700000|2025-10-01 07:45:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|163
1759304710000|2025-10-01 07:45:10|||||||||27
1759304720000|2025-10-01 07:45:20||230.59||230.59||230.59||230.59|11
1759304730000|2025-10-01 07:45:30|230.67||230.67||230.67||230.67||7
1759304740000|2025-10-01 07:45:40|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|31
1759304750000|2025-10-01 07:45:50|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.69|84
1759304760000|2025-10-01 07:46:00|230.77|230.74|230.77|230.69|230.82|230.74|230.77|230.64|226
1759304770000|2025-10-01 07:46:10|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|33
1759304800000|2025-10-01 07:46:40|||||||||10
1759304810000|2025-10-01 07:46:50|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|10
1759304820000|2025-10-01 07:47:00|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.79|2
1759304830000|2025-10-01 07:47:10|||||||||1
1759304840000|2025-10-01 07:47:20|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|70
1759304850000|2025-10-01 07:47:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|13
1759304860000|2025-10-01 07:47:40|||||||||1
1759304870000|2025-10-01 07:47:50|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|6
1759304880000|2025-10-01 07:48:00|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|1053
1759304890000|2025-10-01 07:48:10|230.87|230.79|230.97|230.89|230.97|230.89|230.87|230.79|564
1759304900000|2025-10-01 07:48:20|||||||||1
1759304920000|2025-10-01 07:48:40|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|60
1759304930000|2025-10-01 07:48:50|230.97||230.97||230.97||230.97||0
1759304940000|2025-10-01 07:49:00|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|93
1759304950000|2025-10-01 07:49:10|230.97|230.89|231.12|231.04|231.12|231.04|230.97|230.89|284
1759304960000|2025-10-01 07:49:20|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|4
1759304970000|2025-10-01 07:49:30||230.99||231.04||231.04||230.99|3
1759304980000|2025-10-01 07:49:40|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|64
1759304990000|2025-10-01 07:49:50|231.17|230.99|231.12|230.99|231.17|230.99|231.12|230.99|149
1759305000000|2025-10-01 07:50:00|231.07||231.07||231.12||231.07||8
1759305020000|2025-10-01 07:50:20|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|50
1759305030000|2025-10-01 07:50:30||230.84||230.89||230.89||230.84|5
1759305040000|2025-10-01 07:50:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|5
1759305050000|2025-10-01 07:50:50|230.97||230.97||230.97||230.97||5
1759305060000|2025-10-01 07:51:00|230.92|230.89|230.97|230.89|230.97|230.89|230.92|230.89|4
1759305070000|2025-10-01 07:51:10||230.84||230.89||230.89||230.84|9
1759305080000|2025-10-01 07:51:20|||||||||2
1759305090000|2025-10-01 07:51:30|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|4
1759305100000|2025-10-01 07:51:40|231.02||231.02||231.02||231.02||3
1759305110000|2025-10-01 07:51:50|230.97|230.94|230.97|230.89|230.97|230.94|230.97|230.89|2
1759305120000|2025-10-01 07:52:00|231.07|230.94|231.07|230.99|231.07|230.99|231.07|230.94|8
1759305130000|2025-10-01 07:52:10|231.17|231.04|231.12|231.04|231.17|231.04|231.12|231.04|15
1759305140000|2025-10-01 07:52:20|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|2
1759305150000|2025-10-01 07:52:30|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|0
1759305160000|2025-10-01 07:52:40|231.12|230.99|231.12|230.99|231.17|230.99|231.12|230.99|6
1759305170000|2025-10-01 07:52:50|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|5
1759305180000|2025-10-01 07:53:00||231.09||231.09||231.09||231.04|4
1759305200000|2025-10-01 07:53:20|||||||||1
1759305210000|2025-10-01 07:53:30|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|11
1759305240000|2025-10-01 07:54:00|||||||||3
1759305260000|2025-10-01 07:54:20|||||||||1
1759305270000|2025-10-01 07:54:30|231.17|231.09|231.17|231.09|231.22|231.14|231.17|231.09|19
1759305280000|2025-10-01 07:54:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|38
1759305290000|2025-10-01 07:54:50||231.09||231.09||231.14||231.09|8
1759305300000|2025-10-01 07:55:00|231.17||231.17||231.17||231.17||1
1759305320000|2025-10-01 07:55:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|7
1759305330000|2025-10-01 07:55:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|6
1759305340000|2025-10-01 07:55:40||231.14||231.14||231.14||231.14|6
1759305350000|2025-10-01 07:55:50|231.22||231.22||231.22||231.22||1
1759305360000|2025-10-01 07:56:00|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|113
1759305370000|2025-10-01 07:56:10||231.09||231.14||231.14||231.09|6
1759305380000|2025-10-01 07:56:20||231.09||231.09||231.14||231.09|1
1759305390000|2025-10-01 07:56:30|231.17||231.17||231.17||231.17||1
1759305400000|2025-10-01 07:56:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|4
1759305420000|2025-10-01 07:57:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|8
1759305430000|2025-10-01 07:57:10|231.22|231.14|231.27|231.14|231.27|231.19|231.22|231.14|6
1759305440000|2025-10-01 07:57:20||231.19||231.19||231.19||231.14|0
1759305450000|2025-10-01 07:57:30|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.14|3
1759305460000|2025-10-01 07:57:40|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|15
1759305470000|2025-10-01 07:57:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|10
1759305480000|2025-10-01 07:58:00|231.27||231.22||231.27||231.22||4
1759305500000|2025-10-01 07:58:20|||||||||3
1759305510000|2025-10-01 07:58:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|7
1759305520000|2025-10-01 07:58:40|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|57
1759305540000|2025-10-01 07:59:00||231.24||231.24||231.24||231.24|1
1759305550000|2025-10-01 07:59:10||231.29||231.29||231.29||231.29|1
1759305560000|2025-10-01 07:59:20|231.42|231.24|231.32|231.24|231.42|231.29|231.32|231.24|5
1759305570000|2025-10-01 07:59:30|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|144
1759305590000|2025-10-01 07:59:50||231.24||231.29||231.29||231.24|18
1759305600000|2025-10-01 08:00:00||231.24||231.29||231.29||231.24|12
1759305610000|2025-10-01 08:00:10|231.32|231.24|231.27|231.19|231.32|231.29|231.27|231.19|54
1759305630000|2025-10-01 08:00:30|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|23
1759305640000|2025-10-01 08:00:40||231.14||231.14||231.14||231.14|1
1759305650000|2025-10-01 08:00:50|||||||||11
1759305660000|2025-10-01 08:01:00|231.32|231.19|231.32|231.19|231.32|231.24|231.27|231.19|209
1759305670000|2025-10-01 08:01:10|231.27|231.24|231.42|231.34|231.42|231.34|231.27|231.24|70
1759305680000|2025-10-01 08:01:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|12
1759305700000|2025-10-01 08:01:40|||||||||3
1759305710000|2025-10-01 08:01:50|231.42||231.37||231.42||231.37||17
1759305720000|2025-10-01 08:02:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|10
1759305730000|2025-10-01 08:02:10|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|19
1759305750000|2025-10-01 08:02:30|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|20
1759305760000|2025-10-01 08:02:40|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.19|21
1759305770000|2025-10-01 08:02:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|3
1759305780000|2025-10-01 08:03:00|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|14
1759305790000|2025-10-01 08:03:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|36
1759305800000|2025-10-01 08:03:20|231.27|231.19|231.37|231.29|231.37|231.29|231.27|231.19|26
1759305810000|2025-10-01 08:03:30||231.24||231.24||231.29||231.24|5
1759305820000|2025-10-01 08:03:40|231.32||231.32||231.32||231.32||0
1759305840000|2025-10-01 08:04:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|11
1759305850000|2025-10-01 08:04:10|||||||||5
1759305860000|2025-10-01 08:04:20|231.47|231.34|231.47|231.39|231.47|231.39|231.42|231.34|174
1759305870000|2025-10-01 08:04:30|231.52||231.47||231.52||231.47||113
1759305880000|2025-10-01 08:04:40|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|17
1759305890000|2025-10-01 08:04:50|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|27
1759305900000|2025-10-01 08:05:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|23
1759305910000|2025-10-01 08:05:10|231.47|231.39|231.52|231.44|231.52|231.44|231.42|231.39|24
1759305920000|2025-10-01 08:05:20|||||||||81
1759305930000|2025-10-01 08:05:30|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|9
1759305940000|2025-10-01 08:05:40|231.52||231.52||231.52||231.52||0
1759305950000|2025-10-01 08:05:50|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|111
1759305970000|2025-10-01 08:06:10|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.49|59
1759305980000|2025-10-01 08:06:20|231.57|231.49|231.57|231.44|231.62|231.54|231.57|231.44|67
1759305990000|2025-10-01 08:06:30||231.49||231.49||231.49||231.49|0
1759306000000|2025-10-01 08:06:40|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|15
1759306010000|2025-10-01 08:06:50|231.52|231.49|231.57|231.49|231.62|231.49|231.52|231.49|24
1759306020000|2025-10-01 08:07:00|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|110
1759306030000|2025-10-01 08:07:10|||||||||9
1759306040000|2025-10-01 08:07:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|9
1759306050000|2025-10-01 08:07:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|5
1759306060000|2025-10-01 08:07:40|231.62|231.54|231.62|231.49|231.62|231.54|231.62|231.49|14
1759306070000|2025-10-01 08:07:50||231.54||231.54||231.54||231.54|0
1759306090000|2025-10-01 08:08:10|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|128
1759306100000|2025-10-01 08:08:20|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|20
1759306110000|2025-10-01 08:08:30|231.52|231.39|231.42|231.34|231.52|231.39|231.42|231.34|26
1759306120000|2025-10-01 08:08:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|49
1759306150000|2025-10-01 08:09:10|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|17
1759306170000|2025-10-01 08:09:30|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|72
1759306180000|2025-10-01 08:09:40|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.29|63
1759306200000|2025-10-01 08:10:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|1
1759306210000|2025-10-01 08:10:10|||||||||5
1759306220000|2025-10-01 08:10:20|||||||||1
1759306230000|2025-10-01 08:10:30|231.32|231.24|231.42|231.34|231.42|231.34|231.32|231.24|37
1759306240000|2025-10-01 08:10:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|14
1759306250000|2025-10-01 08:10:50|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|18
1759306260000|2025-10-01 08:11:00|231.37|231.34|231.37|231.29|231.37|231.34|231.37|231.29|26
1759306270000|2025-10-01 08:11:10|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|41
1759306280000|2025-10-01 08:11:20|||||||||2
1759306290000|2025-10-01 08:11:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|7
1759306300000|2025-10-01 08:11:40|||||||||10
1759306310000|2025-10-01 08:11:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|24
1759306330000|2025-10-01 08:12:10|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.19|39
1759306340000|2025-10-01 08:12:20|231.42|231.29|231.42|231.29|231.42|231.34|231.37|231.29|9
1759306350000|2025-10-01 08:12:30|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|0
1759306360000|2025-10-01 08:12:40|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|24
1759306370000|2025-10-01 08:12:50||231.34||231.34||231.34||231.29|81
1759306380000|2025-10-01 08:13:00|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|68
1759306410000|2025-10-01 08:13:30|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|18
1759306440000|2025-10-01 08:14:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|22
1759306450000|2025-10-01 08:14:10||231.14||231.19||231.19||231.14|14
1759306460000|2025-10-01 08:14:20|||||||||2
1759306470000|2025-10-01 08:14:30|231.32||231.32||231.32||231.32||26
1759306480000|2025-10-01 08:14:40||231.24||231.24||231.24||231.24|0
1759306490000|2025-10-01 08:14:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|2
1759306500000|2025-10-01 08:15:00|||||||||3
1759306520000|2025-10-01 08:15:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|9
1759306530000|2025-10-01 08:15:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|49
1759306540000|2025-10-01 08:15:40||231.24||231.24||231.24||231.24|20
1759306550000|2025-10-01 08:15:50|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|11
1759306560000|2025-10-01 08:16:00||231.29||231.29||231.29||231.29|2
1759306570000|2025-10-01 08:16:10|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.34|17
1759306580000|2025-10-01 08:16:20|||||||||1
1759306590000|2025-10-01 08:16:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|12
1759306610000|2025-10-01 08:16:50||231.34||231.39||231.39||231.34|11
1759306620000|2025-10-01 08:17:00|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|12
1759306630000|2025-10-01 08:17:10||231.34||231.34||231.39||231.34|22
1759306640000|2025-10-01 08:17:20||231.39||231.39||231.39||231.39|1
1759306650000|2025-10-01 08:17:30|231.52||231.47||231.52||231.47||21
1759306660000|2025-10-01 08:17:40|||||||||2
1759306680000|2025-10-01 08:18:00|231.52||231.47||231.52||231.47||10
1759306690000|2025-10-01 08:18:10|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.34|42
1759306700000|2025-10-01 08:18:20|231.47||231.42||231.47||231.42||47
1759306710000|2025-10-01 08:18:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|14
1759306720000|2025-10-01 08:18:40|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|9
1759306730000|2025-10-01 08:18:50|231.47||231.47||231.47||231.47||0
1759306740000|2025-10-01 08:19:00||231.34||231.34||231.39||231.34|1
1759306750000|2025-10-01 08:19:10|231.42||231.42||231.42||231.42||0
1759306760000|2025-10-01 08:19:20|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|31
1759306770000|2025-10-01 08:19:30|||||||||7
1759306780000|2025-10-01 08:19:40|231.42|231.34|231.27|231.19|231.42|231.34|231.27|231.19|27
1759306790000|2025-10-01 08:19:50|231.22|231.14|231.12|231.04|231.22|231.14|231.12|231.04|259
1759306800000|2025-10-01 08:20:00|231.17|231.09|230.87|230.79|231.22|231.14|230.87|230.79|826
1759306810000|2025-10-01 08:20:10|230.67|230.59|230.57|230.44|230.77|230.64|230.47|230.39|1464
1759306820000|2025-10-01 08:20:20|230.47|230.49|230.62|230.54|230.67|230.59|230.42|230.34|815
1759306830000|2025-10-01 08:20:30|230.57|230.49|230.22|230.14|230.62|230.54|230.22|230.09|1025
1759306840000|2025-10-01 08:20:40|230.27|230.09|230.32|230.24|230.37|230.29|230.17|230.09|1226
1759306850000|2025-10-01 08:20:50|230.37|230.29|230.47|230.39|230.47|230.39|230.37|230.24|159
1759306860000|2025-10-01 08:21:00|230.52|230.44|230.67|230.59|230.67|230.59|230.52|230.44|124
1759306870000|2025-10-01 08:21:10|230.62|230.54|230.67|230.59|230.67|230.59|230.57|230.49|47
1759306880000|2025-10-01 08:21:20|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|142
1759306890000|2025-10-01 08:21:30|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.64|41
1759306900000|2025-10-01 08:21:40|230.77|230.74|230.52|230.44|230.82|230.74|230.52|230.44|2272
1759306910000|2025-10-01 08:21:50|230.42|230.34|230.27|230.19|230.47|230.39|230.27|230.19|886
1759306920000|2025-10-01 08:22:00|230.32|230.14|230.32|230.24|230.32|230.24|230.27|230.14|85
1759306930000|2025-10-01 08:22:10|230.37|230.29|230.57|230.49|230.62|230.49|230.37|230.29|389
1759306940000|2025-10-01 08:22:20|230.62|230.54|230.47|230.39|230.67|230.59|230.42|230.34|323
1759306950000|2025-10-01 08:22:30|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|26
1759306960000|2025-10-01 08:22:40|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|27
1759306970000|2025-10-01 08:22:50|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.59|13
1759306980000|2025-10-01 08:23:00|230.62|230.54|230.72|230.64|230.77|230.64|230.62|230.54|32
1759306990000|2025-10-01 08:23:10|230.77|230.69|230.67|230.54|230.77|230.69|230.62|230.54|32
1759307000000|2025-10-01 08:23:20|230.62|230.59|230.72|230.59|230.72|230.59|230.62|230.59|9
1759307010000|2025-10-01 08:23:30|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.59|12
1759307020000|2025-10-01 08:23:40|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.54|17
1759307030000|2025-10-01 08:23:50|230.67|230.49|230.67|230.54|230.67|230.59|230.62|230.49|20
1759307040000|2025-10-01 08:24:00|230.62|230.59|230.62|230.49|230.67|230.59|230.62|230.49|11
1759307050000|2025-10-01 08:24:10|230.57|230.54|230.62|230.54|230.67|230.54|230.57|230.49|29
1759307060000|2025-10-01 08:24:20|230.57|230.49|230.52|230.44|230.62|230.54|230.52|230.44|35
1759307070000|2025-10-01 08:24:30|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|8
1759307080000|2025-10-01 08:24:40|230.67|230.54|230.57|230.44|230.67|230.59|230.57|230.44|16
1759307090000|2025-10-01 08:24:50|230.52|230.49|230.57|230.49|230.62|230.54|230.52|230.39|282
1759307100000|2025-10-01 08:25:00|230.62|230.54|230.77|230.64|230.77|230.64|230.57|230.54|197
1759307110000|2025-10-01 08:25:10||230.69||230.64||230.69||230.64|0
1759307120000|2025-10-01 08:25:20|230.82|230.69|230.77|230.64|230.82|230.69|230.77|230.64|4
1759307130000|2025-10-01 08:25:30|230.72|230.59|230.72|230.64|230.77|230.64|230.72|230.59|53
1759307140000|2025-10-01 08:25:40|230.77|230.69|230.77|230.64|230.82|230.74|230.77|230.64|38
1759307150000|2025-10-01 08:25:50|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.69|29
1759307160000|2025-10-01 08:26:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|52
1759307170000|2025-10-01 08:26:10|230.87|230.79|230.87|230.79|230.92|230.84|230.82|230.74|87
1759307180000|2025-10-01 08:26:20|230.77|230.69|230.87|230.74|230.87|230.74|230.77|230.69|28
1759307190000|2025-10-01 08:26:30||230.79||230.74||230.79||230.74|3
1759307200000|2025-10-01 08:26:40|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.79|2
1759307210000|2025-10-01 08:26:50|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|12
1759307220000|2025-10-01 08:27:00|230.87|230.84|230.97|230.89|230.97|230.89|230.87|230.84|30
1759307230000|2025-10-01 08:27:10|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.84|139
1759307240000|2025-10-01 08:27:20|231.07|230.94|230.97|230.89|231.07|230.99|230.97|230.84|574
1759307250000|2025-10-01 08:27:30|231.02|230.84|231.02|230.89|231.02|230.94|231.02|230.84|15
1759307260000|2025-10-01 08:27:40||230.94||230.94||230.94||230.94|0
1759307270000|2025-10-01 08:27:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|36
1759307280000|2025-10-01 08:28:00|230.92|230.84|230.97|230.84|231.02|230.94|230.92|230.84|246
1759307290000|2025-10-01 08:28:10|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|12
1759307300000|2025-10-01 08:28:20|230.97||230.97||230.97||230.97||4
1759307320000|2025-10-01 08:28:40|231.02||231.02||231.02||230.97||14
1759307330000|2025-10-01 08:28:50|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|107
1759307340000|2025-10-01 08:29:00|231.07|230.94|231.07|230.94|231.07|230.99|231.02|230.94|30
1759307350000|2025-10-01 08:29:10|231.02|230.99|231.12|231.04|231.17|231.09|231.02|230.99|519
1759307360000|2025-10-01 08:29:20|||||||||35
1759307370000|2025-10-01 08:29:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|24
1759307380000|2025-10-01 08:29:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|28
1759307390000|2025-10-01 08:29:50|231.17|231.09|231.17|231.09|231.22|231.14|231.17|231.09|8
1759307400000|2025-10-01 08:30:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|124
1759307410000|2025-10-01 08:30:10|||||||||46
1759307420000|2025-10-01 08:30:20|231.27||231.22||231.27||231.22||8
1759307430000|2025-10-01 08:30:30|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|109
1759307440000|2025-10-01 08:30:40||231.09||231.09||231.09||231.04|87
1759307460000|2025-10-01 08:31:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|30
1759307470000|2025-10-01 08:31:10|231.27||231.22||231.27||231.22||97
1759307480000|2025-10-01 08:31:20|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|4
1759307490000|2025-10-01 08:31:30|231.37||231.32||231.37||231.32||6
1759307500000|2025-10-01 08:31:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|13
1759307510000|2025-10-01 08:31:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|29
1759307520000|2025-10-01 08:32:00|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|37
1759307530000|2025-10-01 08:32:10|231.27|231.24|231.32|231.19|231.32|231.24|231.27|231.19|11
1759307540000|2025-10-01 08:32:20|231.27||231.27||231.32||231.27||3
1759307550000|2025-10-01 08:32:30|231.32||231.27||231.32||231.27||6
1759307560000|2025-10-01 08:32:40|||||||||11
1759307570000|2025-10-01 08:32:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|23
1759307580000|2025-10-01 08:33:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|24
1759307600000|2025-10-01 08:33:20||231.09||231.14||231.14||231.09|8
1759307610000|2025-10-01 08:33:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|6
1759307630000|2025-10-01 08:33:50|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|14
1759307640000|2025-10-01 08:34:00|231.27|231.19|231.37|231.29|231.37|231.29|231.27|231.19|27
1759307650000|2025-10-01 08:34:10|231.32|231.24|231.27|231.19|231.32|231.29|231.27|231.19|48
1759307660000|2025-10-01 08:34:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|7
1759307670000|2025-10-01 08:34:30|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|42
1759307680000|2025-10-01 08:34:40|231.32||231.32||231.32||231.32||17
1759307690000|2025-10-01 08:34:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|8
1759307700000|2025-10-01 08:35:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|19
1759307710000|2025-10-01 08:35:10|231.32|231.24|231.37|231.29|231.37|231.29|231.27|231.24|7
1759307740000|2025-10-01 08:35:40|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|16
1759307750000|2025-10-01 08:35:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|3
1759307760000|2025-10-01 08:36:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|20
1759307770000|2025-10-01 08:36:10|||||||||35
1759307780000|2025-10-01 08:36:20|||||||||2
1759307790000|2025-10-01 08:36:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|119
1759307800000|2025-10-01 08:36:40|231.47|231.39|231.57|231.49|231.57|231.49|231.47|231.39|60
1759307820000|2025-10-01 08:37:00||231.44||231.49||231.49||231.44|6
1759307830000|2025-10-01 08:37:10|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|10
1759307840000|2025-10-01 08:37:20|231.62||231.57||231.62||231.57||10
1759307860000|2025-10-01 08:37:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|26
1759307870000|2025-10-01 08:37:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|6
1759307880000|2025-10-01 08:38:00|||||||||1
1759307890000|2025-10-01 08:38:10|231.52||231.52||231.52||231.47||13
1759307900000|2025-10-01 08:38:20|231.47|231.34|231.37|231.29|231.47|231.34|231.37|231.29|45
1759307920000|2025-10-01 08:38:40|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|13
1759307930000|2025-10-01 08:38:50|231.52|231.34|231.52|231.44|231.52|231.44|231.52|231.34|7
1759307940000|2025-10-01 08:39:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|3
1759307950000|2025-10-01 08:39:10|||||||||1
1759307960000|2025-10-01 08:39:20|231.52||231.52||231.52||231.52||3
1759307970000|2025-10-01 08:39:30|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.44|1
1759307990000|2025-10-01 08:39:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|26
1759308000000|2025-10-01 08:40:00|231.62|231.44|231.62|231.54|231.62|231.54|231.62|231.44|58
1759308010000|2025-10-01 08:40:10|231.67|231.59|231.67|231.54|231.67|231.59|231.62|231.54|92
1759308020000|2025-10-01 08:40:20|231.62|231.59|231.62|231.54|231.62|231.59|231.62|231.54|12
1759308030000|2025-10-01 08:40:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|29
1759308040000|2025-10-01 08:40:40|231.72||231.67||231.72||231.67||10
1759308050000|2025-10-01 08:40:50|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|15
1759308060000|2025-10-01 08:41:00|231.72|231.64|231.77|231.69|231.82|231.74|231.72|231.64|23
1759308070000|2025-10-01 08:41:10|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|35
1759308080000|2025-10-01 08:41:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|4
1759308090000|2025-10-01 08:41:30|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|188
1759308100000|2025-10-01 08:41:40|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|14
1759308110000|2025-10-01 08:41:50|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|61
1759308120000|2025-10-01 08:42:00|231.92|231.84|232.02|231.89|232.02|231.89|231.92|231.84|15
1759308130000|2025-10-01 08:42:10|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|15
1759308140000|2025-10-01 08:42:20|232.02|231.94|232.17|232.09|232.17|232.09|232.02|231.94|671
1759308150000|2025-10-01 08:42:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|25
1759308160000|2025-10-01 08:42:40|232.27|232.09|232.22|232.14|232.27|232.14|232.22|232.09|335
1759308170000|2025-10-01 08:42:50|232.17|232.09|232.27|232.19|232.27|232.19|232.17|232.09|25
1759308180000|2025-10-01 08:43:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|142
1759308190000|2025-10-01 08:43:10|232.32|232.14|232.22|232.14|232.32|232.14|232.22|232.14|9
1759308200000|2025-10-01 08:43:20|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|12
1759308210000|2025-10-01 08:43:30|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|32
1759308220000|2025-10-01 08:43:40|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|18
1759308230000|2025-10-01 08:43:50|232.22|232.09|232.27|232.14|232.27|232.19|232.22|232.09|32
1759308240000|2025-10-01 08:44:00|232.32|232.19|232.32|232.24|232.32|232.24|232.32|232.19|50
1759308260000|2025-10-01 08:44:20||232.19||232.24||232.24||232.19|6
1759308270000|2025-10-01 08:44:30|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|7
1759308280000|2025-10-01 08:44:40|232.27|232.24|232.22|232.14|232.32|232.24|232.22|232.14|258
1759308290000|2025-10-01 08:44:50|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|5
1759308300000|2025-10-01 08:45:00|||||||||6
1759308310000|2025-10-01 08:45:10|232.27|232.09|232.17|232.09|232.27|232.19|232.17|232.09|59
1759308320000|2025-10-01 08:45:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|44
1759308330000|2025-10-01 08:45:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|29
1759308340000|2025-10-01 08:45:40|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.14|76
1759308350000|2025-10-01 08:45:50|232.37||232.32||232.37||232.32||9
1759308360000|2025-10-01 08:46:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|14
1759308370000|2025-10-01 08:46:10|232.32|232.24|232.22|232.14|232.32|232.24|232.22|232.14|26
1759308380000|2025-10-01 08:46:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|30
1759308390000|2025-10-01 08:46:30|232.22|232.04|232.12|232.04|232.22|232.04|232.12|232.04|10
1759308400000|2025-10-01 08:46:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|17
1759308410000|2025-10-01 08:46:50|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|37
1759308420000|2025-10-01 08:47:00|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|10
1759308430000|2025-10-01 08:47:10|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|65
1759308450000|2025-10-01 08:47:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|1
1759308460000|2025-10-01 08:47:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1759308470000|2025-10-01 08:47:50|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|17
1759308480000|2025-10-01 08:48:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|29
1759308490000|2025-10-01 08:48:10|232.32||232.32||232.32||232.32||11
1759308500000|2025-10-01 08:48:20|232.37|232.24|232.22|232.14|232.37|232.24|232.22|232.14|20
1759308510000|2025-10-01 08:48:30|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|16
1759308520000|2025-10-01 08:48:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|5
1759308540000|2025-10-01 08:49:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|11
1759308560000|2025-10-01 08:49:20||232.19||232.24||232.24||232.19|22
1759308570000|2025-10-01 08:49:30|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.19|22
1759308580000|2025-10-01 08:49:40||232.14||232.19||232.19||232.14|5
1759308590000|2025-10-01 08:49:50|232.22|232.14|232.17|232.09|232.27|232.14|232.17|232.09|22
1759308600000|2025-10-01 08:50:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|14
1759308620000|2025-10-01 08:50:20|232.37|232.24|232.37|232.24|232.37|232.29|232.32|232.24|124
1759308630000|2025-10-01 08:50:30|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|1
1759308650000|2025-10-01 08:50:50|232.32|232.24|232.32|232.24|232.32|232.29|232.32|232.19|24
1759308660000|2025-10-01 08:51:00|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|14
1759308670000|2025-10-01 08:51:10|232.22||232.22||232.22||232.22||0
1759308680000|2025-10-01 08:51:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|8
1759308690000|2025-10-01 08:51:30|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|8
1759308700000|2025-10-01 08:51:40|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|3
1759308720000|2025-10-01 08:52:00|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|17
1759308730000|2025-10-01 08:52:10|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|11
1759308740000|2025-10-01 08:52:20|232.02|231.89|232.07|231.99|232.07|231.99|232.02|231.89|18
1759308760000|2025-10-01 08:52:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|4
1759308770000|2025-10-01 08:52:50|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|10
1759308780000|2025-10-01 08:53:00|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|3
1759308790000|2025-10-01 08:53:10|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|9
1759308800000|2025-10-01 08:53:20||231.89||231.84||231.89||231.84|1
1759308810000|2025-10-01 08:53:30|232.02|231.89|232.02|231.89|232.02|231.94|231.97|231.89|8
1759308820000|2025-10-01 08:53:40|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.89|2
1759308830000|2025-10-01 08:53:50||231.89||231.89||231.89||231.89|1
1759308840000|2025-10-01 08:54:00|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.89|1
1759308850000|2025-10-01 08:54:10|232.07|231.89|232.07|231.99|232.07|231.99|232.07|231.89|4
1759308860000|2025-10-01 08:54:20|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|76
1759308870000|2025-10-01 08:54:30|232.02|231.89|232.02|231.94|232.02|231.94|232.02|231.89|308
1759308880000|2025-10-01 08:54:40|||||||||7
1759308900000|2025-10-01 08:55:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|17
1759308910000|2025-10-01 08:55:10|232.12||232.07||232.12||232.07||4
1759308920000|2025-10-01 08:55:20|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|27
1759308930000|2025-10-01 08:55:30|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|8
1759308940000|2025-10-01 08:55:40||231.99||231.99||231.99||231.99|0
1759308950000|2025-10-01 08:55:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|4
1759308960000|2025-10-01 08:56:00|232.17|232.09|232.22|232.09|232.22|232.09|232.12|232.04|20
1759308970000|2025-10-01 08:56:10|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|21
1759308980000|2025-10-01 08:56:20|||||||||1
1759308990000|2025-10-01 08:56:30|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|14
1759309020000|2025-10-01 08:57:00|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|2
1759309030000|2025-10-01 08:57:10|232.07||232.12||232.12||232.07||3
1759309040000|2025-10-01 08:57:20||232.04||232.04||232.04||231.99|19
1759309060000|2025-10-01 08:57:40|||||||||1
1759309070000|2025-10-01 08:57:50|232.17|231.99|232.17|232.04|232.17|232.04|232.17|231.99|4
1759309080000|2025-10-01 08:58:00||232.09||232.09||232.09||232.04|4
1759309100000|2025-10-01 08:58:20||232.04||232.09||232.09||232.04|31
1759309170000|2025-10-01 08:59:30|||||||||7
1759309200000|2025-10-01 09:00:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|82
1759309210000|2025-10-01 09:00:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|24
1759309220000|2025-10-01 09:00:20|232.22||232.22||232.22||232.22||31
1759309230000|2025-10-01 09:00:30||232.14||232.09||232.14||232.09|1
1759309240000|2025-10-01 09:00:40||232.14||232.14||232.14||232.14|0
1759309250000|2025-10-01 09:00:50|232.27||232.27||232.27||232.22||18
1759309260000|2025-10-01 09:01:00|232.22||232.22||232.22||232.22||10
1759309280000|2025-10-01 09:01:20|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|38
1759309290000|2025-10-01 09:01:30||232.04||232.04||232.09||232.04|16
1759309310000|2025-10-01 09:01:50|232.12||232.12||232.12||232.12||0
1759309320000|2025-10-01 09:02:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|9
1759309330000|2025-10-01 09:02:10|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|26
1759309340000|2025-10-01 09:02:20|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|16
1759309350000|2025-10-01 09:02:30|232.27||232.22||232.27||232.22||41
1759309360000|2025-10-01 09:02:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|7
1759309370000|2025-10-01 09:02:50|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|17
1759309380000|2025-10-01 09:03:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|8
1759309390000|2025-10-01 09:03:10|||||||||6
1759309400000|2025-10-01 09:03:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|7
1759309420000|2025-10-01 09:03:40|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|11
1759309430000|2025-10-01 09:03:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1759309440000|2025-10-01 09:04:00|||||||||10
1759309450000|2025-10-01 09:04:10|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|6
1759309460000|2025-10-01 09:04:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|25
1759309490000|2025-10-01 09:04:50|||||||||15
1759309500000|2025-10-01 09:05:00|232.22|232.14|232.27|232.14|232.27|232.19|232.22|232.14|145
1759309510000|2025-10-01 09:05:10||232.19||232.19||232.19||232.14|0
1759309520000|2025-10-01 09:05:20||232.14||232.14||232.19||232.14|0
1759309530000|2025-10-01 09:05:30||232.19||232.19||232.19||232.14|26
1759309540000|2025-10-01 09:05:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|111
1759309550000|2025-10-01 09:05:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|23
1759309560000|2025-10-01 09:06:00|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|25
1759309570000|2025-10-01 09:06:10||232.24||232.24||232.24||232.24|0
1759309580000|2025-10-01 09:06:20|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|37
1759309590000|2025-10-01 09:06:30|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|13
1759309600000|2025-10-01 09:06:40||232.24||232.19||232.24||232.19|0
1759309610000|2025-10-01 09:06:50||232.24||232.19||232.24||232.19|0
1759309620000|2025-10-01 09:07:00||232.24||232.19||232.24||232.19|4
1759309630000|2025-10-01 09:07:10|232.27||232.27||232.27||232.27||6
1759309640000|2025-10-01 09:07:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1759309650000|2025-10-01 09:07:30|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|2
1759309690000|2025-10-01 09:08:10|232.22|232.14|232.17|232.04|232.22|232.19|232.17|232.04|41
1759309700000|2025-10-01 09:08:20|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|15
1759309720000|2025-10-01 09:08:40||232.09||232.04||232.09||232.04|0
1759309730000|2025-10-01 09:08:50|232.22|232.09|232.22|232.14|232.22|232.14|232.22|232.04|20
1759309740000|2025-10-01 09:09:00|232.27|232.09|232.32|232.19|232.32|232.24|232.27|232.09|7
1759309750000|2025-10-01 09:09:10|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|8
1759309760000|2025-10-01 09:09:20|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|5
1759309770000|2025-10-01 09:09:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|1
1759309780000|2025-10-01 09:09:40|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|23
1759309790000|2025-10-01 09:09:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1759309800000|2025-10-01 09:10:00||232.14||232.14||232.14||232.14|0
1759309810000|2025-10-01 09:10:10||232.19||232.19||232.19||232.19|1
1759309820000|2025-10-01 09:10:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|4
1759309830000|2025-10-01 09:10:30|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|2
1759309840000|2025-10-01 09:10:40|232.42||232.37||232.42||232.37||1
1759309850000|2025-10-01 09:10:50|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|76
1759309860000|2025-10-01 09:11:00|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|66
1759309870000|2025-10-01 09:11:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|39
1759309880000|2025-10-01 09:11:20||232.24||232.29||232.29||232.24|43
1759309890000|2025-10-01 09:11:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|28
1759309900000|2025-10-01 09:11:40||232.29||232.34||232.34||232.29|0
1759309910000|2025-10-01 09:11:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|12
1759309920000|2025-10-01 09:12:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|3
1759309930000|2025-10-01 09:12:10||232.29||232.29||232.29||232.29|2
1759309940000|2025-10-01 09:12:20||232.34||232.34||232.34||232.34|1
1759309950000|2025-10-01 09:12:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|15
1759309960000|2025-10-01 09:12:40|||||||||1
1759309980000|2025-10-01 09:13:00|||||||||1
1759309990000|2025-10-01 09:13:10|||||||||1
1759310000000|2025-10-01 09:13:20|232.42||232.37||232.42||232.37||4
1759310010000|2025-10-01 09:13:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|2
1759310020000|2025-10-01 09:13:40|232.52|232.29|232.52|232.39|232.52|232.39|232.52|232.29|156
1759310030000|2025-10-01 09:13:50|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|6
1759310040000|2025-10-01 09:14:00|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|21
1759310050000|2025-10-01 09:14:10|232.52|232.34|232.52|232.44|232.52|232.44|232.52|232.34|51
1759310060000|2025-10-01 09:14:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|9
1759310070000|2025-10-01 09:14:30||232.39||232.39||232.39||232.39|16
1759310080000|2025-10-01 09:14:40||232.44||232.44||232.44||232.44|63
1759310090000|2025-10-01 09:14:50|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.44|9
1759310100000|2025-10-01 09:15:00|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|34
1759310110000|2025-10-01 09:15:10|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|16
1759310120000|2025-10-01 09:15:20||232.39||232.44||232.44||232.39|0
1759310130000|2025-10-01 09:15:30||232.39||232.39||232.39||232.39|0
1759310140000|2025-10-01 09:15:40|232.47|232.34|232.42|232.34|232.52|232.34|232.42|232.34|17
1759310160000|2025-10-01 09:16:00|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|26
1759310170000|2025-10-01 09:16:10|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|64
1759310180000|2025-10-01 09:16:20|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|52
1759310190000|2025-10-01 09:16:30|||||||||25
1759310200000|2025-10-01 09:16:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|36
1759310210000|2025-10-01 09:16:50|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|20
1759310230000|2025-10-01 09:17:10|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|8
1759310240000|2025-10-01 09:17:20|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|2
1759310250000|2025-10-01 09:17:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|1
1759310260000|2025-10-01 09:17:40|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|34
1759310280000|2025-10-01 09:18:00|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|9
1759310290000|2025-10-01 09:18:10|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|11
1759310300000|2025-10-01 09:18:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|4
1759310310000|2025-10-01 09:18:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|5
1759310330000|2025-10-01 09:18:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|73
1759310340000|2025-10-01 09:19:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|7
1759310350000|2025-10-01 09:19:10||232.39||232.44||232.44||232.39|15
1759310360000|2025-10-01 09:19:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|19
1759310400000|2025-10-01 09:20:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|20
1759310410000|2025-10-01 09:20:10|||||||||49
1759310420000|2025-10-01 09:20:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|8
1759310450000|2025-10-01 09:20:50|232.47|232.39|232.57|232.44|232.57|232.49|232.47|232.39|20
1759310460000|2025-10-01 09:21:00||232.49||232.49||232.49||232.44|2
1759310470000|2025-10-01 09:21:10||232.44||232.49||232.49||232.44|10
1759310480000|2025-10-01 09:21:20|232.62||232.62||232.62||232.62||2
1759310490000|2025-10-01 09:21:30|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|6
1759310500000|2025-10-01 09:21:40|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|2
1759310510000|2025-10-01 09:21:50|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.49|21
1759310520000|2025-10-01 09:22:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|21
1759310530000|2025-10-01 09:22:10|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|8
1759310540000|2025-10-01 09:22:20|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|29
1759310570000|2025-10-01 09:22:50|||||||||8
1759310580000|2025-10-01 09:23:00|232.62||232.57||232.62||232.57||2
1759310590000|2025-10-01 09:23:10|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|3
1759310600000|2025-10-01 09:23:20|232.72|232.54|232.72|232.64|232.72|232.64|232.72|232.54|17
1759310610000|2025-10-01 09:23:30|232.67|232.59|232.72|232.59|232.72|232.64|232.67|232.59|37
1759310620000|2025-10-01 09:23:40||232.64||232.64||232.64||232.64|0
1759310630000|2025-10-01 09:23:50|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|0
1759310650000|2025-10-01 09:24:10|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|1
1759310660000|2025-10-01 09:24:20||232.54||232.59||232.59||232.54|0
1759310670000|2025-10-01 09:24:30|232.72||232.72||232.72||232.72||1
1759310680000|2025-10-01 09:24:40||232.64||232.64||232.64||232.64|0
1759310690000|2025-10-01 09:24:50|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|8
1759310700000|2025-10-01 09:25:00|232.72||232.77||232.77||232.72||13
1759310710000|2025-10-01 09:25:10|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|2
1759310720000|2025-10-01 09:25:20|||||||||13
1759310730000|2025-10-01 09:25:30|232.77||232.77||232.77||232.72||78
1759310740000|2025-10-01 09:25:40|232.72||232.77||232.77||232.72||1
1759310750000|2025-10-01 09:25:50|232.72||232.72||232.72||232.72||71
1759310760000|2025-10-01 09:26:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|19
1759310770000|2025-10-01 09:26:10|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|1
1759310780000|2025-10-01 09:26:20|232.82|232.69|232.82|232.74|232.87|232.79|232.82|232.69|54
1759310790000|2025-10-01 09:26:30|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|161
1759310800000|2025-10-01 09:26:40|232.87|232.69|232.72|232.64|232.87|232.69|232.72|232.64|52
1759310810000|2025-10-01 09:26:50|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|39
1759310820000|2025-10-01 09:27:00|232.77||232.77||232.77||232.72||14
1759310830000|2025-10-01 09:27:10|232.82|232.69|232.82|232.69|232.82|232.74|232.82|232.69|59
1759310840000|2025-10-01 09:27:20|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|70
1759310850000|2025-10-01 09:27:30|||||||||2
1759310860000|2025-10-01 09:27:40|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|90
1759310880000|2025-10-01 09:28:00|||||||||21
1759310890000|2025-10-01 09:28:10|||||||||42
1759310900000|2025-10-01 09:28:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.79|48
1759310910000|2025-10-01 09:28:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|6
1759310920000|2025-10-01 09:28:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|21
1759310930000|2025-10-01 09:28:50|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|1
1759310940000|2025-10-01 09:29:00|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|119
1759310950000|2025-10-01 09:29:10||232.84||232.79||232.84||232.79|7
1759310960000|2025-10-01 09:29:20||232.84||232.79||232.84||232.79|0
1759310970000|2025-10-01 09:29:30|232.97|232.84|232.97|232.84|232.97|232.84|232.97|232.79|25
1759310980000|2025-10-01 09:29:40|233.02|232.89|233.07|232.99|233.12|232.99|233.02|232.89|552
1759310990000|2025-10-01 09:29:50|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|283
1759311000000|2025-10-01 09:30:00|233.17|233.04|233.17|233.09|233.22|233.09|233.17|233.04|218
1759311010000|2025-10-01 09:30:10|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|372
1759311020000|2025-10-01 09:30:20|233.17|233.09|233.07|232.99|233.17|233.09|233.07|232.99|209
1759311030000|2025-10-01 09:30:30|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|37
1759311040000|2025-10-01 09:30:40|232.97|232.89|232.92|232.79|232.97|232.89|232.87|232.79|168
1759311050000|2025-10-01 09:30:50|232.87||232.87||232.92||232.87||0
1759311060000|2025-10-01 09:31:00|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|4
1759311070000|2025-10-01 09:31:10|232.87|232.79|232.87|232.79|232.87|232.84|232.87|232.79|0
1759311080000|2025-10-01 09:31:20|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|21
1759311090000|2025-10-01 09:31:30||232.84||232.89||232.89||232.84|15
1759311100000|2025-10-01 09:31:40|233.02|232.94|232.92|232.84|233.02|232.94|232.92|232.84|153
1759311110000|2025-10-01 09:31:50|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|9
1759311120000|2025-10-01 09:32:00|232.97|232.79|232.92|232.79|232.97|232.79|232.87|232.79|24
1759311130000|2025-10-01 09:32:10|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|5
1759311140000|2025-10-01 09:32:20|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|4
1759311150000|2025-10-01 09:32:30|232.97|232.84|232.92|232.84|232.97|232.89|232.92|232.84|22
1759311160000|2025-10-01 09:32:40|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|2
1759311170000|2025-10-01 09:32:50|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|3
1759311180000|2025-10-01 09:33:00|232.92|232.79|232.97|232.84|232.97|232.84|232.87|232.79|19
1759311190000|2025-10-01 09:33:10|232.92|232.89|232.97|232.89|233.02|232.89|232.92|232.84|8
1759311200000|2025-10-01 09:33:20||232.84||232.84||232.89||232.84|8
1759311210000|2025-10-01 09:33:30|232.92||232.92||232.92||232.92||0
1759311220000|2025-10-01 09:33:40|232.97||232.92||232.97||232.92||7
1759311240000|2025-10-01 09:34:00|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|13
1759311250000|2025-10-01 09:34:10|232.92|232.79|232.92|232.79|232.92|232.84|232.92|232.79|82
1759311260000|2025-10-01 09:34:20||232.84||232.84||232.84||232.79|1
1759311270000|2025-10-01 09:34:30|232.97|232.79|233.02|232.94|233.02|232.94|232.97|232.79|11
1759311280000|2025-10-01 09:34:40|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|3
1759311290000|2025-10-01 09:34:50|||||||||2
1759311300000|2025-10-01 09:35:00|233.07||233.02||233.07||233.02||61
1759311310000|2025-10-01 09:35:10||232.89||232.94||232.94||232.89|7
1759311320000|2025-10-01 09:35:20|233.07|232.89|233.02|232.94|233.07|232.94|233.02|232.89|6
1759311330000|2025-10-01 09:35:30|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|4
1759311340000|2025-10-01 09:35:40|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.89|18
1759311350000|2025-10-01 09:35:50|233.02|232.99|233.12|232.99|233.12|232.99|233.02|232.99|235
1759311360000|2025-10-01 09:36:00|233.07|233.04|233.12|233.04|233.12|233.04|233.07|232.99|26
1759311370000|2025-10-01 09:36:10|233.17|232.99|233.17|233.04|233.17|233.04|233.17|232.99|8
1759311380000|2025-10-01 09:36:20|233.12||233.12||233.12||233.12||0
1759311400000|2025-10-01 09:36:40|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|1
1759311410000|2025-10-01 09:36:50|||||||||2
1759311420000|2025-10-01 09:37:00||232.94||232.94||232.99||232.94|5
1759311430000|2025-10-01 09:37:10|||||||||8
1759311440000|2025-10-01 09:37:20|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|11
1759311450000|2025-10-01 09:37:30||232.99||232.99||232.99||232.99|1
1759311460000|2025-10-01 09:37:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|19
1759311470000|2025-10-01 09:37:50|232.97|232.89|232.97|232.89|232.97|232.94|232.97|232.84|0
1759311480000|2025-10-01 09:38:00||232.84||232.84||232.89||232.84|5
1759311490000|2025-10-01 09:38:10|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.89|19
1759311500000|2025-10-01 09:38:20|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|6
1759311510000|2025-10-01 09:38:30||232.84||232.84||232.89||232.84|4
1759311520000|2025-10-01 09:38:40||232.89||232.89||232.89||232.84|1
1759311530000|2025-10-01 09:38:50|||||||||3
1759311540000|2025-10-01 09:39:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|4
1759311550000|2025-10-01 09:39:10|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|61
1759311560000|2025-10-01 09:39:20|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.94|18
1759311570000|2025-10-01 09:39:30|233.12|232.94|233.12|233.04|233.12|233.04|233.12|232.94|16
1759311590000|2025-10-01 09:39:50|233.17|233.09|233.17|233.09|233.22|233.09|233.17|233.04|29
1759311600000|2025-10-01 09:40:00|||||||||8
1759311610000|2025-10-01 09:40:10|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|15
1759311620000|2025-10-01 09:40:20|233.07|232.94|233.02|232.94|233.07|232.94|233.02|232.94|2
1759311640000|2025-10-01 09:40:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|1
1759311650000|2025-10-01 09:40:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|23
1759311660000|2025-10-01 09:41:00|232.97||232.97||232.97||232.97||23
1759311670000|2025-10-01 09:41:10|232.92||232.92||232.92||232.92||0
1759311680000|2025-10-01 09:41:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|58
1759311690000|2025-10-01 09:41:30|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|37
1759311700000|2025-10-01 09:41:40|232.87||232.87||232.87||232.87||1
1759311710000|2025-10-01 09:41:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|109
1759311720000|2025-10-01 09:42:00|232.92|232.79|232.92|232.79|232.92|232.79|232.87|232.79|163
1759311730000|2025-10-01 09:42:10||232.84||232.84||232.84||232.79|2
1759311740000|2025-10-01 09:42:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|16
1759311750000|2025-10-01 09:42:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|6
1759311760000|2025-10-01 09:42:40|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|11
1759311770000|2025-10-01 09:42:50|232.92|232.89|232.87|232.79|232.97|232.89|232.87|232.79|24
1759311780000|2025-10-01 09:43:00|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|7
1759311790000|2025-10-01 09:43:10|||||||||1
1759311810000|2025-10-01 09:43:30|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|45
1759311820000|2025-10-01 09:43:40|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|3
1759311830000|2025-10-01 09:43:50|233.07||233.02||233.07||233.02||7
1759311840000|2025-10-01 09:44:00|232.97|232.89|233.07|232.94|233.07|232.94|232.97|232.89|29
1759311850000|2025-10-01 09:44:10|233.02|232.89|233.02|232.94|233.02|232.94|232.97|232.89|21
1759311860000|2025-10-01 09:44:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|1
1759311870000|2025-10-01 09:44:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.89|10
1759311880000|2025-10-01 09:44:40|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|12
1759311890000|2025-10-01 09:44:50|233.02||233.02||233.02||233.02||0
1759311900000|2025-10-01 09:45:00||232.89||232.94||232.94||232.89|1
1759311910000|2025-10-01 09:45:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.94|2
1759311920000|2025-10-01 09:45:20|233.12|232.94|233.12|232.99|233.12|232.99|233.12|232.94|7
1759311940000|2025-10-01 09:45:40|233.07||233.07||233.07||233.07||2
1759311950000|2025-10-01 09:45:50|233.12||233.07||233.12||233.07||1
1759311960000|2025-10-01 09:46:00|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|4
1759311970000|2025-10-01 09:46:10||233.04||233.09||233.09||233.04|13
1759311980000|2025-10-01 09:46:20|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|42
1759311990000|2025-10-01 09:46:30|233.27|233.14|233.22|233.14|233.27|233.14|233.22|233.09|147
1759312000000|2025-10-01 09:46:40|||||||||3
1759312010000|2025-10-01 09:46:50|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|2
1759312020000|2025-10-01 09:47:00|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|20
1759312030000|2025-10-01 09:47:10|233.17|233.04|233.12|232.99|233.17|233.09|233.12|232.99|7
1759312040000|2025-10-01 09:47:20||233.04||233.04||233.04||232.99|13
1759312070000|2025-10-01 09:47:50||232.99||233.04||233.04||232.99|1
1759312080000|2025-10-01 09:48:00|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|1
1759312090000|2025-10-01 09:48:10|233.12|232.94|233.12|232.99|233.12|232.99|233.12|232.94|7
1759312100000|2025-10-01 09:48:20||233.04||232.99||233.04||232.99|1
1759312110000|2025-10-01 09:48:30||233.04||232.99||233.04||232.99|5
1759312120000|2025-10-01 09:48:40|233.07|232.94|233.07|232.99|233.07|232.99|233.07|232.94|5
1759312130000|2025-10-01 09:48:50||232.94||232.94||232.99||232.94|2
1759312140000|2025-10-01 09:49:00||232.99||232.99||232.99||232.99|0
1759312150000|2025-10-01 09:49:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|17
1759312190000|2025-10-01 09:49:50|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|61
1759312200000|2025-10-01 09:50:00|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|21
1759312210000|2025-10-01 09:50:10|233.12||233.12||233.12||233.12||0
1759312240000|2025-10-01 09:50:40||232.99||232.99||232.99||232.99|10
1759312250000|2025-10-01 09:50:50||233.04||233.04||233.04||233.04|0
1759312280000|2025-10-01 09:51:20|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|3
1759312300000|2025-10-01 09:51:40||232.99||233.04||233.04||232.99|5
1759312310000|2025-10-01 09:51:50||232.99||232.99||233.04||232.99|21
1759312320000|2025-10-01 09:52:00|233.07|233.04|233.12|233.04|233.12|233.04|233.07|232.99|9
1759312330000|2025-10-01 09:52:10|233.17||233.12||233.17||233.12||18
1759312340000|2025-10-01 09:52:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|7
1759312350000|2025-10-01 09:52:30||232.94||232.94||232.94||232.94|5
1759312360000|2025-10-01 09:52:40||232.99||232.99||232.99||232.99|0
1759312370000|2025-10-01 09:52:50|233.12|233.04|233.07|232.94|233.12|233.04|233.07|232.94|107
1759312380000|2025-10-01 09:53:00||232.99||232.99||232.99||232.99|2
1759312420000|2025-10-01 09:53:40||232.94||232.94||232.99||232.94|7
1759312430000|2025-10-01 09:53:50||232.99||232.94||232.99||232.94|0
1759312440000|2025-10-01 09:54:00|233.12|232.99|233.12|232.99|233.12|232.99|233.12|232.99|1
1759312450000|2025-10-01 09:54:10|233.07|232.94|233.07|232.94|233.07|232.99|233.02|232.94|8
1759312460000|2025-10-01 09:54:20||232.99||232.94||232.99||232.94|0
1759312470000|2025-10-01 09:54:30||232.99||232.99||232.99||232.99|0
1759312480000|2025-10-01 09:54:40|233.12||233.12||233.12||233.07||41
1759312490000|2025-10-01 09:54:50||233.04||233.04||233.04||233.04|0
1759312500000|2025-10-01 09:55:00|233.17||233.12||233.17||233.12||7
1759312510000|2025-10-01 09:55:10|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|4
1759312530000|2025-10-01 09:55:30|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|17
1759312540000|2025-10-01 09:55:40|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|25
1759312550000|2025-10-01 09:55:50||233.09||233.14||233.14||233.09|15
1759312560000|2025-10-01 09:56:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|24
1759312570000|2025-10-01 09:56:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|4
1759312580000|2025-10-01 09:56:20|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|42
1759312590000|2025-10-01 09:56:30|233.02|232.89|232.97|232.89|233.02|232.94|232.97|232.89|6
1759312600000|2025-10-01 09:56:40|233.02||232.97||233.02||232.97||33
1759312610000|2025-10-01 09:56:50||232.84||232.84||232.89||232.84|0
1759312620000|2025-10-01 09:57:00|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.89|7
1759312630000|2025-10-01 09:57:10|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|7
1759312650000|2025-10-01 09:57:30||232.94||232.89||232.94||232.89|97
1759312660000|2025-10-01 09:57:40|232.97||232.97||232.97||232.97||9
1759312690000|2025-10-01 09:58:10|233.02|232.84|233.02|232.94|233.02|232.94|233.02|232.84|6
1759312700000|2025-10-01 09:58:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|2
1759312710000|2025-10-01 09:58:30|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|5
1759312720000|2025-10-01 09:58:40|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.89|5
1759312740000|2025-10-01 09:59:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|2
1759312750000|2025-10-01 09:59:10|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|43
1759312760000|2025-10-01 09:59:20|233.02||233.02||233.02||233.02||0
1759312780000|2025-10-01 09:59:40|233.07||233.02||233.07||233.02||5
1759312790000|2025-10-01 09:59:50|||||||||5
1759312800000|2025-10-01 10:00:00|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|13
1759312810000|2025-10-01 10:00:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|1
1759312830000|2025-10-01 10:00:30||232.94||232.94||232.94||232.94|2
1759312840000|2025-10-01 10:00:40||232.99||232.99||232.99||232.99|0
1759312850000|2025-10-01 10:00:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|0
1759312870000|2025-10-01 10:01:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|1
1759312880000|2025-10-01 10:01:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|0
1759312890000|2025-10-01 10:01:30|||||||||870
1759312900000|2025-10-01 10:01:40|||||||||1
1759312910000|2025-10-01 10:01:50|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|14
1759312920000|2025-10-01 10:02:00|233.02|232.99|233.02|232.89|233.02|232.99|233.02|232.89|6
1759312930000|2025-10-01 10:02:10|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|2
1759312940000|2025-10-01 10:02:20||232.89||232.94||232.94||232.89|1
1759312950000|2025-10-01 10:02:30||232.89||232.94||232.94||232.89|0
1759312960000|2025-10-01 10:02:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|0
1759312970000|2025-10-01 10:02:50|||||||||7
1759312980000|2025-10-01 10:03:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|2
1759312990000|2025-10-01 10:03:10|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|40
1759313000000|2025-10-01 10:03:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|87
1759313010000|2025-10-01 10:03:30|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|44
1759313020000|2025-10-01 10:03:40||232.89||232.89||232.89||232.89|0
1759313040000|2025-10-01 10:04:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|38
1759313050000|2025-10-01 10:04:10|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|2
1759313060000|2025-10-01 10:04:20|232.92||232.92||232.92||232.92||0
1759313070000|2025-10-01 10:04:30|232.97||232.97||232.97||232.97||17
1759313080000|2025-10-01 10:04:40||232.89||232.89||232.89||232.89|0
1759313090000|2025-10-01 10:04:50|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|909
1759313100000|2025-10-01 10:05:00||232.94||232.94||232.94||232.89|0
1759313120000|2025-10-01 10:05:20|||||||||1
1759313130000|2025-10-01 10:05:30|||||||||1
1759313140000|2025-10-01 10:05:40|||||||||2
1759313160000|2025-10-01 10:06:00|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|7
1759313200000|2025-10-01 10:06:40|||||||||2
1759313210000|2025-10-01 10:06:50|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|42
1759313220000|2025-10-01 10:07:00||233.04||233.04||233.04||233.04|1
1759313270000|2025-10-01 10:07:50|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.99|56
1759313280000|2025-10-01 10:08:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|7
1759313290000|2025-10-01 10:08:10|233.17|232.99|233.17|233.04|233.17|233.09|233.17|232.99|10
1759313300000|2025-10-01 10:08:20|233.12||233.12||233.17||233.12||2
1759313310000|2025-10-01 10:08:30|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.99|32
1759313330000|2025-10-01 10:08:50|233.12|232.94|233.12|233.04|233.12|233.04|233.12|232.94|4
1759313340000|2025-10-01 10:09:00|233.07|232.99|233.12|232.99|233.12|233.04|233.07|232.99|4
1759313350000|2025-10-01 10:09:10||233.04||233.04||233.04||232.99|1
1759313360000|2025-10-01 10:09:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|0
1759313370000|2025-10-01 10:09:30||232.94||232.99||232.99||232.94|2
1759313380000|2025-10-01 10:09:40|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|10
1759313390000|2025-10-01 10:09:50|232.97|232.84|232.97|232.89|232.97|232.89|232.97|232.84|5
1759313400000|2025-10-01 10:10:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|3
1759313410000|2025-10-01 10:10:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|7
1759313420000|2025-10-01 10:10:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|7
1759313430000|2025-10-01 10:10:30||232.89||232.89||232.89||232.89|0
1759313440000|2025-10-01 10:10:40|232.97|232.94|232.97|232.89|232.97|232.94|232.97|232.89|4
1759313460000|2025-10-01 10:11:00|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|9
1759313470000|2025-10-01 10:11:10|232.97||232.97||232.97||232.97||0
1759313500000|2025-10-01 10:11:40|||||||||27
1759313510000|2025-10-01 10:11:50||232.84||232.89||232.89||232.84|0
1759313520000|2025-10-01 10:12:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|19
1759313530000|2025-10-01 10:12:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|50
1759313540000|2025-10-01 10:12:20|233.02||232.97||233.02||232.97||2
1759313550000|2025-10-01 10:12:30|233.02||232.97||233.02||232.97||3
1759313570000|2025-10-01 10:12:50|232.92|232.84|232.92|232.84|232.92|232.89|232.92|232.84|2
1759313580000|2025-10-01 10:13:00|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|14
1759313590000|2025-10-01 10:13:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|5
1759313610000|2025-10-01 10:13:30|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|3
1759313620000|2025-10-01 10:13:40|232.92||232.92||232.92||232.92||0
1759313630000|2025-10-01 10:13:50|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|2
1759313640000|2025-10-01 10:14:00||232.89||232.89||232.89||232.89|0
1759313650000|2025-10-01 10:14:10|233.02||233.02||233.02||233.02||4
1759313660000|2025-10-01 10:14:20||232.94||232.89||232.94||232.89|0
1759313670000|2025-10-01 10:14:30|232.97||232.97||232.97||232.97||0
1759313690000|2025-10-01 10:14:50|233.02||233.02||233.02||233.02||1
1759313700000|2025-10-01 10:15:00|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.94|2
1759313730000|2025-10-01 10:15:30|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.94|17
1759313740000|2025-10-01 10:15:40||233.04||233.04||233.04||232.99|4
1759313750000|2025-10-01 10:15:50||232.99||233.04||233.04||232.99|5
1759313760000|2025-10-01 10:16:00|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|42
1759313780000|2025-10-01 10:16:20||233.04||232.99||233.04||232.99|0
1759313790000|2025-10-01 10:16:30||233.04||233.04||233.04||233.04|0
1759313800000|2025-10-01 10:16:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|88
1759313810000|2025-10-01 10:16:50|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|7
1759313820000|2025-10-01 10:17:00|233.17||233.12||233.17||233.12||6
1759313830000|2025-10-01 10:17:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|9
1759313840000|2025-10-01 10:17:20|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|1
1759313860000|2025-10-01 10:17:40|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|5
1759313870000|2025-10-01 10:17:50||232.94||232.94||232.94||232.94|0
1759313880000|2025-10-01 10:18:00|233.02||233.02||233.02||233.02||268
1759313890000|2025-10-01 10:18:10|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|16
1759313900000|2025-10-01 10:18:20|||||||||1
1759313910000|2025-10-01 10:18:30|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|1
1759313920000|2025-10-01 10:18:40||233.04||233.04||233.04||233.04|0
1759313940000|2025-10-01 10:19:00||232.99||233.04||233.04||232.99|11
1759313960000|2025-10-01 10:19:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|21
1759313980000|2025-10-01 10:19:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|17
1759314000000|2025-10-01 10:20:00||232.99||233.04||233.04||232.99|0
1759314020000|2025-10-01 10:20:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|9
1759314030000|2025-10-01 10:20:30||233.04||233.09||233.09||233.04|45
1759314040000|2025-10-01 10:20:40|233.22|233.14|233.22|233.14|233.27|233.19|233.22|233.14|139
1759314050000|2025-10-01 10:20:50|233.27|233.19|233.27|233.14|233.32|233.19|233.27|233.14|137
1759314060000|2025-10-01 10:21:00|233.22|233.19|233.27|233.19|233.32|233.24|233.22|233.19|58
1759314070000|2025-10-01 10:21:10|233.32|233.14|233.32|233.19|233.32|233.19|233.32|233.14|104
1759314080000|2025-10-01 10:21:20||233.24||233.24||233.24||233.19|1
1759314090000|2025-10-01 10:21:30|233.37|233.19|233.32|233.24|233.37|233.29|233.32|233.19|102
1759314100000|2025-10-01 10:21:40|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|7
1759314110000|2025-10-01 10:21:50||233.19||233.24||233.24||233.19|0
1759314120000|2025-10-01 10:22:00||233.19||233.19||233.24||233.19|12
1759314130000|2025-10-01 10:22:10|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|47
1759314140000|2025-10-01 10:22:20|233.42|233.29|233.37|233.29|233.42|233.34|233.37|233.29|296
1759314150000|2025-10-01 10:22:30||233.24||233.24||233.24||233.24|5
1759314160000|2025-10-01 10:22:40|233.32|233.29|233.32|233.24|233.37|233.29|233.32|233.24|1
1759314170000|2025-10-01 10:22:50||233.19||233.24||233.24||233.19|1
1759314180000|2025-10-01 10:23:00||233.19||233.24||233.24||233.19|7
1759314190000|2025-10-01 10:23:10||233.19||233.24||233.24||233.19|0
1759314200000|2025-10-01 10:23:20|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|11
1759314210000|2025-10-01 10:23:30|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|14
1759314220000|2025-10-01 10:23:40|233.27|233.24|233.27|233.19|233.27|233.24|233.27|233.14|15
1759314230000|2025-10-01 10:23:50|233.22|233.14|233.12|233.04|233.22|233.19|233.12|233.04|5
1759314240000|2025-10-01 10:24:00|233.17||233.17||233.17||233.12||40
1759314250000|2025-10-01 10:24:10||233.09||233.04||233.09||233.04|25
1759314260000|2025-10-01 10:24:20||233.09||233.09||233.09||233.04|0
1759314270000|2025-10-01 10:24:30|233.22|233.04|233.22|233.14|233.22|233.14|233.22|233.04|6
1759314280000|2025-10-01 10:24:40||233.09||233.09||233.14||233.09|0
1759314290000|2025-10-01 10:24:50||233.14||233.09||233.14||233.09|0
1759314300000|2025-10-01 10:25:00|233.17|233.14|233.17|233.04|233.17|233.14|233.17|233.04|1
1759314310000|2025-10-01 10:25:10|233.12|232.99|233.12|232.99|233.12|233.04|233.12|232.99|1
1759314320000|2025-10-01 10:25:20||233.04||232.99||233.04||232.99|0
1759314330000|2025-10-01 10:25:30||233.04||232.99||233.04||232.99|54
1759314340000|2025-10-01 10:25:40|233.07|233.04|233.12|232.99|233.12|233.04|233.07|232.99|21
1759314350000|2025-10-01 10:25:50|233.07||233.07||233.07||233.07||0
1759314360000|2025-10-01 10:26:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|4
1759314370000|2025-10-01 10:26:10|||||||||1
1759314380000|2025-10-01 10:26:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|4
1759314400000|2025-10-01 10:26:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|6
1759314420000|2025-10-01 10:27:00|||||||||9
1759314430000|2025-10-01 10:27:10|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|22
1759314450000|2025-10-01 10:27:30|233.12||233.17||233.17||233.12||19
1759314460000|2025-10-01 10:27:40|233.12|232.99|233.07|232.99|233.12|232.99|233.07|232.99|2
1759314470000|2025-10-01 10:27:50|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|6
1759314490000|2025-10-01 10:28:10|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|3
1759314500000|2025-10-01 10:28:20|233.07|233.04|233.07|232.99|233.07|233.04|233.07|232.99|5
1759314510000|2025-10-01 10:28:30|233.12||233.12||233.12||233.12||3
1759314520000|2025-10-01 10:28:40||233.04||232.99||233.04||232.99|1
1759314530000|2025-10-01 10:28:50|233.07||233.07||233.07||233.07||0
1759314540000|2025-10-01 10:29:00|||||||||1
1759314560000|2025-10-01 10:29:20|||||||||22
1759314570000|2025-10-01 10:29:30|233.12||233.12||233.12||233.12||1
1759314580000|2025-10-01 10:29:40|233.07||233.07||233.12||233.07||1
1759314590000|2025-10-01 10:29:50|233.12||233.12||233.12||233.12||8
1759314600000|2025-10-01 10:30:00||233.04||232.99||233.04||232.99|2
1759314610000|2025-10-01 10:30:10|233.07|233.04|233.17|233.04|233.17|233.04|233.07|233.04|24
1759314620000|2025-10-01 10:30:20|233.12||233.12||233.17||233.12||2
1759314640000|2025-10-01 10:30:40||232.99||232.99||232.99||232.99|2
1759314650000|2025-10-01 10:30:50||233.04||232.99||233.04||232.99|10
1759314660000|2025-10-01 10:31:00|233.07|232.94|233.02|232.94|233.07|232.94|233.02|232.94|4
1759314690000|2025-10-01 10:31:30|233.07|232.89|233.02|232.94|233.07|232.94|233.02|232.89|190
1759314700000|2025-10-01 10:31:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|9
1759314710000|2025-10-01 10:31:50|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|1
1759314720000|2025-10-01 10:32:00|233.07|232.94|233.07|232.99|233.07|232.99|233.07|232.94|185
1759314730000|2025-10-01 10:32:10||232.94||232.94||232.99||232.94|0
1759314740000|2025-10-01 10:32:20|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.89|3
1759314750000|2025-10-01 10:32:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|11
1759314760000|2025-10-01 10:32:40||232.89||232.94||232.94||232.89|0
1759314770000|2025-10-01 10:32:50||232.89||232.94||232.94||232.89|4
1759314780000|2025-10-01 10:33:00||232.89||232.94||232.94||232.89|1
1759314790000|2025-10-01 10:33:10|232.97|232.89|232.97|232.89|232.97|232.94|232.97|232.89|4
1759314800000|2025-10-01 10:33:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|7
1759314820000|2025-10-01 10:33:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|13
1759314830000|2025-10-01 10:33:50|233.07|232.94|233.02|232.94|233.07|232.94|233.02|232.94|9
1759314840000|2025-10-01 10:34:00||232.89||232.94||232.94||232.89|13
1759314850000|2025-10-01 10:34:10|233.07||233.02||233.07||233.02||21
1759314860000|2025-10-01 10:34:20|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|12
1759314870000|2025-10-01 10:34:30||232.99||232.99||232.99||232.99|0
1759314880000|2025-10-01 10:34:40||232.94||232.94||232.94||232.94|1
1759314890000|2025-10-01 10:34:50|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.94|32
1759314900000|2025-10-01 10:35:00|233.12||233.07||233.12||233.07||1
1759314910000|2025-10-01 10:35:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|13
1759314920000|2025-10-01 10:35:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.04|2
1759314930000|2025-10-01 10:35:30||233.04||233.09||233.09||233.04|0
1759314940000|2025-10-01 10:35:40|||||||||3
1759314960000|2025-10-01 10:36:00|||||||||1
1759314970000|2025-10-01 10:36:10|233.22|233.14|233.22|233.09|233.22|233.14|233.22|233.09|1
1759314980000|2025-10-01 10:36:20|233.17|233.14|233.17|233.09|233.17|233.14|233.17|233.09|0
1759314990000|2025-10-01 10:36:30|||||||||1
1759315000000|2025-10-01 10:36:40|233.22|233.14|233.22|233.09|233.22|233.14|233.22|233.09|1
1759315010000|2025-10-01 10:36:50||233.14||233.14||233.14||233.14|1
1759315020000|2025-10-01 10:37:00|233.27|233.19|233.27|233.14|233.27|233.19|233.27|233.14|11
1759315030000|2025-10-01 10:37:10|233.22|233.19|233.22|233.14|233.27|233.19|233.22|233.14|16
1759315050000|2025-10-01 10:37:30||233.09||233.09||233.09||233.09|1
1759315060000|2025-10-01 10:37:40|233.27|233.14|233.27|233.14|233.27|233.19|233.27|233.14|5
1759315070000|2025-10-01 10:37:50|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.19|10
1759315090000|2025-10-01 10:38:10||233.14||233.14||233.14||233.14|0
1759315100000|2025-10-01 10:38:20|233.32|233.19|233.27|233.19|233.32|233.19|233.27|233.19|4
1759315110000|2025-10-01 10:38:30|233.32||233.32||233.32||233.32||2
1759315120000|2025-10-01 10:38:40|233.27||233.27||233.27||233.27||0
1759315130000|2025-10-01 10:38:50|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|6
1759315150000|2025-10-01 10:39:10||233.09||233.14||233.14||233.09|0
1759315160000|2025-10-01 10:39:20|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|8
1759315180000|2025-10-01 10:39:40|233.27||233.27||233.27||233.27||1
1759315200000|2025-10-01 10:40:00|233.32|233.19|233.32|233.19|233.32|233.24|233.27|233.19|69
1759315210000|2025-10-01 10:40:10|233.27||233.27||233.27||233.27||0
1759315220000|2025-10-01 10:40:20|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|52
1759315230000|2025-10-01 10:40:30|||||||||2
1759315240000|2025-10-01 10:40:40|||||||||18
1759315250000|2025-10-01 10:40:50|||||||||14
1759315270000|2025-10-01 10:41:10||233.09||233.09||233.14||233.09|3
1759315280000|2025-10-01 10:41:20||233.14||233.14||233.14||233.14|0
1759315290000|2025-10-01 10:41:30|233.27|233.19|233.27|233.14|233.27|233.19|233.27|233.14|9
1759315300000|2025-10-01 10:41:40||233.19||233.19||233.19||233.14|0
1759315310000|2025-10-01 10:41:50||233.14||233.14||233.19||233.14|0
1759315320000|2025-10-01 10:42:00|233.22||233.22||233.22||233.22||0
1759315330000|2025-10-01 10:42:10|233.27||233.27||233.27||233.27||2
1759315340000|2025-10-01 10:42:20||233.19||233.19||233.19||233.19|0
1759315380000|2025-10-01 10:43:00|233.32||233.32||233.32||233.32||1
1759315390000|2025-10-01 10:43:10||233.24||233.24||233.24||233.24|0
1759315400000|2025-10-01 10:43:20|233.37|233.19|233.37|233.29|233.37|233.29|233.37|233.19|38
1759315420000|2025-10-01 10:43:40|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|41
1759315430000|2025-10-01 10:43:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|19
1759315440000|2025-10-01 10:44:00|233.42||233.37||233.42||233.37||2
1759315450000|2025-10-01 10:44:10|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|25
1759315460000|2025-10-01 10:44:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|5
1759315470000|2025-10-01 10:44:30|||||||||9
1759315480000|2025-10-01 10:44:40|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|3
1759315490000|2025-10-01 10:44:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|94
1759315510000|2025-10-01 10:45:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|49
1759315520000|2025-10-01 10:45:20|||||||||1
1759315530000|2025-10-01 10:45:30|||||||||1
1759315540000|2025-10-01 10:45:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|18
1759315550000|2025-10-01 10:45:50|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|9
1759315560000|2025-10-01 10:46:00||233.34||233.34||233.34||233.34|30
1759315570000|2025-10-01 10:46:10|233.52|233.39|233.52|233.44|233.52|233.44|233.52|233.39|10
1759315590000|2025-10-01 10:46:30|||||||||24
1759315600000|2025-10-01 10:46:40|233.57||233.52||233.57||233.52||4
1759315620000|2025-10-01 10:47:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|8
1759315630000|2025-10-01 10:47:10|||||||||1
1759315640000|2025-10-01 10:47:20|233.62||233.57||233.62||233.57||1
1759315650000|2025-10-01 10:47:30|||||||||1
1759315670000|2025-10-01 10:47:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|8
1759315680000|2025-10-01 10:48:00|233.57|233.49|233.62|233.49|233.62|233.49|233.57|233.49|75
1759315690000|2025-10-01 10:48:10|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.54|1
1759315700000|2025-10-01 10:48:20|||||||||1
1759315710000|2025-10-01 10:48:30|||||||||4
1759315720000|2025-10-01 10:48:40|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|4
1759315730000|2025-10-01 10:48:50|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.54|20
1759315740000|2025-10-01 10:49:00|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|71
1759315760000|2025-10-01 10:49:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|2
1759315770000|2025-10-01 10:49:30|||||||||7
1759315780000|2025-10-01 10:49:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|6
1759315790000|2025-10-01 10:49:50|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|6
1759315800000|2025-10-01 10:50:00|233.67||233.62||233.67||233.62||2
1759315810000|2025-10-01 10:50:10|233.67||233.62||233.67||233.62||2
1759315850000|2025-10-01 10:50:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|5
1759315860000|2025-10-01 10:51:00|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|8
1759315880000|2025-10-01 10:51:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|2
1759315890000|2025-10-01 10:51:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|2
1759315900000|2025-10-01 10:51:40|233.62||233.62||233.62||233.62||7
1759315910000|2025-10-01 10:51:50|233.57||233.57||233.57||233.57||0
1759315930000|2025-10-01 10:52:10|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|3
1759315950000|2025-10-01 10:52:30|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|6
1759315970000|2025-10-01 10:52:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|1
1759315990000|2025-10-01 10:53:10||233.44||233.44||233.44||233.44|7
1759316000000|2025-10-01 10:53:20|233.52||233.52||233.57||233.52||2
1759316010000|2025-10-01 10:53:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|5
1759316030000|2025-10-01 10:53:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|12
1759316040000|2025-10-01 10:54:00|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|109
1759316070000|2025-10-01 10:54:30|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|86
1759316080000|2025-10-01 10:54:40|233.37|233.29|233.32|233.24|233.42|233.29|233.32|233.24|27
1759316100000|2025-10-01 10:55:00|233.37||233.32||233.37||233.32||2
1759316110000|2025-10-01 10:55:10|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|65
1759316120000|2025-10-01 10:55:20|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.29|17
1759316130000|2025-10-01 10:55:30||233.29||233.29||233.29||233.29|4
1759316140000|2025-10-01 10:55:40|233.37||233.37||233.37||233.37||0
1759316160000|2025-10-01 10:56:00|233.42|233.24|233.42|233.29|233.42|233.29|233.42|233.24|15
1759316170000|2025-10-01 10:56:10||233.34||233.34||233.34||233.34|0
1759316180000|2025-10-01 10:56:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|18
1759316200000|2025-10-01 10:56:40|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|61
1759316210000|2025-10-01 10:56:50|||||||||1
1759316240000|2025-10-01 10:57:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|121
1759316260000|2025-10-01 10:57:40|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|11
1759316270000|2025-10-01 10:57:50|233.42||233.42||233.42||233.42||23
1759316280000|2025-10-01 10:58:00||233.34||233.34||233.34||233.34|0
1759316290000|2025-10-01 10:58:10||233.29||233.29||233.29||233.29|52
1759316300000|2025-10-01 10:58:20||233.34||233.34||233.34||233.34|0
1759316340000|2025-10-01 10:59:00|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|6
1759316350000|2025-10-01 10:59:10|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|15
1759316370000|2025-10-01 10:59:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|13
1759316390000|2025-10-01 10:59:50|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|4
1759316400000|2025-10-01 11:00:00|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|102
1759316410000|2025-10-01 11:00:10|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|15
1759316440000|2025-10-01 11:00:40|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|11
1759316450000|2025-10-01 11:00:50|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|27
1759316460000|2025-10-01 11:01:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|22
1759316470000|2025-10-01 11:01:10|||||||||1
1759316480000|2025-10-01 11:01:20|||||||||2
1759316490000|2025-10-01 11:01:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|4
1759316510000|2025-10-01 11:01:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|19
1759316520000|2025-10-01 11:02:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|23
1759316530000|2025-10-01 11:02:10|||||||||9
1759316540000|2025-10-01 11:02:20|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|2
1759316550000|2025-10-01 11:02:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|9
1759316560000|2025-10-01 11:02:40|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|4
1759316570000|2025-10-01 11:02:50|233.52||233.52||233.52||233.47||7
1759316580000|2025-10-01 11:03:00|233.47|233.44|233.57|233.49|233.57|233.49|233.47|233.44|98
1759316590000|2025-10-01 11:03:10|||||||||2
1759316600000|2025-10-01 11:03:20|233.62||233.57||233.62||233.57||4
1759316610000|2025-10-01 11:03:30|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|4
1759316620000|2025-10-01 11:03:40|233.57|233.44|233.52|233.44|233.57|233.44|233.52|233.44|29
1759316640000|2025-10-01 11:04:00||233.39||233.44||233.44||233.39|4
1759316660000|2025-10-01 11:04:20||233.39||233.44||233.44||233.39|5
1759316670000|2025-10-01 11:04:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|10
1759316690000|2025-10-01 11:04:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|2
1759316700000|2025-10-01 11:05:00|||||||||1
1759316720000|2025-10-01 11:05:20|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|3
1759316730000|2025-10-01 11:05:30|233.52||233.47||233.52||233.47||2
1759316740000|2025-10-01 11:05:40|233.52||233.47||233.52||233.47||2
1759316750000|2025-10-01 11:05:50||233.34||233.34||233.34||233.34|0
1759316760000|2025-10-01 11:06:00||233.39||233.39||233.39||233.39|0
1759316780000|2025-10-01 11:06:20|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|4
1759316790000|2025-10-01 11:06:30||233.34||233.39||233.39||233.34|41
1759316800000|2025-10-01 11:06:40|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|7
1759316820000|2025-10-01 11:07:00||233.29||233.34||233.34||233.29|1
1759316850000|2025-10-01 11:07:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|2
1759316860000|2025-10-01 11:07:40|233.42|233.34|233.47|233.34|233.47|233.39|233.42|233.34|5
1759316870000|2025-10-01 11:07:50|233.42||233.42||233.42||233.42||0
1759316900000|2025-10-01 11:08:20|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|5
1759316930000|2025-10-01 11:08:50|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|4
1759316940000|2025-10-01 11:09:00|||||||||1
1759316950000|2025-10-01 11:09:10||233.29||233.29||233.29||233.29|8
1759316960000|2025-10-01 11:09:20|233.37||233.37||233.37||233.37||0
1759316970000|2025-10-01 11:09:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|4
1759316990000|2025-10-01 11:09:50||233.19||233.19||233.19||233.19|19
1759317000000|2025-10-01 11:10:00||233.24||233.24||233.24||233.24|38
1759317010000|2025-10-01 11:10:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|3
1759317020000|2025-10-01 11:10:20|233.32||233.27||233.32||233.27||5
1759317030000|2025-10-01 11:10:30|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|4
1759317050000|2025-10-01 11:10:50|233.27||233.22||233.27||233.22||5
1759317060000|2025-10-01 11:11:00|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|139
1759317070000|2025-10-01 11:11:10|233.37|233.29|233.37|233.24|233.37|233.29|233.37|233.24|15
1759317080000|2025-10-01 11:11:20|233.32|233.29|233.37|233.29|233.37|233.29|233.32|233.24|11
1759317090000|2025-10-01 11:11:30|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|1
1759317100000|2025-10-01 11:11:40|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|2
1759317110000|2025-10-01 11:11:50||233.34||233.29||233.34||233.29|46
1759317120000|2025-10-01 11:12:00|233.47|233.34|233.47|233.39|233.47|233.39|233.47|233.34|34
1759317130000|2025-10-01 11:12:10|233.52||233.47||233.52||233.47||16
1759317150000|2025-10-01 11:12:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|26
1759317160000|2025-10-01 11:12:40|233.57|233.49|233.57|233.49|233.62|233.54|233.57|233.49|112
1759317170000|2025-10-01 11:12:50|233.62|233.54|233.62|233.49|233.62|233.54|233.57|233.49|17
1759317180000|2025-10-01 11:13:00|233.67|233.54|233.67|233.59|233.67|233.59|233.62|233.54|29
1759317190000|2025-10-01 11:13:10|233.72|233.54|233.67|233.54|233.72|233.54|233.67|233.54|98
1759317200000|2025-10-01 11:13:20||233.59||233.59||233.59||233.54|7
1759317210000|2025-10-01 11:13:30|233.72||233.72||233.72||233.72||1
1759317220000|2025-10-01 11:13:40|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|12
1759317230000|2025-10-01 11:13:50|233.62|233.59|233.62|233.54|233.67|233.59|233.62|233.54|32
1759317240000|2025-10-01 11:14:00|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|2
1759317250000|2025-10-01 11:14:10|233.62|233.59|233.67|233.54|233.67|233.59|233.62|233.54|27
1759317260000|2025-10-01 11:14:20|233.72|233.59|233.72|233.64|233.72|233.64|233.72|233.59|33
1759317270000|2025-10-01 11:14:30|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|35
1759317280000|2025-10-01 11:14:40|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|121
1759317290000|2025-10-01 11:14:50|||||||||1
1759317300000|2025-10-01 11:15:00|233.77||233.77||233.77||233.77||65
1759317310000|2025-10-01 11:15:10|233.72||233.72||233.72||233.72||76
1759317320000|2025-10-01 11:15:20|233.77||233.72||233.77||233.72||16
1759317330000|2025-10-01 11:15:30|233.82|233.69|233.77|233.69|233.82|233.69|233.77|233.69|614
1759317340000|2025-10-01 11:15:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|39
1759317350000|2025-10-01 11:15:50|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|17
1759317360000|2025-10-01 11:16:00|233.82|233.74|233.82|233.74|233.87|233.74|233.82|233.74|26
1759317370000|2025-10-01 11:16:10|233.77|233.69|233.77|233.69|233.77|233.74|233.77|233.69|1
1759317390000|2025-10-01 11:16:30|233.82||233.77||233.82||233.77||7
1759317400000|2025-10-01 11:16:40|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|119
1759317410000|2025-10-01 11:16:50|||||||||10
1759317420000|2025-10-01 11:17:00|||||||||13
1759317430000|2025-10-01 11:17:10|233.92|233.84|233.97|233.89|234.02|233.89|233.92|233.84|23
1759317440000|2025-10-01 11:17:20|||||||||24
1759317450000|2025-10-01 11:17:30|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|11
1759317460000|2025-10-01 11:17:40|||||||||2
1759317470000|2025-10-01 11:17:50||233.89||233.94||233.94||233.89|75
1759317480000|2025-10-01 11:18:00|||||||||185
1759317490000|2025-10-01 11:18:10|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|159
1759317500000|2025-10-01 11:18:20|||||||||1
1759317510000|2025-10-01 11:18:30|||||||||1
1759317520000|2025-10-01 11:18:40|233.97|233.89|234.07|233.99|234.07|233.99|233.97|233.89|185
1759317530000|2025-10-01 11:18:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|81
1759317540000|2025-10-01 11:19:00|||||||||2
1759317550000|2025-10-01 11:19:10|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|19
1759317560000|2025-10-01 11:19:20|234.02|233.94|234.12|234.04|234.12|234.04|234.02|233.94|190
1759317570000|2025-10-01 11:19:30|||||||||35
1759317580000|2025-10-01 11:19:40|||||||||7
1759317590000|2025-10-01 11:19:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|15
1759317600000|2025-10-01 11:20:00|234.02|233.94|234.12|233.99|234.12|233.99|234.02|233.94|58
1759317610000|2025-10-01 11:20:10|234.07||234.07||234.07||234.07||27
1759317620000|2025-10-01 11:20:20|||||||||15
1759317640000|2025-10-01 11:20:40|||||||||40
1759317650000|2025-10-01 11:20:50|||||||||1
1759317660000|2025-10-01 11:21:00|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|91
1759317670000|2025-10-01 11:21:10|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|221
1759317680000|2025-10-01 11:21:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|1
1759317690000|2025-10-01 11:21:30|||||||||7
1759317700000|2025-10-01 11:21:40|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|4
1759317730000|2025-10-01 11:22:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|25
1759317740000|2025-10-01 11:22:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|69
1759317750000|2025-10-01 11:22:30|||||||||133
1759317770000|2025-10-01 11:22:50|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|6
1759317780000|2025-10-01 11:23:00|234.02||234.02||234.02||233.97||52
1759317790000|2025-10-01 11:23:10||233.94||233.94||233.94||233.94|4
1759317800000|2025-10-01 11:23:20|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|25
1759317810000|2025-10-01 11:23:30|||||||||33
1759317830000|2025-10-01 11:23:50|234.07||234.02||234.07||234.02||8
1759317840000|2025-10-01 11:24:00|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|7
1759317850000|2025-10-01 11:24:10|||||||||3
1759317860000|2025-10-01 11:24:20|||||||||21
1759317870000|2025-10-01 11:24:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|24
1759317880000|2025-10-01 11:24:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|27
1759317890000|2025-10-01 11:24:50|||||||||1
1759317900000|2025-10-01 11:25:00|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|78
1759317910000|2025-10-01 11:25:10||233.89||233.89||233.89||233.89|0
1759317940000|2025-10-01 11:25:40|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|98
1759317960000|2025-10-01 11:26:00||233.89||233.89||233.89||233.84|0
1759317970000|2025-10-01 11:26:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|52
1759317990000|2025-10-01 11:26:30|||||||||28
1759318000000|2025-10-01 11:26:40|||||||||20
1759318020000|2025-10-01 11:27:00|||||||||4
1759318050000|2025-10-01 11:27:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|55
1759318090000|2025-10-01 11:28:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|36
1759318100000|2025-10-01 11:28:20|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|112
1759318110000|2025-10-01 11:28:30|234.12||234.12||234.12||234.12||0
1759318120000|2025-10-01 11:28:40|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|0
1759318130000|2025-10-01 11:28:50|||||||||1
1759318140000|2025-10-01 11:29:00|||||||||19
1759318150000|2025-10-01 11:29:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|9
1759318160000|2025-10-01 11:29:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|19
1759318170000|2025-10-01 11:29:30||234.04||234.04||234.04||234.04|0
1759318180000|2025-10-01 11:29:40||234.09||234.09||234.09||234.09|0
1759318190000|2025-10-01 11:29:50|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|13
1759318200000|2025-10-01 11:30:00||234.09||234.14||234.14||234.09|106
1759318210000|2025-10-01 11:30:10|234.27|234.09|234.22|234.14|234.27|234.14|234.22|234.09|105
1759318220000|2025-10-01 11:30:20|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|166
1759318230000|2025-10-01 11:30:30|234.27||234.22||234.27||234.22||3
1759318240000|2025-10-01 11:30:40|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|137
1759318250000|2025-10-01 11:30:50|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|37
1759318260000|2025-10-01 11:31:00||234.14||234.19||234.19||234.14|80
1759318310000|2025-10-01 11:31:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|64
1759318320000|2025-10-01 11:32:00|||||||||20
1759318330000|2025-10-01 11:32:10|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|19
1759318350000|2025-10-01 11:32:30|234.32||234.27||234.32||234.27||3
1759318360000|2025-10-01 11:32:40|234.32||234.32||234.32||234.32||3
1759318370000|2025-10-01 11:32:50||234.24||234.19||234.24||234.19|0
1759318380000|2025-10-01 11:33:00||234.24||234.19||234.24||234.19|5
1759318390000|2025-10-01 11:33:10||234.24||234.24||234.24||234.24|0
1759318440000|2025-10-01 11:34:00|||||||||1
1759318450000|2025-10-01 11:34:10|||||||||26
1759318470000|2025-10-01 11:34:30|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|25
1759318480000|2025-10-01 11:34:40||234.24||234.24||234.24||234.24|4
1759318490000|2025-10-01 11:34:50||234.29||234.29||234.29||234.29|0
1759318500000|2025-10-01 11:35:00|||||||||31
1759318520000|2025-10-01 11:35:20|||||||||3
1759318540000|2025-10-01 11:35:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|133
1759318580000|2025-10-01 11:36:20|||||||||1
1759318590000|2025-10-01 11:36:30|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|29
1759318600000|2025-10-01 11:36:40|234.42||234.37||234.42||234.37||7
1759318610000|2025-10-01 11:36:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|1
1759318630000|2025-10-01 11:37:10|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|6
1759318640000|2025-10-01 11:37:20|||||||||29
1759318650000|2025-10-01 11:37:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|52
1759318660000|2025-10-01 11:37:40|234.37||234.32||234.37||234.32||21
1759318670000|2025-10-01 11:37:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|2
1759318680000|2025-10-01 11:38:00||234.24||234.29||234.29||234.24|5
1759318690000|2025-10-01 11:38:10|||||||||7
1759318700000|2025-10-01 11:38:20|||||||||8
1759318710000|2025-10-01 11:38:30||234.24||234.29||234.29||234.24|45
1759318720000|2025-10-01 11:38:40|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|24
1759318730000|2025-10-01 11:38:50|||||||||9
1759318740000|2025-10-01 11:39:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|26
1759318750000|2025-10-01 11:39:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|9
1759318760000|2025-10-01 11:39:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|54
1759318770000|2025-10-01 11:39:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|95
1759318780000|2025-10-01 11:39:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|11
1759318790000|2025-10-01 11:39:50|||||||||1
1759318810000|2025-10-01 11:40:10|||||||||14
1759318820000|2025-10-01 11:40:20|234.27|234.19|234.27|234.14|234.27|234.19|234.22|234.14|8
1759318830000|2025-10-01 11:40:30||234.19||234.19||234.19||234.19|0
1759318840000|2025-10-01 11:40:40|||||||||2
1759318890000|2025-10-01 11:41:30|||||||||53
1759318900000|2025-10-01 11:41:40|234.32||234.27||234.32||234.27||22
1759318920000|2025-10-01 11:42:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|34
1759318930000|2025-10-01 11:42:10|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|54
1759318940000|2025-10-01 11:42:20|234.12|234.04|234.17|234.04|234.17|234.09|234.12|234.04|27
1759318950000|2025-10-01 11:42:30|234.12||234.17||234.17||234.12||28
1759318960000|2025-10-01 11:42:40|234.12||234.12||234.12||234.12||0
1759318980000|2025-10-01 11:43:00|||||||||105
1759319020000|2025-10-01 11:43:40|234.07|233.99|234.12|233.99|234.12|233.99|234.07|233.99|32
1759319030000|2025-10-01 11:43:50|234.07|234.04|234.12|234.04|234.12|234.04|234.07|234.04|15
1759319060000|2025-10-01 11:44:20|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|196
1759319070000|2025-10-01 11:44:30||234.09||234.04||234.09||234.04|0
1759319080000|2025-10-01 11:44:40|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|18
1759319090000|2025-10-01 11:44:50|234.22||234.17||234.22||234.17||13
1759319110000|2025-10-01 11:45:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|94
1759319120000|2025-10-01 11:45:20||233.99||234.04||234.04||233.99|1
1759319130000|2025-10-01 11:45:30|234.17||234.17||234.17||234.17||28
1759319140000|2025-10-01 11:45:40||234.09||234.09||234.09||234.09|0
1759319160000|2025-10-01 11:46:00|||||||||1
1759319180000|2025-10-01 11:46:20|234.22|234.14|234.22|234.09|234.22|234.14|234.22|234.09|13
1759319190000|2025-10-01 11:46:30|234.17||234.17||234.17||234.17||0
1759319210000|2025-10-01 11:46:50|||||||||16
1759319230000|2025-10-01 11:47:10|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|6
1759319240000|2025-10-01 11:47:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|0
1759319250000|2025-10-01 11:47:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|14
1759319270000|2025-10-01 11:47:50|||||||||1
1759319280000|2025-10-01 11:48:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|8
1759319310000|2025-10-01 11:48:30||234.04||234.04||234.04||234.04|10
1759319330000|2025-10-01 11:48:50||234.09||234.09||234.09||234.09|0
1759319340000|2025-10-01 11:49:00|234.12|234.04|234.12|234.04|234.12|234.09|234.12|234.04|0
1759319360000|2025-10-01 11:49:20||233.99||233.99||234.04||233.99|0
1759319370000|2025-10-01 11:49:30||234.04||234.04||234.04||233.99|0
1759319380000|2025-10-01 11:49:40||233.99||233.99||234.04||233.99|2
1759319390000|2025-10-01 11:49:50|234.07||234.07||234.12||234.07||0
1759319410000|2025-10-01 11:50:10|||||||||177
1759319420000|2025-10-01 11:50:20|234.12||234.07||234.12||234.07||26
1759319430000|2025-10-01 11:50:30||233.94||233.99||233.99||233.94|5
1759319440000|2025-10-01 11:50:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|10
1759319450000|2025-10-01 11:50:50|234.07|233.99|234.17|234.04|234.17|234.09|234.07|233.99|233
1759319460000|2025-10-01 11:51:00|234.12||234.12||234.12||234.12||1
1759319480000|2025-10-01 11:51:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|5
1759319500000|2025-10-01 11:51:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|4
1759319510000|2025-10-01 11:51:50|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|72
1759319530000|2025-10-01 11:52:10|234.27||234.27||234.27||234.27||8
1759319540000|2025-10-01 11:52:20||234.19||234.14||234.19||234.14|1
1759319550000|2025-10-01 11:52:30|234.22||234.22||234.22||234.22||0
1759319560000|2025-10-01 11:52:40|||||||||1
1759319670000|2025-10-01 11:54:30|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|11
1759319680000|2025-10-01 11:54:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|10
1759319690000|2025-10-01 11:54:50|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|27
1759319700000|2025-10-01 11:55:00|234.27|234.14|234.22|234.14|234.27|234.14|234.22|234.14|39
1759319720000|2025-10-01 11:55:20|234.27||234.27||234.27||234.27||4
1759319730000|2025-10-01 11:55:30|234.22||234.27||234.27||234.22||12
1759319740000|2025-10-01 11:55:40|234.22|234.09|234.17|234.09|234.22|234.09|234.17|234.09|1
1759319760000|2025-10-01 11:56:00|234.22|234.14|234.22|234.09|234.22|234.14|234.22|234.09|6
1759319770000|2025-10-01 11:56:10|234.17||234.17||234.17||234.17||0
1759319790000|2025-10-01 11:56:30|||||||||8
1759319800000|2025-10-01 11:56:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|8
1759319820000|2025-10-01 11:57:00|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|18
1759319830000|2025-10-01 11:57:10|234.07||234.02||234.07||234.02||905
1759319840000|2025-10-01 11:57:20|234.07|233.99|234.07|233.94|234.07|233.99|234.07|233.94|18
1759319850000|2025-10-01 11:57:30|234.02||234.02||234.02||234.02||0
1759319860000|2025-10-01 11:57:40|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|3
1759319870000|2025-10-01 11:57:50||233.94||233.94||233.94||233.94|3
1759319880000|2025-10-01 11:58:00|234.02|233.99|234.02|233.94|234.02|233.99|234.02|233.94|3
1759319890000|2025-10-01 11:58:10|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|10
1759319920000|2025-10-01 11:58:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|8
1759319940000|2025-10-01 11:59:00||233.84||233.89||233.89||233.84|36
1759319950000|2025-10-01 11:59:10|233.92|233.84|234.02|233.89|234.02|233.89|233.92|233.84|112
1759319960000|2025-10-01 11:59:20|233.97||233.97||233.97||233.97||11
1759319970000|2025-10-01 11:59:30|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.84|8
1759319980000|2025-10-01 11:59:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1759319990000|2025-10-01 11:59:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|4
1759320000000|2025-10-01 12:00:00|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.89|37
1759320010000|2025-10-01 12:00:10|233.92|233.84|233.97|233.84|233.97|233.89|233.92|233.84|15
1759320020000|2025-10-01 12:00:20||233.89||233.89||233.89||233.84|0
1759320030000|2025-10-01 12:00:30|234.02|233.84|234.02|233.89|234.02|233.89|234.02|233.84|6
1759320040000|2025-10-01 12:00:40|233.97||233.97||233.97||233.97||0
1759320050000|2025-10-01 12:00:50|234.02||233.97||234.02||233.97||3
1759320070000|2025-10-01 12:01:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|5
1759320090000|2025-10-01 12:01:30|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|13
1759320100000|2025-10-01 12:01:40||233.84||233.84||233.84||233.84|3
1759320110000|2025-10-01 12:01:50||233.89||233.89||233.89||233.89|0
1759320120000|2025-10-01 12:02:00|234.02||234.02||234.02||234.02||3
1759320140000|2025-10-01 12:02:20|233.97|233.94|233.97|233.89|233.97|233.94|233.97|233.89|7
1759320150000|2025-10-01 12:02:30|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|30
1759320160000|2025-10-01 12:02:40|||||||||98
1759320170000|2025-10-01 12:02:50|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|5
1759320180000|2025-10-01 12:03:00|||||||||12
1759320200000|2025-10-01 12:03:20|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|57
1759320210000|2025-10-01 12:03:30|233.92||233.92||233.92||233.92||9
1759320220000|2025-10-01 12:03:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1759320270000|2025-10-01 12:04:30|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|17
1759320280000|2025-10-01 12:04:40|233.87||233.87||233.87||233.87||0
1759320320000|2025-10-01 12:05:20||233.74||233.74||233.74||233.74|8
1759320330000|2025-10-01 12:05:30|233.82|233.79|233.82|233.74|233.82|233.79|233.82|233.74|2
1759320340000|2025-10-01 12:05:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1759320350000|2025-10-01 12:05:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|3
1759320360000|2025-10-01 12:06:00||233.69||233.74||233.74||233.69|7
1759320390000|2025-10-01 12:06:30||233.69||233.69||233.69||233.69|5
1759320400000|2025-10-01 12:06:40|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.74|7
1759320420000|2025-10-01 12:07:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|5
1759320440000|2025-10-01 12:07:20|233.72|233.64|233.77|233.64|233.77|233.64|233.72|233.64|8
1759320450000|2025-10-01 12:07:30|233.72||233.77||233.77||233.72||5
1759320460000|2025-10-01 12:07:40||233.69||233.69||233.69||233.69|0
1759320470000|2025-10-01 12:07:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|1
1759320480000|2025-10-01 12:08:00|233.77|233.69|233.77|233.64|233.77|233.69|233.77|233.64|4
1759320490000|2025-10-01 12:08:10|233.72|233.69|233.77|233.64|233.77|233.69|233.72|233.64|4
1759320500000|2025-10-01 12:08:20||233.69||233.69||233.69||233.64|0
1759320510000|2025-10-01 12:08:30|233.72|233.64|233.67|233.54|233.72|233.64|233.67|233.54|3
1759320520000|2025-10-01 12:08:40||233.59||233.59||233.59||233.59|0
1759320540000|2025-10-01 12:09:00|233.72|233.64|233.72|233.64|233.77|233.69|233.72|233.64|40
1759320550000|2025-10-01 12:09:10|233.67|233.59|233.72|233.59|233.72|233.59|233.67|233.59|9
1759320560000|2025-10-01 12:09:20||233.64||233.64||233.64||233.59|0
1759320570000|2025-10-01 12:09:30|233.77|233.59|233.77|233.69|233.77|233.69|233.77|233.59|7
1759320590000|2025-10-01 12:09:50|||||||||4
1759320600000|2025-10-01 12:10:00|233.82|233.74|233.72|233.64|233.82|233.74|233.72|233.64|20
1759320610000|2025-10-01 12:10:10|233.77||233.77||233.77||233.72||4
1759320620000|2025-10-01 12:10:20||233.69||233.69||233.69||233.69|0
1759320640000|2025-10-01 12:10:40||233.64||233.64||233.64||233.64|4
1759320650000|2025-10-01 12:10:50|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.69|3
1759320660000|2025-10-01 12:11:00||233.74||233.74||233.74||233.74|0
1759320690000|2025-10-01 12:11:30|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|8
1759320700000|2025-10-01 12:11:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|15
1759320710000|2025-10-01 12:11:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|1
1759320750000|2025-10-01 12:12:30|||||||||1
1759320820000|2025-10-01 12:13:40|233.77||233.77||233.77||233.77||27
1759320830000|2025-10-01 12:13:50||233.69||233.64||233.69||233.64|11
1759320840000|2025-10-01 12:14:00|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.69|5
1759320870000|2025-10-01 12:14:30||233.74||233.74||233.74||233.74|11
1759320880000|2025-10-01 12:14:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|10
1759320890000|2025-10-01 12:14:50|233.82||233.82||233.82||233.82||3
1759320900000|2025-10-01 12:15:00||233.74||233.74||233.74||233.74|1
1759320910000|2025-10-01 12:15:10|233.87||233.87||233.87||233.87||3
1759320920000|2025-10-01 12:15:20|233.82||233.87||233.87||233.82||3
1759320930000|2025-10-01 12:15:30|233.82||233.87||233.87||233.82||2
1759320940000|2025-10-01 12:15:40|233.82|233.69|233.82|233.74|233.82|233.74|233.82|233.69|29
1759320950000|2025-10-01 12:15:50|233.87|233.64|233.67|233.54|233.87|233.64|233.67|233.54|72
1759320960000|2025-10-01 12:16:00|233.62|233.59|233.62|233.49|233.67|233.59|233.57|233.49|148
1759320970000|2025-10-01 12:16:10|233.57|233.44|233.52|233.44|233.62|233.44|233.52|233.44|5
1759320980000|2025-10-01 12:16:20|233.57|233.39|233.57|233.44|233.57|233.44|233.52|233.39|9
1759320990000|2025-10-01 12:16:30|233.52||233.52||233.57||233.52||4
1759321000000|2025-10-01 12:16:40|233.57|233.49|233.57|233.44|233.62|233.49|233.57|233.44|46
1759321010000|2025-10-01 12:16:50|233.52|233.39|233.47|233.39|233.57|233.39|233.47|233.39|23
1759321020000|2025-10-01 12:17:00|233.52||233.47||233.52||233.47||4
1759321030000|2025-10-01 12:17:10||233.34||233.39||233.39||233.34|1
1759321040000|2025-10-01 12:17:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|20
1759321050000|2025-10-01 12:17:30|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.29|31
1759321060000|2025-10-01 12:17:40|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.29|26
1759321070000|2025-10-01 12:17:50|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|10
1759321080000|2025-10-01 12:18:00|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.29|113
1759321090000|2025-10-01 12:18:10|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|9
1759321100000|2025-10-01 12:18:20|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|100
1759321110000|2025-10-01 12:18:30||233.19||233.24||233.24||233.19|2
1759321120000|2025-10-01 12:18:40|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|30
1759321130000|2025-10-01 12:18:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.24|13
1759321140000|2025-10-01 12:19:00|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|0
1759321150000|2025-10-01 12:19:10||233.19||233.24||233.24||233.19|1
1759321160000|2025-10-01 12:19:20|233.37|233.19|233.42|233.34|233.42|233.34|233.37|233.19|38
1759321170000|2025-10-01 12:19:30|233.47||233.42||233.47||233.42||191
1759321190000|2025-10-01 12:19:50|233.37|233.29|233.37|233.24|233.37|233.29|233.37|233.24|0
1759321200000|2025-10-01 12:20:00|233.32|233.29|233.42|233.29|233.42|233.34|233.32|233.29|7
1759321210000|2025-10-01 12:20:10||233.34||233.29||233.34||233.29|1
1759321220000|2025-10-01 12:20:20||233.34||233.34||233.34||233.34|0
1759321230000|2025-10-01 12:20:30|233.47||233.42||233.47||233.42||3
1759321240000|2025-10-01 12:20:40|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|159
1759321250000|2025-10-01 12:20:50|233.37|233.29|233.32|233.24|233.42|233.29|233.32|233.24|193
1759321260000|2025-10-01 12:21:00|||||||||88
1759321270000|2025-10-01 12:21:10|233.37||233.32||233.37||233.32||207
1759321280000|2025-10-01 12:21:20|||||||||37
1759321290000|2025-10-01 12:21:30|233.37||233.32||233.37||233.32||339
1759321300000|2025-10-01 12:21:40|||||||||23
1759321310000|2025-10-01 12:21:50|||||||||41
1759321320000|2025-10-01 12:22:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|17
1759321330000|2025-10-01 12:22:10|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|2
1759321340000|2025-10-01 12:22:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|19
1759321350000|2025-10-01 12:22:30|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|51
1759321360000|2025-10-01 12:22:40|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|7
1759321380000|2025-10-01 12:23:00|233.32||233.32||233.32||233.32||13
1759321390000|2025-10-01 12:23:10|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.19|84
1759321410000|2025-10-01 12:23:30|||||||||1
1759321420000|2025-10-01 12:23:40||233.19||233.19||233.24||233.19|24
1759321430000|2025-10-01 12:23:50|233.27|233.24|233.32|233.19|233.32|233.24|233.27|233.19|3
1759321440000|2025-10-01 12:24:00|233.27|233.24|233.27|233.19|233.27|233.24|233.27|233.19|5
1759321450000|2025-10-01 12:24:10|233.32||233.32||233.32||233.27||6
1759321460000|2025-10-01 12:24:20||233.24||233.24||233.24||233.24|59
1759321470000|2025-10-01 12:24:30|||||||||203
1759321480000|2025-10-01 12:24:40|||||||||68
1759321500000|2025-10-01 12:25:00|||||||||1
1759321510000|2025-10-01 12:25:10|233.27|233.19|233.27|233.19|233.32|233.19|233.27|233.19|16
1759321530000|2025-10-01 12:25:30|233.32|233.24|233.32|233.24|233.32|233.24|233.27|233.24|16
1759321540000|2025-10-01 12:25:40||233.19||233.24||233.24||233.19|208
1759321560000|2025-10-01 12:26:00||233.19||233.19||233.19||233.19|14
1759321570000|2025-10-01 12:26:10||233.24||233.24||233.24||233.24|1
1759321580000|2025-10-01 12:26:20|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|2
1759321600000|2025-10-01 12:26:40|||||||||1
1759321610000|2025-10-01 12:26:50|233.27|233.19|233.32|233.19|233.32|233.19|233.27|233.19|5
1759321620000|2025-10-01 12:27:00|233.27|233.24|233.27|233.19|233.32|233.24|233.27|233.19|3
1759321630000|2025-10-01 12:27:10|233.32||233.32||233.32||233.32||10
1759321640000|2025-10-01 12:27:20||233.24||233.24||233.24||233.24|1
1759321650000|2025-10-01 12:27:30|233.27|233.19|233.32|233.19|233.32|233.19|233.27|233.19|2
1759321660000|2025-10-01 12:27:40|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.24|2
1759321670000|2025-10-01 12:27:50|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|61
1759321680000|2025-10-01 12:28:00|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|102
1759321690000|2025-10-01 12:28:10|||||||||5
1759321700000|2025-10-01 12:28:20|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|6
1759321710000|2025-10-01 12:28:30|233.37|233.34|233.37|233.29|233.42|233.34|233.37|233.29|7
1759321730000|2025-10-01 12:28:50|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.29|1
1759321740000|2025-10-01 12:29:00||233.29||233.29||233.34||233.29|1
1759321750000|2025-10-01 12:29:10|233.37|233.34|233.37|233.29|233.37|233.34|233.37|233.29|1
1759321760000|2025-10-01 12:29:20|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|3
1759321780000|2025-10-01 12:29:40|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|4
1759321790000|2025-10-01 12:29:50|233.32|233.19|233.32|233.19|233.32|233.19|233.27|233.19|113
1759321800000|2025-10-01 12:30:00|233.27|233.24|233.37|233.29|233.37|233.29|233.27|233.19|12
1759321810000|2025-10-01 12:30:10|233.42|233.34|233.37|233.24|233.42|233.34|233.37|233.24|8
1759321820000|2025-10-01 12:30:20||233.29||233.29||233.29||233.24|0
1759321830000|2025-10-01 12:30:30||233.24||233.24||233.29||233.24|0
1759321840000|2025-10-01 12:30:40|233.32|233.29|233.32|233.24|233.32|233.29|233.32|233.24|2
1759321850000|2025-10-01 12:30:50|233.37||233.32||233.37||233.32||0
1759321860000|2025-10-01 12:31:00|233.37||233.37||233.37||233.37||0
1759321870000|2025-10-01 12:31:10||233.29||233.29||233.29||233.29|0
1759321890000|2025-10-01 12:31:30|||||||||1
1759321900000|2025-10-01 12:31:40|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.24|6
1759321910000|2025-10-01 12:31:50||233.29||233.29||233.29||233.29|0
1759321920000|2025-10-01 12:32:00|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|7
1759321930000|2025-10-01 12:32:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|5
1759321940000|2025-10-01 12:32:20|233.32||233.32||233.32||233.32||0
1759321950000|2025-10-01 12:32:30|233.27|233.14|233.22|233.14|233.27|233.14|233.22|233.14|3
1759321960000|2025-10-01 12:32:40|233.27|233.09|233.22|233.14|233.27|233.14|233.22|233.09|0
1759321970000|2025-10-01 12:32:50|233.27||233.22||233.27||233.22||12
1759321990000|2025-10-01 12:33:10||233.09||233.09||233.09||233.09|4
1759322000000|2025-10-01 12:33:20||233.14||233.14||233.14||233.09|0
1759322010000|2025-10-01 12:33:30|||||||||23
1759322020000|2025-10-01 12:33:40|233.27|233.09|233.17|233.09|233.27|233.09|233.17|233.09|2
1759322040000|2025-10-01 12:34:00|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|2
1759322050000|2025-10-01 12:34:10||233.14||233.09||233.14||233.09|0
1759322060000|2025-10-01 12:34:20||233.14||233.09||233.14||233.09|12
1759322070000|2025-10-01 12:34:30|233.27|233.14|233.27|233.19|233.27|233.19|233.27|233.09|1
1759322080000|2025-10-01 12:34:40|233.32||233.27||233.32||233.27||5
1759322090000|2025-10-01 12:34:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|0
1759322100000|2025-10-01 12:35:00|233.27|233.19|233.32|233.19|233.32|233.19|233.27|233.19|3
1759322110000|2025-10-01 12:35:10|233.37|233.24|233.42|233.29|233.42|233.29|233.37|233.24|8
1759322120000|2025-10-01 12:35:20||233.34||233.29||233.34||233.29|1
1759322130000|2025-10-01 12:35:30|233.37|233.34|233.37|233.29|233.37|233.34|233.37|233.29|5
1759322150000|2025-10-01 12:35:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|5
1759322160000|2025-10-01 12:36:00|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.29|4
1759322170000|2025-10-01 12:36:10|233.32|233.24|233.42|233.29|233.42|233.29|233.32|233.24|22
1759322180000|2025-10-01 12:36:20||233.34||233.34||233.34||233.34|0
1759322190000|2025-10-01 12:36:30|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|2
1759322200000|2025-10-01 12:36:40|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|1
1759322220000|2025-10-01 12:37:00|233.37|233.34|233.42|233.29|233.42|233.34|233.37|233.29|1
1759322230000|2025-10-01 12:37:10|233.47|233.34|233.47|233.39|233.52|233.39|233.47|233.34|42
1759322240000|2025-10-01 12:37:20|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|7
1759322260000|2025-10-01 12:37:40||233.34||233.34||233.34||233.34|0
1759322280000|2025-10-01 12:38:00|233.47|233.39|233.47|233.39|233.52|233.44|233.42|233.39|273
1759322290000|2025-10-01 12:38:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|20
1759322310000|2025-10-01 12:38:30|||||||||22
1759322320000|2025-10-01 12:38:40|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|93
1759322340000|2025-10-01 12:39:00|233.57||233.52||233.57||233.52||45
1759322350000|2025-10-01 12:39:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|6
1759322370000|2025-10-01 12:39:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|7
1759322430000|2025-10-01 12:40:30|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|28
1759322440000|2025-10-01 12:40:40|||||||||3
1759322450000|2025-10-01 12:40:50|233.72||233.72||233.72||233.72||29
1759322460000|2025-10-01 12:41:00||233.64||233.64||233.64||233.59|1
1759322480000|2025-10-01 12:41:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|14
1759322490000|2025-10-01 12:41:30|233.72||233.67||233.72||233.67||6
1759322510000|2025-10-01 12:41:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|3
1759322520000|2025-10-01 12:42:00|233.57|233.49|233.62|233.49|233.62|233.49|233.57|233.49|5
1759322530000|2025-10-01 12:42:10|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.49|1
1759322570000|2025-10-01 12:42:50|||||||||1
1759322590000|2025-10-01 12:43:10|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.49|10
1759322600000|2025-10-01 12:43:20|233.62||233.62||233.62||233.57||0
1759322610000|2025-10-01 12:43:30|233.57||233.57||233.57||233.57||0
1759322620000|2025-10-01 12:43:40|||||||||1
1759322630000|2025-10-01 12:43:50|||||||||94
1759322640000|2025-10-01 12:44:00|||||||||6
1759322650000|2025-10-01 12:44:10|233.62||233.57||233.62||233.57||31
1759322680000|2025-10-01 12:44:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|3
1759322700000|2025-10-01 12:45:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|1
1759322710000|2025-10-01 12:45:10|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|13
1759322720000|2025-10-01 12:45:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|118
1759322750000|2025-10-01 12:45:50|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|8
1759322770000|2025-10-01 12:46:10|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|14
1759322780000|2025-10-01 12:46:20|233.62||233.67||233.67||233.62||0
1759322790000|2025-10-01 12:46:30|233.62||233.62||233.62||233.62||0
1759322810000|2025-10-01 12:46:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|48
1759322820000|2025-10-01 12:47:00|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.54|38
1759322830000|2025-10-01 12:47:10|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.49|1
1759322840000|2025-10-01 12:47:20|||||||||300
1759322850000|2025-10-01 12:47:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|41
1759322860000|2025-10-01 12:47:40||233.49||233.49||233.49||233.49|3
1759322870000|2025-10-01 12:47:50|233.57||233.62||233.62||233.57||0
1759322880000|2025-10-01 12:48:00||233.54||233.54||233.54||233.54|0
1759322900000|2025-10-01 12:48:20||233.49||233.54||233.54||233.49|18
1759322940000|2025-10-01 12:49:00|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|81
1759322950000|2025-10-01 12:49:10|233.62|233.54|233.62|233.54|233.62|233.59|233.62|233.54|1
1759322970000|2025-10-01 12:49:30|||||||||15
1759323000000|2025-10-01 12:50:00|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|19
1759323010000|2025-10-01 12:50:10|233.62|233.59|233.62|233.54|233.67|233.59|233.62|233.54|12
1759323020000|2025-10-01 12:50:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|15
1759323030000|2025-10-01 12:50:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|4
1759323050000|2025-10-01 12:50:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|1
1759323060000|2025-10-01 12:51:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|0
1759323090000|2025-10-01 12:51:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|3
1759323120000|2025-10-01 12:52:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|66
1759323140000|2025-10-01 12:52:20|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|26
1759323150000|2025-10-01 12:52:30|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.59|1
1759323190000|2025-10-01 12:53:10||233.54||233.59||233.59||233.54|5
1759323220000|2025-10-01 12:53:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|1
1759323250000|2025-10-01 12:54:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|20
1759323290000|2025-10-01 12:54:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|7
1759323300000|2025-10-01 12:55:00||233.49||233.54||233.54||233.49|19
1759323310000|2025-10-01 12:55:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|1
1759323340000|2025-10-01 12:55:40|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.54|1
1759323380000|2025-10-01 12:56:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|5
1759323400000|2025-10-01 12:56:40||233.54||233.59||233.59||233.54|3
1759323410000|2025-10-01 12:56:50||233.54||233.54||233.54||233.54|1
1759323420000|2025-10-01 12:57:00|233.62|233.59|233.67|233.54|233.67|233.59|233.62|233.54|2
1759323430000|2025-10-01 12:57:10|233.62||233.62||233.67||233.62||0
1759323460000|2025-10-01 12:57:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|1
1759323470000|2025-10-01 12:57:50|233.72|233.64|233.77|233.64|233.77|233.69|233.72|233.64|3
1759323480000|2025-10-01 12:58:00|233.72||233.72||233.72||233.72||0
1759323490000|2025-10-01 12:58:10|233.77||233.77||233.77||233.77||0
1759323500000|2025-10-01 12:58:20||233.69||233.64||233.69||233.64|1
1759323510000|2025-10-01 12:58:30|233.72||233.72||233.72||233.72||0
1759323520000|2025-10-01 12:58:40|233.77||233.77||233.77||233.77||0
1759323530000|2025-10-01 12:58:50|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.64|2
1759323550000|2025-10-01 12:59:10|||||||||16
1759323560000|2025-10-01 12:59:20||233.64||233.64||233.64||233.64|1
1759323580000|2025-10-01 12:59:40||233.69||233.69||233.69||233.69|50
1759323590000|2025-10-01 12:59:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|2
1759323600000|2025-10-01 13:00:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|5
1759323610000|2025-10-01 13:00:10|233.82|233.74|233.87|233.74|233.87|233.74|233.82|233.74|0
1759323620000|2025-10-01 13:00:20||233.79||233.79||233.79||233.79|0
1759323630000|2025-10-01 13:00:30|233.82|233.74|233.87|233.74|233.87|233.74|233.82|233.74|1
1759323640000|2025-10-01 13:00:40|233.82|233.79|233.92|233.84|233.97|233.84|233.82|233.79|1
1759323650000|2025-10-01 13:00:50|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.79|12
1759323660000|2025-10-01 13:01:00|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.84|0
1759323670000|2025-10-01 13:01:10|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|8
1759323680000|2025-10-01 13:01:20|233.92||233.87||233.92||233.87||0
1759323690000|2025-10-01 13:01:30|233.92||233.87||233.92||233.87||0
1759323700000|2025-10-01 13:01:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|4
1759323710000|2025-10-01 13:01:50|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|0
1759323720000|2025-10-01 13:02:00|||||||||1
1759323730000|2025-10-01 13:02:10|||||||||1
1759323740000|2025-10-01 13:02:20||233.79||233.79||233.79||233.79|13
1759323750000|2025-10-01 13:02:30||233.84||233.84||233.84||233.84|0
1759323800000|2025-10-01 13:03:20|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|5
1759323810000|2025-10-01 13:03:30||233.84||233.89||233.89||233.84|5
1759323820000|2025-10-01 13:03:40|||||||||15
1759323830000|2025-10-01 13:03:50||233.84||233.89||233.89||233.84|13
1759323900000|2025-10-01 13:05:00|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|45
1759323920000|2025-10-01 13:05:20|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|38
1759323930000|2025-10-01 13:05:30|234.07||234.07||234.07||234.07||6
1759323940000|2025-10-01 13:05:40|234.02||234.02||234.02||234.02||0
1759323960000|2025-10-01 13:06:00|233.97|233.84|233.92|233.84|233.97|233.89|233.92|233.84|16
1759323970000|2025-10-01 13:06:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1759323980000|2025-10-01 13:06:20|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|2
1759323990000|2025-10-01 13:06:30||233.84||233.84||233.84||233.84|0
1759324000000|2025-10-01 13:06:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|4
1759324030000|2025-10-01 13:07:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|18
1759324070000|2025-10-01 13:07:50|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|18
1759324100000|2025-10-01 13:08:20||233.89||233.89||233.89||233.89|1
1759324110000|2025-10-01 13:08:30|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|0
1759324130000|2025-10-01 13:08:50|234.02||233.97||234.02||233.97||6
1759324140000|2025-10-01 13:09:00|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|4
1759324150000|2025-10-01 13:09:10|234.02|233.89|233.97|233.89|234.02|233.89|233.97|233.84|4
1759324160000|2025-10-01 13:09:20|234.02||234.02||234.02||233.97||12
1759324170000|2025-10-01 13:09:30|233.97||233.97||233.97||233.97||1
1759324180000|2025-10-01 13:09:40|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|13
1759324190000|2025-10-01 13:09:50|233.92||233.92||233.92||233.92||0
1759324210000|2025-10-01 13:10:10|233.97||233.92||233.97||233.92||570
1759324220000|2025-10-01 13:10:20|233.97||233.92||233.97||233.92||0
1759324230000|2025-10-01 13:10:30|233.97||233.97||233.97||233.97||0
1759324240000|2025-10-01 13:10:40|234.02|233.89|234.02|233.89|234.02|233.89|234.02|233.84|2
1759324250000|2025-10-01 13:10:50|233.97||234.02||234.02||233.97||0
1759324260000|2025-10-01 13:11:00|||||||||570
1759324270000|2025-10-01 13:11:10|233.97|233.84|233.97|233.84|233.97|233.84|233.97|233.84|6
1759324280000|2025-10-01 13:11:20||233.89||233.89||233.89||233.89|7
1759324300000|2025-10-01 13:11:40|234.02||234.02||234.02||234.02||5
1759324310000|2025-10-01 13:11:50||233.94||233.94||233.94||233.94|0
1759324320000|2025-10-01 13:12:00||233.89||233.89||233.89||233.89|7
1759324330000|2025-10-01 13:12:10|233.97||233.97||234.02||233.97||5
1759324340000|2025-10-01 13:12:20|234.02||234.02||234.02||233.97||0
1759324360000|2025-10-01 13:12:40|233.97|233.94|234.02|233.94|234.02|233.94|233.97|233.94|0
1759324390000|2025-10-01 13:13:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|281
1759324400000|2025-10-01 13:13:20|||||||||69
1759324420000|2025-10-01 13:13:40|||||||||12
1759324430000|2025-10-01 13:13:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|0
1759324450000|2025-10-01 13:14:10|234.12|234.04|234.12|233.99|234.12|234.04|234.07|233.99|19
1759324460000|2025-10-01 13:14:20|234.07|234.04|234.12|234.04|234.12|234.04|234.07|234.04|0
1759324470000|2025-10-01 13:14:30|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|14
1759324480000|2025-10-01 13:14:40||234.14||234.14||234.14||234.09|6
1759324490000|2025-10-01 13:14:50|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|35
1759324500000|2025-10-01 13:15:00||234.09||234.14||234.14||234.09|2
1759324520000|2025-10-01 13:15:20|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|7
1759324530000|2025-10-01 13:15:30|234.17||234.17||234.17||234.17||0
1759324580000|2025-10-01 13:16:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|5
1759324620000|2025-10-01 13:17:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|55
1759324650000|2025-10-01 13:17:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|12
1759324670000|2025-10-01 13:17:50|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|16
1759324680000|2025-10-01 13:18:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|13
1759324690000|2025-10-01 13:18:10|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|11
1759324720000|2025-10-01 13:18:40|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|5
1759324730000|2025-10-01 13:18:50|234.12||234.12||234.12||234.07||2
1759324740000|2025-10-01 13:19:00|234.07||234.07||234.12||234.07||0
1759324750000|2025-10-01 13:19:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|0
1759324780000|2025-10-01 13:19:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|61
1759324790000|2025-10-01 13:19:50||234.04||234.04||234.04||234.04|7
1759324800000|2025-10-01 13:20:00||234.09||234.09||234.09||234.09|0
1759324830000|2025-10-01 13:20:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|3
1759324840000|2025-10-01 13:20:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|6
1759324850000|2025-10-01 13:20:50|234.22||234.22||234.22||234.17||11
1759324860000|2025-10-01 13:21:00|234.17||234.17||234.17||234.17||0
1759324880000|2025-10-01 13:21:20|234.22||234.17||234.22||234.17||0
1759324890000|2025-10-01 13:21:30|||||||||1
1759324920000|2025-10-01 13:22:00||234.04||234.04||234.04||234.04|10
1759324930000|2025-10-01 13:22:10||234.09||234.09||234.09||234.09|0
1759324980000|2025-10-01 13:23:00|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|21
1759324990000|2025-10-01 13:23:10|234.17||234.17||234.17||234.17||18
1759325000000|2025-10-01 13:23:20||234.09||234.09||234.09||234.09|5
1759325010000|2025-10-01 13:23:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|23
1759325020000|2025-10-01 13:23:40|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|2
1759325040000|2025-10-01 13:24:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.04|15
1759325060000|2025-10-01 13:24:20|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|6
1759325070000|2025-10-01 13:24:30|234.22|234.14|234.22|234.09|234.22|234.14|234.22|234.09|27
1759325090000|2025-10-01 13:24:50|234.17||234.17||234.17||234.17||8
1759325100000|2025-10-01 13:25:00|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.14|1
1759325110000|2025-10-01 13:25:10|||||||||50
1759325120000|2025-10-01 13:25:20||234.09||234.09||234.09||234.09|62
1759325130000|2025-10-01 13:25:30||234.14||234.09||234.14||234.09|0
1759325140000|2025-10-01 13:25:40|234.27|234.14|234.27|234.14|234.27|234.14|234.22|234.14|11
1759325150000|2025-10-01 13:25:50||234.19||234.19||234.19||234.19|0
1759325160000|2025-10-01 13:26:00|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|13
1759325180000|2025-10-01 13:26:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|32
1759325190000|2025-10-01 13:26:30|||||||||41
1759325200000|2025-10-01 13:26:40|||||||||3
1759325210000|2025-10-01 13:26:50|234.37||234.32||234.37||234.32||15
1759325220000|2025-10-01 13:27:00|234.37||234.32||234.37||234.32||1
1759325230000|2025-10-01 13:27:10|234.37||234.32||234.37||234.32||21
1759325240000|2025-10-01 13:27:20|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|27
1759325250000|2025-10-01 13:27:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|17
1759325260000|2025-10-01 13:27:40|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.24|70
1759325270000|2025-10-01 13:27:50|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|8
1759325280000|2025-10-01 13:28:00|234.27||234.32||234.32||234.27||0
1759325290000|2025-10-01 13:28:10|234.27||234.27||234.27||234.27||0
1759325310000|2025-10-01 13:28:30|||||||||5
1759325320000|2025-10-01 13:28:40|||||||||25
1759325330000|2025-10-01 13:28:50||234.14||234.14||234.14||234.14|2
1759325340000|2025-10-01 13:29:00|234.32|234.19|234.27|234.19|234.32|234.24|234.27|234.19|27
1759325370000|2025-10-01 13:29:30||234.14||234.19||234.19||234.14|11
1759325380000|2025-10-01 13:29:40|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|6
1759325390000|2025-10-01 13:29:50|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|0
1759325400000|2025-10-01 13:30:00|234.32|234.19|234.37|234.29|234.37|234.29|234.32|234.19|33
1759325410000|2025-10-01 13:30:10|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|11
1759325420000|2025-10-01 13:30:20|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|33
1759325430000|2025-10-01 13:30:30|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|14
1759325440000|2025-10-01 13:30:40|234.52||234.52||234.52||234.47||16
1759325450000|2025-10-01 13:30:50|234.47|234.44|234.37|234.29|234.47|234.44|234.37|234.29|27
1759325460000|2025-10-01 13:31:00|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.24|35
1759325470000|2025-10-01 13:31:10||234.24||234.29||234.29||234.24|4
1759325480000|2025-10-01 13:31:20|234.42|234.24|234.37|234.29|234.42|234.29|234.37|234.24|21
1759325490000|2025-10-01 13:31:30|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|49
1759325500000|2025-10-01 13:31:40|234.42||234.42||234.42||234.37||1
1759325510000|2025-10-01 13:31:50|234.37|234.24|234.32|234.24|234.42|234.24|234.32|234.24|68
1759325520000|2025-10-01 13:32:00|234.27|234.19|234.27|234.19|234.32|234.24|234.22|234.14|37
1759325530000|2025-10-01 13:32:10|234.32||234.32||234.32||234.27||0
1759325540000|2025-10-01 13:32:20|234.27|234.14|234.27|234.14|234.32|234.14|234.22|234.14|3
1759325550000|2025-10-01 13:32:30|234.22|234.19|234.22|234.14|234.27|234.19|234.22|234.14|0
1759325560000|2025-10-01 13:32:40|234.27|234.19|234.32|234.19|234.32|234.19|234.22|234.19|9
1759325570000|2025-10-01 13:32:50|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.19|13
1759325580000|2025-10-01 13:33:00|234.27|234.19|234.27|234.19|234.27|234.24|234.27|234.19|5
1759325590000|2025-10-01 13:33:10|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|5
1759325600000|2025-10-01 13:33:20|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.24|100
1759325610000|2025-10-01 13:33:30||234.24||234.29||234.29||234.24|15
1759325620000|2025-10-01 13:33:40||234.24||234.29||234.29||234.24|9
1759325630000|2025-10-01 13:33:50||234.24||234.24||234.29||234.24|22
1759325640000|2025-10-01 13:34:00|234.32|234.29|234.32|234.19|234.37|234.29|234.32|234.19|61
1759325650000|2025-10-01 13:34:10|234.37|234.24|234.37|234.24|234.37|234.29|234.32|234.24|4
1759325660000|2025-10-01 13:34:20||234.29||234.24||234.29||234.24|1
1759325670000|2025-10-01 13:34:30|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.29|0
1759325680000|2025-10-01 13:34:40||234.24||234.29||234.29||234.24|6
1759325690000|2025-10-01 13:34:50||234.24||234.29||234.29||234.24|0
1759325700000|2025-10-01 13:35:00|234.32|234.24|234.27|234.14|234.32|234.24|234.22|234.14|133
1759325710000|2025-10-01 13:35:10|234.22|234.09|234.27|234.14|234.27|234.14|234.17|234.09|24
1759325720000|2025-10-01 13:35:20|234.22|234.19|234.27|234.19|234.32|234.24|234.22|234.19|46
1759325730000|2025-10-01 13:35:30|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|22
1759325740000|2025-10-01 13:35:40|234.32|234.14|234.27|234.14|234.32|234.14|234.22|234.14|51
1759325750000|2025-10-01 13:35:50||234.19||234.19||234.19||234.19|0
1759325760000|2025-10-01 13:36:00|234.32||234.32||234.32||234.32||6
1759325770000|2025-10-01 13:36:10|234.27|234.14|234.17|234.09|234.27|234.14|234.17|234.09|37
1759325780000|2025-10-01 13:36:20|234.12|234.04|234.07|233.99|234.17|234.04|234.07|233.99|28
1759325790000|2025-10-01 13:36:30|234.02|233.94|234.07|233.94|234.07|233.94|234.02|233.94|24
1759325800000|2025-10-01 13:36:40|234.02||234.02||234.02||234.02||0
1759325810000|2025-10-01 13:36:50|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|21
1759325820000|2025-10-01 13:37:00|233.97|233.89|234.02|233.89|234.02|233.94|233.92|233.84|53
1759325830000|2025-10-01 13:37:10|233.97|233.94|234.07|233.94|234.07|233.94|233.97|233.94|5
1759325840000|2025-10-01 13:37:20|234.02|233.89|234.07|233.99|234.07|233.99|234.02|233.89|39
1759325850000|2025-10-01 13:37:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|6
1759325860000|2025-10-01 13:37:40|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|31
1759325870000|2025-10-01 13:37:50|234.07|233.99|234.12|233.99|234.12|234.04|234.07|233.99|16
1759325880000|2025-10-01 13:38:00||234.04||233.99||234.04||233.99|7
1759325890000|2025-10-01 13:38:10|234.07|234.04|234.12|233.99|234.12|234.04|234.07|233.99|128
1759325900000|2025-10-01 13:38:20|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|58
1759325910000|2025-10-01 13:38:30|234.12||234.12||234.17||234.12||5
1759325920000|2025-10-01 13:38:40|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|3
1759325930000|2025-10-01 13:38:50|234.17|234.14|234.22|234.09|234.22|234.14|234.17|234.09|31
1759325940000|2025-10-01 13:39:00|234.17|234.14|234.22|234.09|234.22|234.14|234.17|234.09|3
1759325950000|2025-10-01 13:39:10|234.27|234.14|234.32|234.24|234.32|234.24|234.27|234.09|37
1759325960000|2025-10-01 13:39:20|234.27|234.19|234.27|234.19|234.32|234.24|234.27|234.19|20
1759325970000|2025-10-01 13:39:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|73
1759325980000|2025-10-01 13:39:40|||||||||8
1759325990000|2025-10-01 13:39:50|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|25
1759326000000|2025-10-01 13:40:00|234.12|234.04|234.12|234.04|234.17|234.09|234.12|234.04|73
1759326010000|2025-10-01 13:40:10|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|25
1759326020000|2025-10-01 13:40:20|234.17||234.12||234.17||234.12||6
1759326030000|2025-10-01 13:40:30|234.17|233.99|234.07|233.99|234.17|233.99|234.07|233.99|30
1759326040000|2025-10-01 13:40:40|234.12|234.04|234.12|233.99|234.12|234.04|234.07|233.99|12
1759326050000|2025-10-01 13:40:50|234.07||234.07||234.12||234.07||0
1759326070000|2025-10-01 13:41:10|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|112
1759326080000|2025-10-01 13:41:20||234.04||234.04||234.04||234.04|8
1759326090000|2025-10-01 13:41:30|||||||||1
1759326100000|2025-10-01 13:41:40|234.17||234.12||234.17||234.12||6
1759326110000|2025-10-01 13:41:50|234.17|234.09|234.17|234.04|234.17|234.09|234.17|234.04|4
1759326120000|2025-10-01 13:42:00|234.12|234.09|234.22|234.09|234.22|234.14|234.12|234.09|5
1759326130000|2025-10-01 13:42:10||234.14||234.14||234.14||234.09|0
1759326140000|2025-10-01 13:42:20|234.27|234.19|234.22|234.09|234.27|234.19|234.22|234.09|12
1759326150000|2025-10-01 13:42:30|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|9
1759326210000|2025-10-01 13:43:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|2
1759326220000|2025-10-01 13:43:40|||||||||7
1759326240000|2025-10-01 13:44:00|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.19|2
1759326270000|2025-10-01 13:44:30|||||||||6
1759326280000|2025-10-01 13:44:40||234.19||234.19||234.19||234.19|1
1759326290000|2025-10-01 13:44:50|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.24|1
1759326300000|2025-10-01 13:45:00|234.27|234.19|234.27|234.19|234.32|234.19|234.27|234.19|22
1759326310000|2025-10-01 13:45:10|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|21
1759326320000|2025-10-01 13:45:20|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|0
1759326330000|2025-10-01 13:45:30|234.32|234.19|234.32|234.19|234.32|234.24|234.32|234.19|226
1759326340000|2025-10-01 13:45:40|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.19|2
1759326350000|2025-10-01 13:45:50|234.37|234.19|234.32|234.24|234.37|234.24|234.32|234.19|0
1759326360000|2025-10-01 13:46:00|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|16
1759326370000|2025-10-01 13:46:10|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.24|0
1759326380000|2025-10-01 13:46:20|234.42|234.24|234.42|234.29|234.42|234.29|234.42|234.24|57
1759326390000|2025-10-01 13:46:30||234.34||234.34||234.34||234.29|7
1759326410000|2025-10-01 13:46:50|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|6
1759326440000|2025-10-01 13:47:20|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|10
1759326450000|2025-10-01 13:47:30||234.39||234.39||234.44||234.39|0
1759326460000|2025-10-01 13:47:40||234.44||234.44||234.44||234.39|5
1759326470000|2025-10-01 13:47:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|7
1759326480000|2025-10-01 13:48:00|234.52||234.52||234.52||234.52||0
1759326490000|2025-10-01 13:48:10|234.47|234.44|234.47|234.39|234.47|234.44|234.47|234.39|1
1759326510000|2025-10-01 13:48:30|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|45
1759326520000|2025-10-01 13:48:40|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|11
1759326530000|2025-10-01 13:48:50|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|21
1759326540000|2025-10-01 13:49:00||234.24||234.24||234.29||234.24|3
1759326550000|2025-10-01 13:49:10|234.32|234.19|234.32|234.24|234.32|234.24|234.27|234.19|15
1759326560000|2025-10-01 13:49:20|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|3
1759326570000|2025-10-01 13:49:30|234.27|234.24|234.22|234.14|234.32|234.24|234.22|234.14|9
1759326580000|2025-10-01 13:49:40|234.27|234.19|234.27|234.14|234.27|234.19|234.22|234.14|1
1759326590000|2025-10-01 13:49:50||234.19||234.19||234.19||234.14|11
1759326600000|2025-10-01 13:50:00|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|14
1759326610000|2025-10-01 13:50:10|234.22|234.14|234.17|234.09|234.22|234.19|234.17|234.09|85
1759326620000|2025-10-01 13:50:20|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|43
1759326630000|2025-10-01 13:50:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|1
1759326640000|2025-10-01 13:50:40|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|151
1759326650000|2025-10-01 13:50:50|234.17|234.04|234.17|234.04|234.22|234.04|234.12|234.04|281
1759326660000|2025-10-01 13:51:00|234.12|234.09|234.12|234.04|234.17|234.09|234.12|234.04|44
1759326670000|2025-10-01 13:51:10|234.17||234.12||234.17||234.12||28
1759326680000|2025-10-01 13:51:20|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.09|5
1759326690000|2025-10-01 13:51:30|234.22||234.22||234.22||234.17||12
1759326700000|2025-10-01 13:51:40||234.14||234.14||234.14||234.09|4
1759326710000|2025-10-01 13:51:50|||||||||2
1759326720000|2025-10-01 13:52:00|||||||||9
1759326730000|2025-10-01 13:52:10|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|12
1759326740000|2025-10-01 13:52:20||234.14||234.14||234.14||234.09|9
1759326750000|2025-10-01 13:52:30|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|27
1759326760000|2025-10-01 13:52:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|16
1759326770000|2025-10-01 13:52:50|234.32|234.14|234.22|234.14|234.32|234.14|234.22|234.14|28
1759326780000|2025-10-01 13:53:00|234.27||234.27||234.27||234.22||5
1759326790000|2025-10-01 13:53:10|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|1
1759326800000|2025-10-01 13:53:20||234.19||234.19||234.19||234.14|0
1759326810000|2025-10-01 13:53:30|234.22|234.14|234.27|234.14|234.27|234.19|234.22|234.14|13
1759326820000|2025-10-01 13:53:40||234.19||234.14||234.19||234.14|0
1759326830000|2025-10-01 13:53:50|234.32|234.19|234.32|234.19|234.32|234.24|234.32|234.19|1
1759326840000|2025-10-01 13:54:00|234.27|234.24|234.27|234.19|234.32|234.24|234.27|234.19|10
1759326850000|2025-10-01 13:54:10|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|33
1759326860000|2025-10-01 13:54:20|234.27||234.22||234.27||234.22||0
1759326870000|2025-10-01 13:54:30||234.09||234.09||234.14||234.09|10
1759326890000|2025-10-01 13:54:50|234.17|234.14|234.17|234.04|234.17|234.14|234.17|234.04|7
1759326900000|2025-10-01 13:55:00|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.04|1
1759326910000|2025-10-01 13:55:10||234.04||234.04||234.09||234.04|1
1759326920000|2025-10-01 13:55:20|234.12|234.09|234.17|234.04|234.17|234.09|234.12|234.04|17
1759326930000|2025-10-01 13:55:30|234.12|234.09|234.12|234.04|234.12|234.09|234.12|234.04|23
1759326940000|2025-10-01 13:55:40|234.17|233.99|234.07|233.99|234.17|233.99|234.07|233.99|21
1759326950000|2025-10-01 13:55:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|53
1759326960000|2025-10-01 13:56:00|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.84|79
1759326970000|2025-10-01 13:56:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|18
1759326980000|2025-10-01 13:56:20|234.07|233.99|234.07|233.94|234.07|233.99|234.02|233.94|52
1759327000000|2025-10-01 13:56:40|234.02|233.99|234.02|233.94|234.02|233.99|234.02|233.94|75
1759327010000|2025-10-01 13:56:50|||||||||4
1759327020000|2025-10-01 13:57:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|10
1759327030000|2025-10-01 13:57:10|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|45
1759327050000|2025-10-01 13:57:30||233.79||233.84||233.84||233.79|14
1759327060000|2025-10-01 13:57:40|233.87|233.79|233.87|233.79|233.92|233.84|233.87|233.79|235
1759327070000|2025-10-01 13:57:50|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|49
1759327100000|2025-10-01 13:58:20|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.84|29
1759327110000|2025-10-01 13:58:30|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|23
1759327130000|2025-10-01 13:58:50|233.97||233.97||233.97||233.97||0
1759327140000|2025-10-01 13:59:00|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|3
1759327170000|2025-10-01 13:59:30|233.97|233.89|234.02|233.89|234.02|233.89|233.97|233.89|49
1759327180000|2025-10-01 13:59:40||233.94||233.94||233.94||233.94|16
1759327190000|2025-10-01 13:59:50|234.07|233.99|234.12|233.99|234.12|233.99|234.07|233.99|16
1759327200000|2025-10-01 14:00:00|234.22|234.04|234.22|234.09|234.27|234.14|234.17|234.04|48
1759327210000|2025-10-01 14:00:10|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|22
1759327220000|2025-10-01 14:00:20||234.09||234.09||234.09||234.04|6
1759327230000|2025-10-01 14:00:30|234.22|234.04|234.22|234.09|234.22|234.09|234.17|234.04|6
1759327240000|2025-10-01 14:00:40|234.17||234.17||234.17||234.17||1
1759327250000|2025-10-01 14:00:50|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|27
1759327260000|2025-10-01 14:01:00|234.07||234.07||234.12||234.07||0
1759327270000|2025-10-01 14:01:10|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|23
1759327280000|2025-10-01 14:01:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|1
1759327290000|2025-10-01 14:01:30|||||||||45
1759327300000|2025-10-01 14:01:40||234.04||234.04||234.04||234.04|507
1759327310000|2025-10-01 14:01:50||234.09||234.09||234.09||234.04|16
1759327320000|2025-10-01 14:02:00|234.22|234.04|234.22|234.14|234.22|234.14|234.22|234.04|66
1759327330000|2025-10-01 14:02:10|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|13
1759327340000|2025-10-01 14:02:20|234.17|234.14|234.27|234.14|234.27|234.14|234.17|234.09|16
1759327350000|2025-10-01 14:02:30|234.22|234.09|234.17|234.09|234.27|234.09|234.17|234.09|35
1759327360000|2025-10-01 14:02:40|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|11
1759327370000|2025-10-01 14:02:50|||||||||1
1759327380000|2025-10-01 14:03:00|234.27|234.19|234.27|234.14|234.27|234.19|234.22|234.14|65
1759327390000|2025-10-01 14:03:10|234.32|234.19|234.32|234.19|234.32|234.19|234.27|234.19|32
1759327400000|2025-10-01 14:03:20||234.24||234.24||234.24||234.19|1
1759327410000|2025-10-01 14:03:30|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|56
1759327420000|2025-10-01 14:03:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|10
1759327430000|2025-10-01 14:03:50|234.47|234.29|234.47|234.34|234.47|234.39|234.47|234.29|83
1759327440000|2025-10-01 14:04:00|234.52|234.39|234.52|234.39|234.52|234.39|234.47|234.34|19
1759327450000|2025-10-01 14:04:10||234.44||234.44||234.44||234.39|13
1759327460000|2025-10-01 14:04:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|6
1759327470000|2025-10-01 14:04:30|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|9
1759327480000|2025-10-01 14:04:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|5
1759327490000|2025-10-01 14:04:50|234.47||234.42||234.47||234.42||6
1759327500000|2025-10-01 14:05:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|0
1759327510000|2025-10-01 14:05:10||234.34||234.34||234.34||234.34|5
1759327520000|2025-10-01 14:05:20||234.39||234.39||234.39||234.39|5
1759327530000|2025-10-01 14:05:30|||||||||2
1759327550000|2025-10-01 14:05:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|33
1759327560000|2025-10-01 14:06:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|22
1759327570000|2025-10-01 14:06:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|14
1759327580000|2025-10-01 14:06:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|3
1759327590000|2025-10-01 14:06:30|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|8
1759327610000|2025-10-01 14:06:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|81
1759327620000|2025-10-01 14:07:00||234.39||234.39||234.39||234.39|23
1759327630000|2025-10-01 14:07:10|234.47|234.44|234.52|234.39|234.52|234.44|234.47|234.39|9
1759327640000|2025-10-01 14:07:20|234.47||234.52||234.52||234.47||8
1759327650000|2025-10-01 14:07:30|234.47||234.47||234.47||234.47||0
1759327660000|2025-10-01 14:07:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|6
1759327670000|2025-10-01 14:07:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|6
1759327720000|2025-10-01 14:08:40|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|17
1759327740000|2025-10-01 14:09:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|11
1759327750000|2025-10-01 14:09:10|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|26
1759327760000|2025-10-01 14:09:20|234.42||234.37||234.42||234.37||1
1759327770000|2025-10-01 14:09:30|234.42||234.37||234.42||234.37||2
1759327780000|2025-10-01 14:09:40|234.42||234.37||234.42||234.37||1
1759327790000|2025-10-01 14:09:50|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|5
1759327800000|2025-10-01 14:10:00|234.47|234.34|234.47|234.39|234.52|234.39|234.47|234.34|5
1759327810000|2025-10-01 14:10:10|234.52||234.47||234.52||234.47||1
1759327820000|2025-10-01 14:10:20|234.42|234.34|234.42|234.29|234.42|234.34|234.42|234.29|62
1759327830000|2025-10-01 14:10:30||234.34||234.34||234.34||234.34|0
1759327840000|2025-10-01 14:10:40|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|43
1759327850000|2025-10-01 14:10:50|234.47|234.44|234.47|234.39|234.52|234.44|234.47|234.39|32
1759327860000|2025-10-01 14:11:00|234.52||234.47||234.52||234.47||2
1759327880000|2025-10-01 14:11:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|14
1759327890000|2025-10-01 14:11:30|234.47|234.39|234.52|234.39|234.52|234.44|234.47|234.39|11
1759327900000|2025-10-01 14:11:40|234.47||234.52||234.52||234.47||6
1759327910000|2025-10-01 14:11:50|234.47||234.47||234.52||234.47||4
1759327930000|2025-10-01 14:12:10|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|13
1759327940000|2025-10-01 14:12:20|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.34|0
1759327950000|2025-10-01 14:12:30|234.42||234.47||234.47||234.42||0
1759327960000|2025-10-01 14:12:40||234.39||234.34||234.39||234.34|3
1759327970000|2025-10-01 14:12:50|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|22
1759327980000|2025-10-01 14:13:00|234.37|234.29|234.32|234.19|234.42|234.29|234.32|234.19|67
1759327990000|2025-10-01 14:13:10|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.24|33
1759328000000|2025-10-01 14:13:20|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|6
1759328020000|2025-10-01 14:13:40|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|29
1759328040000|2025-10-01 14:14:00|234.42||234.37||234.42||234.37||6
1759328050000|2025-10-01 14:14:10|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|1
1759328060000|2025-10-01 14:14:20|234.37||234.37||234.42||234.37||15
1759328070000|2025-10-01 14:14:30|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|0
1759328080000|2025-10-01 14:14:40||234.34||234.29||234.34||234.29|0
1759328090000|2025-10-01 14:14:50|234.37||234.42||234.42||234.37||5
1759328100000|2025-10-01 14:15:00|234.37||234.37||234.42||234.37||0
1759328120000|2025-10-01 14:15:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|18
1759328170000|2025-10-01 14:16:10|||||||||18
1759328200000|2025-10-01 14:16:40||234.29||234.29||234.29||234.29|16
1759328210000|2025-10-01 14:16:50||234.34||234.34||234.34||234.34|14
1759328220000|2025-10-01 14:17:00|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|6
1759328230000|2025-10-01 14:17:10|234.42||234.42||234.42||234.37||0
1759328250000|2025-10-01 14:17:30|234.37|234.34|234.37|234.29|234.42|234.34|234.37|234.29|1
1759328260000|2025-10-01 14:17:40|234.42||234.37||234.42||234.37||10
1759328270000|2025-10-01 14:17:50|234.42||234.42||234.42||234.42||3
1759328280000|2025-10-01 14:18:00|234.37||234.37||234.37||234.37||0
1759328290000|2025-10-01 14:18:10|234.32|234.24|234.32|234.24|234.37|234.24|234.32|234.24|23
1759328310000|2025-10-01 14:18:30|234.37||234.32||234.37||234.32||8
1759328340000|2025-10-01 14:19:00|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|35
1759328350000|2025-10-01 14:19:10|234.42|234.29|234.42|234.34|234.42|234.34|234.42|234.29|105
1759328360000|2025-10-01 14:19:20||234.29||234.34||234.34||234.29|46
1759328370000|2025-10-01 14:19:30||234.29||234.29||234.29||234.29|3
1759328380000|2025-10-01 14:19:40|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.34|4
1759328440000|2025-10-01 14:20:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|23
1759328450000|2025-10-01 14:20:50|||||||||52
1759328460000|2025-10-01 14:21:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|29
1759328470000|2025-10-01 14:21:10|234.47||234.42||234.47||234.42||1
1759328490000|2025-10-01 14:21:30|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.39|17
1759328500000|2025-10-01 14:21:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|9
1759328510000|2025-10-01 14:21:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|7
1759328520000|2025-10-01 14:22:00|||||||||1
1759328550000|2025-10-01 14:22:30||234.24||234.29||234.29||234.24|1
1759328560000|2025-10-01 14:22:40|234.42||234.42||234.42||234.42||26
1759328570000|2025-10-01 14:22:50||234.34||234.34||234.34||234.34|299
1759328590000|2025-10-01 14:23:10|||||||||8
1759328600000|2025-10-01 14:23:20|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|8
1759328610000|2025-10-01 14:23:30|||||||||1
1759328620000|2025-10-01 14:23:40||234.24||234.24||234.24||234.24|7
1759328630000|2025-10-01 14:23:50|234.32||234.32||234.32||234.32||0
1759328640000|2025-10-01 14:24:00|||||||||1
1759328650000|2025-10-01 14:24:10|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|8
1759328680000|2025-10-01 14:24:40|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|36
1759328690000|2025-10-01 14:24:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|2
1759328700000|2025-10-01 14:25:00|234.47|234.39|234.52|234.39|234.52|234.44|234.47|234.34|30
1759328710000|2025-10-01 14:25:10|234.57|234.44|234.57|234.44|234.57|234.44|234.57|234.39|116
1759328720000|2025-10-01 14:25:20|234.52||234.52||234.57||234.52||4
1759328730000|2025-10-01 14:25:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|30
1759328740000|2025-10-01 14:25:40|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|2
1759328750000|2025-10-01 14:25:50||234.44||234.44||234.44||234.44|0
1759328760000|2025-10-01 14:26:00|234.47|234.39|234.47|234.34|234.47|234.39|234.47|234.34|17
1759328770000|2025-10-01 14:26:10||234.39||234.39||234.39||234.34|2
1759328780000|2025-10-01 14:26:20||234.34||234.34||234.34||234.34|2
1759328800000|2025-10-01 14:26:40|234.42||234.42||234.47||234.42||0
1759328820000|2025-10-01 14:27:00||234.29||234.34||234.34||234.29|12
1759328830000|2025-10-01 14:27:10|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|38
1759328840000|2025-10-01 14:27:20|234.37||234.37||234.42||234.37||0
1759328860000|2025-10-01 14:27:40|234.42||234.42||234.42||234.37||50
1759328870000|2025-10-01 14:27:50||234.34||234.34||234.34||234.34|0
1759328880000|2025-10-01 14:28:00|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|88
1759328900000|2025-10-01 14:28:20|234.47||234.42||234.47||234.42||6
1759328930000|2025-10-01 14:28:50|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|16
1759328940000|2025-10-01 14:29:00|234.37|234.34|234.37|234.29|234.42|234.34|234.37|234.29|2
1759328950000|2025-10-01 14:29:10|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|4
1759328960000|2025-10-01 14:29:20|234.47||234.47||234.47||234.42||18
1759328970000|2025-10-01 14:29:30|234.42||234.42||234.42||234.42||0
1759328980000|2025-10-01 14:29:40||234.29||234.34||234.34||234.29|7
1759329010000|2025-10-01 14:30:10|||||||||16
1759329030000|2025-10-01 14:30:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|25
1759329040000|2025-10-01 14:30:40|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|20
1759329060000|2025-10-01 14:31:00|||||||||33
1759329070000|2025-10-01 14:31:10|234.47|234.39|234.47|234.34|234.47|234.39|234.42|234.34|30
1759329080000|2025-10-01 14:31:20|234.42||234.47||234.47||234.42||0
1759329090000|2025-10-01 14:31:30|234.42||234.42||234.42||234.42||0
1759329100000|2025-10-01 14:31:40|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|21
1759329110000|2025-10-01 14:31:50|234.42||234.42||234.42||234.42||27
1759329120000|2025-10-01 14:32:00||234.34||234.29||234.34||234.29|4
1759329130000|2025-10-01 14:32:10|234.37|234.34|234.42|234.29|234.42|234.34|234.37|234.29|9
1759329140000|2025-10-01 14:32:20|234.37||234.37||234.42||234.37||0
1759329160000|2025-10-01 14:32:40|234.42|234.34|234.42|234.29|234.42|234.34|234.42|234.29|7
1759329170000|2025-10-01 14:32:50|234.47|234.34|234.47|234.34|234.47|234.34|234.47|234.34|5
1759329180000|2025-10-01 14:33:00||234.39||234.39||234.39||234.34|9
1759329190000|2025-10-01 14:33:10|234.52||234.52||234.52||234.47||32
1759329200000|2025-10-01 14:33:20|234.47|234.34|234.42|234.34|234.47|234.39|234.42|234.34|42
1759329210000|2025-10-01 14:33:30|||||||||13
1759329240000|2025-10-01 14:34:00|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|19
1759329270000|2025-10-01 14:34:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|10
1759329280000|2025-10-01 14:34:40|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|29
1759329290000|2025-10-01 14:34:50|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|14
1759329300000|2025-10-01 14:35:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|243
1759329310000|2025-10-01 14:35:10|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|19
1759329330000|2025-10-01 14:35:30|234.42||234.37||234.42||234.37||21
1759329340000|2025-10-01 14:35:40|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|10
1759329350000|2025-10-01 14:35:50|234.37||234.42||234.42||234.37||0
1759329360000|2025-10-01 14:36:00|234.37||234.37||234.42||234.37||0
1759329370000|2025-10-01 14:36:10|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|35
1759329380000|2025-10-01 14:36:20|234.32|234.24|234.32|234.19|234.32|234.24|234.32|234.19|38
1759329390000|2025-10-01 14:36:30||234.24||234.24||234.24||234.24|0
1759329420000|2025-10-01 14:37:00||234.19||234.19||234.19||234.19|33
1759329430000|2025-10-01 14:37:10|234.27|234.14|234.22|234.14|234.27|234.14|234.22|234.14|41
1759329440000|2025-10-01 14:37:20|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|16
1759329460000|2025-10-01 14:37:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|3
1759329480000|2025-10-01 14:38:00|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|11
1759329490000|2025-10-01 14:38:10|234.27||234.27||234.27||234.22||12
1759329500000|2025-10-01 14:38:20|234.22||234.22||234.27||234.22||6
1759329510000|2025-10-01 14:38:30|234.27||234.22||234.27||234.22||1
1759329530000|2025-10-01 14:38:50|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|44
1759329540000|2025-10-01 14:39:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|17
1759329560000|2025-10-01 14:39:20|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|54
1759329570000|2025-10-01 14:39:30|||||||||1
1759329580000|2025-10-01 14:39:40|234.22||234.17||234.22||234.17||6
1759329590000|2025-10-01 14:39:50|234.22||234.17||234.22||234.17||6
1759329600000|2025-10-01 14:40:00||234.04||234.04||234.04||234.04|24
1759329610000|2025-10-01 14:40:10|234.12|234.09|234.07|233.99|234.12|234.09|234.07|233.99|18
1759329620000|2025-10-01 14:40:20|234.12||234.07||234.12||234.07||0
1759329630000|2025-10-01 14:40:30|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|11
1759329640000|2025-10-01 14:40:40||233.89||233.94||233.94||233.89|1
1759329650000|2025-10-01 14:40:50|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|2
1759329660000|2025-10-01 14:41:00||233.84||233.89||233.89||233.84|9
1759329670000|2025-10-01 14:41:10|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|13
1759329680000|2025-10-01 14:41:20||233.94||233.94||233.94||233.94|72
1759329690000|2025-10-01 14:41:30||233.89||233.89||233.89||233.89|8
1759329700000|2025-10-01 14:41:40|233.97||234.02||234.02||233.97||9
1759329710000|2025-10-01 14:41:50|233.97||233.97||233.97||233.97||0
1759329730000|2025-10-01 14:42:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|71
1759329750000|2025-10-01 14:42:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|28
1759329760000|2025-10-01 14:42:40|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|1
1759329770000|2025-10-01 14:42:50|||||||||100
1759329780000|2025-10-01 14:43:00|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|67
1759329790000|2025-10-01 14:43:10|||||||||1
1759329810000|2025-10-01 14:43:30|233.77|233.69|233.82|233.69|233.82|233.74|233.77|233.69|11
1759329820000|2025-10-01 14:43:40|233.77|233.74|233.77|233.69|233.77|233.74|233.77|233.69|19
1759329830000|2025-10-01 14:43:50|233.82||233.82||233.82||233.82||4
1759329840000|2025-10-01 14:44:00||233.74||233.74||233.74||233.69|15
1759329850000|2025-10-01 14:44:10||233.69||233.74||233.74||233.69|7
1759329870000|2025-10-01 14:44:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|3
1759329880000|2025-10-01 14:44:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|2
1759329890000|2025-10-01 14:44:50|||||||||1
1759329900000|2025-10-01 14:45:00|233.87|233.79|233.87|233.74|233.87|233.79|233.87|233.74|22
1759329910000|2025-10-01 14:45:10||233.79||233.79||233.79||233.79|1
1759329920000|2025-10-01 14:45:20|233.92||233.87||233.92||233.87||15
1759329930000|2025-10-01 14:45:30||233.74||233.74||233.74||233.74|72
1759329940000|2025-10-01 14:45:40|233.82|233.79|233.82|233.74|233.87|233.79|233.82|233.74|1
1759329950000|2025-10-01 14:45:50|||||||||6
1759329960000|2025-10-01 14:46:00|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|6
1759329970000|2025-10-01 14:46:10||233.79||233.74||233.79||233.74|0
1759329980000|2025-10-01 14:46:20|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.79|5
1759330000000|2025-10-01 14:46:40|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|35
1759330010000|2025-10-01 14:46:50|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|49
1759330020000|2025-10-01 14:47:00||233.79||233.79||233.84||233.79|2917
1759330030000|2025-10-01 14:47:10||233.84||233.79||233.84||233.79|0
1759330040000|2025-10-01 14:47:20|233.87||233.92||233.92||233.87||21
1759330050000|2025-10-01 14:47:30||233.84||233.84||233.84||233.84|0
1759330060000|2025-10-01 14:47:40|||||||||5
1759330070000|2025-10-01 14:47:50|233.97||233.97||233.97||233.92||10
1759330080000|2025-10-01 14:48:00|233.92|233.89|233.87|233.79|233.92|233.89|233.87|233.79|25
1759330090000|2025-10-01 14:48:10|233.92||233.92||233.92||233.92||0
1759330100000|2025-10-01 14:48:20|233.87|233.84|233.92|233.79|233.92|233.84|233.87|233.79|5
1759330110000|2025-10-01 14:48:30|233.87||233.87||233.87||233.87||0
1759330120000|2025-10-01 14:48:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|22
1759330130000|2025-10-01 14:48:50|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|18
1759330140000|2025-10-01 14:49:00|||||||||1
1759330150000|2025-10-01 14:49:10|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|47
1759330170000|2025-10-01 14:49:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.64|9
1759330180000|2025-10-01 14:49:40||233.64||233.69||233.69||233.64|0
1759330200000|2025-10-01 14:50:00|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|20
1759330210000|2025-10-01 14:50:10|233.77|233.69|233.82|233.69|233.82|233.69|233.77|233.69|2
1759330220000|2025-10-01 14:50:20||233.74||233.74||233.74||233.74|0
1759330230000|2025-10-01 14:50:30|233.87||233.82||233.87||233.82||11
1759330240000|2025-10-01 14:50:40|233.87||233.87||233.87||233.82||0
1759330250000|2025-10-01 14:50:50|233.82||233.82||233.82||233.82||0
1759330260000|2025-10-01 14:51:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|9
1759330270000|2025-10-01 14:51:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|19
1759330300000|2025-10-01 14:51:40|||||||||15
1759330310000|2025-10-01 14:51:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.74|18
1759330340000|2025-10-01 14:52:20|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|10
1759330380000|2025-10-01 14:53:00|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|52
1759330400000|2025-10-01 14:53:20|233.77||233.77||233.77||233.72||42
1759330410000|2025-10-01 14:53:30|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.64|1
1759330440000|2025-10-01 14:54:00|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|21
1759330460000|2025-10-01 14:54:20|233.87||233.82||233.87||233.82||36
1759330470000|2025-10-01 14:54:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|20
1759330480000|2025-10-01 14:54:40|||||||||5
1759330490000|2025-10-01 14:54:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|4
1759330500000|2025-10-01 14:55:00|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|1
1759330510000|2025-10-01 14:55:10|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|9
1759330520000|2025-10-01 14:55:20|||||||||1
1759330540000|2025-10-01 14:55:40|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|26
1759330550000|2025-10-01 14:55:50|||||||||7
1759330560000|2025-10-01 14:56:00|233.97|233.89|233.97|233.84|233.97|233.89|233.92|233.84|17
1759330570000|2025-10-01 14:56:10|233.92|233.89|233.97|233.89|233.97|233.89|233.92|233.84|2
1759330580000|2025-10-01 14:56:20|234.02||234.02||234.02||234.02||63
1759330590000|2025-10-01 14:56:30|233.97|233.94|234.02|233.89|234.02|233.94|233.97|233.89|81
1759330600000|2025-10-01 14:56:40|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|5
1759330610000|2025-10-01 14:56:50|234.02||234.02||234.02||233.97||33
1759330620000|2025-10-01 14:57:00|233.97||234.02||234.02||233.97||1
1759330630000|2025-10-01 14:57:10|233.97||234.02||234.02||233.97||0
1759330640000|2025-10-01 14:57:20|233.97||234.02||234.02||233.97||1
1759330650000|2025-10-01 14:57:30|233.97||234.02||234.02||233.97||6
1759330660000|2025-10-01 14:57:40|233.97||234.02||234.02||233.97||0
1759330670000|2025-10-01 14:57:50|||||||||1
1759330680000|2025-10-01 14:58:00||233.94||233.89||233.94||233.89|4
1759330690000|2025-10-01 14:58:10|233.97||234.02||234.02||233.97||0
1759330700000|2025-10-01 14:58:20|233.97|233.84|233.97|233.84|233.97|233.89|233.97|233.84|48
1759330720000|2025-10-01 14:58:40||233.89||233.89||233.89||233.89|0
1759330730000|2025-10-01 14:58:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|22
1759330740000|2025-10-01 14:59:00|||||||||58
1759330760000|2025-10-01 14:59:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|53
1759330780000|2025-10-01 14:59:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|87
1759330790000|2025-10-01 14:59:50|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.09|27
1759330800000|2025-10-01 15:00:00|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|17
1759330810000|2025-10-01 15:00:10|234.12||234.12||234.12||234.12||0
1759330820000|2025-10-01 15:00:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.04|15
1759330830000|2025-10-01 15:00:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|8
1759330840000|2025-10-01 15:00:40|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|28
1759330850000|2025-10-01 15:00:50|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.19|8
1759330860000|2025-10-01 15:01:00||234.14||234.19||234.19||234.14|6
1759330870000|2025-10-01 15:01:10|234.32||234.27||234.32||234.27||67
1759330930000|2025-10-01 15:02:10|234.32||234.32||234.32||234.32||18
1759330940000|2025-10-01 15:02:20||234.24||234.24||234.24||234.24|14
1759330950000|2025-10-01 15:02:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|20
1759330960000|2025-10-01 15:02:40|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|8
1759330970000|2025-10-01 15:02:50|234.32||234.32||234.32||234.32||4
1759330980000|2025-10-01 15:03:00|234.27|234.24|234.27|234.19|234.32|234.24|234.27|234.19|1
1759330990000|2025-10-01 15:03:10|||||||||5
1759331000000|2025-10-01 15:03:20|||||||||1
1759331010000|2025-10-01 15:03:30|||||||||1
1759331020000|2025-10-01 15:03:40||234.14||234.14||234.14||234.14|83
1759331030000|2025-10-01 15:03:50|234.22||234.22||234.27||234.22||7
1759331040000|2025-10-01 15:04:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|50
1759331050000|2025-10-01 15:04:10|||||||||2
1759331060000|2025-10-01 15:04:20|||||||||6
1759331070000|2025-10-01 15:04:30|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|13
1759331080000|2025-10-01 15:04:40|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.14|1
1759331090000|2025-10-01 15:04:50|234.27|234.19|234.27|234.14|234.27|234.19|234.27|234.14|385
1759331100000|2025-10-01 15:05:00|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|12
1759331110000|2025-10-01 15:05:10||234.19||234.19||234.19||234.14|14
1759331120000|2025-10-01 15:05:20|234.32||234.27||234.32||234.27||30
1759331130000|2025-10-01 15:05:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|16
1759331140000|2025-10-01 15:05:40|234.27||234.22||234.27||234.22||9
1759331150000|2025-10-01 15:05:50|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|9
1759331170000|2025-10-01 15:06:10|||||||||3
1759331180000|2025-10-01 15:06:20|||||||||1
1759331190000|2025-10-01 15:06:30|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|13
1759331200000|2025-10-01 15:06:40|234.22||234.22||234.22||234.17||6
1759331210000|2025-10-01 15:06:50||234.14||234.14||234.14||234.14|7
1759331220000|2025-10-01 15:07:00|||||||||1
1759331230000|2025-10-01 15:07:10|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|6
1759331240000|2025-10-01 15:07:20|234.22|234.14|234.27|234.14|234.27|234.19|234.22|234.14|10
1759331250000|2025-10-01 15:07:30|234.22||234.22||234.22||234.22||1
1759331260000|2025-10-01 15:07:40|||||||||1
1759331270000|2025-10-01 15:07:50||234.09||234.14||234.14||234.09|22
1759331280000|2025-10-01 15:08:00|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|5
1759331290000|2025-10-01 15:08:10|234.17||234.17||234.22||234.17||6
1759331300000|2025-10-01 15:08:20|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|4
1759331310000|2025-10-01 15:08:30|234.17||234.17||234.17||234.17||39
1759331320000|2025-10-01 15:08:40|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|8
1759331330000|2025-10-01 15:08:50|||||||||1
1759331350000|2025-10-01 15:09:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|22
1759331360000|2025-10-01 15:09:20|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|12
1759331370000|2025-10-01 15:09:30|234.22||234.17||234.22||234.17||0
1759331380000|2025-10-01 15:09:40|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|4
1759331390000|2025-10-01 15:09:50|234.22||234.22||234.22||234.22||4
1759331400000|2025-10-01 15:10:00||234.14||234.14||234.14||234.14|8
1759331410000|2025-10-01 15:10:10|234.27||234.27||234.27||234.27||27
1759331420000|2025-10-01 15:10:20|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|14
1759331430000|2025-10-01 15:10:30|234.22|234.09|234.22|234.09|234.22|234.09|234.22|234.09|7
1759331440000|2025-10-01 15:10:40|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|20
1759331450000|2025-10-01 15:10:50|234.12||234.12||234.12||234.12||0
1759331460000|2025-10-01 15:11:00|234.17||234.17||234.17||234.12||1
1759331470000|2025-10-01 15:11:10|234.12|233.94|234.02|233.94|234.12|233.94|234.02|233.94|89
1759331500000|2025-10-01 15:11:40|234.07||234.02||234.07||234.02||92
1759331510000|2025-10-01 15:11:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|16
1759331520000|2025-10-01 15:12:00|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|140
1759331530000|2025-10-01 15:12:10||233.89||233.89||233.89||233.89|107
1759331540000|2025-10-01 15:12:20|233.97|233.94|234.02|233.94|234.02|233.94|233.97|233.94|35
1759331550000|2025-10-01 15:12:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|207
1759331560000|2025-10-01 15:12:40||233.94||233.94||233.94||233.94|9
1759331570000|2025-10-01 15:12:50|234.02|233.99|234.07|233.94|234.07|233.99|234.02|233.94|15
1759331580000|2025-10-01 15:13:00||233.99||233.99||233.99||233.99|0
1759331590000|2025-10-01 15:13:10|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|140
1759331600000|2025-10-01 15:13:20||233.99||233.99||233.99||233.99|0
1759331610000|2025-10-01 15:13:30||233.94||233.94||233.94||233.94|104
1759331620000|2025-10-01 15:13:40|234.02|233.99|234.07|233.94|234.07|233.99|234.02|233.94|16
1759331630000|2025-10-01 15:13:50||233.99||233.94||233.99||233.94|1
1759331640000|2025-10-01 15:14:00|234.12|233.99|234.12|233.99|234.12|233.99|234.12|233.99|49
1759331650000|2025-10-01 15:14:10||234.04||234.04||234.04||234.04|0
1759331680000|2025-10-01 15:14:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|95
1759331690000|2025-10-01 15:14:50||234.04||234.09||234.09||234.04|18
1759331700000|2025-10-01 15:15:00|234.22||234.22||234.22||234.17||12
1759331710000|2025-10-01 15:15:10|234.17|234.14|234.22|234.09|234.22|234.14|234.17|234.09|8
1759331720000|2025-10-01 15:15:20||234.14||234.14||234.14||234.09|5
1759331740000|2025-10-01 15:15:40|234.27|234.09|234.17|234.09|234.27|234.09|234.17|234.09|204
1759331750000|2025-10-01 15:15:50|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|14
1759331760000|2025-10-01 15:16:00||233.99||233.99||233.99||233.99|28
1759331770000|2025-10-01 15:16:10|234.07||234.07||234.07||234.07||6
1759331790000|2025-10-01 15:16:30|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|24
1759331800000|2025-10-01 15:16:40|234.07|233.99|234.07|233.94|234.07|233.99|234.07|233.94|4
1759331810000|2025-10-01 15:16:50|234.02||234.07||234.07||234.02||24
1759331820000|2025-10-01 15:17:00|234.02|233.99|234.02|233.94|234.07|233.99|234.02|233.94|19
1759331830000|2025-10-01 15:17:10|234.07|233.99|234.12|234.04|234.12|234.04|234.02|233.94|7
1759331840000|2025-10-01 15:17:20|||||||||11
1759331850000|2025-10-01 15:17:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|2
1759331870000|2025-10-01 15:17:50|234.22|234.14|234.22|234.09|234.22|234.14|234.22|234.09|7
1759331880000|2025-10-01 15:18:00||234.14||234.14||234.14||234.09|14
1759331890000|2025-10-01 15:18:10|||||||||2
1759331900000|2025-10-01 15:18:20|||||||||1
1759331910000|2025-10-01 15:18:30||234.09||234.09||234.09||234.09|50
1759331930000|2025-10-01 15:18:50||234.14||234.14||234.14||234.14|0
1759331940000|2025-10-01 15:19:00|||||||||1
1759331950000|2025-10-01 15:19:10||234.09||234.09||234.09||234.09|14
1759331960000|2025-10-01 15:19:20|234.27|234.14|234.22|234.14|234.27|234.19|234.22|234.14|18
1759331970000|2025-10-01 15:19:30|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.14|52
1759331980000|2025-10-01 15:19:40|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|92
1759331990000|2025-10-01 15:19:50|234.27|234.19|234.27|234.19|234.32|234.19|234.27|234.19|35
1759332000000|2025-10-01 15:20:00|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.19|220
1759332010000|2025-10-01 15:20:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|37
1759332020000|2025-10-01 15:20:20|||||||||36
1759332030000|2025-10-01 15:20:30||234.24||234.24||234.24||234.24|4
1759332040000|2025-10-01 15:20:40|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.29|1
1759332050000|2025-10-01 15:20:50|234.32|234.24|234.32|234.19|234.32|234.24|234.27|234.19|167
1759332060000|2025-10-01 15:21:00|234.37|234.24|234.32|234.19|234.37|234.24|234.32|234.19|472
1759332070000|2025-10-01 15:21:10||234.24||234.19||234.24||234.19|9
1759332080000|2025-10-01 15:21:20|234.27||234.27||234.32||234.27||116
1759332090000|2025-10-01 15:21:30|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|356
1759332100000|2025-10-01 15:21:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|18
1759332110000|2025-10-01 15:21:50|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|9
1759332120000|2025-10-01 15:22:00||234.14||234.19||234.19||234.14|4
1759332130000|2025-10-01 15:22:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|50
1759332140000|2025-10-01 15:22:20|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|91
1759332150000|2025-10-01 15:22:30|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|20
1759332160000|2025-10-01 15:22:40||234.19||234.14||234.19||234.14|1
1759332170000|2025-10-01 15:22:50|234.32|234.19|234.32|234.24|234.32|234.24|234.32|234.19|79
1759332180000|2025-10-01 15:23:00|||||||||11
1759332190000|2025-10-01 15:23:10|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|149
1759332200000|2025-10-01 15:23:20|||||||||114
1759332210000|2025-10-01 15:23:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.19|25
1759332230000|2025-10-01 15:23:50|||||||||125
1759332250000|2025-10-01 15:24:10|234.37||234.32||234.37||234.32||59
1759332260000|2025-10-01 15:24:20|234.27|234.19|234.27|234.19|234.32|234.24|234.27|234.19|192
1759332270000|2025-10-01 15:24:30|||||||||8
1759332280000|2025-10-01 15:24:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|6
1759332290000|2025-10-01 15:24:50|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|3
1759332300000|2025-10-01 15:25:00|234.32||234.27||234.32||234.27||38
1759332310000|2025-10-01 15:25:10|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|30
1759332320000|2025-10-01 15:25:20|||||||||4
1759332330000|2025-10-01 15:25:30|||||||||10
1759332340000|2025-10-01 15:25:40|||||||||7
1759332350000|2025-10-01 15:25:50|||||||||3
1759332360000|2025-10-01 15:26:00|||||||||78
1759332370000|2025-10-01 15:26:10|||||||||42
1759332380000|2025-10-01 15:26:20|||||||||3
1759332390000|2025-10-01 15:26:30|||||||||204
1759332400000|2025-10-01 15:26:40|||||||||1
1759332410000|2025-10-01 15:26:50|||||||||6
1759332420000|2025-10-01 15:27:00|||||||||12
1759332430000|2025-10-01 15:27:10|||||||||20
1759332440000|2025-10-01 15:27:20|||||||||10
1759332450000|2025-10-01 15:27:30|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|179
1759332460000|2025-10-01 15:27:40|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.34|24
1759332470000|2025-10-01 15:27:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|230
1759332480000|2025-10-01 15:28:00|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|96
1759332490000|2025-10-01 15:28:10|||||||||32
1759332500000|2025-10-01 15:28:20|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.39|12
1759332510000|2025-10-01 15:28:30|||||||||5
1759332520000|2025-10-01 15:28:40||234.34||234.34||234.34||234.34|161
1759332530000|2025-10-01 15:28:50|234.42||234.42||234.42||234.42||0
1759332540000|2025-10-01 15:29:00|||||||||87
1759332550000|2025-10-01 15:29:10|||||||||14
1759332560000|2025-10-01 15:29:20|||||||||10
1759332570000|2025-10-01 15:29:30|||||||||41
1759332580000|2025-10-01 15:29:40|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|245
1759332590000|2025-10-01 15:29:50|234.37|234.29|234.37|234.29|234.42|234.34|234.32|234.24|325
1759332600000|2025-10-01 15:30:00|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|99
1759332610000|2025-10-01 15:30:10|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|192
1759332620000|2025-10-01 15:30:20|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|46
1759332630000|2025-10-01 15:30:30|||||||||13
1759332640000|2025-10-01 15:30:40|||||||||67
1759332650000|2025-10-01 15:30:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|100
1759332660000|2025-10-01 15:31:00|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|139
1759332670000|2025-10-01 15:31:10|234.42||234.37||234.42||234.37||57
1759332680000|2025-10-01 15:31:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|79
1759332690000|2025-10-01 15:31:30|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|124
1759332700000|2025-10-01 15:31:40|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|191
1759332710000|2025-10-01 15:31:50|||||||||112
1759332720000|2025-10-01 15:32:00|||||||||11
1759332730000|2025-10-01 15:32:10|||||||||91
1759332740000|2025-10-01 15:32:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|188
1759332750000|2025-10-01 15:32:30|234.42|234.34|234.37|234.29|234.42|234.39|234.37|234.29|427
1759332760000|2025-10-01 15:32:40|||||||||18
1759332770000|2025-10-01 15:32:50|||||||||29
1759332780000|2025-10-01 15:33:00|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|135
1759332790000|2025-10-01 15:33:10|||||||||17
1759332800000|2025-10-01 15:33:20|||||||||24
1759332810000|2025-10-01 15:33:30|||||||||33
1759332820000|2025-10-01 15:33:40|||||||||25
1759332830000|2025-10-01 15:33:50|||||||||42
1759332840000|2025-10-01 15:34:00|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|204
1759332850000|2025-10-01 15:34:10|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|41
1759332860000|2025-10-01 15:34:20|234.37|234.19|234.27|234.19|234.37|234.19|234.27|234.19|221
1759332870000|2025-10-01 15:34:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|297
1759332880000|2025-10-01 15:34:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|107
1759332890000|2025-10-01 15:34:50|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|806
1759332900000|2025-10-01 15:35:00|234.27|234.09|234.27|234.14|234.27|234.19|234.22|234.09|517
1759332910000|2025-10-01 15:35:10|234.22|234.19|234.17|234.09|234.27|234.19|234.17|234.09|481
1759332920000|2025-10-01 15:35:20|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|62
1759332930000|2025-10-01 15:35:30|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|51
1759332940000|2025-10-01 15:35:40||234.04||234.09||234.09||234.04|53
1759332950000|2025-10-01 15:35:50|234.22|234.04|234.22|234.14|234.22|234.14|234.22|234.04|180
1759332960000|2025-10-01 15:36:00|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|49
1759332970000|2025-10-01 15:36:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|138
1759332990000|2025-10-01 15:36:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|103
1759333020000|2025-10-01 15:37:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|87
1759333030000|2025-10-01 15:37:10|||||||||51
1759333040000|2025-10-01 15:37:20|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|45
1759333050000|2025-10-01 15:37:30|||||||||81
1759333060000|2025-10-01 15:37:40|||||||||1
1759333070000|2025-10-01 15:37:50|234.27||234.27||234.27||234.27||37
1759333090000|2025-10-01 15:38:10|234.32|234.19|234.27|234.19|234.32|234.19|234.27|234.19|9
1759333120000|2025-10-01 15:38:40|||||||||8
1759333130000|2025-10-01 15:38:50|||||||||56
1759333140000|2025-10-01 15:39:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|11
1759333150000|2025-10-01 15:39:10|234.27||234.27||234.27||234.22||40
1759333160000|2025-10-01 15:39:20|234.22||234.22||234.27||234.22||3
1759333170000|2025-10-01 15:39:30|234.27||234.27||234.27||234.22||11
1759333180000|2025-10-01 15:39:40|234.22||234.27||234.27||234.22||2
1759333200000|2025-10-01 15:40:00||234.19||234.19||234.19||234.19|0
1759333210000|2025-10-01 15:40:10|234.22|234.14|234.22|234.14|234.27|234.14|234.22|234.14|53
1759333220000|2025-10-01 15:40:20|||||||||3
1759333230000|2025-10-01 15:40:30||234.09||234.14||234.14||234.09|2
1759333240000|2025-10-01 15:40:40|||||||||2
1759333250000|2025-10-01 15:40:50|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|1
1759333270000|2025-10-01 15:41:10||234.14||234.14||234.14||234.14|0
1759333280000|2025-10-01 15:41:20|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|4
1759333300000|2025-10-01 15:41:40|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|87
1759333310000|2025-10-01 15:41:50|234.22||234.22||234.22||234.22||0
1759333320000|2025-10-01 15:42:00|234.27||234.27||234.27||234.27||1
1759333330000|2025-10-01 15:42:10||234.19||234.19||234.19||234.14|8
1759333350000|2025-10-01 15:42:30|||||||||7
1759333360000|2025-10-01 15:42:40|234.32|234.24|234.37|234.24|234.37|234.29|234.32|234.24|87
1759333370000|2025-10-01 15:42:50|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|93
1759333380000|2025-10-01 15:43:00||234.24||234.24||234.24||234.24|0
1759333390000|2025-10-01 15:43:10|234.37||234.37||234.37||234.37||0
1759333400000|2025-10-01 15:43:20|234.32||234.32||234.37||234.32||7
1759333410000|2025-10-01 15:43:30|234.37||234.37||234.37||234.37||6
1759333420000|2025-10-01 15:43:40|234.32||234.32||234.37||234.32||8
1759333430000|2025-10-01 15:43:50|234.37||234.32||234.37||234.32||0
1759333440000|2025-10-01 15:44:00|234.37||234.32||234.37||234.32||7
1759333460000|2025-10-01 15:44:20|||||||||32
1759333470000|2025-10-01 15:44:30|234.37||234.37||234.37||234.37||0
1759333480000|2025-10-01 15:44:40||234.29||234.24||234.29||234.24|11
1759333490000|2025-10-01 15:44:50||234.29||234.29||234.29||234.24|8
1759333500000|2025-10-01 15:45:00||234.24||234.29||234.29||234.24|5
1759333600000|2025-10-01 15:46:40|||||||||1
1759333610000|2025-10-01 15:46:50|234.42|234.34|234.42|234.29|234.42|234.34|234.42|234.29|0
1759333620000|2025-10-01 15:47:00||234.34||234.34||234.34||234.34|5
1759333630000|2025-10-01 15:47:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|38
1759333670000|2025-10-01 15:47:50|||||||||136
1759333680000|2025-10-01 15:48:00|||||||||1
1759333690000|2025-10-01 15:48:10|||||||||334
1759333700000|2025-10-01 15:48:20|||||||||2
1759333710000|2025-10-01 15:48:30|||||||||2
1759333720000|2025-10-01 15:48:40|||||||||1
1759333730000|2025-10-01 15:48:50|||||||||2
1759333740000|2025-10-01 15:49:00|||||||||2
1759333750000|2025-10-01 15:49:10|||||||||2
1759333760000|2025-10-01 15:49:20|||||||||3
1759333770000|2025-10-01 15:49:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|46
1759333780000|2025-10-01 15:49:40|||||||||60
1759333800000|2025-10-01 15:50:00|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|41
1759333810000|2025-10-01 15:50:10||234.24||234.29||234.29||234.24|11
1759333830000|2025-10-01 15:50:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|22
1759333920000|2025-10-01 15:52:00|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|83
1759333970000|2025-10-01 15:52:50|234.42||234.37||234.42||234.37||0
1759333980000|2025-10-01 15:53:00|234.42||234.42||234.42||234.37||3
1759333990000|2025-10-01 15:53:10|234.37||234.42||234.42||234.37||0
1759334020000|2025-10-01 15:53:40|234.37||234.37||234.42||234.37||0
1759334030000|2025-10-01 15:53:50|234.42||234.37||234.42||234.37||0
1759334040000|2025-10-01 15:54:00|234.42||234.37||234.42||234.37||0
1759334050000|2025-10-01 15:54:10|234.42||234.42||234.42||234.42||1
1759334060000|2025-10-01 15:54:20||234.34||234.29||234.34||234.29|1
1759334080000|2025-10-01 15:54:40|234.37||234.37||234.37||234.37||104
1759334100000|2025-10-01 15:55:00|||||||||8
1759334110000|2025-10-01 15:55:10|||||||||51
1759334160000|2025-10-01 15:56:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|10
1759334200000|2025-10-01 15:56:40|||||||||32
1759334220000|2025-10-01 15:57:00|||||||||1
1759334240000|2025-10-01 15:57:20|234.47||234.42||234.47||234.42||2
1759334260000|2025-10-01 15:57:40|||||||||1
1759334280000|2025-10-01 15:58:00|||||||||1
1759334300000|2025-10-01 15:58:20|||||||||1
1759334310000|2025-10-01 15:58:30|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|105
1759334320000|2025-10-01 15:58:40|234.37||234.37||234.42||234.37||0
1759334350000|2025-10-01 15:59:10|||||||||16
1759334360000|2025-10-01 15:59:20|||||||||1
1759334370000|2025-10-01 15:59:30|||||||||1
1759334380000|2025-10-01 15:59:40|||||||||1
1759334390000|2025-10-01 15:59:50|||||||||1
1759334460000|2025-10-01 16:01:00|234.42||234.37||234.42||234.37||0
1759334480000|2025-10-01 16:01:20|||||||||6
1759334490000|2025-10-01 16:01:30|||||||||5
1759334530000|2025-10-01 16:02:10||234.24||234.24||234.29||234.24|0
1759334540000|2025-10-01 16:02:20|234.32||234.37||234.37||234.32||0
1759334550000|2025-10-01 16:02:30||234.29||234.24||234.29||234.24|0
1759334560000|2025-10-01 16:02:40||234.29||234.29||234.29||234.29|0
1759334590000|2025-10-01 16:03:10|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|2
1759334620000|2025-10-01 16:03:40|||||||||1
1759334630000|2025-10-01 16:03:50|||||||||7
1759334650000|2025-10-01 16:04:10|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|3
1759334710000|2025-10-01 16:05:10|234.47||234.42||234.47||234.42||0
1759334720000|2025-10-01 16:05:20|234.47||234.47||234.47||234.47||1
1759334740000|2025-10-01 16:05:40||234.39||234.39||234.39||234.34|3
1759334750000|2025-10-01 16:05:50|||||||||1
1759334760000|2025-10-01 16:06:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|9
1759334780000|2025-10-01 16:06:20|||||||||1
1759334810000|2025-10-01 16:06:50|||||||||1
1759334820000|2025-10-01 16:07:00|234.57||234.57||234.57||234.57||30
1759334830000|2025-10-01 16:07:10|234.52||234.52||234.57||234.52||0
1759334840000|2025-10-01 16:07:20|||||||||5
1759334850000|2025-10-01 16:07:30|234.57||234.57||234.57||234.57||1
1759334860000|2025-10-01 16:07:40|||||||||2
1759334870000|2025-10-01 16:07:50|234.52||234.52||234.52||234.52||0
1759334880000|2025-10-01 16:08:00|234.57||234.52||234.57||234.52||1
1759334900000|2025-10-01 16:08:20|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|110
1759334910000|2025-10-01 16:08:30|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|19
1759334920000|2025-10-01 16:08:40|234.62||234.62||234.62||234.57||1
1759334930000|2025-10-01 16:08:50|234.57||234.57||234.57||234.57||0
1759334970000|2025-10-01 16:09:30|||||||||1
1759334990000|2025-10-01 16:09:50|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|50
1759335000000|2025-10-01 16:10:00|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|3
1759335010000|2025-10-01 16:10:10|||||||||5
1759335020000|2025-10-01 16:10:20|||||||||1
1759335030000|2025-10-01 16:10:30||234.49||234.54||234.54||234.49|7
1759335040000|2025-10-01 16:10:40||234.49||234.54||234.54||234.49|0
1759335110000|2025-10-01 16:11:50|||||||||2
1759335130000|2025-10-01 16:12:10|234.67||234.62||234.67||234.62||2
1759335140000|2025-10-01 16:12:20||234.49||234.54||234.54||234.49|5
1759335160000|2025-10-01 16:12:40|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|6
1759335170000|2025-10-01 16:12:50|234.67||234.67||234.67||234.67||0
1759335180000|2025-10-01 16:13:00||234.59||234.59||234.59||234.54|1
1759335190000|2025-10-01 16:13:10||234.54||234.54||234.59||234.54|2
1759335210000|2025-10-01 16:13:30|234.62||234.67||234.67||234.62||0
1759335220000|2025-10-01 16:13:40|234.62||234.67||234.67||234.62||0
1759335230000|2025-10-01 16:13:50|234.62||234.62||234.62||234.62||0
1759335250000|2025-10-01 16:14:10|234.67||234.67||234.67||234.67||0
1759335260000|2025-10-01 16:14:20||234.59||234.59||234.59||234.54|0
1759335270000|2025-10-01 16:14:30|234.72||234.67||234.72||234.67||0
1759335280000|2025-10-01 16:14:40|234.72||234.72||234.72||234.72||0
1759335300000|2025-10-01 16:15:00|234.67||234.67||234.67||234.67||0
1759335310000|2025-10-01 16:15:10|||||||||1
1759335320000|2025-10-01 16:15:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|22
1759335360000|2025-10-01 16:16:00|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|46
1759335370000|2025-10-01 16:16:10|||||||||28
1759335410000|2025-10-01 16:16:50|||||||||1
1759335420000|2025-10-01 16:17:00|||||||||1
1759335480000|2025-10-01 16:18:00|234.82||234.77||234.82||234.77||4
1759335530000|2025-10-01 16:18:50|||||||||5
1759335550000|2025-10-01 16:19:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|2
1759335570000|2025-10-01 16:19:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|2
1759335590000|2025-10-01 16:19:50||234.64||234.69||234.69||234.64|1
1759335600000|2025-10-01 16:20:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|14
1759335630000|2025-10-01 16:20:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|1
1759335650000|2025-10-01 16:20:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|11
1759335660000|2025-10-01 16:21:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|1
1759335720000|2025-10-01 16:22:00|234.82||234.77||234.82||234.77||50
1759335750000|2025-10-01 16:22:30||234.64||234.64||234.69||234.64|2
1759335760000|2025-10-01 16:22:40||234.69||234.69||234.69||234.64|0
1759335850000|2025-10-01 16:24:10|234.82||234.82||234.82||234.82||1
1759335870000|2025-10-01 16:24:30||234.74||234.74||234.74||234.74|0
1759335880000|2025-10-01 16:24:40|234.87||234.82||234.87||234.82||22
1759335900000|2025-10-01 16:25:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|1
1759335910000|2025-10-01 16:25:10||234.74||234.79||234.79||234.74|18
1759335920000|2025-10-01 16:25:20||234.74||234.74||234.79||234.74|4
1759335930000|2025-10-01 16:25:30||234.79||234.79||234.79||234.74|0
1759335950000|2025-10-01 16:25:50||234.74||234.74||234.74||234.74|0
1759335960000|2025-10-01 16:26:00||234.79||234.79||234.79||234.74|2
1759335970000|2025-10-01 16:26:10||234.74||234.79||234.79||234.74|0
1759335980000|2025-10-01 16:26:20||234.74||234.74||234.74||234.74|6
1759336000000|2025-10-01 16:26:40||234.79||234.79||234.79||234.79|0
1759336020000|2025-10-01 16:27:00|||||||||1
1759336030000|2025-10-01 16:27:10||234.74||234.79||234.79||234.74|0
1759336050000|2025-10-01 16:27:30|234.92||234.92||234.92||234.92||5
1759336060000|2025-10-01 16:27:40|234.87||234.87||234.87||234.87||0
1759336070000|2025-10-01 16:27:50|234.92||234.92||234.92||234.92||10
1759336090000|2025-10-01 16:28:10||234.84||234.84||234.84||234.84|1
1759336100000|2025-10-01 16:28:20||234.79||234.79||234.79||234.79|4
1759336120000|2025-10-01 16:28:40||234.84||234.84||234.84||234.84|0
1759336140000|2025-10-01 16:29:00|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|5
1759336160000|2025-10-01 16:29:20|235.02||234.97||235.02||234.97||79
1759336180000|2025-10-01 16:29:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|65
1759336200000|2025-10-01 16:30:00|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|50
1759336210000|2025-10-01 16:30:10|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|4
1759336220000|2025-10-01 16:30:20|234.92||234.92||234.92||234.92||0
1759336240000|2025-10-01 16:30:40|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|9
1759336260000|2025-10-01 16:31:00|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|4
1759336270000|2025-10-01 16:31:10|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1759336280000|2025-10-01 16:31:20||234.84||234.84||234.89||234.84|3
1759336290000|2025-10-01 16:31:30|234.92||234.92||234.92||234.92||0
1759336320000|2025-10-01 16:32:00||234.79||234.84||234.84||234.79|17
1759336330000|2025-10-01 16:32:10||234.79||234.79||234.84||234.79|17
1759336340000|2025-10-01 16:32:20||234.84||234.79||234.84||234.79|0
1759336350000|2025-10-01 16:32:30||234.84||234.79||234.84||234.79|0
1759336360000|2025-10-01 16:32:40||234.84||234.79||234.84||234.79|0
1759336380000|2025-10-01 16:33:00|234.87||234.87||234.87||234.87||0
1759336460000|2025-10-01 16:34:20|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|2
1759336560000|2025-10-01 16:36:00||234.79||234.79||234.79||234.79|2
1759336570000|2025-10-01 16:36:10||234.84||234.79||234.84||234.79|0
1759336580000|2025-10-01 16:36:20|||||||||5
1759336590000|2025-10-01 16:36:30||234.84||234.79||234.84||234.79|0
1759336600000|2025-10-01 16:36:40|||||||||360
1759336610000|2025-10-01 16:36:50|234.87||234.87||234.87||234.87||0
1759336660000|2025-10-01 16:37:40||234.74||234.74||234.74||234.74|5
1759336670000|2025-10-01 16:37:50||234.79||234.79||234.79||234.79|0
1759336720000|2025-10-01 16:38:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|7
1759336740000|2025-10-01 16:39:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|17
1759336770000|2025-10-01 16:39:30||234.74||234.74||234.74||234.74|8
1759336780000|2025-10-01 16:39:40||234.79||234.79||234.79||234.79|0
1759336800000|2025-10-01 16:40:00|||||||||1
1759336810000|2025-10-01 16:40:10|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|12
1759336850000|2025-10-01 16:40:50|||||||||1
1759336870000|2025-10-01 16:41:10|||||||||3
1759336880000|2025-10-01 16:41:20|||||||||7
1759336890000|2025-10-01 16:41:30||234.79||234.79||234.79||234.79|5
1759336910000|2025-10-01 16:41:50||234.84||234.79||234.84||234.79|1
1759336990000|2025-10-01 16:43:10|234.87||234.92||234.92||234.87||2
1759337030000|2025-10-01 16:43:50||234.84||234.84||234.84||234.84|2
1759337050000|2025-10-01 16:44:10|||||||||2
1759337090000|2025-10-01 16:44:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|5
1759337130000|2025-10-01 16:45:30||234.74||234.74||234.74||234.74|1
1759337150000|2025-10-01 16:45:50|234.82||234.82||234.82||234.82||0
1759337180000|2025-10-01 16:46:20||234.69||234.69||234.69||234.69|19
1759337190000|2025-10-01 16:46:30|234.77||234.77||234.77||234.77||0
1759337200000|2025-10-01 16:46:40||234.64||234.64||234.64||234.64|37
1759337220000|2025-10-01 16:47:00||234.69||234.69||234.69||234.64|16
1759337230000|2025-10-01 16:47:10||234.64||234.69||234.69||234.64|16
1759337310000|2025-10-01 16:48:30|||||||||3
1759337350000|2025-10-01 16:49:10||234.64||234.64||234.64||234.64|10
1759337360000|2025-10-01 16:49:20||234.69||234.64||234.69||234.64|5
1759337390000|2025-10-01 16:49:50|234.72||234.72||234.72||234.72||0
1759337450000|2025-10-01 16:50:50|||||||||126
1759337470000|2025-10-01 16:51:10||234.59||234.59||234.59||234.59|5
1759337480000|2025-10-01 16:51:20||234.64||234.59||234.64||234.59|0
1759337490000|2025-10-01 16:51:30||234.64||234.64||234.64||234.59|0
1759337500000|2025-10-01 16:51:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1759337540000|2025-10-01 16:52:20|234.72||234.67||234.72||234.67||1
1759337550000|2025-10-01 16:52:30|234.72||234.72||234.72||234.72||1
1759337560000|2025-10-01 16:52:40|234.67||234.67||234.67||234.67||0
1759337580000|2025-10-01 16:53:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|6
1759337600000|2025-10-01 16:53:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|34
1759337620000|2025-10-01 16:53:40|||||||||13
1759337630000|2025-10-01 16:53:50|||||||||99
1759337640000|2025-10-01 16:54:00|||||||||36
1759337650000|2025-10-01 16:54:10|||||||||7
1759337660000|2025-10-01 16:54:20||234.64||234.69||234.69||234.64|0
1759337670000|2025-10-01 16:54:30||234.64||234.69||234.69||234.64|0
1759337690000|2025-10-01 16:54:50||234.64||234.69||234.69||234.64|0
1759337700000|2025-10-01 16:55:00||234.64||234.69||234.69||234.64|70
1759337720000|2025-10-01 16:55:20|234.72|234.64|234.72|234.64|234.72|234.69|234.72|234.64|21
1759337730000|2025-10-01 16:55:30|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|4
1759337770000|2025-10-01 16:56:10|234.72||234.72||234.72||234.72||0
1759337800000|2025-10-01 16:56:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|13
1759337810000|2025-10-01 16:56:50||234.64||234.64||234.69||234.64|0
1759337820000|2025-10-01 16:57:00||234.69||234.64||234.69||234.64|5
1759337830000|2025-10-01 16:57:10||234.69||234.69||234.69||234.64|0
1759337880000|2025-10-01 16:58:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|20
1759337910000|2025-10-01 16:58:30|||||||||4
1759337940000|2025-10-01 16:59:00|234.87||234.87||234.87||234.87||5
1759337960000|2025-10-01 16:59:20|234.82||234.82||234.82||234.82||0
1759337970000|2025-10-01 16:59:30|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|9
1759337980000|2025-10-01 16:59:40|||||||||2
1759338000000|2025-10-01 17:00:00|234.82||234.82||234.82||234.82||0
1759338010000|2025-10-01 17:00:10|||||||||2
1759338020000|2025-10-01 17:00:20||234.69||234.69||234.69||234.69|1
1759338100000|2025-10-01 17:01:40||234.74||234.69||234.74||234.69|0
1759338120000|2025-10-01 17:02:00||234.74||234.74||234.74||234.74|0
1759338150000|2025-10-01 17:02:30|||||||||7
1759338170000|2025-10-01 17:02:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.74|2
1759338180000|2025-10-01 17:03:00||234.74||234.79||234.79||234.74|0
1759338200000|2025-10-01 17:03:20||234.74||234.74||234.74||234.74|16
1759338210000|2025-10-01 17:03:30||234.79||234.79||234.79||234.74|0
1759338250000|2025-10-01 17:04:10||234.74||234.74||234.79||234.74|10
1759338260000|2025-10-01 17:04:20|234.82||234.82||234.82||234.82||0
1759338300000|2025-10-01 17:05:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.74|6
1759338310000|2025-10-01 17:05:10|234.82|234.74|234.82|234.74|234.82|234.79|234.82|234.74|0
1759338370000|2025-10-01 17:06:10|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|17
1759338410000|2025-10-01 17:06:50|||||||||1
1759338460000|2025-10-01 17:07:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|26
1759338500000|2025-10-01 17:08:20|||||||||13
1759338530000|2025-10-01 17:08:50|234.92||234.92||234.92||234.92||42
1759338540000|2025-10-01 17:09:00|234.87||234.87||234.87||234.87||1
1759338570000|2025-10-01 17:09:30||234.74||234.74||234.79||234.74|192
1759338590000|2025-10-01 17:09:50|234.82||234.82||234.82||234.82||0
1759338610000|2025-10-01 17:10:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|5
1759338620000|2025-10-01 17:10:20|||||||||2
1759338660000|2025-10-01 17:11:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|20
1759338670000|2025-10-01 17:11:10|234.87||234.87||234.87||234.87||3
1759338680000|2025-10-01 17:11:20||234.79||234.79||234.79||234.79|0
1759338700000|2025-10-01 17:11:40|234.92||234.92||234.92||234.92||2
1759338710000|2025-10-01 17:11:50|234.87||234.87||234.87||234.87||51
1759338760000|2025-10-01 17:12:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|1
1759338820000|2025-10-01 17:13:40|234.97||234.97||234.97||234.97||2
1759338830000|2025-10-01 17:13:50|234.92||234.92||234.92||234.92||0
1759338840000|2025-10-01 17:14:00|||||||||2
1759338850000|2025-10-01 17:14:10|||||||||5
1759338890000|2025-10-01 17:14:50||234.79||234.84||234.84||234.79|3
1759338900000|2025-10-01 17:15:00|||||||||4
1759338910000|2025-10-01 17:15:10||234.79||234.84||234.84||234.79|0
1759338980000|2025-10-01 17:16:20|234.97||234.97||234.97||234.97||2
1759339020000|2025-10-01 17:17:00|235.02|234.89|235.02|234.94|235.02|234.94|235.02|234.89|7
1759339030000|2025-10-01 17:17:10|||||||||2
1759339040000|2025-10-01 17:17:20|||||||||2
1759339180000|2025-10-01 17:19:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|7
1759339210000|2025-10-01 17:20:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|3
1759339220000|2025-10-01 17:20:20||234.89||234.94||234.94||234.89|1
1759339250000|2025-10-01 17:20:50|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|10
1759339300000|2025-10-01 17:21:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|5
1759339420000|2025-10-01 17:23:40|||||||||2
1759339480000|2025-10-01 17:24:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|8
1759339520000|2025-10-01 17:25:20||234.89||234.89||234.94||234.89|1
1759339530000|2025-10-01 17:25:30||234.94||234.94||234.94||234.89|5
1759339540000|2025-10-01 17:25:40||234.89||234.94||234.94||234.89|1
1759339560000|2025-10-01 17:26:00||234.89||234.89||234.94||234.89|18
1759339570000|2025-10-01 17:26:10||234.94||234.94||234.94||234.89|8
1759339600000|2025-10-01 17:26:40|||||||||38
1759339640000|2025-10-01 17:27:20||234.89||234.94||234.94||234.89|5
1759339650000|2025-10-01 17:27:30||234.89||234.94||234.94||234.89|0
1759339660000|2025-10-01 17:27:40||234.89||234.94||234.94||234.89|1
1759339700000|2025-10-01 17:28:20|||||||||6
1759339730000|2025-10-01 17:28:50|||||||||1
1759339760000|2025-10-01 17:29:20||234.89||234.94||234.94||234.89|1
1759339770000|2025-10-01 17:29:30||234.89||234.94||234.94||234.89|0
1759339780000|2025-10-01 17:29:40||234.89||234.94||234.94||234.89|0
1759339840000|2025-10-01 17:30:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|6
1759339850000|2025-10-01 17:30:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|1
1759339860000|2025-10-01 17:31:00||234.89||234.89||234.94||234.89|0
1759339870000|2025-10-01 17:31:10||234.94||234.89||234.94||234.89|0
1759339880000|2025-10-01 17:31:20||234.94||234.94||234.94||234.89|0
1759339900000|2025-10-01 17:31:40||234.89||234.94||234.94||234.89|0
1759339910000|2025-10-01 17:31:50||234.89||234.94||234.94||234.89|0
1759339930000|2025-10-01 17:32:10||234.89||234.94||234.94||234.89|0
1759339990000|2025-10-01 17:33:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|54
1759340000000|2025-10-01 17:33:20|||||||||11
1759340060000|2025-10-01 17:34:20|||||||||4
1759340070000|2025-10-01 17:34:30|||||||||7
1759340170000|2025-10-01 17:36:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|1
1759340190000|2025-10-01 17:36:30|||||||||22
1759340210000|2025-10-01 17:36:50|||||||||13
1759340230000|2025-10-01 17:37:10|||||||||3
1759340340000|2025-10-01 17:39:00|||||||||47
1759340350000|2025-10-01 17:39:10|||||||||40
1759340360000|2025-10-01 17:39:20|||||||||6
1759340380000|2025-10-01 17:39:40||234.99||235.04||235.04||234.99|2
1759340390000|2025-10-01 17:39:50|235.07|234.99|235.07|234.99|235.07|235.04|235.07|234.99|5
1759340400000|2025-10-01 17:40:00|235.12||235.12||235.12||235.12||1
1759340420000|2025-10-01 17:40:20|235.07||235.07||235.07||235.07||0
1759340440000|2025-10-01 17:40:40|||||||||5
1759340550000|2025-10-01 17:42:30||234.94||234.94||234.94||234.94|15
1759340560000|2025-10-01 17:42:40|235.02||235.02||235.02||235.02||0
1759340580000|2025-10-01 17:43:00|235.07||235.07||235.07||235.07||1
1759340640000|2025-10-01 17:44:00||234.99||234.99||234.99||234.99|0
1759340660000|2025-10-01 17:44:20|235.12||235.12||235.12||235.12||1
1759340670000|2025-10-01 17:44:30|235.07||235.07||235.07||235.07||0
1759340710000|2025-10-01 17:45:10|235.12||235.12||235.12||235.12||5
1759340750000|2025-10-01 17:45:50||235.04||235.04||235.04||235.04|1
1759340760000|2025-10-01 17:46:00|||||||||5
1759340770000|2025-10-01 17:46:10|234.97|234.99|235.02|234.89|235.02|234.99|234.97|234.89|1021
1759340780000|2025-10-01 17:46:20|234.97|234.94|234.97|234.89|234.97|234.94|234.97|234.89|42
1759340790000|2025-10-01 17:46:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|1
1759340800000|2025-10-01 17:46:40||234.89||234.89||234.89||234.89|5
1759340820000|2025-10-01 17:47:00|234.97|234.94|235.02|234.94|235.02|234.94|234.97|234.94|6
1759340830000|2025-10-01 17:47:10|||||||||2
1759340940000|2025-10-01 17:49:00|||||||||5
1759341000000|2025-10-01 17:50:00||234.89||234.89||234.89||234.89|1
1759341020000|2025-10-01 17:50:20|||||||||1
1759341080000|2025-10-01 17:51:20||234.94||234.94||234.94||234.94|0
1759341110000|2025-10-01 17:51:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|6
1759341190000|2025-10-01 17:53:10|||||||||1
1759341200000|2025-10-01 17:53:20|235.02||235.02||235.02||235.02||1
1759341230000|2025-10-01 17:53:50||234.94||234.94||234.94||234.94|1
1759341240000|2025-10-01 17:54:00||234.89||234.94||234.94||234.89|25
1759341280000|2025-10-01 17:54:40|||||||||5
1759341410000|2025-10-01 17:56:50|235.07||235.07||235.07||235.07||2
1759341460000|2025-10-01 17:57:40|||||||||5
1759341480000|2025-10-01 17:58:00||234.99||234.99||234.99||234.99|0
1759341490000|2025-10-01 17:58:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|3
1759341500000|2025-10-01 17:58:20|235.07||235.07||235.07||235.07||1
1759341540000|2025-10-01 17:59:00|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.99|7
1759341550000|2025-10-01 17:59:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|6
1759341580000|2025-10-01 17:59:40|||||||||59
1759341590000|2025-10-01 17:59:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|8
1759341600000|2025-10-01 18:00:00|235.12||235.12||235.12||235.12||1
1759341610000|2025-10-01 18:00:10||235.04||235.04||235.04||235.04|0
1759341620000|2025-10-01 18:00:20|||||||||2
1759341650000|2025-10-01 18:00:50||234.99||234.99||234.99||234.99|0
1759341680000|2025-10-01 18:01:20|235.07||235.07||235.07||235.07||0
1759341690000|2025-10-01 18:01:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|2
1759341700000|2025-10-01 18:01:40|235.07||235.02||235.07||235.02||1
1759341720000|2025-10-01 18:02:00||234.89||234.94||234.94||234.89|21
1759341730000|2025-10-01 18:02:10||234.89||234.89||234.89||234.89|0
1759341740000|2025-10-01 18:02:20|234.97||234.97||234.97||234.97||0
1759341770000|2025-10-01 18:02:50|235.02||235.02||235.02||235.02||6
1759341780000|2025-10-01 18:03:00|234.97||235.02||235.02||234.97||1
1759341790000|2025-10-01 18:03:10||234.94||234.89||234.94||234.89|0
1759341810000|2025-10-01 18:03:30|||||||||5
1759341840000|2025-10-01 18:04:00||234.94||234.94||234.94||234.94|0
1759341900000|2025-10-01 18:05:00|235.07||235.07||235.07||235.07||2
1759341950000|2025-10-01 18:05:50||234.99||234.94||234.99||234.94|0
1759341980000|2025-10-01 18:06:20|||||||||5
1759342000000|2025-10-01 18:06:40||234.99||234.94||234.99||234.94|5
1759342010000|2025-10-01 18:06:50|235.02||235.02||235.02||235.02||0
1759342020000|2025-10-01 18:07:00|||||||||1
1759342100000|2025-10-01 18:08:20|235.07||235.07||235.07||235.07||6
1759342140000|2025-10-01 18:09:00||234.99||234.94||234.99||234.94|0
1759342150000|2025-10-01 18:09:10|235.02||235.02||235.02||235.02||0
1759342160000|2025-10-01 18:09:20|235.07||235.07||235.07||235.07||7
1759342220000|2025-10-01 18:10:20|235.02||235.02||235.02||235.02||0
1759342260000|2025-10-01 18:11:00|235.07||235.07||235.07||235.07||2
1759342330000|2025-10-01 18:12:10|||||||||5
1759342340000|2025-10-01 18:12:20||234.99||234.94||234.99||234.94|0
1759342350000|2025-10-01 18:12:30||234.99||234.99||234.99||234.94|0
1759342370000|2025-10-01 18:12:50|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|11
1759342380000|2025-10-01 18:13:00|235.07||235.12||235.12||235.07||2
1759342400000|2025-10-01 18:13:20||235.04||234.99||235.04||234.99|5
1759342420000|2025-10-01 18:13:40||235.04||235.04||235.04||235.04|0
1759342430000|2025-10-01 18:13:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|11
1759342450000|2025-10-01 18:14:10|||||||||2
1759342490000|2025-10-01 18:14:50||234.94||234.94||234.94||234.94|0
1759342500000|2025-10-01 18:15:00||234.99||234.99||234.99||234.94|10
1759342510000|2025-10-01 18:15:10||234.94||234.94||234.94||234.94|0
1759342540000|2025-10-01 18:15:40||234.99||234.99||234.99||234.99|0
1759342650000|2025-10-01 18:17:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|70
1759342680000|2025-10-01 18:18:00|||||||||4
1759342710000|2025-10-01 18:18:30||234.99||234.99||234.99||234.99|5
1759342810000|2025-10-01 18:20:10||235.04||235.04||235.04||235.04|0
1759342820000|2025-10-01 18:20:20||234.99||234.99||234.99||234.99|0
1759342830000|2025-10-01 18:20:30|235.07||235.07||235.07||235.07||0
1759342850000|2025-10-01 18:20:50|235.12||235.12||235.12||235.12||5
1759342860000|2025-10-01 18:21:00|235.07||235.07||235.07||235.07||0
1759343030000|2025-10-01 18:23:50|||||||||5
1759343110000|2025-10-01 18:25:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|78
1759343180000|2025-10-01 18:26:20|||||||||6
1759343200000|2025-10-01 18:26:40|||||||||5
1759343380000|2025-10-01 18:29:40|||||||||5
1759343550000|2025-10-01 18:32:30|||||||||5
1759343590000|2025-10-01 18:33:10|||||||||26
1759343610000|2025-10-01 18:33:30|||||||||10
1759343620000|2025-10-01 18:33:40|||||||||42
1759343640000|2025-10-01 18:34:00|||||||||15
1759343660000|2025-10-01 18:34:20|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.09|93
1759343680000|2025-10-01 18:34:40|235.22||235.22||235.22||235.22||0
1759343690000|2025-10-01 18:34:50|235.17||235.17||235.17||235.17||0
1759343720000|2025-10-01 18:35:20|||||||||6
1759343760000|2025-10-01 18:36:00|||||||||1
1759343840000|2025-10-01 18:37:20||235.04||235.04||235.04||235.04|27
1759343850000|2025-10-01 18:37:30|235.12||235.12||235.17||235.12||10
1759343860000|2025-10-01 18:37:40|235.17||235.12||235.17||235.12||0
1759343880000|2025-10-01 18:38:00|235.17||235.17||235.17||235.17||0
1759343920000|2025-10-01 18:38:40|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|10
1759343930000|2025-10-01 18:38:50||235.09||235.04||235.09||235.04|0
1759343940000|2025-10-01 18:39:00||235.09||235.04||235.09||235.04|0
1759343950000|2025-10-01 18:39:10||235.09||235.09||235.09||235.09|0
1759343960000|2025-10-01 18:39:20||235.04||235.04||235.04||235.04|0
1759344000000|2025-10-01 18:40:00||235.09||235.09||235.09||235.09|0
1759344040000|2025-10-01 18:40:40||235.04||235.04||235.04||235.04|11
1759344060000|2025-10-01 18:41:00||235.09||235.04||235.09||235.04|0
1759344090000|2025-10-01 18:41:30||235.09||235.09||235.09||235.09|0
1759344140000|2025-10-01 18:42:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|4
1759344150000|2025-10-01 18:42:30|235.27||235.27||235.27||235.27||4
1759344170000|2025-10-01 18:42:50|235.22||235.27||235.27||235.22||0
1759344180000|2025-10-01 18:43:00|235.22||235.22||235.22||235.22||2
1759344190000|2025-10-01 18:43:10|||||||||1
1759344210000|2025-10-01 18:43:30|||||||||39
1759344220000|2025-10-01 18:43:40|235.27||235.27||235.27||235.27||0
1759344250000|2025-10-01 18:44:10|235.22||235.27||235.27||235.22||9
1759344260000|2025-10-01 18:44:20|||||||||61
1759344280000|2025-10-01 18:44:40||235.19||235.19||235.19||235.19|1
1759344310000|2025-10-01 18:45:10|||||||||4
1759344320000|2025-10-01 18:45:20|||||||||1
1759344330000|2025-10-01 18:45:30||235.14||235.14||235.14||235.14|32
1759344350000|2025-10-01 18:45:50|235.22||235.22||235.22||235.22||0
1759344420000|2025-10-01 18:47:00|||||||||5
1759344500000|2025-10-01 18:48:20|||||||||1
1759344600000|2025-10-01 18:50:00|||||||||5
1759344610000|2025-10-01 18:50:10|||||||||4
1759344640000|2025-10-01 18:50:40||235.09||235.09||235.09||235.09|16
1759344670000|2025-10-01 18:51:10|235.17||235.17||235.17||235.17||0
1759344690000|2025-10-01 18:51:30|||||||||1
1759344700000|2025-10-01 18:51:40|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|10
1759344710000|2025-10-01 18:51:50|235.22||235.22||235.22||235.22||0
1759344730000|2025-10-01 18:52:10|||||||||6
1759344740000|2025-10-01 18:52:20||235.09||235.09||235.09||235.09|10
1759344770000|2025-10-01 18:52:50|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1759344780000|2025-10-01 18:53:00|235.22||235.22||235.22||235.22||2
1759344850000|2025-10-01 18:54:10|||||||||1
1759344860000|2025-10-01 18:54:20||235.09||235.09||235.09||235.09|23
1759344880000|2025-10-01 18:54:40|235.17||235.22||235.22||235.17||0
1759344900000|2025-10-01 18:55:00|235.17||235.17||235.17||235.17||5
1759344920000|2025-10-01 18:55:20|||||||||1
1759344990000|2025-10-01 18:56:30|235.22||235.22||235.22||235.22||1
1759345030000|2025-10-01 18:57:10|235.17||235.17||235.17||235.17||3
1759345050000|2025-10-01 18:57:30|||||||||1
1759345070000|2025-10-01 18:57:50|235.22||235.22||235.22||235.22||1
1759345110000|2025-10-01 18:58:30|235.17||235.17||235.17||235.17||0
1759345120000|2025-10-01 18:58:40|||||||||5
1759345180000|2025-10-01 18:59:40|||||||||3
1759345200000|2025-10-01 19:00:00|||||||||1
1759345210000|2025-10-01 19:00:10|||||||||1
1759345220000|2025-10-01 19:00:20|235.22||235.17||235.22||235.17||1
1759345230000|2025-10-01 19:00:30|235.22||235.22||235.22||235.22||0
1759345290000|2025-10-01 19:01:30|||||||||6
1759345310000|2025-10-01 19:01:50||235.14||235.14||235.14||235.14|0
1759345360000|2025-10-01 19:02:40|||||||||1
1759345470000|2025-10-01 19:04:30|||||||||5
1759345570000|2025-10-01 19:06:10|||||||||12
1759345660000|2025-10-01 19:07:40||235.09||235.09||235.09||235.09|1
1759345690000|2025-10-01 19:08:10|235.17||235.17||235.22||235.17||0
1759345820000|2025-10-01 19:10:20|||||||||5
1759345890000|2025-10-01 19:11:30||235.04||235.04||235.04||235.04|14
1759345910000|2025-10-01 19:11:50|235.12||235.12||235.12||235.12||0
1759345940000|2025-10-01 19:12:20|||||||||5
1759345950000|2025-10-01 19:12:30||234.99||234.99||234.99||234.99|0
1759345980000|2025-10-01 19:13:00||235.04||235.04||235.04||235.04|0
1759346150000|2025-10-01 19:15:50|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|17
1759346160000|2025-10-01 19:16:00|||||||||5
1759346180000|2025-10-01 19:16:20|||||||||1
1759346220000|2025-10-01 19:17:00||235.04||235.04||235.04||235.04|0
1759346340000|2025-10-01 19:19:00|||||||||5
1759346380000|2025-10-01 19:19:40||235.09||235.04||235.09||235.04|0
1759346440000|2025-10-01 19:20:40|235.12||235.12||235.12||235.12||0
1759346490000|2025-10-01 19:21:30|||||||||1
1759346510000|2025-10-01 19:21:50|||||||||5
1759346550000|2025-10-01 19:22:30||234.99||234.99||234.99||234.99|0
1759346570000|2025-10-01 19:22:50||235.04||235.04||235.04||235.04|0
1759346600000|2025-10-01 19:23:20|235.17||235.17||235.17||235.17||2
1759346660000|2025-10-01 19:24:20||235.09||235.09||235.09||235.09|0
1759346670000|2025-10-01 19:24:30||235.04||235.04||235.04||235.04|0
1759346690000|2025-10-01 19:24:50||235.09||235.04||235.09||235.04|5
1759346700000|2025-10-01 19:25:00||235.09||235.09||235.09||235.09|0
1759346710000|2025-10-01 19:25:10||235.04||235.09||235.09||235.04|0
1759346860000|2025-10-01 19:27:40|||||||||6
1759346920000|2025-10-01 19:28:40|||||||||1
1759346940000|2025-10-01 19:29:00|||||||||1
1759346950000|2025-10-01 19:29:10|||||||||1
1759346970000|2025-10-01 19:29:30|235.22||235.22||235.22||235.22||3
1759347000000|2025-10-01 19:30:00|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|8
1759347020000|2025-10-01 19:30:20|||||||||9
1759347040000|2025-10-01 19:30:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|4
1759347050000|2025-10-01 19:30:50|235.17||235.17||235.17||235.17||5
1759347070000|2025-10-01 19:31:10||235.09||235.04||235.09||235.04|0
1759347170000|2025-10-01 19:32:50||235.09||235.09||235.09||235.09|0
1759347200000|2025-10-01 19:33:20|||||||||2
1759347210000|2025-10-01 19:33:30|235.22||235.22||235.22||235.22||7
1759347220000|2025-10-01 19:33:40||235.14||235.14||235.14||235.14|2
1759347230000|2025-10-01 19:33:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|2
1759347250000|2025-10-01 19:34:10|||||||||22
1759347260000|2025-10-01 19:34:20|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|19
1759347270000|2025-10-01 19:34:30|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|19
1759347280000|2025-10-01 19:34:40|235.32||235.27||235.32||235.27||7
1759347300000|2025-10-01 19:35:00|||||||||4
1759347380000|2025-10-01 19:36:20|||||||||6
1759347470000|2025-10-01 19:37:50||235.14||235.14||235.14||235.14|17
1759347480000|2025-10-01 19:38:00|235.22||235.22||235.22||235.22||0
1759347490000|2025-10-01 19:38:10|235.27||235.27||235.27||235.27||0
1759347500000|2025-10-01 19:38:20|235.22||235.22||235.22||235.22||0
1759347510000|2025-10-01 19:38:30|235.27||235.27||235.27||235.27||0
1759347520000|2025-10-01 19:38:40|235.22||235.27||235.27||235.22||0
1759347540000|2025-10-01 19:39:00|235.22||235.27||235.27||235.22||0
1759347550000|2025-10-01 19:39:10|235.22||235.22||235.22||235.22||0
1759347560000|2025-10-01 19:39:20|235.27||235.22||235.27||235.22||5
1759347600000|2025-10-01 19:40:00||235.09||235.09||235.09||235.09|13
1759347610000|2025-10-01 19:40:10|235.17||235.17||235.22||235.17||0
1759347620000|2025-10-01 19:40:20|235.22||235.17||235.22||235.17||0
1759347650000|2025-10-01 19:40:50|235.22||235.22||235.22||235.22||0
1759347670000|2025-10-01 19:41:10||235.14||235.14||235.14||235.14|0
1759347690000|2025-10-01 19:41:30||235.09||235.09||235.09||235.09|7
1759347700000|2025-10-01 19:41:40|235.17||235.22||235.22||235.17||0
1759347710000|2025-10-01 19:41:50|235.17||235.17||235.22||235.17||0
1759347720000|2025-10-01 19:42:00|235.22||235.22||235.22||235.22||0
1759347730000|2025-10-01 19:42:10|235.17||235.17||235.17||235.17||0
1759347780000|2025-10-01 19:43:00||235.04||235.04||235.04||235.04|0
1759347850000|2025-10-01 19:44:10||235.09||235.09||235.09||235.09|0
1759347890000|2025-10-01 19:44:50||235.04||235.04||235.04||235.04|5
1759347920000|2025-10-01 19:45:20|235.12||235.17||235.17||235.12||0
1759347940000|2025-10-01 19:45:40|235.12|234.99|235.12|234.99|235.17|234.99|235.12|234.99|35
1759347990000|2025-10-01 19:46:30|235.07||235.07||235.07||235.07||26
1759348010000|2025-10-01 19:46:50||234.94||234.99||234.99||234.94|36
1759348020000|2025-10-01 19:47:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|6
1759348030000|2025-10-01 19:47:10|||||||||2
1759348070000|2025-10-01 19:47:50|||||||||1
1759348080000|2025-10-01 19:48:00||234.99||234.99||234.99||234.99|3
1759348090000|2025-10-01 19:48:10|235.07||235.07||235.07||235.07||0
1759348120000|2025-10-01 19:48:40|235.12||235.12||235.12||235.12||0
1759348170000|2025-10-01 19:49:30|||||||||8
1759348190000|2025-10-01 19:49:50||235.04||235.04||235.04||235.04|0
1759348200000|2025-10-01 19:50:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|18
1759348210000|2025-10-01 19:50:10||234.94||234.94||234.94||234.94|3
1759348220000|2025-10-01 19:50:20|235.02||235.02||235.02||235.02||1
1759348240000|2025-10-01 19:50:40||234.89||234.89||234.94||234.89|5
1759348250000|2025-10-01 19:50:50|||||||||1
1759348260000|2025-10-01 19:51:00||234.94||234.94||234.94||234.94|1
1759348270000|2025-10-01 19:51:10|||||||||1
1759348280000|2025-10-01 19:51:20||234.89||234.89||234.89||234.89|5
1759348290000|2025-10-01 19:51:30|234.97||235.02||235.02||234.97||1
1759348300000|2025-10-01 19:51:40|||||||||1
1759348310000|2025-10-01 19:51:50|||||||||1
1759348320000|2025-10-01 19:52:00|||||||||2
1759348330000|2025-10-01 19:52:10|||||||||1
1759348340000|2025-10-01 19:52:20|234.97||234.97||234.97||234.97||5
1759348350000|2025-10-01 19:52:30|235.02||235.02||235.02||235.02||1
1759348360000|2025-10-01 19:52:40||234.94||234.94||234.94||234.94|0
1759348390000|2025-10-01 19:53:10||234.89||234.89||234.89||234.89|6
1759348400000|2025-10-01 19:53:20||234.94||234.94||234.94||234.94|0
1759348440000|2025-10-01 19:54:00||234.89||234.89||234.89||234.89|9
1759348450000|2025-10-01 19:54:10|234.97||234.97||234.97||234.97||9
1759348460000|2025-10-01 19:54:20|||||||||3
1759348470000|2025-10-01 19:54:30|||||||||2
1759348480000|2025-10-01 19:54:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|100
1759348490000|2025-10-01 19:54:50|||||||||1
1759348500000|2025-10-01 19:55:00|||||||||1
1759348510000|2025-10-01 19:55:10|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|29
1759348520000|2025-10-01 19:55:20||234.79||234.79||234.79||234.79|1
1759348540000|2025-10-01 19:55:40|||||||||2
1759348550000|2025-10-01 19:55:50|||||||||1
1759348560000|2025-10-01 19:56:00|||||||||1
1759348570000|2025-10-01 19:56:10|234.92||234.92||234.92||234.92||4
1759348580000|2025-10-01 19:56:20|||||||||3
1759348590000|2025-10-01 19:56:30|234.87||234.87||234.87||234.87||0
1759348600000|2025-10-01 19:56:40|||||||||18
1759348610000|2025-10-01 19:56:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|1
1759348620000|2025-10-01 19:57:00||234.79||234.79||234.79||234.79|1
1759348630000|2025-10-01 19:57:10|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|0
1759348640000|2025-10-01 19:57:20|||||||||4
1759348650000|2025-10-01 19:57:30|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|1
1759348670000|2025-10-01 19:57:50|234.97|234.84|234.92|234.84|234.97|234.84|234.92|234.84|0
1759348680000|2025-10-01 19:58:00||234.79||234.79||234.79||234.79|7
1759348700000|2025-10-01 19:58:20|234.87|234.84|234.92|234.79|234.92|234.84|234.87|234.79|6
1759348730000|2025-10-01 19:58:50||234.84||234.79||234.84||234.79|1
1759348740000|2025-10-01 19:59:00|||||||||5
1759348750000|2025-10-01 19:59:10|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|13
1759348760000|2025-10-01 19:59:20||234.89||234.84||234.89||234.84|4
1759348770000|2025-10-01 19:59:30|234.92||234.92||234.97||234.92||5
1759348780000|2025-10-01 19:59:40||234.79||234.79||234.79||234.79|1
1759348790000|2025-10-01 19:59:50|234.87|234.84|234.92|234.79|234.92|234.84|234.87|234.79|4
1759384860000|2025-10-02 06:01:00|234.94|234.87|235.67|235.54|235.72|235.64|234.94|234.87|7
1759384870000|2025-10-02 06:01:10|235.62||235.62||235.62||235.62||0
1759384890000|2025-10-02 06:01:30|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|4
1759384900000|2025-10-02 06:01:40|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|40
1759384910000|2025-10-02 06:01:50|235.57|235.39|235.42|235.29|235.57|235.39|235.42|235.29|3
1759384920000|2025-10-02 06:02:00|235.37||235.37||235.42||235.37||0
1759384930000|2025-10-02 06:02:10|235.42||235.42||235.42||235.37||0
1759384940000|2025-10-02 06:02:20|235.37|235.24|235.32|235.24|235.37|235.24|235.32|235.24|1
1759384950000|2025-10-02 06:02:30|235.37||235.37||235.37||235.37||7
1759384960000|2025-10-02 06:02:40|235.32||235.37||235.37||235.32||0
1759384970000|2025-10-02 06:02:50|235.32||235.32||235.37||235.32||0
1759384980000|2025-10-02 06:03:00|235.37|235.29|235.42|235.29|235.42|235.29|235.32|235.29|1
1759385010000|2025-10-02 06:03:30|235.47|235.34|235.47|235.39|235.47|235.39|235.47|235.34|1
1759385030000|2025-10-02 06:03:50|235.52||235.52||235.52||235.52||1
1759385040000|2025-10-02 06:04:00||235.44||235.39||235.44||235.39|2
1759385060000|2025-10-02 06:04:20|235.57|235.44|235.57|235.44|235.57|235.44|235.57|235.44|1
1759385070000|2025-10-02 06:04:30|235.52||235.52||235.52||235.52||0
1759385080000|2025-10-02 06:04:40||235.39||235.39||235.39||235.39|0
1759385100000|2025-10-02 06:05:00|235.47|235.34|235.52|235.39|235.52|235.39|235.47|235.34|0
1759385110000|2025-10-02 06:05:10|235.47||235.52||235.52||235.47||0
1759385120000|2025-10-02 06:05:20|235.47||235.52||235.52||235.47||0
1759385140000|2025-10-02 06:05:40|235.47||235.47||235.47||235.47||0
1759385160000|2025-10-02 06:06:00|235.52||235.52||235.52||235.52||0
1759385170000|2025-10-02 06:06:10|235.47||235.47||235.47||235.47||0
1759385190000|2025-10-02 06:06:30||235.34||235.34||235.34||235.34|1
1759385200000|2025-10-02 06:06:40|235.42|235.29|235.42|235.29|235.47|235.29|235.42|235.29|1
1759385210000|2025-10-02 06:06:50|235.37||235.37||235.42||235.37||0
1759385220000|2025-10-02 06:07:00|235.42||235.42||235.42||235.42||0
1759385230000|2025-10-02 06:07:10|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|7
1759385240000|2025-10-02 06:07:20||235.29||235.29||235.29||235.29|8
1759385250000|2025-10-02 06:07:30|235.47|235.34|235.42|235.34|235.47|235.34|235.42|235.34|64
1759385280000|2025-10-02 06:08:00|235.47||235.47||235.47||235.47||1
1759385300000|2025-10-02 06:08:20|235.52|235.39|235.52|235.34|235.52|235.39|235.47|235.34|0
1759385310000|2025-10-02 06:08:30|235.47||235.47||235.47||235.47||0
1759385330000|2025-10-02 06:08:50|235.42||235.47||235.47||235.42||0
1759385340000|2025-10-02 06:09:00|235.42||235.47||235.47||235.42||0
1759385360000|2025-10-02 06:09:20|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|3
1759385370000|2025-10-02 06:09:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|3
1759385400000|2025-10-02 06:10:00|235.37|235.19|235.32|235.24|235.37|235.24|235.32|235.19|2
1759385410000|2025-10-02 06:10:10|235.37||235.37||235.42||235.37||0
1759385420000|2025-10-02 06:10:20|235.32||235.37||235.37||235.32||0
1759385430000|2025-10-02 06:10:30||235.29||235.24||235.29||235.24|0
1759385440000|2025-10-02 06:10:40|235.42|235.29|235.37|235.24|235.42|235.29|235.37|235.24|0
1759385450000|2025-10-02 06:10:50|235.32|235.19|235.32|235.19|235.37|235.19|235.32|235.19|11
1759385460000|2025-10-02 06:11:00||235.24||235.24||235.24||235.24|0
1759385520000|2025-10-02 06:12:00|235.27|235.14|235.27|235.19|235.27|235.19|235.27|235.14|5
1759385530000|2025-10-02 06:12:10|235.32||235.32||235.32||235.32||1
1759385570000|2025-10-02 06:12:50|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1759385580000|2025-10-02 06:13:00|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|0
1759385600000|2025-10-02 06:13:20||235.24||235.24||235.24||235.24|6
1759385610000|2025-10-02 06:13:30|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1759385630000|2025-10-02 06:13:50|235.37||235.37||235.37||235.37||0
1759385640000|2025-10-02 06:14:00|235.42||235.42||235.42||235.42||0
1759385680000|2025-10-02 06:14:40|235.47|235.34|235.47|235.34|235.47|235.34|235.42|235.34|0
1759385690000|2025-10-02 06:14:50|235.42||235.47||235.47||235.42||0
1759385700000|2025-10-02 06:15:00|235.42||235.42||235.47||235.42||0
1759385710000|2025-10-02 06:15:10||235.29||235.29||235.29||235.29|4
1759385740000|2025-10-02 06:15:40|235.37||235.37||235.37||235.37||0
1759385750000|2025-10-02 06:15:50|235.42|235.24|235.37|235.24|235.42|235.24|235.37|235.24|1
1759385800000|2025-10-02 06:16:40|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.24|0
1759385810000|2025-10-02 06:16:50|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1759385820000|2025-10-02 06:17:00|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|0
1759385840000|2025-10-02 06:17:20|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|2
1759385850000|2025-10-02 06:17:30||235.24||235.24||235.24||235.24|0
1759385860000|2025-10-02 06:17:40||235.19||235.19||235.24||235.19|1
1759385880000|2025-10-02 06:18:00||235.24||235.24||235.24||235.24|0
1759385930000|2025-10-02 06:18:50|235.37||235.37||235.37||235.37||0
1759385990000|2025-10-02 06:19:50|||||||||6
1759386000000|2025-10-02 06:20:00|235.42||235.42||235.42||235.42||0
1759386010000|2025-10-02 06:20:10|235.37||235.37||235.42||235.37||0
1759386020000|2025-10-02 06:20:20|235.42|235.29|235.37|235.24|235.42|235.29|235.37|235.24|0
1759386030000|2025-10-02 06:20:30|235.32||235.32||235.32||235.32||0
1759386040000|2025-10-02 06:20:40|235.37||235.37||235.37||235.37||1
1759386060000|2025-10-02 06:21:00|235.42|235.29|235.42|235.29|235.42|235.29|235.37|235.29|0
1759386070000|2025-10-02 06:21:10|235.37||235.42||235.42||235.37||0
1759386090000|2025-10-02 06:21:30|235.37||235.37||235.37||235.37||0
1759386100000|2025-10-02 06:21:40|235.42||235.37||235.42||235.37||0
1759386110000|2025-10-02 06:21:50|235.42||235.42||235.42||235.42||0
1759386130000|2025-10-02 06:22:10|235.37||235.37||235.37||235.37||0
1759386160000|2025-10-02 06:22:40|235.42||235.37||235.42||235.37||0
1759386170000|2025-10-02 06:22:50|235.42||235.42||235.42||235.42||0
1759386190000|2025-10-02 06:23:10|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|6
1759386220000|2025-10-02 06:23:40|235.42||235.42||235.42||235.42||0
1759386240000|2025-10-02 06:24:00|235.47||235.47||235.47||235.42||0
1759386250000|2025-10-02 06:24:10|235.42||235.42||235.42||235.42||0
1759386260000|2025-10-02 06:24:20|235.47||235.42||235.47||235.42||0
1759386270000|2025-10-02 06:24:30|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|3
1759386280000|2025-10-02 06:24:40|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|2
1759386300000|2025-10-02 06:25:00||235.24||235.24||235.24||235.24|0
1759386310000|2025-10-02 06:25:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|6
1759386320000|2025-10-02 06:25:20||235.14||235.14||235.14||235.14|1
1759386330000|2025-10-02 06:25:30|235.32||235.27||235.32||235.27||0
1759386340000|2025-10-02 06:25:40|235.32||235.27||235.32||235.27||0
1759386360000|2025-10-02 06:26:00||235.19||235.19||235.19||235.19|0
1759386380000|2025-10-02 06:26:20||235.14||235.14||235.14||235.14|1
1759386480000|2025-10-02 06:28:00|235.32|235.19|235.32|235.24|235.37|235.24|235.32|235.19|1
1759386500000|2025-10-02 06:28:20|235.37||235.37||235.37||235.32||0
1759386540000|2025-10-02 06:29:00|235.32||235.37||235.37||235.32||0
1759386600000|2025-10-02 06:30:00|235.32||235.37||235.37||235.32||0
1759386610000|2025-10-02 06:30:10|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|13
1759386640000|2025-10-02 06:30:40|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.19|0
1759386680000|2025-10-02 06:31:20|235.32||235.32||235.32||235.32||0
1759386690000|2025-10-02 06:31:30|235.37|235.19|235.32|235.24|235.37|235.24|235.32|235.19|0
1759386700000|2025-10-02 06:31:40||235.19||235.19||235.24||235.19|0
1759386710000|2025-10-02 06:31:50|235.37||235.37||235.37||235.37||0
1759386720000|2025-10-02 06:32:00||235.24||235.24||235.24||235.24|0
1759386730000|2025-10-02 06:32:10|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1759386740000|2025-10-02 06:32:20|235.37|235.24|235.37|235.24|235.37|235.24|235.32|235.19|0
1759386760000|2025-10-02 06:32:40||235.29||235.29||235.29||235.29|0
1759386770000|2025-10-02 06:32:50|235.32|235.24|235.32|235.24|235.32|235.29|235.32|235.24|31
1759386800000|2025-10-02 06:33:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|6
1759386810000|2025-10-02 06:33:30||235.24||235.29||235.29||235.24|10
1759386830000|2025-10-02 06:33:50||235.24||235.29||235.29||235.24|2
1759386840000|2025-10-02 06:34:00|||||||||1
1759386860000|2025-10-02 06:34:20|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|38
1759386870000|2025-10-02 06:34:30|235.42|235.29|235.42|235.29|235.42|235.34|235.42|235.29|0
1759386900000|2025-10-02 06:35:00||235.34||235.29||235.34||235.29|1
1759386910000|2025-10-02 06:35:10|235.37|235.24|235.37|235.24|235.42|235.24|235.37|235.24|0
1759386940000|2025-10-02 06:35:40|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1759386970000|2025-10-02 06:36:10|235.37|235.24|235.42|235.24|235.42|235.29|235.37|235.24|0
1759386980000|2025-10-02 06:36:20|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|0
1759387010000|2025-10-02 06:36:50||235.29||235.24||235.29||235.24|1
1759387040000|2025-10-02 06:37:20||235.29||235.29||235.29||235.29|0
1759387050000|2025-10-02 06:37:30|235.42|235.24|235.42|235.29|235.42|235.29|235.37|235.24|0
1759387060000|2025-10-02 06:37:40|235.47|235.34|235.42|235.34|235.47|235.34|235.42|235.34|0
1759387070000|2025-10-02 06:37:50|235.47||235.47||235.47||235.42||0
1759387080000|2025-10-02 06:38:00|235.42||235.47||235.47||235.42||0
1759387130000|2025-10-02 06:38:50|235.42||235.42||235.42||235.42||0
1759387140000|2025-10-02 06:39:00|235.47|235.39|235.52|235.39|235.52|235.44|235.47|235.39|4
1759387150000|2025-10-02 06:39:10|235.57|235.44|235.57|235.44|235.57|235.44|235.57|235.44|11
1759387200000|2025-10-02 06:40:00|235.62|235.49|235.52|235.39|235.62|235.49|235.52|235.39|2
1759387210000|2025-10-02 06:40:10|235.47|235.34|235.47|235.34|235.52|235.39|235.47|235.34|0
1759387230000|2025-10-02 06:40:30||235.39||235.34||235.39||235.34|0
1759387260000|2025-10-02 06:41:00|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|1
1759387300000|2025-10-02 06:41:40|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1759387310000|2025-10-02 06:41:50|235.47|235.34|235.42|235.29|235.47|235.34|235.42|235.29|0
1759387320000|2025-10-02 06:42:00|235.47||235.47||235.47||235.47||0
1759387330000|2025-10-02 06:42:10|235.42|235.34|235.47|235.34|235.47|235.34|235.42|235.29|0
1759387340000|2025-10-02 06:42:20|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.34|0
1759387350000|2025-10-02 06:42:30|235.47||235.47||235.47||235.47||0
1759387360000|2025-10-02 06:42:40|235.57|235.44|235.57|235.49|235.57|235.49|235.57|235.44|50
1759387370000|2025-10-02 06:42:50|235.62|235.44|235.67|235.54|235.67|235.54|235.57|235.44|0
1759387380000|2025-10-02 06:43:00|235.62|235.49|235.62|235.49|235.67|235.49|235.57|235.44|2
1759387410000|2025-10-02 06:43:30|235.57|235.44|235.62|235.44|235.62|235.49|235.57|235.44|0
1759387430000|2025-10-02 06:43:50|235.57|235.49|235.62|235.49|235.62|235.49|235.57|235.49|0
1759387450000|2025-10-02 06:44:10|235.67|235.54|235.67|235.54|235.67|235.54|235.62|235.54|0
1759387460000|2025-10-02 06:44:20|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1759387470000|2025-10-02 06:44:30|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|0
1759387500000|2025-10-02 06:45:00|235.62|235.49|235.62|235.49|235.62|235.49|235.62|235.49|29
1759387510000|2025-10-02 06:45:10|235.57|235.44|235.57|235.49|235.57|235.49|235.57|235.44|0
1759387520000|2025-10-02 06:45:20||235.44||235.44||235.44||235.44|0
1759387530000|2025-10-02 06:45:30||235.49||235.49||235.49||235.49|0
1759387560000|2025-10-02 06:46:00||235.44||235.44||235.44||235.44|0
1759387570000|2025-10-02 06:46:10||235.49||235.49||235.49||235.49|0
1759387580000|2025-10-02 06:46:20||235.44||235.44||235.44||235.44|2
1759387600000|2025-10-02 06:46:40|235.62|235.49|235.62|235.49|235.62|235.54|235.62|235.49|9
1759387610000|2025-10-02 06:46:50|235.57||235.57||235.57||235.57||0
1759387620000|2025-10-02 06:47:00|235.62||235.62||235.62||235.62||0
1759387680000|2025-10-02 06:48:00|235.57||235.57||235.57||235.57||0
1759387690000|2025-10-02 06:48:10||235.44||235.44||235.44||235.44|4
1759387700000|2025-10-02 06:48:20|235.52|235.39|235.47|235.39|235.52|235.39|235.47|235.39|27
1759387710000|2025-10-02 06:48:30||235.34||235.34||235.34||235.34|10
1759387720000|2025-10-02 06:48:40||235.39||235.34||235.39||235.34|1
1759387730000|2025-10-02 06:48:50|235.42||235.42||235.42||235.42||6
1759387760000|2025-10-02 06:49:20|235.47||235.42||235.47||235.42||0
1759387770000|2025-10-02 06:49:30|235.47||235.47||235.47||235.47||5
1759387780000|2025-10-02 06:49:40||235.39||235.39||235.39||235.34|0
1759387800000|2025-10-02 06:50:00|235.52|235.34|235.52|235.44|235.52|235.44|235.47|235.34|4
1759387810000|2025-10-02 06:50:10|235.57||235.52||235.57||235.52||0
1759387820000|2025-10-02 06:50:20||235.39||235.44||235.44||235.39|0
1759387860000|2025-10-02 06:51:00|235.57||235.57||235.57||235.57||0
1759387870000|2025-10-02 06:51:10|235.52|235.39|235.47|235.39|235.52|235.39|235.47|235.39|2
1759387880000|2025-10-02 06:51:20||235.34||235.34||235.34||235.34|0
1759387890000|2025-10-02 06:51:30||235.39||235.34||235.39||235.34|0
1759387900000|2025-10-02 06:51:40||235.39||235.39||235.39||235.34|1
1759387910000|2025-10-02 06:51:50|235.52||235.47||235.52||235.47||0
1759387930000|2025-10-02 06:52:10|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|8
1759387940000|2025-10-02 06:52:20|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|3
1759387950000|2025-10-02 06:52:30||235.34||235.34||235.34||235.34|1
1759387960000|2025-10-02 06:52:40|235.42||235.47||235.47||235.42||0
1759387970000|2025-10-02 06:52:50||235.39||235.34||235.39||235.34|0
1759387990000|2025-10-02 06:53:10|235.42||235.42||235.47||235.42||0
1759388000000|2025-10-02 06:53:20|235.47||235.47||235.47||235.47||0
1759388010000|2025-10-02 06:53:30|||||||||4
1759388030000|2025-10-02 06:53:50||235.39||235.39||235.39||235.39|0
1759388040000|2025-10-02 06:54:00||235.34||235.34||235.34||235.34|1
1759388050000|2025-10-02 06:54:10|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|3
1759388100000|2025-10-02 06:55:00||235.44||235.44||235.44||235.44|0
1759388110000|2025-10-02 06:55:10|235.57||235.57||235.57||235.57||2
1759388140000|2025-10-02 06:55:40|235.62|235.49|235.62|235.49|235.62|235.49|235.62|235.49|5
1759388160000|2025-10-02 06:56:00|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|6
1759388170000|2025-10-02 06:56:10|235.62||235.62||235.62||235.62||0
1759388180000|2025-10-02 06:56:20|235.67||235.67||235.67||235.67||2
1759388190000|2025-10-02 06:56:30|235.62||235.62||235.62||235.62||0
1759388200000|2025-10-02 06:56:40|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|13
1759388210000|2025-10-02 06:56:50|235.57||235.52||235.57||235.52||2
1759388220000|2025-10-02 06:57:00|235.47|235.39|235.37|235.29|235.47|235.39|235.37|235.24|115
1759388230000|2025-10-02 06:57:10|235.47|235.34|235.47|235.34|235.47|235.39|235.47|235.34|25
1759388240000|2025-10-02 06:57:20|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|20
1759388250000|2025-10-02 06:57:30|235.47|235.34|235.42|235.29|235.47|235.34|235.42|235.29|76
1759388260000|2025-10-02 06:57:40|235.37|235.24|235.37|235.29|235.37|235.29|235.37|235.24|9
1759388270000|2025-10-02 06:57:50|235.42|235.24|235.32|235.24|235.42|235.29|235.32|235.24|32
1759388280000|2025-10-02 06:58:00|235.27|235.19|235.27|235.14|235.27|235.24|235.27|235.14|14
1759388290000|2025-10-02 06:58:10|235.22|235.19|235.27|235.14|235.27|235.19|235.22|235.14|9
1759388300000|2025-10-02 06:58:20|235.22|235.09|235.22|235.14|235.22|235.14|235.17|235.09|30
1759388310000|2025-10-02 06:58:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|4
1759388330000|2025-10-02 06:58:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|53
1759388340000|2025-10-02 06:59:00|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.29|6
1759388350000|2025-10-02 06:59:10||235.24||235.29||235.29||235.24|0
1759388360000|2025-10-02 06:59:20|235.32|235.24|235.27|235.14|235.32|235.24|235.27|235.14|37
1759388370000|2025-10-02 06:59:30|235.22|235.09|235.07|234.99|235.22|235.14|235.07|234.99|159
1759388380000|2025-10-02 06:59:40|235.12||235.07||235.12||235.07||115
1759388390000|2025-10-02 06:59:50|235.12|235.19|235.12|235.04|235.27|235.19|235.02|234.94|645
1759388400000|2025-10-02 07:00:00|235.17|235.09|235.17|235.09|235.22|235.09|235.07|234.99|65
1759388410000|2025-10-02 07:00:10|235.12|235.04|235.17|235.04|235.17|235.09|235.07|234.99|26
1759388420000|2025-10-02 07:00:20|235.12|235.09|235.27|235.14|235.27|235.14|235.07|234.99|196
1759388430000|2025-10-02 07:00:30|235.22|235.19|235.32|235.24|235.52|235.39|235.22|235.09|109
1759388440000|2025-10-02 07:00:40|235.37|235.29|235.17|235.09|235.37|235.29|235.17|235.09|22
1759388450000|2025-10-02 07:00:50|235.22|235.14|235.22|235.09|235.22|235.14|235.17|235.09|76
1759388460000|2025-10-02 07:01:00|235.17|235.04|235.07|234.99|235.17|235.04|235.02|234.94|120
1759388470000|2025-10-02 07:01:10|235.02|234.94|234.77|234.69|235.02|234.94|234.77|234.69|76
1759388480000|2025-10-02 07:01:20|234.82|234.74|234.87|234.74|234.92|234.79|234.77|234.69|114
1759388490000|2025-10-02 07:01:30|234.82|234.79|234.87|234.79|234.92|234.84|234.82|234.74|95
1759388500000|2025-10-02 07:01:40|234.92|234.84|234.92|234.84|234.97|234.84|234.87|234.79|19
1759388510000|2025-10-02 07:01:50|234.97|234.79|235.07|234.94|235.07|234.99|234.97|234.79|42
1759388520000|2025-10-02 07:02:00|235.12|234.99|235.07|234.99|235.12|234.99|235.02|234.94|27
1759388530000|2025-10-02 07:02:10|235.12|235.04|235.07|234.99|235.17|235.04|235.02|234.94|33
1759388540000|2025-10-02 07:02:20|235.12|235.04|235.07|234.94|235.12|235.04|235.02|234.94|225
1759388550000|2025-10-02 07:02:30|235.12|234.99|235.12|235.04|235.12|235.04|235.02|234.94|45
1759388560000|2025-10-02 07:02:40|235.17|235.09|235.07|234.99|235.17|235.09|235.07|234.94|25
1759388570000|2025-10-02 07:02:50|235.02|234.94|235.12|235.04|235.12|235.04|235.02|234.94|11
1759388580000|2025-10-02 07:03:00|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|82
1759388590000|2025-10-02 07:03:10|235.07|234.99|235.12|234.99|235.12|235.04|235.02|234.99|159
1759388600000|2025-10-02 07:03:20|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.99|42
1759388610000|2025-10-02 07:03:30|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|55
1759388620000|2025-10-02 07:03:40|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|10
1759388630000|2025-10-02 07:03:50|235.17|234.94|235.07|234.94|235.17|235.04|235.02|234.94|82
1759388640000|2025-10-02 07:04:00|235.12|234.99|235.12|234.99|235.12|235.04|235.07|234.99|58
1759388650000|2025-10-02 07:04:10|235.07|234.94|235.07|234.94|235.12|234.94|235.02|234.94|14
1759388660000|2025-10-02 07:04:20|235.02|234.99|235.02|234.94|235.07|234.99|235.02|234.94|253
1759388670000|2025-10-02 07:04:30|234.97|234.89|234.92|234.79|234.97|234.89|234.87|234.79|62
1759388680000|2025-10-02 07:04:40|234.87|234.74|234.87|234.74|234.87|234.79|234.82|234.74|6
1759388690000|2025-10-02 07:04:50||234.79||234.74||234.79||234.74|13
1759388700000|2025-10-02 07:05:00|234.92|234.79|234.87|234.74|234.92|234.84|234.82|234.74|81
1759388710000|2025-10-02 07:05:10|234.82|234.69|234.87|234.79|234.87|234.79|234.77|234.69|136
1759388720000|2025-10-02 07:05:20|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|17
1759388730000|2025-10-02 07:05:30|234.82|234.74|234.77|234.64|234.82|234.74|234.77|234.64|22
1759388740000|2025-10-02 07:05:40|234.72|234.59|234.72|234.64|234.72|234.64|234.67|234.59|190
1759388750000|2025-10-02 07:05:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|20
1759388760000|2025-10-02 07:06:00|234.72|234.64|234.72|234.64|234.77|234.69|234.72|234.64|32
1759388770000|2025-10-02 07:06:10|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|18
1759388780000|2025-10-02 07:06:20|234.67|234.59|234.57|234.49|234.67|234.59|234.57|234.49|214
1759388790000|2025-10-02 07:06:30|234.62|234.44|234.67|234.54|234.67|234.54|234.57|234.44|26
1759388800000|2025-10-02 07:06:40|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|7
1759388810000|2025-10-02 07:06:50|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|29
1759388820000|2025-10-02 07:07:00|234.57|234.49|234.52|234.44|234.62|234.49|234.52|234.39|4
1759388830000|2025-10-02 07:07:10|234.57|234.39|234.37|234.24|234.57|234.39|234.32|234.19|174
1759388840000|2025-10-02 07:07:20|234.42|234.29|234.42|234.29|234.42|234.34|234.37|234.29|18
1759388850000|2025-10-02 07:07:30|234.37|234.34|234.37|234.29|234.42|234.34|234.37|234.24|78
1759388860000|2025-10-02 07:07:40|234.32|234.24|234.32|234.24|234.32|234.29|234.32|234.19|64
1759388870000|2025-10-02 07:07:50|234.37|234.19|234.27|234.19|234.42|234.29|234.27|234.19|171
1759388880000|2025-10-02 07:08:00|234.22|234.14|234.12|234.04|234.22|234.19|234.07|233.99|222
1759388890000|2025-10-02 07:08:10|234.17|234.09|233.97|233.89|234.17|234.09|233.97|233.89|57
1759388900000|2025-10-02 07:08:20|233.92|233.84|233.97|233.89|234.02|233.89|233.87|233.74|30
1759388910000|2025-10-02 07:08:30|234.02|233.94|233.97|233.89|234.12|233.99|233.97|233.84|117
1759388920000|2025-10-02 07:08:40|234.02|233.94|233.92|233.84|234.07|233.94|233.92|233.84|24
1759388930000|2025-10-02 07:08:50|233.87|233.79|233.92|233.79|233.92|233.84|233.87|233.79|93
1759388940000|2025-10-02 07:09:00|233.87|233.84|234.02|233.89|234.02|233.94|233.87|233.79|38
1759388950000|2025-10-02 07:09:10|234.07|233.94|234.07|233.99|234.07|233.99|234.02|233.89|13
1759388960000|2025-10-02 07:09:20|234.12|233.94|234.17|234.04|234.17|234.09|234.07|233.94|14
1759388970000|2025-10-02 07:09:30|234.22|234.09|234.22|234.09|234.22|234.09|234.17|234.09|2
1759388980000|2025-10-02 07:09:40|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|13
1759388990000|2025-10-02 07:09:50|234.27|234.09|234.27|234.14|234.27|234.19|234.22|234.09|12
1759389000000|2025-10-02 07:10:00|234.22|234.19|234.32|234.24|234.32|234.24|234.07|233.99|72
1759389010000|2025-10-02 07:10:10|234.37|234.34|234.42|234.34|234.42|234.34|234.32|234.24|37
1759389020000|2025-10-02 07:10:20|234.32|234.29|234.37|234.24|234.37|234.34|234.32|234.19|5
1759389030000|2025-10-02 07:10:30|234.32|234.29|234.17|234.09|234.37|234.29|234.17|234.04|44
1759389040000|2025-10-02 07:10:40|234.12|234.04|234.12|234.04|234.17|234.04|234.12|233.99|2
1759389050000|2025-10-02 07:10:50|234.07|233.99|234.12|233.99|234.22|234.14|234.07|233.99|63
1759389060000|2025-10-02 07:11:00|234.07|234.04|234.07|233.99|234.12|234.04|234.07|233.99|10
1759389070000|2025-10-02 07:11:10|234.12||234.07||234.12||234.07||1
1759389080000|2025-10-02 07:11:20|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|12
1759389090000|2025-10-02 07:11:30|234.22|233.99|234.12|234.04|234.22|234.09|234.12|233.99|3
1759389100000|2025-10-02 07:11:40|234.07|233.99|234.02|233.94|234.12|234.04|234.02|233.94|40
1759389110000|2025-10-02 07:11:50|234.07|233.99|233.92|233.84|234.12|233.99|233.92|233.84|18
1759389120000|2025-10-02 07:12:00|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|34
1759389130000|2025-10-02 07:12:10|233.87|233.79|233.92|233.79|233.92|233.84|233.87|233.79|23
1759389140000|2025-10-02 07:12:20|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.84|10
1759389150000|2025-10-02 07:12:30|234.02|233.89|233.97|233.89|234.02|233.89|233.97|233.89|13
1759389160000|2025-10-02 07:12:40|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|3
1759389170000|2025-10-02 07:12:50|234.02||234.02||234.02||234.02||2
1759389180000|2025-10-02 07:13:00|233.97|233.94|234.02|233.94|234.07|233.99|233.97|233.94|12
1759389190000|2025-10-02 07:13:10||233.89||233.89||233.94||233.89|5
1759389200000|2025-10-02 07:13:20|233.97|233.94|233.97|233.84|233.97|233.94|233.92|233.84|11
1759389210000|2025-10-02 07:13:30|233.92|233.89|233.97|233.84|234.02|233.89|233.92|233.84|91
1759389220000|2025-10-02 07:13:40|233.92|233.89|233.92|233.84|233.97|233.89|233.92|233.84|6
1759389240000|2025-10-02 07:14:00|233.87|233.74|233.87|233.79|233.87|233.79|233.82|233.74|68
1759389250000|2025-10-02 07:14:10|233.92|233.74|233.92|233.79|233.92|233.84|233.87|233.74|7
1759389260000|2025-10-02 07:14:20|233.87|233.84|233.77|233.69|233.87|233.84|233.77|233.69|4
1759389270000|2025-10-02 07:14:30|233.82|233.74|233.77|233.69|233.87|233.74|233.77|233.69|28
1759389280000|2025-10-02 07:14:40|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.69|12
1759389290000|2025-10-02 07:14:50|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|6
1759389300000|2025-10-02 07:15:00|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.74|22
1759389310000|2025-10-02 07:15:10|233.92|233.84|234.02|233.94|234.02|233.94|233.87|233.84|19
1759389320000|2025-10-02 07:15:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|7
1759389330000|2025-10-02 07:15:30|234.02|233.94|233.92|233.84|234.02|233.99|233.87|233.74|78
1759389340000|2025-10-02 07:15:40|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|98
1759389350000|2025-10-02 07:15:50|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|85
1759389360000|2025-10-02 07:16:00|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.69|7
1759389370000|2025-10-02 07:16:10|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|15
1759389380000|2025-10-02 07:16:20|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|13
1759389400000|2025-10-02 07:16:40|||||||||1
1759389410000|2025-10-02 07:16:50|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.74|12
1759389420000|2025-10-02 07:17:00|233.82|233.74|233.62|233.49|233.82|233.74|233.52|233.44|355
1759389430000|2025-10-02 07:17:10|233.57||233.62||233.62||233.57||36
1759389440000|2025-10-02 07:17:20|233.57|233.54|233.72|233.59|233.72|233.59|233.57|233.49|8
1759389450000|2025-10-02 07:17:30|233.67|233.54|233.67|233.59|233.67|233.59|233.62|233.54|6
1759389460000|2025-10-02 07:17:40|233.77|233.64|233.77|233.69|233.82|233.74|233.72|233.64|7
1759389470000|2025-10-02 07:17:50|233.82|233.64|233.72|233.64|233.82|233.64|233.72|233.64|6
1759389480000|2025-10-02 07:18:00|233.77|233.59|233.72|233.59|233.77|233.59|233.67|233.59|25
1759389490000|2025-10-02 07:18:10|233.67|233.64|233.62|233.54|233.67|233.64|233.62|233.54|72
1759389500000|2025-10-02 07:18:20|233.57|233.49|233.57|233.44|233.57|233.54|233.57|233.44|33
1759389510000|2025-10-02 07:18:30|233.52|233.39|233.47|233.39|233.57|233.39|233.42|233.34|76
1759389520000|2025-10-02 07:18:40|233.57|233.44|233.57|233.49|233.57|233.49|233.52|233.44|16
1759389530000|2025-10-02 07:18:50|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.44|2
1759389540000|2025-10-02 07:19:00|233.52|233.44|233.52|233.44|233.52|233.49|233.47|233.39|4
1759389550000|2025-10-02 07:19:10|233.62|233.39|233.52|233.44|233.62|233.49|233.52|233.39|43
1759389560000|2025-10-02 07:19:20|233.47|233.39|233.37|233.29|233.47|233.44|233.37|233.24|129
1759389570000|2025-10-02 07:19:30|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|19
1759389580000|2025-10-02 07:19:40|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.19|11
1759389590000|2025-10-02 07:19:50|233.27|233.19|233.27|233.14|233.32|233.19|233.27|233.14|2
1759389600000|2025-10-02 07:20:00|233.22|233.09|233.22|233.14|233.22|233.14|233.12|233.04|238
1759389610000|2025-10-02 07:20:10|233.32|233.19|233.32|233.19|233.32|233.24|233.22|233.09|23
1759389620000|2025-10-02 07:20:20|233.27|233.24|233.27|233.19|233.32|233.24|233.22|233.14|24
1759389630000|2025-10-02 07:20:30|233.22|233.14|233.32|233.24|233.37|233.29|233.22|233.14|10
1759389640000|2025-10-02 07:20:40||233.19||233.24||233.24||233.19|0
1759389650000|2025-10-02 07:20:50|233.37|233.29|233.47|233.39|233.47|233.39|233.37|233.24|9
1759389660000|2025-10-02 07:21:00|233.42|233.34|233.37|233.29|233.42|233.39|233.37|233.24|43
1759389670000|2025-10-02 07:21:10|233.42|233.34|233.37|233.29|233.42|233.34|233.32|233.24|8
1759389680000|2025-10-02 07:21:20|233.47|233.39|233.37|233.29|233.47|233.39|233.37|233.29|100
1759389690000|2025-10-02 07:21:30|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.29|19
1759389700000|2025-10-02 07:21:40|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|40
1759389710000|2025-10-02 07:21:50|233.47|233.39|233.47|233.39|233.52|233.44|233.47|233.39|80
1759389720000|2025-10-02 07:22:00|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|72
1759389730000|2025-10-02 07:22:10|233.52|233.44|233.52|233.44|233.57|233.49|233.52|233.44|56
1759389740000|2025-10-02 07:22:20|233.57|233.39|233.57|233.49|233.57|233.49|233.52|233.39|98
1759389750000|2025-10-02 07:22:30|233.52|233.44|233.62|233.54|233.62|233.54|233.52|233.44|98
1759389760000|2025-10-02 07:22:40|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|257
1759389770000|2025-10-02 07:22:50|233.62|233.54|233.62|233.54|233.67|233.59|233.62|233.54|27
1759389780000|2025-10-02 07:23:00|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|27
1759389790000|2025-10-02 07:23:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|2
1759389800000|2025-10-02 07:23:20||233.54||233.59||233.59||233.54|40
1759389810000|2025-10-02 07:23:30|233.77|233.64|233.72|233.64|233.77|233.64|233.72|233.64|72
1759389820000|2025-10-02 07:23:40|233.77|233.59|233.67|233.54|233.77|233.59|233.67|233.54|13
1759389830000|2025-10-02 07:23:50|233.62|233.59|233.72|233.64|233.72|233.64|233.62|233.59|4
1759389840000|2025-10-02 07:24:00|233.77|233.69|233.82|233.69|233.82|233.74|233.72|233.69|9
1759389850000|2025-10-02 07:24:10|233.77|233.74|233.77|233.64|233.77|233.74|233.77|233.64|3
1759389860000|2025-10-02 07:24:20|233.72|233.69|233.72|233.64|233.72|233.69|233.67|233.59|36
1759389870000|2025-10-02 07:24:30|||||||||5
1759389880000|2025-10-02 07:24:40|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|106
1759389890000|2025-10-02 07:24:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|13
1759389900000|2025-10-02 07:25:00|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|31
1759389910000|2025-10-02 07:25:10|233.72|233.54|233.72|233.59|233.72|233.59|233.72|233.54|24
1759389920000|2025-10-02 07:25:20|233.67|233.64|233.77|233.64|233.77|233.69|233.67|233.64|37
1759389930000|2025-10-02 07:25:30|233.72|233.69|233.72|233.64|233.77|233.69|233.72|233.64|60
1759389940000|2025-10-02 07:25:40|233.67|233.59|233.72|233.64|233.77|233.64|233.67|233.59|186
1759389950000|2025-10-02 07:25:50|233.67|233.59|233.87|233.79|233.92|233.79|233.67|233.59|123
1759389960000|2025-10-02 07:26:00|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|19
1759389970000|2025-10-02 07:26:10|233.97|233.79|233.92|233.84|233.97|233.84|233.92|233.79|36
1759389980000|2025-10-02 07:26:20|234.07|233.94|234.07|233.99|234.07|233.99|234.02|233.94|97
1759389990000|2025-10-02 07:26:30|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|38
1759390000000|2025-10-02 07:26:40|234.02|233.89|234.07|233.99|234.07|233.99|234.02|233.89|124
1759390010000|2025-10-02 07:26:50|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|4
1759390020000|2025-10-02 07:27:00|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|27
1759390030000|2025-10-02 07:27:10|233.92|233.84|233.87|233.79|233.92|233.89|233.87|233.79|52
1759390040000|2025-10-02 07:27:20|233.92|233.84|233.92|233.84|233.97|233.84|233.87|233.79|26
1759390050000|2025-10-02 07:27:30|233.82|233.69|233.62|233.49|233.82|233.69|233.57|233.49|61
1759390060000|2025-10-02 07:27:40|233.57|233.54|233.67|233.59|233.67|233.59|233.57|233.54|35
1759390070000|2025-10-02 07:27:50|233.62|233.54|233.67|233.59|233.67|233.59|233.57|233.49|189
1759390080000|2025-10-02 07:28:00|233.72|233.64|233.92|233.79|233.92|233.84|233.67|233.64|179
1759390090000|2025-10-02 07:28:10|233.87|233.74|233.87|233.74|233.87|233.74|233.82|233.74|43
1759390100000|2025-10-02 07:28:20|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.79|11
1759390110000|2025-10-02 07:28:30|233.92|233.84|233.87|233.79|233.97|233.84|233.87|233.79|6
1759390120000|2025-10-02 07:28:40|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|21
1759390130000|2025-10-02 07:28:50||233.74||233.79||233.79||233.74|53
1759390140000|2025-10-02 07:29:00|233.77|233.69|233.92|233.84|233.92|233.84|233.77|233.69|420
1759390150000|2025-10-02 07:29:10|233.87|233.79|233.87|233.79|233.92|233.84|233.87|233.79|19
1759390160000|2025-10-02 07:29:20|233.92|233.84|233.92|233.79|233.97|233.89|233.92|233.79|18
1759390170000|2025-10-02 07:29:30|233.87|233.84|233.87|233.79|233.92|233.84|233.87|233.74|7
1759390180000|2025-10-02 07:29:40|233.92||233.87||233.92||233.87||0
1759390190000|2025-10-02 07:29:50|||||||||58
1759390200000|2025-10-02 07:30:00|233.82|233.74|233.92|233.84|233.92|233.84|233.82|233.74|111
1759390210000|2025-10-02 07:30:10|233.87|233.74|233.77|233.69|233.87|233.74|233.77|233.64|689
1759390220000|2025-10-02 07:30:20|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|77
1759390230000|2025-10-02 07:30:30|233.82|233.79|233.97|233.89|233.97|233.89|233.77|233.79|21
1759390240000|2025-10-02 07:30:40|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.94|6
1759390250000|2025-10-02 07:30:50|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|19
1759390260000|2025-10-02 07:31:00|234.07|233.99|234.17|234.09|234.22|234.09|234.02|233.99|20
1759390270000|2025-10-02 07:31:10|234.22|234.19|234.27|234.19|234.32|234.19|234.17|234.19|140
1759390280000|2025-10-02 07:31:20|234.32|234.14|234.17|234.09|234.32|234.14|234.12|234.04|29
1759390290000|2025-10-02 07:31:30||234.04||234.09||234.09||234.04|0
1759390300000|2025-10-02 07:31:40|234.12|234.04|234.22|234.09|234.22|234.14|234.12|234.04|23
1759390310000|2025-10-02 07:31:50|234.17|234.14|234.17|234.09|234.17|234.14|234.17|234.09|3
1759390320000|2025-10-02 07:32:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|6
1759390330000|2025-10-02 07:32:10|234.17|234.09|234.12|234.04|234.17|234.09|234.07|233.99|35
1759390340000|2025-10-02 07:32:20|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.04|12
1759390350000|2025-10-02 07:32:30||234.04||234.04||234.09||234.04|3
1759390360000|2025-10-02 07:32:40||234.09||234.04||234.09||234.04|3
1759390370000|2025-10-02 07:32:50|234.12|234.09|234.17|234.04|234.17|234.09|234.12|234.04|0
1759390380000|2025-10-02 07:33:00|234.27|234.09|234.22|234.14|234.27|234.19|234.22|234.09|13
1759390390000|2025-10-02 07:33:10|||||||||5
1759390400000|2025-10-02 07:33:20|234.27|234.09|234.17|234.04|234.27|234.09|234.17|234.04|33
1759390410000|2025-10-02 07:33:30|234.12|234.09|234.17|234.04|234.17|234.09|234.12|234.04|6
1759390420000|2025-10-02 07:33:40|234.12|234.09|234.17|234.04|234.17|234.09|234.12|234.04|4
1759390430000|2025-10-02 07:33:50|234.22|234.09|234.17|234.09|234.22|234.09|234.17|234.04|4
1759390440000|2025-10-02 07:34:00|234.12|234.04|234.12|234.04|234.12|234.09|234.07|233.99|6
1759390450000|2025-10-02 07:34:10|234.17|233.99|234.12|234.04|234.17|234.04|234.12|233.99|0
1759390460000|2025-10-02 07:34:20|234.17|233.99|234.07|233.99|234.17|233.99|234.07|233.99|6
1759390470000|2025-10-02 07:34:30|234.12|233.94|234.12|234.04|234.12|234.04|234.07|233.94|5
1759390480000|2025-10-02 07:34:40|234.07|233.99|233.97|233.89|234.07|233.99|233.97|233.89|13
1759390490000|2025-10-02 07:34:50|234.02||234.02||234.02||233.97||0
1759390500000|2025-10-02 07:35:00|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.84|12
1759390510000|2025-10-02 07:35:10|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|11
1759390520000|2025-10-02 07:35:20|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.89|14
1759390530000|2025-10-02 07:35:30|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|3
1759390540000|2025-10-02 07:35:40|234.07|233.89|234.07|233.99|234.12|234.04|234.07|233.89|1
1759390550000|2025-10-02 07:35:50|234.12||234.07||234.12||234.07||0
1759390560000|2025-10-02 07:36:00|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|27
1759390570000|2025-10-02 07:36:10||233.99||233.99||233.99||233.94|0
1759390580000|2025-10-02 07:36:20|234.02|233.94|233.97|233.89|234.02|233.99|233.97|233.89|9
1759390590000|2025-10-02 07:36:30|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|5
1759390600000|2025-10-02 07:36:40|234.07|233.99|234.07|233.94|234.07|233.99|234.02|233.94|4
1759390610000|2025-10-02 07:36:50|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|3
1759390620000|2025-10-02 07:37:00|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|5
1759390630000|2025-10-02 07:37:10|234.02||234.02||234.07||234.02||0
1759390640000|2025-10-02 07:37:20|234.07|233.99|234.07|233.99|234.12|234.04|234.02|233.99|698
1759390650000|2025-10-02 07:37:30||233.94||233.99||233.99||233.94|0
1759390660000|2025-10-02 07:37:40|234.12|234.04|234.02|233.94|234.12|234.04|234.02|233.89|11
1759390670000|2025-10-02 07:37:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|49
1759390680000|2025-10-02 07:38:00|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.74|14
1759390690000|2025-10-02 07:38:10|233.97|233.89|233.97|233.84|233.97|233.89|233.97|233.84|0
1759390700000|2025-10-02 07:38:20||233.89||233.89||233.89||233.84|18
1759390710000|2025-10-02 07:38:30|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|139
1759390720000|2025-10-02 07:38:40|233.97|233.89|233.97|233.89|233.97|233.94|233.97|233.89|38
1759390730000|2025-10-02 07:38:50|234.02||233.97||234.02||233.97||0
1759390740000|2025-10-02 07:39:00|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|49
1759390770000|2025-10-02 07:39:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|53
1759390780000|2025-10-02 07:39:40|234.07|233.99|234.22|234.14|234.22|234.14|234.07|233.99|171
1759390790000|2025-10-02 07:39:50|||||||||30
1759390800000|2025-10-02 07:40:00|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|24
1759390810000|2025-10-02 07:40:10|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|72
1759390820000|2025-10-02 07:40:20|234.32|234.14|234.27|234.19|234.32|234.19|234.27|234.14|344
1759390830000|2025-10-02 07:40:30|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|732
1759390840000|2025-10-02 07:40:40|234.32|234.24|234.32|234.24|234.37|234.29|234.32|234.24|207
1759390850000|2025-10-02 07:40:50|||||||||10
1759390860000|2025-10-02 07:41:00|234.37|234.29|234.32|234.24|234.37|234.29|234.27|234.19|152
1759390870000|2025-10-02 07:41:10||234.19||234.24||234.24||234.19|19
1759390880000|2025-10-02 07:41:20|234.27|234.19|234.17|234.09|234.32|234.19|234.17|234.09|96
1759390890000|2025-10-02 07:41:30|234.22|234.04|234.12|234.04|234.22|234.09|234.12|234.04|176
1759390900000|2025-10-02 07:41:40|234.22|234.09|234.22|234.14|234.22|234.14|234.17|234.09|3
1759390910000|2025-10-02 07:41:50|234.27|234.09|234.27|234.19|234.27|234.19|234.27|234.09|4
1759390920000|2025-10-02 07:42:00|234.22|234.14|234.32|234.24|234.32|234.24|234.22|234.14|75
1759390930000|2025-10-02 07:42:10|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.29|0
1759390940000|2025-10-02 07:42:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|9
1759390950000|2025-10-02 07:42:30|234.47|234.39|234.37|234.24|234.47|234.39|234.37|234.24|11
1759390960000|2025-10-02 07:42:40|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|0
1759390970000|2025-10-02 07:42:50|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.24|1
1759390980000|2025-10-02 07:43:00|234.32|234.24|234.42|234.29|234.42|234.29|234.32|234.24|3
1759390990000|2025-10-02 07:43:10|234.47|234.34|234.47|234.39|234.47|234.39|234.47|234.34|2
1759391000000|2025-10-02 07:43:20|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|5
1759391010000|2025-10-02 07:43:30|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|10
1759391020000|2025-10-02 07:43:40|234.42|234.29|234.42|234.34|234.42|234.34|234.42|234.29|4
1759391030000|2025-10-02 07:43:50|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|4
1759391040000|2025-10-02 07:44:00|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.39|0
1759391050000|2025-10-02 07:44:10|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|5
1759391060000|2025-10-02 07:44:20|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.39|0
1759391070000|2025-10-02 07:44:30|234.52||234.47||234.52||234.47||6
1759391080000|2025-10-02 07:44:40|234.52|234.44|234.52|234.39|234.52|234.44|234.47|234.39|1
1759391090000|2025-10-02 07:44:50|234.47|234.44|234.47|234.34|234.52|234.44|234.42|234.34|123
1759391100000|2025-10-02 07:45:00|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.39|2
1759391110000|2025-10-02 07:45:10|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|6
1759391120000|2025-10-02 07:45:20|234.37|234.29|234.27|234.19|234.37|234.29|234.27|234.19|77
1759391130000|2025-10-02 07:45:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|2
1759391140000|2025-10-02 07:45:40|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.29|0
1759391150000|2025-10-02 07:45:50|234.42||234.37||234.42||234.37||26
1759391160000|2025-10-02 07:46:00|234.42|234.24|234.32|234.24|234.42|234.24|234.32|234.24|11
1759391170000|2025-10-02 07:46:10|234.37|234.29|234.37|234.29|234.42|234.34|234.37|234.29|35
1759391180000|2025-10-02 07:46:20|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|6
1759391190000|2025-10-02 07:46:30||234.24||234.29||234.29||234.24|5
1759391200000|2025-10-02 07:46:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.19|7
1759391210000|2025-10-02 07:46:50|||||||||6
1759391220000|2025-10-02 07:47:00|234.27|234.19|234.32|234.19|234.32|234.24|234.27|234.19|6
1759391230000|2025-10-02 07:47:10|234.27|234.24|234.27|234.19|234.32|234.24|234.27|234.19|0
1759391240000|2025-10-02 07:47:20|234.32|234.24|234.32|234.19|234.32|234.24|234.27|234.19|12
1759391250000|2025-10-02 07:47:30|234.27|234.24|234.32|234.19|234.32|234.24|234.27|234.19|4
1759391260000|2025-10-02 07:47:40|234.27|234.14|234.27|234.19|234.27|234.19|234.22|234.14|6
1759391270000|2025-10-02 07:47:50|234.32|234.14|234.32|234.19|234.32|234.24|234.27|234.14|67
1759391280000|2025-10-02 07:48:00|234.27|234.24|234.32|234.19|234.32|234.24|234.27|234.19|5
1759391290000|2025-10-02 07:48:10|234.27||234.32||234.32||234.27||0
1759391300000|2025-10-02 07:48:20|234.27||234.32||234.32||234.27||0
1759391310000|2025-10-02 07:48:30|234.37|234.24|234.37|234.29|234.37|234.29|234.37|234.24|12
1759391320000|2025-10-02 07:48:40|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|1
1759391330000|2025-10-02 07:48:50|234.37|234.34|234.42|234.29|234.42|234.34|234.37|234.29|16
1759391340000|2025-10-02 07:49:00|234.37|234.24|234.37|234.24|234.37|234.24|234.32|234.24|2
1759391350000|2025-10-02 07:49:10|234.32|234.19|234.32|234.24|234.37|234.24|234.27|234.19|5
1759391360000|2025-10-02 07:49:20|234.27|234.19|234.27|234.19|234.32|234.19|234.27|234.19|3
1759391370000|2025-10-02 07:49:30|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|8
1759391380000|2025-10-02 07:49:40|234.32|234.24|234.32|234.19|234.32|234.24|234.32|234.19|14
1759391390000|2025-10-02 07:49:50||234.24||234.24||234.24||234.24|0
1759391400000|2025-10-02 07:50:00|234.37||234.32||234.37||234.32||10
1759391410000|2025-10-02 07:50:10|234.37|234.14|234.22|234.14|234.37|234.14|234.22|234.14|5
1759391420000|2025-10-02 07:50:20|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|23
1759391430000|2025-10-02 07:50:30|234.17|234.14|234.12|234.04|234.17|234.19|234.12|234.04|554
1759391440000|2025-10-02 07:50:40|||||||||1
1759391460000|2025-10-02 07:51:00|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|43
1759391470000|2025-10-02 07:51:10|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|7
1759391480000|2025-10-02 07:51:20|234.02|233.99|234.02|233.94|234.07|233.99|234.02|233.94|13
1759391510000|2025-10-02 07:51:50|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|13
1759391520000|2025-10-02 07:52:00|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|0
1759391530000|2025-10-02 07:52:10|234.17|234.04|234.12|234.04|234.17|234.04|234.12|234.04|69
1759391540000|2025-10-02 07:52:20|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|4
1759391550000|2025-10-02 07:52:30|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|3
1759391560000|2025-10-02 07:52:40|234.17|234.09|234.17|234.09|234.17|234.14|234.17|234.09|0
1759391580000|2025-10-02 07:53:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|8
1759391590000|2025-10-02 07:53:10|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|1
1759391600000|2025-10-02 07:53:20|234.27|234.19|234.17|234.09|234.27|234.19|234.17|234.09|32
1759391610000|2025-10-02 07:53:30|234.12|234.04|234.12|234.04|234.12|234.09|234.12|234.04|3
1759391620000|2025-10-02 07:53:40|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|6
1759391630000|2025-10-02 07:53:50|234.12|234.04|234.07|233.99|234.12|234.04|234.02|233.94|75
1759391640000|2025-10-02 07:54:00|||||||||3
1759391650000|2025-10-02 07:54:10|||||||||1
1759391680000|2025-10-02 07:54:40|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|31
1759391690000|2025-10-02 07:54:50|234.07|233.94|234.02|233.94|234.07|233.94|234.02|233.94|8
1759391700000|2025-10-02 07:55:00|234.07|233.99|234.07|233.94|234.07|233.99|234.07|233.94|23
1759391710000|2025-10-02 07:55:10|234.02|233.99|234.02|233.94|234.07|233.99|234.02|233.94|5
1759391720000|2025-10-02 07:55:20|233.97|233.89|233.92|233.84|234.02|233.94|233.92|233.79|11
1759391730000|2025-10-02 07:55:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|1
1759391740000|2025-10-02 07:55:40||233.74||233.74||233.79||233.74|6
1759391750000|2025-10-02 07:55:50|233.92|233.79|233.97|233.89|233.97|233.89|233.92|233.74|16
1759391760000|2025-10-02 07:56:00|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|1
1759391770000|2025-10-02 07:56:10|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.74|9
1759391780000|2025-10-02 07:56:20|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.84|0
1759391790000|2025-10-02 07:56:30|233.87|233.79|233.77|233.69|233.92|233.79|233.77|233.69|7
1759391800000|2025-10-02 07:56:40|233.82|233.64|233.77|233.69|233.82|233.74|233.77|233.64|0
1759391810000|2025-10-02 07:56:50|233.82|233.74|233.82|233.69|233.82|233.74|233.77|233.69|0
1759391820000|2025-10-02 07:57:00|233.87|233.74|233.92|233.79|233.92|233.79|233.87|233.74|0
1759391830000|2025-10-02 07:57:10||233.84||233.84||233.84||233.84|0
1759391850000|2025-10-02 07:57:30|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|14
1759391870000|2025-10-02 07:57:50|||||||||2
1759391880000|2025-10-02 07:58:00|233.97|233.89|233.97|233.84|233.97|233.89|233.97|233.84|8
1759391890000|2025-10-02 07:58:10|233.92|233.89|233.97|233.89|233.97|233.89|233.92|233.84|6
1759391900000|2025-10-02 07:58:20|234.02|233.94|233.92|233.84|234.02|233.94|233.92|233.84|109
1759391910000|2025-10-02 07:58:30|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|187
1759391920000|2025-10-02 07:58:40|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|0
1759391930000|2025-10-02 07:58:50|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|28
1759391940000|2025-10-02 07:59:00|233.97|233.89|233.97|233.84|233.97|233.89|233.97|233.84|913
1759391950000|2025-10-02 07:59:10|234.02|233.89|234.02|233.89|234.02|233.89|234.02|233.84|0
1759391960000|2025-10-02 07:59:20|233.97||233.97||234.02||233.97||50
1759391970000|2025-10-02 07:59:30|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|0
1759392000000|2025-10-02 08:00:00|234.12|234.04|234.12|234.04|234.22|234.09|234.12|234.04|30
1759392010000|2025-10-02 08:00:10|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|4
1759392020000|2025-10-02 08:00:20|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|13
1759392030000|2025-10-02 08:00:30|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|101
1759392040000|2025-10-02 08:00:40|234.17|234.04|234.17|234.09|234.17|234.09|234.12|234.04|12
1759392050000|2025-10-02 08:00:50|234.22|234.04|234.17|234.09|234.22|234.09|234.17|234.04|0
1759392060000|2025-10-02 08:01:00|234.12|233.99|234.22|234.09|234.22|234.09|234.07|233.99|16
1759392070000|2025-10-02 08:01:10||234.14||234.09||234.14||234.09|1
1759392080000|2025-10-02 08:01:20|234.27|234.14|234.32|234.24|234.32|234.24|234.27|234.14|7
1759392090000|2025-10-02 08:01:30|234.37|234.19|234.37|234.24|234.37|234.24|234.32|234.19|11
1759392100000|2025-10-02 08:01:40|234.32|234.19|234.32|234.19|234.37|234.19|234.27|234.19|1
1759392110000|2025-10-02 08:01:50||234.24||234.19||234.24||234.19|2
1759392120000|2025-10-02 08:02:00|234.27|234.24|234.27|234.14|234.27|234.24|234.22|234.14|3
1759392130000|2025-10-02 08:02:10|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|0
1759392140000|2025-10-02 08:02:20||234.24||234.24||234.24||234.19|25
1759392150000|2025-10-02 08:02:30|234.27|234.19|234.27|234.19|234.32|234.24|234.27|234.19|22
1759392170000|2025-10-02 08:02:50|234.32||234.32||234.32||234.27||16
1759392180000|2025-10-02 08:03:00|234.37|234.24|234.37|234.24|234.37|234.29|234.32|234.24|2
1759392190000|2025-10-02 08:03:10|234.32|234.29|234.32|234.24|234.32|234.29|234.32|234.24|0
1759392200000|2025-10-02 08:03:20|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.24|0
1759392210000|2025-10-02 08:03:30|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|40
1759392220000|2025-10-02 08:03:40|234.37|234.34|234.37|234.29|234.37|234.34|234.37|234.29|0
1759392230000|2025-10-02 08:03:50|234.42|234.24|234.37|234.24|234.42|234.24|234.37|234.24|2
1759392240000|2025-10-02 08:04:00|234.32|234.29|234.42|234.29|234.42|234.29|234.32|234.29|22
1759392250000|2025-10-02 08:04:10|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|101
1759392260000|2025-10-02 08:04:20||234.34||234.39||234.39||234.34|4
1759392270000|2025-10-02 08:04:30|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|6
1759392290000|2025-10-02 08:04:50|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|24
1759392300000|2025-10-02 08:05:00|234.47|234.44|234.47|234.39|234.52|234.44|234.47|234.39|34
1759392310000|2025-10-02 08:05:10|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|75
1759392340000|2025-10-02 08:05:40|||||||||1
1759392350000|2025-10-02 08:05:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|28
1759392360000|2025-10-02 08:06:00|234.42|234.34|234.32|234.24|234.42|234.34|234.32|234.24|46
1759392370000|2025-10-02 08:06:10|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|24
1759392380000|2025-10-02 08:06:20|234.27|234.09|234.27|234.19|234.27|234.19|234.27|234.09|2
1759392390000|2025-10-02 08:06:30|234.32|234.14|234.32|234.19|234.32|234.24|234.27|234.14|12
1759392400000|2025-10-02 08:06:40|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.19|0
1759392410000|2025-10-02 08:06:50||234.19||234.24||234.24||234.19|0
1759392420000|2025-10-02 08:07:00|234.37|234.19|234.37|234.24|234.37|234.29|234.37|234.19|19
1759392430000|2025-10-02 08:07:10|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|6
1759392440000|2025-10-02 08:07:20|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.24|0
1759392450000|2025-10-02 08:07:30|234.32|234.24|234.32|234.24|234.37|234.29|234.32|234.24|1
1759392460000|2025-10-02 08:07:40|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|31
1759392470000|2025-10-02 08:07:50|234.27||234.27||234.32||234.27||0
1759392490000|2025-10-02 08:08:10|||||||||1
1759392500000|2025-10-02 08:08:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|22
1759392510000|2025-10-02 08:08:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|18
1759392520000|2025-10-02 08:08:40|234.32||234.32||234.32||234.32||0
1759392530000|2025-10-02 08:08:50|234.27|234.24|234.32|234.19|234.32|234.24|234.27|234.19|0
1759392540000|2025-10-02 08:09:00||234.24||234.24||234.24||234.24|18
1759392550000|2025-10-02 08:09:10|||||||||4
1759392570000|2025-10-02 08:09:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|45
1759392590000|2025-10-02 08:09:50|234.32||234.32||234.32||234.32||20
1759392600000|2025-10-02 08:10:00|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.24|12
1759392610000|2025-10-02 08:10:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|81
1759392620000|2025-10-02 08:10:20|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.24|31
1759392630000|2025-10-02 08:10:30|234.32||234.32||234.37||234.32||23
1759392640000|2025-10-02 08:10:40|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|21
1759392650000|2025-10-02 08:10:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|2
1759392660000|2025-10-02 08:11:00|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|3
1759392670000|2025-10-02 08:11:10|234.37|234.34|234.37|234.24|234.37|234.34|234.37|234.24|21
1759392680000|2025-10-02 08:11:20|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.24|0
1759392690000|2025-10-02 08:11:30||234.24||234.29||234.29||234.24|2
1759392700000|2025-10-02 08:11:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|28
1759392710000|2025-10-02 08:11:50|234.37|234.24|234.37|234.29|234.37|234.29|234.37|234.24|6
1759392720000|2025-10-02 08:12:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|6
1759392750000|2025-10-02 08:12:30|||||||||1
1759392770000|2025-10-02 08:12:50|234.47|234.39|234.47|234.34|234.47|234.39|234.42|234.34|100
1759392780000|2025-10-02 08:13:00|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.34|1
1759392790000|2025-10-02 08:13:10||234.39||234.39||234.39||234.34|0
1759392810000|2025-10-02 08:13:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|1
1759392820000|2025-10-02 08:13:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|15
1759392830000|2025-10-02 08:13:50|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|47
1759392850000|2025-10-02 08:14:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|29
1759392860000|2025-10-02 08:14:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|1
1759392880000|2025-10-02 08:14:40|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|33
1759392890000|2025-10-02 08:14:50|234.57|234.39|234.52|234.39|234.57|234.39|234.47|234.39|26
1759392900000|2025-10-02 08:15:00||234.44||234.39||234.44||234.39|48
1759392910000|2025-10-02 08:15:10|234.57|234.44|234.57|234.49|234.57|234.49|234.57|234.44|7
1759392920000|2025-10-02 08:15:20|234.62||234.62||234.62||234.62||0
1759392930000|2025-10-02 08:15:30|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|5
1759392940000|2025-10-02 08:15:40|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.49|57
1759392950000|2025-10-02 08:15:50|234.57|234.49|234.57|234.49|234.57|234.54|234.57|234.49|20
1759392960000|2025-10-02 08:16:00|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|48
1759392970000|2025-10-02 08:16:10||234.34||234.39||234.39||234.34|44
1759392980000|2025-10-02 08:16:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|7
1759393000000|2025-10-02 08:16:40|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|126
1759393020000|2025-10-02 08:17:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.34|5
1759393030000|2025-10-02 08:17:10|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|8
1759393040000|2025-10-02 08:17:20|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|32
1759393050000|2025-10-02 08:17:30|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|21
1759393060000|2025-10-02 08:17:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|3
1759393070000|2025-10-02 08:17:50|234.37||234.37||234.37||234.37||0
1759393080000|2025-10-02 08:18:00|234.42|234.29|234.37|234.29|234.42|234.29|234.37|234.29|64
1759393100000|2025-10-02 08:18:20|234.42||234.42||234.42||234.37||0
1759393110000|2025-10-02 08:18:30|234.37||234.37||234.37||234.37||0
1759393120000|2025-10-02 08:18:40|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|8
1759393130000|2025-10-02 08:18:50|234.47|234.29|234.47|234.39|234.47|234.39|234.47|234.29|156
1759393150000|2025-10-02 08:19:10|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|5
1759393160000|2025-10-02 08:19:20||234.44||234.39||234.44||234.39|4
1759393170000|2025-10-02 08:19:30||234.44||234.44||234.44||234.44|0
1759393180000|2025-10-02 08:19:40|234.57||234.52||234.57||234.52||0
1759393190000|2025-10-02 08:19:50|234.57||234.52||234.57||234.52||0
1759393200000|2025-10-02 08:20:00|234.42|234.39|234.37|234.29|234.47|234.44|234.37|234.24|103
1759393210000|2025-10-02 08:20:10|234.42||234.37||234.42||234.37||1
1759393220000|2025-10-02 08:20:20|234.32|234.24|234.32|234.24|234.37|234.24|234.32|234.19|6
1759393230000|2025-10-02 08:20:30|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|2
1759393240000|2025-10-02 08:20:40|234.42|234.34|234.42|234.34|234.47|234.34|234.42|234.34|11
1759393250000|2025-10-02 08:20:50|234.47|234.29|234.42|234.34|234.47|234.34|234.37|234.29|30
1759393260000|2025-10-02 08:21:00|234.47|234.29|234.47|234.39|234.47|234.39|234.47|234.29|9
1759393280000|2025-10-02 08:21:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|4
1759393290000|2025-10-02 08:21:30|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|57
1759393300000|2025-10-02 08:21:40|234.47|234.39|234.47|234.39|234.47|234.44|234.47|234.39|5
1759393310000|2025-10-02 08:21:50|234.42|234.34|234.42|234.29|234.42|234.34|234.42|234.29|51
1759393320000|2025-10-02 08:22:00|234.37|234.24|234.37|234.29|234.37|234.29|234.37|234.24|1
1759393340000|2025-10-02 08:22:20|234.42||234.42||234.42||234.42||2
1759393350000|2025-10-02 08:22:30|234.37|234.34|234.32|234.24|234.37|234.34|234.32|234.24|45
1759393360000|2025-10-02 08:22:40|234.37|234.19|234.32|234.19|234.37|234.24|234.32|234.19|1
1759393370000|2025-10-02 08:22:50|234.27|234.24|234.37|234.24|234.37|234.24|234.27|234.24|3
1759393380000|2025-10-02 08:23:00|234.32|234.29|234.42|234.34|234.42|234.34|234.32|234.24|3
1759393390000|2025-10-02 08:23:10|||||||||54
1759393400000|2025-10-02 08:23:20|234.47||234.47||234.47||234.42||33
1759393410000|2025-10-02 08:23:30||234.39||234.39||234.39||234.39|0
1759393420000|2025-10-02 08:23:40|||||||||1
1759393430000|2025-10-02 08:23:50|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.39|26
1759393440000|2025-10-02 08:24:00|234.52|234.49|234.47|234.39|234.57|234.49|234.47|234.39|8
1759393450000|2025-10-02 08:24:10|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|8
1759393460000|2025-10-02 08:24:20|234.42||234.42||234.47||234.42||0
1759393470000|2025-10-02 08:24:30|234.37|234.29|234.37|234.24|234.42|234.29|234.32|234.24|174
1759393480000|2025-10-02 08:24:40|234.32||234.37||234.37||234.32||0
1759393490000|2025-10-02 08:24:50|234.32||234.32||234.37||234.32||0
1759393500000|2025-10-02 08:25:00|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|4
1759393520000|2025-10-02 08:25:20||234.19||234.19||234.19||234.19|50
1759393530000|2025-10-02 08:25:30|234.27|234.24|234.27|234.19|234.27|234.24|234.27|234.19|1
1759393540000|2025-10-02 08:25:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|3
1759393550000|2025-10-02 08:25:50||234.19||234.24||234.24||234.19|14
1759393560000|2025-10-02 08:26:00|234.27|234.19|234.22|234.14|234.27|234.24|234.22|234.14|3
1759393570000|2025-10-02 08:26:10||234.09||234.09||234.14||234.09|1
1759393580000|2025-10-02 08:26:20|234.27|234.14|234.27|234.19|234.37|234.24|234.27|234.14|2
1759393590000|2025-10-02 08:26:30|234.32||234.32||234.32||234.27||1
1759393600000|2025-10-02 08:26:40|234.27||234.32||234.32||234.27||0
1759393610000|2025-10-02 08:26:50|234.37|234.24|234.37|234.29|234.37|234.29|234.32|234.19|74
1759393620000|2025-10-02 08:27:00|234.42|234.34|234.47|234.34|234.52|234.44|234.42|234.34|30
1759393630000|2025-10-02 08:27:10|234.42|234.29|234.37|234.29|234.42|234.34|234.37|234.29|0
1759393640000|2025-10-02 08:27:20|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.24|8
1759393650000|2025-10-02 08:27:30|234.32|234.29|234.27|234.19|234.37|234.29|234.27|234.19|4
1759393660000|2025-10-02 08:27:40|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.24|0
1759393670000|2025-10-02 08:27:50|234.37|234.19|234.32|234.24|234.37|234.24|234.32|234.19|2
1759393680000|2025-10-02 08:28:00|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|3
1759393690000|2025-10-02 08:28:10|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|0
1759393700000|2025-10-02 08:28:20|234.32|234.19|234.32|234.24|234.32|234.24|234.32|234.19|4
1759393710000|2025-10-02 08:28:30||234.19||234.19||234.24||234.19|51
1759393720000|2025-10-02 08:28:40|234.27|234.14|234.27|234.19|234.27|234.19|234.27|234.14|5
1759393730000|2025-10-02 08:28:50|234.32||234.32||234.32||234.27||17
1759393740000|2025-10-02 08:29:00|234.27||234.32||234.32||234.27||0
1759393750000|2025-10-02 08:29:10|234.27|234.24|234.32|234.19|234.32|234.24|234.27|234.19|11
1759393760000|2025-10-02 08:29:20|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.19|14
1759393770000|2025-10-02 08:29:30|234.27|234.19|234.27|234.19|234.32|234.24|234.27|234.19|80
1759393780000|2025-10-02 08:29:40|234.32||234.27||234.32||234.27||1
1759393790000|2025-10-02 08:29:50|234.32||234.27||234.32||234.27||0
1759393800000|2025-10-02 08:30:00|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|37
1759393810000|2025-10-02 08:30:10|234.32|234.24|234.32|234.19|234.32|234.24|234.27|234.19|0
1759393820000|2025-10-02 08:30:20||234.24||234.19||234.24||234.19|0
1759393830000|2025-10-02 08:30:30|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.24|39
1759393840000|2025-10-02 08:30:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|5
1759393860000|2025-10-02 08:31:00|234.32|234.24|234.32|234.19|234.32|234.24|234.32|234.19|5
1759393870000|2025-10-02 08:31:10|234.27||234.27||234.27||234.27||0
1759393890000|2025-10-02 08:31:30|234.22|234.09|234.12|234.04|234.22|234.09|234.12|234.04|41
1759393900000|2025-10-02 08:31:40|234.17|234.09|234.22|234.09|234.22|234.09|234.12|234.09|7
1759393910000|2025-10-02 08:31:50||234.14||234.14||234.14||234.14|0
1759393920000|2025-10-02 08:32:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|6
1759393930000|2025-10-02 08:32:10|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|4
1759393940000|2025-10-02 08:32:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|15
1759393950000|2025-10-02 08:32:30|234.27|234.09|234.17|234.09|234.27|234.14|234.17|234.09|12
1759393960000|2025-10-02 08:32:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|1
1759393970000|2025-10-02 08:32:50|234.27||234.22||234.27||234.22||1
1759393980000|2025-10-02 08:33:00|||||||||1
1759394000000|2025-10-02 08:33:20|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|76
1759394010000|2025-10-02 08:33:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|2
1759394020000|2025-10-02 08:33:40|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|2
1759394030000|2025-10-02 08:33:50|234.22|234.09|234.17|234.09|234.22|234.09|234.17|234.09|26
1759394040000|2025-10-02 08:34:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|2
1759394050000|2025-10-02 08:34:10|234.27|234.19|234.17|234.04|234.27|234.19|234.17|234.04|2
1759394060000|2025-10-02 08:34:20||234.09||234.09||234.09||234.04|0
1759394070000|2025-10-02 08:34:30|234.22|233.99|234.07|233.99|234.22|234.04|234.07|233.99|5
1759394080000|2025-10-02 08:34:40|234.02|233.94|233.97|233.89|234.02|233.99|233.97|233.89|12
1759394090000|2025-10-02 08:34:50|233.92|233.84|233.87|233.79|233.92|233.89|233.87|233.79|5
1759394100000|2025-10-02 08:35:00|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|7
1759394110000|2025-10-02 08:35:10|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|118
1759394120000|2025-10-02 08:35:20|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|4
1759394130000|2025-10-02 08:35:30|233.97|233.84|233.92|233.84|233.97|233.84|233.92|233.84|202
1759394140000|2025-10-02 08:35:40|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|54
1759394150000|2025-10-02 08:35:50||233.94||233.94||233.94||233.94|0
1759394160000|2025-10-02 08:36:00|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|9
1759394170000|2025-10-02 08:36:10|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|2
1759394180000|2025-10-02 08:36:20|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|6
1759394190000|2025-10-02 08:36:30|233.92|233.89|233.92|233.84|233.92|233.89|233.92|233.84|14
1759394200000|2025-10-02 08:36:40|233.87|233.74|233.82|233.74|233.87|233.74|233.82|233.74|2
1759394210000|2025-10-02 08:36:50|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|10
1759394220000|2025-10-02 08:37:00|233.82|233.79|233.87|233.74|233.87|233.79|233.82|233.69|1
1759394230000|2025-10-02 08:37:10|233.82|233.79|233.82|233.74|233.82|233.79|233.82|233.74|3
1759394240000|2025-10-02 08:37:20|233.77|233.69|233.67|233.59|233.77|233.69|233.67|233.59|4
1759394250000|2025-10-02 08:37:30|233.62|233.54|233.62|233.54|233.62|233.59|233.62|233.54|4
1759394260000|2025-10-02 08:37:40|233.67||233.67||233.67||233.62||3
1759394270000|2025-10-02 08:37:50||233.59||233.59||233.59||233.59|0
1759394280000|2025-10-02 08:38:00|233.72|233.64|233.72|233.59|233.77|233.69|233.72|233.59|104
1759394290000|2025-10-02 08:38:10|233.67|233.64|233.72|233.64|233.72|233.64|233.67|233.64|21
1759394300000|2025-10-02 08:38:20|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|78
1759394310000|2025-10-02 08:38:30|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|135
1759394320000|2025-10-02 08:38:40|233.72|233.64|233.82|233.74|233.82|233.74|233.72|233.64|142
1759394330000|2025-10-02 08:38:50|||||||||11
1759394340000|2025-10-02 08:39:00|||||||||1
1759394350000|2025-10-02 08:39:10|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|26
1759394360000|2025-10-02 08:39:20|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1759394370000|2025-10-02 08:39:30|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|42
1759394380000|2025-10-02 08:39:40|||||||||2
1759394390000|2025-10-02 08:39:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|21
1759394400000|2025-10-02 08:40:00|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.79|3
1759394410000|2025-10-02 08:40:10|233.87|233.84|233.87|233.79|233.92|233.84|233.87|233.79|3
1759394420000|2025-10-02 08:40:20|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.79|64
1759394430000|2025-10-02 08:40:30|233.97|233.79|233.92|233.84|233.97|233.89|233.92|233.79|12
1759394440000|2025-10-02 08:40:40|233.97|233.89|233.97|233.84|233.97|233.89|233.97|233.84|0
1759394450000|2025-10-02 08:40:50|234.02|233.89|234.02|233.94|234.02|233.94|234.02|233.89|8
1759394460000|2025-10-02 08:41:00|234.07|233.99|234.07|233.94|234.07|233.99|234.07|233.94|3
1759394470000|2025-10-02 08:41:10|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.99|2
1759394480000|2025-10-02 08:41:20|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|28
1759394490000|2025-10-02 08:41:30|234.07|233.94|234.07|233.99|234.07|233.99|234.07|233.89|14
1759394500000|2025-10-02 08:41:40|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|4
1759394510000|2025-10-02 08:41:50|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|10
1759394520000|2025-10-02 08:42:00|234.17|234.09|234.17|234.09|234.17|234.14|234.17|234.09|25
1759394530000|2025-10-02 08:42:10|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|26
1759394540000|2025-10-02 08:42:20|234.07|234.04|234.02|233.94|234.07|234.04|234.02|233.94|7
1759394560000|2025-10-02 08:42:40|234.07||234.02||234.07||234.02||13
1759394570000|2025-10-02 08:42:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|2
1759394580000|2025-10-02 08:43:00|234.02|233.94|234.07|233.94|234.07|233.94|234.02|233.94|6
1759394590000|2025-10-02 08:43:10|234.02||234.02||234.02||234.02||9
1759394600000|2025-10-02 08:43:20|233.97|233.89|233.97|233.84|233.97|233.89|233.97|233.84|37
1759394610000|2025-10-02 08:43:30|233.92|233.79|233.87|233.79|233.92|233.79|233.87|233.79|7
1759394620000|2025-10-02 08:43:40|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|20
1759394630000|2025-10-02 08:43:50||233.89||233.84||233.89||233.84|4
1759394640000|2025-10-02 08:44:00||233.89||233.89||233.89||233.84|83
1759394650000|2025-10-02 08:44:10|234.02|233.94|234.02|233.89|234.02|233.94|233.97|233.89|1
1759394660000|2025-10-02 08:44:20|233.97||233.97||233.97||233.97||0
1759394670000|2025-10-02 08:44:30|234.02||234.02||234.02||233.97||3
1759394680000|2025-10-02 08:44:40|233.97||234.02||234.02||233.97||0
1759394690000|2025-10-02 08:44:50|233.97||234.02||234.02||233.97||0
1759394700000|2025-10-02 08:45:00|233.97|233.94|234.02|233.89|234.02|233.94|233.97|233.89|2
1759394710000|2025-10-02 08:45:10||233.94||233.89||233.94||233.89|4
1759394720000|2025-10-02 08:45:20|233.97|233.94|233.97|233.89|233.97|233.94|233.97|233.89|0
1759394740000|2025-10-02 08:45:40|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|2
1759394750000|2025-10-02 08:45:50|||||||||6
1759394760000|2025-10-02 08:46:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|33
1759394780000|2025-10-02 08:46:20|234.02|233.94|234.07|233.94|234.07|233.94|234.02|233.94|120
1759394790000|2025-10-02 08:46:30|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.99|25
1759394820000|2025-10-02 08:47:00|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|28
1759394830000|2025-10-02 08:47:10|234.12||234.07||234.12||234.07||4
1759394840000|2025-10-02 08:47:20|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|33
1759394850000|2025-10-02 08:47:30|||||||||20
1759394860000|2025-10-02 08:47:40||233.94||233.99||233.99||233.94|6
1759394870000|2025-10-02 08:47:50|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|94
1759394880000|2025-10-02 08:48:00||233.89||233.94||233.94||233.89|21
1759394890000|2025-10-02 08:48:10|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|26
1759394900000|2025-10-02 08:48:20|234.12|234.04|234.17|234.09|234.17|234.09|234.12|233.99|12
1759394910000|2025-10-02 08:48:30|234.12|234.04|234.17|234.04|234.17|234.09|234.12|234.04|14
1759394920000|2025-10-02 08:48:40|234.12|234.09|234.17|234.04|234.17|234.09|234.12|234.04|1
1759394930000|2025-10-02 08:48:50||234.09||234.09||234.09||234.09|5
1759394940000|2025-10-02 08:49:00|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|9
1759394950000|2025-10-02 08:49:10|234.17||234.17||234.17||234.17||23
1759394960000|2025-10-02 08:49:20|234.12||234.12||234.17||234.12||1
1759394970000|2025-10-02 08:49:30|234.07|233.99|234.07|233.99|234.07|234.04|234.07|233.99|9
1759394980000|2025-10-02 08:49:40|234.12|234.04|234.12|234.04|234.12|234.04|234.07|233.99|30
1759394990000|2025-10-02 08:49:50||233.99||234.04||234.04||233.99|3
1759395000000|2025-10-02 08:50:00||233.99||234.04||234.04||233.99|3
1759395010000|2025-10-02 08:50:10||233.99||234.04||234.04||233.99|22
1759395020000|2025-10-02 08:50:20||233.99||234.04||234.04||233.99|2
1759395030000|2025-10-02 08:50:30||233.99||234.04||234.04||233.99|0
1759395040000|2025-10-02 08:50:40|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|44
1759395070000|2025-10-02 08:51:10|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|85
1759395080000|2025-10-02 08:51:20||233.94||233.99||233.99||233.94|2
1759395090000|2025-10-02 08:51:30|234.12|234.04|234.12|234.04|234.12|234.04|234.07|233.99|25
1759395100000|2025-10-02 08:51:40|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|10
1759395110000|2025-10-02 08:51:50|234.12|234.09|234.12|234.04|234.12|234.09|234.12|234.04|10
1759395120000|2025-10-02 08:52:00|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|16
1759395130000|2025-10-02 08:52:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|18
1759395140000|2025-10-02 08:52:20|234.17|233.99|234.17|234.04|234.17|234.09|234.17|233.99|73
1759395150000|2025-10-02 08:52:30|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.04|2
1759395160000|2025-10-02 08:52:40|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|1
1759395170000|2025-10-02 08:52:50||234.09||234.09||234.09||234.09|6
1759395180000|2025-10-02 08:53:00|||||||||1
1759395190000|2025-10-02 08:53:10|234.22|234.14|234.22|234.14|234.27|234.14|234.22|234.14|0
1759395200000|2025-10-02 08:53:20|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|6
1759395210000|2025-10-02 08:53:30||234.14||234.14||234.19||234.14|3
1759395220000|2025-10-02 08:53:40|234.22||234.27||234.27||234.22||0
1759395230000|2025-10-02 08:53:50|234.22|234.09|234.22|234.14|234.27|234.14|234.22|234.09|33
1759395240000|2025-10-02 08:54:00|234.27|234.19|234.32|234.19|234.32|234.24|234.22|234.19|3
1759395250000|2025-10-02 08:54:10|234.27|234.24|234.27|234.19|234.32|234.24|234.27|234.19|0
1759395260000|2025-10-02 08:54:20|234.32||234.32||234.32||234.27||0
1759395270000|2025-10-02 08:54:30|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.19|1
1759395280000|2025-10-02 08:54:40||234.19||234.19||234.24||234.19|0
1759395290000|2025-10-02 08:54:50|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.19|0
1759395300000|2025-10-02 08:55:00|234.27|234.19|234.32|234.19|234.32|234.24|234.27|234.19|5
1759395310000|2025-10-02 08:55:10|234.27|234.24|234.32|234.24|234.32|234.24|234.27|234.19|0
1759395320000|2025-10-02 08:55:20|||||||||31
1759395330000|2025-10-02 08:55:30|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|3
1759395340000|2025-10-02 08:55:40|234.37|234.19|234.37|234.29|234.42|234.29|234.37|234.19|7
1759395350000|2025-10-02 08:55:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|1
1759395360000|2025-10-02 08:56:00|234.37|234.29|234.37|234.24|234.37|234.29|234.37|234.24|4
1759395370000|2025-10-02 08:56:10|234.32||234.32||234.32||234.32||0
1759395390000|2025-10-02 08:56:30|234.37||234.37||234.37||234.37||2
1759395400000|2025-10-02 08:56:40||234.29||234.29||234.29||234.29|0
1759395410000|2025-10-02 08:56:50||234.24||234.24||234.29||234.24|2
1759395420000|2025-10-02 08:57:00|234.42|234.29|234.42|234.29|234.42|234.34|234.37|234.29|23
1759395430000|2025-10-02 08:57:10|234.37|234.24|234.32|234.24|234.37|234.24|234.32|234.24|4
1759395440000|2025-10-02 08:57:20|234.37||234.32||234.37||234.32||3
1759395460000|2025-10-02 08:57:40|234.27|234.19|234.27|234.19|234.32|234.24|234.27|234.19|7
1759395470000|2025-10-02 08:57:50|234.32||234.32||234.32||234.32||2
1759395480000|2025-10-02 08:58:00||234.24||234.24||234.24||234.24|0
1759395500000|2025-10-02 08:58:20||234.19||234.19||234.24||234.19|1
1759395510000|2025-10-02 08:58:30||234.24||234.24||234.24||234.24|0
1759395530000|2025-10-02 08:58:50|234.37|234.29|234.37|234.24|234.37|234.29|234.37|234.24|5
1759395540000|2025-10-02 08:59:00||234.29||234.29||234.29||234.24|0
1759395550000|2025-10-02 08:59:10|||||||||2
1759395560000|2025-10-02 08:59:20|234.42||234.42||234.42||234.42||7
1759395570000|2025-10-02 08:59:30||234.34||234.29||234.34||234.29|8
1759395590000|2025-10-02 08:59:50||234.34||234.34||234.34||234.34|0
1759395600000|2025-10-02 09:00:00|234.47|234.39|234.47|234.34|234.47|234.39|234.42|234.29|5
1759395610000|2025-10-02 09:00:10|234.42||234.42||234.42||234.42||0
1759395620000|2025-10-02 09:00:20|234.47|234.39|234.47|234.34|234.47|234.39|234.47|234.34|0
1759395630000|2025-10-02 09:00:30|234.42|234.39|234.42|234.34|234.47|234.39|234.42|234.34|1
1759395640000|2025-10-02 09:00:40|234.47||234.42||234.47||234.42||2
1759395660000|2025-10-02 09:01:00|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.24|55
1759395670000|2025-10-02 09:01:10|234.32|234.24|234.32|234.19|234.32|234.29|234.32|234.19|2
1759395680000|2025-10-02 09:01:20|234.27||234.32||234.32||234.27||2
1759395690000|2025-10-02 09:01:30|234.27|234.24|234.27|234.19|234.27|234.24|234.27|234.19|1
1759395700000|2025-10-02 09:01:40|234.32|234.24|234.32|234.24|234.37|234.24|234.32|234.19|4
1759395710000|2025-10-02 09:01:50|234.27|234.19|234.27|234.19|234.32|234.19|234.27|234.19|0
1759395720000|2025-10-02 09:02:00|234.22|234.14|234.12|234.04|234.27|234.14|234.12|234.04|6
1759395740000|2025-10-02 09:02:20|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|7
1759395750000|2025-10-02 09:02:30|234.22|234.14|234.27|234.19|234.27|234.19|234.17|234.14|21
1759395760000|2025-10-02 09:02:40||234.14||234.19||234.19||234.14|1
1759395770000|2025-10-02 09:02:50|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|49
1759395780000|2025-10-02 09:03:00|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|14
1759395790000|2025-10-02 09:03:10|234.37|234.29|234.37|234.29|234.37|234.34|234.37|234.29|10
1759395800000|2025-10-02 09:03:20|234.42|234.34|234.47|234.34|234.47|234.34|234.37|234.34|16
1759395810000|2025-10-02 09:03:30||234.39||234.39||234.39||234.39|0
1759395820000|2025-10-02 09:03:40||234.34||234.34||234.39||234.34|1
1759395830000|2025-10-02 09:03:50||234.39||234.39||234.39||234.34|0
1759395840000|2025-10-02 09:04:00||234.34||234.39||234.39||234.34|7
1759395850000|2025-10-02 09:04:10|234.42|234.34|234.42|234.34|234.47|234.34|234.42|234.34|2
1759395860000|2025-10-02 09:04:20|234.47||234.47||234.47||234.42||0
1759395870000|2025-10-02 09:04:30|234.42|234.39|234.52|234.39|234.52|234.44|234.42|234.39|8
1759395880000|2025-10-02 09:04:40||234.44||234.39||234.44||234.39|1
1759395890000|2025-10-02 09:04:50|234.47|234.44|234.47|234.39|234.47|234.44|234.47|234.39|0
1759395900000|2025-10-02 09:05:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|33
1759395910000|2025-10-02 09:05:10|||||||||1
1759395920000|2025-10-02 09:05:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|14
1759395940000|2025-10-02 09:05:40|||||||||1
1759395950000|2025-10-02 09:05:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|3
1759395960000|2025-10-02 09:06:00|234.57|234.39|234.47|234.39|234.57|234.44|234.47|234.34|23
1759395970000|2025-10-02 09:06:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|0
1759395990000|2025-10-02 09:06:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|4
1759396000000|2025-10-02 09:06:40||234.34||234.34||234.34||234.34|1
1759396010000|2025-10-02 09:06:50|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.34|0
1759396020000|2025-10-02 09:07:00|234.42|234.29|234.42|234.29|234.47|234.34|234.42|234.29|3
1759396030000|2025-10-02 09:07:10||234.34||234.29||234.34||234.29|1
1759396040000|2025-10-02 09:07:20|234.37|234.24|234.32|234.19|234.42|234.24|234.27|234.19|5
1759396050000|2025-10-02 09:07:30|234.37|234.24|234.37|234.29|234.37|234.29|234.37|234.19|4
1759396060000|2025-10-02 09:07:40|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.24|2
1759396070000|2025-10-02 09:07:50|234.32|234.19|234.32|234.24|234.37|234.24|234.32|234.19|1
1759396080000|2025-10-02 09:08:00|234.37|234.19|234.32|234.24|234.37|234.24|234.32|234.19|0
1759396090000|2025-10-02 09:08:10|234.37|234.19|234.32|234.19|234.37|234.19|234.27|234.19|1
1759396100000|2025-10-02 09:08:20|234.27||234.32||234.32||234.27||0
1759396110000|2025-10-02 09:08:30|234.27|234.24|234.27|234.19|234.32|234.24|234.27|234.19|9
1759396120000|2025-10-02 09:08:40|234.32|234.24|234.27|234.19|234.37|234.29|234.27|234.19|3
1759396130000|2025-10-02 09:08:50||234.14||234.14||234.14||234.14|3
1759396140000|2025-10-02 09:09:00|234.32|234.19|234.27|234.19|234.32|234.19|234.27|234.14|2
1759396150000|2025-10-02 09:09:10|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|1
1759396160000|2025-10-02 09:09:20|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|1
1759396170000|2025-10-02 09:09:30|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|1
1759396180000|2025-10-02 09:09:40|234.22|234.19|234.27|234.19|234.27|234.19|234.22|234.14|1
1759396190000|2025-10-02 09:09:50||234.14||234.14||234.19||234.14|2
1759396200000|2025-10-02 09:10:00|234.32|234.19|234.27|234.19|234.32|234.19|234.27|234.14|0
1759396210000|2025-10-02 09:10:10|234.32|234.24|234.22|234.14|234.32|234.24|234.22|234.14|224
1759396220000|2025-10-02 09:10:20|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|3
1759396230000|2025-10-02 09:10:30|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|7
1759396240000|2025-10-02 09:10:40|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|8
1759396250000|2025-10-02 09:10:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|5
1759396260000|2025-10-02 09:11:00|234.37||234.37||234.37||234.32||3
1759396270000|2025-10-02 09:11:10|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|4
1759396280000|2025-10-02 09:11:20|234.42|234.29|234.42|234.29|234.42|234.29|234.42|234.29|1
1759396290000|2025-10-02 09:11:30|234.37|234.34|234.37|234.29|234.37|234.34|234.37|234.29|5
1759396300000|2025-10-02 09:11:40||234.24||234.29||234.29||234.24|3
1759396310000|2025-10-02 09:11:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|1
1759396320000|2025-10-02 09:12:00|234.27|234.19|234.27|234.19|234.32|234.24|234.27|234.19|3
1759396330000|2025-10-02 09:12:10|234.22|234.14|234.22|234.14|234.27|234.14|234.22|234.14|2
1759396340000|2025-10-02 09:12:20|234.27|234.09|234.22|234.09|234.27|234.09|234.17|234.09|13
1759396350000|2025-10-02 09:12:30||234.14||234.14||234.14||234.09|1260
1759396360000|2025-10-02 09:12:40|234.17|234.09|234.17|234.09|234.17|234.14|234.17|234.09|2
1759396370000|2025-10-02 09:12:50|234.22||234.22||234.22||234.22||0
1759396380000|2025-10-02 09:13:00|234.17|234.14|234.27|234.14|234.27|234.14|234.17|234.09|1
1759396390000|2025-10-02 09:13:10|234.22|234.19|234.27|234.14|234.32|234.19|234.22|234.14|1
1759396400000|2025-10-02 09:13:20|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|0
1759396410000|2025-10-02 09:13:30|234.22|234.19|234.27|234.19|234.27|234.19|234.22|234.19|0
1759396420000|2025-10-02 09:13:40|234.22|234.09|234.22|234.14|234.22|234.14|234.22|234.09|4
1759396430000|2025-10-02 09:13:50||234.09||234.14||234.14||234.09|0
1759396440000|2025-10-02 09:14:00|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|4
1759396450000|2025-10-02 09:14:10||234.14||234.14||234.14||234.14|0
1759396460000|2025-10-02 09:14:20||234.09||234.09||234.14||234.09|2
1759396470000|2025-10-02 09:14:30||234.14||234.09||234.14||234.09|1
1759396480000|2025-10-02 09:14:40|234.17||234.17||234.22||234.17||0
1759396490000|2025-10-02 09:14:50||234.04||234.04||234.09||234.04|1
1759396500000|2025-10-02 09:15:00|234.22|234.09|234.22|234.09|234.22|234.09|234.22|234.04|2
1759396510000|2025-10-02 09:15:10|234.17|234.14|234.27|234.14|234.27|234.14|234.17|234.14|1
1759396520000|2025-10-02 09:15:20|234.22|234.19|234.22|234.14|234.22|234.19|234.22|234.14|4
1759396530000|2025-10-02 09:15:30|234.27|234.09|234.22|234.14|234.27|234.14|234.22|234.09|2
1759396550000|2025-10-02 09:15:50|||||||||1
1759396560000|2025-10-02 09:16:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.04|3
1759396570000|2025-10-02 09:16:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|609
1759396580000|2025-10-02 09:16:20|234.07|233.99|234.17|234.04|234.17|234.04|234.07|233.94|4
1759396590000|2025-10-02 09:16:30|234.12|234.09|234.12|233.99|234.12|234.09|234.12|233.99|0
1759396600000|2025-10-02 09:16:40|234.07|234.04|234.07|233.99|234.07|234.04|234.07|233.99|1
1759396610000|2025-10-02 09:16:50|234.12||234.07||234.12||234.07||0
1759396620000|2025-10-02 09:17:00|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|24
1759396630000|2025-10-02 09:17:10|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|13
1759396640000|2025-10-02 09:17:20||234.04||234.09||234.09||234.04|0
1759396650000|2025-10-02 09:17:30|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|1
1759396660000|2025-10-02 09:17:40|234.22||234.17||234.22||234.17||0
1759396670000|2025-10-02 09:17:50|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|39
1759396680000|2025-10-02 09:18:00||234.14||234.19||234.19||234.14|4
1759396690000|2025-10-02 09:18:10||234.14||234.19||234.19||234.14|2
1759396700000|2025-10-02 09:18:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|1
1759396710000|2025-10-02 09:18:30|||||||||9
1759396730000|2025-10-02 09:18:50|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.09|37
1759396740000|2025-10-02 09:19:00||234.09||234.09||234.09||234.09|1
1759396750000|2025-10-02 09:19:10|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|5
1759396770000|2025-10-02 09:19:30|234.27|234.19|234.27|234.14|234.27|234.19|234.22|234.14|1
1759396780000|2025-10-02 09:19:40|234.22|234.19|234.22|234.14|234.22|234.19|234.22|234.14|1
1759396790000|2025-10-02 09:19:50|234.27|234.19|234.27|234.14|234.27|234.19|234.27|234.14|0
1759396800000|2025-10-02 09:20:00||234.19||234.19||234.19||234.19|2
1759396820000|2025-10-02 09:20:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|36
1759396840000|2025-10-02 09:20:40|||||||||1
1759396850000|2025-10-02 09:20:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.24|48
1759396860000|2025-10-02 09:21:00|234.32|234.24|234.32|234.24|234.32|234.29|234.32|234.24|2
1759396880000|2025-10-02 09:21:20|234.27|234.14|234.27|234.19|234.27|234.19|234.27|234.14|9
1759396890000|2025-10-02 09:21:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|68
1759396900000|2025-10-02 09:21:40|||||||||14
1759396910000|2025-10-02 09:21:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|153
1759396920000|2025-10-02 09:22:00|||||||||2
1759396930000|2025-10-02 09:22:10|||||||||1
1759396940000|2025-10-02 09:22:20|||||||||173
1759396950000|2025-10-02 09:22:30|234.42|234.34|234.52|234.39|234.52|234.39|234.42|234.29|177
1759396960000|2025-10-02 09:22:40||234.44||234.44||234.44||234.44|2
1759396970000|2025-10-02 09:22:50|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|109
1759396980000|2025-10-02 09:23:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|0
1759396990000|2025-10-02 09:23:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|4
1759397000000|2025-10-02 09:23:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|48
1759397010000|2025-10-02 09:23:30|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|10
1759397020000|2025-10-02 09:23:40|234.47|234.44|234.57|234.49|234.57|234.49|234.47|234.44|31
1759397030000|2025-10-02 09:23:50|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|93
1759397040000|2025-10-02 09:24:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|30
1759397050000|2025-10-02 09:24:10||234.49||234.54||234.54||234.49|1
1759397060000|2025-10-02 09:24:20|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|18
1759397070000|2025-10-02 09:24:30|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|24
1759397080000|2025-10-02 09:24:40|234.77|234.69|234.72|234.59|234.77|234.69|234.72|234.59|120
1759397090000|2025-10-02 09:24:50|234.67||234.67||234.72||234.67||0
1759397110000|2025-10-02 09:25:10|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|23
1759397120000|2025-10-02 09:25:20|234.67||234.62||234.67||234.62||69
1759397130000|2025-10-02 09:25:30|234.67||234.67||234.67||234.67||5
1759397140000|2025-10-02 09:25:40|234.62|234.59|234.67|234.54|234.67|234.59|234.62|234.54|11
1759397150000|2025-10-02 09:25:50||234.59||234.54||234.59||234.54|0
1759397160000|2025-10-02 09:26:00|234.62|234.49|234.57|234.49|234.62|234.49|234.57|234.49|62
1759397170000|2025-10-02 09:26:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|6
1759397180000|2025-10-02 09:26:20|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|3
1759397190000|2025-10-02 09:26:30|234.62|234.49|234.57|234.49|234.62|234.49|234.57|234.49|56
1759397200000|2025-10-02 09:26:40|234.62||234.62||234.62||234.62||2170
1759397210000|2025-10-02 09:26:50|234.57||234.57||234.57||234.57||0
1759397220000|2025-10-02 09:27:00|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|12
1759397230000|2025-10-02 09:27:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|24
1759397250000|2025-10-02 09:27:30|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|3
1759397260000|2025-10-02 09:27:40|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|4
1759397270000|2025-10-02 09:27:50|234.52||234.52||234.52||234.47||2
1759397280000|2025-10-02 09:28:00|234.47||234.52||234.52||234.47||0
1759397290000|2025-10-02 09:28:10|234.47||234.47||234.47||234.47||1
1759397300000|2025-10-02 09:28:20||234.34||234.39||234.39||234.34|94
1759397310000|2025-10-02 09:28:30|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|59
1759397320000|2025-10-02 09:28:40|234.47|234.44|234.52|234.39|234.52|234.44|234.47|234.39|1
1759397330000|2025-10-02 09:28:50|234.47|234.34|234.47|234.34|234.47|234.34|234.42|234.34|0
1759397340000|2025-10-02 09:29:00|234.42|234.39|234.37|234.29|234.42|234.39|234.37|234.29|2
1759397350000|2025-10-02 09:29:10|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|7
1759397360000|2025-10-02 09:29:20||234.29||234.34||234.34||234.29|0
1759397370000|2025-10-02 09:29:30|234.47|234.29|234.37|234.29|234.47|234.29|234.37|234.29|1
1759397380000|2025-10-02 09:29:40|234.32|234.24|234.32|234.24|234.37|234.24|234.32|234.24|13
1759397390000|2025-10-02 09:29:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|0
1759397400000|2025-10-02 09:30:00|234.42||234.42||234.42||234.37||0
1759397410000|2025-10-02 09:30:10|234.37|234.24|234.32|234.24|234.42|234.24|234.32|234.24|11
1759397420000|2025-10-02 09:30:20|234.27|234.19|234.32|234.19|234.32|234.24|234.27|234.19|4
1759397430000|2025-10-02 09:30:30||234.24||234.19||234.24||234.19|0
1759397440000|2025-10-02 09:30:40|234.37|234.24|234.42|234.29|234.42|234.29|234.32|234.24|10
1759397450000|2025-10-02 09:30:50|234.37|234.24|234.37|234.24|234.42|234.29|234.32|234.24|1
1759397460000|2025-10-02 09:31:00|234.42|234.29|234.42|234.29|234.42|234.29|234.42|234.24|1
1759397470000|2025-10-02 09:31:10|234.37|234.34|234.37|234.29|234.42|234.34|234.37|234.29|7
1759397480000|2025-10-02 09:31:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|2
1759397490000|2025-10-02 09:31:30|234.37||234.32||234.37||234.32||1
1759397500000|2025-10-02 09:31:40|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|2
1759397510000|2025-10-02 09:31:50|234.37||234.32||234.37||234.32||5
1759397520000|2025-10-02 09:32:00|234.27|234.14|234.27|234.19|234.27|234.19|234.27|234.14|6
1759397530000|2025-10-02 09:32:10||234.14||234.14||234.14||234.14|1
1759397540000|2025-10-02 09:32:20|234.22||234.27||234.27||234.22||0
1759397550000|2025-10-02 09:32:30|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|0
1759397560000|2025-10-02 09:32:40|234.32|234.19|234.27|234.14|234.32|234.19|234.22|234.14|9
1759397570000|2025-10-02 09:32:50|234.22||234.22||234.27||234.22||0
1759397580000|2025-10-02 09:33:00|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|0
1759397590000|2025-10-02 09:33:10|234.27||234.27||234.27||234.22||2
1759397600000|2025-10-02 09:33:20|234.22||234.27||234.27||234.22||0
1759397610000|2025-10-02 09:33:30|234.22|234.09|234.17|234.09|234.27|234.09|234.17|234.09|27
1759397620000|2025-10-02 09:33:40|234.22|234.14|234.22|234.09|234.22|234.14|234.17|234.09|1
1759397630000|2025-10-02 09:33:50||234.14||234.14||234.14||234.14|0
1759397640000|2025-10-02 09:34:00||234.09||234.14||234.14||234.09|26
1759397650000|2025-10-02 09:34:10|||||||||4
1759397660000|2025-10-02 09:34:20|234.27||234.22||234.27||234.22||2
1759397680000|2025-10-02 09:34:40|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|1
1759397690000|2025-10-02 09:34:50|||||||||9
1759397700000|2025-10-02 09:35:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.04|20
1759397710000|2025-10-02 09:35:10|234.22|233.99|234.07|233.99|234.22|233.99|234.07|233.99|18
1759397720000|2025-10-02 09:35:20|234.12||234.07||234.12||234.07||0
1759397730000|2025-10-02 09:35:30|234.02|233.94|234.12|233.99|234.12|233.99|234.02|233.94|17
1759397740000|2025-10-02 09:35:40|234.17|234.04|234.17|234.04|234.17|234.04|234.12|234.04|0
1759397750000|2025-10-02 09:35:50||234.09||234.09||234.09||234.09|4
1759397760000|2025-10-02 09:36:00|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|12
1759397770000|2025-10-02 09:36:10|234.12|233.99|234.12|234.04|234.17|234.04|234.12|233.99|1
1759397780000|2025-10-02 09:36:20|234.07|233.99|234.07|233.99|234.12|233.99|234.07|233.99|8
1759397790000|2025-10-02 09:36:30|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|11
1759397800000|2025-10-02 09:36:40|234.07||234.02||234.07||234.02||10
1759397820000|2025-10-02 09:37:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|53
1759397830000|2025-10-02 09:37:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|161
1759397840000|2025-10-02 09:37:20|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|16
1759397860000|2025-10-02 09:37:40|234.02|233.94|234.07|233.94|234.07|233.94|233.97|233.89|12
1759397870000|2025-10-02 09:37:50||233.99||233.94||233.99||233.94|1
1759397880000|2025-10-02 09:38:00|234.12|233.99|234.07|233.99|234.12|234.04|234.07|233.94|15
1759397890000|2025-10-02 09:38:10|234.12||234.12||234.12||234.07||3
1759397900000|2025-10-02 09:38:20|234.07|234.04|234.07|233.99|234.12|234.04|234.07|233.99|5
1759397910000|2025-10-02 09:38:30|234.12||234.07||234.12||234.07||16
1759397920000|2025-10-02 09:38:40|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|1
1759397930000|2025-10-02 09:38:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|13
1759397940000|2025-10-02 09:39:00|||||||||50
1759397960000|2025-10-02 09:39:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|32
1759397970000|2025-10-02 09:39:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|10
1759397980000|2025-10-02 09:39:40|234.22|234.09|234.17|234.09|234.22|234.14|234.17|234.09|5
1759397990000|2025-10-02 09:39:50|234.22||234.17||234.22||234.17||0
1759398000000|2025-10-02 09:40:00|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|0
1759398010000|2025-10-02 09:40:10||234.04||234.09||234.09||234.04|13
1759398020000|2025-10-02 09:40:20||234.04||234.09||234.09||234.04|0
1759398040000|2025-10-02 09:40:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|105
1759398060000|2025-10-02 09:41:00|234.07|233.99|234.12|233.99|234.12|233.99|234.07|233.94|19
1759398070000|2025-10-02 09:41:10|234.17|234.04|234.17|234.09|234.17|234.09|234.17|233.99|120
1759398080000|2025-10-02 09:41:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|4
1759398100000|2025-10-02 09:41:40|||||||||1
1759398110000|2025-10-02 09:41:50|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|35
1759398120000|2025-10-02 09:42:00|234.22||234.17||234.22||234.17||15
1759398130000|2025-10-02 09:42:10|234.22||234.22||234.22||234.22||1
1759398140000|2025-10-02 09:42:20|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|0
1759398160000|2025-10-02 09:42:40|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|6
1759398170000|2025-10-02 09:42:50|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.19|4
1759398200000|2025-10-02 09:43:20|234.22|234.14|234.22|234.09|234.22|234.14|234.17|234.09|34
1759398210000|2025-10-02 09:43:30||234.14||234.09||234.14||234.09|4
1759398220000|2025-10-02 09:43:40|234.27|234.14|234.22|234.14|234.27|234.14|234.22|234.09|1
1759398230000|2025-10-02 09:43:50|234.27||234.22||234.27||234.22||0
1759398240000|2025-10-02 09:44:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.19|0
1759398260000|2025-10-02 09:44:20|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|449
1759398280000|2025-10-02 09:44:40|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|3
1759398290000|2025-10-02 09:44:50||234.34||234.29||234.34||234.29|0
1759398300000|2025-10-02 09:45:00|234.47|234.34|234.47|234.39|234.47|234.39|234.47|234.34|10
1759398310000|2025-10-02 09:45:10|234.42|234.34|234.52|234.39|234.52|234.39|234.42|234.34|190
1759398320000|2025-10-02 09:45:20|234.47||234.52||234.52||234.47||1
1759398330000|2025-10-02 09:45:30|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.39|19
1759398340000|2025-10-02 09:45:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|4
1759398350000|2025-10-02 09:45:50|234.52||234.47||234.52||234.47||14
1759398360000|2025-10-02 09:46:00|234.52||234.52||234.52||234.52||0
1759398370000|2025-10-02 09:46:10||234.44||234.39||234.44||234.39|3
1759398380000|2025-10-02 09:46:20|234.47||234.52||234.52||234.47||0
1759398390000|2025-10-02 09:46:30|234.47||234.52||234.52||234.47||0
1759398400000|2025-10-02 09:46:40|234.47|234.44|234.47|234.34|234.47|234.44|234.42|234.34|6
1759398410000|2025-10-02 09:46:50|234.42||234.42||234.42||234.42||0
1759398420000|2025-10-02 09:47:00|234.47||234.47||234.47||234.47||0
1759398430000|2025-10-02 09:47:10||234.39||234.39||234.39||234.39|0
1759398440000|2025-10-02 09:47:20|234.52||234.47||234.52||234.47||3
1759398450000|2025-10-02 09:47:30|234.52||234.47||234.52||234.47||0
1759398470000|2025-10-02 09:47:50|||||||||27
1759398480000|2025-10-02 09:48:00|234.52|234.34|234.52|234.39|234.52|234.39|234.52|234.34|15
1759398490000|2025-10-02 09:48:10|234.47|234.44|234.52|234.39|234.52|234.44|234.47|234.39|2
1759398510000|2025-10-02 09:48:30||234.44||234.44||234.44||234.44|0
1759398520000|2025-10-02 09:48:40|||||||||1
1759398530000|2025-10-02 09:48:50|234.57||234.52||234.57||234.52||0
1759398540000|2025-10-02 09:49:00|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|5
1759398550000|2025-10-02 09:49:10|234.52||234.47||234.52||234.47||1
1759398570000|2025-10-02 09:49:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|34
1759398580000|2025-10-02 09:49:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|66
1759398590000|2025-10-02 09:49:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|6
1759398600000|2025-10-02 09:50:00|234.47||234.47||234.47||234.42||0
1759398610000|2025-10-02 09:50:10||234.39||234.39||234.39||234.39|1
1759398620000|2025-10-02 09:50:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|76
1759398650000|2025-10-02 09:50:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|29
1759398660000|2025-10-02 09:51:00||234.34||234.39||234.39||234.34|1
1759398680000|2025-10-02 09:51:20|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|18
1759398690000|2025-10-02 09:51:30||234.39||234.39||234.39||234.39|0
1759398700000|2025-10-02 09:51:40|234.52||234.52||234.52||234.52||1
1759398710000|2025-10-02 09:51:50||234.44||234.44||234.44||234.39|15
1759398750000|2025-10-02 09:52:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|3
1759398760000|2025-10-02 09:52:40||234.34||234.34||234.39||234.34|5
1759398770000|2025-10-02 09:52:50||234.39||234.39||234.39||234.39|0
1759398780000|2025-10-02 09:53:00||234.34||234.34||234.34||234.34|3
1759398790000|2025-10-02 09:53:10||234.39||234.34||234.39||234.34|1
1759398800000|2025-10-02 09:53:20||234.39||234.39||234.39||234.39|0
1759398820000|2025-10-02 09:53:40||234.34||234.39||234.39||234.34|23
1759398830000|2025-10-02 09:53:50|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|13
1759398840000|2025-10-02 09:54:00|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.34|0
1759398850000|2025-10-02 09:54:10||234.39||234.39||234.39||234.39|0
1759398870000|2025-10-02 09:54:30|||||||||4
1759398890000|2025-10-02 09:54:50||234.34||234.34||234.34||234.34|20
1759398900000|2025-10-02 09:55:00|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.39|12
1759398920000|2025-10-02 09:55:20|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|4
1759398930000|2025-10-02 09:55:30|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|13
1759398940000|2025-10-02 09:55:40|234.62|234.49|234.62|234.54|234.62|234.54|234.57|234.49|8
1759398950000|2025-10-02 09:55:50|234.67||234.62||234.67||234.62||0
1759398970000|2025-10-02 09:56:10|234.67||234.62||234.67||234.62||1
1759398980000|2025-10-02 09:56:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|64
1759398990000|2025-10-02 09:56:30|234.72||234.67||234.72||234.67||213
1759399000000|2025-10-02 09:56:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1759399010000|2025-10-02 09:56:50|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|7
1759399020000|2025-10-02 09:57:00|234.72||234.67||234.72||234.67||0
1759399030000|2025-10-02 09:57:10|234.72||234.72||234.72||234.72||1
1759399040000|2025-10-02 09:57:20||234.64||234.64||234.64||234.59|0
1759399050000|2025-10-02 09:57:30|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|1
1759399060000|2025-10-02 09:57:40|234.67|234.64|234.67|234.59|234.67|234.64|234.67|234.59|1
1759399080000|2025-10-02 09:58:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|102
1759399100000|2025-10-02 09:58:20|||||||||1
1759399110000|2025-10-02 09:58:30|234.67|234.49|234.67|234.54|234.67|234.54|234.62|234.49|14
1759399120000|2025-10-02 09:58:40|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.59|0
1759399130000|2025-10-02 09:58:50||234.54||234.54||234.54||234.54|2
1759399140000|2025-10-02 09:59:00||234.59||234.54||234.59||234.54|0
1759399150000|2025-10-02 09:59:10||234.59||234.59||234.59||234.59|0
1759399170000|2025-10-02 09:59:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|16
1759399180000|2025-10-02 09:59:40||234.49||234.49||234.49||234.49|3
1759399190000|2025-10-02 09:59:50|234.57||234.57||234.62||234.57||3
1759399200000|2025-10-02 10:00:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|20
1759399210000|2025-10-02 10:00:10|234.67||234.62||234.67||234.62||0
1759399230000|2025-10-02 10:00:30|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|45
1759399240000|2025-10-02 10:00:40|234.67||234.62||234.67||234.62||1
1759399250000|2025-10-02 10:00:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|8
1759399260000|2025-10-02 10:01:00|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.54|20
1759399270000|2025-10-02 10:01:10|234.67||234.62||234.67||234.62||1
1759399280000|2025-10-02 10:01:20|234.67||234.62||234.67||234.62||4
1759399290000|2025-10-02 10:01:30|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|5
1759399300000|2025-10-02 10:01:40|234.67|234.64|234.72|234.64|234.72|234.64|234.67|234.59|3
1759399310000|2025-10-02 10:01:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1759399320000|2025-10-02 10:02:00|234.72||234.67||234.72||234.67||0
1759399330000|2025-10-02 10:02:10|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|3
1759399340000|2025-10-02 10:02:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|2
1759399350000|2025-10-02 10:02:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|12
1759399360000|2025-10-02 10:02:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1759399370000|2025-10-02 10:02:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1759399390000|2025-10-02 10:03:10|||||||||4
1759399400000|2025-10-02 10:03:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|71
1759399410000|2025-10-02 10:03:30|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|4
1759399420000|2025-10-02 10:03:40|234.62||234.62||234.62||234.62||1
1759399430000|2025-10-02 10:03:50||234.54||234.54||234.54||234.54|0
1759399440000|2025-10-02 10:04:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.49|30
1759399450000|2025-10-02 10:04:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1759399470000|2025-10-02 10:04:30|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|5
1759399500000|2025-10-02 10:05:00|234.62|234.49|234.62|234.49|234.62|234.49|234.62|234.49|9
1759399510000|2025-10-02 10:05:10||234.54||234.54||234.54||234.49|1
1759399520000|2025-10-02 10:05:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|10
1759399540000|2025-10-02 10:05:40|234.62||234.62||234.62||234.62||7
1759399550000|2025-10-02 10:05:50|234.57|234.54|234.57|234.49|234.57|234.54|234.57|234.49|3
1759399580000|2025-10-02 10:06:20||234.44||234.44||234.44||234.44|3
1759399590000|2025-10-02 10:06:30|234.62|234.49|234.57|234.49|234.62|234.54|234.57|234.49|8
1759399620000|2025-10-02 10:07:00|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|3
1759399630000|2025-10-02 10:07:10|234.62||234.57||234.62||234.57||1
1759399640000|2025-10-02 10:07:20|234.52|234.44|234.47|234.34|234.52|234.44|234.47|234.34|4
1759399650000|2025-10-02 10:07:30|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.39|0
1759399670000|2025-10-02 10:07:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|5
1759399680000|2025-10-02 10:08:00|234.47||234.47||234.47||234.47||4
1759399690000|2025-10-02 10:08:10||234.39||234.39||234.39||234.39|0
1759399710000|2025-10-02 10:08:30|234.52||234.52||234.52||234.52||110
1759399720000|2025-10-02 10:08:40|234.47||234.52||234.52||234.47||5
1759399730000|2025-10-02 10:08:50||234.44||234.44||234.44||234.44|1
1759399780000|2025-10-02 10:09:40|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|21
1759399790000|2025-10-02 10:09:50|234.47|234.44|234.47|234.39|234.47|234.44|234.47|234.39|9
1759399800000|2025-10-02 10:10:00|234.42|234.34|234.47|234.34|234.47|234.39|234.42|234.34|10
1759399810000|2025-10-02 10:10:10||234.39||234.39||234.39||234.34|0
1759399840000|2025-10-02 10:10:40|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|8
1759399850000|2025-10-02 10:10:50|234.42||234.47||234.47||234.42||0
1759399870000|2025-10-02 10:11:10||234.39||234.39||234.39||234.34|3
1759399880000|2025-10-02 10:11:20|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|1
1759399890000|2025-10-02 10:11:30|234.47||234.52||234.52||234.47||0
1759399900000|2025-10-02 10:11:40|234.47|234.44|234.47|234.39|234.47|234.44|234.47|234.39|1
1759399910000|2025-10-02 10:11:50|234.52||234.52||234.52||234.47||1
1759399930000|2025-10-02 10:12:10|234.47|234.44|234.47|234.39|234.47|234.44|234.47|234.39|4
1759399940000|2025-10-02 10:12:20||234.34||234.39||234.39||234.34|9
1759399950000|2025-10-02 10:12:30|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|1
1759399960000|2025-10-02 10:12:40||234.44||234.39||234.44||234.39|3
1759399970000|2025-10-02 10:12:50||234.44||234.39||234.44||234.39|0
1759399980000|2025-10-02 10:13:00|234.47||234.52||234.52||234.47||2
1759399990000|2025-10-02 10:13:10|234.57|234.44|234.57|234.44|234.57|234.49|234.57|234.44|1
1759400000000|2025-10-02 10:13:20|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|8
1759400010000|2025-10-02 10:13:30||234.49||234.44||234.49||234.44|0
1759400020000|2025-10-02 10:13:40|234.62|234.49|234.57|234.49|234.62|234.54|234.57|234.49|1
1759400030000|2025-10-02 10:13:50|234.62||234.62||234.62||234.62||0
1759400040000|2025-10-02 10:14:00|234.57||234.62||234.62||234.57||0
1759400050000|2025-10-02 10:14:10|234.57||234.57||234.57||234.57||0
1759400060000|2025-10-02 10:14:20|234.62||234.62||234.62||234.62||0
1759400070000|2025-10-02 10:14:30||234.54||234.49||234.54||234.49|1
1759400080000|2025-10-02 10:14:40||234.54||234.49||234.54||234.49|2
1759400100000|2025-10-02 10:15:00|234.57||234.57||234.57||234.57||0
1759400110000|2025-10-02 10:15:10|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|3
1759400120000|2025-10-02 10:15:20|234.57||234.62||234.62||234.57||0
1759400130000|2025-10-02 10:15:30|234.57||234.57||234.57||234.57||0
1759400140000|2025-10-02 10:15:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|6
1759400170000|2025-10-02 10:16:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|51
1759400180000|2025-10-02 10:16:20|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|10
1759400190000|2025-10-02 10:16:30|234.42||234.42||234.42||234.42||0
1759400240000|2025-10-02 10:17:20|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|123
1759400250000|2025-10-02 10:17:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|15
1759400260000|2025-10-02 10:17:40|234.42|234.34|234.42|234.34|234.47|234.34|234.42|234.34|8
1759400290000|2025-10-02 10:18:10|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|49
1759400300000|2025-10-02 10:18:20|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|16
1759400310000|2025-10-02 10:18:30|234.37||234.42||234.42||234.37||0
1759400320000|2025-10-02 10:18:40|234.37|234.34|234.42|234.29|234.42|234.34|234.37|234.29|4
1759400330000|2025-10-02 10:18:50|234.37||234.37||234.42||234.37||0
1759400340000|2025-10-02 10:19:00|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.34|0
1759400350000|2025-10-02 10:19:10|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|7
1759400360000|2025-10-02 10:19:20|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.39|0
1759400370000|2025-10-02 10:19:30|||||||||8
1759400380000|2025-10-02 10:19:40||234.34||234.39||234.39||234.34|5
1759400390000|2025-10-02 10:19:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|2
1759400410000|2025-10-02 10:20:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|1
1759400420000|2025-10-02 10:20:20|||||||||44
1759400430000|2025-10-02 10:20:30||234.24||234.29||234.29||234.24|35
1759400470000|2025-10-02 10:21:10|||||||||1
1759400480000|2025-10-02 10:21:20|||||||||1
1759400510000|2025-10-02 10:21:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|20
1759400520000|2025-10-02 10:22:00|||||||||1
1759400530000|2025-10-02 10:22:10||234.29||234.34||234.34||234.29|17
1759400540000|2025-10-02 10:22:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|170
1759400550000|2025-10-02 10:22:30|||||||||1
1759400570000|2025-10-02 10:22:50|||||||||1
1759400580000|2025-10-02 10:23:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|3
1759400590000|2025-10-02 10:23:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|7
1759400610000|2025-10-02 10:23:30|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.44|5
1759400620000|2025-10-02 10:23:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|6
1759400650000|2025-10-02 10:24:10|||||||||3
1759400700000|2025-10-02 10:25:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|27
1759400710000|2025-10-02 10:25:10|||||||||87
1759400740000|2025-10-02 10:25:40|234.57|234.49|234.57|234.44|234.57|234.49|234.52|234.44|10
1759400750000|2025-10-02 10:25:50|234.52||234.52||234.52||234.52||0
1759400760000|2025-10-02 10:26:00|234.57||234.52||234.57||234.52||0
1759400770000|2025-10-02 10:26:10|||||||||11
1759400780000|2025-10-02 10:26:20|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|12
1759400800000|2025-10-02 10:26:40|||||||||17
1759400830000|2025-10-02 10:27:10|||||||||1
1759400880000|2025-10-02 10:28:00|||||||||31
1759400920000|2025-10-02 10:28:40|||||||||7
1759400940000|2025-10-02 10:29:00|||||||||1
1759400950000|2025-10-02 10:29:10|234.57||234.52||234.57||234.52||16
1759400980000|2025-10-02 10:29:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|18
1759400990000|2025-10-02 10:29:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|7
1759401000000|2025-10-02 10:30:00|||||||||4
1759401010000|2025-10-02 10:30:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|1
1759401020000|2025-10-02 10:30:20|||||||||13
1759401030000|2025-10-02 10:30:30|||||||||1
1759401050000|2025-10-02 10:30:50|||||||||5
1759401070000|2025-10-02 10:31:10|||||||||2
1759401080000|2025-10-02 10:31:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|25
1759401100000|2025-10-02 10:31:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|19
1759401120000|2025-10-02 10:32:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|10
1759401140000|2025-10-02 10:32:20|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|65
1759401150000|2025-10-02 10:32:30|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|6
1759401160000|2025-10-02 10:32:40|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|26
1759401170000|2025-10-02 10:32:50|234.57||234.52||234.57||234.52||2
1759401180000|2025-10-02 10:33:00|234.57||234.52||234.57||234.52||0
1759401190000|2025-10-02 10:33:10|||||||||7
1759401200000|2025-10-02 10:33:20|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|32
1759401230000|2025-10-02 10:33:50|||||||||16
1759401240000|2025-10-02 10:34:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|17
1759401250000|2025-10-02 10:34:10|||||||||1
1759401260000|2025-10-02 10:34:20|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|32
1759401270000|2025-10-02 10:34:30||234.49||234.49||234.49||234.49|0
1759401290000|2025-10-02 10:34:50|||||||||1
1759401310000|2025-10-02 10:35:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|26
1759401320000|2025-10-02 10:35:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|7
1759401340000|2025-10-02 10:35:40|||||||||1
1759401390000|2025-10-02 10:36:30|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|18
1759401400000|2025-10-02 10:36:40|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|1
1759401420000|2025-10-02 10:37:00||234.49||234.49||234.49||234.49|1
1759401440000|2025-10-02 10:37:20|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|21
1759401480000|2025-10-02 10:38:00|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|20
1759401490000|2025-10-02 10:38:10|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|1
1759401500000|2025-10-02 10:38:20|234.57||234.52||234.57||234.52||0
1759401510000|2025-10-02 10:38:30|234.57||234.57||234.57||234.52||0
1759401520000|2025-10-02 10:38:40||234.49||234.44||234.49||234.44|1
1759401540000|2025-10-02 10:39:00||234.49||234.49||234.49||234.49|8
1759401560000|2025-10-02 10:39:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|15
1759401580000|2025-10-02 10:39:40|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|15
1759401590000|2025-10-02 10:39:50|234.57||234.57||234.57||234.57||0
1759401600000|2025-10-02 10:40:00|234.62||234.62||234.62||234.62||3
1759401610000|2025-10-02 10:40:10|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|5
1759401640000|2025-10-02 10:40:40|||||||||1
1759401660000|2025-10-02 10:41:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|7
1759401690000|2025-10-02 10:41:30|||||||||4
1759401720000|2025-10-02 10:42:00|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|12
1759401750000|2025-10-02 10:42:30|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|3
1759401760000|2025-10-02 10:42:40|234.57||234.62||234.62||234.57||1
1759401770000|2025-10-02 10:42:50|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|0
1759401780000|2025-10-02 10:43:00|234.62||234.57||234.62||234.57||0
1759401790000|2025-10-02 10:43:10|234.62||234.57||234.62||234.57||0
1759401810000|2025-10-02 10:43:30|234.62||234.57||234.62||234.57||0
1759401820000|2025-10-02 10:43:40|234.62||234.62||234.62||234.57||1
1759401830000|2025-10-02 10:43:50|234.57||234.62||234.62||234.57||9
1759401840000|2025-10-02 10:44:00|234.57||234.57||234.57||234.57||0
1759401850000|2025-10-02 10:44:10|234.62||234.62||234.62||234.62||0
1759401860000|2025-10-02 10:44:20||234.54||234.54||234.54||234.54|2
1759401890000|2025-10-02 10:44:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|6
1759401900000|2025-10-02 10:45:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|13
1759401910000|2025-10-02 10:45:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|4
1759401920000|2025-10-02 10:45:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|51
1759401930000|2025-10-02 10:45:30|234.77|234.69|234.72|234.59|234.77|234.69|234.72|234.59|77
1759401940000|2025-10-02 10:45:40|234.67||234.72||234.72||234.67||1
1759401950000|2025-10-02 10:45:50|234.67||234.67||234.72||234.67||6
1759402000000|2025-10-02 10:46:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|10
1759402060000|2025-10-02 10:47:40|||||||||1
1759402070000|2025-10-02 10:47:50|234.67||234.67||234.67||234.67||8
1759402090000|2025-10-02 10:48:10|234.72|234.59|234.72|234.64|234.72|234.64|234.72|234.59|6
1759402110000|2025-10-02 10:48:30||234.59||234.59||234.59||234.59|7
1759402120000|2025-10-02 10:48:40|234.67||234.67||234.67||234.67||1
1759402130000|2025-10-02 10:48:50|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|6
1759402150000|2025-10-02 10:49:10||234.59||234.59||234.59||234.54|1
1759402190000|2025-10-02 10:49:50|||||||||1
1759402200000|2025-10-02 10:50:00|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.64|7
1759402230000|2025-10-02 10:50:30|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.69|24
1759402240000|2025-10-02 10:50:40|||||||||1
1759402260000|2025-10-02 10:51:00|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|16
1759402290000|2025-10-02 10:51:30|||||||||18
1759402310000|2025-10-02 10:51:50|||||||||1
1759402370000|2025-10-02 10:52:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|10
1759402380000|2025-10-02 10:53:00|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.79|148
1759402390000|2025-10-02 10:53:10|||||||||15
1759402400000|2025-10-02 10:53:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1759402410000|2025-10-02 10:53:30|234.87||234.82||234.87||234.82||6
1759402420000|2025-10-02 10:53:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|2
1759402430000|2025-10-02 10:53:50|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|2
1759402440000|2025-10-02 10:54:00|234.82||234.82||234.82||234.82||0
1759402450000|2025-10-02 10:54:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|64
1759402460000|2025-10-02 10:54:20|234.92||234.87||234.92||234.87||0
1759402470000|2025-10-02 10:54:30|234.92|234.84|234.92|234.79|234.92|234.84|234.87|234.79|0
1759402480000|2025-10-02 10:54:40||234.84||234.84||234.84||234.84|0
1759402500000|2025-10-02 10:55:00|234.97||234.92||234.97||234.92||4
1759402530000|2025-10-02 10:55:30|||||||||5
1759402550000|2025-10-02 10:55:50|234.97||234.97||234.97||234.97||2
1759402560000|2025-10-02 10:56:00|234.92||234.92||234.92||234.92||0
1759402580000|2025-10-02 10:56:20|234.97||234.97||234.97||234.97||1
1759402590000|2025-10-02 10:56:30||234.89||234.89||234.89||234.89|0
1759402600000|2025-10-02 10:56:40|235.02||234.97||235.02||234.97||4
1759402630000|2025-10-02 10:57:10|||||||||1
1759402640000|2025-10-02 10:57:20|235.02||235.02||235.02||235.02||3
1759402650000|2025-10-02 10:57:30||234.94||234.89||234.94||234.89|11
1759402660000|2025-10-02 10:57:40|234.97||234.97||235.02||234.97||1
1759402670000|2025-10-02 10:57:50|235.02||234.97||235.02||234.97||0
1759402690000|2025-10-02 10:58:10|235.02||234.97||235.02||234.97||1
1759402700000|2025-10-02 10:58:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|1
1759402710000|2025-10-02 10:58:30|||||||||6
1759402730000|2025-10-02 10:58:50|235.07||235.07||235.07||235.07||63
1759402750000|2025-10-02 10:59:10||234.99||234.99||234.99||234.99|9
1759402760000|2025-10-02 10:59:20|||||||||2
1759402810000|2025-10-02 11:00:10|234.97|234.89|235.02|234.89|235.02|234.89|234.97|234.89|20
1759402820000|2025-10-02 11:00:20||234.94||234.94||234.94||234.94|0
1759402830000|2025-10-02 11:00:30|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|0
1759402850000|2025-10-02 11:00:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|10
1759402860000|2025-10-02 11:01:00|235.07||235.07||235.07||235.07||2
1759402870000|2025-10-02 11:01:10|235.02||235.02||235.02||235.02||2
1759402880000|2025-10-02 11:01:20|||||||||15
1759402890000|2025-10-02 11:01:30|235.07||235.07||235.07||235.07||5
1759402900000|2025-10-02 11:01:40|235.02|234.89|234.97|234.89|235.07|234.89|234.97|234.89|21
1759402910000|2025-10-02 11:01:50||234.84||234.84||234.84||234.84|29
1759402920000|2025-10-02 11:02:00||234.89||234.89||234.89||234.89|0
1759402930000|2025-10-02 11:02:10|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.79|8
1759402940000|2025-10-02 11:02:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|0
1759402950000|2025-10-02 11:02:30|234.92||234.92||234.92||234.87||7
1759402960000|2025-10-02 11:02:40||234.84||234.84||234.84||234.84|0
1759402970000|2025-10-02 11:02:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|115
1759402980000|2025-10-02 11:03:00|235.02|234.84|234.92|234.84|235.02|234.84|234.92|234.84|10
1759403020000|2025-10-02 11:03:40|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|13
1759403030000|2025-10-02 11:03:50|234.87||234.87||234.92||234.87||0
1759403040000|2025-10-02 11:04:00||234.74||234.74||234.74||234.74|10
1759403050000|2025-10-02 11:04:10|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|0
1759403070000|2025-10-02 11:04:30|||||||||3
1759403080000|2025-10-02 11:04:40|||||||||1
1759403090000|2025-10-02 11:04:50||234.69||234.69||234.69||234.69|5
1759403100000|2025-10-02 11:05:00||234.74||234.74||234.74||234.69|0
1759403110000|2025-10-02 11:05:10||234.69||234.74||234.74||234.69|0
1759403120000|2025-10-02 11:05:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|1
1759403130000|2025-10-02 11:05:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|0
1759403140000|2025-10-02 11:05:40|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|3
1759403150000|2025-10-02 11:05:50|234.72||234.67||234.72||234.67||0
1759403160000|2025-10-02 11:06:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|0
1759403170000|2025-10-02 11:06:10||234.49||234.54||234.54||234.49|0
1759403180000|2025-10-02 11:06:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|1
1759403190000|2025-10-02 11:06:30|||||||||80
1759403200000|2025-10-02 11:06:40|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|35
1759403210000|2025-10-02 11:06:50|234.52||234.52||234.52||234.52||14
1759403220000|2025-10-02 11:07:00|234.47||234.47||234.52||234.47||66
1759403230000|2025-10-02 11:07:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|0
1759403250000|2025-10-02 11:07:30|||||||||59
1759403270000|2025-10-02 11:07:50|234.57||234.57||234.57||234.52||53
1759403280000|2025-10-02 11:08:00|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|2
1759403290000|2025-10-02 11:08:10|234.57|234.39|234.47|234.39|234.57|234.39|234.47|234.39|24
1759403320000|2025-10-02 11:08:40|||||||||10
1759403330000|2025-10-02 11:08:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|6
1759403340000|2025-10-02 11:09:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|18
1759403360000|2025-10-02 11:09:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|37
1759403370000|2025-10-02 11:09:30|234.47|234.39|234.47|234.34|234.47|234.39|234.42|234.34|118
1759403380000|2025-10-02 11:09:40|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.39|1
1759403390000|2025-10-02 11:09:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|69
1759403400000|2025-10-02 11:10:00|234.47||234.42||234.47||234.42||2
1759403410000|2025-10-02 11:10:10|234.47|234.39|234.47|234.34|234.47|234.39|234.42|234.34|15
1759403420000|2025-10-02 11:10:20|234.42|234.39|234.42|234.34|234.47|234.39|234.42|234.34|30
1759403430000|2025-10-02 11:10:30|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|15
1759403440000|2025-10-02 11:10:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|1
1759403450000|2025-10-02 11:10:50||234.39||234.44||234.44||234.39|38
1759403460000|2025-10-02 11:11:00|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|27
1759403490000|2025-10-02 11:11:30|234.42|234.34|234.42|234.34|234.47|234.34|234.42|234.34|50
1759403500000|2025-10-02 11:11:40|234.47||234.42||234.47||234.42||0
1759403510000|2025-10-02 11:11:50|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|40
1759403520000|2025-10-02 11:12:00||234.44||234.44||234.44||234.44|13
1759403540000|2025-10-02 11:12:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|21
1759403550000|2025-10-02 11:12:30|234.62||234.62||234.62||234.62||0
1759403560000|2025-10-02 11:12:40||234.54||234.54||234.54||234.54|1
1759403570000|2025-10-02 11:12:50|234.67||234.62||234.67||234.62||0
1759403580000|2025-10-02 11:13:00|234.67||234.62||234.67||234.62||77
1759403590000|2025-10-02 11:13:10|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.59|16
1759403610000|2025-10-02 11:13:30|||||||||3
1759403640000|2025-10-02 11:14:00|234.62|234.49|234.62|234.49|234.62|234.49|234.57|234.49|34
1759403650000|2025-10-02 11:14:10|234.57||234.62||234.62||234.57||1
1759403660000|2025-10-02 11:14:20|234.57||234.57||234.57||234.57||0
1759403670000|2025-10-02 11:14:30|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|25
1759403680000|2025-10-02 11:14:40|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|0
1759403690000|2025-10-02 11:14:50|||||||||1
1759403710000|2025-10-02 11:15:10|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|30
1759403720000|2025-10-02 11:15:20|234.52||234.52||234.52||234.52||0
1759403770000|2025-10-02 11:16:10|234.57|234.49|234.67|234.59|234.67|234.59|234.57|234.49|100
1759403780000|2025-10-02 11:16:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|14
1759403790000|2025-10-02 11:16:30|234.67||234.67||234.67||234.67||0
1759403800000|2025-10-02 11:16:40||234.59||234.59||234.59||234.59|0
1759403820000|2025-10-02 11:17:00|||||||||5
1759403840000|2025-10-02 11:17:20|234.72||234.72||234.72||234.67||1
1759403850000|2025-10-02 11:17:30||234.64||234.64||234.64||234.64|0
1759403860000|2025-10-02 11:17:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|1
1759403870000|2025-10-02 11:17:50|||||||||1
1759403880000|2025-10-02 11:18:00|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|6
1759403890000|2025-10-02 11:18:10|234.72||234.72||234.72||234.72||0
1759403920000|2025-10-02 11:18:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|0
1759403960000|2025-10-02 11:19:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|114
1759403970000|2025-10-02 11:19:30|||||||||1
1759403980000|2025-10-02 11:19:40|||||||||1
1759404000000|2025-10-02 11:20:00|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|36
1759404010000|2025-10-02 11:20:10||234.69||234.69||234.69||234.64|0
1759404030000|2025-10-02 11:20:30|234.82||234.82||234.82||234.82||3
1759404050000|2025-10-02 11:20:50|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|31
1759404070000|2025-10-02 11:21:10||234.69||234.74||234.74||234.69|13
1759404080000|2025-10-02 11:21:20||234.69||234.69||234.69||234.69|3
1759404100000|2025-10-02 11:21:40||234.74||234.69||234.74||234.69|6
1759404110000|2025-10-02 11:21:50||234.74||234.69||234.74||234.69|2
1759404120000|2025-10-02 11:22:00|234.77||234.82||234.82||234.77||0
1759404130000|2025-10-02 11:22:10|234.77||234.77||234.77||234.77||0
1759404140000|2025-10-02 11:22:20|234.82||234.77||234.82||234.77||1
1759404150000|2025-10-02 11:22:30|234.82||234.82||234.82||234.82||0
1759404160000|2025-10-02 11:22:40||234.74||234.74||234.74||234.74|0
1759404170000|2025-10-02 11:22:50||234.69||234.69||234.69||234.69|3
1759404180000|2025-10-02 11:23:00|234.77||234.77||234.77||234.77||0
1759404190000|2025-10-02 11:23:10|234.72|234.64|234.82|234.69|234.82|234.69|234.72|234.64|4
1759404220000|2025-10-02 11:23:40||234.74||234.74||234.74||234.74|0
1759404230000|2025-10-02 11:23:50|234.77|234.64|234.77|234.64|234.77|234.64|234.77|234.64|4
1759404240000|2025-10-02 11:24:00|234.82|234.69|234.82|234.69|234.82|234.69|234.82|234.64|5
1759404250000|2025-10-02 11:24:10||234.74||234.74||234.74||234.69|0
1759404260000|2025-10-02 11:24:20||234.69||234.69||234.69||234.69|1
1759404270000|2025-10-02 11:24:30||234.74||234.74||234.74||234.74|0
1759404280000|2025-10-02 11:24:40|||||||||1
1759404300000|2025-10-02 11:25:00|234.87||234.87||234.87||234.87||6
1759404310000|2025-10-02 11:25:10||234.79||234.79||234.79||234.79|0
1759404320000|2025-10-02 11:25:20||234.74||234.74||234.74||234.74|2
1759404340000|2025-10-02 11:25:40||234.79||234.79||234.79||234.79|0
1759404350000|2025-10-02 11:25:50||234.74||234.74||234.74||234.74|4
1759404360000|2025-10-02 11:26:00|234.82||234.82||234.82||234.82||0
1759404370000|2025-10-02 11:26:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|6
1759404390000|2025-10-02 11:26:30|||||||||114
1759404430000|2025-10-02 11:27:10||234.64||234.69||234.69||234.64|26
1759404440000|2025-10-02 11:27:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|2
1759404450000|2025-10-02 11:27:30|234.77||234.77||234.77||234.72||0
1759404460000|2025-10-02 11:27:40|234.72||234.77||234.77||234.72||1
1759404470000|2025-10-02 11:27:50||234.69||234.69||234.69||234.69|0
1759404500000|2025-10-02 11:28:20|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|3
1759404510000|2025-10-02 11:28:30|234.72||234.77||234.77||234.72||0
1759404520000|2025-10-02 11:28:40|234.72||234.77||234.77||234.72||1
1759404530000|2025-10-02 11:28:50|234.72||234.72||234.77||234.72||0
1759404550000|2025-10-02 11:29:10|234.67|234.59|234.67|234.59|234.67|234.64|234.67|234.59|5
1759404560000|2025-10-02 11:29:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|20
1759404580000|2025-10-02 11:29:40|||||||||4
1759404600000|2025-10-02 11:30:00|234.67||234.67||234.67||234.67||2
1759404610000|2025-10-02 11:30:10|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.59|0
1759404620000|2025-10-02 11:30:20|234.72|234.54|234.72|234.59|234.72|234.64|234.72|234.54|16
1759404630000|2025-10-02 11:30:30||234.64||234.59||234.64||234.59|0
1759404640000|2025-10-02 11:30:40||234.64||234.64||234.64||234.64|0
1759404650000|2025-10-02 11:30:50||234.59||234.59||234.59||234.59|1
1759404660000|2025-10-02 11:31:00||234.64||234.59||234.64||234.59|0
1759404670000|2025-10-02 11:31:10||234.64||234.59||234.64||234.59|1
1759404680000|2025-10-02 11:31:20|234.67||234.67||234.67||234.67||8
1759404690000|2025-10-02 11:31:30|234.72||234.67||234.72||234.67||0
1759404710000|2025-10-02 11:31:50|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|11
1759404720000|2025-10-02 11:32:00|234.72|234.69|234.72|234.64|234.72|234.69|234.72|234.64|3
1759404730000|2025-10-02 11:32:10|||||||||2
1759404740000|2025-10-02 11:32:20|||||||||55
1759404760000|2025-10-02 11:32:40||234.59||234.59||234.64||234.59|7
1759404770000|2025-10-02 11:32:50||234.64||234.64||234.64||234.64|0
1759404780000|2025-10-02 11:33:00|234.67|234.59|234.72|234.64|234.77|234.64|234.67|234.59|4
1759404790000|2025-10-02 11:33:10||234.59||234.59||234.59||234.59|21
1759404800000|2025-10-02 11:33:20||234.64||234.64||234.64||234.59|1
1759404810000|2025-10-02 11:33:30|234.77||234.77||234.77||234.77||3
1759404820000|2025-10-02 11:33:40|234.72||234.72||234.72||234.72||1
1759404830000|2025-10-02 11:33:50|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|4
1759404850000|2025-10-02 11:34:10||234.69||234.64||234.69||234.64|5
1759404860000|2025-10-02 11:34:20||234.69||234.69||234.69||234.69|7
1759404870000|2025-10-02 11:34:30|234.82||234.77||234.82||234.77||7
1759404880000|2025-10-02 11:34:40|234.82||234.82||234.82||234.82||0
1759404890000|2025-10-02 11:34:50||234.74||234.74||234.74||234.69|1
1759404900000|2025-10-02 11:35:00|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|10
1759404920000|2025-10-02 11:35:20|234.77|234.74|234.77|234.64|234.77|234.74|234.77|234.64|5
1759404930000|2025-10-02 11:35:30|234.72||234.72||234.72||234.72||0
1759404940000|2025-10-02 11:35:40|234.77||234.77||234.77||234.77||0
1759404950000|2025-10-02 11:35:50|||||||||2
1759404960000|2025-10-02 11:36:00||234.69||234.64||234.69||234.64|1
1759404970000|2025-10-02 11:36:10||234.69||234.64||234.69||234.64|0
1759404980000|2025-10-02 11:36:20||234.69||234.69||234.69||234.69|0
1759404990000|2025-10-02 11:36:30|234.82|234.74|234.77|234.64|234.82|234.74|234.77|234.64|4
1759405010000|2025-10-02 11:36:50||234.69||234.69||234.69||234.69|0
1759405020000|2025-10-02 11:37:00||234.64||234.64||234.64||234.64|12
1759405030000|2025-10-02 11:37:10|234.72|234.59|234.72|234.64|234.72|234.64|234.72|234.59|2
1759405040000|2025-10-02 11:37:20|||||||||25
1759405070000|2025-10-02 11:37:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|4
1759405130000|2025-10-02 11:38:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1759405160000|2025-10-02 11:39:20|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|57
1759405170000|2025-10-02 11:39:30|234.77||234.77||234.82||234.77||17
1759405180000|2025-10-02 11:39:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|71
1759405190000|2025-10-02 11:39:50||234.69||234.69||234.74||234.69|37
1759405200000|2025-10-02 11:40:00||234.74||234.74||234.74||234.69|0
1759405220000|2025-10-02 11:40:20|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|10
1759405240000|2025-10-02 11:40:40|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|13
1759405250000|2025-10-02 11:40:50|234.77||234.72||234.77||234.72||0
1759405270000|2025-10-02 11:41:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1759405280000|2025-10-02 11:41:20|234.72||234.67||234.72||234.67||1
1759405300000|2025-10-02 11:41:40|234.72||234.72||234.72||234.67||0
1759405310000|2025-10-02 11:41:50|||||||||1
1759405330000|2025-10-02 11:42:10|234.67|234.54|234.62|234.54|234.67|234.54|234.62|234.54|5
1759405340000|2025-10-02 11:42:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|24
1759405350000|2025-10-02 11:42:30|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|6
1759405360000|2025-10-02 11:42:40|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|9
1759405370000|2025-10-02 11:42:50|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|1
1759405380000|2025-10-02 11:43:00|234.67||234.67||234.67||234.62||0
1759405390000|2025-10-02 11:43:10||234.59||234.59||234.59||234.54|0
1759405420000|2025-10-02 11:43:40|234.72||234.72||234.72||234.72||0
1759405430000|2025-10-02 11:43:50|234.67|234.64|234.67|234.59|234.67|234.64|234.67|234.59|15
1759405440000|2025-10-02 11:44:00|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|7
1759405450000|2025-10-02 11:44:10|234.67||234.67||234.72||234.67||0
1759405470000|2025-10-02 11:44:30|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|2
1759405490000|2025-10-02 11:44:50|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|1
1759405500000|2025-10-02 11:45:00|234.67||234.62||234.67||234.62||0
1759405510000|2025-10-02 11:45:10|234.67||234.67||234.67||234.62||38
1759405520000|2025-10-02 11:45:20||234.59||234.54||234.59||234.54|1
1759405530000|2025-10-02 11:45:30|234.62|234.49|234.52|234.44|234.62|234.49|234.52|234.44|23
1759405540000|2025-10-02 11:45:40|234.57||234.52||234.57||234.52||0
1759405560000|2025-10-02 11:46:00|||||||||2
1759405570000|2025-10-02 11:46:10|234.57||234.57||234.57||234.57||0
1759405580000|2025-10-02 11:46:20|234.52|234.49|234.57|234.49|234.57|234.49|234.52|234.49|0
1759405590000|2025-10-02 11:46:30|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|42
1759405600000|2025-10-02 11:46:40||234.49||234.49||234.49||234.44|0
1759405610000|2025-10-02 11:46:50|234.62||234.57||234.62||234.57||0
1759405640000|2025-10-02 11:47:20|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|42
1759405650000|2025-10-02 11:47:30||234.39||234.44||234.44||234.39|18
1759405660000|2025-10-02 11:47:40|||||||||28
1759405690000|2025-10-02 11:48:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|1
1759405700000|2025-10-02 11:48:20|||||||||25
1759405710000|2025-10-02 11:48:30|234.72|234.64|234.67|234.59|234.82|234.69|234.67|234.59|1180
1759405720000|2025-10-02 11:48:40|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.49|84
1759405730000|2025-10-02 11:48:50|234.57|234.49|234.57|234.44|234.57|234.54|234.57|234.44|1
1759405740000|2025-10-02 11:49:00|234.52|234.49|234.57|234.49|234.62|234.49|234.52|234.49|4
1759405750000|2025-10-02 11:49:10|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|1
1759405760000|2025-10-02 11:49:20||234.54||234.49||234.54||234.49|1
1759405770000|2025-10-02 11:49:30|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.49|17
1759405780000|2025-10-02 11:49:40|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|0
1759405790000|2025-10-02 11:49:50|234.67||234.62||234.67||234.62||41
1759405800000|2025-10-02 11:50:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|3
1759405810000|2025-10-02 11:50:10|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|53
1759405820000|2025-10-02 11:50:20|234.57|234.54|234.57|234.49|234.57|234.54|234.57|234.49|1
1759405830000|2025-10-02 11:50:30|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|15
1759405840000|2025-10-02 11:50:40|234.57|234.39|234.52|234.44|234.57|234.44|234.52|234.39|18
1759405850000|2025-10-02 11:50:50|234.57||234.57||234.57||234.52||1
1759405860000|2025-10-02 11:51:00|234.62|234.49|234.62|234.54|234.62|234.54|234.62|234.49|1
1759405870000|2025-10-02 11:51:10||234.49||234.49||234.54||234.49|2
1759405880000|2025-10-02 11:51:20||234.54||234.49||234.54||234.49|1
1759405890000|2025-10-02 11:51:30|234.57|234.39|234.52|234.39|234.62|234.39|234.47|234.39|180
1759405910000|2025-10-02 11:51:50|234.57|234.44|234.57|234.44|234.57|234.44|234.52|234.44|16
1759405920000|2025-10-02 11:52:00|234.52||234.57||234.57||234.52||0
1759405940000|2025-10-02 11:52:20|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|36
1759405960000|2025-10-02 11:52:40|234.62|234.49|234.57|234.49|234.62|234.49|234.57|234.49|0
1759405970000|2025-10-02 11:52:50|234.62||234.62||234.62||234.62||0
1759405980000|2025-10-02 11:53:00|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|18
1759405990000|2025-10-02 11:53:10|234.62|234.44|234.52|234.44|234.62|234.44|234.52|234.44|30
1759406000000|2025-10-02 11:53:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|27
1759406030000|2025-10-02 11:53:50|234.62||234.57||234.62||234.57||10
1759406040000|2025-10-02 11:54:00|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|2
1759406050000|2025-10-02 11:54:10||234.54||234.54||234.54||234.54|0
1759406060000|2025-10-02 11:54:20|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|5
1759406070000|2025-10-02 11:54:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|122
1759406080000|2025-10-02 11:54:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|149
1759406110000|2025-10-02 11:55:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|1
1759406140000|2025-10-02 11:55:40|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|53
1759406150000|2025-10-02 11:55:50|234.57||234.52||234.57||234.52||11
1759406160000|2025-10-02 11:56:00|234.57||234.57||234.57||234.57||0
1759406170000|2025-10-02 11:56:10|234.52||234.57||234.57||234.52||0
1759406180000|2025-10-02 11:56:20|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|1
1759406200000|2025-10-02 11:56:40|234.57||234.52||234.57||234.52||0
1759406210000|2025-10-02 11:56:50|234.57||234.52||234.57||234.52||1
1759406220000|2025-10-02 11:57:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|0
1759406230000|2025-10-02 11:57:10||234.34||234.34||234.34||234.34|1
1759406240000|2025-10-02 11:57:20|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|1
1759406250000|2025-10-02 11:57:30|234.37|234.29|234.37|234.24|234.42|234.29|234.37|234.24|14
1759406260000|2025-10-02 11:57:40||234.29||234.24||234.29||234.24|0
1759406270000|2025-10-02 11:57:50|234.42|234.29|234.37|234.29|234.42|234.29|234.37|234.29|0
1759406280000|2025-10-02 11:58:00|234.42|234.24|234.42|234.34|234.42|234.34|234.42|234.24|131
1759406290000|2025-10-02 11:58:10|234.47||234.47||234.47||234.47||0
1759406300000|2025-10-02 11:58:20||234.39||234.34||234.39||234.34|1
1759406310000|2025-10-02 11:58:30|234.42||234.47||234.47||234.42||0
1759406320000|2025-10-02 11:58:40|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|1
1759406330000|2025-10-02 11:58:50||234.29||234.29||234.29||234.29|7
1759406340000|2025-10-02 11:59:00|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.34|0
1759406350000|2025-10-02 11:59:10|||||||||170
1759406360000|2025-10-02 11:59:20|234.47|234.39|234.47|234.34|234.47|234.39|234.47|234.34|11
1759406370000|2025-10-02 11:59:30||234.39||234.34||234.39||234.34|0
1759406380000|2025-10-02 11:59:40||234.39||234.39||234.39||234.34|3
1759406400000|2025-10-02 12:00:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|2
1759406410000|2025-10-02 12:00:10|234.57||234.57||234.57||234.57||1
1759406420000|2025-10-02 12:00:20||234.49||234.44||234.49||234.44|11
1759406430000|2025-10-02 12:00:30|234.52||234.52||234.52||234.52||6
1759406440000|2025-10-02 12:00:40|||||||||4
1759406450000|2025-10-02 12:00:50|234.57||234.57||234.57||234.52||2
1759406460000|2025-10-02 12:01:00|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|3
1759406470000|2025-10-02 12:01:10|234.52||234.57||234.57||234.52||0
1759406480000|2025-10-02 12:01:20|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|3
1759406490000|2025-10-02 12:01:30|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|145
1759406500000|2025-10-02 12:01:40||234.49||234.44||234.49||234.44|0
1759406510000|2025-10-02 12:01:50|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|1
1759406520000|2025-10-02 12:02:00||234.39||234.39||234.39||234.39|2
1759406530000|2025-10-02 12:02:10|234.57|234.44|234.57|234.44|234.57|234.44|234.57|234.44|31
1759406540000|2025-10-02 12:02:20||234.49||234.44||234.49||234.44|1
1759406550000|2025-10-02 12:02:30||234.49||234.49||234.49||234.49|0
1759406560000|2025-10-02 12:02:40||234.44||234.44||234.49||234.44|2
1759406570000|2025-10-02 12:02:50||234.49||234.49||234.49||234.44|1
1759406580000|2025-10-02 12:03:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|1
1759406590000|2025-10-02 12:03:10|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|12
1759406600000|2025-10-02 12:03:20||234.49||234.49||234.49||234.49|0
1759406620000|2025-10-02 12:03:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|4
1759406630000|2025-10-02 12:03:50|||||||||2
1759406640000|2025-10-02 12:04:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.34|173
1759406660000|2025-10-02 12:04:20|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|3
1759406700000|2025-10-02 12:05:00|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|3
1759406720000|2025-10-02 12:05:20||234.34||234.34||234.34||234.34|3
1759406730000|2025-10-02 12:05:30|234.42||234.42||234.42||234.42||0
1759406750000|2025-10-02 12:05:50|234.47||234.47||234.47||234.42||1
1759406760000|2025-10-02 12:06:00||234.39||234.34||234.39||234.34|0
1759406770000|2025-10-02 12:06:10|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.34|2
1759406780000|2025-10-02 12:06:20||234.39||234.39||234.39||234.34|0
1759406790000|2025-10-02 12:06:30||234.34||234.34||234.34||234.34|1
1759406800000|2025-10-02 12:06:40||234.39||234.39||234.39||234.39|0
1759406810000|2025-10-02 12:06:50||234.34||234.39||234.39||234.34|7
1759406820000|2025-10-02 12:07:00|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|10
1759406830000|2025-10-02 12:07:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|85
1759406850000|2025-10-02 12:07:30|234.67||234.62||234.67||234.62||4
1759406860000|2025-10-02 12:07:40|234.67||234.67||234.67||234.67||0
1759406870000|2025-10-02 12:07:50|234.62||234.67||234.67||234.62||0
1759406880000|2025-10-02 12:08:00|234.62||234.67||234.67||234.62||0
1759406890000|2025-10-02 12:08:10|234.62||234.62||234.62||234.62||2
1759406920000|2025-10-02 12:08:40|234.67|234.59|234.67|234.54|234.67|234.59|234.62|234.54|5
1759406930000|2025-10-02 12:08:50||234.59||234.54||234.59||234.54|3
1759406940000|2025-10-02 12:09:00||234.59||234.54||234.59||234.54|0
1759406950000|2025-10-02 12:09:10|234.62|234.49|234.62|234.49|234.62|234.49|234.57|234.49|14
1759406960000|2025-10-02 12:09:20|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.44|271
1759406990000|2025-10-02 12:09:50||234.54||234.49||234.54||234.49|1
1759407000000|2025-10-02 12:10:00|234.57|234.44|234.57|234.49|234.57|234.49|234.57|234.44|0
1759407010000|2025-10-02 12:10:10|234.62|234.44|234.57|234.44|234.62|234.44|234.57|234.44|0
1759407020000|2025-10-02 12:10:20|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|4
1759407030000|2025-10-02 12:10:30|234.52||234.52||234.52||234.52||0
1759407050000|2025-10-02 12:10:50|||||||||32
1759407060000|2025-10-02 12:11:00|||||||||61
1759407070000|2025-10-02 12:11:10|||||||||1
1759407080000|2025-10-02 12:11:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|50
1759407090000|2025-10-02 12:11:30|||||||||207
1759407100000|2025-10-02 12:11:40|||||||||15
1759407120000|2025-10-02 12:12:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|10
1759407130000|2025-10-02 12:12:10|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|6
1759407140000|2025-10-02 12:12:20||234.54||234.54||234.54||234.49|20
1759407150000|2025-10-02 12:12:30||234.49||234.49||234.49||234.49|6
1759407160000|2025-10-02 12:12:40|234.67|234.54|234.67|234.54|234.67|234.54|234.67|234.54|4
1759407170000|2025-10-02 12:12:50|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|41
1759407180000|2025-10-02 12:13:00||234.54||234.59||234.59||234.54|0
1759407190000|2025-10-02 12:13:10|||||||||3
1759407200000|2025-10-02 12:13:20||234.54||234.54||234.54||234.54|27
1759407210000|2025-10-02 12:13:30|234.62|234.49|234.62|234.49|234.62|234.49|234.57|234.49|4
1759407220000|2025-10-02 12:13:40|234.57||234.62||234.62||234.57||0
1759407230000|2025-10-02 12:13:50||234.54||234.49||234.54||234.49|1
1759407240000|2025-10-02 12:14:00|234.57||234.62||234.62||234.57||7
1759407250000|2025-10-02 12:14:10||234.54||234.49||234.54||234.49|1
1759407260000|2025-10-02 12:14:20|234.67|234.54|234.67|234.54|234.67|234.54|234.62|234.54|0
1759407270000|2025-10-02 12:14:30||234.59||234.59||234.59||234.59|0
1759407280000|2025-10-02 12:14:40|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|4
1759407300000|2025-10-02 12:15:00|234.77||234.77||234.77||234.72||5
1759407310000|2025-10-02 12:15:10|234.72|234.59|234.72|234.64|234.72|234.64|234.72|234.59|0
1759407320000|2025-10-02 12:15:20||234.59||234.59||234.64||234.59|9
1759407330000|2025-10-02 12:15:30|234.67||234.67||234.72||234.67||0
1759407350000|2025-10-02 12:15:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|76
1759407360000|2025-10-02 12:16:00||234.59||234.64||234.64||234.59|0
1759407370000|2025-10-02 12:16:10||234.59||234.59||234.64||234.59|0
1759407380000|2025-10-02 12:16:20||234.64||234.59||234.64||234.59|1
1759407390000|2025-10-02 12:16:30|234.67|234.64|234.72|234.59|234.72|234.64|234.67|234.59|0
1759407400000|2025-10-02 12:16:40|234.67||234.72||234.72||234.67||0
1759407410000|2025-10-02 12:16:50||234.64||234.59||234.64||234.59|1
1759407420000|2025-10-02 12:17:00|234.67|234.64|234.67|234.59|234.67|234.64|234.67|234.59|7
1759407430000|2025-10-02 12:17:10|234.72||234.72||234.72||234.72||10
1759407440000|2025-10-02 12:17:20||234.64||234.64||234.64||234.64|0
1759407470000|2025-10-02 12:17:50|||||||||1
1759407480000|2025-10-02 12:18:00||234.59||234.59||234.59||234.59|4
1759407490000|2025-10-02 12:18:10|234.67|234.54|234.62|234.54|234.67|234.59|234.62|234.54|7
1759407500000|2025-10-02 12:18:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|1
1759407510000|2025-10-02 12:18:30|234.67||234.67||234.67||234.62||0
1759407520000|2025-10-02 12:18:40|234.62||234.62||234.62||234.62||0
1759407530000|2025-10-02 12:18:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1759407590000|2025-10-02 12:19:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|0
1759407600000|2025-10-02 12:20:00|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.69|0
1759407610000|2025-10-02 12:20:10|||||||||1
1759407620000|2025-10-02 12:20:20|234.72|234.64|234.72|234.64|234.72|234.69|234.72|234.64|8
1759407630000|2025-10-02 12:20:30|234.77||234.77||234.77||234.72||0
1759407640000|2025-10-02 12:20:40|234.72||234.72||234.77||234.72||1
1759407650000|2025-10-02 12:20:50|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|32
1759407660000|2025-10-02 12:21:00|234.72|234.69|234.77|234.69|234.77|234.69|234.72|234.69|0
1759407670000|2025-10-02 12:21:10||234.64||234.64||234.69||234.64|2
1759407680000|2025-10-02 12:21:20||234.69||234.69||234.69||234.69|0
1759407690000|2025-10-02 12:21:30|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|1
1759407700000|2025-10-02 12:21:40|234.72||234.72||234.77||234.72||0
1759407710000|2025-10-02 12:21:50|234.77||234.77||234.77||234.72||1
1759407720000|2025-10-02 12:22:00|234.72||234.77||234.77||234.72||2
1759407730000|2025-10-02 12:22:10||234.69||234.69||234.69||234.69|0
1759407750000|2025-10-02 12:22:30|234.82||234.77||234.82||234.77||0
1759407760000|2025-10-02 12:22:40|234.82||234.82||234.82||234.77||0
1759407770000|2025-10-02 12:22:50|234.77||234.77||234.82||234.77||1
1759407780000|2025-10-02 12:23:00|234.82||234.82||234.82||234.82||0
1759407790000|2025-10-02 12:23:10||234.74||234.69||234.74||234.69|4
1759407800000|2025-10-02 12:23:20||234.74||234.69||234.74||234.69|3
1759407810000|2025-10-02 12:23:30||234.74||234.74||234.74||234.69|0
1759407820000|2025-10-02 12:23:40|||||||||2
1759407830000|2025-10-02 12:23:50|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|3
1759407850000|2025-10-02 12:24:10|234.82||234.82||234.82||234.82||0
1759407860000|2025-10-02 12:24:20|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|8
1759407870000|2025-10-02 12:24:30|234.72|234.64|234.72|234.64|234.72|234.69|234.72|234.64|5
1759407880000|2025-10-02 12:24:40|||||||||2
1759407890000|2025-10-02 12:24:50|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|1
1759407900000|2025-10-02 12:25:00||234.69||234.69||234.69||234.64|0
1759407910000|2025-10-02 12:25:10|234.82||234.82||234.82||234.82||0
1759407920000|2025-10-02 12:25:20|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.64|3
1759407930000|2025-10-02 12:25:30||234.64||234.69||234.69||234.64|0
1759407950000|2025-10-02 12:25:50|234.82||234.77||234.82||234.77||3
1759407960000|2025-10-02 12:26:00||234.64||234.64||234.64||234.64|3
1759407970000|2025-10-02 12:26:10||234.69||234.69||234.69||234.69|0
1759407980000|2025-10-02 12:26:20|||||||||1
1759407990000|2025-10-02 12:26:30|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|11
1759408000000|2025-10-02 12:26:40||234.64||234.64||234.64||234.64|0
1759408010000|2025-10-02 12:26:50||234.69||234.64||234.69||234.64|1
1759408020000|2025-10-02 12:27:00||234.69||234.69||234.69||234.64|3
1759408030000|2025-10-02 12:27:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|20
1759408040000|2025-10-02 12:27:20|||||||||1
1759408070000|2025-10-02 12:27:50|||||||||1
1759408120000|2025-10-02 12:28:40|||||||||1
1759408140000|2025-10-02 12:29:00|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|15
1759408160000|2025-10-02 12:29:20||234.69||234.64||234.69||234.64|1
1759408170000|2025-10-02 12:29:30|234.72||234.72||234.77||234.72||12
1759408190000|2025-10-02 12:29:50|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|6
1759408200000|2025-10-02 12:30:00|234.77||234.77||234.77||234.72||0
1759408210000|2025-10-02 12:30:10||234.69||234.64||234.69||234.64|0
1759408230000|2025-10-02 12:30:30|234.72||234.72||234.77||234.72||1
1759408240000|2025-10-02 12:30:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|2
1759408250000|2025-10-02 12:30:50|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|3
1759408260000|2025-10-02 12:31:00||234.69||234.69||234.69||234.69|0
1759408300000|2025-10-02 12:31:40|234.82||234.82||234.82||234.82||3
1759408310000|2025-10-02 12:31:50|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|10
1759408320000|2025-10-02 12:32:00|234.82|234.64|234.77|234.64|234.82|234.64|234.72|234.64|1
1759408330000|2025-10-02 12:32:10|234.72||234.72||234.72||234.72||0
1759408340000|2025-10-02 12:32:20|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|4
1759408350000|2025-10-02 12:32:30|234.72|234.69|234.77|234.69|234.77|234.69|234.72|234.69|0
1759408360000|2025-10-02 12:32:40||234.64||234.69||234.69||234.64|0
1759408370000|2025-10-02 12:32:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|19
1759408380000|2025-10-02 12:33:00||234.69||234.74||234.74||234.69|3
1759408390000|2025-10-02 12:33:10|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|5
1759408400000|2025-10-02 12:33:20|234.72|234.59|234.72|234.64|234.77|234.64|234.72|234.59|3
1759408410000|2025-10-02 12:33:30|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|0
1759408420000|2025-10-02 12:33:40||234.74||234.69||234.74||234.69|0
1759408430000|2025-10-02 12:33:50||234.74||234.69||234.74||234.69|1
1759408440000|2025-10-02 12:34:00||234.74||234.69||234.74||234.69|0
1759408450000|2025-10-02 12:34:10|234.77||234.82||234.82||234.77||0
1759408460000|2025-10-02 12:34:20||234.74||234.69||234.74||234.69|3
1759408470000|2025-10-02 12:34:30|234.77||234.77||234.77||234.77||0
1759408490000|2025-10-02 12:34:50|||||||||24
1759408500000|2025-10-02 12:35:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1759408510000|2025-10-02 12:35:10|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|1
1759408520000|2025-10-02 12:35:20|234.67||234.67||234.72||234.67||1
1759408550000|2025-10-02 12:35:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|3
1759408560000|2025-10-02 12:36:00|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|14
1759408580000|2025-10-02 12:36:20|234.67|234.64|234.67|234.59|234.67|234.64|234.67|234.59|2
1759408600000|2025-10-02 12:36:40|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|2
1759408610000|2025-10-02 12:36:50|234.77||234.72||234.77||234.72||1
1759408620000|2025-10-02 12:37:00|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|9
1759408630000|2025-10-02 12:37:10|234.72|234.59|234.67|234.59|234.72|234.59|234.67|234.59|2
1759408640000|2025-10-02 12:37:20|||||||||1
1759408660000|2025-10-02 12:37:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|19
1759408680000|2025-10-02 12:38:00|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|8
1759408690000|2025-10-02 12:38:10|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|0
1759408700000|2025-10-02 12:38:20|||||||||1
1759408710000|2025-10-02 12:38:30|234.67|234.59|234.67|234.54|234.67|234.59|234.67|234.54|18
1759408720000|2025-10-02 12:38:40||234.59||234.54||234.59||234.54|0
1759408730000|2025-10-02 12:38:50||234.59||234.59||234.59||234.54|0
1759408740000|2025-10-02 12:39:00|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|4
1759408750000|2025-10-02 12:39:10|234.57|234.54|234.67|234.54|234.67|234.54|234.57|234.54|7
1759408760000|2025-10-02 12:39:20|234.62|234.59|234.67|234.54|234.67|234.59|234.62|234.54|3
1759408770000|2025-10-02 12:39:30|234.62||234.62||234.67||234.62||1
1759408790000|2025-10-02 12:39:50||234.49||234.49||234.49||234.49|4
1759408800000|2025-10-02 12:40:00|234.57||234.62||234.62||234.57||1
1759408810000|2025-10-02 12:40:10|234.57||234.57||234.62||234.57||5
1759408820000|2025-10-02 12:40:20|||||||||1
1759408840000|2025-10-02 12:40:40|234.62|234.44|234.62|234.49|234.62|234.49|234.62|234.44|73
1759408850000|2025-10-02 12:40:50|234.57|234.54|234.62|234.54|234.67|234.54|234.57|234.54|3
1759408860000|2025-10-02 12:41:00|234.67||234.67||234.67||234.62||0
1759408870000|2025-10-02 12:41:10|234.62||234.67||234.67||234.62||0
1759408880000|2025-10-02 12:41:20|234.62||234.62||234.62||234.62||0
1759408890000|2025-10-02 12:41:30|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|2
1759408900000|2025-10-02 12:41:40|234.52||234.52||234.57||234.52||0
1759408910000|2025-10-02 12:41:50|234.57|234.49|234.57|234.44|234.57|234.49|234.52|234.44|1
1759408920000|2025-10-02 12:42:00|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|4
1759408930000|2025-10-02 12:42:10|234.57||234.52||234.57||234.52||11
1759408940000|2025-10-02 12:42:20|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|38
1759408950000|2025-10-02 12:42:30||234.44||234.39||234.44||234.39|0
1759408960000|2025-10-02 12:42:40|234.47|234.34|234.47|234.34|234.47|234.34|234.47|234.34|1
1759408970000|2025-10-02 12:42:50|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|1
1759408980000|2025-10-02 12:43:00||234.29||234.29||234.34||234.29|12
1759408990000|2025-10-02 12:43:10||234.34||234.34||234.34||234.34|0
1759409000000|2025-10-02 12:43:20|||||||||2
1759409010000|2025-10-02 12:43:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|2
1759409020000|2025-10-02 12:43:40|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|15
1759409030000|2025-10-02 12:43:50|234.42||234.42||234.42||234.37||1
1759409040000|2025-10-02 12:44:00|234.37||234.37||234.37||234.37||0
1759409050000|2025-10-02 12:44:10|||||||||16
1759409070000|2025-10-02 12:44:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|8
1759409080000|2025-10-02 12:44:40|234.37||234.32||234.37||234.32||6
1759409090000|2025-10-02 12:44:50|234.37||234.37||234.37||234.32||28
1759409100000|2025-10-02 12:45:00|234.32|234.19|234.32|234.24|234.37|234.24|234.27|234.14|589
1759409110000|2025-10-02 12:45:10|234.37||234.32||234.37||234.32||37
1759409120000|2025-10-02 12:45:20|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|44
1759409130000|2025-10-02 12:45:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|1
1759409140000|2025-10-02 12:45:40|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|5
1759409150000|2025-10-02 12:45:50|234.42||234.37||234.42||234.37||0
1759409160000|2025-10-02 12:46:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|57
1759409170000|2025-10-02 12:46:10|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|16
1759409180000|2025-10-02 12:46:20|234.37||234.37||234.37||234.37||1
1759409190000|2025-10-02 12:46:30|234.42||234.37||234.42||234.37||0
1759409200000|2025-10-02 12:46:40|234.42|234.24|234.32|234.24|234.42|234.24|234.32|234.24|73
1759409210000|2025-10-02 12:46:50|234.27|234.19|234.27|234.19|234.32|234.19|234.27|234.19|0
1759409220000|2025-10-02 12:47:00|234.22|234.14|234.22|234.09|234.22|234.14|234.17|234.09|103
1759409230000|2025-10-02 12:47:10||234.14||234.14||234.14||234.09|3
1759409240000|2025-10-02 12:47:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|27
1759409250000|2025-10-02 12:47:30|||||||||102
1759409260000|2025-10-02 12:47:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|27
1759409270000|2025-10-02 12:47:50|234.27||234.22||234.27||234.22||1
1759409280000|2025-10-02 12:48:00|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|0
1759409290000|2025-10-02 12:48:10|234.27||234.27||234.27||234.27||3
1759409300000|2025-10-02 12:48:20|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|72
1759409310000|2025-10-02 12:48:30|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|5
1759409320000|2025-10-02 12:48:40|234.27||234.27||234.27||234.27||0
1759409330000|2025-10-02 12:48:50|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.24|1
1759409340000|2025-10-02 12:49:00|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|37
1759409350000|2025-10-02 12:49:10|234.27|234.14|234.27|234.14|234.27|234.14|234.22|234.14|25
1759409360000|2025-10-02 12:49:20|234.22||234.22||234.22||234.22||1
1759409370000|2025-10-02 12:49:30|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|81
1759409380000|2025-10-02 12:49:40||234.14||234.14||234.14||234.09|0
1759409390000|2025-10-02 12:49:50|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|41
1759409420000|2025-10-02 12:50:20|||||||||12
1759409430000|2025-10-02 12:50:30|||||||||27
1759409440000|2025-10-02 12:50:40|234.27|234.14|234.27|234.14|234.32|234.19|234.22|234.14|217
1759409450000|2025-10-02 12:50:50|234.22||234.22||234.22||234.22||2
1759409460000|2025-10-02 12:51:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|117
1759409470000|2025-10-02 12:51:10|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|38
1759409480000|2025-10-02 12:51:20||234.04||234.04||234.04||234.04|5
1759409490000|2025-10-02 12:51:30|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|207
1759409500000|2025-10-02 12:51:40|234.22|234.04|234.22|234.14|234.22|234.14|234.22|234.04|26
1759409520000|2025-10-02 12:52:00||234.09||234.09||234.09||234.09|279
1759409530000|2025-10-02 12:52:10|234.17|234.14|234.17|234.09|234.17|234.14|234.17|234.09|21
1759409540000|2025-10-02 12:52:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|28
1759409560000|2025-10-02 12:52:40||234.09||234.14||234.14||234.09|31
1759409570000|2025-10-02 12:52:50|234.27||234.22||234.27||234.22||2
1759409610000|2025-10-02 12:53:30|||||||||39
1759409620000|2025-10-02 12:53:40|||||||||2
1759409630000|2025-10-02 12:53:50|||||||||36
1759409640000|2025-10-02 12:54:00||234.09||234.09||234.14||234.09|17
1759409650000|2025-10-02 12:54:10||234.14||234.14||234.14||234.14|0
1759409660000|2025-10-02 12:54:20|234.17|234.09|234.17|234.09|234.17|234.14|234.17|234.09|5
1759409670000|2025-10-02 12:54:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|38
1759409680000|2025-10-02 12:54:40|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|88
1759409690000|2025-10-02 12:54:50|||||||||1
1759409700000|2025-10-02 12:55:00||233.99||233.99||233.99||233.99|0
1759409710000|2025-10-02 12:55:10|234.07||234.07||234.12||234.07||0
1759409720000|2025-10-02 12:55:20|||||||||4
1759409740000|2025-10-02 12:55:40|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|8
1759409750000|2025-10-02 12:55:50|||||||||31
1759409770000|2025-10-02 12:56:10|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|59
1759409780000|2025-10-02 12:56:20|233.97|233.89|233.97|233.89|233.97|233.94|233.97|233.89|44
1759409790000|2025-10-02 12:56:30|||||||||21
1759409800000|2025-10-02 12:56:40|||||||||1
1759409810000|2025-10-02 12:56:50|||||||||1
1759409820000|2025-10-02 12:57:00|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|50
1759409830000|2025-10-02 12:57:10|233.97|233.94|234.02|233.94|234.02|233.94|233.97|233.89|28
1759409840000|2025-10-02 12:57:20|234.07|233.99|234.07|233.94|234.07|233.99|234.07|233.94|7
1759409850000|2025-10-02 12:57:30|234.02||234.02||234.02||234.02||0
1759409870000|2025-10-02 12:57:50|||||||||1
1759409880000|2025-10-02 12:58:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|21
1759409890000|2025-10-02 12:58:10|||||||||33
1759409900000|2025-10-02 12:58:20|||||||||1
1759409910000|2025-10-02 12:58:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|20
1759409920000|2025-10-02 12:58:40||233.79||233.79||233.84||233.79|36
1759409930000|2025-10-02 12:58:50|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.84|49
1759409940000|2025-10-02 12:59:00|233.97||233.92||233.97||233.92||13
1759409950000|2025-10-02 12:59:10|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|7
1759409960000|2025-10-02 12:59:20|||||||||1
1759409970000|2025-10-02 12:59:30|||||||||2
1759409980000|2025-10-02 12:59:40||233.79||233.84||233.84||233.79|9
1759409990000|2025-10-02 12:59:50|233.87|233.79|233.82|233.74|233.87|233.84|233.82|233.74|52
1759410000000|2025-10-02 13:00:00|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.74|92
1759410010000|2025-10-02 13:00:10|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|0
1759410020000|2025-10-02 13:00:20|233.92|233.84|233.92|233.84|233.97|233.84|233.87|233.84|441
1759410030000|2025-10-02 13:00:30|233.97|233.79|233.92|233.84|233.97|233.84|233.92|233.79|13
1759410040000|2025-10-02 13:00:40|233.97|233.79|233.92|233.84|233.97|233.84|233.92|233.79|19
1759410060000|2025-10-02 13:01:00|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.89|55
1759410080000|2025-10-02 13:01:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|176
1759410090000|2025-10-02 13:01:30||233.79||233.84||233.84||233.79|28
1759410100000|2025-10-02 13:01:40|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.84|228
1759410110000|2025-10-02 13:01:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|49
1759410120000|2025-10-02 13:02:00|233.97|233.89|233.92|233.84|234.02|233.94|233.92|233.84|59
1759410130000|2025-10-02 13:02:10|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|31
1759410140000|2025-10-02 13:02:20|233.97|233.84|233.87|233.79|233.97|233.89|233.87|233.79|28
1759410160000|2025-10-02 13:02:40|233.82|233.74|233.77|233.64|233.87|233.74|233.72|233.64|203
1759410170000|2025-10-02 13:02:50|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.64|27
1759410180000|2025-10-02 13:03:00|233.72|233.64|233.77|233.64|233.77|233.69|233.72|233.64|12
1759410190000|2025-10-02 13:03:10||233.69||233.69||233.69||233.69|0
1759410200000|2025-10-02 13:03:20|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|53
1759410210000|2025-10-02 13:03:30|233.92|233.79|233.87|233.79|233.92|233.79|233.87|233.79|42
1759410220000|2025-10-02 13:03:40|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|3
1759410230000|2025-10-02 13:03:50|||||||||5
1759410240000|2025-10-02 13:04:00||233.74||233.79||233.79||233.74|6
1759410260000|2025-10-02 13:04:20|||||||||17
1759410270000|2025-10-02 13:04:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|59
1759410280000|2025-10-02 13:04:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|25
1759410300000|2025-10-02 13:05:00|||||||||34
1759410310000|2025-10-02 13:05:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|11
1759410330000|2025-10-02 13:05:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|92
1759410340000|2025-10-02 13:05:40|||||||||4
1759410350000|2025-10-02 13:05:50|||||||||20
1759410360000|2025-10-02 13:06:00|||||||||82
1759410370000|2025-10-02 13:06:10|233.92||233.92||233.92||233.87||11
1759410380000|2025-10-02 13:06:20|233.87||233.87||233.87||233.87||7
1759410390000|2025-10-02 13:06:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|3
1759410400000|2025-10-02 13:06:40|||||||||2
1759410410000|2025-10-02 13:06:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|78
1759410420000|2025-10-02 13:07:00|||||||||2
1759410440000|2025-10-02 13:07:20|||||||||2
1759410450000|2025-10-02 13:07:30||233.74||233.74||233.74||233.74|9
1759410460000|2025-10-02 13:07:40|233.82||233.82||233.82||233.82||48
1759410470000|2025-10-02 13:07:50|||||||||11
1759410480000|2025-10-02 13:08:00|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|13
1759410490000|2025-10-02 13:08:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|21
1759410500000|2025-10-02 13:08:20|||||||||47
1759410510000|2025-10-02 13:08:30||233.54||233.54||233.54||233.54|24
1759410520000|2025-10-02 13:08:40|233.72|233.59|233.72|233.64|233.72|233.64|233.72|233.54|75
1759410530000|2025-10-02 13:08:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|1
1759410540000|2025-10-02 13:09:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|6
1759410550000|2025-10-02 13:09:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|2
1759410560000|2025-10-02 13:09:20|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|70
1759410570000|2025-10-02 13:09:30|233.67||233.67||233.67||233.62||239
1759410580000|2025-10-02 13:09:40|233.62||233.67||233.67||233.62||0
1759410590000|2025-10-02 13:09:50|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.59|0
1759410600000|2025-10-02 13:10:00||233.54||233.59||233.59||233.54|4
1759410610000|2025-10-02 13:10:10||233.54||233.54||233.54||233.54|19
1759410620000|2025-10-02 13:10:20|233.62|233.59|233.57|233.44|233.62|233.59|233.57|233.44|23
1759410630000|2025-10-02 13:10:30|233.52|233.39|233.52|233.39|233.52|233.44|233.52|233.39|27
1759410640000|2025-10-02 13:10:40|233.47|233.44|233.47|233.39|233.47|233.44|233.47|233.39|33
1759410650000|2025-10-02 13:10:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|215
1759410660000|2025-10-02 13:11:00|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|118
1759410670000|2025-10-02 13:11:10|233.42|233.34|233.47|233.34|233.47|233.39|233.42|233.34|70
1759410680000|2025-10-02 13:11:20|233.42|233.39|233.42|233.34|233.42|233.39|233.42|233.34|3
1759410690000|2025-10-02 13:11:30|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|166
1759410700000|2025-10-02 13:11:40|233.42|233.29|233.42|233.34|233.42|233.34|233.42|233.29|2
1759410720000|2025-10-02 13:12:00|||||||||2
1759410730000|2025-10-02 13:12:10|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|25
1759410740000|2025-10-02 13:12:20|233.42|233.29|233.37|233.29|233.42|233.29|233.37|233.29|62
1759410750000|2025-10-02 13:12:30|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|14
1759410770000|2025-10-02 13:12:50|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|46
1759410780000|2025-10-02 13:13:00|233.42|233.34|233.42|233.29|233.42|233.34|233.37|233.29|68
1759410790000|2025-10-02 13:13:10||233.34||233.34||233.34||233.34|0
1759410800000|2025-10-02 13:13:20|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|31
1759410810000|2025-10-02 13:13:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.24|8
1759410820000|2025-10-02 13:13:40||233.24||233.29||233.29||233.24|44
1759410830000|2025-10-02 13:13:50|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|68
1759410840000|2025-10-02 13:14:00|233.47|233.29|233.42|233.29|233.47|233.29|233.37|233.29|3
1759410850000|2025-10-02 13:14:10|233.37|233.24|233.37|233.29|233.37|233.29|233.37|233.24|0
1759410860000|2025-10-02 13:14:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.29|133
1759410870000|2025-10-02 13:14:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|7
1759410880000|2025-10-02 13:14:40|||||||||1
1759410890000|2025-10-02 13:14:50|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|8
1759410900000|2025-10-02 13:15:00|233.37|233.29|233.37|233.29|233.42|233.29|233.37|233.29|65
1759410910000|2025-10-02 13:15:10|233.42||233.42||233.42||233.37||0
1759410920000|2025-10-02 13:15:20|233.37||233.37||233.37||233.37||1
1759410930000|2025-10-02 13:15:30|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|34
1759410940000|2025-10-02 13:15:40|233.37|233.34|233.37|233.29|233.37|233.34|233.37|233.29|0
1759410950000|2025-10-02 13:15:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|13
1759410960000|2025-10-02 13:16:00|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|30
1759410970000|2025-10-02 13:16:10|||||||||7
1759410980000|2025-10-02 13:16:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|32
1759410990000|2025-10-02 13:16:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|2
1759411010000|2025-10-02 13:16:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|13
1759411020000|2025-10-02 13:17:00|233.42|233.29|233.42|233.34|233.42|233.34|233.42|233.29|103
1759411030000|2025-10-02 13:17:10|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.39|0
1759411040000|2025-10-02 13:17:20|||||||||1
1759411060000|2025-10-02 13:17:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|63
1759411070000|2025-10-02 13:17:50|233.57|233.49|233.57|233.49|233.62|233.54|233.57|233.49|12
1759411080000|2025-10-02 13:18:00|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|51
1759411100000|2025-10-02 13:18:20|||||||||6
1759411110000|2025-10-02 13:18:30|233.67|233.54|233.62|233.54|233.67|233.54|233.62|233.54|176
1759411120000|2025-10-02 13:18:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|25
1759411130000|2025-10-02 13:18:50|233.72||233.67||233.72||233.67||268
1759411150000|2025-10-02 13:19:10|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|115
1759411160000|2025-10-02 13:19:20||233.59||233.59||233.64||233.59|37
1759411170000|2025-10-02 13:19:30||233.64||233.64||233.64||233.59|0
1759411190000|2025-10-02 13:19:50||233.59||233.64||233.64||233.59|12
1759411210000|2025-10-02 13:20:10|||||||||28
1759411240000|2025-10-02 13:20:40|||||||||29
1759411250000|2025-10-02 13:20:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|167
1759411260000|2025-10-02 13:21:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|34
1759411270000|2025-10-02 13:21:10|||||||||49
1759411280000|2025-10-02 13:21:20|||||||||62
1759411290000|2025-10-02 13:21:30|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|121
1759411300000|2025-10-02 13:21:40||233.54||233.59||233.59||233.54|4
1759411310000|2025-10-02 13:21:50|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|78
1759411330000|2025-10-02 13:22:10|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|186
1759411340000|2025-10-02 13:22:20|||||||||1
1759411350000|2025-10-02 13:22:30|233.77|233.64|233.72|233.64|233.77|233.64|233.72|233.59|58
1759411370000|2025-10-02 13:22:50|233.67|233.59|233.67|233.59|233.72|233.64|233.67|233.59|1
1759411380000|2025-10-02 13:23:00||233.54||233.59||233.59||233.54|28
1759411390000|2025-10-02 13:23:10|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|42
1759411400000|2025-10-02 13:23:20|||||||||23
1759411410000|2025-10-02 13:23:30|||||||||31
1759411430000|2025-10-02 13:23:50||233.49||233.54||233.54||233.49|3
1759411440000|2025-10-02 13:24:00|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|61
1759411450000|2025-10-02 13:24:10|233.62|233.59|233.67|233.59|233.72|233.59|233.62|233.59|34
1759411460000|2025-10-02 13:24:20|233.72||233.67||233.72||233.67||1
1759411470000|2025-10-02 13:24:30|||||||||1
1759411480000|2025-10-02 13:24:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|39
1759411490000|2025-10-02 13:24:50|||||||||21
1759411500000|2025-10-02 13:25:00|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|104
1759411510000|2025-10-02 13:25:10|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|29
1759411520000|2025-10-02 13:25:20|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|2
1759411530000|2025-10-02 13:25:30|||||||||3
1759411560000|2025-10-02 13:26:00|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|4
1759411570000|2025-10-02 13:26:10|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|136
1759411580000|2025-10-02 13:26:20|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.49|100
1759411610000|2025-10-02 13:26:50|||||||||1
1759411620000|2025-10-02 13:27:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|31
1759411630000|2025-10-02 13:27:10||233.44||233.49||233.49||233.44|3
1759411640000|2025-10-02 13:27:20||233.44||233.49||233.49||233.44|2
1759411650000|2025-10-02 13:27:30||233.44||233.44||233.49||233.44|76
1759411660000|2025-10-02 13:27:40||233.49||233.49||233.49||233.44|29
1759411670000|2025-10-02 13:27:50||233.44||233.49||233.49||233.44|7
1759411680000|2025-10-02 13:28:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|3
1759411690000|2025-10-02 13:28:10|||||||||33
1759411700000|2025-10-02 13:28:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|87
1759411720000|2025-10-02 13:28:40|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|73
1759411730000|2025-10-02 13:28:50|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.54|17
1759411740000|2025-10-02 13:29:00|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|10
1759411750000|2025-10-02 13:29:10|233.57|233.54|233.57|233.49|233.57|233.54|233.57|233.49|0
1759411760000|2025-10-02 13:29:20|||||||||20
1759411770000|2025-10-02 13:29:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|6
1759411780000|2025-10-02 13:29:40||233.39||233.39||233.44||233.39|22
1759411790000|2025-10-02 13:29:50|233.47|233.44|233.57|233.49|233.57|233.49|233.47|233.44|77
1759411800000|2025-10-02 13:30:00|233.62|233.44|233.77|233.69|233.77|233.69|233.57|233.44|132
1759411810000|2025-10-02 13:30:10|233.72|233.64|233.67|233.59|233.77|233.69|233.67|233.59|11
1759411820000|2025-10-02 13:30:20|233.72|233.54|233.67|233.54|233.72|233.54|233.67|233.54|5
1759411830000|2025-10-02 13:30:30|233.62|233.59|233.57|233.49|233.62|233.59|233.52|233.44|61
1759411840000|2025-10-02 13:30:40|233.62|233.44|233.57|233.49|233.62|233.49|233.57|233.44|15
1759411850000|2025-10-02 13:30:50|233.62|233.54|233.67|233.54|233.67|233.59|233.62|233.54|71
1759411860000|2025-10-02 13:31:00|233.72|233.59|233.82|233.74|233.87|233.74|233.72|233.59|127
1759411870000|2025-10-02 13:31:10|233.87|233.69|233.82|233.69|233.87|233.69|233.77|233.69|41
1759411880000|2025-10-02 13:31:20|233.87|233.74|233.87|233.79|233.87|233.79|233.87|233.69|86
1759411890000|2025-10-02 13:31:30|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|279
1759411900000|2025-10-02 13:31:40|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|27
1759411910000|2025-10-02 13:31:50|233.87|233.74|233.87|233.79|233.92|233.79|233.87|233.74|1
1759411920000|2025-10-02 13:32:00||233.74||233.79||233.79||233.74|22
1759411930000|2025-10-02 13:32:10|233.92|233.74|233.87|233.74|233.92|233.79|233.82|233.74|69
1759411940000|2025-10-02 13:32:20|233.82|233.79|233.77|233.69|233.82|233.79|233.77|233.69|2
1759411950000|2025-10-02 13:32:30|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|31
1759411960000|2025-10-02 13:32:40|233.72|233.59|233.67|233.54|233.72|233.64|233.62|233.54|48
1759411970000|2025-10-02 13:32:50|233.62|233.49|233.57|233.49|233.62|233.49|233.52|233.44|8
1759411980000|2025-10-02 13:33:00|233.62|233.44|233.62|233.49|233.62|233.54|233.62|233.44|39
1759411990000|2025-10-02 13:33:10|233.57|233.44|233.57|233.49|233.62|233.49|233.57|233.44|31
1759412000000|2025-10-02 13:33:20|233.62|233.44|233.62|233.54|233.62|233.54|233.62|233.44|140
1759412020000|2025-10-02 13:33:40|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|7
1759412030000|2025-10-02 13:33:50|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|8
1759412040000|2025-10-02 13:34:00||233.59||233.54||233.59||233.54|120
1759412050000|2025-10-02 13:34:10|233.62|233.59|233.62|233.54|233.67|233.59|233.62|233.54|13
1759412060000|2025-10-02 13:34:20|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|4
1759412070000|2025-10-02 13:34:30||233.49||233.54||233.54||233.49|10
1759412080000|2025-10-02 13:34:40|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|8
1759412090000|2025-10-02 13:34:50|233.67||233.67||233.67||233.62||3
1759412100000|2025-10-02 13:35:00|233.72|233.59|233.72|233.59|233.72|233.64|233.67|233.59|1
1759412110000|2025-10-02 13:35:10|233.67|233.64|233.67|233.54|233.72|233.64|233.67|233.54|11
1759412120000|2025-10-02 13:35:20|233.72|233.59|233.67|233.54|233.72|233.64|233.67|233.54|252
1759412130000|2025-10-02 13:35:30|233.62|233.59|233.67|233.54|233.67|233.59|233.62|233.54|36
1759412140000|2025-10-02 13:35:40|233.62|233.59|233.57|233.49|233.62|233.59|233.57|233.49|183
1759412150000|2025-10-02 13:35:50|233.62|233.54|233.67|233.54|233.67|233.59|233.57|233.54|42
1759412160000|2025-10-02 13:36:00|233.62||233.62||233.67||233.62||37
1759412170000|2025-10-02 13:36:10|233.57|233.49|233.57|233.44|233.57|233.49|233.52|233.44|11
1759412180000|2025-10-02 13:36:20|233.52|233.49|233.57|233.44|233.57|233.49|233.52|233.44|3601
1759412190000|2025-10-02 13:36:30|233.52|233.49|233.52|233.44|233.57|233.49|233.52|233.44|48
1759412200000|2025-10-02 13:36:40|233.57||233.57||233.57||233.52||20
1759412210000|2025-10-02 13:36:50|233.52|233.49|233.52|233.44|233.57|233.49|233.52|233.44|8
1759412220000|2025-10-02 13:37:00||233.39||233.44||233.44||233.39|15
1759412230000|2025-10-02 13:37:10|233.47|233.39|233.52|233.44|233.57|233.44|233.47|233.39|85
1759412240000|2025-10-02 13:37:20|233.47|233.34|233.42|233.34|233.47|233.39|233.42|233.34|9
1759412250000|2025-10-02 13:37:30||233.29||233.29||233.34||233.29|6
1759412260000|2025-10-02 13:37:40|233.47|233.34|233.47|233.34|233.47|233.39|233.47|233.29|117
1759412270000|2025-10-02 13:37:50|233.42|233.39|233.42|233.34|233.47|233.39|233.42|233.34|321
1759412280000|2025-10-02 13:38:00|233.47||233.42||233.47||233.42||89
1759412290000|2025-10-02 13:38:10|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|93
1759412300000|2025-10-02 13:38:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|72
1759412310000|2025-10-02 13:38:30|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|65
1759412320000|2025-10-02 13:38:40|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|26
1759412330000|2025-10-02 13:38:50|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|27
1759412340000|2025-10-02 13:39:00|233.32|233.24|233.32|233.24|233.37|233.24|233.27|233.24|134
1759412350000|2025-10-02 13:39:10|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.29|20
1759412360000|2025-10-02 13:39:20|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|26
1759412370000|2025-10-02 13:39:30|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|78
1759412380000|2025-10-02 13:39:40|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|49
1759412390000|2025-10-02 13:39:50|233.22||233.17||233.22||233.17||12
1759412400000|2025-10-02 13:40:00|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|18
1759412410000|2025-10-02 13:40:10|233.07|232.94|233.02|232.94|233.07|232.99|233.02|232.94|215
1759412420000|2025-10-02 13:40:20|233.07|232.89|233.02|232.89|233.07|232.89|232.97|232.89|9
1759412430000|2025-10-02 13:40:30|232.97|232.84|232.92|232.79|232.97|232.84|232.87|232.79|18
1759412440000|2025-10-02 13:40:40|232.87|232.74|232.82|232.74|232.87|232.74|232.82|232.74|270
1759412450000|2025-10-02 13:40:50|232.77|232.69|232.72|232.64|232.77|232.69|232.67|232.59|531
1759412460000|2025-10-02 13:41:00|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|168
1759412470000|2025-10-02 13:41:10|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|44
1759412480000|2025-10-02 13:41:20|232.67|232.59|232.82|232.74|232.82|232.74|232.67|232.59|239
1759412490000|2025-10-02 13:41:30|232.77|232.69|232.77|232.64|232.82|232.74|232.72|232.64|29
1759412500000|2025-10-02 13:41:40||232.69||232.69||232.69||232.64|3
1759412510000|2025-10-02 13:41:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|60
1759412520000|2025-10-02 13:42:00|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|6
1759412530000|2025-10-02 13:42:10|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|16
1759412540000|2025-10-02 13:42:20|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|15
1759412550000|2025-10-02 13:42:30|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|9
1759412560000|2025-10-02 13:42:40|||||||||2
1759412570000|2025-10-02 13:42:50||232.69||232.74||232.74||232.69|5
1759412580000|2025-10-02 13:43:00|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|55
1759412590000|2025-10-02 13:43:10|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.59|84
1759412600000|2025-10-02 13:43:20|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|26
1759412610000|2025-10-02 13:43:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|213
1759412620000|2025-10-02 13:43:40||232.54||232.54||232.59||232.54|15
1759412630000|2025-10-02 13:43:50||232.59||232.59||232.59||232.54|10
1759412640000|2025-10-02 13:44:00|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|32
1759412650000|2025-10-02 13:44:10|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.54|25
1759412660000|2025-10-02 13:44:20|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|138
1759412670000|2025-10-02 13:44:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|155
1759412680000|2025-10-02 13:44:40||232.54||232.59||232.59||232.54|0
1759412690000|2025-10-02 13:44:50|232.62|232.54|232.72|232.64|232.72|232.64|232.62|232.54|64
1759412700000|2025-10-02 13:45:00|232.77|232.69|232.82|232.74|232.82|232.74|232.72|232.64|115
1759412710000|2025-10-02 13:45:10|232.87|232.69|232.87|232.79|232.87|232.79|232.87|232.69|26
1759412720000|2025-10-02 13:45:20|232.92|232.74|232.92|232.79|232.92|232.79|232.87|232.74|20
1759412730000|2025-10-02 13:45:30|232.97|232.84|232.92|232.79|232.97|232.89|232.87|232.79|18
1759412740000|2025-10-02 13:45:40|232.97|232.84|232.97|232.84|232.97|232.84|232.97|232.84|11
1759412750000|2025-10-02 13:45:50|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.89|172
1759412760000|2025-10-02 13:46:00|233.02|232.84|233.02|232.94|233.02|232.94|233.02|232.84|44
1759412770000|2025-10-02 13:46:10||232.89||232.89||232.94||232.89|0
1759412780000|2025-10-02 13:46:20||232.94||232.94||232.94||232.89|62
1759412790000|2025-10-02 13:46:30|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|76
1759412800000|2025-10-02 13:46:40|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|5
1759412810000|2025-10-02 13:46:50|233.02||233.02||233.07||233.02||0
1759412820000|2025-10-02 13:47:00|233.07|232.89|233.02|232.89|233.07|232.89|233.02|232.89|13
1759412830000|2025-10-02 13:47:10|232.97|232.84|232.97|232.84|233.02|232.89|232.97|232.84|3
1759412840000|2025-10-02 13:47:20|232.92|232.89|233.02|232.94|233.02|232.94|232.92|232.89|99
1759412850000|2025-10-02 13:47:30|||||||||6
1759412870000|2025-10-02 13:47:50||232.89||232.89||232.94||232.89|1
1759412880000|2025-10-02 13:48:00|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|11
1759412890000|2025-10-02 13:48:10||232.89||232.94||232.94||232.89|6
1759412900000|2025-10-02 13:48:20||232.89||232.94||232.94||232.89|2
1759412910000|2025-10-02 13:48:30|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.94|45
1759412920000|2025-10-02 13:48:40||232.99||233.04||233.04||232.99|50
1759412930000|2025-10-02 13:48:50|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.04|25
1759412940000|2025-10-02 13:49:00|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|21
1759412950000|2025-10-02 13:49:10|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|16
1759412960000|2025-10-02 13:49:20|233.17|233.09|233.22|233.09|233.22|233.14|233.17|233.09|130
1759412970000|2025-10-02 13:49:30|233.17|233.14|233.22|233.14|233.22|233.14|233.17|233.09|9
1759412980000|2025-10-02 13:49:40||233.09||233.14||233.14||233.09|0
1759413010000|2025-10-02 13:50:10|233.17|233.09|233.07|232.99|233.22|233.09|233.07|232.99|95
1759413020000|2025-10-02 13:50:20|233.12|233.04|233.17|233.04|233.17|233.09|233.07|232.99|139
1759413030000|2025-10-02 13:50:30|233.22|233.09|233.12|232.99|233.22|233.14|233.07|232.99|66
1759413040000|2025-10-02 13:50:40|233.07|233.04|233.12|232.99|233.12|233.04|233.07|232.99|7
1759413050000|2025-10-02 13:50:50|233.07|232.94|233.02|232.94|233.07|232.99|233.02|232.94|5
1759413060000|2025-10-02 13:51:00|233.07|232.89|233.02|232.94|233.07|232.94|233.02|232.89|1
1759413070000|2025-10-02 13:51:10|233.07||233.07||233.07||233.02||1
1759413080000|2025-10-02 13:51:20|233.02|232.89|233.07|232.99|233.07|232.99|233.02|232.89|54
1759413090000|2025-10-02 13:51:30|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|83
1759413100000|2025-10-02 13:51:40|233.02|232.99|233.02|232.89|233.07|232.99|232.97|232.89|8
1759413110000|2025-10-02 13:51:50|232.97||232.97||233.02||232.97||0
1759413120000|2025-10-02 13:52:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.84|16
1759413130000|2025-10-02 13:52:10||232.84||232.84||232.89||232.84|42
1759413140000|2025-10-02 13:52:20|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.89|37
1759413150000|2025-10-02 13:52:30||232.84||232.84||232.89||232.84|13
1759413160000|2025-10-02 13:52:40|233.02|232.89|232.92|232.84|233.02|232.94|232.92|232.84|466
1759413170000|2025-10-02 13:52:50|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|349
1759413180000|2025-10-02 13:53:00|233.02|232.94|233.17|233.04|233.17|233.04|233.02|232.94|140
1759413190000|2025-10-02 13:53:10|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|20
1759413200000|2025-10-02 13:53:20|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.04|26
1759413210000|2025-10-02 13:53:30|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.09|30
1759413220000|2025-10-02 13:53:40|233.27|233.19|233.27|233.14|233.27|233.19|233.27|233.14|8
1759413230000|2025-10-02 13:53:50|233.12|233.19|233.12|233.04|233.12|233.19|233.07|232.99|1002
1759413240000|2025-10-02 13:54:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.04|100
1759413250000|2025-10-02 13:54:10|||||||||426
1759413260000|2025-10-02 13:54:20|||||||||146
1759413270000|2025-10-02 13:54:30|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|306
1759413280000|2025-10-02 13:54:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|1025
1759413290000|2025-10-02 13:54:50|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|123
1759413300000|2025-10-02 13:55:00||233.09||233.09||233.09||233.09|10
1759413310000|2025-10-02 13:55:10|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|269
1759413320000|2025-10-02 13:55:20|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|38
1759413330000|2025-10-02 13:55:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|205
1759413340000|2025-10-02 13:55:40|||||||||414
1759413350000|2025-10-02 13:55:50|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.99|356
1759413360000|2025-10-02 13:56:00|233.17|233.09|233.07|232.99|233.17|233.09|233.07|232.99|44
1759413370000|2025-10-02 13:56:10|233.02|232.94|232.92|232.84|233.07|232.94|232.92|232.84|264
1759413380000|2025-10-02 13:56:20|232.97||232.92||232.97||232.92||22
1759413390000|2025-10-02 13:56:30|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|30
1759413400000|2025-10-02 13:56:40|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|55
1759413420000|2025-10-02 13:57:00|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|30
1759413430000|2025-10-02 13:57:10|233.07||233.07||233.07||233.02||6
1759413440000|2025-10-02 13:57:20||232.99||232.99||232.99||232.94|0
1759413450000|2025-10-02 13:57:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|35
1759413460000|2025-10-02 13:57:40|||||||||3
1759413480000|2025-10-02 13:58:00|||||||||1
1759413490000|2025-10-02 13:58:10|232.97|232.89|232.97|232.89|232.97|232.94|232.97|232.84|140
1759413500000|2025-10-02 13:58:20|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|242
1759413510000|2025-10-02 13:58:30|232.92|232.79|232.87|232.79|232.97|232.79|232.87|232.79|32
1759413520000|2025-10-02 13:58:40|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|5
1759413530000|2025-10-02 13:58:50|232.87|232.84|232.92|232.79|232.92|232.84|232.87|232.79|1
1759413540000|2025-10-02 13:59:00|232.87|232.84|232.82|232.69|232.92|232.84|232.77|232.69|315
1759413550000|2025-10-02 13:59:10|232.77||232.77||232.82||232.77||218
1759413560000|2025-10-02 13:59:20|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.74|14
1759413590000|2025-10-02 13:59:50||232.69||232.69||232.74||232.69|5
1759413600000|2025-10-02 14:00:00|232.77|232.74|232.77|232.69|232.82|232.74|232.77|232.69|13
1759413610000|2025-10-02 14:00:10|232.82||232.77||232.82||232.77||3
1759413620000|2025-10-02 14:00:20|232.82|232.64|232.67|232.59|232.82|232.64|232.67|232.59|133
1759413630000|2025-10-02 14:00:30|232.62|232.54|232.72|232.59|232.72|232.64|232.62|232.54|42
1759413640000|2025-10-02 14:00:40|232.67|232.64|232.67|232.54|232.67|232.64|232.67|232.54|2
1759413650000|2025-10-02 14:00:50|232.72|232.59|232.72|232.59|232.72|232.64|232.72|232.59|5
1759413660000|2025-10-02 14:01:00|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.59|19
1759413670000|2025-10-02 14:01:10|232.67|232.59|232.72|232.59|232.72|232.64|232.67|232.59|5
1759413680000|2025-10-02 14:01:20|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.59|30
1759413690000|2025-10-02 14:01:30|||||||||6
1759413700000|2025-10-02 14:01:40|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|13
1759413710000|2025-10-02 14:01:50|232.82|232.74|232.87|232.79|232.92|232.79|232.82|232.74|28
1759413720000|2025-10-02 14:02:00|232.92|232.84|232.97|232.89|232.97|232.89|232.87|232.79|21
1759413730000|2025-10-02 14:02:10|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|54
1759413740000|2025-10-02 14:02:20|233.12|232.99|233.12|232.99|233.12|232.99|233.12|232.99|0
1759413750000|2025-10-02 14:02:30|233.07|233.04|233.02|232.94|233.07|233.04|233.02|232.94|76
1759413760000|2025-10-02 14:02:40|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|2
1759413770000|2025-10-02 14:02:50|232.97|232.79|232.92|232.84|232.97|232.84|232.92|232.79|9
1759413780000|2025-10-02 14:03:00|232.87|232.79|232.92|232.79|232.92|232.84|232.87|232.79|0
1759413790000|2025-10-02 14:03:10|232.97|232.84|233.02|232.89|233.02|232.94|232.97|232.84|26
1759413800000|2025-10-02 14:03:20|232.97|232.94|232.97|232.84|233.02|232.94|232.97|232.84|27
1759413810000|2025-10-02 14:03:30|233.02|232.89|233.02|232.94|233.02|232.94|233.02|232.84|18
1759413820000|2025-10-02 14:03:40|233.07|232.89|233.02|232.89|233.07|232.89|233.02|232.89|18
1759413830000|2025-10-02 14:03:50|232.97||232.97||233.02||232.97||0
1759413840000|2025-10-02 14:04:00|233.02|232.94|232.97|232.84|233.02|232.94|232.97|232.84|61
1759413850000|2025-10-02 14:04:10|232.92|232.89|233.02|232.94|233.02|232.94|232.92|232.89|24
1759413860000|2025-10-02 14:04:20|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|71
1759413870000|2025-10-02 14:04:30|233.07||233.02||233.07||233.02||8
1759413880000|2025-10-02 14:04:40|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|243
1759413890000|2025-10-02 14:04:50|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|149
1759413900000|2025-10-02 14:05:00|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|176
1759413910000|2025-10-02 14:05:10|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|3
1759413920000|2025-10-02 14:05:20|233.07||233.07||233.07||233.07||50
1759413930000|2025-10-02 14:05:30|233.02|232.99|233.02|232.89|233.02|232.99|233.02|232.89|21
1759413940000|2025-10-02 14:05:40|233.07|232.94|233.12|233.04|233.12|233.04|233.07|232.89|57
1759413960000|2025-10-02 14:06:00|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|5
1759413970000|2025-10-02 14:06:10|233.12|232.94|233.07|232.94|233.12|232.94|233.07|232.94|44
1759413980000|2025-10-02 14:06:20|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|30
1759413990000|2025-10-02 14:06:30|233.02||233.02||233.02||233.02||0
1759414000000|2025-10-02 14:06:40|232.97|232.89|232.97|232.84|233.02|232.94|232.97|232.84|55
1759414010000|2025-10-02 14:06:50|232.92|232.79|232.92|232.79|232.92|232.84|232.92|232.79|116
1759414020000|2025-10-02 14:07:00|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|2
1759414030000|2025-10-02 14:07:10|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.79|1
1759414040000|2025-10-02 14:07:20|232.92||232.87||232.92||232.87||4
1759414050000|2025-10-02 14:07:30|232.92|232.74|232.82|232.74|232.92|232.74|232.82|232.74|159
1759414060000|2025-10-02 14:07:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|2
1759414070000|2025-10-02 14:07:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|7
1759414080000|2025-10-02 14:08:00|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|32
1759414090000|2025-10-02 14:08:10|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|5
1759414100000|2025-10-02 14:08:20|232.82||232.77||232.82||232.77||38
1759414110000|2025-10-02 14:08:30|232.82|232.74|232.82|232.69|232.82|232.74|232.82|232.69|3
1759414120000|2025-10-02 14:08:40|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|557
1759414130000|2025-10-02 14:08:50|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|57
1759414140000|2025-10-02 14:09:00|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|31
1759414150000|2025-10-02 14:09:10||232.94||232.94||232.94||232.94|19
1759414160000|2025-10-02 14:09:20|233.07|232.99|232.97|232.84|233.07|232.99|232.97|232.84|71
1759414170000|2025-10-02 14:09:30|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|7
1759414180000|2025-10-02 14:09:40|232.97|232.89|232.97|232.84|232.97|232.89|232.92|232.84|67
1759414190000|2025-10-02 14:09:50|232.92||232.92||232.97||232.92||13
1759414200000|2025-10-02 14:10:00|232.97|232.89|232.97|232.84|232.97|232.89|232.92|232.84|69
1759414210000|2025-10-02 14:10:10||232.89||232.89||232.89||232.84|9
1759414220000|2025-10-02 14:10:20|||||||||1
1759414230000|2025-10-02 14:10:30|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|51
1759414240000|2025-10-02 14:10:40|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|1
1759414250000|2025-10-02 14:10:50|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|24
1759414260000|2025-10-02 14:11:00|233.07|232.89|232.97|232.89|233.07|232.89|232.97|232.89|89
1759414270000|2025-10-02 14:11:10|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|11
1759414280000|2025-10-02 14:11:20|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.84|1
1759414290000|2025-10-02 14:11:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|19
1759414300000|2025-10-02 14:11:40||232.84||232.84||232.84||232.84|5
1759414310000|2025-10-02 14:11:50|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.84|2
1759414320000|2025-10-02 14:12:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|3
1759414330000|2025-10-02 14:12:10||232.84||232.89||232.89||232.84|0
1759414340000|2025-10-02 14:12:20||232.84||232.84||232.84||232.84|0
1759414350000|2025-10-02 14:12:30|232.92|232.89|232.97|232.89|233.02|232.94|232.92|232.89|182
1759414360000|2025-10-02 14:12:40|||||||||11
1759414370000|2025-10-02 14:12:50|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|35
1759414380000|2025-10-02 14:13:00|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|85
1759414390000|2025-10-02 14:13:10|232.92|232.84|232.92|232.79|232.92|232.89|232.87|232.79|51
1759414400000|2025-10-02 14:13:20|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.84|11
1759414420000|2025-10-02 14:13:40|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|172
1759414430000|2025-10-02 14:13:50|232.97||232.97||232.97||232.92||21
1759414440000|2025-10-02 14:14:00|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|0
1759414450000|2025-10-02 14:14:10|232.92|232.79|232.92|232.79|232.97|232.84|232.87|232.79|8
1759414460000|2025-10-02 14:14:20|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.84|0
1759414480000|2025-10-02 14:14:40||232.79||232.84||232.84||232.79|21
1759414490000|2025-10-02 14:14:50|232.87|232.79|232.87|232.79|232.87|232.84|232.87|232.79|58
1759414500000|2025-10-02 14:15:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|0
1759414510000|2025-10-02 14:15:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|52
1759414520000|2025-10-02 14:15:20|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|61
1759414530000|2025-10-02 14:15:30|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|21
1759414540000|2025-10-02 14:15:40|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.79|0
1759414550000|2025-10-02 14:15:50|232.92||232.87||232.92||232.87||54
1759414560000|2025-10-02 14:16:00|232.92|232.84|232.82|232.74|232.92|232.84|232.82|232.74|10
1759414570000|2025-10-02 14:16:10||232.69||232.74||232.74||232.69|1
1759414580000|2025-10-02 14:16:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|0
1759414590000|2025-10-02 14:16:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|0
1759414600000|2025-10-02 14:16:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|0
1759414610000|2025-10-02 14:16:50|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|44
1759414620000|2025-10-02 14:17:00|232.72|232.64|232.67|232.59|232.77|232.64|232.62|232.54|31
1759414630000|2025-10-02 14:17:10|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|10
1759414640000|2025-10-02 14:17:20|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|38
1759414650000|2025-10-02 14:17:30|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|11
1759414660000|2025-10-02 14:17:40|232.57||232.62||232.62||232.57||2
1759414670000|2025-10-02 14:17:50|232.57|232.44|232.57|232.44|232.57|232.49|232.52|232.44|226
1759414680000|2025-10-02 14:18:00|232.52|232.49|232.62|232.54|232.62|232.54|232.52|232.49|170
1759414690000|2025-10-02 14:18:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|45
1759414700000|2025-10-02 14:18:20|232.52|232.44|232.52|232.44|232.57|232.49|232.52|232.44|50
1759414710000|2025-10-02 14:18:30|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|28
1759414720000|2025-10-02 14:18:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|105
1759414740000|2025-10-02 14:19:00|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|14
1759414750000|2025-10-02 14:19:10|232.47|232.44|232.47|232.34|232.52|232.44|232.42|232.34|27
1759414760000|2025-10-02 14:19:20|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1759414770000|2025-10-02 14:19:30|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|1
1759414780000|2025-10-02 14:19:40|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|16
1759414790000|2025-10-02 14:19:50|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|66
1759414800000|2025-10-02 14:20:00|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|2
1759414810000|2025-10-02 14:20:10|232.57|232.39|232.57|232.49|232.57|232.49|232.57|232.39|7
1759414820000|2025-10-02 14:20:20|232.62||232.62||232.62||232.57||67
1759414830000|2025-10-02 14:20:30|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|23
1759414840000|2025-10-02 14:20:40|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|37
1759414850000|2025-10-02 14:20:50||232.44||232.49||232.49||232.44|3
1759414860000|2025-10-02 14:21:00|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|79
1759414870000|2025-10-02 14:21:10|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|9
1759414880000|2025-10-02 14:21:20|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|125
1759414890000|2025-10-02 14:21:30|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|30
1759414900000|2025-10-02 14:21:40|232.67||232.62||232.67||232.62||4
1759414910000|2025-10-02 14:21:50|232.67|232.59|232.62|232.49|232.67|232.59|232.62|232.49|35
1759414920000|2025-10-02 14:22:00|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|1
1759414930000|2025-10-02 14:22:10|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|14
1759414940000|2025-10-02 14:22:20|232.47|232.39|232.42|232.34|232.47|232.44|232.42|232.34|121
1759414950000|2025-10-02 14:22:30|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|3
1759414960000|2025-10-02 14:22:40|232.42|232.39|232.47|232.34|232.47|232.39|232.42|232.34|5
1759414970000|2025-10-02 14:22:50||232.39||232.39||232.39||232.34|0
1759414990000|2025-10-02 14:23:10||232.34||232.39||232.39||232.34|0
1759415010000|2025-10-02 14:23:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|69
1759415020000|2025-10-02 14:23:40|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|8
1759415040000|2025-10-02 14:24:00|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|91
1759415050000|2025-10-02 14:24:10|232.57|232.44|232.62|232.49|232.62|232.49|232.57|232.44|152
1759415060000|2025-10-02 14:24:20|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.49|53
1759415070000|2025-10-02 14:24:30|232.62||232.67||232.67||232.62||0
1759415080000|2025-10-02 14:24:40|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|1
1759415090000|2025-10-02 14:24:50|||||||||2
1759415100000|2025-10-02 14:25:00|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|49
1759415110000|2025-10-02 14:25:10|232.77|232.64|232.72|232.64|232.77|232.64|232.72|232.59|109
1759415120000|2025-10-02 14:25:20|||||||||1
1759415130000|2025-10-02 14:25:30|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.64|13
1759415140000|2025-10-02 14:25:40|232.82|232.64|232.82|232.69|232.82|232.69|232.82|232.64|39
1759415150000|2025-10-02 14:25:50||232.74||232.69||232.74||232.69|0
1759415160000|2025-10-02 14:26:00||232.74||232.69||232.74||232.69|0
1759415170000|2025-10-02 14:26:10|232.77|232.64|232.72|232.64|232.77|232.64|232.72|232.59|0
1759415180000|2025-10-02 14:26:20|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|191
1759415190000|2025-10-02 14:26:30|232.77||232.77||232.82||232.77||0
1759415200000|2025-10-02 14:26:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|0
1759415210000|2025-10-02 14:26:50|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|189
1759415220000|2025-10-02 14:27:00|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|35
1759415240000|2025-10-02 14:27:20||232.69||232.74||232.74||232.69|9
1759415250000|2025-10-02 14:27:30|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|182
1759415260000|2025-10-02 14:27:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|2
1759415270000|2025-10-02 14:27:50||232.59||232.64||232.64||232.59|17
1759415280000|2025-10-02 14:28:00|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|5
1759415290000|2025-10-02 14:28:10|232.77||232.72||232.77||232.72||0
1759415310000|2025-10-02 14:28:30|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|35
1759415320000|2025-10-02 14:28:40|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.69|0
1759415330000|2025-10-02 14:28:50|||||||||48
1759415350000|2025-10-02 14:29:10||232.64||232.69||232.69||232.64|10
1759415370000|2025-10-02 14:29:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1897
1759415390000|2025-10-02 14:29:50|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|124
1759415400000|2025-10-02 14:30:00|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|111
1759415420000|2025-10-02 14:30:20|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.74|58
1759415430000|2025-10-02 14:30:30|232.97|232.79|232.92|232.84|232.97|232.84|232.92|232.79|23
1759415440000|2025-10-02 14:30:40|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|4
1759415450000|2025-10-02 14:30:50|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.79|0
1759415460000|2025-10-02 14:31:00|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|43
1759415470000|2025-10-02 14:31:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|33
1759415490000|2025-10-02 14:31:30|232.97|232.89|232.97|232.89|232.97|232.94|232.97|232.89|26
1759415500000|2025-10-02 14:31:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|3
1759415520000|2025-10-02 14:32:00|||||||||5
1759415530000|2025-10-02 14:32:10|233.07||233.02||233.07||233.02||48
1759415540000|2025-10-02 14:32:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|15
1759415550000|2025-10-02 14:32:30|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|7
1759415560000|2025-10-02 14:32:40|233.02||233.07||233.07||233.02||1
1759415580000|2025-10-02 14:33:00|233.02|232.99|233.02|232.94|233.07|232.99|233.02|232.94|7
1759415600000|2025-10-02 14:33:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|134
1759415610000|2025-10-02 14:33:30||232.84||232.84||232.89||232.84|25
1759415630000|2025-10-02 14:33:50|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|4
1759415640000|2025-10-02 14:34:00|232.92||232.92||232.97||232.92||2
1759415680000|2025-10-02 14:34:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|4
1759415700000|2025-10-02 14:35:00|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|180
1759415710000|2025-10-02 14:35:10|||||||||1
1759415720000|2025-10-02 14:35:20||232.94||232.94||232.94||232.94|16
1759415730000|2025-10-02 14:35:30|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.99|0
1759415760000|2025-10-02 14:36:00|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|38
1759415770000|2025-10-02 14:36:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|2
1759415780000|2025-10-02 14:36:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|28
1759415790000|2025-10-02 14:36:30|233.12||233.07||233.12||233.07||31
1759415800000|2025-10-02 14:36:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|20
1759415810000|2025-10-02 14:36:50|||||||||2
1759415820000|2025-10-02 14:37:00|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|43
1759415830000|2025-10-02 14:37:10|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|0
1759415840000|2025-10-02 14:37:20||233.09||233.09||233.09||233.09|0
1759415850000|2025-10-02 14:37:30|||||||||11
1759415860000|2025-10-02 14:37:40|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|158
1759415890000|2025-10-02 14:38:10|233.17|233.09|233.22|233.09|233.22|233.09|233.17|233.09|32
1759415900000|2025-10-02 14:38:20|233.17||233.17||233.17||233.17||0
1759415910000|2025-10-02 14:38:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|29
1759415930000|2025-10-02 14:38:50|233.07|232.99|233.12|232.99|233.12|233.04|233.07|232.99|19
1759415940000|2025-10-02 14:39:00|233.07|233.04|233.12|233.04|233.12|233.04|233.07|233.04|0
1759415950000|2025-10-02 14:39:10|233.07|232.99|233.12|232.99|233.12|233.04|233.07|232.99|14
1759415960000|2025-10-02 14:39:20|233.07|233.04|233.07|232.94|233.07|233.04|233.02|232.94|1
1759415970000|2025-10-02 14:39:30|233.02||233.02||233.02||233.02||0
1759415980000|2025-10-02 14:39:40|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|3
1759415990000|2025-10-02 14:39:50|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.94|12
1759416000000|2025-10-02 14:40:00|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|0
1759416010000|2025-10-02 14:40:10|233.02|232.84|232.92|232.84|233.02|232.84|232.92|232.84|98
1759416030000|2025-10-02 14:40:30|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|82
1759416050000|2025-10-02 14:40:50|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|45
1759416060000|2025-10-02 14:41:00|233.07||233.02||233.07||233.02||2
1759416070000|2025-10-02 14:41:10|233.07||233.07||233.07||233.02||10
1759416080000|2025-10-02 14:41:20||232.99||232.99||232.99||232.94|0
1759416090000|2025-10-02 14:41:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|37
1759416100000|2025-10-02 14:41:40|233.17||233.12||233.17||233.12||53
1759416110000|2025-10-02 14:41:50|233.17||233.17||233.17||233.12||15
1759416120000|2025-10-02 14:42:00|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.09|3
1759416130000|2025-10-02 14:42:10|||||||||1
1759416140000|2025-10-02 14:42:20|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|1
1759416150000|2025-10-02 14:42:30||233.14||233.14||233.14||233.14|0
1759416160000|2025-10-02 14:42:40|233.17|233.09|233.22|233.09|233.22|233.14|233.17|233.09|21
1759416170000|2025-10-02 14:42:50|233.17||233.22||233.22||233.17||0
1759416180000|2025-10-02 14:43:00|233.17||233.17||233.17||233.17||0
1759416190000|2025-10-02 14:43:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|48
1759416200000|2025-10-02 14:43:20|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.09|7
1759416230000|2025-10-02 14:43:50|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|69
1759416240000|2025-10-02 14:44:00|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|70
1759416250000|2025-10-02 14:44:10|232.97||233.02||233.02||232.97||13
1759416260000|2025-10-02 14:44:20|232.97|232.84|232.97|232.84|232.97|232.89|232.97|232.84|33
1759416270000|2025-10-02 14:44:30|232.92||232.92||232.92||232.92||0
1759416280000|2025-10-02 14:44:40|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|34
1759416290000|2025-10-02 14:44:50|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|44
1759416300000|2025-10-02 14:45:00||232.84||232.84||232.84||232.84|0
1759416320000|2025-10-02 14:45:20|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.84|224
1759416330000|2025-10-02 14:45:30|233.02|232.84|232.97|232.84|233.02|232.84|232.92|232.84|48
1759416340000|2025-10-02 14:45:40|232.92|232.79|232.92|232.79|232.97|232.79|232.87|232.79|52
1759416350000|2025-10-02 14:45:50|232.87|232.74|232.87|232.79|232.92|232.79|232.87|232.74|68
1759416360000|2025-10-02 14:46:00|232.92||232.92||232.92||232.87||0
1759416370000|2025-10-02 14:46:10|232.87|232.84|232.87|232.79|232.87|232.84|232.82|232.74|55
1759416390000|2025-10-02 14:46:30|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.74|9
1759416410000|2025-10-02 14:46:50|||||||||116
1759416420000|2025-10-02 14:47:00|232.87||232.87||232.87||232.87||25
1759416430000|2025-10-02 14:47:10|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|3
1759416440000|2025-10-02 14:47:20||232.74||232.79||232.79||232.74|0
1759416450000|2025-10-02 14:47:30|||||||||36
1759416460000|2025-10-02 14:47:40|232.92||232.92||232.92||232.92||82
1759416470000|2025-10-02 14:47:50|232.87||232.92||232.92||232.87||34
1759416480000|2025-10-02 14:48:00||232.84||232.79||232.84||232.79|3
1759416490000|2025-10-02 14:48:10|232.87||232.92||232.92||232.87||0
1759416500000|2025-10-02 14:48:20|232.87|232.74|232.87|232.74|232.87|232.74|232.82|232.74|29
1759416510000|2025-10-02 14:48:30||232.79||232.79||232.79||232.74|37
1759416520000|2025-10-02 14:48:40|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|2
1759416540000|2025-10-02 14:49:00|232.87|232.79|232.87|232.74|232.87|232.79|232.82|232.74|0
1759416550000|2025-10-02 14:49:10||232.79||232.79||232.79||232.79|0
1759416560000|2025-10-02 14:49:20||232.74||232.79||232.79||232.74|0
1759416570000|2025-10-02 14:49:30||232.74||232.74||232.74||232.74|0
1759416580000|2025-10-02 14:49:40|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.79|32
1759416590000|2025-10-02 14:49:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|63
1759416600000|2025-10-02 14:50:00|232.87|232.79|232.82|232.74|232.92|232.79|232.82|232.74|91
1759416610000|2025-10-02 14:50:10|232.87||232.82||232.87||232.82||0
1759416620000|2025-10-02 14:50:20|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|79
1759416630000|2025-10-02 14:50:30|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|33
1759416640000|2025-10-02 14:50:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|54
1759416650000|2025-10-02 14:50:50||232.69||232.74||232.74||232.69|0
1759416680000|2025-10-02 14:51:20|232.87||232.87||232.87||232.87||23
1759416690000|2025-10-02 14:51:30|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.79|0
1759416700000|2025-10-02 14:51:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|0
1759416720000|2025-10-02 14:52:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|24
1759416730000|2025-10-02 14:52:10|||||||||2
1759416760000|2025-10-02 14:52:40|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|52
1759416780000|2025-10-02 14:53:00|232.87||232.82||232.87||232.82||7
1759416790000|2025-10-02 14:53:10|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|118
1759416800000|2025-10-02 14:53:20|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|36
1759416810000|2025-10-02 14:53:30||232.64||232.64||232.64||232.64|0
1759416850000|2025-10-02 14:54:10|||||||||2
1759416860000|2025-10-02 14:54:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|54
1759416870000|2025-10-02 14:54:30|232.72|232.64|232.62|232.54|232.72|232.64|232.62|232.54|109
1759416900000|2025-10-02 14:55:00|232.67|232.49|232.62|232.49|232.67|232.49|232.62|232.49|76
1759416910000|2025-10-02 14:55:10|232.57||232.57||232.57||232.57||0
1759416920000|2025-10-02 14:55:20|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|110
1759416930000|2025-10-02 14:55:30|232.47|232.44|232.57|232.49|232.57|232.49|232.47|232.44|162
1759416960000|2025-10-02 14:56:00|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|312
1759416970000|2025-10-02 14:56:10||232.44||232.49||232.49||232.44|14
1759416980000|2025-10-02 14:56:20|232.62|232.44|232.57|232.44|232.62|232.44|232.57|232.44|23
1759416990000|2025-10-02 14:56:30|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|21
1759417000000|2025-10-02 14:56:40|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|9
1759417010000|2025-10-02 14:56:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.49|18
1759417020000|2025-10-02 14:57:00|||||||||4
1759417030000|2025-10-02 14:57:10|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|31
1759417040000|2025-10-02 14:57:20|||||||||12
1759417060000|2025-10-02 14:57:40|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|42
1759417070000|2025-10-02 14:57:50|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.49|0
1759417080000|2025-10-02 14:58:00|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|70
1759417090000|2025-10-02 14:58:10|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|0
1759417100000|2025-10-02 14:58:20|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|0
1759417110000|2025-10-02 14:58:30||232.44||232.39||232.44||232.39|0
1759417120000|2025-10-02 14:58:40||232.44||232.44||232.44||232.39|0
1759417130000|2025-10-02 14:58:50|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|52
1759417140000|2025-10-02 14:59:00|232.57||232.57||232.57||232.52||0
1759417150000|2025-10-02 14:59:10|232.62|232.49|232.57|232.49|232.62|232.54|232.57|232.49|2
1759417160000|2025-10-02 14:59:20|232.52|232.44|232.52|232.44|232.52|232.49|232.52|232.44|0
1759417170000|2025-10-02 14:59:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|1
1759417180000|2025-10-02 14:59:40||232.34||232.34||232.39||232.34|0
1759417190000|2025-10-02 14:59:50||232.39||232.39||232.39||232.39|0
1759417200000|2025-10-02 15:00:00|232.42|232.34|232.37|232.24|232.47|232.34|232.32|232.19|186
1759417210000|2025-10-02 15:00:10|232.32|232.29|232.32|232.24|232.32|232.29|232.32|232.24|13
1759417220000|2025-10-02 15:00:20|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|50
1759417230000|2025-10-02 15:00:30|232.42||232.37||232.42||232.37||1
1759417240000|2025-10-02 15:00:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1759417250000|2025-10-02 15:00:50|232.47||232.47||232.47||232.47||14
1759417260000|2025-10-02 15:01:00|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|3
1759417270000|2025-10-02 15:01:10|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|9
1759417280000|2025-10-02 15:01:20|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|4
1759417290000|2025-10-02 15:01:30||232.24||232.29||232.29||232.24|17
1759417300000|2025-10-02 15:01:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.29|0
1759417310000|2025-10-02 15:01:50|232.37|232.29|232.37|232.29|232.37|232.34|232.37|232.29|3
1759417320000|2025-10-02 15:02:00|232.42||232.42||232.42||232.42||0
1759417330000|2025-10-02 15:02:10||232.34||232.29||232.34||232.29|8
1759417340000|2025-10-02 15:02:20||232.34||232.34||232.34||232.29|0
1759417350000|2025-10-02 15:02:30|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|5
1759417360000|2025-10-02 15:02:40|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|15
1759417370000|2025-10-02 15:02:50|232.47||232.47||232.52||232.47||1
1759417380000|2025-10-02 15:03:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|21
1759417390000|2025-10-02 15:03:10|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|17
1759417400000|2025-10-02 15:03:20|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|12
1759417410000|2025-10-02 15:03:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|0
1759417420000|2025-10-02 15:03:40|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|5
1759417430000|2025-10-02 15:03:50|232.42||232.42||232.42||232.42||0
1759417440000|2025-10-02 15:04:00|||||||||13
1759417450000|2025-10-02 15:04:10|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|49
1759417460000|2025-10-02 15:04:20|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|20
1759417470000|2025-10-02 15:04:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|6
1759417480000|2025-10-02 15:04:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|9
1759417490000|2025-10-02 15:04:50|232.37|232.29|232.37|232.29|232.37|232.34|232.37|232.29|15
1759417500000|2025-10-02 15:05:00|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|34
1759417510000|2025-10-02 15:05:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1759417520000|2025-10-02 15:05:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|6
1759417540000|2025-10-02 15:05:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.39|37
1759417550000|2025-10-02 15:05:50|232.57|232.49|232.57|232.49|232.62|232.54|232.57|232.49|66
1759417570000|2025-10-02 15:06:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.49|10
1759417580000|2025-10-02 15:06:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|72
1759417590000|2025-10-02 15:06:30|232.72||232.67||232.72||232.67||49
1759417600000|2025-10-02 15:06:40|||||||||3
1759417610000|2025-10-02 15:06:50|232.72|232.64|232.72|232.59|232.72|232.64|232.67|232.59|17
1759417620000|2025-10-02 15:07:00|232.67|232.64|232.77|232.69|232.77|232.69|232.67|232.64|23
1759417630000|2025-10-02 15:07:10|232.72|232.64|232.72|232.64|232.77|232.69|232.72|232.64|18
1759417640000|2025-10-02 15:07:20|232.77||232.72||232.77||232.72||13
1759417650000|2025-10-02 15:07:30|||||||||21
1759417660000|2025-10-02 15:07:40||232.59||232.64||232.64||232.59|80
1759417670000|2025-10-02 15:07:50||232.59||232.64||232.64||232.59|20
1759417680000|2025-10-02 15:08:00|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|135
1759417690000|2025-10-02 15:08:10||232.59||232.64||232.64||232.59|11
1759417700000|2025-10-02 15:08:20|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|41
1759417710000|2025-10-02 15:08:30|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|49
1759417720000|2025-10-02 15:08:40|232.72||232.67||232.72||232.67||48
1759417740000|2025-10-02 15:09:00||232.54||232.59||232.59||232.54|41
1759417750000|2025-10-02 15:09:10|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|80
1759417760000|2025-10-02 15:09:20|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|15
1759417770000|2025-10-02 15:09:30|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|158
1759417790000|2025-10-02 15:09:50|||||||||18
1759417800000|2025-10-02 15:10:00|||||||||156
1759417810000|2025-10-02 15:10:10|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|131
1759417820000|2025-10-02 15:10:20||232.54||232.54||232.54||232.54|16
1759417830000|2025-10-02 15:10:30|232.67||232.62||232.67||232.62||31
1759417840000|2025-10-02 15:10:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|42
1759417850000|2025-10-02 15:10:50|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|101
1759417860000|2025-10-02 15:11:00|||||||||10
1759417870000|2025-10-02 15:11:10|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|164
1759417880000|2025-10-02 15:11:20|232.57||232.52||232.57||232.52||17
1759417890000|2025-10-02 15:11:30|||||||||16
1759417900000|2025-10-02 15:11:40|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.44|379
1759417910000|2025-10-02 15:11:50|||||||||108
1759417920000|2025-10-02 15:12:00|232.62|232.44|232.67|232.59|232.67|232.59|232.62|232.44|253
1759417930000|2025-10-02 15:12:10||232.54||232.54||232.54||232.54|61
1759417940000|2025-10-02 15:12:20|232.62||232.62||232.67||232.62||0
1759417950000|2025-10-02 15:12:30|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|42
1759417960000|2025-10-02 15:12:40|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|32
1759417970000|2025-10-02 15:12:50|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|0
1759417980000|2025-10-02 15:13:00||232.34||232.39||232.39||232.34|52
1759418000000|2025-10-02 15:13:20|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|30
1759418010000|2025-10-02 15:13:30||232.39||232.39||232.39||232.34|0
1759418020000|2025-10-02 15:13:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|73
1759418030000|2025-10-02 15:13:50||232.29||232.29||232.34||232.29|230
1759418040000|2025-10-02 15:14:00|232.37|232.24|232.32|232.19|232.37|232.24|232.32|232.19|117
1759418050000|2025-10-02 15:14:10|232.27|232.14|232.27|232.19|232.27|232.19|232.22|232.14|276
1759418070000|2025-10-02 15:14:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|6
1759418080000|2025-10-02 15:14:40|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|7
1759418100000|2025-10-02 15:15:00|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|23
1759418110000|2025-10-02 15:15:10|232.27|232.09|232.27|232.19|232.27|232.19|232.27|232.09|39
1759418120000|2025-10-02 15:15:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|20
1759418130000|2025-10-02 15:15:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|61
1759418140000|2025-10-02 15:15:40|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|6
1759418150000|2025-10-02 15:15:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|53
1759418160000|2025-10-02 15:16:00||232.04||232.04||232.04||232.04|77
1759418170000|2025-10-02 15:16:10||232.09||232.09||232.09||232.09|0
1759418180000|2025-10-02 15:16:20|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|206
1759418190000|2025-10-02 15:16:30|232.12|232.09|232.12|232.04|232.17|232.09|232.12|232.04|25
1759418200000|2025-10-02 15:16:40|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|21
1759418210000|2025-10-02 15:16:50||232.04||232.04||232.04||231.99|0
1759418220000|2025-10-02 15:17:00|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|29
1759418230000|2025-10-02 15:17:10|232.07|232.04|232.07|231.99|232.07|232.04|232.07|231.99|4
1759418240000|2025-10-02 15:17:20|||||||||17
1759418250000|2025-10-02 15:17:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|139
1759418260000|2025-10-02 15:17:40||231.99||232.04||232.04||231.99|0
1759418270000|2025-10-02 15:17:50|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|20
1759418280000|2025-10-02 15:18:00|232.07|231.99|232.02|231.94|232.12|231.99|231.97|231.89|470
1759418300000|2025-10-02 15:18:20|||||||||15
1759418320000|2025-10-02 15:18:40|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|226
1759418330000|2025-10-02 15:18:50||231.89||231.89||231.89||231.89|11
1759418340000|2025-10-02 15:19:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|30
1759418350000|2025-10-02 15:19:10|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.89|9
1759418360000|2025-10-02 15:19:20|232.02||231.97||232.02||231.97||11
1759418380000|2025-10-02 15:19:40|||||||||8
1759418400000|2025-10-02 15:20:00|231.92|231.84|232.02|231.94|232.02|231.94|231.92|231.84|186
1759418410000|2025-10-02 15:20:10|231.97|231.89|231.87|231.79|231.97|231.89|231.87|231.79|56
1759418420000|2025-10-02 15:20:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|22
1759418430000|2025-10-02 15:20:30|231.97|231.79|231.92|231.84|231.97|231.89|231.92|231.79|15
1759418450000|2025-10-02 15:20:50|231.87|231.74|231.87|231.79|231.87|231.79|231.82|231.69|83
1759418460000|2025-10-02 15:21:00|231.92|231.74|231.92|231.84|231.92|231.84|231.92|231.74|156
1759418470000|2025-10-02 15:21:10|||||||||3
1759418480000|2025-10-02 15:21:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|33
1759418490000|2025-10-02 15:21:30||231.74||231.79||231.79||231.74|17
1759418510000|2025-10-02 15:21:50|||||||||9
1759418520000|2025-10-02 15:22:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|102
1759418540000|2025-10-02 15:22:20|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|42
1759418560000|2025-10-02 15:22:40|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|27
1759418570000|2025-10-02 15:22:50|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|82
1759418580000|2025-10-02 15:23:00|||||||||6
1759418590000|2025-10-02 15:23:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|15
1759418600000|2025-10-02 15:23:20|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|262
1759418610000|2025-10-02 15:23:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|15
1759418620000|2025-10-02 15:23:40|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|560
1759418630000|2025-10-02 15:23:50|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|66
1759418640000|2025-10-02 15:24:00|231.97||231.97||231.97||231.97||1
1759418650000|2025-10-02 15:24:10|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|220
1759418660000|2025-10-02 15:24:20||231.94||231.94||231.94||231.94|5
1759418670000|2025-10-02 15:24:30|||||||||18
1759418680000|2025-10-02 15:24:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|43
1759418690000|2025-10-02 15:24:50|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|51
1759418700000|2025-10-02 15:25:00|||||||||165
1759418710000|2025-10-02 15:25:10|||||||||64
1759418720000|2025-10-02 15:25:20|||||||||134
1759418730000|2025-10-02 15:25:30|||||||||5
1759418740000|2025-10-02 15:25:40|||||||||36
1759418750000|2025-10-02 15:25:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|243
1759418760000|2025-10-02 15:26:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|195
1759418770000|2025-10-02 15:26:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|136
1759418780000|2025-10-02 15:26:20|||||||||43
1759418790000|2025-10-02 15:26:30|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|132
1759418800000|2025-10-02 15:26:40|||||||||32
1759418810000|2025-10-02 15:26:50|||||||||20
1759418820000|2025-10-02 15:27:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|285
1759418830000|2025-10-02 15:27:10|||||||||22
1759418840000|2025-10-02 15:27:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|281
1759418850000|2025-10-02 15:27:30|||||||||19
1759418860000|2025-10-02 15:27:40|||||||||33
1759418870000|2025-10-02 15:27:50|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|218
1759418880000|2025-10-02 15:28:00|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|320
1759418890000|2025-10-02 15:28:10|||||||||6
1759418900000|2025-10-02 15:28:20|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|288
1759418910000|2025-10-02 15:28:30||232.19||232.19||232.19||232.19|136
1759418920000|2025-10-02 15:28:40|||||||||6
1759418930000|2025-10-02 15:28:50|||||||||21
1759418940000|2025-10-02 15:29:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|262
1759418950000|2025-10-02 15:29:10|||||||||17
1759418960000|2025-10-02 15:29:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|39
1759418970000|2025-10-02 15:29:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|169
1759418980000|2025-10-02 15:29:40|||||||||56
1759418990000|2025-10-02 15:29:50|232.32|232.14|232.22|232.14|232.32|232.14|232.22|232.14|244
1759419000000|2025-10-02 15:30:00|232.27|232.19|232.22|232.14|232.27|232.19|232.17|232.09|581
1759419010000|2025-10-02 15:30:10|232.27|232.19|232.17|232.09|232.27|232.19|232.17|232.09|138
1759419020000|2025-10-02 15:30:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|110
1759419030000|2025-10-02 15:30:30|232.32|232.24|232.32|232.24|232.37|232.29|232.27|232.19|315
1759419040000|2025-10-02 15:30:40|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.24|114
1759419050000|2025-10-02 15:30:50|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|400
1759419060000|2025-10-02 15:31:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|238
1759419070000|2025-10-02 15:31:10|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|242
1759419080000|2025-10-02 15:31:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|157
1759419090000|2025-10-02 15:31:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|231
1759419100000|2025-10-02 15:31:40|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|127
1759419110000|2025-10-02 15:31:50|232.27|232.19|232.17|232.09|232.27|232.19|232.17|232.09|309
1759419120000|2025-10-02 15:32:00|232.27|232.19|232.17|232.09|232.27|232.19|232.17|232.09|1177
1759419130000|2025-10-02 15:32:10|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|389
1759419140000|2025-10-02 15:32:20|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|359
1759419150000|2025-10-02 15:32:30|232.22|232.19|232.22|232.14|232.27|232.19|232.22|232.14|148
1759419160000|2025-10-02 15:32:40|||||||||135
1759419170000|2025-10-02 15:32:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|783
1759419180000|2025-10-02 15:33:00|||||||||38
1759419190000|2025-10-02 15:33:10|232.22||232.17||232.22||232.17||145
1759419200000|2025-10-02 15:33:20|||||||||211
1759419210000|2025-10-02 15:33:30|232.22||232.22||232.22||232.17||206
1759419220000|2025-10-02 15:33:40|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|278
1759419230000|2025-10-02 15:33:50|||||||||133
1759419240000|2025-10-02 15:34:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|392
1759419250000|2025-10-02 15:34:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|217
1759419260000|2025-10-02 15:34:20|232.07|231.99|232.17|232.04|232.17|232.09|232.07|231.99|116
1759419270000|2025-10-02 15:34:30|232.12|231.99|232.07|231.94|232.12|231.99|232.02|231.94|466
1759419280000|2025-10-02 15:34:40||231.99||231.99||231.99||231.94|118
1759419290000|2025-10-02 15:34:50|232.12|232.04|232.17|232.09|232.17|232.09|232.07|231.99|923
1759419300000|2025-10-02 15:35:00|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.94|1385
1759419310000|2025-10-02 15:35:10|232.12|232.04|232.12|232.04|232.17|232.09|232.07|231.99|378
1759419320000|2025-10-02 15:35:20|232.17|232.09|232.17|232.09|232.22|232.09|232.12|232.04|89
1759419330000|2025-10-02 15:35:30|||||||||17
1759419340000|2025-10-02 15:35:40||232.04||232.04||232.04||232.04|89
1759419350000|2025-10-02 15:35:50|232.12||232.12||232.17||232.12||49
1759419360000|2025-10-02 15:36:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|9
1759419370000|2025-10-02 15:36:10|232.22||232.17||232.22||232.17||69
1759419380000|2025-10-02 15:36:20|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|125
1759419390000|2025-10-02 15:36:30|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|6
1759419400000|2025-10-02 15:36:40|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|2
1759419430000|2025-10-02 15:37:10|232.02|231.94|232.07|231.99|232.07|231.99|231.97|231.89|272
1759419440000|2025-10-02 15:37:20|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|198
1759419450000|2025-10-02 15:37:30|232.02|231.84|231.97|231.89|232.02|231.89|231.97|231.84|0
1759419470000|2025-10-02 15:37:50||231.84||231.89||231.89||231.84|0
1759419480000|2025-10-02 15:38:00|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|60
1759419490000|2025-10-02 15:38:10|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|25
1759419510000|2025-10-02 15:38:30|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|28
1759419520000|2025-10-02 15:38:40|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.79|30
1759419530000|2025-10-02 15:38:50|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|20
1759419540000|2025-10-02 15:39:00||231.79||231.84||231.84||231.79|6
1759419550000|2025-10-02 15:39:10|231.97||231.97||231.97||231.97||23
1759419560000|2025-10-02 15:39:20|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.84|2
1759419570000|2025-10-02 15:39:30||231.79||231.84||231.84||231.79|0
1759419590000|2025-10-02 15:39:50|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.84|174
1759419600000|2025-10-02 15:40:00|||||||||74
1759419610000|2025-10-02 15:40:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|105
1759419620000|2025-10-02 15:40:20|232.17|231.99|232.17|232.09|232.17|232.09|232.17|231.99|126
1759419630000|2025-10-02 15:40:30|232.22|232.04|232.22|232.09|232.22|232.09|232.17|232.04|101
1759419640000|2025-10-02 15:40:40|232.17||232.17||232.17||232.17||0
1759419650000|2025-10-02 15:40:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|6
1759419660000|2025-10-02 15:41:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|187
1759419670000|2025-10-02 15:41:10|232.32||232.32||232.32||232.32||8
1759419680000|2025-10-02 15:41:20|232.27||232.27||232.27||232.27||40
1759419700000|2025-10-02 15:41:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|100
1759419710000|2025-10-02 15:41:50|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|5
1759419720000|2025-10-02 15:42:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|111
1759419730000|2025-10-02 15:42:10|232.32|232.14|232.22|232.14|232.32|232.14|232.22|232.14|34
1759419740000|2025-10-02 15:42:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|65
1759419750000|2025-10-02 15:42:30|232.22||232.17||232.22||232.17||0
1759419770000|2025-10-02 15:42:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|49
1759419780000|2025-10-02 15:43:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|5
1759419790000|2025-10-02 15:43:10||232.04||232.09||232.09||232.04|210
1759419800000|2025-10-02 15:43:20|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|9
1759419810000|2025-10-02 15:43:30|232.12||232.12||232.17||232.12||0
1759419830000|2025-10-02 15:43:50|232.17||232.12||232.17||232.12||3
1759419850000|2025-10-02 15:44:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|0
1759419860000|2025-10-02 15:44:20||232.04||232.04||232.09||232.04|6
1759419870000|2025-10-02 15:44:30|232.12||232.17||232.17||232.12||0
1759419880000|2025-10-02 15:44:40||232.09||232.09||232.09||232.04|1
1759419900000|2025-10-02 15:45:00|232.22||232.17||232.22||232.17||0
1759419910000|2025-10-02 15:45:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1759419920000|2025-10-02 15:45:20||232.09||232.14||232.14||232.09|0
1759419930000|2025-10-02 15:45:30||232.09||232.14||232.14||232.09|6
1759419940000|2025-10-02 15:45:40||232.09||232.09||232.14||232.09|6
1759419950000|2025-10-02 15:45:50|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|0
1759419980000|2025-10-02 15:46:20||232.04||232.09||232.09||232.04|87
1759419990000|2025-10-02 15:46:30|||||||||11
1759420010000|2025-10-02 15:46:50|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|2
1759420020000|2025-10-02 15:47:00|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.09|184
1759420030000|2025-10-02 15:47:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|7
1759420040000|2025-10-02 15:47:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|0
1759420050000|2025-10-02 15:47:30||231.99||232.04||232.04||231.99|0
1759420060000|2025-10-02 15:47:40|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|0
1759420080000|2025-10-02 15:48:00|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|64
1759420090000|2025-10-02 15:48:10||231.99||232.04||232.04||231.99|0
1759420120000|2025-10-02 15:48:40|||||||||2
1759420130000|2025-10-02 15:48:50|||||||||1
1759420140000|2025-10-02 15:49:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|52
1759420150000|2025-10-02 15:49:10||232.04||232.09||232.09||232.04|0
1759420170000|2025-10-02 15:49:30|||||||||7
1759420180000|2025-10-02 15:49:40|||||||||10
1759420200000|2025-10-02 15:50:00|232.22||232.17||232.22||232.17||1
1759420210000|2025-10-02 15:50:10|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|1
1759420230000|2025-10-02 15:50:30|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|2
1759420240000|2025-10-02 15:50:40|||||||||1
1759420250000|2025-10-02 15:50:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|15
1759420260000|2025-10-02 15:51:00|232.27||232.27||232.27||232.22||84
1759420270000|2025-10-02 15:51:10||232.19||232.19||232.19||232.14|0
1759420310000|2025-10-02 15:51:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|5
1759420320000|2025-10-02 15:52:00|||||||||1
1759420330000|2025-10-02 15:52:10|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|36
1759420340000|2025-10-02 15:52:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|3
1759420370000|2025-10-02 15:52:50|232.32||232.27||232.32||232.27||0
1759420410000|2025-10-02 15:53:30||232.14||232.19||232.19||232.14|3
1759420420000|2025-10-02 15:53:40||232.14||232.19||232.19||232.14|0
1759420440000|2025-10-02 15:54:00||232.14||232.19||232.19||232.14|0
1759420500000|2025-10-02 15:55:00|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|11
1759420510000|2025-10-02 15:55:10|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|0
1759420520000|2025-10-02 15:55:20|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|5
1759420530000|2025-10-02 15:55:30|232.27||232.32||232.32||232.27||0
1759420540000|2025-10-02 15:55:40|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|0
1759420550000|2025-10-02 15:55:50|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|0
1759420560000|2025-10-02 15:56:00|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|2
1759420580000|2025-10-02 15:56:20|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|6
1759420590000|2025-10-02 15:56:30|232.27||232.27||232.32||232.27||0
1759420600000|2025-10-02 15:56:40|232.32||232.32||232.32||232.27||0
1759420610000|2025-10-02 15:56:50|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|0
1759420630000|2025-10-02 15:57:10||232.19||232.24||232.24||232.19|0
1759420640000|2025-10-02 15:57:20|232.27|232.19|232.27|232.19|232.27|232.24|232.27|232.19|10
1759420660000|2025-10-02 15:57:40|||||||||80
1759420680000|2025-10-02 15:58:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|95
1759420690000|2025-10-02 15:58:10|||||||||131
1759420710000|2025-10-02 15:58:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|103
1759420720000|2025-10-02 15:58:40|||||||||2
1759420730000|2025-10-02 15:58:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|0
1759420760000|2025-10-02 15:59:20|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.19|110
1759420770000|2025-10-02 15:59:30|232.32||232.32||232.32||232.27||880
1759420780000|2025-10-02 15:59:40||232.24||232.19||232.24||232.19|12
1759420790000|2025-10-02 15:59:50|232.27||232.27||232.27||232.27||0
1759420810000|2025-10-02 16:00:10|||||||||10
1759420820000|2025-10-02 16:00:20||232.14||232.14||232.14||232.14|0
1759420830000|2025-10-02 16:00:30||232.19||232.14||232.19||232.14|0
1759420840000|2025-10-02 16:00:40||232.19||232.14||232.19||232.14|0
1759420850000|2025-10-02 16:00:50||232.19||232.19||232.19||232.19|0
1759420860000|2025-10-02 16:01:00|||||||||5
1759420870000|2025-10-02 16:01:10|||||||||10
1759420880000|2025-10-02 16:01:20|232.32||232.27||232.32||232.27||0
1759420910000|2025-10-02 16:01:50|232.32||232.27||232.32||232.27||0
1759420930000|2025-10-02 16:02:10|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|0
1759420940000|2025-10-02 16:02:20||232.24||232.24||232.24||232.19|0
1759420950000|2025-10-02 16:02:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|47
1759420960000|2025-10-02 16:02:40|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|53
1759420980000|2025-10-02 16:03:00|232.37|232.19|232.27|232.19|232.37|232.19|232.27|232.19|81
1759421040000|2025-10-02 16:04:00|||||||||29
1759421060000|2025-10-02 16:04:20|232.32||232.32||232.32||232.32||0
1759421070000|2025-10-02 16:04:30||232.24||232.19||232.24||232.19|4
1759421080000|2025-10-02 16:04:40|232.27||232.27||232.27||232.27||0
1759421100000|2025-10-02 16:05:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|2
1759421110000|2025-10-02 16:05:10||232.09||232.09||232.09||232.09|1
1759421120000|2025-10-02 16:05:20|232.17||232.17||232.17||232.17||0
1759421130000|2025-10-02 16:05:30|232.22||232.22||232.22||232.22||0
1759421140000|2025-10-02 16:05:40||232.14||232.14||232.14||232.09|0
1759421150000|2025-10-02 16:05:50|232.27||232.27||232.27||232.27||0
1759421160000|2025-10-02 16:06:00|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|27
1759421170000|2025-10-02 16:06:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|58
1759421190000|2025-10-02 16:06:30|||||||||11
1759421210000|2025-10-02 16:06:50|||||||||14
1759421220000|2025-10-02 16:07:00|||||||||2
1759421250000|2025-10-02 16:07:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|249
1759421260000|2025-10-02 16:07:40||232.09||232.14||232.14||232.09|0
1759421280000|2025-10-02 16:08:00|||||||||1
1759421290000|2025-10-02 16:08:10|232.27||232.27||232.27||232.27||0
1759421300000|2025-10-02 16:08:20|232.22||232.22||232.22||232.22||0
1759421310000|2025-10-02 16:08:30|232.27||232.22||232.27||232.22||0
1759421350000|2025-10-02 16:09:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|3
1759421360000|2025-10-02 16:09:20|||||||||11
1759421380000|2025-10-02 16:09:40|232.22||232.22||232.22||232.22||0
1759421400000|2025-10-02 16:10:00|232.17||232.17||232.17||232.17||0
1759421420000|2025-10-02 16:10:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1759421440000|2025-10-02 16:10:40|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|8
1759421450000|2025-10-02 16:10:50|232.17||232.17||232.17||232.17||0
1759421500000|2025-10-02 16:11:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|3
1759421560000|2025-10-02 16:12:40|||||||||4
1759421580000|2025-10-02 16:13:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|4
1759421590000|2025-10-02 16:13:10|||||||||126
1759421600000|2025-10-02 16:13:20|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|0
1759421640000|2025-10-02 16:14:00||232.09||232.14||232.14||232.09|4
1759421650000|2025-10-02 16:14:10||232.09||232.09||232.09||232.09|0
1759421660000|2025-10-02 16:14:20|232.17||232.22||232.22||232.17||0
1759421670000|2025-10-02 16:14:30|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.09|0
1759421680000|2025-10-02 16:14:40||232.09||232.14||232.14||232.09|0
1759421700000|2025-10-02 16:15:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1759421720000|2025-10-02 16:15:20|||||||||1
1759421730000|2025-10-02 16:15:30||232.14||232.14||232.14||232.14|3
1759421750000|2025-10-02 16:15:50||232.19||232.19||232.19||232.19|0
1759421770000|2025-10-02 16:16:10|232.32||232.27||232.32||232.27||1
1759421780000|2025-10-02 16:16:20|232.32||232.32||232.32||232.32||0
1759421790000|2025-10-02 16:16:30||232.24||232.24||232.24||232.24|0
1759421820000|2025-10-02 16:17:00|232.37||232.37||232.37||232.37||0
1759421830000|2025-10-02 16:17:10|232.32||232.32||232.32||232.32||0
1759421860000|2025-10-02 16:17:40|||||||||1
1759421870000|2025-10-02 16:17:50|||||||||1
1759421890000|2025-10-02 16:18:10|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|0
1759421900000|2025-10-02 16:18:20||232.29||232.24||232.29||232.24|0
1759421920000|2025-10-02 16:18:40||232.29||232.29||232.29||232.24|0
1759421930000|2025-10-02 16:18:50||232.24||232.24||232.29||232.24|3
1759421940000|2025-10-02 16:19:00|232.32||232.32||232.32||232.32||1
1759421980000|2025-10-02 16:19:40||232.19||232.19||232.19||232.19|3
1759421990000|2025-10-02 16:19:50|232.27||232.32||232.32||232.27||11
1759422000000|2025-10-02 16:20:00|232.27||232.27||232.27||232.27||0
1759422040000|2025-10-02 16:20:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|8
1759422050000|2025-10-02 16:20:50|||||||||2
1759422080000|2025-10-02 16:21:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|7
1759422090000|2025-10-02 16:21:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|6
1759422100000|2025-10-02 16:21:40||232.09||232.14||232.14||232.09|0
1759422130000|2025-10-02 16:22:10||232.09||232.09||232.14||232.09|2
1759422140000|2025-10-02 16:22:20||232.14||232.14||232.14||232.09|0
1759422150000|2025-10-02 16:22:30||232.09||232.14||232.14||232.09|0
1759422190000|2025-10-02 16:23:10|232.27||232.27||232.27||232.27||7
1759422210000|2025-10-02 16:23:30|232.22||232.27||232.27||232.22||0
1759422220000|2025-10-02 16:23:40||232.19||232.14||232.19||232.14|0
1759422230000|2025-10-02 16:23:50||232.19||232.14||232.19||232.14|0
1759422240000|2025-10-02 16:24:00|232.22||232.22||232.22||232.22||0
1759422250000|2025-10-02 16:24:10|232.27||232.22||232.27||232.22||0
1759422260000|2025-10-02 16:24:20|232.27||232.27||232.27||232.27||0
1759422270000|2025-10-02 16:24:30||232.19||232.14||232.19||232.14|0
1759422300000|2025-10-02 16:25:00||232.19||232.14||232.19||232.14|0
1759422310000|2025-10-02 16:25:10||232.19||232.14||232.19||232.14|0
1759422320000|2025-10-02 16:25:20||232.19||232.14||232.19||232.14|1
1759422330000|2025-10-02 16:25:30|232.22||232.22||232.22||232.22||0
1759422340000|2025-10-02 16:25:40|232.27||232.27||232.27||232.27||10
1759422370000|2025-10-02 16:26:10||232.19||232.19||232.19||232.19|0
1759422410000|2025-10-02 16:26:50|232.32||232.32||232.32||232.32||0
1759422420000|2025-10-02 16:27:00||232.24||232.19||232.24||232.19|6
1759422430000|2025-10-02 16:27:10|232.27||232.27||232.27||232.27||0
1759422450000|2025-10-02 16:27:30|||||||||15
1759422460000|2025-10-02 16:27:40||232.14||232.14||232.14||232.14|0
1759422470000|2025-10-02 16:27:50|232.22||232.27||232.27||232.22||0
1759422480000|2025-10-02 16:28:00|232.22||232.22||232.22||232.22||0
1759422560000|2025-10-02 16:29:20||232.09||232.09||232.09||232.09|20
1759422570000|2025-10-02 16:29:30|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.09|37
1759422590000|2025-10-02 16:29:50|232.27||232.22||232.27||232.22||0
1759422650000|2025-10-02 16:30:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|3
1759422660000|2025-10-02 16:31:00|232.32||232.27||232.32||232.27||0
1759422710000|2025-10-02 16:31:50|||||||||2
1759422730000|2025-10-02 16:32:10|232.32||232.27||232.32||232.27||0
1759422820000|2025-10-02 16:33:40|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|3
1759422830000|2025-10-02 16:33:50|232.22||232.22||232.27||232.22||0
1759422840000|2025-10-02 16:34:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1759422890000|2025-10-02 16:34:50|232.32||232.32||232.32||232.32||1
1759422970000|2025-10-02 16:36:10|232.27||232.27||232.27||232.27||1
1759422990000|2025-10-02 16:36:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|2
1759423000000|2025-10-02 16:36:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1759423030000|2025-10-02 16:37:10|||||||||1
1759423040000|2025-10-02 16:37:20||232.14||232.14||232.14||232.14|4
1759423050000|2025-10-02 16:37:30|232.22||232.27||232.27||232.22||0
1759423060000|2025-10-02 16:37:40|232.22||232.22||232.27||232.22||0
1759423080000|2025-10-02 16:38:00|232.27||232.27||232.27||232.27||0
1759423160000|2025-10-02 16:39:20||232.19||232.19||232.19||232.19|0
1759423200000|2025-10-02 16:40:00|||||||||1
1759423280000|2025-10-02 16:41:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|11
1759423300000|2025-10-02 16:41:40|||||||||3
1759423310000|2025-10-02 16:41:50|232.27||232.27||232.27||232.22||0
1759423320000|2025-10-02 16:42:00||232.19||232.19||232.19||232.19|0
1759423380000|2025-10-02 16:43:00|||||||||1
1759423410000|2025-10-02 16:43:30|232.32||232.32||232.32||232.32||0
1759423430000|2025-10-02 16:43:50|232.27||232.32||232.32||232.27||0
1759423440000|2025-10-02 16:44:00||232.24||232.24||232.24||232.24|0
1759423500000|2025-10-02 16:45:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|4
1759423530000|2025-10-02 16:45:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1759423630000|2025-10-02 16:47:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|9
1759423640000|2025-10-02 16:47:20|||||||||1
1759423650000|2025-10-02 16:47:30||232.14||232.14||232.14||232.14|2
1759423660000|2025-10-02 16:47:40||232.19||232.19||232.19||232.19|0
1759423760000|2025-10-02 16:49:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|13
1759423780000|2025-10-02 16:49:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|11
1759423810000|2025-10-02 16:50:10|232.32||232.27||232.32||232.27||8
1759423820000|2025-10-02 16:50:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|4
1759423860000|2025-10-02 16:51:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|7
1759423870000|2025-10-02 16:51:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|2
1759423890000|2025-10-02 16:51:30|||||||||7
1759423900000|2025-10-02 16:51:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|2
1759423910000|2025-10-02 16:51:50|232.32||232.27||232.32||232.27||0
1759423920000|2025-10-02 16:52:00|232.32||232.27||232.32||232.27||0
1759423940000|2025-10-02 16:52:20|232.32||232.32||232.32||232.32||0
1759423960000|2025-10-02 16:52:40||232.24||232.19||232.24||232.19|0
1759423970000|2025-10-02 16:52:50||232.24||232.24||232.24||232.19|0
1759423990000|2025-10-02 16:53:10||232.19||232.24||232.24||232.19|1
1759424010000|2025-10-02 16:53:30|||||||||5
1759424030000|2025-10-02 16:53:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1759424100000|2025-10-02 16:55:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|9
1759424120000|2025-10-02 16:55:20|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|4
1759424130000|2025-10-02 16:55:30|232.27||232.27||232.27||232.27||0
1759424140000|2025-10-02 16:55:40|232.22||232.27||232.27||232.22||0
1759424150000|2025-10-02 16:55:50|232.22||232.22||232.22||232.22||1
1759424210000|2025-10-02 16:56:50||232.09||232.09||232.09||232.09|0
1759424220000|2025-10-02 16:57:00|232.17||232.22||232.22||232.17||8
1759424230000|2025-10-02 16:57:10|232.17||232.22||232.22||232.17||0
1759424250000|2025-10-02 16:57:30|232.17||232.17||232.17||232.17||0
1759424260000|2025-10-02 16:57:40|||||||||2
1759424340000|2025-10-02 16:59:00|232.22||232.22||232.22||232.22||0
1759424380000|2025-10-02 16:59:40|232.17||232.17||232.17||232.17||0
1759424390000|2025-10-02 16:59:50|||||||||1
1759424410000|2025-10-02 17:00:10||232.04||232.04||232.04||232.04|2
1759424420000|2025-10-02 17:00:20||232.09||232.04||232.09||232.04|0
1759424450000|2025-10-02 17:00:50||232.09||232.09||232.09||232.09|6
1759424470000|2025-10-02 17:01:10||232.04||232.04||232.04||232.04|0
1759424490000|2025-10-02 17:01:30|232.12||232.12||232.12||232.12||0
1759424550000|2025-10-02 17:02:30||231.99||231.99||231.99||231.99|0
1759424590000|2025-10-02 17:03:10|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|22
1759424600000|2025-10-02 17:03:20||231.99||231.99||231.99||231.94|1
1759424730000|2025-10-02 17:05:30||231.94||231.94||231.94||231.94|2
1759424750000|2025-10-02 17:05:50||231.99||231.99||231.99||231.99|0
1759424800000|2025-10-02 17:06:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|7
1759424840000|2025-10-02 17:07:20|||||||||1
1759424850000|2025-10-02 17:07:30|||||||||2
1759424860000|2025-10-02 17:07:40||231.99||231.99||231.99||231.99|6
1759424870000|2025-10-02 17:07:50||232.04||232.04||232.04||232.04|1
1759424880000|2025-10-02 17:08:00||231.99||231.99||231.99||231.99|1
1759424890000|2025-10-02 17:08:10|232.07||232.12||232.12||232.07||0
1759424900000|2025-10-02 17:08:20|232.07||232.07||232.07||232.07||0
1759424910000|2025-10-02 17:08:30|232.12||232.12||232.12||232.07||2
1759424920000|2025-10-02 17:08:40||232.04||231.99||232.04||231.99|0
1759424930000|2025-10-02 17:08:50||232.04||231.99||232.04||231.99|0
1759424950000|2025-10-02 17:09:10||232.04||232.04||232.04||231.99|0
1759424960000|2025-10-02 17:09:20||231.99||232.04||232.04||231.99|0
1759424970000|2025-10-02 17:09:30||231.99||231.99||231.99||231.99|0
1759424990000|2025-10-02 17:09:50|||||||||11
1759425000000|2025-10-02 17:10:00||232.04||232.04||232.04||231.99|0
1759425010000|2025-10-02 17:10:10||231.99||231.99||232.04||231.99|0
1759425020000|2025-10-02 17:10:20||232.04||232.04||232.04||232.04|0
1759425030000|2025-10-02 17:10:30||231.99||231.99||232.04||231.99|0
1759425050000|2025-10-02 17:10:50||232.04||232.04||232.04||231.99|0
1759425060000|2025-10-02 17:11:00||231.99||231.99||232.04||231.99|0
1759425070000|2025-10-02 17:11:10||232.04||232.04||232.04||231.99|0
1759425080000|2025-10-02 17:11:20||231.99||232.04||232.04||231.99|0
1759425090000|2025-10-02 17:11:30||231.99||231.99||232.04||231.99|0
1759425100000|2025-10-02 17:11:40||232.04||232.04||232.04||232.04|0
1759425110000|2025-10-02 17:11:50||231.99||232.04||232.04||231.99|0
1759425130000|2025-10-02 17:12:10||231.99||232.04||232.04||231.99|0
1759425200000|2025-10-02 17:13:20||231.99||232.04||232.04||231.99|0
1759425220000|2025-10-02 17:13:40||231.99||231.99||232.04||231.99|0
1759425230000|2025-10-02 17:13:50|232.17|232.04|232.12|232.04|232.17|232.04|232.12|232.04|28
1759425300000|2025-10-02 17:15:00|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|6
1759425310000|2025-10-02 17:15:10||231.99||232.04||232.04||231.99|0
1759425320000|2025-10-02 17:15:20||231.99||232.04||232.04||231.99|0
1759425330000|2025-10-02 17:15:30||231.99||232.04||232.04||231.99|0
1759425340000|2025-10-02 17:15:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|29
1759425350000|2025-10-02 17:15:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|248
1759425400000|2025-10-02 17:16:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|25
1759425410000|2025-10-02 17:16:50|||||||||30
1759425420000|2025-10-02 17:17:00|232.32|232.14|232.27|232.14|232.32|232.14|232.27|232.14|109
1759425450000|2025-10-02 17:17:30||232.19||232.19||232.19||232.19|0
1759425490000|2025-10-02 17:18:10||232.14||232.14||232.14||232.14|5
1759425510000|2025-10-02 17:18:30||232.19||232.19||232.19||232.19|0
1759425550000|2025-10-02 17:19:10||232.14||232.14||232.14||232.14|5
1759425570000|2025-10-02 17:19:30|232.22||232.22||232.22||232.22||0
1759425900000|2025-10-02 17:25:00||232.09||232.14||232.14||232.09|4
1759425970000|2025-10-02 17:26:10||232.09||232.09||232.09||232.09|0
1759426020000|2025-10-02 17:27:00||232.14||232.14||232.14||232.14|25
1759426080000|2025-10-02 17:28:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|6
1759426130000|2025-10-02 17:28:50|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|0
1759426140000|2025-10-02 17:29:00|232.22||232.27||232.27||232.22||0
1759426150000|2025-10-02 17:29:10|232.22||232.27||232.27||232.22||0
1759426160000|2025-10-02 17:29:20|232.22||232.22||232.27||232.22||0
1759426170000|2025-10-02 17:29:30|232.27||232.22||232.27||232.22||0
1759426180000|2025-10-02 17:29:40|232.27||232.22||232.27||232.22||0
1759426200000|2025-10-02 17:30:00|232.27||232.27||232.27||232.22||0
1759426210000|2025-10-02 17:30:10|232.22||232.22||232.27||232.22||0
1759426220000|2025-10-02 17:30:20||232.09||232.09||232.09||232.09|10
1759426240000|2025-10-02 17:30:40||232.14||232.09||232.14||232.09|5
1759426280000|2025-10-02 17:31:20||232.14||232.14||232.14||232.14|0
1759426300000|2025-10-02 17:31:40||232.09||232.09||232.09||232.09|0
1759426310000|2025-10-02 17:31:50||232.14||232.14||232.14||232.14|0
1759426350000|2025-10-02 17:32:30||232.09||232.09||232.09||232.09|5
1759426440000|2025-10-02 17:34:00||232.14||232.14||232.14||232.14|0
1759426480000|2025-10-02 17:34:40||232.09||232.14||232.14||232.09|0
1759426540000|2025-10-02 17:35:40|232.27||232.22||232.27||232.22||1
1759426590000|2025-10-02 17:36:30|||||||||2
1759426600000|2025-10-02 17:36:40||232.09||232.09||232.09||232.09|1
1759426640000|2025-10-02 17:37:20||232.14||232.14||232.14||232.14|0
1759426680000|2025-10-02 17:38:00||232.09||232.09||232.09||232.09|0
1759426770000|2025-10-02 17:39:30||232.14||232.14||232.14||232.14|2
1759426780000|2025-10-02 17:39:40|232.27||232.27||232.27||232.27||0
1759426810000|2025-10-02 17:40:10||232.19||232.19||232.19||232.19|0
1759426880000|2025-10-02 17:41:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1759426910000|2025-10-02 17:41:50||232.19||232.19||232.19||232.19|0
1759426950000|2025-10-02 17:42:30|232.27|232.24|232.37|232.24|232.37|232.24|232.27|232.24|6
1759426980000|2025-10-02 17:43:00|232.32||232.32||232.32||232.32||0
1759426990000|2025-10-02 17:43:10|||||||||1
1759427020000|2025-10-02 17:43:40||232.19||232.19||232.19||232.19|0
1759427230000|2025-10-02 17:47:10||232.24||232.24||232.24||232.24|0
1759427280000|2025-10-02 17:48:00|232.37||232.37||232.37||232.37||0
1759427300000|2025-10-02 17:48:20||232.29||232.29||232.29||232.29|0
1759427310000|2025-10-02 17:48:30|||||||||1
1759427370000|2025-10-02 17:49:30|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|0
1759427380000|2025-10-02 17:49:40|232.37||232.32||232.37||232.32||0
1759427390000|2025-10-02 17:49:50|232.37||232.37||232.37||232.32||0
1759427400000|2025-10-02 17:50:00|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|2
1759427480000|2025-10-02 17:51:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|2
1759427490000|2025-10-02 17:51:30||232.29||232.29||232.29||232.29|1
1759427570000|2025-10-02 17:52:50||232.34||232.34||232.34||232.34|0
1759427600000|2025-10-02 17:53:20||232.29||232.34||232.34||232.29|0
1759427680000|2025-10-02 17:54:40|232.47||232.47||232.47||232.47||1
1759427730000|2025-10-02 17:55:30|232.42||232.42||232.42||232.42||0
1759427740000|2025-10-02 17:55:40|232.47||232.47||232.47||232.47||0
1759427790000|2025-10-02 17:56:30||232.39||232.39||232.39||232.39|0
1759427800000|2025-10-02 17:56:40|232.52||232.52||232.52||232.52||7
1759427890000|2025-10-02 17:58:10||232.44||232.44||232.44||232.44|0
1759427900000|2025-10-02 17:58:20|232.57||232.57||232.57||232.57||0
1759427940000|2025-10-02 17:59:00|232.52||232.57||232.57||232.52||0
1759427970000|2025-10-02 17:59:30|232.52||232.57||232.57||232.52||0
1759427980000|2025-10-02 17:59:40|232.52||232.52||232.52||232.52||0
1759427990000|2025-10-02 17:59:50|232.57||232.57||232.57||232.57||0
1759428000000|2025-10-02 18:00:00|232.52||232.52||232.57||232.52||0
1759428010000|2025-10-02 18:00:10|232.57||232.57||232.57||232.52||0
1759428080000|2025-10-02 18:01:20|232.52||232.57||232.57||232.52||0
1759428110000|2025-10-02 18:01:50|232.52||232.57||232.57||232.52||0
1759428270000|2025-10-02 18:04:30||232.49||232.49||232.49||232.49|0
1759428300000|2025-10-02 18:05:00|232.67|232.54|232.67|232.54|232.67|232.59|232.67|232.54|101
1759428320000|2025-10-02 18:05:20|232.62||232.67||232.67||232.62||3
1759428350000|2025-10-02 18:05:50||232.59||232.59||232.59||232.59|0
1759428360000|2025-10-02 18:06:00|||||||||2
1759428420000|2025-10-02 18:07:00||232.54||232.59||232.59||232.54|5
1759428480000|2025-10-02 18:08:00||232.54||232.59||232.59||232.54|5
1759428490000|2025-10-02 18:08:10||232.54||232.54||232.54||232.54|0
1759428500000|2025-10-02 18:08:20||232.59||232.59||232.59||232.59|0
1759428510000|2025-10-02 18:08:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|22
1759428580000|2025-10-02 18:09:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|61
1759428770000|2025-10-02 18:12:50|232.72||232.72||232.72||232.72||4
1759428830000|2025-10-02 18:13:50|232.67||232.67||232.67||232.67||0
1759428860000|2025-10-02 18:14:20|232.72||232.72||232.72||232.72||1
1759428960000|2025-10-02 18:16:00||232.64||232.64||232.64||232.64|1
1759429030000|2025-10-02 18:17:10||232.59||232.59||232.59||232.59|0
1759429040000|2025-10-02 18:17:20||232.64||232.59||232.64||232.59|1
1759429060000|2025-10-02 18:17:40||232.64||232.64||232.64||232.64|0
1759429140000|2025-10-02 18:19:00|||||||||1
1759429210000|2025-10-02 18:20:10||232.59||232.59||232.59||232.59|0
1759429220000|2025-10-02 18:20:20||232.64||232.64||232.64||232.59|0
1759429230000|2025-10-02 18:20:30||232.59||232.64||232.64||232.59|0
1759429280000|2025-10-02 18:21:20||232.59||232.64||232.64||232.59|0
1759429290000|2025-10-02 18:21:30||232.59||232.59||232.64||232.59|5
1759429310000|2025-10-02 18:21:50|232.67||232.67||232.67||232.67||0
1759429570000|2025-10-02 18:26:10|||||||||15
1759429660000|2025-10-02 18:27:40||232.54||232.54||232.54||232.54|0
1759429680000|2025-10-02 18:28:00|232.62||232.62||232.62||232.62||0
1759429690000|2025-10-02 18:28:10|232.67||232.67||232.67||232.67||0
1759429700000|2025-10-02 18:28:20||232.59||232.54||232.59||232.54|0
1759429730000|2025-10-02 18:28:50|232.62||232.62||232.62||232.62||0
1759429800000|2025-10-02 18:30:00||232.49||232.54||232.54||232.49|0
1759429840000|2025-10-02 18:30:40|||||||||2
1759430270000|2025-10-02 18:37:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|14
1759430280000|2025-10-02 18:38:00||232.54||232.54||232.54||232.54|1
1759430310000|2025-10-02 18:38:30|232.62||232.62||232.62||232.62||0
1759430450000|2025-10-02 18:40:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|8
1759430500000|2025-10-02 18:41:40||232.44||232.49||232.49||232.44|0
1759430520000|2025-10-02 18:42:00||232.44||232.44||232.44||232.44|1
1759430600000|2025-10-02 18:43:20|232.52||232.52||232.52||232.52||0
1759430630000|2025-10-02 18:43:50|||||||||1
1759430820000|2025-10-02 18:47:00||232.39||232.39||232.39||232.39|2
1759430950000|2025-10-02 18:49:10||232.44||232.39||232.44||232.39|0
1759431000000|2025-10-02 18:50:00||232.44||232.39||232.44||232.39|0
1759431100000|2025-10-02 18:51:40|232.47||232.47||232.47||232.47||0
1759431210000|2025-10-02 18:53:30|232.52||232.52||232.52||232.52||6
1759431220000|2025-10-02 18:53:40||232.44||232.44||232.44||232.44|0
1759431240000|2025-10-02 18:54:00|232.57||232.57||232.57||232.57||0
1759431250000|2025-10-02 18:54:10|232.52||232.52||232.57||232.52||0
1759431370000|2025-10-02 18:56:10||232.39||232.44||232.44||232.39|0
1759431380000|2025-10-02 18:56:20||232.39||232.44||232.44||232.39|0
1759431410000|2025-10-02 18:56:50|232.57||232.52||232.57||232.52||0
1759431420000|2025-10-02 18:57:00|232.57||232.52||232.57||232.52||0
1759431430000|2025-10-02 18:57:10|232.57||232.57||232.57||232.57||0
1759431440000|2025-10-02 18:57:20||232.49||232.49||232.49||232.44|2
1759431450000|2025-10-02 18:57:30||232.44||232.44||232.44||232.44|0
1759431500000|2025-10-02 18:58:20||232.49||232.44||232.49||232.44|0
1759431540000|2025-10-02 18:59:00|232.52||232.52||232.52||232.52||0
1759431620000|2025-10-02 19:00:20||232.39||232.39||232.39||232.39|3
1759431700000|2025-10-02 19:01:40||232.44||232.44||232.44||232.39|0
1759431720000|2025-10-02 19:02:00||232.39||232.39||232.39||232.39|1
1759431730000|2025-10-02 19:02:10||232.44||232.44||232.44||232.44|0
1759431740000|2025-10-02 19:02:20||232.39||232.39||232.39||232.39|4
1759431760000|2025-10-02 19:02:40||232.44||232.44||232.44||232.39|0
1759431940000|2025-10-02 19:05:40|232.57||232.57||232.57||232.57||10
1759432110000|2025-10-02 19:08:30||232.49||232.49||232.49||232.49|0
1759432140000|2025-10-02 19:09:00|232.62||232.57||232.62||232.57||0
1759432160000|2025-10-02 19:09:20|||||||||1
1759432240000|2025-10-02 19:10:40|232.62||232.57||232.62||232.57||0
1759432260000|2025-10-02 19:11:00|232.62||232.62||232.62||232.62||4
1759432320000|2025-10-02 19:12:00||232.54||232.49||232.54||232.49|1
1759432350000|2025-10-02 19:12:30||232.54||232.49||232.54||232.49|0
1759432380000|2025-10-02 19:13:00||232.54||232.54||232.54||232.54|0
1759432390000|2025-10-02 19:13:10|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|1
1759432490000|2025-10-02 19:14:50|||||||||11
1759432500000|2025-10-02 19:15:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|2
1759432520000|2025-10-02 19:15:20||232.49||232.49||232.49||232.49|0
1759432600000|2025-10-02 19:16:40||232.54||232.54||232.54||232.54|0
1759432610000|2025-10-02 19:16:50||232.49||232.49||232.49||232.49|0
1759432620000|2025-10-02 19:17:00||232.54||232.49||232.54||232.49|0
1759432680000|2025-10-02 19:18:00||232.54||232.54||232.54||232.54|0
1759432700000|2025-10-02 19:18:20|232.67||232.67||232.67||232.67||0
1759432710000|2025-10-02 19:18:30|232.62||232.62||232.67||232.62||0
1759432780000|2025-10-02 19:19:40|232.67||232.62||232.67||232.62||0
1759432800000|2025-10-02 19:20:00|232.67||232.67||232.67||232.67||0
1759432810000|2025-10-02 19:20:10|232.62||232.62||232.62||232.62||0
1759432830000|2025-10-02 19:20:30|232.67||232.67||232.67||232.67||1
1759432880000|2025-10-02 19:21:20||232.59||232.59||232.59||232.59|0
1759432950000|2025-10-02 19:22:30||232.54||232.54||232.54||232.54|12
1759432980000|2025-10-02 19:23:00||232.59||232.59||232.59||232.59|0
1759433060000|2025-10-02 19:24:20|||||||||1
1759433070000|2025-10-02 19:24:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|26
1759433090000|2025-10-02 19:24:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|9
1759433120000|2025-10-02 19:25:20|||||||||1
1759433130000|2025-10-02 19:25:30|||||||||10
1759433270000|2025-10-02 19:27:50|||||||||1
1759433300000|2025-10-02 19:28:20|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|11
1759433330000|2025-10-02 19:28:50||232.64||232.64||232.64||232.64|0
1759433360000|2025-10-02 19:29:20|||||||||1
1759433380000|2025-10-02 19:29:40||232.59||232.59||232.59||232.59|10
1759433400000|2025-10-02 19:30:00|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|8
1759433420000|2025-10-02 19:30:20||232.59||232.54||232.59||232.54|5
1759433430000|2025-10-02 19:30:30|232.62||232.62||232.62||232.62||0
1759433440000|2025-10-02 19:30:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|15
1759433450000|2025-10-02 19:30:50|232.62||232.57||232.62||232.57||15
1759433490000|2025-10-02 19:31:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|11
1759433510000|2025-10-02 19:31:50|||||||||8
1759433550000|2025-10-02 19:32:30|||||||||3
1759433560000|2025-10-02 19:32:40|232.67||232.67||232.67||232.67||2
1759433570000|2025-10-02 19:32:50||232.59||232.59||232.59||232.59|0
1759433580000|2025-10-02 19:33:00|||||||||1
1759433600000|2025-10-02 19:33:20||232.54||232.54||232.54||232.54|1
1759433620000|2025-10-02 19:33:40||232.59||232.59||232.59||232.54|0
1759433630000|2025-10-02 19:33:50||232.54||232.59||232.59||232.54|0
1759433640000|2025-10-02 19:34:00||232.54||232.54||232.54||232.54|1
1759433670000|2025-10-02 19:34:30||232.59||232.54||232.59||232.54|8
1759433690000|2025-10-02 19:34:50||232.59||232.54||232.59||232.54|0
1759433710000|2025-10-02 19:35:10||232.59||232.54||232.59||232.54|0
1759433770000|2025-10-02 19:36:10||232.59||232.54||232.59||232.54|3
1759433780000|2025-10-02 19:36:20|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1759433820000|2025-10-02 19:37:00|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|0
1759433880000|2025-10-02 19:38:00|232.62||232.62||232.62||232.62||9
1759433900000|2025-10-02 19:38:20|||||||||1
1759433910000|2025-10-02 19:38:30||232.54||232.54||232.54||232.54|0
1759433940000|2025-10-02 19:39:00||232.49||232.49||232.49||232.49|1
1759433950000|2025-10-02 19:39:10||232.54||232.54||232.54||232.54|0
1759433960000|2025-10-02 19:39:20||232.49||232.49||232.49||232.49|0
1759433970000|2025-10-02 19:39:30||232.54||232.54||232.54||232.54|0
1759433990000|2025-10-02 19:39:50||232.49||232.49||232.49||232.49|0
1759434100000|2025-10-02 19:41:40|232.57||232.57||232.57||232.57||0
1759434360000|2025-10-02 19:46:00||232.44||232.44||232.44||232.44|1
1759434530000|2025-10-02 19:48:50||232.49||232.49||232.49||232.44|3
1759434600000|2025-10-02 19:50:00|232.52|232.44|232.47|232.39|232.52|232.49|232.47|232.39|42
1759434620000|2025-10-02 19:50:20|||||||||11
1759434680000|2025-10-02 19:51:20||232.34||232.34||232.34||232.34|10
1759434690000|2025-10-02 19:51:30||232.39||232.34||232.39||232.34|0
1759434700000|2025-10-02 19:51:40||232.39||232.34||232.39||232.34|0
1759434710000|2025-10-02 19:51:50||232.39||232.34||232.39||232.34|0
1759434720000|2025-10-02 19:52:00|232.42||232.42||232.42||232.42||1
1759434740000|2025-10-02 19:52:20||232.29||232.29||232.29||232.29|11
1759434800000|2025-10-02 19:53:20|232.37||232.37||232.37||232.37||14
1759434830000|2025-10-02 19:53:50||232.24||232.24||232.24||232.24|0
1759434840000|2025-10-02 19:54:00||232.29||232.24||232.29||232.24|0
1759434850000|2025-10-02 19:54:10||232.29||232.24||232.29||232.24|0
1759434860000|2025-10-02 19:54:20||232.29||232.29||232.29||232.29|17
1759434870000|2025-10-02 19:54:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|23
1759434880000|2025-10-02 19:54:40|232.47||232.47||232.47||232.47||67
1759434890000|2025-10-02 19:54:50|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|50
1759434900000|2025-10-02 19:55:00|||||||||2
1759434910000|2025-10-02 19:55:10|||||||||2
1759434920000|2025-10-02 19:55:20|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|12
1759434940000|2025-10-02 19:55:40|||||||||2
1759434950000|2025-10-02 19:55:50|||||||||1
1759434960000|2025-10-02 19:56:00|||||||||3
1759434970000|2025-10-02 19:56:10|||||||||2
1759434980000|2025-10-02 19:56:20|||||||||49
1759434990000|2025-10-02 19:56:30||232.39||232.39||232.39||232.34|2
1759435000000|2025-10-02 19:56:40|||||||||1
1759435010000|2025-10-02 19:56:50|232.52||232.47||232.52||232.47||84
1759435020000|2025-10-02 19:57:00|||||||||1
1759435030000|2025-10-02 19:57:10|||||||||1
1759435040000|2025-10-02 19:57:20|||||||||16
1759435050000|2025-10-02 19:57:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|6
1759435070000|2025-10-02 19:57:50|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|25
1759435080000|2025-10-02 19:58:00|||||||||1
1759435100000|2025-10-02 19:58:20|||||||||8
1759435110000|2025-10-02 19:58:30|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|14
1759435130000|2025-10-02 19:58:50||232.29||232.29||232.29||232.29|1
1759435140000|2025-10-02 19:59:00|232.37||232.37||232.37||232.37||4
1759435150000|2025-10-02 19:59:10|232.47|232.24|232.47|232.34|232.47|232.34|232.47|232.24|17
1759435160000|2025-10-02 19:59:20|232.42||232.42||232.42||232.42||0
1759435170000|2025-10-02 19:59:30|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|54
1759435180000|2025-10-02 19:59:40|232.42||232.47||232.47||232.42||0
1759435190000|2025-10-02 19:59:50|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|11
1759730510000|2025-10-06 06:01:50|232.72|232.64|232.67|232.54|232.72|232.64|232.67|232.54|13
1759730520000|2025-10-06 06:02:00|232.62|232.49|232.67|232.54|232.67|232.59|232.62|232.49|38
1759730530000|2025-10-06 06:02:10||232.59||232.54||232.59||232.54|0
1759730540000|2025-10-06 06:02:20|232.77|232.59|232.77|232.59|232.77|232.59|232.77|232.59|11
1759730550000|2025-10-06 06:02:30|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|0
1759730570000|2025-10-06 06:02:50||232.69||232.64||232.69||232.64|1
1759730580000|2025-10-06 06:03:00||232.69||232.69||232.69||232.69|0
1759730590000|2025-10-06 06:03:10|||||||||5
1759730610000|2025-10-06 06:03:30|||||||||1
1759730640000|2025-10-06 06:04:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|127
1759730660000|2025-10-06 06:04:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|13
1759730700000|2025-10-06 06:05:00|233.02|232.94|232.97|232.84|233.02|232.94|232.97|232.84|11
1759730710000|2025-10-06 06:05:10|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|16
1759730720000|2025-10-06 06:05:20|232.97||232.97||232.97||232.92||0
1759730730000|2025-10-06 06:05:30||232.89||232.89||232.89||232.89|0
1759730740000|2025-10-06 06:05:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|2
1759730760000|2025-10-06 06:06:00|232.97||232.92||232.97||232.92||0
1759730770000|2025-10-06 06:06:10|232.97||232.97||232.97||232.97||7
1759730780000|2025-10-06 06:06:20|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|151
1759730790000|2025-10-06 06:06:30|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|5
1759730810000|2025-10-06 06:06:50|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|3
1759730830000|2025-10-06 06:07:10|232.82|232.79|232.87|232.74|232.87|232.79|232.82|232.74|1
1759730880000|2025-10-06 06:08:00|232.82|232.69|232.87|232.69|232.87|232.74|232.82|232.69|0
1759730890000|2025-10-06 06:08:10||232.74||232.74||232.74||232.74|0
1759730930000|2025-10-06 06:08:50|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.79|4
1759730950000|2025-10-06 06:09:10|232.82|232.74|232.82|232.69|232.87|232.74|232.82|232.69|22
1759730960000|2025-10-06 06:09:20||232.74||232.74||232.74||232.74|0
1759730970000|2025-10-06 06:09:30|||||||||10
1759730980000|2025-10-06 06:09:40||232.69||232.69||232.69||232.69|1
1759731000000|2025-10-06 06:10:00|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|0
1759731010000|2025-10-06 06:10:10|232.82|232.69|232.82|232.69|232.82|232.69|232.77|232.69|0
1759731020000|2025-10-06 06:10:20|232.77||232.82||232.82||232.77||1
1759731040000|2025-10-06 06:10:40|232.87|232.74|232.87|232.69|232.87|232.74|232.82|232.69|0
1759731050000|2025-10-06 06:10:50|232.82|232.74|232.82|232.69|232.82|232.74|232.82|232.69|0
1759731060000|2025-10-06 06:11:00|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|0
1759731070000|2025-10-06 06:11:10|232.72||232.72||232.72||232.72||10
1759731080000|2025-10-06 06:11:20|232.77||232.77||232.77||232.77||0
1759731090000|2025-10-06 06:11:30|232.72|232.59|232.72|232.59|232.77|232.64|232.72|232.59|0
1759731100000|2025-10-06 06:11:40|232.67||232.72||232.72||232.67||2
1759731110000|2025-10-06 06:11:50|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|0
1759731160000|2025-10-06 06:12:40|232.82||232.82||232.82||232.82||0
1759731170000|2025-10-06 06:12:50|232.77|232.59|232.72|232.59|232.77|232.59|232.72|232.59|0
1759731190000|2025-10-06 06:13:10|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|0
1759731210000|2025-10-06 06:13:30||232.59||232.59||232.59||232.59|0
1759731220000|2025-10-06 06:13:40||232.64||232.64||232.64||232.59|0
1759731310000|2025-10-06 06:15:10||232.69||232.69||232.69||232.69|4
1759731330000|2025-10-06 06:15:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|102
1759731340000|2025-10-06 06:15:40|232.72||232.72||232.72||232.72||3
1759731370000|2025-10-06 06:16:10|232.67||232.72||232.72||232.67||1
1759731390000|2025-10-06 06:16:30|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|3
1759731410000|2025-10-06 06:16:50|232.72||232.77||232.77||232.72||0
1759731440000|2025-10-06 06:17:20|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|62
1759731490000|2025-10-06 06:18:10|232.52||232.57||232.57||232.52||2
1759731500000|2025-10-06 06:18:20|232.52||232.52||232.52||232.52||1
1759731510000|2025-10-06 06:18:30|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|5
1759731520000|2025-10-06 06:18:40|232.52|232.34|232.47|232.34|232.52|232.34|232.47|232.34|3
1759731530000|2025-10-06 06:18:50|232.42||232.42||232.42||232.42||0
1759731540000|2025-10-06 06:19:00||232.29||232.29||232.29||232.29|6
1759731550000|2025-10-06 06:19:10|232.37||232.37||232.37||232.37||0
1759731560000|2025-10-06 06:19:20|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.34|0
1759731580000|2025-10-06 06:19:40|232.47||232.47||232.47||232.47||1
1759731600000|2025-10-06 06:20:00|232.42||232.42||232.42||232.42||0
1759731630000|2025-10-06 06:20:30|232.47||232.47||232.47||232.47||1
1759731640000|2025-10-06 06:20:40|232.42||232.42||232.47||232.42||0
1759731650000|2025-10-06 06:20:50|232.47||232.47||232.47||232.47||0
1759731710000|2025-10-06 06:21:50|232.52||232.52||232.52||232.47||0
1759731730000|2025-10-06 06:22:10|232.47||232.47||232.47||232.47||0
1759731740000|2025-10-06 06:22:20|232.42||232.42||232.42||232.42||0
1759731750000|2025-10-06 06:22:30|232.47||232.47||232.47||232.42||1
1759731770000|2025-10-06 06:22:50|232.52||232.47||232.52||232.47||0
1759731790000|2025-10-06 06:23:10|232.42||232.42||232.42||232.42||0
1759731800000|2025-10-06 06:23:20|232.47|232.24|232.37|232.24|232.47|232.24|232.32|232.19|13
1759731810000|2025-10-06 06:23:30|232.27|232.14|232.22|232.09|232.27|232.14|232.22|232.09|64
1759731820000|2025-10-06 06:23:40|232.27|232.14|232.27|232.19|232.27|232.19|232.27|232.14|0
1759731850000|2025-10-06 06:24:10|232.37|232.24|232.32|232.24|232.37|232.24|232.32|232.24|247
1759731860000|2025-10-06 06:24:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|2
1759731870000|2025-10-06 06:24:30|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|9
1759731880000|2025-10-06 06:24:40||232.29||232.24||232.29||232.24|1
1759731890000|2025-10-06 06:24:50|232.32||232.32||232.32||232.32||0
1759731900000|2025-10-06 06:25:00|232.37||232.37||232.37||232.37||0
1759731910000|2025-10-06 06:25:10|232.32|232.19|232.32|232.14|232.32|232.19|232.27|232.14|2
1759731960000|2025-10-06 06:26:00|232.37|232.24|232.32|232.14|232.37|232.24|232.27|232.14|0
1759731970000|2025-10-06 06:26:10|232.27||232.32||232.32||232.27||0
1759731980000|2025-10-06 06:26:20|232.27|232.24|232.37|232.24|232.37|232.24|232.27|232.24|4
1759732000000|2025-10-06 06:26:40|232.32|232.19|232.32|232.19|232.37|232.19|232.32|232.19|0
1759732020000|2025-10-06 06:27:00|232.37||232.32||232.37||232.32||0
1759732030000|2025-10-06 06:27:10|232.27|232.09|232.22|232.14|232.27|232.14|232.22|232.09|15
1759732040000|2025-10-06 06:27:20||232.09||232.04||232.09||232.04|2
1759732060000|2025-10-06 06:27:40|232.17||232.17||232.17||232.17||0
1759732070000|2025-10-06 06:27:50|232.22||232.17||232.22||232.17||0
1759732080000|2025-10-06 06:28:00||231.99||232.04||232.04||231.99|0
1759732090000|2025-10-06 06:28:10||231.99||231.99||232.04||231.99|0
1759732100000|2025-10-06 06:28:20|232.12||232.17||232.17||232.12||0
1759732120000|2025-10-06 06:28:40||232.04||232.04||232.04||232.04|0
1759732130000|2025-10-06 06:28:50|232.22||232.22||232.22||232.22||0
1759732140000|2025-10-06 06:29:00|232.27|232.09|232.27|232.14|232.27|232.14|232.27|232.09|0
1759732150000|2025-10-06 06:29:10|232.22|232.04|232.12|232.04|232.22|232.04|232.12|231.99|102
1759732160000|2025-10-06 06:29:20|232.17|231.99|232.12|231.99|232.17|232.04|232.12|231.99|1
1759732170000|2025-10-06 06:29:30|232.07|231.94|232.07|231.89|232.07|231.99|232.07|231.89|2
1759732180000|2025-10-06 06:29:40||231.94||231.94||231.94||231.94|0
1759732190000|2025-10-06 06:29:50|232.02||232.07||232.07||232.02||0
1759732200000|2025-10-06 06:30:00|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|0
1759732210000|2025-10-06 06:30:10|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|0
1759732230000|2025-10-06 06:30:30|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|1
1759732240000|2025-10-06 06:30:40|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|1
1759732260000|2025-10-06 06:31:00|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|0
1759732270000|2025-10-06 06:31:10||231.94||231.94||231.94||231.89|0
1759732290000|2025-10-06 06:31:30||231.89||231.89||231.89||231.89|0
1759732300000|2025-10-06 06:31:40|231.97||232.02||232.02||231.97||0
1759732310000|2025-10-06 06:31:50|231.97||232.02||232.02||231.97||0
1759732320000|2025-10-06 06:32:00|231.97|231.84|231.87|231.79|231.97|231.84|231.87|231.79|68
1759732330000|2025-10-06 06:32:10|231.92||231.92||231.92||231.87||57
1759732340000|2025-10-06 06:32:20|231.87||231.87||231.87||231.87||1
1759732350000|2025-10-06 06:32:30|231.92||231.92||231.92||231.92||0
1759732390000|2025-10-06 06:33:10|231.87||231.92||231.92||231.87||1
1759732410000|2025-10-06 06:33:30|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|34
1759732420000|2025-10-06 06:33:40|231.92||231.87||231.92||231.87||7
1759732430000|2025-10-06 06:33:50|231.77|231.64|231.77|231.64|231.77|231.69|231.72|231.64|41
1759732440000|2025-10-06 06:34:00|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|2
1759732450000|2025-10-06 06:34:10|231.77||231.77||231.77||231.77||7
1759732480000|2025-10-06 06:34:40|231.72||231.72||231.72||231.72||0
1759732500000|2025-10-06 06:35:00|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|1
1759732510000|2025-10-06 06:35:10|231.77||231.77||231.77||231.77||0
1759732520000|2025-10-06 06:35:20|231.82||231.82||231.82||231.77||0
1759732550000|2025-10-06 06:35:50|231.77||231.82||231.82||231.77||0
1759732590000|2025-10-06 06:36:30|231.87||231.87||231.87||231.87||0
1759732600000|2025-10-06 06:36:40|231.82||231.87||231.87||231.82||0
1759732620000|2025-10-06 06:37:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|0
1759732630000|2025-10-06 06:37:10||231.69||231.69||231.69||231.69|0
1759732640000|2025-10-06 06:37:20|231.87|231.74|231.82|231.74|231.87|231.74|231.82|231.74|1
1759732690000|2025-10-06 06:38:10|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|9
1759732700000|2025-10-06 06:38:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|40
1759732710000|2025-10-06 06:38:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|7
1759732720000|2025-10-06 06:38:40|231.77||231.72||231.77||231.72||0
1759732760000|2025-10-06 06:39:20|231.77||231.77||231.77||231.77||6
1759732770000|2025-10-06 06:39:30|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|1
1759732780000|2025-10-06 06:39:40|231.67|231.54|231.72|231.59|231.72|231.59|231.62|231.54|110
1759732790000|2025-10-06 06:39:50|231.67||231.67||231.67||231.67||11
1759732800000|2025-10-06 06:40:00|231.72||231.72||231.72||231.72||1
1759732810000|2025-10-06 06:40:10||231.64||231.64||231.64||231.64|0
1759732820000|2025-10-06 06:40:20|||||||||8
1759732830000|2025-10-06 06:40:30|||||||||7
1759732840000|2025-10-06 06:40:40|231.82|231.69|231.82|231.69|231.82|231.74|231.82|231.69|33
1759732860000|2025-10-06 06:41:00|231.77||231.77||231.77||231.77||0
1759732870000|2025-10-06 06:41:10|231.82||231.82||231.82||231.77||1
1759732880000|2025-10-06 06:41:20|231.92|231.74|231.92|231.79|231.92|231.79|231.92|231.74|21
1759732890000|2025-10-06 06:41:30|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|5
1759732920000|2025-10-06 06:42:00|231.92|231.84|231.87|231.74|231.92|231.84|231.87|231.74|9
1759732930000|2025-10-06 06:42:10|231.92|231.79|231.97|231.84|231.97|231.89|231.92|231.74|3
1759732990000|2025-10-06 06:43:10|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|0
1759733000000|2025-10-06 06:43:20|231.97|231.84|231.92|231.79|231.97|231.84|231.92|231.79|0
1759733010000|2025-10-06 06:43:30|231.97||231.97||231.97||231.97||0
1759733020000|2025-10-06 06:43:40|232.02|231.84|232.02|231.84|232.02|231.84|232.02|231.84|0
1759733030000|2025-10-06 06:43:50|231.97||231.97||231.97||231.97||0
1759733070000|2025-10-06 06:44:30|231.92||231.92||231.92||231.92||0
1759733080000|2025-10-06 06:44:40|231.97|231.79|231.97|231.79|231.97|231.84|231.92|231.79|15
1759733090000|2025-10-06 06:44:50|231.92||231.92||231.92||231.92||0
1759733100000|2025-10-06 06:45:00|231.87||231.92||231.92||231.87||0
1759733110000|2025-10-06 06:45:10|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|0
1759733120000|2025-10-06 06:45:20|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|2
1759733200000|2025-10-06 06:46:40|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|1
1759733230000|2025-10-06 06:47:10|231.97|231.84|232.07|231.94|232.07|231.94|231.97|231.84|14
1759733260000|2025-10-06 06:47:40|232.02||232.02||232.02||232.02||0
1759733270000|2025-10-06 06:47:50|232.07||232.07||232.07||232.07||0
1759733290000|2025-10-06 06:48:10||231.99||231.99||231.99||231.99|49
1759733300000|2025-10-06 06:48:20|232.12||232.12||232.12||232.12||0
1759733310000|2025-10-06 06:48:30|232.07||232.12||232.12||232.07||1
1759733320000|2025-10-06 06:48:40|232.07||232.12||232.12||232.07||1
1759733340000|2025-10-06 06:49:00|232.07||232.07||232.12||232.07||0
1759733350000|2025-10-06 06:49:10|232.12||232.07||232.12||232.07||0
1759733360000|2025-10-06 06:49:20|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|2
1759733370000|2025-10-06 06:49:30|232.02|231.84|231.97|231.84|232.02|231.84|231.97|231.84|45
1759733390000|2025-10-06 06:49:50|231.92|231.89|232.02|231.89|232.02|231.89|231.92|231.89|0
1759733410000|2025-10-06 06:50:10||231.94||231.94||231.94||231.94|0
1759733420000|2025-10-06 06:50:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|1
1759733430000|2025-10-06 06:50:30|232.12|232.04|232.07|231.94|232.12|232.04|232.07|231.94|6
1759733440000|2025-10-06 06:50:40|231.92|231.84|231.97|231.89|232.02|231.89|231.92|231.84|255
1759733450000|2025-10-06 06:50:50|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|10
1759733470000|2025-10-06 06:51:10|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|4
1759733490000|2025-10-06 06:51:30|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|13
1759733500000|2025-10-06 06:51:40|231.97||231.97||231.97||231.97||0
1759733510000|2025-10-06 06:51:50|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|3
1759733530000|2025-10-06 06:52:10||231.89||231.89||231.89||231.89|1
1759733540000|2025-10-06 06:52:20|231.97||232.02||232.02||231.97||1
1759733550000|2025-10-06 06:52:30|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|1
1759733560000|2025-10-06 06:52:40|||||||||1
1759733590000|2025-10-06 06:53:10|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|0
1759733600000|2025-10-06 06:53:20|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|1
1759733640000|2025-10-06 06:54:00|232.02||232.07||232.07||232.02||1
1759733690000|2025-10-06 06:54:50|232.02||232.07||232.07||232.02||0
1759733740000|2025-10-06 06:55:40|232.02|231.89|232.02|231.89|232.02|231.89|231.97|231.89|12
1759733760000|2025-10-06 06:56:00|231.97|231.84|231.92|231.79|231.97|231.84|231.92|231.79|20
1759733770000|2025-10-06 06:56:10|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|0
1759733780000|2025-10-06 06:56:20||231.89||231.89||231.89||231.89|0
1759733800000|2025-10-06 06:56:40|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|50
1759733810000|2025-10-06 06:56:50|231.97|231.84|231.97|231.89|231.97|231.89|231.97|231.84|3
1759733820000|2025-10-06 06:57:00|232.02||232.02||232.02||232.02||6
1759733830000|2025-10-06 06:57:10|231.97||232.02||232.02||231.97||5
1759733860000|2025-10-06 06:57:40|231.97||232.02||232.02||231.97||2
1759733870000|2025-10-06 06:57:50|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|5
1759733890000|2025-10-06 06:58:10||231.89||231.89||231.89||231.89|19
1759733900000|2025-10-06 06:58:20|231.97|231.84|232.02|231.89|232.02|231.89|231.92|231.79|60
1759733910000|2025-10-06 06:58:30|231.97|231.84|231.97|231.84|232.02|231.89|231.97|231.84|65
1759733920000|2025-10-06 06:58:40|232.02|231.89|231.97|231.89|232.02|231.89|231.97|231.89|15
1759733930000|2025-10-06 06:58:50|232.02||232.02||232.02||232.02||4
1759733940000|2025-10-06 06:59:00|231.97||231.97||232.02||231.97||10
1759733950000|2025-10-06 06:59:10|232.02||232.02||232.02||231.97||23
1759733960000|2025-10-06 06:59:20|232.12|231.94|232.22|232.09|232.22|232.09|232.12|231.94|70
1759733970000|2025-10-06 06:59:30|232.27|232.14|232.12|231.99|232.27|232.14|232.12|231.99|166
1759733980000|2025-10-06 06:59:40|232.07|232.04|232.12|232.04|232.17|232.04|232.07|232.04|79
1759733990000|2025-10-06 06:59:50|232.17|232.09|232.22|232.09|232.22|232.09|232.02|231.94|165
1759734000000|2025-10-06 07:00:00|232.27|232.14|232.12|232.04|232.27|232.14|232.02|231.94|160
1759734010000|2025-10-06 07:00:10|232.17|232.09|232.02|231.94|232.17|232.09|232.02|231.94|31
1759734020000|2025-10-06 07:00:20|231.97|231.89|231.82|231.74|231.97|231.89|231.77|231.69|167
1759734030000|2025-10-06 07:00:30|231.92|231.84|231.67|231.54|231.92|231.84|231.52|231.44|123
1759734040000|2025-10-06 07:00:40|231.52|231.59|231.27|231.14|231.52|231.59|231.22|231.14|249
1759734050000|2025-10-06 07:00:50|231.22|231.09|231.17|231.09|231.27|231.14|231.17|231.09|27
1759734060000|2025-10-06 07:01:00|231.22|230.64|230.77|230.69|231.22|230.74|230.72|230.64|1551
1759734070000|2025-10-06 07:01:10|230.87|230.74|231.12|231.04|231.12|231.04|230.87|230.74|318
1759734080000|2025-10-06 07:01:20|230.97|230.89|231.12|230.99|231.12|231.04|230.92|230.84|93
1759734090000|2025-10-06 07:01:30|231.17|231.04|231.12|231.04|231.17|231.09|231.07|230.99|42
1759734100000|2025-10-06 07:01:40|231.17|231.09|231.27|231.14|231.32|231.24|231.17|231.09|105
1759734110000|2025-10-06 07:01:50|231.22|231.19|231.22|231.14|231.37|231.24|231.22|231.14|190
1759734120000|2025-10-06 07:02:00|231.27|231.09|231.22|231.14|231.27|231.14|231.12|231.04|136
1759734130000|2025-10-06 07:02:10|231.27|231.19|231.22|231.09|231.27|231.19|231.12|231.04|18
1759734140000|2025-10-06 07:02:20|231.17|231.04|231.27|231.19|231.27|231.19|231.17|231.04|13
1759734150000|2025-10-06 07:02:30|231.22|231.14|231.12|231.04|231.27|231.19|231.12|230.99|8
1759734160000|2025-10-06 07:02:40|231.17|231.09|231.22|231.14|231.22|231.14|231.12|231.04|37
1759734170000|2025-10-06 07:02:50|231.27|231.19|231.32|231.19|231.37|231.24|231.22|231.14|17
1759734180000|2025-10-06 07:03:00|231.27|231.14|231.12|230.99|231.27|231.14|231.07|230.99|20
1759734190000|2025-10-06 07:03:10|231.07|231.04|230.92|230.84|231.12|231.04|230.92|230.84|27
1759734200000|2025-10-06 07:03:20|230.97|230.79|231.07|230.94|231.07|230.94|230.97|230.79|26
1759734210000|2025-10-06 07:03:30|231.12|230.99|231.07|230.99|231.12|230.99|231.07|230.99|19
1759734220000|2025-10-06 07:03:40|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|96
1759734230000|2025-10-06 07:03:50|231.17|231.14|231.27|231.14|231.37|231.24|231.12|231.14|24
1759734240000|2025-10-06 07:04:00|231.22|231.09|231.32|231.24|231.32|231.24|231.17|231.09|23
1759734250000|2025-10-06 07:04:10|231.27|231.19|231.17|231.09|231.32|231.24|231.17|231.09|22
1759734260000|2025-10-06 07:04:20|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|19
1759734270000|2025-10-06 07:04:30|231.27|231.09|231.37|231.24|231.37|231.29|231.22|231.09|27
1759734280000|2025-10-06 07:04:40|231.42|231.29|231.42|231.34|231.47|231.34|231.37|231.29|34
1759734290000|2025-10-06 07:04:50|231.37|231.29|231.42|231.34|231.47|231.39|231.32|231.24|245
1759734300000|2025-10-06 07:05:00|231.37|231.24|231.27|231.14|231.42|231.29|231.22|231.14|255
1759734310000|2025-10-06 07:05:10|231.32|231.19|231.32|231.24|231.37|231.24|231.27|231.19|95
1759734320000|2025-10-06 07:05:20|231.27|231.19|231.17|231.09|231.27|231.19|231.12|231.04|10
1759734330000|2025-10-06 07:05:30|231.22|231.04|231.27|231.14|231.27|231.19|231.22|231.04|8
1759734340000|2025-10-06 07:05:40|231.22|231.19|231.22|231.14|231.27|231.19|231.17|231.04|60
1759734350000|2025-10-06 07:05:50|231.17|231.09|231.22|231.09|231.22|231.09|231.12|231.04|11
1759734360000|2025-10-06 07:06:00|231.17|231.04|231.22|231.14|231.22|231.14|231.12|231.04|10
1759734370000|2025-10-06 07:06:10|231.17|231.09|231.22|231.14|231.27|231.19|231.17|231.09|38
1759734380000|2025-10-06 07:06:20|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|15
1759734390000|2025-10-06 07:06:30|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.09|22
1759734400000|2025-10-06 07:06:40|231.17|231.09|231.32|231.19|231.32|231.19|231.17|231.09|33
1759734410000|2025-10-06 07:06:50|231.27|231.24|231.27|231.19|231.37|231.29|231.27|231.19|32
1759734420000|2025-10-06 07:07:00|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.19|2
1759734430000|2025-10-06 07:07:10|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.24|18
1759734440000|2025-10-06 07:07:20|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|14
1759734450000|2025-10-06 07:07:30|231.47|231.34|231.52|231.44|231.57|231.44|231.42|231.34|70
1759734460000|2025-10-06 07:07:40|231.57||231.52||231.57||231.52||1
1759734470000|2025-10-06 07:07:50|231.57|231.39|231.47|231.39|231.57|231.44|231.47|231.39|3
1759734480000|2025-10-06 07:08:00|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|5
1759734490000|2025-10-06 07:08:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|6
1759734500000|2025-10-06 07:08:20|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|40
1759734510000|2025-10-06 07:08:30|231.52|231.49|231.62|231.54|231.67|231.54|231.52|231.44|53
1759734520000|2025-10-06 07:08:40|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|11
1759734530000|2025-10-06 07:08:50|231.52|231.49|231.57|231.44|231.67|231.54|231.52|231.44|9
1759734540000|2025-10-06 07:09:00|231.52|231.49|231.52|231.39|231.57|231.49|231.47|231.39|13
1759734550000|2025-10-06 07:09:10|231.47|231.34|231.52|231.44|231.57|231.44|231.42|231.34|9
1759734560000|2025-10-06 07:09:20|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.34|19
1759734570000|2025-10-06 07:09:30|231.57|231.44|231.57|231.44|231.62|231.54|231.57|231.44|11
1759734580000|2025-10-06 07:09:40|231.52|231.49|231.42|231.34|231.57|231.49|231.42|231.34|34
1759734590000|2025-10-06 07:09:50|231.47|231.39|231.47|231.39|231.52|231.39|231.42|231.34|9
1759734600000|2025-10-06 07:10:00|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.39|291
1759734610000|2025-10-06 07:10:10|231.57|231.49|231.52|231.39|231.57|231.49|231.52|231.39|27
1759734620000|2025-10-06 07:10:20|231.57|231.44|231.67|231.54|231.67|231.59|231.57|231.44|33
1759734630000|2025-10-06 07:10:30|231.72|231.59|231.72|231.64|231.72|231.64|231.67|231.59|2
1759734640000|2025-10-06 07:10:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|126
1759734650000|2025-10-06 07:10:50|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|28
1759734660000|2025-10-06 07:11:00|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|2
1759734670000|2025-10-06 07:11:10|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|7
1759734680000|2025-10-06 07:11:20|231.67|231.54|231.62|231.54|231.67|231.59|231.62|231.54|65
1759734700000|2025-10-06 07:11:40|231.67|231.49|231.62|231.54|231.67|231.59|231.62|231.49|220
1759734710000|2025-10-06 07:11:50|||||||||6
1759734720000|2025-10-06 07:12:00|231.67|231.59|231.77|231.69|231.77|231.69|231.67|231.59|11
1759734730000|2025-10-06 07:12:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|7
1759734740000|2025-10-06 07:12:20|231.77||231.72||231.77||231.72||24
1759734750000|2025-10-06 07:12:30|231.77||231.77||231.77||231.72||2
1759734760000|2025-10-06 07:12:40|231.72|231.59|231.72|231.59|231.77|231.64|231.72|231.59|11
1759734770000|2025-10-06 07:12:50|231.67|231.64|231.72|231.59|231.72|231.64|231.62|231.54|60
1759734780000|2025-10-06 07:13:00|231.77|231.64|231.77|231.69|231.77|231.69|231.72|231.64|26
1759734790000|2025-10-06 07:13:10|231.82|231.74|231.92|231.79|231.92|231.84|231.82|231.74|10
1759734800000|2025-10-06 07:13:20|232.02|231.84|231.97|231.89|232.02|231.89|231.97|231.84|47
1759734810000|2025-10-06 07:13:30|232.02|231.94|232.07|231.99|232.12|232.04|232.02|231.94|41
1759734820000|2025-10-06 07:13:40|232.02|231.94|231.92|231.84|232.02|231.94|231.92|231.84|76
1759734830000|2025-10-06 07:13:50|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|6
1759734840000|2025-10-06 07:14:00|231.97|231.89|231.92|231.84|231.97|231.89|231.87|231.79|45
1759734850000|2025-10-06 07:14:10|231.97|231.89|232.07|231.99|232.07|231.99|231.97|231.89|27
1759734860000|2025-10-06 07:14:20|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|12
1759734870000|2025-10-06 07:14:30|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|145
1759734880000|2025-10-06 07:14:40|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|162
1759734890000|2025-10-06 07:14:50|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.94|44
1759734900000|2025-10-06 07:15:00|232.17|232.04|232.07|231.94|232.17|232.09|232.02|231.94|68
1759734910000|2025-10-06 07:15:10|232.02|231.99|232.12|232.04|232.12|232.04|232.02|231.94|5
1759734920000|2025-10-06 07:15:20|232.17|231.99|232.17|232.04|232.17|232.04|232.07|231.99|5
1759734930000|2025-10-06 07:15:30|232.12|232.09|232.17|232.04|232.17|232.09|232.12|231.99|6
1759734940000|2025-10-06 07:15:40|232.12|231.99|232.07|231.99|232.17|231.99|232.07|231.99|38
1759734950000|2025-10-06 07:15:50|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|18
1759734960000|2025-10-06 07:16:00|232.07|231.89|232.02|231.89|232.07|231.94|231.97|231.89|82
1759734970000|2025-10-06 07:16:10|232.07|231.94|231.97|231.84|232.07|231.99|231.97|231.84|48
1759734980000|2025-10-06 07:16:20|231.92|231.79|231.97|231.89|232.02|231.89|231.92|231.79|5
1759734990000|2025-10-06 07:16:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|1
1759735000000|2025-10-06 07:16:40|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|11
1759735010000|2025-10-06 07:16:50|231.92|231.79|231.92|231.79|231.97|231.84|231.87|231.79|21
1759735020000|2025-10-06 07:17:00|231.87|231.74|231.82|231.74|231.92|231.74|231.82|231.69|0
1759735030000|2025-10-06 07:17:10|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.64|20
1759735040000|2025-10-06 07:17:20|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|41
1759735050000|2025-10-06 07:17:30|231.87|231.74|231.87|231.79|231.87|231.79|231.87|231.74|13
1759735060000|2025-10-06 07:17:40|231.82|231.74|231.92|231.84|231.92|231.84|231.82|231.74|6
1759735070000|2025-10-06 07:17:50|232.02|231.79|231.97|231.84|232.02|231.89|231.92|231.79|39
1759735080000|2025-10-06 07:18:00|232.02|231.89|231.97|231.84|232.02|231.89|231.97|231.84|2
1759735090000|2025-10-06 07:18:10|231.92|231.89|231.87|231.79|231.92|231.89|231.87|231.74|13
1759735100000|2025-10-06 07:18:20|231.92||231.87||231.92||231.87||4
1759735110000|2025-10-06 07:18:30|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.59|366
1759735120000|2025-10-06 07:18:40|231.72||231.77||231.77||231.72||11
1759735130000|2025-10-06 07:18:50|231.72|231.69|231.72|231.59|231.77|231.69|231.67|231.59|47
1759735140000|2025-10-06 07:19:00|231.67|231.64|231.72|231.59|231.77|231.64|231.67|231.59|9
1759735150000|2025-10-06 07:19:10|231.67|231.64|231.67|231.59|231.72|231.64|231.62|231.54|2
1759735160000|2025-10-06 07:19:20|231.72|231.54|231.72|231.64|231.77|231.64|231.72|231.54|16
1759735170000|2025-10-06 07:19:30|231.77|231.59|231.72|231.64|231.77|231.64|231.67|231.59|0
1759735180000|2025-10-06 07:19:40|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|6
1759735190000|2025-10-06 07:19:50|231.77|231.64|231.77|231.69|231.77|231.69|231.77|231.64|27
1759735200000|2025-10-06 07:20:00|231.72|231.64|231.67|231.59|231.72|231.69|231.67|231.59|10
1759735210000|2025-10-06 07:20:10|231.72|231.64|231.82|231.74|231.82|231.74|231.72|231.59|9
1759735220000|2025-10-06 07:20:20|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.74|3
1759735230000|2025-10-06 07:20:30||231.74||231.74||231.79||231.74|17
1759735240000|2025-10-06 07:20:40|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|5
1759735260000|2025-10-06 07:21:00|231.87|231.79|231.97|231.84|231.97|231.84|231.87|231.74|277
1759735270000|2025-10-06 07:21:10|232.02|231.89|232.07|231.94|232.07|231.94|231.97|231.89|5
1759735280000|2025-10-06 07:21:20|232.02|231.89|232.02|231.89|232.07|231.94|232.02|231.89|12
1759735290000|2025-10-06 07:21:30|232.07|231.94|232.07|231.94|232.07|231.99|232.07|231.94|1
1759735300000|2025-10-06 07:21:40|232.02|231.99|232.02|231.94|232.07|231.99|232.02|231.94|8
1759735310000|2025-10-06 07:21:50|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|2
1759735320000|2025-10-06 07:22:00|232.12|231.99|232.02|231.94|232.12|231.99|232.02|231.94|6
1759735330000|2025-10-06 07:22:10|232.07|231.89|232.12|232.04|232.12|232.04|232.07|231.89|3
1759735340000|2025-10-06 07:22:20|232.17||232.17||232.17||232.17||2
1759735350000|2025-10-06 07:22:30|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.04|3
1759735360000|2025-10-06 07:22:40|232.22||232.17||232.22||232.17||1
1759735370000|2025-10-06 07:22:50|232.22|232.04|232.07|231.99|232.22|232.04|232.07|231.99|3
1759735380000|2025-10-06 07:23:00|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|5
1759735390000|2025-10-06 07:23:10|231.97|231.94|232.07|231.94|232.07|231.94|231.97|231.89|3
1759735400000|2025-10-06 07:23:20|232.02|231.99|232.12|232.04|232.12|232.04|232.02|231.99|5
1759735420000|2025-10-06 07:23:40|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|1
1759735430000|2025-10-06 07:23:50||232.09||232.04||232.09||232.04|3
1759735440000|2025-10-06 07:24:00|232.12|232.09|232.27|232.14|232.27|232.19|232.12|232.04|9
1759735450000|2025-10-06 07:24:10|232.22|232.09|232.22|232.14|232.22|232.14|232.22|232.09|0
1759735460000|2025-10-06 07:24:20|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|1
1759735470000|2025-10-06 07:24:30|232.22|232.14|232.27|232.14|232.27|232.19|232.22|232.14|0
1759735480000|2025-10-06 07:24:40|232.22|232.09|232.17|232.09|232.27|232.09|232.17|232.04|10
1759735490000|2025-10-06 07:24:50|232.02|232.04|232.07|231.99|232.07|232.04|232.02|231.94|120
1759735500000|2025-10-06 07:25:00|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|10
1759735510000|2025-10-06 07:25:10|232.02|231.99|231.97|231.84|232.02|231.99|231.97|231.84|51
1759735520000|2025-10-06 07:25:20|232.02|231.89|232.02|231.94|232.02|231.94|232.02|231.89|3
1759735530000|2025-10-06 07:25:30|||||||||1
1759735540000|2025-10-06 07:25:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|127
1759735550000|2025-10-06 07:25:50|232.12|231.94|231.97|231.89|232.12|231.94|231.97|231.89|123
1759735560000|2025-10-06 07:26:00|||||||||3
1759735570000|2025-10-06 07:26:10|232.02|231.94|232.02|231.94|232.07|231.99|231.97|231.89|91
1759735580000|2025-10-06 07:26:20|232.07||232.02||232.07||232.02||46
1759735590000|2025-10-06 07:26:30|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.94|68
1759735600000|2025-10-06 07:26:40|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|19
1759735610000|2025-10-06 07:26:50|232.07|232.04|232.07|231.94|232.07|232.04|232.07|231.94|12
1759735620000|2025-10-06 07:27:00|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|4
1759735630000|2025-10-06 07:27:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|2
1759735640000|2025-10-06 07:27:20|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|2
1759735650000|2025-10-06 07:27:30|232.07|231.94|232.07|231.99|232.07|231.99|232.02|231.94|2
1759735660000|2025-10-06 07:27:40|232.02|231.94|232.12|231.99|232.12|231.99|232.02|231.94|0
1759735670000|2025-10-06 07:27:50|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|0
1759735680000|2025-10-06 07:28:00|232.12|232.04|232.02|231.94|232.12|232.09|232.02|231.94|12
1759735690000|2025-10-06 07:28:10|232.07||232.07||232.07||232.02||10
1759735700000|2025-10-06 07:28:20||231.99||231.94||231.99||231.94|2
1759735710000|2025-10-06 07:28:30|232.02||232.02||232.07||232.02||0
1759735720000|2025-10-06 07:28:40||231.89||231.89||231.89||231.89|7
1759735730000|2025-10-06 07:28:50|231.97|231.94|232.02|231.94|232.07|231.94|231.97|231.89|19
1759735740000|2025-10-06 07:29:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|4
1759735770000|2025-10-06 07:29:30|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|3
1759735780000|2025-10-06 07:29:40|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|8
1759735790000|2025-10-06 07:29:50|232.02||232.02||232.02||231.97||0
1759735800000|2025-10-06 07:30:00|232.07|231.94|231.92|231.84|232.07|231.99|231.92|231.84|38
1759735810000|2025-10-06 07:30:10|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.84|6
1759735820000|2025-10-06 07:30:20|231.97|231.94|231.92|231.84|231.97|231.94|231.92|231.84|6
1759735830000|2025-10-06 07:30:30|231.97|231.79|231.87|231.79|231.97|231.79|231.87|231.79|17
1759735840000|2025-10-06 07:30:40|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|36
1759735850000|2025-10-06 07:30:50|231.82|231.74|231.87|231.79|231.92|231.79|231.82|231.74|8
1759735860000|2025-10-06 07:31:00|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|4
1759735870000|2025-10-06 07:31:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|18
1759735880000|2025-10-06 07:31:20|231.82|231.74|231.87|231.79|231.92|231.84|231.82|231.74|17
1759735890000|2025-10-06 07:31:30|231.92|231.74|231.92|231.79|231.92|231.79|231.87|231.74|1
1759735900000|2025-10-06 07:31:40|231.87|231.84|231.87|231.74|231.87|231.84|231.87|231.74|2
1759735910000|2025-10-06 07:31:50|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1759735920000|2025-10-06 07:32:00|231.82||231.87||231.87||231.82||5
1759735930000|2025-10-06 07:32:10|231.82|231.69|231.77|231.69|231.87|231.69|231.77|231.64|41
1759735940000|2025-10-06 07:32:20|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.74|2
1759735950000|2025-10-06 07:32:30|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.74|0
1759735960000|2025-10-06 07:32:40|231.87|231.74|231.77|231.69|231.87|231.74|231.77|231.69|6
1759735970000|2025-10-06 07:32:50|231.82|231.74|231.72|231.64|231.82|231.74|231.72|231.64|48
1759735980000|2025-10-06 07:33:00|231.67|231.59|231.62|231.54|231.72|231.59|231.62|231.54|31
1759735990000|2025-10-06 07:33:10|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|252
1759736000000|2025-10-06 07:33:20|231.67|231.59|231.72|231.64|231.77|231.64|231.67|231.59|86
1759736010000|2025-10-06 07:33:30|231.82|231.74|231.67|231.59|231.82|231.74|231.67|231.59|269
1759736020000|2025-10-06 07:33:40|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|20
1759736030000|2025-10-06 07:33:50|||||||||1
1759736040000|2025-10-06 07:34:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|27
1759736050000|2025-10-06 07:34:10|231.72||231.72||231.72||231.72||28
1759736060000|2025-10-06 07:34:20|231.77|231.64|231.82|231.74|231.82|231.74|231.77|231.64|344
1759736070000|2025-10-06 07:34:30||231.69||231.74||231.74||231.69|10
1759736080000|2025-10-06 07:34:40|231.87|231.69|231.82|231.69|231.87|231.74|231.82|231.69|52
1759736090000|2025-10-06 07:34:50|231.77||231.77||231.82||231.77||2
1759736100000|2025-10-06 07:35:00|231.82|231.64|231.77|231.64|231.82|231.64|231.72|231.64|324
1759736110000|2025-10-06 07:35:10|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|6
1759736120000|2025-10-06 07:35:20|231.82|231.79|231.82|231.74|231.87|231.79|231.77|231.74|43
1759736130000|2025-10-06 07:35:30||231.69||231.74||231.74||231.69|44
1759736140000|2025-10-06 07:35:40|231.87|231.79|231.92|231.84|231.97|231.89|231.87|231.74|19
1759736150000|2025-10-06 07:35:50|231.97||231.97||231.97||231.92||7
1759736160000|2025-10-06 07:36:00|231.92|231.94|232.02|231.89|232.07|231.94|231.92|231.89|77
1759736170000|2025-10-06 07:36:10|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.89|37
1759736180000|2025-10-06 07:36:20|232.07|231.94|232.07|231.94|232.07|231.99|232.02|231.94|56
1759736190000|2025-10-06 07:36:30|232.02||232.07||232.07||232.02||1
1759736200000|2025-10-06 07:36:40|232.02|231.89|232.02|231.94|232.02|231.94|231.97|231.89|26
1759736210000|2025-10-06 07:36:50|231.97|231.89|231.92|231.79|231.97|231.89|231.87|231.79|132
1759736220000|2025-10-06 07:37:00|231.87|231.84|231.97|231.84|231.97|231.89|231.87|231.84|5
1759736230000|2025-10-06 07:37:10|231.87|231.89|231.87|231.79|231.87|231.89|231.82|231.74|196
1759736240000|2025-10-06 07:37:20||231.74||231.79||231.79||231.74|0
1759736250000|2025-10-06 07:37:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|134
1759736260000|2025-10-06 07:37:40|231.97||231.97||231.97||231.92||45
1759736270000|2025-10-06 07:37:50|232.02|231.89|231.92|231.84|232.02|231.94|231.92|231.84|130
1759736280000|2025-10-06 07:38:00|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|6
1759736290000|2025-10-06 07:38:10|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|84
1759736300000|2025-10-06 07:38:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|35
1759736310000|2025-10-06 07:38:30|231.77|231.64|231.72|231.64|231.77|231.64|231.72|231.64|108
1759736320000|2025-10-06 07:38:40|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|811
1759736330000|2025-10-06 07:38:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|2
1759736340000|2025-10-06 07:39:00|231.87||231.82||231.87||231.82||0
1759736350000|2025-10-06 07:39:10|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|48
1759736360000|2025-10-06 07:39:20|231.67|231.64|231.77|231.69|231.82|231.69|231.67|231.64|2
1759736370000|2025-10-06 07:39:30|231.82||231.77||231.82||231.77||0
1759736380000|2025-10-06 07:39:40|231.82|231.74|231.77|231.69|231.82|231.74|231.72|231.64|35
1759736390000|2025-10-06 07:39:50|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.69|3
1759736400000|2025-10-06 07:40:00|231.82|231.69|231.77|231.69|231.87|231.69|231.77|231.69|24
1759736410000|2025-10-06 07:40:10|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|1
1759736420000|2025-10-06 07:40:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.54|58
1759736430000|2025-10-06 07:40:30|231.67|231.59|230.82|230.69|231.67|231.59|230.62|230.54|2298
1759736440000|2025-10-06 07:40:40|230.67|230.59|230.77|230.69|230.87|230.79|230.47|230.39|875
1759736450000|2025-10-06 07:40:50|230.72|230.64|230.42|230.34|230.77|230.64|230.37|230.29|740
1759736460000|2025-10-06 07:41:00|230.37|230.29|229.92|229.84|230.47|230.39|229.72|229.64|1497
1759736470000|2025-10-06 07:41:10|229.87|229.79|229.87|229.79|230.02|229.94|229.72|229.64|321
1759736480000|2025-10-06 07:41:20|229.92|229.84|229.57|229.49|229.92|229.84|229.57|229.49|407
1759736490000|2025-10-06 07:41:30|229.67|229.54|229.72|229.59|229.72|229.59|229.27|229.19|956
1759736500000|2025-10-06 07:41:40|229.77|229.64|229.77|229.69|229.92|229.79|229.72|229.59|190
1759736510000|2025-10-06 07:41:50|229.82|229.74|229.87|229.79|230.02|229.94|229.72|229.64|441
1759736520000|2025-10-06 07:42:00|229.92|229.74|229.52|229.44|229.92|229.79|229.47|229.39|188
1759736530000|2025-10-06 07:42:10|229.57|229.39|229.47|229.39|229.62|229.54|229.37|229.24|516
1759736540000|2025-10-06 07:42:20|229.52|229.44|229.57|229.44|229.57|229.49|229.42|229.34|151
1759736550000|2025-10-06 07:42:30|229.52|229.54|229.82|229.69|229.87|229.74|229.52|229.54|77
1759736560000|2025-10-06 07:42:40|229.72|229.64|229.97|229.89|230.02|229.94|229.72|229.64|190
1759736570000|2025-10-06 07:42:50|230.02|229.94|229.82|229.69|230.02|229.94|229.82|229.69|108
1759736580000|2025-10-06 07:43:00|229.77|229.74|229.97|229.84|229.97|229.89|229.77|229.69|188
1759736590000|2025-10-06 07:43:10|230.02|229.89|230.07|229.99|230.12|230.04|229.92|229.84|184
1759736600000|2025-10-06 07:43:20|230.02|229.94|230.02|229.89|230.12|230.04|229.97|229.89|76
1759736610000|2025-10-06 07:43:30|230.12|229.94|230.22|230.09|230.27|230.19|230.12|229.94|178
1759736620000|2025-10-06 07:43:40|230.17|230.14|230.22|230.09|230.32|230.19|230.12|230.04|201
1759736630000|2025-10-06 07:43:50|230.27|230.14|230.17|230.04|230.27|230.14|230.07|229.99|143
1759736640000|2025-10-06 07:44:00|230.12|230.09|230.12|230.04|230.17|230.09|230.12|230.04|26
1759736650000|2025-10-06 07:44:10|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.94|13
1759736660000|2025-10-06 07:44:20|230.12|230.04|230.07|229.94|230.12|230.04|229.97|229.89|98
1759736670000|2025-10-06 07:44:30|230.02|229.89|229.87|229.79|230.02|229.89|229.87|229.74|119
1759736680000|2025-10-06 07:44:40|229.92|229.84|230.02|229.89|230.02|229.89|229.87|229.74|32
1759736690000|2025-10-06 07:44:50|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|3
1759736700000|2025-10-06 07:45:00|230.12|229.94|229.92|229.79|230.17|230.04|229.87|229.79|134
1759736710000|2025-10-06 07:45:10|229.87|229.74|229.82|229.74|229.87|229.79|229.82|229.74|84
1759736720000|2025-10-06 07:45:20|229.77|229.69|229.77|229.64|229.82|229.74|229.77|229.64|79
1759736730000|2025-10-06 07:45:30|229.72|229.59|229.62|229.54|229.72|229.59|229.57|229.49|5
1759736740000|2025-10-06 07:45:40|229.67|229.59|229.62|229.49|229.67|229.59|229.52|229.44|288
1759736750000|2025-10-06 07:45:50|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|9
1759736760000|2025-10-06 07:46:00|229.67|229.49|229.57|229.49|229.67|229.49|229.57|229.49|32
1759736770000|2025-10-06 07:46:10|229.52|229.44|229.37|229.29|229.62|229.49|229.32|229.24|187
1759736780000|2025-10-06 07:46:20|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.14|102
1759736790000|2025-10-06 07:46:30|229.42|229.34|229.42|229.34|229.52|229.44|229.42|229.29|84
1759736800000|2025-10-06 07:46:40|229.47|229.29|229.32|229.19|229.47|229.29|229.32|229.19|14
1759736810000|2025-10-06 07:46:50|229.27|229.14|229.22|229.14|229.27|229.19|229.22|229.14|3
1759736820000|2025-10-06 07:47:00|229.27|229.19|228.87|228.79|229.27|229.19|228.87|228.79|389
1759736830000|2025-10-06 07:47:10|228.82|228.69|228.92|228.84|228.97|228.84|228.77|228.64|684
1759736840000|2025-10-06 07:47:20|228.87|228.74|228.77|228.69|228.87|228.79|228.67|228.54|711
1759736850000|2025-10-06 07:47:30|228.82|228.74|228.87|228.79|229.02|228.94|228.82|228.74|394
1759736860000|2025-10-06 07:47:40|228.92|228.84|229.02|228.89|229.07|228.99|228.87|228.79|85
1759736870000|2025-10-06 07:47:50|228.97|228.59|228.82|228.69|228.97|228.74|228.62|228.54|998
1759736880000|2025-10-06 07:48:00|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.54|237
1759736890000|2025-10-06 07:48:10|228.67|228.59|228.92|228.84|228.92|228.84|228.67|228.59|118
1759736900000|2025-10-06 07:48:20|228.87|228.79|228.62|228.54|228.87|228.79|228.62|228.54|152
1759736910000|2025-10-06 07:48:30|228.67|228.59|228.77|228.64|228.77|228.64|228.62|228.59|27
1759736920000|2025-10-06 07:48:40|228.82|228.69|228.92|228.84|228.92|228.84|228.77|228.69|22
1759736930000|2025-10-06 07:48:50|228.97|228.79|228.87|228.79|228.97|228.79|228.87|228.74|62
1759736940000|2025-10-06 07:49:00|228.82|228.74|228.92|228.84|228.97|228.89|228.82|228.69|12
1759736950000|2025-10-06 07:49:10|228.97|228.89|229.02|228.94|229.02|228.94|228.92|228.84|42
1759736960000|2025-10-06 07:49:20|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.79|36
1759736970000|2025-10-06 07:49:30|228.92|228.79|228.92|228.79|228.92|228.79|228.87|228.74|29
1759736980000|2025-10-06 07:49:40|228.87|228.84|228.87|228.79|228.87|228.84|228.77|228.69|296
1759736990000|2025-10-06 07:49:50|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.74|224
1759737000000|2025-10-06 07:50:00|228.82|228.74|228.82|228.74|228.92|228.79|228.82|228.69|301
1759737010000|2025-10-06 07:50:10|228.77|228.69|228.57|228.49|228.82|228.69|228.57|228.44|130
1759737020000|2025-10-06 07:50:20|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.39|203
1759737030000|2025-10-06 07:50:30|228.62|228.54|228.62|228.54|228.62|228.54|228.57|228.49|14
1759737040000|2025-10-06 07:50:40|228.67|228.59|228.62|228.54|228.67|228.59|228.52|228.39|148
1759737050000|2025-10-06 07:50:50|228.57|228.49|228.72|228.64|228.72|228.64|228.57|228.49|50
1759737060000|2025-10-06 07:51:00|228.82|228.59|228.82|228.74|228.82|228.74|228.77|228.59|63
1759737070000|2025-10-06 07:51:10|228.77|228.69|228.92|228.84|228.97|228.89|228.77|228.69|35
1759737080000|2025-10-06 07:51:20|228.87|228.79|228.92|228.84|228.97|228.89|228.87|228.79|109
1759737090000|2025-10-06 07:51:30|228.97|228.89|229.02|228.89|229.12|229.04|228.97|228.89|230
1759737100000|2025-10-06 07:51:40|229.07|228.94|228.87|228.79|229.07|228.94|228.87|228.79|77
1759737110000|2025-10-06 07:51:50|228.92|228.84|229.02|228.94|229.02|228.94|228.87|228.79|65
1759737120000|2025-10-06 07:52:00|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.89|16
1759737130000|2025-10-06 07:52:10|229.07|228.99|228.97|228.89|229.07|228.99|228.92|228.84|104
1759737140000|2025-10-06 07:52:20|228.87|228.79|228.82|228.74|228.92|228.84|228.77|228.69|103
1759737150000|2025-10-06 07:52:30|228.77|228.69|228.67|228.59|228.77|228.69|228.67|228.59|53
1759737160000|2025-10-06 07:52:40|228.62|228.54|228.67|228.59|228.72|228.64|228.62|228.54|64
1759737170000|2025-10-06 07:52:50|228.72|228.64|228.82|228.74|228.82|228.74|228.72|228.64|79
1759737180000|2025-10-06 07:53:00|228.87|228.69|229.02|228.94|229.07|228.99|228.87|228.69|114
1759737190000|2025-10-06 07:53:10|229.07|228.99|228.92|228.79|229.07|228.99|228.87|228.79|215
1759737200000|2025-10-06 07:53:20|228.97|228.89|229.07|228.94|229.07|228.94|228.92|228.84|108
1759737210000|2025-10-06 07:53:30|229.02|228.89|228.92|228.84|229.02|228.89|228.92|228.84|127
1759737220000|2025-10-06 07:53:40|228.87|228.79|228.82|228.74|228.92|228.79|228.77|228.64|72
1759737230000|2025-10-06 07:53:50|228.77|228.69|228.77|228.69|228.82|228.69|228.72|228.64|300
1759737240000|2025-10-06 07:54:00|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|59
1759737250000|2025-10-06 07:54:10|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|94
1759737260000|2025-10-06 07:54:20|228.72|228.64|228.72|228.64|228.72|228.69|228.72|228.64|14
1759737270000|2025-10-06 07:54:30|228.67|228.59|228.47|228.39|228.67|228.59|228.47|228.39|24
1759737280000|2025-10-06 07:54:40|228.37|228.24|228.27|228.19|228.37|228.24|228.27|228.19|231
1759737290000|2025-10-06 07:54:50|228.22|228.14|228.27|228.19|228.27|228.19|228.17|228.09|20
1759737300000|2025-10-06 07:55:00|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.09|54
1759737310000|2025-10-06 07:55:10|228.27|228.19|228.37|228.29|228.42|228.34|228.27|228.14|14
1759737320000|2025-10-06 07:55:20|228.42|228.34|228.32|228.24|228.42|228.34|228.32|228.24|99
1759737330000|2025-10-06 07:55:30|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.14|49
1759737340000|2025-10-06 07:55:40|228.32|228.24|228.32|228.24|228.42|228.29|228.32|228.24|75
1759737350000|2025-10-06 07:55:50|228.37|228.29|228.47|228.34|228.47|228.39|228.37|228.24|54
1759737360000|2025-10-06 07:56:00|228.42|228.39|228.37|228.29|228.42|228.39|228.37|228.29|5
1759737370000|2025-10-06 07:56:10|228.32|228.24|228.37|228.29|228.37|228.29|228.27|228.19|122
1759737380000|2025-10-06 07:56:20|228.32|228.19|228.37|228.29|228.47|228.39|228.32|228.19|71
1759737390000|2025-10-06 07:56:30|228.32|228.24|228.32|228.24|228.42|228.34|228.32|228.24|332
1759737400000|2025-10-06 07:56:40|228.27|228.19|228.27|228.19|228.37|228.24|228.22|228.14|74
1759737410000|2025-10-06 07:56:50|228.22|228.14|228.22|228.14|228.27|228.19|228.17|228.09|684
1759737420000|2025-10-06 07:57:00|228.17|228.09|227.92|227.84|228.17|228.09|227.92|227.84|203
1759737430000|2025-10-06 07:57:10|227.87|227.79|227.82|227.74|227.97|227.89|227.82|227.74|81
1759737440000|2025-10-06 07:57:20|227.77|227.69|227.57|227.49|227.77|227.69|227.57|227.44|845
1759737450000|2025-10-06 07:57:30|227.52|227.44|227.77|227.64|227.77|227.69|227.47|227.39|845
1759737460000|2025-10-06 07:57:40|227.87|227.69|227.77|227.69|227.87|227.74|227.77|227.69|86
1759737470000|2025-10-06 07:57:50|227.82|227.74|227.82|227.74|227.92|227.84|227.77|227.74|37
1759737480000|2025-10-06 07:58:00|227.92|227.69|228.12|228.04|228.12|228.04|227.87|227.69|266
1759737490000|2025-10-06 07:58:10|228.22|228.14|228.12|228.04|228.22|228.14|228.12|227.99|94
1759737500000|2025-10-06 07:58:20|228.17|227.99|228.17|228.04|228.22|228.14|228.17|227.99|26
1759737510000|2025-10-06 07:58:30|228.12|228.09|228.17|228.04|228.17|228.09|228.12|227.99|69
1759737520000|2025-10-06 07:58:40|228.22|228.09|228.17|228.09|228.22|228.14|228.12|227.99|270
1759737530000|2025-10-06 07:58:50|228.12|227.99|228.12|227.99|228.12|228.04|228.07|227.99|27
1759737540000|2025-10-06 07:59:00|228.17|228.04|228.07|227.99|228.17|228.09|228.07|227.99|17
1759737550000|2025-10-06 07:59:10|228.17|228.09|228.07|227.94|228.22|228.14|228.02|227.94|85
1759737560000|2025-10-06 07:59:20|228.02|227.99|228.17|228.04|228.17|228.04|228.02|227.94|18
1759737570000|2025-10-06 07:59:30|228.12|227.99|227.77|227.69|228.12|228.04|227.77|227.69|575
1759737580000|2025-10-06 07:59:40|227.82|227.74|227.92|227.84|227.92|227.84|227.82|227.69|132
1759737590000|2025-10-06 07:59:50|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|36
1759737600000|2025-10-06 08:00:00|228.12|228.04|228.17|228.09|228.17|228.09|228.07|227.99|80
1759737610000|2025-10-06 08:00:10|228.22|228.04|228.07|227.99|228.22|228.14|228.07|227.99|105
1759737620000|2025-10-06 08:00:20|228.12|227.94|228.42|228.34|228.42|228.34|227.87|227.79|888
1759737630000|2025-10-06 08:00:30|228.47|228.39|228.72|228.64|228.77|228.69|228.47|228.39|253
1759737640000|2025-10-06 08:00:40|228.67|228.59|228.47|228.39|228.67|228.59|228.42|228.34|128
1759737650000|2025-10-06 08:00:50|228.52|228.34|228.47|228.34|228.57|228.49|228.47|228.34|36
1759737660000|2025-10-06 08:01:00|228.42|228.39|228.27|228.19|228.47|228.39|228.27|228.19|78
1759737670000|2025-10-06 08:01:10|228.32|228.24|228.37|228.29|228.42|228.29|228.27|228.19|15
1759737680000|2025-10-06 08:01:20|228.42|228.34|228.52|228.44|228.57|228.49|228.37|228.29|159
1759737690000|2025-10-06 08:01:30|228.57|228.49|228.72|228.64|228.72|228.64|228.57|228.49|114
1759737700000|2025-10-06 08:01:40|228.67|228.59|228.47|228.39|228.67|228.59|228.47|228.39|17
1759737710000|2025-10-06 08:01:50|228.52|228.44|228.62|228.54|228.67|228.54|228.52|228.39|222
1759737720000|2025-10-06 08:02:00|228.57|228.49|228.52|228.44|228.57|228.49|228.37|228.29|47
1759737730000|2025-10-06 08:02:10|228.47|228.39|228.47|228.39|228.52|228.44|228.47|228.39|32
1759737740000|2025-10-06 08:02:20|228.52|228.34|228.32|228.19|228.52|228.34|228.27|228.19|199
1759737750000|2025-10-06 08:02:30|228.27|228.14|228.22|228.14|228.27|228.14|228.22|228.14|75
1759737760000|2025-10-06 08:02:40|228.32|228.09|228.37|228.29|228.37|228.29|228.27|228.09|31
1759737770000|2025-10-06 08:02:50|228.42|228.34|228.42|228.29|228.42|228.34|228.37|228.29|36
1759737780000|2025-10-06 08:03:00|228.37|228.34|228.42|228.29|228.42|228.34|228.37|228.24|7
1759737790000|2025-10-06 08:03:10|228.37|228.34|228.42|228.29|228.47|228.34|228.37|228.29|1
1759737800000|2025-10-06 08:03:20|228.37|228.34|228.42|228.34|228.42|228.34|228.32|228.24|94
1759737810000|2025-10-06 08:03:30|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.29|23
1759737820000|2025-10-06 08:03:40|228.42|228.34|228.27|228.19|228.42|228.34|228.27|228.19|7
1759737830000|2025-10-06 08:03:50|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|1178
1759737840000|2025-10-06 08:04:00|228.32|228.24|228.37|228.29|228.37|228.29|228.27|228.19|133
1759737850000|2025-10-06 08:04:10|228.47|228.34|228.42|228.29|228.47|228.34|228.37|228.29|105
1759737860000|2025-10-06 08:04:20|228.32|228.34|228.32|228.24|228.37|228.34|228.27|228.19|10
1759737870000|2025-10-06 08:04:30||228.19||228.24||228.24||228.19|36
1759737880000|2025-10-06 08:04:40|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|224
1759737890000|2025-10-06 08:04:50|228.37|228.19|228.42|228.34|228.42|228.34|228.32|228.19|57
1759737900000|2025-10-06 08:05:00|228.47|228.29|228.37|228.29|228.47|228.29|228.37|228.29|10
1759737910000|2025-10-06 08:05:10|228.42|228.34|228.42|228.29|228.47|228.34|228.37|228.29|19
1759737920000|2025-10-06 08:05:20|228.37|228.34|228.52|228.39|228.52|228.39|228.37|228.34|11
1759737930000|2025-10-06 08:05:30|228.47|228.34|228.57|228.44|228.57|228.49|228.42|228.29|50
1759737940000|2025-10-06 08:05:40|228.52|228.49|228.62|228.49|228.67|228.54|228.52|228.44|55
1759737950000|2025-10-06 08:05:50|228.57|228.54|228.57|228.49|228.57|228.54|228.57|228.49|8
1759737960000|2025-10-06 08:06:00|228.62|228.54|228.82|228.74|228.87|228.79|228.62|228.54|108
1759737970000|2025-10-06 08:06:10|228.77|228.69|228.72|228.59|228.77|228.69|228.67|228.59|219
1759737980000|2025-10-06 08:06:20|228.77|228.64|228.77|228.69|228.82|228.69|228.77|228.64|113
1759737990000|2025-10-06 08:06:30|228.72|228.64|228.67|228.59|228.77|228.64|228.67|228.54|3
1759738000000|2025-10-06 08:06:40|228.62|228.54|228.72|228.64|228.72|228.64|228.62|228.54|275
1759738010000|2025-10-06 08:06:50|228.67|228.59|228.57|228.44|228.67|228.59|228.57|228.44|8
1759738020000|2025-10-06 08:07:00|228.62|228.49|228.72|228.64|228.72|228.64|228.62|228.44|102
1759738030000|2025-10-06 08:07:10|228.62|228.54|228.62|228.54|228.67|228.54|228.62|228.54|44
1759738040000|2025-10-06 08:07:20|228.67|228.59|228.82|228.69|228.82|228.74|228.67|228.54|52
1759738050000|2025-10-06 08:07:30|228.77|228.74|228.87|228.74|228.92|228.84|228.77|228.64|195
1759738060000|2025-10-06 08:07:40|228.82|228.79|228.92|228.79|228.92|228.84|228.82|228.74|26
1759738070000|2025-10-06 08:07:50|228.87|228.69|228.77|228.69|228.87|228.69|228.77|228.64|57
1759738080000|2025-10-06 08:08:00|228.82|228.64|228.87|228.74|228.87|228.79|228.77|228.64|40
1759738090000|2025-10-06 08:08:10|228.82|228.69|228.82|228.69|228.87|228.79|228.82|228.69|31
1759738100000|2025-10-06 08:08:20|228.77|228.64|228.72|228.64|228.77|228.69|228.72|228.59|89
1759738110000|2025-10-06 08:08:30|228.77|228.59|228.67|228.59|228.77|228.64|228.67|228.59|1
1759738120000|2025-10-06 08:08:40|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|17
1759738130000|2025-10-06 08:08:50|228.67|228.54|228.57|228.44|228.67|228.59|228.57|228.44|403
1759738140000|2025-10-06 08:09:00|228.62|228.49|228.47|228.39|228.62|228.54|228.47|228.39|374
1759738150000|2025-10-06 08:09:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|49
1759738160000|2025-10-06 08:09:20|228.37|228.29|228.32|228.24|228.37|228.29|228.27|228.19|611
1759738170000|2025-10-06 08:09:30|228.42|228.29|228.42|228.34|228.42|228.34|228.37|228.29|52
1759738180000|2025-10-06 08:09:40|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.34|8
1759738190000|2025-10-06 08:09:50|228.47|228.39|228.42|228.34|228.52|228.44|228.42|228.34|20
1759738200000|2025-10-06 08:10:00|228.47|228.39|228.47|228.34|228.52|228.39|228.47|228.34|16
1759738210000|2025-10-06 08:10:10|228.62|228.49|228.67|228.59|228.67|228.59|228.62|228.49|170
1759738220000|2025-10-06 08:10:20|228.72|228.64|228.77|228.69|228.82|228.69|228.72|228.64|40
1759738230000|2025-10-06 08:10:30|228.82|228.74|228.97|228.89|228.97|228.89|228.77|228.69|62
1759738240000|2025-10-06 08:10:40|229.12|228.99|229.17|229.09|229.22|229.14|229.12|228.99|631
1759738250000|2025-10-06 08:10:50|229.12|228.99|228.97|228.89|229.12|229.04|228.97|228.84|93
1759738260000|2025-10-06 08:11:00|229.02|228.84|228.82|228.74|229.02|228.84|228.82|228.74|155
1759738270000|2025-10-06 08:11:10|228.87|228.69|229.07|228.99|229.07|228.99|228.87|228.69|85
1759738280000|2025-10-06 08:11:20|229.12|228.94|229.02|228.94|229.12|228.99|229.02|228.94|16
1759738290000|2025-10-06 08:11:30|229.07|228.84|228.97|228.89|229.07|228.89|228.92|228.84|130
1759738300000|2025-10-06 08:11:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|1
1759738310000|2025-10-06 08:11:50|228.97|228.79|228.92|228.84|228.97|228.84|228.87|228.79|36
1759738320000|2025-10-06 08:12:00|228.87|228.79|228.92|228.79|229.02|228.89|228.87|228.79|350
1759738330000|2025-10-06 08:12:10|228.87|228.84|228.77|228.69|228.92|228.84|228.77|228.64|86
1759738340000|2025-10-06 08:12:20|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|50
1759738350000|2025-10-06 08:12:30|228.72|228.64|228.62|228.49|228.77|228.69|228.62|228.49|52
1759738360000|2025-10-06 08:12:40|228.57|228.54|228.52|228.44|228.62|228.54|228.52|228.44|18
1759738370000|2025-10-06 08:12:50|228.47|228.39|228.47|228.39|228.52|228.44|228.47|228.39|7
1759738380000|2025-10-06 08:13:00|228.52|228.34|228.37|228.29|228.52|228.34|228.37|228.29|21
1759738390000|2025-10-06 08:13:10|228.47|228.34|228.37|228.29|228.47|228.39|228.37|228.29|163
1759738400000|2025-10-06 08:13:20|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|12
1759738410000|2025-10-06 08:13:30|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.19|23
1759738420000|2025-10-06 08:13:40|228.37|228.19|228.32|228.24|228.37|228.24|228.27|228.19|20
1759738430000|2025-10-06 08:13:50|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|22
1759738440000|2025-10-06 08:14:00|228.42|228.34|228.37|228.24|228.42|228.34|228.37|228.24|20
1759738450000|2025-10-06 08:14:10|228.42|228.29|228.42|228.29|228.47|228.39|228.37|228.29|27
1759738460000|2025-10-06 08:14:20|228.37|228.34|228.42|228.29|228.42|228.34|228.37|228.29|8
1759738470000|2025-10-06 08:14:30|228.37|228.34|228.47|228.39|228.52|228.39|228.37|228.29|3
1759738480000|2025-10-06 08:14:40|228.42|228.34|228.42|228.34|228.42|228.34|228.32|228.24|11
1759738490000|2025-10-06 08:14:50|228.37|228.29|228.37|228.24|228.42|228.29|228.32|228.24|15
1759738500000|2025-10-06 08:15:00|228.32|228.19|228.27|228.19|228.32|228.24|228.27|228.19|398
1759738510000|2025-10-06 08:15:10|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|467
1759738520000|2025-10-06 08:15:20|227.97|227.89|227.97|227.89|227.97|227.94|227.97|227.89|139
1759738530000|2025-10-06 08:15:30|227.92|227.84|227.82|227.74|227.92|227.84|227.82|227.74|253
1759738540000|2025-10-06 08:15:40|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|110
1759738550000|2025-10-06 08:15:50|227.82|227.79|227.77|227.69|227.82|227.79|227.77|227.69|107
1759738560000|2025-10-06 08:16:00|227.67|227.59|227.77|227.69|227.82|227.74|227.62|227.54|331
1759738570000|2025-10-06 08:16:10|227.82|227.64|227.72|227.64|227.82|227.74|227.72|227.64|21
1759738580000|2025-10-06 08:16:20|227.67|227.59|227.87|227.74|227.87|227.74|227.62|227.54|317
1759738590000|2025-10-06 08:16:30|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|14
1759738600000|2025-10-06 08:16:40|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|33
1759738610000|2025-10-06 08:16:50|227.82|227.64|227.82|227.74|227.82|227.74|227.77|227.64|17
1759738620000|2025-10-06 08:17:00|227.87|227.69|227.77|227.69|227.92|227.79|227.77|227.69|50
1759738630000|2025-10-06 08:17:10|227.82|227.74|227.77|227.69|227.92|227.79|227.77|227.69|40
1759738640000|2025-10-06 08:17:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|6
1759738650000|2025-10-06 08:17:30|227.82|227.69|227.87|227.79|227.92|227.84|227.82|227.69|27
1759738660000|2025-10-06 08:17:40|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|13
1759738670000|2025-10-06 08:17:50|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|90
1759738680000|2025-10-06 08:18:00|227.67|227.59|227.82|227.74|227.87|227.79|227.67|227.59|145
1759738690000|2025-10-06 08:18:10|227.77|227.69|227.72|227.59|227.82|227.69|227.67|227.59|28
1759738700000|2025-10-06 08:18:20|227.67|227.54|227.57|227.49|227.67|227.59|227.57|227.49|32
1759738710000|2025-10-06 08:18:30|227.62|227.54|227.57|227.49|227.62|227.54|227.52|227.44|190
1759738720000|2025-10-06 08:18:40|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|183
1759738730000|2025-10-06 08:18:50|227.47|227.39|227.47|227.39|227.52|227.44|227.47|227.34|75
1759738740000|2025-10-06 08:19:00|227.57|227.44|227.52|227.44|227.57|227.49|227.47|227.34|124
1759738750000|2025-10-06 08:19:10|227.47|227.39|227.47|227.34|227.47|227.44|227.47|227.34|4
1759738760000|2025-10-06 08:19:20|227.42|227.39|227.47|227.39|227.52|227.39|227.42|227.34|33
1759738770000|2025-10-06 08:19:30|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|24
1759738780000|2025-10-06 08:19:40|227.62|227.49|227.72|227.59|227.72|227.59|227.62|227.49|27
1759738790000|2025-10-06 08:19:50|227.67|227.54|227.57|227.49|227.72|227.59|227.57|227.49|22
1759738800000|2025-10-06 08:20:00|227.52|227.39|227.52|227.39|227.52|227.44|227.47|227.39|71
1759738810000|2025-10-06 08:20:10|227.47|227.44|227.57|227.49|227.57|227.49|227.47|227.39|16
1759738820000|2025-10-06 08:20:20|227.52|227.44|227.72|227.64|227.72|227.64|227.52|227.44|184
1759738830000|2025-10-06 08:20:30|227.67|227.59|227.72|227.59|227.72|227.64|227.62|227.54|9
1759738840000|2025-10-06 08:20:40|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|4
1759738850000|2025-10-06 08:20:50|227.67|227.64|227.72|227.64|227.77|227.69|227.67|227.64|12
1759738860000|2025-10-06 08:21:00|227.77|227.69|227.72|227.59|227.77|227.69|227.67|227.54|255
1759738870000|2025-10-06 08:21:10|227.77|227.64|227.67|227.59|227.77|227.64|227.67|227.59|55
1759738880000|2025-10-06 08:21:20|227.72|227.54|227.62|227.54|227.72|227.59|227.62|227.54|351
1759738890000|2025-10-06 08:21:30|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.54|3
1759738900000|2025-10-06 08:21:40|227.67|227.64|227.72|227.64|227.77|227.64|227.67|227.59|0
1759738910000|2025-10-06 08:21:50|227.67|227.59|227.62|227.54|227.72|227.64|227.62|227.54|25
1759738920000|2025-10-06 08:22:00|227.67|227.59|227.72|227.59|227.72|227.64|227.67|227.54|98
1759738930000|2025-10-06 08:22:10|227.67|227.64|227.77|227.64|227.77|227.69|227.67|227.64|10
1759738940000|2025-10-06 08:22:20|227.72|227.69|227.82|227.69|227.82|227.69|227.72|227.64|3
1759738950000|2025-10-06 08:22:30|227.77|227.74|227.82|227.69|227.87|227.79|227.77|227.69|245
1759738960000|2025-10-06 08:22:40|227.87|227.74|227.87|227.74|227.87|227.74|227.87|227.69|6
1759738970000|2025-10-06 08:22:50|227.92|227.79|227.87|227.79|227.92|227.84|227.87|227.79|17
1759738980000|2025-10-06 08:23:00|227.92|227.84|227.87|227.74|227.92|227.84|227.82|227.74|56
1759738990000|2025-10-06 08:23:10|227.92|227.79|228.07|227.99|228.12|228.04|227.92|227.79|346
1759739000000|2025-10-06 08:23:20|228.12|227.94|228.07|227.99|228.12|227.99|228.02|227.94|10
1759739010000|2025-10-06 08:23:30|228.12|228.04|228.12|227.99|228.17|228.09|228.07|227.99|51
1759739020000|2025-10-06 08:23:40|228.17|228.04|228.12|228.04|228.17|228.09|228.12|227.99|11
1759739030000|2025-10-06 08:23:50|228.17|227.99|228.17|228.09|228.17|228.09|228.12|227.99|28
1759739040000|2025-10-06 08:24:00|228.12|228.04|228.17|228.09|228.22|228.09|228.12|228.04|6
1759739050000|2025-10-06 08:24:10|228.12|228.04|228.17|228.09|228.22|228.14|228.12|228.04|6
1759739060000|2025-10-06 08:24:20|228.12|228.04|228.02|227.89|228.12|228.04|227.97|227.89|4
1759739070000|2025-10-06 08:24:30|227.97|227.94|227.97|227.89|228.02|227.94|227.97|227.89|75
1759739080000|2025-10-06 08:24:40|228.02|227.84|228.07|227.94|228.17|228.04|227.97|227.84|100
1759739090000|2025-10-06 08:24:50|228.02|227.99|228.07|227.94|228.07|227.99|228.02|227.94|0
1759739100000|2025-10-06 08:25:00|228.02|227.89|228.02|227.94|228.07|227.99|227.97|227.89|63
1759739110000|2025-10-06 08:25:10|227.97|227.89|227.97|227.84|227.97|227.89|227.87|227.79|36
1759739120000|2025-10-06 08:25:20|227.92|227.89|227.87|227.74|227.92|227.89|227.87|227.74|6
1759739130000|2025-10-06 08:25:30|227.92|227.79|227.92|227.84|227.92|227.84|227.92|227.79|36
1759739140000|2025-10-06 08:25:40|227.97|227.79|227.92|227.84|227.97|227.89|227.92|227.79|291
1759739150000|2025-10-06 08:25:50|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|53
1759739160000|2025-10-06 08:26:00|227.87|227.79|227.82|227.69|227.87|227.79|227.82|227.69|59
1759739170000|2025-10-06 08:26:10|227.77|227.64|227.77|227.69|227.77|227.69|227.72|227.64|41
1759739180000|2025-10-06 08:26:20|227.72|227.59|227.72|227.59|227.72|227.64|227.67|227.59|178
1759739190000|2025-10-06 08:26:30|227.67|227.54|227.67|227.59|227.67|227.59|227.57|227.49|202
1759739200000|2025-10-06 08:26:40||227.54||227.59||227.59||227.54|0
1759739210000|2025-10-06 08:26:50|227.72|227.54|227.72|227.59|227.72|227.64|227.72|227.54|2
1759739220000|2025-10-06 08:27:00|227.67|227.64|227.77|227.69|227.77|227.69|227.67|227.59|18
1759739230000|2025-10-06 08:27:10|227.82|227.74|227.72|227.64|227.82|227.74|227.72|227.64|19
1759739240000|2025-10-06 08:27:20|227.77|227.59|227.72|227.64|227.77|227.64|227.72|227.59|6
1759739250000|2025-10-06 08:27:30|227.67|227.59|227.67|227.59|227.67|227.64|227.67|227.59|14
1759739260000|2025-10-06 08:27:40|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|55
1759739270000|2025-10-06 08:27:50|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.59|67
1759739280000|2025-10-06 08:28:00|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.69|44
1759739300000|2025-10-06 08:28:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|93
1759739310000|2025-10-06 08:28:30|||||||||85
1759739320000|2025-10-06 08:28:40|227.87|227.79|227.72|227.64|227.87|227.79|227.72|227.64|93
1759739330000|2025-10-06 08:28:50|||||||||9
1759739340000|2025-10-06 08:29:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|33
1759739350000|2025-10-06 08:29:10|||||||||39
1759739360000|2025-10-06 08:29:20|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|26
1759739380000|2025-10-06 08:29:40|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.69|33
1759739390000|2025-10-06 08:29:50|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|27
1759739400000|2025-10-06 08:30:00|227.77|227.74|227.87|227.74|227.92|227.84|227.77|227.69|133
1759739410000|2025-10-06 08:30:10|227.82||227.82||227.87||227.82||2
1759739420000|2025-10-06 08:30:20|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.74|5
1759739430000|2025-10-06 08:30:30|227.92|227.74|227.87|227.79|227.92|227.84|227.87|227.74|16
1759739440000|2025-10-06 08:30:40|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.84|229
1759739450000|2025-10-06 08:30:50|||||||||68
1759739460000|2025-10-06 08:31:00|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|112
1759739470000|2025-10-06 08:31:10|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|84
1759739480000|2025-10-06 08:31:20|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|54
1759739490000|2025-10-06 08:31:30|228.27|228.19|228.37|228.24|228.37|228.29|228.27|228.14|180
1759739500000|2025-10-06 08:31:40|228.32|228.19|228.32|228.24|228.32|228.24|228.22|228.14|147
1759739510000|2025-10-06 08:31:50|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.19|20
1759739520000|2025-10-06 08:32:00|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.24|34
1759739530000|2025-10-06 08:32:10|228.37|228.19|228.37|228.24|228.37|228.29|228.32|228.19|65
1759739540000|2025-10-06 08:32:20|228.32|228.29|228.47|228.34|228.47|228.34|228.32|228.29|13
1759739550000|2025-10-06 08:32:30|228.42|228.29|228.37|228.24|228.42|228.29|228.32|228.24|22
1759739560000|2025-10-06 08:32:40|228.32|228.19|228.37|228.29|228.42|228.34|228.27|228.19|59
1759739570000|2025-10-06 08:32:50|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|8
1759739580000|2025-10-06 08:33:00|228.32|228.24|228.27|228.19|228.32|228.24|228.22|228.14|45
1759739590000|2025-10-06 08:33:10|228.32|228.24|228.32|228.19|228.32|228.24|228.27|228.19|19
1759739600000|2025-10-06 08:33:20|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|123
1759739610000|2025-10-06 08:33:30|228.47|228.29|228.47|228.34|228.47|228.39|228.42|228.29|59
1759739620000|2025-10-06 08:33:40||228.39||228.39||228.39||228.34|50
1759739630000|2025-10-06 08:33:50|228.52|228.44|228.57|228.49|228.62|228.49|228.52|228.44|90
1759739640000|2025-10-06 08:34:00|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.49|147
1759739650000|2025-10-06 08:34:10|228.62|228.49|228.72|228.59|228.72|228.59|228.62|228.49|31
1759739660000|2025-10-06 08:34:20|228.67|228.64|228.82|228.69|228.82|228.74|228.67|228.64|14
1759739670000|2025-10-06 08:34:30|228.87|228.74|228.82|228.74|228.87|228.79|228.82|228.74|136
1759739680000|2025-10-06 08:34:40|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|5
1759739690000|2025-10-06 08:34:50|228.92|228.74|228.77|228.69|228.92|228.74|228.77|228.69|87
1759739700000|2025-10-06 08:35:00|228.82|228.74|228.92|228.84|228.92|228.84|228.77|228.69|84
1759739710000|2025-10-06 08:35:10|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|116
1759739720000|2025-10-06 08:35:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|22
1759739730000|2025-10-06 08:35:30|228.82|228.74|228.72|228.64|228.82|228.74|228.72|228.64|79
1759739740000|2025-10-06 08:35:40|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|15
1759739750000|2025-10-06 08:35:50|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|3
1759739760000|2025-10-06 08:36:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|2
1759739770000|2025-10-06 08:36:10|||||||||40
1759739780000|2025-10-06 08:36:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|25
1759739790000|2025-10-06 08:36:30|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.74|137
1759739800000|2025-10-06 08:36:40|228.92|228.79|228.92|228.79|228.92|228.79|228.92|228.74|19
1759739810000|2025-10-06 08:36:50|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.74|56
1759739820000|2025-10-06 08:37:00|228.92|228.84|228.77|228.69|228.92|228.84|228.77|228.69|16
1759739830000|2025-10-06 08:37:10|228.82|228.74|228.92|228.84|228.97|228.89|228.77|228.74|13
1759739840000|2025-10-06 08:37:20|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.74|16
1759739850000|2025-10-06 08:37:30|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.84|10
1759739860000|2025-10-06 08:37:40|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|13
1759739870000|2025-10-06 08:37:50|228.87|228.79|228.77|228.69|228.87|228.79|228.77|228.64|31
1759739880000|2025-10-06 08:38:00|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.74|3
1759739890000|2025-10-06 08:38:10|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|9
1759739900000|2025-10-06 08:38:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|9
1759739910000|2025-10-06 08:38:30|228.92|228.84|228.97|228.89|228.97|228.89|228.87|228.84|0
1759739920000|2025-10-06 08:38:40|229.02|228.94|229.07|228.99|229.12|228.99|229.02|228.94|196
1759739930000|2025-10-06 08:38:50|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|58
1759739940000|2025-10-06 08:39:00||228.94||228.99||228.99||228.94|64
1759739950000|2025-10-06 08:39:10|229.12|228.94|229.02|228.94|229.12|229.04|229.02|228.94|154
1759739960000|2025-10-06 08:39:20|228.97|228.89|228.87|228.74|228.97|228.89|228.87|228.74|20
1759739970000|2025-10-06 08:39:30|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|19
1759739980000|2025-10-06 08:39:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|4
1759739990000|2025-10-06 08:39:50|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|7
1759740000000|2025-10-06 08:40:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|19
1759740010000|2025-10-06 08:40:10|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|26
1759740020000|2025-10-06 08:40:20|229.02|228.89|229.02|228.94|229.02|228.94|228.92|228.84|15
1759740030000|2025-10-06 08:40:30|228.97|228.89|228.92|228.84|229.02|228.94|228.92|228.84|21
1759740040000|2025-10-06 08:40:40|228.97|228.89|229.02|228.94|229.02|228.94|228.92|228.84|18
1759740050000|2025-10-06 08:40:50|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|303
1759740060000|2025-10-06 08:41:00|229.07||229.07||229.07||229.07||99
1759740070000|2025-10-06 08:41:10|229.02|228.99|229.02|228.94|229.02|228.99|229.02|228.94|52
1759740080000|2025-10-06 08:41:20|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.99|21
1759740100000|2025-10-06 08:41:40|229.12|229.04|229.22|229.14|229.22|229.14|229.12|229.04|192
1759740110000|2025-10-06 08:41:50||229.09||229.14||229.14||229.09|26
1759740120000|2025-10-06 08:42:00|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|131
1759740130000|2025-10-06 08:42:10|229.37|229.29|229.42|229.34|229.42|229.34|229.32|229.24|73
1759740140000|2025-10-06 08:42:20|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|11
1759740150000|2025-10-06 08:42:30|229.37|229.34|229.22|229.14|229.42|229.34|229.22|229.14|118
1759740160000|2025-10-06 08:42:40|229.27|229.19|229.17|229.09|229.27|229.19|229.17|229.09|79
1759740170000|2025-10-06 08:42:50|229.12|228.99|229.17|229.09|229.17|229.09|229.12|228.99|54
1759740180000|2025-10-06 08:43:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|12
1759740190000|2025-10-06 08:43:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|51
1759740200000|2025-10-06 08:43:20|229.22||229.17||229.22||229.17||112
1759740210000|2025-10-06 08:43:30|229.27|229.04|229.22|229.14|229.27|229.19|229.22|229.04|16
1759740220000|2025-10-06 08:43:40|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|6
1759740230000|2025-10-06 08:43:50|229.17|229.09|229.12|229.04|229.17|229.09|229.12|228.99|30
1759740240000|2025-10-06 08:44:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|4
1759740250000|2025-10-06 08:44:10|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|16
1759740260000|2025-10-06 08:44:20|229.02|228.94|228.97|228.89|229.07|228.99|228.97|228.89|18
1759740270000|2025-10-06 08:44:30|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|4
1759740280000|2025-10-06 08:44:40|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|55
1759740300000|2025-10-06 08:45:00|229.02|228.94|229.12|229.04|229.17|229.04|229.02|228.94|408
1759740310000|2025-10-06 08:45:10|229.07|228.99|229.12|229.04|229.17|229.04|229.07|228.99|126
1759740320000|2025-10-06 08:45:20|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|14
1759740330000|2025-10-06 08:45:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|38
1759740340000|2025-10-06 08:45:40|229.17|228.99|229.17|229.09|229.17|229.09|229.17|228.99|6
1759740350000|2025-10-06 08:45:50|229.12|229.04|229.12|229.04|229.17|229.09|229.12|229.04|23
1759740360000|2025-10-06 08:46:00|229.17|229.09|229.27|229.14|229.32|229.24|229.17|229.09|22
1759740370000|2025-10-06 08:46:10|229.22|229.19|229.22|229.14|229.27|229.19|229.17|229.09|108
1759740380000|2025-10-06 08:46:20|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|58
1759740390000|2025-10-06 08:46:30|229.22|229.09|229.27|229.19|229.27|229.19|229.22|229.09|7
1759740400000|2025-10-06 08:46:40|229.32|229.24|229.22|229.14|229.32|229.24|229.22|229.14|19
1759740410000|2025-10-06 08:46:50|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|10
1759740420000|2025-10-06 08:47:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|14
1759740430000|2025-10-06 08:47:10|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|7
1759740440000|2025-10-06 08:47:20|229.17|229.14|229.32|229.24|229.32|229.24|229.17|229.14|34
1759740450000|2025-10-06 08:47:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|10
1759740460000|2025-10-06 08:47:40|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|51
1759740470000|2025-10-06 08:47:50|229.27|229.09|229.17|229.09|229.27|229.09|229.17|229.09|8
1759740480000|2025-10-06 08:48:00|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|18
1759740490000|2025-10-06 08:48:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.94|9
1759740500000|2025-10-06 08:48:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|27
1759740510000|2025-10-06 08:48:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|8
1759740520000|2025-10-06 08:48:40|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|11
1759740530000|2025-10-06 08:48:50|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|16
1759740540000|2025-10-06 08:49:00|229.17|229.04|229.07|228.99|229.17|229.04|229.02|228.89|25
1759740550000|2025-10-06 08:49:10|229.12||229.07||229.12||229.07||3
1759740560000|2025-10-06 08:49:20|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|6
1759740570000|2025-10-06 08:49:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|5
1759740580000|2025-10-06 08:49:40|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|13
1759740590000|2025-10-06 08:49:50|229.17|229.09|229.27|229.14|229.27|229.14|229.17|229.09|12
1759740600000|2025-10-06 08:50:00|229.32|229.19|229.32|229.24|229.37|229.24|229.27|229.19|16
1759740610000|2025-10-06 08:50:10|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|9
1759740620000|2025-10-06 08:50:20||229.29||229.29||229.29||229.29|5
1759740630000|2025-10-06 08:50:30||229.34||229.34||229.34||229.34|1
1759740640000|2025-10-06 08:50:40|229.47|229.29|229.47|229.39|229.47|229.39|229.47|229.29|7
1759740650000|2025-10-06 08:50:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|16
1759740660000|2025-10-06 08:51:00|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|66
1759740670000|2025-10-06 08:51:10|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|24
1759740680000|2025-10-06 08:51:20|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|46
1759740690000|2025-10-06 08:51:30|229.42|229.34|229.52|229.39|229.52|229.39|229.42|229.34|9
1759740700000|2025-10-06 08:51:40|229.62|229.44|229.62|229.49|229.67|229.59|229.57|229.39|560
1759740710000|2025-10-06 08:51:50|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|3
1759740720000|2025-10-06 08:52:00|229.62|229.54|229.57|229.49|229.67|229.54|229.57|229.49|77
1759740730000|2025-10-06 08:52:10|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|34
1759740740000|2025-10-06 08:52:20|229.72|229.59|229.67|229.59|229.72|229.64|229.67|229.59|511
1759740750000|2025-10-06 08:52:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|36
1759740760000|2025-10-06 08:52:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|62
1759740770000|2025-10-06 08:52:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|28
1759740780000|2025-10-06 08:53:00|229.62|229.54|229.52|229.44|229.67|229.59|229.52|229.44|227
1759740790000|2025-10-06 08:53:10|229.57|229.49|229.42|229.34|229.57|229.49|229.37|229.29|407
1759740800000|2025-10-06 08:53:20|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|41
1759740810000|2025-10-06 08:53:30|229.52||229.52||229.52||229.47||21
1759740820000|2025-10-06 08:53:40|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|98
1759740830000|2025-10-06 08:53:50|229.42|229.29|229.47|229.39|229.47|229.39|229.42|229.29|6
1759740840000|2025-10-06 08:54:00|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|31
1759740860000|2025-10-06 08:54:20|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|8
1759740870000|2025-10-06 08:54:30|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|17
1759740880000|2025-10-06 08:54:40|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|4
1759740890000|2025-10-06 08:54:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|25
1759740900000|2025-10-06 08:55:00|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.44|48
1759740910000|2025-10-06 08:55:10|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|5
1759740920000|2025-10-06 08:55:20|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|10
1759740930000|2025-10-06 08:55:30|229.67|229.64|229.62|229.54|229.67|229.64|229.62|229.49|52
1759740940000|2025-10-06 08:55:40|229.67|229.49|229.67|229.54|229.67|229.54|229.67|229.49|5
1759740950000|2025-10-06 08:55:50|229.62|229.59|229.72|229.59|229.72|229.59|229.62|229.59|15
1759740960000|2025-10-06 08:56:00|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|23
1759740970000|2025-10-06 08:56:10|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|42
1759740980000|2025-10-06 08:56:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|133
1759740990000|2025-10-06 08:56:30|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|52
1759741000000|2025-10-06 08:56:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1759741020000|2025-10-06 08:57:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|30
1759741030000|2025-10-06 08:57:10|229.62|229.59|229.62|229.54|229.67|229.64|229.62|229.54|86
1759741040000|2025-10-06 08:57:20|||||||||1
1759741050000|2025-10-06 08:57:30|229.67|229.59|229.72|229.64|229.77|229.69|229.67|229.59|93
1759741060000|2025-10-06 08:57:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1759741070000|2025-10-06 08:57:50|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|51
1759741080000|2025-10-06 08:58:00|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|15
1759741090000|2025-10-06 08:58:10|229.82|229.69|229.82|229.74|229.82|229.74|229.77|229.69|182
1759741100000|2025-10-06 08:58:20|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|12
1759741110000|2025-10-06 08:58:30||229.69||229.69||229.69||229.69|13
1759741130000|2025-10-06 08:58:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|15
1759741140000|2025-10-06 08:59:00||229.59||229.59||229.59||229.59|48
1759741150000|2025-10-06 08:59:10|229.67||229.67||229.67||229.67||2
1759741160000|2025-10-06 08:59:20|||||||||3
1759741170000|2025-10-06 08:59:30|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|72
1759741190000|2025-10-06 08:59:50|229.62||229.62||229.62||229.62||2
1759741200000|2025-10-06 09:00:00|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.39|55
1759741210000|2025-10-06 09:00:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|13
1759741220000|2025-10-06 09:00:20|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|430
1759741230000|2025-10-06 09:00:30||229.49||229.49||229.49||229.49|13
1759741240000|2025-10-06 09:00:40|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|11
1759741250000|2025-10-06 09:00:50|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|8
1759741260000|2025-10-06 09:01:00|229.52||229.52||229.57||229.52||15
1759741270000|2025-10-06 09:01:10|229.57||229.57||229.57||229.57||2
1759741280000|2025-10-06 09:01:20|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.39|124
1759741290000|2025-10-06 09:01:30|229.57||229.57||229.57||229.57||13
1759741300000|2025-10-06 09:01:40|229.52||229.52||229.57||229.52||2
1759741310000|2025-10-06 09:01:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|24
1759741320000|2025-10-06 09:02:00||229.34||229.39||229.39||229.34|12
1759741330000|2025-10-06 09:02:10|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|42
1759741340000|2025-10-06 09:02:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1759741350000|2025-10-06 09:02:30|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|9
1759741360000|2025-10-06 09:02:40|229.62||229.62||229.67||229.62||3
1759741370000|2025-10-06 09:02:50|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|62
1759741380000|2025-10-06 09:03:00|229.77|229.69|229.62|229.54|229.77|229.69|229.62|229.54|89
1759741390000|2025-10-06 09:03:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|10
1759741400000|2025-10-06 09:03:20|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|6
1759741410000|2025-10-06 09:03:30|229.77|229.69|229.77|229.69|229.87|229.74|229.77|229.69|41
1759741420000|2025-10-06 09:03:40|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|8
1759741430000|2025-10-06 09:03:50|229.77|229.64|229.82|229.69|229.82|229.74|229.77|229.64|32
1759741440000|2025-10-06 09:04:00|229.77|229.64|229.72|229.64|229.77|229.69|229.72|229.64|0
1759741450000|2025-10-06 09:04:10|229.67|229.59|229.62|229.54|229.72|229.64|229.62|229.54|142
1759741460000|2025-10-06 09:04:20|229.67|229.49|229.57|229.49|229.67|229.49|229.57|229.49|13
1759741470000|2025-10-06 09:04:30|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.49|17
1759741480000|2025-10-06 09:04:40|229.62|229.49|229.57|229.49|229.62|229.49|229.57|229.49|3
1759741490000|2025-10-06 09:04:50|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|6
1759741500000|2025-10-06 09:05:00||229.54||229.49||229.54||229.49|2
1759741510000|2025-10-06 09:05:10|229.57|229.44|229.57|229.49|229.62|229.49|229.57|229.44|19
1759741520000|2025-10-06 09:05:20|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|13
1759741530000|2025-10-06 09:05:30|229.62|229.54|229.52|229.44|229.62|229.54|229.52|229.44|175
1759741550000|2025-10-06 09:05:50|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|33
1759741560000|2025-10-06 09:06:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.29|98
1759741570000|2025-10-06 09:06:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|5
1759741580000|2025-10-06 09:06:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1759741590000|2025-10-06 09:06:30|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|12
1759741600000|2025-10-06 09:06:40|229.52|229.44|229.57|229.49|229.62|229.54|229.52|229.44|165
1759741610000|2025-10-06 09:06:50|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|18
1759741620000|2025-10-06 09:07:00|229.62|229.59|229.62|229.49|229.62|229.59|229.62|229.49|4
1759741630000|2025-10-06 09:07:10|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|23
1759741640000|2025-10-06 09:07:20|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|6
1759741650000|2025-10-06 09:07:30|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|5
1759741660000|2025-10-06 09:07:40|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|19
1759741670000|2025-10-06 09:07:50|229.67|229.49|229.57|229.49|229.67|229.54|229.57|229.49|13
1759741680000|2025-10-06 09:08:00|229.62||229.57||229.62||229.57||4
1759741690000|2025-10-06 09:08:10|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|5
1759741700000|2025-10-06 09:08:20|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.54|7
1759741710000|2025-10-06 09:08:30|229.47|229.49|229.52|229.39|229.52|229.54|229.47|229.34|272
1759741720000|2025-10-06 09:08:40|229.57|229.44|229.57|229.49|229.57|229.49|229.57|229.44|6
1759741730000|2025-10-06 09:08:50|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.54|287
1759741740000|2025-10-06 09:09:00|||||||||11
1759741750000|2025-10-06 09:09:10|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|25
1759741760000|2025-10-06 09:09:20|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|18
1759741770000|2025-10-06 09:09:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|8
1759741780000|2025-10-06 09:09:40|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|12
1759741790000|2025-10-06 09:09:50|229.62|229.59|229.67|229.54|229.67|229.59|229.62|229.54|18
1759741800000|2025-10-06 09:10:00|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|2
1759741810000|2025-10-06 09:10:10|||||||||4
1759741820000|2025-10-06 09:10:20|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|15
1759741830000|2025-10-06 09:10:30|||||||||6
1759741840000|2025-10-06 09:10:40|229.62|229.49|229.57|229.49|229.62|229.54|229.57|229.49|24
1759741850000|2025-10-06 09:10:50|229.62|229.39|229.47|229.39|229.62|229.44|229.47|229.39|84
1759741860000|2025-10-06 09:11:00|229.42|229.34|229.52|229.44|229.52|229.44|229.37|229.29|159
1759741880000|2025-10-06 09:11:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|20
1759741890000|2025-10-06 09:11:30|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|353
1759741900000|2025-10-06 09:11:40|229.47||229.47||229.47||229.47||34
1759741910000|2025-10-06 09:11:50|229.42|229.39|229.37|229.29|229.42|229.39|229.37|229.29|162
1759741920000|2025-10-06 09:12:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|27
1759741930000|2025-10-06 09:12:10|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|96
1759741940000|2025-10-06 09:12:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|30
1759741950000|2025-10-06 09:12:30|229.47|229.34|229.47|229.39|229.52|229.39|229.47|229.34|24
1759741960000|2025-10-06 09:12:40|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|25
1759741970000|2025-10-06 09:12:50|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|8
1759741980000|2025-10-06 09:13:00|229.32|229.24|229.32|229.19|229.32|229.29|229.32|229.19|13
1759741990000|2025-10-06 09:13:10|229.27|229.24|229.22|229.14|229.27|229.24|229.22|229.09|18
1759742000000|2025-10-06 09:13:20|229.27|229.09|229.22|229.09|229.27|229.19|229.22|229.09|56
1759742010000|2025-10-06 09:13:30|229.27|229.14|229.17|229.09|229.27|229.19|229.17|229.09|164
1759742020000|2025-10-06 09:13:40|||||||||5
1759742030000|2025-10-06 09:13:50|229.22|229.14|229.17|229.09|229.22|229.14|229.12|229.04|256
1759742040000|2025-10-06 09:14:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|15
1759742050000|2025-10-06 09:14:10||229.09||229.14||229.14||229.09|0
1759742060000|2025-10-06 09:14:20|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|33
1759742070000|2025-10-06 09:14:30|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.09|207
1759742080000|2025-10-06 09:14:40|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|13
1759742090000|2025-10-06 09:14:50|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.14|26
1759742100000|2025-10-06 09:15:00|229.22|229.19|229.22|229.14|229.32|229.24|229.22|229.14|149
1759742110000|2025-10-06 09:15:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|11
1759742120000|2025-10-06 09:15:20|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.14|22
1759742130000|2025-10-06 09:15:30|229.27|229.19|229.17|229.09|229.27|229.19|229.17|229.09|26
1759742140000|2025-10-06 09:15:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|14
1759742150000|2025-10-06 09:15:50|229.17|229.09|229.22|229.14|229.27|229.14|229.17|229.09|39
1759742160000|2025-10-06 09:16:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|10
1759742170000|2025-10-06 09:16:10|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|25
1759742180000|2025-10-06 09:16:20|229.27|229.24|229.17|229.09|229.27|229.24|229.17|229.09|13
1759742190000|2025-10-06 09:16:30||229.04||229.09||229.09||229.04|1
1759742210000|2025-10-06 09:16:50|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|20
1759742220000|2025-10-06 09:17:00|229.22|229.04|229.17|229.04|229.22|229.04|229.17|229.04|10
1759742230000|2025-10-06 09:17:10|229.12|229.09|229.07|228.99|229.12|229.09|229.07|228.99|26
1759742240000|2025-10-06 09:17:20|229.12|229.04|229.07|228.94|229.12|229.04|229.07|228.94|6
1759742250000|2025-10-06 09:17:30|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.94|5
1759742260000|2025-10-06 09:17:40|229.02|228.94|229.02|228.89|229.02|228.99|229.02|228.89|0
1759742270000|2025-10-06 09:17:50|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.89|27
1759742280000|2025-10-06 09:18:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|175
1759742290000|2025-10-06 09:18:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|11
1759742300000|2025-10-06 09:18:20|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|83
1759742310000|2025-10-06 09:18:30|||||||||17
1759742320000|2025-10-06 09:18:40|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|10
1759742330000|2025-10-06 09:18:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|118
1759742340000|2025-10-06 09:19:00|||||||||3
1759742350000|2025-10-06 09:19:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|11
1759742360000|2025-10-06 09:19:20|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|56
1759742370000|2025-10-06 09:19:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|7
1759742380000|2025-10-06 09:19:40||228.89||228.94||228.94||228.89|0
1759742390000|2025-10-06 09:19:50||228.89||228.94||228.94||228.89|0
1759742400000|2025-10-06 09:20:00|228.97|228.89|228.97|228.89|228.97|228.94|228.97|228.89|0
1759742420000|2025-10-06 09:20:20|228.92|228.84|228.87|228.79|228.97|228.84|228.87|228.79|15
1759742430000|2025-10-06 09:20:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|4
1759742450000|2025-10-06 09:20:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|20
1759742460000|2025-10-06 09:21:00|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.74|73
1759742470000|2025-10-06 09:21:10|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|138
1759742480000|2025-10-06 09:21:20|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|10
1759742490000|2025-10-06 09:21:30|228.97|228.89|229.02|228.89|229.02|228.89|228.92|228.89|20
1759742500000|2025-10-06 09:21:40|228.97|228.94|229.02|228.89|229.02|228.94|228.97|228.89|31
1759742510000|2025-10-06 09:21:50|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.89|13
1759742520000|2025-10-06 09:22:00|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|45
1759742530000|2025-10-06 09:22:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|4
1759742540000|2025-10-06 09:22:20|||||||||1
1759742550000|2025-10-06 09:22:30|||||||||11
1759742560000|2025-10-06 09:22:40|||||||||6
1759742570000|2025-10-06 09:22:50|229.17|228.99|229.07|228.99|229.17|228.99|229.07|228.99|54
1759742580000|2025-10-06 09:23:00|229.12|228.89|229.02|228.94|229.12|228.94|228.97|228.89|128
1759742590000|2025-10-06 09:23:10|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|23
1759742600000|2025-10-06 09:23:20|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|27
1759742610000|2025-10-06 09:23:30||229.09||229.04||229.09||229.04|0
1759742620000|2025-10-06 09:23:40||229.09||229.09||229.09||229.04|17
1759742630000|2025-10-06 09:23:50|229.12|229.04|229.12|229.04|229.17|229.09|229.12|229.04|111
1759742640000|2025-10-06 09:24:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|14
1759742650000|2025-10-06 09:24:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|31
1759742660000|2025-10-06 09:24:20|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|98
1759742690000|2025-10-06 09:24:50|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.14|177
1759742700000|2025-10-06 09:25:00|229.22|229.14|229.22|229.09|229.22|229.14|229.17|229.04|242
1759742710000|2025-10-06 09:25:10||229.14||229.14||229.14||229.09|0
1759742720000|2025-10-06 09:25:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|17
1759742730000|2025-10-06 09:25:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|42
1759742740000|2025-10-06 09:25:40|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.14|11
1759742750000|2025-10-06 09:25:50|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|10
1759742760000|2025-10-06 09:26:00|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.19|56
1759742770000|2025-10-06 09:26:10|||||||||2
1759742780000|2025-10-06 09:26:20|||||||||3
1759742790000|2025-10-06 09:26:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|23
1759742800000|2025-10-06 09:26:40|229.37|229.19|229.32|229.24|229.37|229.24|229.32|229.19|40
1759742810000|2025-10-06 09:26:50|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|4
1759742820000|2025-10-06 09:27:00||229.29||229.29||229.29||229.29|31
1759742830000|2025-10-06 09:27:10|229.32|229.24|229.32|229.24|229.37|229.24|229.32|229.24|36
1759742840000|2025-10-06 09:27:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.24|6
1759742850000|2025-10-06 09:27:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|26
1759742860000|2025-10-06 09:27:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.24|51
1759742870000|2025-10-06 09:27:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|18
1759742880000|2025-10-06 09:28:00||229.29||229.34||229.34||229.29|0
1759742890000|2025-10-06 09:28:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|11
1759742900000|2025-10-06 09:28:20|229.42||229.37||229.42||229.37||27
1759742910000|2025-10-06 09:28:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1759742920000|2025-10-06 09:28:40|229.37|229.24|229.37|229.29|229.37|229.29|229.32|229.24|29
1759742930000|2025-10-06 09:28:50|||||||||1
1759742940000|2025-10-06 09:29:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|16
1759742950000|2025-10-06 09:29:10|229.37|229.29|229.37|229.29|229.42|229.34|229.37|229.29|32
1759742960000|2025-10-06 09:29:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|127
1759742970000|2025-10-06 09:29:30|229.37|229.29|229.37|229.29|229.42|229.34|229.32|229.24|93
1759742980000|2025-10-06 09:29:40|229.42||229.37||229.42||229.37||23
1759742990000|2025-10-06 09:29:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|16
1759743000000|2025-10-06 09:30:00|229.47||229.42||229.47||229.42||17
1759743010000|2025-10-06 09:30:10|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|24
1759743020000|2025-10-06 09:30:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|5
1759743040000|2025-10-06 09:30:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|25
1759743050000|2025-10-06 09:30:50|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|149
1759743060000|2025-10-06 09:31:00||229.34||229.34||229.34||229.29|1
1759743080000|2025-10-06 09:31:20|229.47||229.42||229.47||229.42||107
1759743090000|2025-10-06 09:31:30|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|8
1759743100000|2025-10-06 09:31:40|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.34|15
1759743110000|2025-10-06 09:31:50|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|169
1759743120000|2025-10-06 09:32:00|||||||||5
1759743130000|2025-10-06 09:32:10|||||||||7
1759743140000|2025-10-06 09:32:20|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|64
1759743150000|2025-10-06 09:32:30||229.34||229.34||229.34||229.34|0
1759743180000|2025-10-06 09:33:00|||||||||7
1759743190000|2025-10-06 09:33:10|||||||||7
1759743200000|2025-10-06 09:33:20|||||||||25
1759743210000|2025-10-06 09:33:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|138
1759743220000|2025-10-06 09:33:40|229.42|229.34|229.52|229.44|229.52|229.44|229.42|229.34|83
1759743230000|2025-10-06 09:33:50|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|12
1759743240000|2025-10-06 09:34:00|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.44|119
1759743250000|2025-10-06 09:34:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1759743270000|2025-10-06 09:34:30|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|55
1759743280000|2025-10-06 09:34:40||229.49||229.44||229.49||229.44|5
1759743290000|2025-10-06 09:34:50|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|23
1759743300000|2025-10-06 09:35:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|27
1759743320000|2025-10-06 09:35:20||229.49||229.54||229.54||229.49|14
1759743330000|2025-10-06 09:35:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|37
1759743340000|2025-10-06 09:35:40|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|17
1759743350000|2025-10-06 09:35:50|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|7
1759743360000|2025-10-06 09:36:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|35
1759743380000|2025-10-06 09:36:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|39
1759743390000|2025-10-06 09:36:30|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|48
1759743400000|2025-10-06 09:36:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|26
1759743410000|2025-10-06 09:36:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|27
1759743420000|2025-10-06 09:37:00|||||||||12
1759743430000|2025-10-06 09:37:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|49
1759743440000|2025-10-06 09:37:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|14
1759743450000|2025-10-06 09:37:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1759743460000|2025-10-06 09:37:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|91
1759743480000|2025-10-06 09:38:00|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|84
1759743490000|2025-10-06 09:38:10|229.52|229.44|229.47|229.39|229.57|229.44|229.47|229.39|34
1759743500000|2025-10-06 09:38:20|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|20
1759743510000|2025-10-06 09:38:30||229.39||229.39||229.39||229.39|0
1759743520000|2025-10-06 09:38:40|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|30
1759743540000|2025-10-06 09:39:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|5
1759743550000|2025-10-06 09:39:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|83
1759743560000|2025-10-06 09:39:20|229.42||229.42||229.42||229.42||24
1759743570000|2025-10-06 09:39:30|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.29|35
1759743590000|2025-10-06 09:39:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|26
1759743600000|2025-10-06 09:40:00|229.32|229.24|229.37|229.24|229.37|229.29|229.32|229.24|89
1759743610000|2025-10-06 09:40:10|229.32|229.29|229.37|229.29|229.37|229.29|229.32|229.29|15
1759743620000|2025-10-06 09:40:20||229.24||229.29||229.29||229.24|1
1759743630000|2025-10-06 09:40:30|||||||||103
1759743640000|2025-10-06 09:40:40|229.32|229.24|229.32|229.24|229.32|229.29|229.32|229.24|5
1759743650000|2025-10-06 09:40:50|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|37
1759743660000|2025-10-06 09:41:00|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|49
1759743670000|2025-10-06 09:41:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|48
1759743680000|2025-10-06 09:41:20|||||||||31
1759743690000|2025-10-06 09:41:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|13
1759743700000|2025-10-06 09:41:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|27
1759743710000|2025-10-06 09:41:50|||||||||1
1759743730000|2025-10-06 09:42:10|229.57|229.49|229.57|229.49|229.62|229.49|229.57|229.49|29
1759743740000|2025-10-06 09:42:20|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|29
1759743760000|2025-10-06 09:42:40|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|16
1759743770000|2025-10-06 09:42:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|19
1759743790000|2025-10-06 09:43:10|229.72||229.67||229.72||229.67||20
1759743800000|2025-10-06 09:43:20|229.72||229.67||229.72||229.67||16
1759743810000|2025-10-06 09:43:30|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|96
1759743820000|2025-10-06 09:43:40|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|31
1759743830000|2025-10-06 09:43:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|33
1759743840000|2025-10-06 09:44:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|37
1759743860000|2025-10-06 09:44:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|6
1759743870000|2025-10-06 09:44:30|||||||||1
1759743910000|2025-10-06 09:45:10|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|151
1759743920000|2025-10-06 09:45:20|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|81
1759743930000|2025-10-06 09:45:30|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|17
1759743940000|2025-10-06 09:45:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|19
1759743950000|2025-10-06 09:45:50|229.37|229.29|229.27|229.19|229.37|229.29|229.27|229.19|16
1759743960000|2025-10-06 09:46:00|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.19|66
1759743970000|2025-10-06 09:46:10|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|18
1759743980000|2025-10-06 09:46:20|229.37||229.37||229.37||229.37||6
1759743990000|2025-10-06 09:46:30|229.32|229.29|229.32|229.24|229.32|229.29|229.32|229.24|2771
1759744000000|2025-10-06 09:46:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|22
1759744020000|2025-10-06 09:47:00|||||||||1
1759744030000|2025-10-06 09:47:10|||||||||5
1759744040000|2025-10-06 09:47:20|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|26
1759744050000|2025-10-06 09:47:30|229.42||229.42||229.42||229.42||5
1759744060000|2025-10-06 09:47:40|229.37||229.37||229.37||229.37||0
1759744080000|2025-10-06 09:48:00|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.29|37
1759744090000|2025-10-06 09:48:10|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|5
1759744100000|2025-10-06 09:48:20||229.29||229.34||229.34||229.29|3
1759744110000|2025-10-06 09:48:30|229.47||229.42||229.47||229.42||4
1759744120000|2025-10-06 09:48:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|28
1759744130000|2025-10-06 09:48:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|65
1759744140000|2025-10-06 09:49:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|4
1759744150000|2025-10-06 09:49:10|229.42||229.42||229.42||229.42||4
1759744160000|2025-10-06 09:49:20|229.47|229.34|229.47|229.39|229.47|229.39|229.47|229.34|68
1759744170000|2025-10-06 09:49:30|229.42|229.34|229.47|229.39|229.52|229.44|229.42|229.34|40
1759744180000|2025-10-06 09:49:40|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|30
1759744190000|2025-10-06 09:49:50|229.47|229.39|229.57|229.49|229.57|229.49|229.47|229.39|12
1759744200000|2025-10-06 09:50:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|25
1759744210000|2025-10-06 09:50:10|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|16
1759744220000|2025-10-06 09:50:20|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|28
1759744230000|2025-10-06 09:50:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|17
1759744250000|2025-10-06 09:50:50|||||||||8
1759744260000|2025-10-06 09:51:00|229.62||229.62||229.62||229.62||7
1759744270000|2025-10-06 09:51:10|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|9
1759744290000|2025-10-06 09:51:30|||||||||5
1759744300000|2025-10-06 09:51:40|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|36
1759744310000|2025-10-06 09:51:50||229.44||229.44||229.44||229.44|21
1759744320000|2025-10-06 09:52:00|229.52|229.49|229.52|229.44|229.52|229.49|229.47|229.39|97
1759744330000|2025-10-06 09:52:10|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|62
1759744340000|2025-10-06 09:52:20|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|6
1759744350000|2025-10-06 09:52:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|17
1759744360000|2025-10-06 09:52:40|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.44|73
1759744370000|2025-10-06 09:52:50|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.44|19
1759744380000|2025-10-06 09:53:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|77
1759744390000|2025-10-06 09:53:10|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|19
1759744410000|2025-10-06 09:53:30||229.49||229.54||229.54||229.49|26
1759744420000|2025-10-06 09:53:40|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|137
1759744430000|2025-10-06 09:53:50||229.59||229.54||229.59||229.54|3
1759744440000|2025-10-06 09:54:00|229.62|229.59|229.67|229.54|229.67|229.59|229.62|229.54|18
1759744450000|2025-10-06 09:54:10|229.62|229.59|229.62|229.54|229.67|229.59|229.62|229.54|8
1759744460000|2025-10-06 09:54:20|||||||||3
1759744480000|2025-10-06 09:54:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|28
1759744490000|2025-10-06 09:54:50||229.54||229.59||229.59||229.54|38
1759744500000|2025-10-06 09:55:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|30
1759744510000|2025-10-06 09:55:10|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|14
1759744520000|2025-10-06 09:55:20|||||||||103
1759744550000|2025-10-06 09:55:50|||||||||7
1759744560000|2025-10-06 09:56:00|229.57|229.49|229.62|229.49|229.62|229.54|229.57|229.49|66
1759744570000|2025-10-06 09:56:10||229.54||229.54||229.54||229.54|0
1759744590000|2025-10-06 09:56:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|26
1759744610000|2025-10-06 09:56:50|||||||||11
1759744620000|2025-10-06 09:57:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|85
1759744630000|2025-10-06 09:57:10|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|12
1759744650000|2025-10-06 09:57:30|229.77||229.72||229.77||229.72||30
1759744670000|2025-10-06 09:57:50|||||||||4
1759744690000|2025-10-06 09:58:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|61
1759744700000|2025-10-06 09:58:20|229.82|229.64|229.82|229.74|229.82|229.74|229.82|229.64|203
1759744710000|2025-10-06 09:58:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|18
1759744720000|2025-10-06 09:58:40|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|90
1759744730000|2025-10-06 09:58:50|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|318
1759744740000|2025-10-06 09:59:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|32
1759744750000|2025-10-06 09:59:10|229.72|229.64|229.77|229.64|229.77|229.64|229.67|229.64|7
1759744760000|2025-10-06 09:59:20|229.72||229.72||229.77||229.72||0
1759744770000|2025-10-06 09:59:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1759744790000|2025-10-06 09:59:50|||||||||5
1759744800000|2025-10-06 10:00:00|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.74|16
1759744810000|2025-10-06 10:00:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|78
1759744820000|2025-10-06 10:00:20|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|23
1759744830000|2025-10-06 10:00:30|229.87||229.87||229.92||229.87||0
1759744850000|2025-10-06 10:00:50|229.97|229.84|229.97|229.89|229.97|229.89|229.97|229.84|49
1759744860000|2025-10-06 10:01:00|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|141
1759744870000|2025-10-06 10:01:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|0
1759744880000|2025-10-06 10:01:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|13
1759744890000|2025-10-06 10:01:30|229.97||229.92||229.97||229.92||0
1759744900000|2025-10-06 10:01:40|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|2
1759744910000|2025-10-06 10:01:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|5
1759744920000|2025-10-06 10:02:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|20
1759744930000|2025-10-06 10:02:10|229.92||229.87||229.92||229.87||3
1759744940000|2025-10-06 10:02:20|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|22
1759744950000|2025-10-06 10:02:30||229.84||229.84||229.84||229.84|3
1759744960000|2025-10-06 10:02:40|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|18
1759744970000|2025-10-06 10:02:50|||||||||28
1759744980000|2025-10-06 10:03:00|229.92|229.84|229.97|229.84|229.97|229.84|229.87|229.79|64
1759744990000|2025-10-06 10:03:10|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|0
1759745000000|2025-10-06 10:03:20|229.97|229.79|229.82|229.74|229.97|229.79|229.82|229.74|50
1759745010000|2025-10-06 10:03:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|18
1759745020000|2025-10-06 10:03:40|||||||||1
1759745030000|2025-10-06 10:03:50|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|8
1759745040000|2025-10-06 10:04:00|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|18
1759745070000|2025-10-06 10:04:30|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|44
1759745080000|2025-10-06 10:04:40|229.87||229.87||229.92||229.87||5
1759745100000|2025-10-06 10:05:00|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|107
1759745130000|2025-10-06 10:05:30|229.87|229.79|229.97|229.84|229.97|229.84|229.87|229.79|35
1759745140000|2025-10-06 10:05:40|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|78
1759745150000|2025-10-06 10:05:50|229.92|229.89|229.87|229.79|229.92|229.89|229.87|229.79|41
1759745160000|2025-10-06 10:06:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1759745170000|2025-10-06 10:06:10|||||||||1
1759745180000|2025-10-06 10:06:20|||||||||17
1759745200000|2025-10-06 10:06:40|||||||||25
1759745210000|2025-10-06 10:06:50||229.79||229.79||229.79||229.79|120
1759745220000|2025-10-06 10:07:00|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|67
1759745230000|2025-10-06 10:07:10|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|9
1759745280000|2025-10-06 10:08:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|29
1759745290000|2025-10-06 10:08:10|229.87||229.82||229.87||229.82||4
1759745300000|2025-10-06 10:08:20|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|13
1759745310000|2025-10-06 10:08:30|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|14
1759745320000|2025-10-06 10:08:40|229.92|229.84|229.97|229.89|229.97|229.89|229.87|229.84|10
1759745330000|2025-10-06 10:08:50||229.84||229.89||229.89||229.84|0
1759745340000|2025-10-06 10:09:00|||||||||16
1759745350000|2025-10-06 10:09:10||229.84||229.89||229.89||229.84|19
1759745360000|2025-10-06 10:09:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|10
1759745370000|2025-10-06 10:09:30|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|166
1759745380000|2025-10-06 10:09:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|3
1759745390000|2025-10-06 10:09:50|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|75
1759745400000|2025-10-06 10:10:00|229.97||230.02||230.02||229.97||6
1759745410000|2025-10-06 10:10:10|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|0
1759745420000|2025-10-06 10:10:20||229.99||229.99||229.99||229.94|12
1759745430000|2025-10-06 10:10:30|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|32
1759745440000|2025-10-06 10:10:40|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|67
1759745450000|2025-10-06 10:10:50||229.99||229.99||229.99||229.94|0
1759745470000|2025-10-06 10:11:10|||||||||3
1759745480000|2025-10-06 10:11:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|16
1759745490000|2025-10-06 10:11:30|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|34
1759745500000|2025-10-06 10:11:40|230.02||230.07||230.07||230.02||2
1759745510000|2025-10-06 10:11:50|230.02|229.99|230.07|229.99|230.12|229.99|230.02|229.94|1
1759745530000|2025-10-06 10:12:10|230.12||230.12||230.12||230.12||0
1759745540000|2025-10-06 10:12:20|230.17|230.04|230.17|230.04|230.17|230.09|230.12|230.04|0
1759745550000|2025-10-06 10:12:30|230.12||230.17||230.17||230.12||0
1759745560000|2025-10-06 10:12:40||230.09||230.09||230.09||230.09|0
1759745570000|2025-10-06 10:12:50||230.04||230.04||230.04||230.04|0
1759745580000|2025-10-06 10:13:00|230.22|230.09|230.22|230.14|230.22|230.14|230.22|230.09|14
1759745590000|2025-10-06 10:13:10|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|34
1759745600000|2025-10-06 10:13:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|8
1759745610000|2025-10-06 10:13:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1759745620000|2025-10-06 10:13:40|230.22||230.22||230.22||230.22||5
1759745630000|2025-10-06 10:13:50|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|186
1759745650000|2025-10-06 10:14:10|||||||||77
1759745660000|2025-10-06 10:14:20|230.17||230.17||230.17||230.12||17
1759745670000|2025-10-06 10:14:30|230.12||230.12||230.12||230.12||1
1759745680000|2025-10-06 10:14:40|230.17||230.17||230.17||230.17||2
1759745690000|2025-10-06 10:14:50|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|1
1759745700000|2025-10-06 10:15:00|230.27|230.14|230.22|230.14|230.27|230.14|230.22|230.14|0
1759745710000|2025-10-06 10:15:10|230.27||230.22||230.27||230.22||50
1759745720000|2025-10-06 10:15:20|230.27|230.09|230.17|230.09|230.27|230.09|230.17|230.09|32
1759745760000|2025-10-06 10:16:00|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.09|103
1759745770000|2025-10-06 10:16:10||230.19||230.19||230.19||230.14|0
1759745780000|2025-10-06 10:16:20||230.14||230.19||230.19||230.14|2
1759745800000|2025-10-06 10:16:40|230.32||230.27||230.32||230.27||3
1759745820000|2025-10-06 10:17:00|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|30
1759745830000|2025-10-06 10:17:10||230.24||230.19||230.24||230.19|0
1759745840000|2025-10-06 10:17:20|230.27|230.24|230.22|230.14|230.27|230.24|230.22|230.14|42
1759745860000|2025-10-06 10:17:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|38
1759745870000|2025-10-06 10:17:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|14
1759745880000|2025-10-06 10:18:00|230.27||230.22||230.27||230.22||9
1759745890000|2025-10-06 10:18:10|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|9
1759745900000|2025-10-06 10:18:20||230.19||230.19||230.19||230.14|0
1759745910000|2025-10-06 10:18:30||230.14||230.19||230.19||230.14|0
1759745930000|2025-10-06 10:18:50|230.32||230.27||230.32||230.27||1
1759745940000|2025-10-06 10:19:00|||||||||1
1759745950000|2025-10-06 10:19:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1759745960000|2025-10-06 10:19:20|||||||||7
1759745970000|2025-10-06 10:19:30|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|35
1759745980000|2025-10-06 10:19:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|3
1759746010000|2025-10-06 10:20:10|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|10
1759746020000|2025-10-06 10:20:20|230.27||230.32||230.32||230.27||7
1759746030000|2025-10-06 10:20:30||230.24||230.24||230.24||230.24|0
1759746040000|2025-10-06 10:20:40|230.37|230.19|230.37|230.24|230.37|230.24|230.37|230.19|46
1759746050000|2025-10-06 10:20:50|230.32||230.32||230.32||230.32||0
1759746060000|2025-10-06 10:21:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|54
1759746080000|2025-10-06 10:21:20|||||||||6
1759746090000|2025-10-06 10:21:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|30
1759746100000|2025-10-06 10:21:40|||||||||2
1759746110000|2025-10-06 10:21:50|||||||||79
1759746120000|2025-10-06 10:22:00|230.47||230.42||230.47||230.42||95
1759746130000|2025-10-06 10:22:10|230.47||230.42||230.47||230.42||9
1759746150000|2025-10-06 10:22:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1662
1759746160000|2025-10-06 10:22:40|230.52||230.47||230.52||230.47||47
1759746170000|2025-10-06 10:22:50|||||||||1481
1759746180000|2025-10-06 10:23:00|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|192
1759746190000|2025-10-06 10:23:10|230.47||230.42||230.47||230.42||0
1759746200000|2025-10-06 10:23:20|230.37|230.29|230.42|230.34|230.47|230.34|230.37|230.29|15
1759746210000|2025-10-06 10:23:30|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|5
1759746230000|2025-10-06 10:23:50|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|2
1759746240000|2025-10-06 10:24:00|230.52|230.34|230.52|230.44|230.52|230.44|230.52|230.34|2
1759746250000|2025-10-06 10:24:10|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|16
1759746260000|2025-10-06 10:24:20|230.52||230.47||230.52||230.47||26
1759746280000|2025-10-06 10:24:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|2
1759746290000|2025-10-06 10:24:50|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|25
1759746300000|2025-10-06 10:25:00|230.62||230.57||230.62||230.57||17
1759746310000|2025-10-06 10:25:10|||||||||1
1759746320000|2025-10-06 10:25:20|||||||||5
1759746330000|2025-10-06 10:25:30|||||||||1
1759746340000|2025-10-06 10:25:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|47
1759746350000|2025-10-06 10:25:50|||||||||1
1759746360000|2025-10-06 10:26:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|149
1759746370000|2025-10-06 10:26:10|||||||||6
1759746400000|2025-10-06 10:26:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|60
1759746420000|2025-10-06 10:27:00|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|40
1759746430000|2025-10-06 10:27:10|230.57||230.57||230.57||230.57||2
1759746450000|2025-10-06 10:27:30|||||||||1
1759746460000|2025-10-06 10:27:40|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|29
1759746480000|2025-10-06 10:28:00|230.52|230.39|230.47|230.39|230.52|230.39|230.47|230.39|16
1759746490000|2025-10-06 10:28:10|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|42
1759746500000|2025-10-06 10:28:20|230.52|230.39|230.47|230.34|230.52|230.39|230.47|230.34|30
1759746510000|2025-10-06 10:28:30|230.52|230.39|230.52|230.39|230.52|230.39|230.52|230.39|9
1759746520000|2025-10-06 10:28:40||230.44||230.44||230.44||230.39|0
1759746540000|2025-10-06 10:29:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|16
1759746550000|2025-10-06 10:29:10|||||||||7
1759746560000|2025-10-06 10:29:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|29
1759746570000|2025-10-06 10:29:30||230.29||230.29||230.29||230.29|9
1759746580000|2025-10-06 10:29:40|230.37||230.37||230.37||230.37||8
1759746590000|2025-10-06 10:29:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|7
1759746600000|2025-10-06 10:30:00||230.29||230.34||230.34||230.29|0
1759746610000|2025-10-06 10:30:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|4
1759746630000|2025-10-06 10:30:30|230.42|230.24|230.32|230.24|230.42|230.24|230.32|230.24|118
1759746640000|2025-10-06 10:30:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|25
1759746670000|2025-10-06 10:31:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|177
1759746680000|2025-10-06 10:31:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|96
1759746690000|2025-10-06 10:31:30|||||||||8
1759746700000|2025-10-06 10:31:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|12
1759746720000|2025-10-06 10:32:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|154
1759746750000|2025-10-06 10:32:30|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|44
1759746760000|2025-10-06 10:32:40|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|10
1759746770000|2025-10-06 10:32:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|18
1759746780000|2025-10-06 10:33:00|230.42|230.24|230.32|230.24|230.42|230.24|230.32|230.24|22
1759746790000|2025-10-06 10:33:10|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|229
1759746810000|2025-10-06 10:33:30|230.27||230.27||230.27||230.27||5
1759746820000|2025-10-06 10:33:40||230.19||230.19||230.19||230.14|0
1759746840000|2025-10-06 10:34:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|15
1759746850000|2025-10-06 10:34:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|5
1759746860000|2025-10-06 10:34:20|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|23
1759746870000|2025-10-06 10:34:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|10
1759746880000|2025-10-06 10:34:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|51
1759746890000|2025-10-06 10:34:50||230.24||230.24||230.24||230.24|2
1759746900000|2025-10-06 10:35:00||230.29||230.29||230.29||230.29|0
1759746910000|2025-10-06 10:35:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|13
1759746920000|2025-10-06 10:35:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|65
1759746930000|2025-10-06 10:35:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|10
1759746950000|2025-10-06 10:35:50|||||||||2
1759746960000|2025-10-06 10:36:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|11
1759746970000|2025-10-06 10:36:10|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|27
1759746990000|2025-10-06 10:36:30|230.22|230.04|230.12|230.04|230.22|230.04|230.12|230.04|109
1759747020000|2025-10-06 10:37:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|29
1759747040000|2025-10-06 10:37:20|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|7
1759747050000|2025-10-06 10:37:30|230.17||230.17||230.17||230.17||0
1759747060000|2025-10-06 10:37:40||230.04||230.09||230.09||230.04|19
1759747070000|2025-10-06 10:37:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|0
1759747090000|2025-10-06 10:38:10|230.17||230.17||230.17||230.17||10
1759747100000|2025-10-06 10:38:20||230.09||230.09||230.09||230.09|0
1759747110000|2025-10-06 10:38:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|5
1759747120000|2025-10-06 10:38:40|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|19
1759747130000|2025-10-06 10:38:50||230.09||230.09||230.09||230.09|6
1759747140000|2025-10-06 10:39:00|230.27|230.14|230.32|230.24|230.32|230.24|230.27|230.14|8
1759747160000|2025-10-06 10:39:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|32
1759747170000|2025-10-06 10:39:30|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|14
1759747180000|2025-10-06 10:39:40|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|0
1759747190000|2025-10-06 10:39:50|||||||||2
1759747200000|2025-10-06 10:40:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|40
1759747210000|2025-10-06 10:40:10|230.17||230.12||230.17||230.12||3
1759747220000|2025-10-06 10:40:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|7
1759747230000|2025-10-06 10:40:30|230.12||230.07||230.12||230.07||11
1759747240000|2025-10-06 10:40:40|230.12||230.07||230.12||230.07||3
1759747250000|2025-10-06 10:40:50|230.12||230.12||230.12||230.12||3
1759747260000|2025-10-06 10:41:00|230.17|230.04|230.12|230.04|230.17|230.09|230.12|229.99|5
1759747270000|2025-10-06 10:41:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1759747280000|2025-10-06 10:41:20|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|3
1759747290000|2025-10-06 10:41:30|230.07||230.07||230.07||230.07||0
1759747300000|2025-10-06 10:41:40|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|2
1759747310000|2025-10-06 10:41:50||230.04||230.04||230.04||230.04|0
1759747320000|2025-10-06 10:42:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|5
1759747340000|2025-10-06 10:42:20||229.99||230.04||230.04||229.99|9
1759747350000|2025-10-06 10:42:30|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|4
1759747360000|2025-10-06 10:42:40|230.12||230.12||230.12||230.12||0
1759747370000|2025-10-06 10:42:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|15
1759747380000|2025-10-06 10:43:00|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|72
1759747390000|2025-10-06 10:43:10|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|3
1759747400000|2025-10-06 10:43:20||229.99||229.94||229.99||229.94|3
1759747410000|2025-10-06 10:43:30|230.02||230.02||230.02||230.02||0
1759747430000|2025-10-06 10:43:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|39
1759747440000|2025-10-06 10:44:00|230.17||230.17||230.17||230.17||1
1759747450000|2025-10-06 10:44:10||230.09||230.09||230.09||230.09|0
1759747460000|2025-10-06 10:44:20|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|4
1759747470000|2025-10-06 10:44:30|230.22||230.22||230.22||230.22||0
1759747480000|2025-10-06 10:44:40|||||||||1
1759747500000|2025-10-06 10:45:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|25
1759747520000|2025-10-06 10:45:20||230.04||230.04||230.04||230.04|10
1759747530000|2025-10-06 10:45:30||230.09||230.04||230.09||230.04|0
1759747540000|2025-10-06 10:45:40|230.12||230.12||230.17||230.12||2
1759747550000|2025-10-06 10:45:50|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|41
1759747560000|2025-10-06 10:46:00|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|15
1759747570000|2025-10-06 10:46:10|230.07|230.04|230.12|229.99|230.12|230.04|230.07|229.99|5
1759747580000|2025-10-06 10:46:20||230.04||230.04||230.04||229.99|25
1759747590000|2025-10-06 10:46:30|230.17||230.12||230.17||230.12||7
1759747600000|2025-10-06 10:46:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1759747610000|2025-10-06 10:46:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|25
1759747620000|2025-10-06 10:47:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|3
1759747630000|2025-10-06 10:47:10|229.97|229.84|229.97|229.89|229.97|229.89|229.97|229.84|38
1759747640000|2025-10-06 10:47:20|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|186
1759747650000|2025-10-06 10:47:30|229.92|229.79|229.92|229.79|229.92|229.79|229.87|229.79|368
1759747660000|2025-10-06 10:47:40|229.87||229.87||229.87||229.87||0
1759747670000|2025-10-06 10:47:50|229.92|229.74|229.92|229.79|229.92|229.79|229.92|229.74|19
1759747680000|2025-10-06 10:48:00|229.87||229.87||229.87||229.87||0
1759747690000|2025-10-06 10:48:10|229.92|229.74|229.82|229.74|229.92|229.74|229.82|229.74|81
1759747700000|2025-10-06 10:48:20|229.87||229.87||229.87||229.82||2
1759747710000|2025-10-06 10:48:30|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|36
1759747720000|2025-10-06 10:48:40||229.79||229.74||229.79||229.74|0
1759747730000|2025-10-06 10:48:50|||||||||5
1759747740000|2025-10-06 10:49:00|229.82||229.82||229.82||229.82||0
1759747760000|2025-10-06 10:49:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1759747770000|2025-10-06 10:49:30|||||||||1
1759747780000|2025-10-06 10:49:40|229.97|229.84|229.92|229.84|229.97|229.89|229.92|229.84|20
1759747800000|2025-10-06 10:50:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1759747810000|2025-10-06 10:50:10|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|62
1759747820000|2025-10-06 10:50:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|4
1759747830000|2025-10-06 10:50:30|229.97||229.92||229.97||229.92||2
1759747850000|2025-10-06 10:50:50|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|21
1759747860000|2025-10-06 10:51:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|36
1759747870000|2025-10-06 10:51:10|229.92||229.87||229.92||229.87||4
1759747880000|2025-10-06 10:51:20|229.92||229.87||229.92||229.87||6
1759747890000|2025-10-06 10:51:30|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|8
1759747900000|2025-10-06 10:51:40|229.92|229.79|229.92|229.79|229.92|229.79|229.87|229.79|12
1759747910000|2025-10-06 10:51:50|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|1
1759747920000|2025-10-06 10:52:00||229.79||229.84||229.84||229.79|4
1759747930000|2025-10-06 10:52:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|34
1759747940000|2025-10-06 10:52:20|||||||||77
1759747950000|2025-10-06 10:52:30|||||||||23
1759747960000|2025-10-06 10:52:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|42
1759747970000|2025-10-06 10:52:50|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|36
1759747980000|2025-10-06 10:53:00||229.99||229.94||229.99||229.94|14
1759747990000|2025-10-06 10:53:10|230.02|229.89|230.02|229.94|230.02|229.94|229.97|229.89|1
1759748000000|2025-10-06 10:53:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1759748010000|2025-10-06 10:53:30|230.02|229.89|230.02|229.89|230.02|229.89|229.97|229.89|9
1759748020000|2025-10-06 10:53:40|229.97||229.97||230.02||229.97||1
1759748030000|2025-10-06 10:53:50|230.02||229.97||230.02||229.97||6
1759748040000|2025-10-06 10:54:00|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|170
1759748060000|2025-10-06 10:54:20|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|20
1759748070000|2025-10-06 10:54:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|6
1759748080000|2025-10-06 10:54:40|||||||||6
1759748100000|2025-10-06 10:55:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|27
1759748110000|2025-10-06 10:55:10|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|9
1759748120000|2025-10-06 10:55:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|8
1759748130000|2025-10-06 10:55:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|126
1759748140000|2025-10-06 10:55:40|229.82|229.74|229.87|229.79|229.87|229.79|229.77|229.74|9
1759748150000|2025-10-06 10:55:50||229.74||229.74||229.74||229.74|13
1759748160000|2025-10-06 10:56:00|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|0
1759748170000|2025-10-06 10:56:10|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|3
1759748180000|2025-10-06 10:56:20|229.97|229.84|229.92|229.84|229.97|229.89|229.92|229.84|6
1759748210000|2025-10-06 10:56:50|||||||||3
1759748220000|2025-10-06 10:57:00|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|64
1759748230000|2025-10-06 10:57:10|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|1
1759748240000|2025-10-06 10:57:20|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|2
1759748250000|2025-10-06 10:57:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|1
1759748260000|2025-10-06 10:57:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|2
1759748270000|2025-10-06 10:57:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|4
1759748280000|2025-10-06 10:58:00|229.97||229.92||229.97||229.92||37
1759748290000|2025-10-06 10:58:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|9
1759748300000|2025-10-06 10:58:20|230.02|229.84|230.07|229.99|230.07|229.99|230.02|229.84|8
1759748310000|2025-10-06 10:58:30|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|8
1759748320000|2025-10-06 10:58:40||229.94||229.99||229.99||229.94|9
1759748330000|2025-10-06 10:58:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|6
1759748340000|2025-10-06 10:59:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|9
1759748350000|2025-10-06 10:59:10|230.22|230.04|230.17|230.04|230.22|230.09|230.12|230.04|24
1759748360000|2025-10-06 10:59:20|230.12|230.09|230.12|230.04|230.17|230.09|230.12|230.04|3
1759748370000|2025-10-06 10:59:30|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|11
1759748380000|2025-10-06 10:59:40|230.17|230.04|230.17|230.09|230.17|230.09|230.17|229.99|5
1759748390000|2025-10-06 10:59:50|230.12|230.04|230.12|229.99|230.17|230.04|230.07|229.99|55
1759748400000|2025-10-06 11:00:00|230.17|230.04|230.12|230.04|230.17|230.04|230.12|229.99|5
1759748410000|2025-10-06 11:00:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|6
1759748420000|2025-10-06 11:00:20|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|2
1759748430000|2025-10-06 11:00:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|2
1759748440000|2025-10-06 11:00:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|18
1759748450000|2025-10-06 11:00:50|230.22||230.17||230.22||230.17||8
1759748460000|2025-10-06 11:01:00|230.22||230.17||230.22||230.17||1
1759748470000|2025-10-06 11:01:10|230.22||230.17||230.22||230.17||3
1759748480000|2025-10-06 11:01:20||230.04||230.09||230.09||230.04|0
1759748490000|2025-10-06 11:01:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.04|3
1759748500000|2025-10-06 11:01:40||230.04||230.04||230.09||230.04|10
1759748510000|2025-10-06 11:01:50|230.12|230.09|230.12|230.04|230.12|230.09|230.07|229.99|10
1759748520000|2025-10-06 11:02:00|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|21
1759748530000|2025-10-06 11:02:10|230.22|230.09|230.22|230.14|230.22|230.14|230.22|230.04|84
1759748540000|2025-10-06 11:02:20|||||||||24
1759748550000|2025-10-06 11:02:30|||||||||15
1759748570000|2025-10-06 11:02:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|70
1759748580000|2025-10-06 11:03:00|||||||||19
1759748600000|2025-10-06 11:03:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|7
1759748610000|2025-10-06 11:03:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|7
1759748620000|2025-10-06 11:03:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|23
1759748630000|2025-10-06 11:03:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|12
1759748650000|2025-10-06 11:04:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1759748660000|2025-10-06 11:04:20|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.89|44
1759748670000|2025-10-06 11:04:30|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|6
1759748680000|2025-10-06 11:04:40|229.97|229.94|230.07|229.94|230.07|229.94|229.97|229.94|10
1759748690000|2025-10-06 11:04:50|230.02||230.02||230.02||230.02||0
1759748700000|2025-10-06 11:05:00|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|9
1759748710000|2025-10-06 11:05:10|230.07|230.04|230.12|230.04|230.12|230.04|230.07|229.99|1
1759748720000|2025-10-06 11:05:20|230.17|229.99|230.17|230.09|230.22|230.09|230.17|229.99|6
1759748730000|2025-10-06 11:05:30|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|8
1759748740000|2025-10-06 11:05:40|230.22||230.22||230.27||230.22||6
1759748750000|2025-10-06 11:05:50|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|2
1759748760000|2025-10-06 11:06:00||230.19||230.19||230.19||230.14|0
1759748800000|2025-10-06 11:06:40|230.32||230.27||230.32||230.27||7
1759748810000|2025-10-06 11:06:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|6
1759748830000|2025-10-06 11:07:10|||||||||4
1759748850000|2025-10-06 11:07:30|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|93
1759748880000|2025-10-06 11:08:00|230.37|230.19|230.32|230.19|230.37|230.19|230.32|230.19|23
1759748890000|2025-10-06 11:08:10||230.24||230.24||230.24||230.24|0
1759748910000|2025-10-06 11:08:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|42
1759748920000|2025-10-06 11:08:40|||||||||4
1759748930000|2025-10-06 11:08:50|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|13
1759748940000|2025-10-06 11:09:00|230.22|230.19|230.32|230.19|230.32|230.19|230.22|230.19|3
1759748950000|2025-10-06 11:09:10||230.24||230.24||230.24||230.24|5
1759748970000|2025-10-06 11:09:30|230.37||230.32||230.37||230.32||1
1759748990000|2025-10-06 11:09:50||230.19||230.19||230.24||230.19|0
1759749000000|2025-10-06 11:10:00|230.27|230.14|230.27|230.14|230.32|230.14|230.27|230.14|15
1759749010000|2025-10-06 11:10:10|230.22|230.19|230.32|230.24|230.32|230.24|230.22|230.14|7
1759749020000|2025-10-06 11:10:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1759749050000|2025-10-06 11:10:50|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.19|16
1759749060000|2025-10-06 11:11:00|230.32|230.24|230.32|230.24|230.32|230.29|230.32|230.24|0
1759749070000|2025-10-06 11:11:10||230.19||230.24||230.24||230.19|0
1759749080000|2025-10-06 11:11:20|230.27|230.19|230.27|230.19|230.27|230.24|230.27|230.19|0
1759749110000|2025-10-06 11:11:50|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|13
1759749120000|2025-10-06 11:12:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|5
1759749130000|2025-10-06 11:12:10|||||||||8
1759749170000|2025-10-06 11:12:50|230.27|230.14|230.27|230.14|230.27|230.14|230.22|230.14|155
1759749180000|2025-10-06 11:13:00|230.32|230.19|230.32|230.24|230.32|230.24|230.27|230.14|8
1759749190000|2025-10-06 11:13:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|3
1759749200000|2025-10-06 11:13:20||230.24||230.24||230.24||230.24|0
1759749210000|2025-10-06 11:13:30|230.32||230.32||230.37||230.32||1
1759749230000|2025-10-06 11:13:50|230.37||230.37||230.37||230.37||2
1759749240000|2025-10-06 11:14:00|230.32||230.37||230.37||230.32||1
1759749250000|2025-10-06 11:14:10|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|6
1759749260000|2025-10-06 11:14:20|||||||||7
1759749290000|2025-10-06 11:14:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759749300000|2025-10-06 11:15:00|230.37|230.24|230.37|230.29|230.37|230.29|230.37|230.24|15
1759749310000|2025-10-06 11:15:10|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|30
1759749320000|2025-10-06 11:15:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|2
1759749330000|2025-10-06 11:15:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|2
1759749350000|2025-10-06 11:15:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1759749370000|2025-10-06 11:16:10|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|8
1759749380000|2025-10-06 11:16:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1759749390000|2025-10-06 11:16:30|230.32|230.14|230.27|230.19|230.32|230.19|230.27|230.14|2
1759749400000|2025-10-06 11:16:40||230.14||230.14||230.14||230.14|0
1759749410000|2025-10-06 11:16:50||230.19||230.19||230.19||230.14|0
1759749420000|2025-10-06 11:17:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|0
1759749440000|2025-10-06 11:17:20|230.32||230.27||230.32||230.27||5
1759749450000|2025-10-06 11:17:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|96
1759749460000|2025-10-06 11:17:40|230.27||230.22||230.27||230.22||2
1759749470000|2025-10-06 11:17:50|230.27||230.27||230.27||230.27||4
1759749480000|2025-10-06 11:18:00||230.19||230.19||230.19||230.19|0
1759749530000|2025-10-06 11:18:50|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|134
1759749550000|2025-10-06 11:19:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|14
1759749560000|2025-10-06 11:19:20|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|823
1759749570000|2025-10-06 11:19:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759749580000|2025-10-06 11:19:40|||||||||253
1759749600000|2025-10-06 11:20:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|51
1759749610000|2025-10-06 11:20:10|230.37||230.32||230.37||230.32||10
1759749620000|2025-10-06 11:20:20|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|2
1759749630000|2025-10-06 11:20:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|13
1759749640000|2025-10-06 11:20:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|31
1759749650000|2025-10-06 11:20:50|230.37||230.37||230.37||230.37||2
1759749660000|2025-10-06 11:21:00||230.29||230.29||230.29||230.24|0
1759749710000|2025-10-06 11:21:50|||||||||1
1759749720000|2025-10-06 11:22:00||230.24||230.29||230.29||230.24|234
1759749750000|2025-10-06 11:22:30|||||||||1
1759749760000|2025-10-06 11:22:40|||||||||28
1759749790000|2025-10-06 11:23:10||230.24||230.24||230.24||230.24|0
1759749810000|2025-10-06 11:23:30||230.29||230.24||230.29||230.24|4
1759749830000|2025-10-06 11:23:50||230.29||230.24||230.29||230.24|8
1759749840000|2025-10-06 11:24:00||230.29||230.29||230.29||230.29|3
1759749860000|2025-10-06 11:24:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|3
1759749880000|2025-10-06 11:24:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|6
1759749890000|2025-10-06 11:24:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|4
1759749900000|2025-10-06 11:25:00|230.37||230.32||230.37||230.32||3
1759749920000|2025-10-06 11:25:20|||||||||3
1759749930000|2025-10-06 11:25:30|230.37|230.19|230.37|230.24|230.37|230.29|230.37|230.19|2
1759749940000|2025-10-06 11:25:40|230.32|230.29|230.37|230.24|230.37|230.29|230.32|230.24|2
1759749950000|2025-10-06 11:25:50|230.32||230.32||230.32||230.32||0
1759749960000|2025-10-06 11:26:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|1
1759749990000|2025-10-06 11:26:30|||||||||328
1759750020000|2025-10-06 11:27:00|||||||||443
1759750030000|2025-10-06 11:27:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|317
1759750080000|2025-10-06 11:28:00|||||||||62
1759750120000|2025-10-06 11:28:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|634
1759750130000|2025-10-06 11:28:50|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|44
1759750140000|2025-10-06 11:29:00||230.44||230.44||230.44||230.39|74
1759750160000|2025-10-06 11:29:20|230.57||230.52||230.57||230.52||1
1759750170000|2025-10-06 11:29:30|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|94
1759750190000|2025-10-06 11:29:50|230.57||230.57||230.57||230.57||0
1759750200000|2025-10-06 11:30:00||230.49||230.49||230.49||230.49|0
1759750220000|2025-10-06 11:30:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|10
1759750240000|2025-10-06 11:30:40|230.57|230.49|230.57|230.49|230.62|230.54|230.57|230.49|5
1759750260000|2025-10-06 11:31:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|123
1759750270000|2025-10-06 11:31:10|230.62||230.57||230.62||230.57||3
1759750280000|2025-10-06 11:31:20|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|201
1759750290000|2025-10-06 11:31:30|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|62
1759750300000|2025-10-06 11:31:40|230.82|230.64|230.72|230.64|230.82|230.64|230.72|230.64|17
1759750310000|2025-10-06 11:31:50||230.59||230.64||230.64||230.59|0
1759750320000|2025-10-06 11:32:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|3
1759750340000|2025-10-06 11:32:20|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|54
1759750350000|2025-10-06 11:32:30|230.87|230.69|230.87|230.79|230.87|230.79|230.82|230.69|1
1759750360000|2025-10-06 11:32:40|230.92||230.87||230.92||230.87||6
1759750370000|2025-10-06 11:32:50|230.92||230.87||230.92||230.87||1
1759750390000|2025-10-06 11:33:10||230.74||230.74||230.74||230.74|86
1759750400000|2025-10-06 11:33:20|230.82||230.82||230.87||230.82||11
1759750420000|2025-10-06 11:33:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|19
1759750450000|2025-10-06 11:34:10|230.92||230.87||230.92||230.87||17
1759750470000|2025-10-06 11:34:30|||||||||1
1759750480000|2025-10-06 11:34:40|||||||||1
1759750490000|2025-10-06 11:34:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|9
1759750500000|2025-10-06 11:35:00|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.89|24
1759750510000|2025-10-06 11:35:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|111
1759750520000|2025-10-06 11:35:20|||||||||3
1759750540000|2025-10-06 11:35:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|26
1759750550000|2025-10-06 11:35:50||230.84||230.84||230.84||230.84|2
1759750560000|2025-10-06 11:36:00||230.89||230.89||230.89||230.84|0
1759750570000|2025-10-06 11:36:10||230.84||230.89||230.89||230.84|58
1759750580000|2025-10-06 11:36:20|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|2
1759750590000|2025-10-06 11:36:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|73
1759750610000|2025-10-06 11:36:50|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|35
1759750620000|2025-10-06 11:37:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|7
1759750640000|2025-10-06 11:37:20|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|34
1759750660000|2025-10-06 11:37:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|14
1759750680000|2025-10-06 11:38:00|||||||||55
1759750690000|2025-10-06 11:38:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|71
1759750710000|2025-10-06 11:38:30|230.77||230.77||230.77||230.77||3
1759750720000|2025-10-06 11:38:40|230.72||230.72||230.72||230.72||16
1759750730000|2025-10-06 11:38:50||230.59||230.59||230.59||230.59|0
1759750740000|2025-10-06 11:39:00|230.67||230.67||230.67||230.67||4
1759750750000|2025-10-06 11:39:10|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|6
1759750780000|2025-10-06 11:39:40|||||||||16
1759750790000|2025-10-06 11:39:50|||||||||89
1759750810000|2025-10-06 11:40:10||230.54||230.54||230.54||230.54|0
1759750820000|2025-10-06 11:40:20|230.62|230.49|230.62|230.54|230.62|230.54|230.62|230.49|13
1759750830000|2025-10-06 11:40:30|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|7
1759750840000|2025-10-06 11:40:40|230.57||230.57||230.57||230.57||1
1759750850000|2025-10-06 11:40:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|5
1759750870000|2025-10-06 11:41:10|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|33
1759750900000|2025-10-06 11:41:40|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|28
1759750910000|2025-10-06 11:41:50|||||||||21
1759750920000|2025-10-06 11:42:00|||||||||29
1759750930000|2025-10-06 11:42:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|70
1759750940000|2025-10-06 11:42:20|||||||||1
1759750950000|2025-10-06 11:42:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|6
1759750960000|2025-10-06 11:42:40||230.49||230.49||230.54||230.49|0
1759750970000|2025-10-06 11:42:50||230.54||230.54||230.54||230.54|10
1759750990000|2025-10-06 11:43:10||230.49||230.49||230.54||230.49|9
1759751000000|2025-10-06 11:43:20|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|3
1759751010000|2025-10-06 11:43:30|230.57||230.62||230.62||230.57||2
1759751020000|2025-10-06 11:43:40||230.54||230.49||230.54||230.49|0
1759751030000|2025-10-06 11:43:50|230.57|230.54|230.52|230.44|230.57|230.54|230.52|230.44|16
1759751040000|2025-10-06 11:44:00|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|5
1759751050000|2025-10-06 11:44:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|2
1759751060000|2025-10-06 11:44:20|||||||||5
1759751070000|2025-10-06 11:44:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|26
1759751080000|2025-10-06 11:44:40||230.44||230.49||230.49||230.44|3
1759751100000|2025-10-06 11:45:00|||||||||2
1759751110000|2025-10-06 11:45:10|230.62|230.54|230.62|230.49|230.62|230.54|230.62|230.49|21
1759751120000|2025-10-06 11:45:20|230.57||230.57||230.57||230.57||10
1759751130000|2025-10-06 11:45:30|||||||||4
1759751140000|2025-10-06 11:45:40|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|33
1759751150000|2025-10-06 11:45:50|230.52|230.49|230.62|230.49|230.62|230.54|230.52|230.49|4
1759751160000|2025-10-06 11:46:00|230.57||230.57||230.57||230.57||0
1759751170000|2025-10-06 11:46:10||230.44||230.44||230.49||230.44|0
1759751180000|2025-10-06 11:46:20||230.49||230.49||230.49||230.49|0
1759751190000|2025-10-06 11:46:30|||||||||2
1759751200000|2025-10-06 11:46:40||230.44||230.49||230.49||230.44|5
1759751210000|2025-10-06 11:46:50||230.44||230.44||230.44||230.44|0
1759751220000|2025-10-06 11:47:00|230.62|230.49|230.57|230.49|230.62|230.49|230.57|230.44|12
1759751230000|2025-10-06 11:47:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|1
1759751240000|2025-10-06 11:47:20||230.49||230.54||230.54||230.49|0
1759751250000|2025-10-06 11:47:30||230.49||230.54||230.54||230.49|0
1759751270000|2025-10-06 11:47:50|230.67||230.67||230.67||230.67||80
1759751280000|2025-10-06 11:48:00|230.62|230.49|230.62|230.54|230.62|230.54|230.57|230.49|85
1759751320000|2025-10-06 11:48:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|30
1759751330000|2025-10-06 11:48:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|7
1759751340000|2025-10-06 11:49:00|230.67||230.67||230.67||230.67||13
1759751350000|2025-10-06 11:49:10|230.62||230.62||230.62||230.62||0
1759751360000|2025-10-06 11:49:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|1
1759751400000|2025-10-06 11:50:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|2
1759751410000|2025-10-06 11:50:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|6
1759751490000|2025-10-06 11:51:30|||||||||4
1759751500000|2025-10-06 11:51:40|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|15
1759751510000|2025-10-06 11:51:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|31
1759751530000|2025-10-06 11:52:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|4
1759751540000|2025-10-06 11:52:20|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|18
1759751550000|2025-10-06 11:52:30|230.52||230.52||230.52||230.52||0
1759751560000|2025-10-06 11:52:40|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|16
1759751570000|2025-10-06 11:52:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|2
1759751590000|2025-10-06 11:53:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|0
1759751620000|2025-10-06 11:53:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|5
1759751630000|2025-10-06 11:53:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|23
1759751650000|2025-10-06 11:54:10|230.52||230.52||230.52||230.52||2
1759751660000|2025-10-06 11:54:20|230.47|230.44|230.42|230.34|230.47|230.44|230.42|230.34|32
1759751670000|2025-10-06 11:54:30|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|3
1759751680000|2025-10-06 11:54:40|230.42||230.42||230.47||230.42||1
1759751690000|2025-10-06 11:54:50||230.29||230.29||230.29||230.29|3
1759751700000|2025-10-06 11:55:00|230.37|230.34|230.42|230.34|230.42|230.34|230.37|230.29|26
1759751710000|2025-10-06 11:55:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|14
1759751720000|2025-10-06 11:55:20|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|56
1759751730000|2025-10-06 11:55:30|230.42||230.42||230.42||230.42||1
1759751740000|2025-10-06 11:55:40|230.37||230.37||230.37||230.37||0
1759751750000|2025-10-06 11:55:50|||||||||2
1759751770000|2025-10-06 11:56:10||230.24||230.29||230.29||230.24|8
1759751780000|2025-10-06 11:56:20||230.24||230.24||230.29||230.24|3
1759751790000|2025-10-06 11:56:30|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|0
1759751800000|2025-10-06 11:56:40|||||||||2
1759751810000|2025-10-06 11:56:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759751820000|2025-10-06 11:57:00|||||||||2
1759751830000|2025-10-06 11:57:10|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|17
1759751840000|2025-10-06 11:57:20|||||||||1
1759751870000|2025-10-06 11:57:50|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.29|5
1759751890000|2025-10-06 11:58:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|5
1759751900000|2025-10-06 11:58:20|||||||||1
1759751920000|2025-10-06 11:58:40|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|237
1759751930000|2025-10-06 11:58:50||230.34||230.34||230.34||230.34|0
1759751950000|2025-10-06 11:59:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|15
1759751960000|2025-10-06 11:59:20|||||||||2025
1759751970000|2025-10-06 11:59:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|5
1759752000000|2025-10-06 12:00:00|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|8
1759752010000|2025-10-06 12:00:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759752020000|2025-10-06 12:00:20|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|16
1759752030000|2025-10-06 12:00:30|230.22|230.14|230.27|230.19|230.32|230.19|230.22|230.14|11
1759752040000|2025-10-06 12:00:40||230.14||230.19||230.19||230.14|2
1759752060000|2025-10-06 12:01:00|230.32|230.14|230.22|230.14|230.32|230.19|230.22|230.14|3
1759752070000|2025-10-06 12:01:10|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|6
1759752080000|2025-10-06 12:01:20||230.19||230.19||230.19||230.19|0
1759752090000|2025-10-06 12:01:30|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|13
1759752110000|2025-10-06 12:01:50|230.22|230.14|230.22|230.14|230.22|230.19|230.22|230.14|35
1759752120000|2025-10-06 12:02:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1759752130000|2025-10-06 12:02:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1759752140000|2025-10-06 12:02:20|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|23
1759752150000|2025-10-06 12:02:30|230.27||230.27||230.27||230.27||0
1759752160000|2025-10-06 12:02:40|230.32|230.24|230.37|230.29|230.42|230.34|230.32|230.24|80
1759752180000|2025-10-06 12:03:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|149
1759752200000|2025-10-06 12:03:20||230.19||230.24||230.24||230.19|0
1759752210000|2025-10-06 12:03:30|||||||||4
1759752220000|2025-10-06 12:03:40||230.19||230.19||230.19||230.19|4
1759752230000|2025-10-06 12:03:50|230.27|230.24|230.37|230.29|230.37|230.29|230.27|230.24|10
1759752240000|2025-10-06 12:04:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1759752290000|2025-10-06 12:04:50|||||||||2
1759752300000|2025-10-06 12:05:00|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|6
1759752310000|2025-10-06 12:05:10|230.42||230.42||230.42||230.42||3
1759752320000|2025-10-06 12:05:20|230.37|230.24|230.32|230.24|230.37|230.24|230.32|230.24|2
1759752330000|2025-10-06 12:05:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1759752340000|2025-10-06 12:05:40|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|10
1759752350000|2025-10-06 12:05:50||230.19||230.14||230.19||230.14|7
1759752360000|2025-10-06 12:06:00|230.32|230.19|230.32|230.24|230.32|230.24|230.32|230.19|15
1759752380000|2025-10-06 12:06:20|230.27|230.19|230.27|230.19|230.27|230.24|230.27|230.19|0
1759752410000|2025-10-06 12:06:50|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|5
1759752430000|2025-10-06 12:07:10||230.14||230.19||230.19||230.14|3
1759752440000|2025-10-06 12:07:20|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|7
1759752450000|2025-10-06 12:07:30|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|0
1759752470000|2025-10-06 12:07:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|4
1759752480000|2025-10-06 12:08:00|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|3
1759752490000|2025-10-06 12:08:10|230.27||230.32||230.32||230.27||0
1759752500000|2025-10-06 12:08:20||230.24||230.19||230.24||230.19|0
1759752510000|2025-10-06 12:08:30|230.27||230.32||230.32||230.27||2
1759752520000|2025-10-06 12:08:40|230.27||230.27||230.27||230.27||0
1759752530000|2025-10-06 12:08:50|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|3
1759752540000|2025-10-06 12:09:00|230.32||230.32||230.32||230.32||3
1759752550000|2025-10-06 12:09:10||230.24||230.24||230.24||230.24|0
1759752560000|2025-10-06 12:09:20|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|18
1759752570000|2025-10-06 12:09:30||230.29||230.29||230.29||230.29|0
1759752580000|2025-10-06 12:09:40|230.42||230.42||230.42||230.42||6
1759752590000|2025-10-06 12:09:50||230.34||230.34||230.34||230.29|20
1759752620000|2025-10-06 12:10:20|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|10
1759752630000|2025-10-06 12:10:30|230.42|230.39|230.42|230.34|230.42|230.39|230.42|230.34|1
1759752650000|2025-10-06 12:10:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1759752670000|2025-10-06 12:11:10|||||||||1
1759752680000|2025-10-06 12:11:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|16
1759752690000|2025-10-06 12:11:30|||||||||15
1759752700000|2025-10-06 12:11:40|230.37||230.37||230.37||230.37||4
1759752710000|2025-10-06 12:11:50|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|4
1759752720000|2025-10-06 12:12:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|4
1759752730000|2025-10-06 12:12:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|2
1759752740000|2025-10-06 12:12:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|2
1759752750000|2025-10-06 12:12:30|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|14
1759752770000|2025-10-06 12:12:50|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|8
1759752780000|2025-10-06 12:13:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|51
1759752790000|2025-10-06 12:13:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|17
1759752810000|2025-10-06 12:13:30|230.57||230.52||230.57||230.52||1
1759752820000|2025-10-06 12:13:40|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|117
1759752830000|2025-10-06 12:13:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|9
1759752840000|2025-10-06 12:14:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|7
1759752850000|2025-10-06 12:14:10|230.47||230.42||230.47||230.42||1
1759752870000|2025-10-06 12:14:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|75
1759752900000|2025-10-06 12:15:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|4
1759752920000|2025-10-06 12:15:20|230.47||230.42||230.47||230.42||3
1759752930000|2025-10-06 12:15:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|3
1759752940000|2025-10-06 12:15:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|2
1759752960000|2025-10-06 12:16:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1759752970000|2025-10-06 12:16:10|230.32||230.27||230.32||230.27||8
1759752990000|2025-10-06 12:16:30|230.32||230.32||230.32||230.32||19
1759753000000|2025-10-06 12:16:40|230.37|230.24|230.32|230.24|230.37|230.29|230.32|230.24|11
1759753010000|2025-10-06 12:16:50||230.19||230.24||230.24||230.19|3
1759753020000|2025-10-06 12:17:00|||||||||3
1759753030000|2025-10-06 12:17:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759753050000|2025-10-06 12:17:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|13
1759753070000|2025-10-06 12:17:50|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|16
1759753080000|2025-10-06 12:18:00|230.27|230.19|230.17|230.09|230.27|230.19|230.17|230.09|205
1759753090000|2025-10-06 12:18:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|4
1759753100000|2025-10-06 12:18:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1759753110000|2025-10-06 12:18:30|||||||||1
1759753120000|2025-10-06 12:18:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1759753160000|2025-10-06 12:19:20|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|133
1759753170000|2025-10-06 12:19:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|101
1759753190000|2025-10-06 12:19:50|||||||||1
1759753200000|2025-10-06 12:20:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|51
1759753210000|2025-10-06 12:20:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|139
1759753220000|2025-10-06 12:20:20||230.14||230.19||230.19||230.14|29
1759753250000|2025-10-06 12:20:50|||||||||1
1759753260000|2025-10-06 12:21:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|10
1759753280000|2025-10-06 12:21:20|230.27|230.19|230.27|230.19|230.27|230.24|230.27|230.14|31
1759753310000|2025-10-06 12:21:50|||||||||11
1759753320000|2025-10-06 12:22:00|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|18
1759753340000|2025-10-06 12:22:20|||||||||35
1759753350000|2025-10-06 12:22:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|3
1759753370000|2025-10-06 12:22:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|18
1759753390000|2025-10-06 12:23:10|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|137
1759753400000|2025-10-06 12:23:20|230.07|229.99|230.07|229.99|230.07|230.04|230.07|229.99|1
1759753420000|2025-10-06 12:23:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|18
1759753430000|2025-10-06 12:23:50|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|16
1759753440000|2025-10-06 12:24:00||230.09||230.09||230.09||230.09|0
1759753450000|2025-10-06 12:24:10|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|29
1759753460000|2025-10-06 12:24:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1759753470000|2025-10-06 12:24:30|||||||||2
1759753480000|2025-10-06 12:24:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|15
1759753490000|2025-10-06 12:24:50|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|15
1759753500000|2025-10-06 12:25:00|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|13
1759753510000|2025-10-06 12:25:10|230.27|230.14|230.27|230.19|230.27|230.19|230.22|230.14|11
1759753520000|2025-10-06 12:25:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|0
1759753530000|2025-10-06 12:25:30|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|11
1759753560000|2025-10-06 12:26:00|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|6
1759753570000|2025-10-06 12:26:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759753580000|2025-10-06 12:26:20|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|9
1759753590000|2025-10-06 12:26:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759753600000|2025-10-06 12:26:40|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|3
1759753620000|2025-10-06 12:27:00||230.19||230.19||230.19||230.19|1
1759753630000|2025-10-06 12:27:10|230.37|230.24|230.37|230.24|230.37|230.24|230.37|230.19|3
1759753640000|2025-10-06 12:27:20||230.29||230.29||230.29||230.24|0
1759753650000|2025-10-06 12:27:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|33
1759753660000|2025-10-06 12:27:40||230.24||230.24||230.29||230.24|2
1759753670000|2025-10-06 12:27:50|230.32||230.32||230.32||230.32||0
1759753680000|2025-10-06 12:28:00|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|7
1759753690000|2025-10-06 12:28:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|0
1759753700000|2025-10-06 12:28:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|3
1759753730000|2025-10-06 12:28:50|||||||||3
1759753760000|2025-10-06 12:29:20|||||||||1
1759753770000|2025-10-06 12:29:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|333
1759753780000|2025-10-06 12:29:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|6
1759753790000|2025-10-06 12:29:50|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|34
1759753800000|2025-10-06 12:30:00|230.22|230.19|230.22|230.14|230.27|230.19|230.22|230.14|16
1759753820000|2025-10-06 12:30:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|4
1759753830000|2025-10-06 12:30:30|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|7
1759753850000|2025-10-06 12:30:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|13
1759753870000|2025-10-06 12:31:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759753890000|2025-10-06 12:31:30|230.32||230.27||230.32||230.27||5
1759753900000|2025-10-06 12:31:40|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|12
1759753910000|2025-10-06 12:31:50|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|36
1759753920000|2025-10-06 12:32:00|230.37||230.32||230.37||230.32||10
1759753930000|2025-10-06 12:32:10|230.37|230.29|230.47|230.39|230.47|230.39|230.37|230.29|280
1759753940000|2025-10-06 12:32:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|12
1759753950000|2025-10-06 12:32:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|17
1759753960000|2025-10-06 12:32:40|||||||||12
1759753970000|2025-10-06 12:32:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1759753990000|2025-10-06 12:33:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|2
1759754000000|2025-10-06 12:33:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|2
1759754010000|2025-10-06 12:33:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|64
1759754030000|2025-10-06 12:33:50|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|81
1759754040000|2025-10-06 12:34:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|12
1759754050000|2025-10-06 12:34:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|2
1759754060000|2025-10-06 12:34:20|||||||||1
1759754070000|2025-10-06 12:34:30|230.52||230.47||230.52||230.47||4
1759754080000|2025-10-06 12:34:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|4
1759754090000|2025-10-06 12:34:50|||||||||10
1759754110000|2025-10-06 12:35:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|10
1759754120000|2025-10-06 12:35:20|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|188
1759754150000|2025-10-06 12:35:50|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|11
1759754160000|2025-10-06 12:36:00|||||||||2
1759754180000|2025-10-06 12:36:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|8
1759754190000|2025-10-06 12:36:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|3
1759754210000|2025-10-06 12:36:50|230.42||230.37||230.42||230.37||3
1759754220000|2025-10-06 12:37:00|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|56
1759754240000|2025-10-06 12:37:20|||||||||5
1759754260000|2025-10-06 12:37:40|||||||||11
1759754270000|2025-10-06 12:37:50|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|2
1759754280000|2025-10-06 12:38:00|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|8
1759754300000|2025-10-06 12:38:20|230.42|230.34|230.47|230.39|230.47|230.39|230.37|230.29|27
1759754310000|2025-10-06 12:38:30||230.34||230.34||230.34||230.34|11
1759754320000|2025-10-06 12:38:40||230.39||230.39||230.39||230.39|0
1759754330000|2025-10-06 12:38:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1759754350000|2025-10-06 12:39:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759754360000|2025-10-06 12:39:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|5
1759754370000|2025-10-06 12:39:30|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|8
1759754380000|2025-10-06 12:39:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|3
1759754400000|2025-10-06 12:40:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|18
1759754410000|2025-10-06 12:40:10|230.57|230.39|230.47|230.39|230.57|230.39|230.47|230.39|3
1759754430000|2025-10-06 12:40:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1759754450000|2025-10-06 12:40:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|4
1759754460000|2025-10-06 12:41:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|2
1759754470000|2025-10-06 12:41:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|4
1759754500000|2025-10-06 12:41:40|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|9
1759754510000|2025-10-06 12:41:50|230.62||230.57||230.62||230.57||3
1759754520000|2025-10-06 12:42:00|230.42|230.34|230.52|230.44|230.52|230.44|230.42|230.34|948
1759754530000|2025-10-06 12:42:10||230.39||230.44||230.44||230.39|14
1759754540000|2025-10-06 12:42:20|||||||||8
1759754550000|2025-10-06 12:42:30|||||||||2
1759754570000|2025-10-06 12:42:50|||||||||12
1759754580000|2025-10-06 12:43:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|66
1759754600000|2025-10-06 12:43:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|40
1759754630000|2025-10-06 12:43:50|||||||||5
1759754650000|2025-10-06 12:44:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|57
1759754660000|2025-10-06 12:44:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|86
1759754670000|2025-10-06 12:44:30|230.67|230.49|230.67|230.59|230.67|230.59|230.67|230.49|71
1759754690000|2025-10-06 12:44:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|30
1759754700000|2025-10-06 12:45:00|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|39
1759754720000|2025-10-06 12:45:20|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|11
1759754730000|2025-10-06 12:45:30|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|52
1759754740000|2025-10-06 12:45:40|||||||||49
1759754750000|2025-10-06 12:45:50|||||||||11
1759754760000|2025-10-06 12:46:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|26
1759754770000|2025-10-06 12:46:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|25
1759754780000|2025-10-06 12:46:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|7
1759754800000|2025-10-06 12:46:40|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|12
1759754830000|2025-10-06 12:47:10|230.77|230.64|230.77|230.69|230.77|230.69|230.72|230.64|408
1759754860000|2025-10-06 12:47:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|35
1759754880000|2025-10-06 12:48:00|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|26
1759754890000|2025-10-06 12:48:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|3
1759754900000|2025-10-06 12:48:20|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|53
1759754910000|2025-10-06 12:48:30||230.64||230.64||230.64||230.64|27
1759754920000|2025-10-06 12:48:40|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.64|25
1759754930000|2025-10-06 12:48:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|3
1759754960000|2025-10-06 12:49:20|||||||||1
1759754970000|2025-10-06 12:49:30|||||||||2
1759754980000|2025-10-06 12:49:40|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|471
1759754990000|2025-10-06 12:49:50|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.79|15
1759755000000|2025-10-06 12:50:00|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|36
1759755020000|2025-10-06 12:50:20|||||||||1
1759755030000|2025-10-06 12:50:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|5
1759755040000|2025-10-06 12:50:40|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|35
1759755050000|2025-10-06 12:50:50|230.82|230.79|230.82|230.74|230.82|230.79|230.82|230.69|9
1759755060000|2025-10-06 12:51:00|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|8
1759755070000|2025-10-06 12:51:10|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|6
1759755080000|2025-10-06 12:51:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|16
1759755110000|2025-10-06 12:51:50|||||||||1
1759755120000|2025-10-06 12:52:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|19
1759755130000|2025-10-06 12:52:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|2
1759755140000|2025-10-06 12:52:20|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|27
1759755170000|2025-10-06 12:52:50|230.97|230.84|230.97|230.84|230.97|230.89|230.92|230.84|586
1759755180000|2025-10-06 12:53:00|230.92|230.79|230.92|230.84|230.92|230.84|230.87|230.79|13
1759755190000|2025-10-06 12:53:10|||||||||17
1759755200000|2025-10-06 12:53:20|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|25
1759755220000|2025-10-06 12:53:40|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|31
1759755230000|2025-10-06 12:53:50||230.84||230.84||230.84||230.84|0
1759755240000|2025-10-06 12:54:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|22
1759755250000|2025-10-06 12:54:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|49
1759755260000|2025-10-06 12:54:20|||||||||131
1759755270000|2025-10-06 12:54:30|||||||||37
1759755290000|2025-10-06 12:54:50|231.07|230.99|231.12|230.99|231.12|230.99|231.07|230.99|38
1759755300000|2025-10-06 12:55:00|231.17|231.04|231.17|231.09|231.17|231.09|231.17|231.04|9
1759755310000|2025-10-06 12:55:10|||||||||20
1759755320000|2025-10-06 12:55:20|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|119
1759755340000|2025-10-06 12:55:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|2
1759755350000|2025-10-06 12:55:50|||||||||5
1759755360000|2025-10-06 12:56:00|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|23
1759755370000|2025-10-06 12:56:10|231.17||231.17||231.17||231.17||5
1759755380000|2025-10-06 12:56:20|231.22||231.17||231.22||231.17||4
1759755390000|2025-10-06 12:56:30|231.22||231.22||231.22||231.22||2
1759755410000|2025-10-06 12:56:50|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.09|2
1759755420000|2025-10-06 12:57:00|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|5
1759755430000|2025-10-06 12:57:10||231.14||231.09||231.14||231.09|1
1759755440000|2025-10-06 12:57:20|231.17||231.22||231.22||231.17||2
1759755450000|2025-10-06 12:57:30|231.17|231.14|231.12|231.04|231.17|231.14|231.12|231.04|12
1759755460000|2025-10-06 12:57:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|1
1759755480000|2025-10-06 12:58:00|231.12|231.04|231.02|230.94|231.12|231.04|231.02|230.94|15
1759755490000|2025-10-06 12:58:10|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|3
1759755500000|2025-10-06 12:58:20|231.07|230.94|231.07|230.94|231.07|230.94|231.07|230.94|1
1759755510000|2025-10-06 12:58:30|231.02||231.02||231.02||231.02||1
1759755530000|2025-10-06 12:58:50|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|14
1759755540000|2025-10-06 12:59:00|231.07|230.94|231.02|230.94|231.07|230.94|231.02|230.94|21
1759755550000|2025-10-06 12:59:10|231.07||231.07||231.07||231.07||8
1759755560000|2025-10-06 12:59:20|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.94|1
1759755570000|2025-10-06 12:59:30|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|9
1759755600000|2025-10-06 13:00:00|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.94|9
1759755610000|2025-10-06 13:00:10||230.94||230.99||230.99||230.94|0
1759755620000|2025-10-06 13:00:20||230.94||230.99||230.99||230.94|0
1759755640000|2025-10-06 13:00:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|1
1759755670000|2025-10-06 13:01:10|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|16
1759755680000|2025-10-06 13:01:20|230.97|230.89|230.97|230.84|230.97|230.94|230.97|230.84|6
1759755690000|2025-10-06 13:01:30|230.92|230.79|230.92|230.84|230.92|230.84|230.87|230.79|10
1759755700000|2025-10-06 13:01:40|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.74|4
1759755710000|2025-10-06 13:01:50|230.97|230.84|230.97|230.84|230.97|230.89|230.97|230.84|9
1759755730000|2025-10-06 13:02:10|230.92||230.92||230.92||230.92||3
1759755740000|2025-10-06 13:02:20||230.79||230.84||230.84||230.79|2
1759755770000|2025-10-06 13:02:50|230.97||230.92||230.97||230.92||9
1759755780000|2025-10-06 13:03:00|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|23
1759755790000|2025-10-06 13:03:10|230.97||230.97||230.97||230.97||15
1759755800000|2025-10-06 13:03:20|230.92|230.89|230.97|230.84|230.97|230.89|230.92|230.84|2
1759755810000|2025-10-06 13:03:30|231.02|230.89|231.02|230.89|231.02|230.94|231.02|230.89|6
1759755820000|2025-10-06 13:03:40|230.97|230.94|230.97|230.89|231.02|230.94|230.97|230.84|22
1759755840000|2025-10-06 13:04:00|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|25
1759755850000|2025-10-06 13:04:10|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.84|14
1759755880000|2025-10-06 13:04:40|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.79|8
1759755900000|2025-10-06 13:05:00|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.89|4
1759755910000|2025-10-06 13:05:10||230.84||230.89||230.89||230.84|0
1759755920000|2025-10-06 13:05:20|231.02|230.84|231.02|230.89|231.02|230.89|230.97|230.84|7
1759755930000|2025-10-06 13:05:30|230.97||231.02||231.02||230.97||2
1759755940000|2025-10-06 13:05:40|231.07|230.94|231.07|230.94|231.07|230.99|231.07|230.94|27
1759755950000|2025-10-06 13:05:50||230.99||230.94||230.99||230.94|0
1759755970000|2025-10-06 13:06:10|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.94|7
1759755980000|2025-10-06 13:06:20|||||||||2
1759755990000|2025-10-06 13:06:30|||||||||2
1759756000000|2025-10-06 13:06:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|5
1759756010000|2025-10-06 13:06:50||230.94||230.99||230.99||230.94|132
1759756020000|2025-10-06 13:07:00|||||||||3
1759756030000|2025-10-06 13:07:10|||||||||2
1759756040000|2025-10-06 13:07:20|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|1
1759756050000|2025-10-06 13:07:30|||||||||2
1759756060000|2025-10-06 13:07:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|1
1759756070000|2025-10-06 13:07:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|11
1759756090000|2025-10-06 13:08:10|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|17
1759756110000|2025-10-06 13:08:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|12
1759756120000|2025-10-06 13:08:40|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|231
1759756130000|2025-10-06 13:08:50|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|23
1759756140000|2025-10-06 13:09:00|||||||||11
1759756150000|2025-10-06 13:09:10|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|270
1759756160000|2025-10-06 13:09:20|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|8
1759756170000|2025-10-06 13:09:30|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|17
1759756180000|2025-10-06 13:09:40||230.94||230.94||230.94||230.89|0
1759756190000|2025-10-06 13:09:50|||||||||47
1759756200000|2025-10-06 13:10:00|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|101
1759756210000|2025-10-06 13:10:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|22
1759756220000|2025-10-06 13:10:20||230.94||230.94||230.99||230.94|0
1759756230000|2025-10-06 13:10:30|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.94|1
1759756240000|2025-10-06 13:10:40|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|7
1759756250000|2025-10-06 13:10:50|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|10
1759756270000|2025-10-06 13:11:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|4
1759756310000|2025-10-06 13:11:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|5
1759756320000|2025-10-06 13:12:00|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|21
1759756350000|2025-10-06 13:12:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|7
1759756370000|2025-10-06 13:12:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|6
1759756380000|2025-10-06 13:13:00||230.84||230.89||230.89||230.84|2
1759756390000|2025-10-06 13:13:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|1
1759756400000|2025-10-06 13:13:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|5
1759756420000|2025-10-06 13:13:40|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|6
1759756440000|2025-10-06 13:14:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|8
1759756460000|2025-10-06 13:14:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|8
1759756470000|2025-10-06 13:14:30|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|23
1759756500000|2025-10-06 13:15:00|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|9
1759756510000|2025-10-06 13:15:10|231.17||231.12||231.17||231.12||2
1759756520000|2025-10-06 13:15:20|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|4
1759756530000|2025-10-06 13:15:30|||||||||6
1759756540000|2025-10-06 13:15:40|||||||||6
1759756550000|2025-10-06 13:15:50|||||||||1
1759756580000|2025-10-06 13:16:20|||||||||1
1759756590000|2025-10-06 13:16:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|89
1759756600000|2025-10-06 13:16:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|15
1759756610000|2025-10-06 13:16:50|||||||||8
1759756630000|2025-10-06 13:17:10|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|348
1759756640000|2025-10-06 13:17:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|6
1759756660000|2025-10-06 13:17:40|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|7
1759756670000|2025-10-06 13:17:50|231.17|230.99|231.07|230.99|231.17|230.99|231.07|230.99|3
1759756680000|2025-10-06 13:18:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|8
1759756690000|2025-10-06 13:18:10||230.99||230.99||230.99||230.99|1
1759756700000|2025-10-06 13:18:20||231.04||230.99||231.04||230.99|2
1759756710000|2025-10-06 13:18:30|231.07|230.94|231.07|230.94|231.07|230.94|231.02|230.94|7
1759756730000|2025-10-06 13:18:50|231.02||231.07||231.07||231.02||17
1759756740000|2025-10-06 13:19:00||230.99||230.99||230.99||230.99|0
1759756750000|2025-10-06 13:19:10|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|8
1759756760000|2025-10-06 13:19:20||230.99||230.99||230.99||230.99|1
1759756770000|2025-10-06 13:19:30|231.07||231.07||231.07||231.07||0
1759756790000|2025-10-06 13:19:50|||||||||1
1759756800000|2025-10-06 13:20:00|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|6
1759756810000|2025-10-06 13:20:10||231.04||230.99||231.04||230.99|0
1759756830000|2025-10-06 13:20:30||231.04||231.04||231.04||231.04|0
1759756840000|2025-10-06 13:20:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|26
1759756860000|2025-10-06 13:21:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|51
1759756870000|2025-10-06 13:21:10|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|10
1759756910000|2025-10-06 13:21:50|||||||||23
1759756920000|2025-10-06 13:22:00|231.17||231.12||231.17||231.12||253
1759756930000|2025-10-06 13:22:10|231.17||231.17||231.17||231.17||25
1759756940000|2025-10-06 13:22:20|231.22|231.09|231.22|231.14|231.22|231.14|231.22|231.09|12
1759756960000|2025-10-06 13:22:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|13
1759756970000|2025-10-06 13:22:50|||||||||36
1759756980000|2025-10-06 13:23:00|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|227
1759756990000|2025-10-06 13:23:10|231.17|231.14|231.12|231.04|231.17|231.14|231.12|231.04|33
1759757010000|2025-10-06 13:23:30|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|256
1759757020000|2025-10-06 13:23:40|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|13
1759757030000|2025-10-06 13:23:50|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|40
1759757040000|2025-10-06 13:24:00||230.99||230.99||230.99||230.99|0
1759757050000|2025-10-06 13:24:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|21
1759757060000|2025-10-06 13:24:20|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|84
1759757090000|2025-10-06 13:24:50|||||||||1
1759757100000|2025-10-06 13:25:00|231.07|230.99|230.97|230.89|231.07|230.99|230.97|230.89|418
1759757110000|2025-10-06 13:25:10|231.02|230.94|231.07|230.94|231.07|230.99|231.02|230.94|30
1759757130000|2025-10-06 13:25:30|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.94|1
1759757150000|2025-10-06 13:25:50||230.89||230.94||230.94||230.89|2
1759757170000|2025-10-06 13:26:10|231.07|230.99|231.02|230.89|231.07|230.99|230.97|230.89|152
1759757180000|2025-10-06 13:26:20||230.94||230.94||230.94||230.89|295
1759757190000|2025-10-06 13:26:30|||||||||6
1759757200000|2025-10-06 13:26:40|231.07||231.07||231.07||231.07||10
1759757210000|2025-10-06 13:26:50|231.02||231.02||231.07||231.02||12
1759757230000|2025-10-06 13:27:10|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|15
1759757240000|2025-10-06 13:27:20||230.94||230.94||230.94||230.89|0
1759757250000|2025-10-06 13:27:30|||||||||7
1759757260000|2025-10-06 13:27:40|231.12|230.99|231.12|231.04|231.12|231.04|231.07|230.99|4
1759757270000|2025-10-06 13:27:50|||||||||2
1759757280000|2025-10-06 13:28:00|||||||||4
1759757300000|2025-10-06 13:28:20|||||||||1
1759757310000|2025-10-06 13:28:30|231.07|230.99|231.07|230.94|231.07|230.99|231.02|230.94|129
1759757320000|2025-10-06 13:28:40||230.99||230.99||230.99||230.94|0
1759757330000|2025-10-06 13:28:50||230.94||230.94||230.94||230.94|0
1759757340000|2025-10-06 13:29:00|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|23
1759757360000|2025-10-06 13:29:20|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|126
1759757370000|2025-10-06 13:29:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|34
1759757380000|2025-10-06 13:29:40|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|11
1759757390000|2025-10-06 13:29:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|6
1759757400000|2025-10-06 13:30:00|231.17|231.09|231.32|231.24|231.32|231.24|231.17|231.09|118
1759757410000|2025-10-06 13:30:10|231.27|231.19|231.22|231.14|231.27|231.19|231.17|231.09|3
1759757420000|2025-10-06 13:30:20|231.27|231.09|231.22|231.14|231.27|231.14|231.22|231.09|1
1759757430000|2025-10-06 13:30:30|231.12|231.04|231.17|231.09|231.22|231.14|231.12|231.04|22
1759757440000|2025-10-06 13:30:40|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|12
1759757450000|2025-10-06 13:30:50|231.27|231.19|231.27|231.19|231.32|231.24|231.22|231.14|106
1759757460000|2025-10-06 13:31:00||231.14||231.19||231.19||231.14|106
1759757470000|2025-10-06 13:31:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|2
1759757480000|2025-10-06 13:31:20||231.09||231.09||231.09||231.09|6
1759757490000|2025-10-06 13:31:30|231.17|231.14|231.27|231.19|231.27|231.19|231.17|231.14|6
1759757500000|2025-10-06 13:31:40|231.32|231.24|231.32|231.19|231.37|231.24|231.27|231.19|55
1759757510000|2025-10-06 13:31:50|231.37|231.24|231.37|231.29|231.42|231.29|231.37|231.19|31
1759757520000|2025-10-06 13:32:00|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|29
1759757530000|2025-10-06 13:32:10|231.42|231.24|231.32|231.24|231.42|231.24|231.32|231.24|3
1759757540000|2025-10-06 13:32:20|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|30
1759757550000|2025-10-06 13:32:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|50
1759757560000|2025-10-06 13:32:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|15
1759757570000|2025-10-06 13:32:50|||||||||16
1759757580000|2025-10-06 13:33:00|231.42|231.34|231.47|231.39|231.47|231.39|231.37|231.34|170
1759757590000|2025-10-06 13:33:10|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|50
1759757600000|2025-10-06 13:33:20|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.29|46
1759757610000|2025-10-06 13:33:30|231.52||231.47||231.52||231.47||39
1759757620000|2025-10-06 13:33:40|231.42|231.34|231.37|231.29|231.47|231.34|231.37|231.29|37
1759757630000|2025-10-06 13:33:50|||||||||9
1759757640000|2025-10-06 13:34:00|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|15
1759757650000|2025-10-06 13:34:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|3
1759757660000|2025-10-06 13:34:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|11
1759757670000|2025-10-06 13:34:30|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|15
1759757680000|2025-10-06 13:34:40|231.52||231.52||231.52||231.52||3
1759757690000|2025-10-06 13:34:50|231.47|231.44|231.47|231.39|231.52|231.44|231.47|231.39|2
1759757700000|2025-10-06 13:35:00|231.52|231.34|231.42|231.29|231.52|231.34|231.42|231.29|65
1759757710000|2025-10-06 13:35:10|231.37|231.34|231.37|231.29|231.42|231.34|231.32|231.24|63
1759757720000|2025-10-06 13:35:20|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|36
1759757730000|2025-10-06 13:35:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|7
1759757740000|2025-10-06 13:35:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|19
1759757750000|2025-10-06 13:35:50|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|108
1759757760000|2025-10-06 13:36:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|46
1759757770000|2025-10-06 13:36:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|14
1759757780000|2025-10-06 13:36:20|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|14
1759757790000|2025-10-06 13:36:30|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|9
1759757800000|2025-10-06 13:36:40||231.49||231.49||231.49||231.49|1
1759757810000|2025-10-06 13:36:50|231.57|231.54|231.67|231.54|231.67|231.59|231.57|231.49|18
1759757820000|2025-10-06 13:37:00|231.62|231.59|231.67|231.54|231.67|231.59|231.62|231.54|10
1759757830000|2025-10-06 13:37:10|231.72|231.59|231.72|231.64|231.72|231.64|231.72|231.59|2
1759757840000|2025-10-06 13:37:20|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|104
1759757850000|2025-10-06 13:37:30|231.67|231.49|231.62|231.49|231.67|231.49|231.57|231.49|51
1759757860000|2025-10-06 13:37:40|231.67|231.54|231.62|231.54|231.67|231.59|231.62|231.54|6
1759757880000|2025-10-06 13:38:00|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|18
1759757890000|2025-10-06 13:38:10|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|3
1759757900000|2025-10-06 13:38:20||231.54||231.59||231.59||231.54|1
1759757910000|2025-10-06 13:38:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|6
1759757920000|2025-10-06 13:38:40|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|12
1759757940000|2025-10-06 13:39:00|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|5
1759757950000|2025-10-06 13:39:10|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|19
1759757960000|2025-10-06 13:39:20|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|13
1759757970000|2025-10-06 13:39:30|231.62|231.54|231.62|231.49|231.62|231.54|231.57|231.49|50
1759757980000|2025-10-06 13:39:40|231.57|231.54|231.57|231.49|231.57|231.54|231.57|231.49|4
1759757990000|2025-10-06 13:39:50|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|54
1759758000000|2025-10-06 13:40:00|231.62|231.54|231.52|231.44|231.62|231.54|231.52|231.44|211
1759758010000|2025-10-06 13:40:10|231.57|231.39|231.52|231.44|231.57|231.44|231.47|231.39|126
1759758020000|2025-10-06 13:40:20|231.57|231.39|231.47|231.39|231.57|231.39|231.47|231.39|93
1759758040000|2025-10-06 13:40:40|||||||||35
1759758050000|2025-10-06 13:40:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|59
1759758060000|2025-10-06 13:41:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|16
1759758070000|2025-10-06 13:41:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|14
1759758080000|2025-10-06 13:41:20||231.19||231.19||231.24||231.19|1
1759758090000|2025-10-06 13:41:30||231.24||231.24||231.24||231.24|0
1759758100000|2025-10-06 13:41:40|231.27|231.19|231.22|231.14|231.32|231.19|231.22|231.14|3
1759758110000|2025-10-06 13:41:50||231.09||231.09||231.14||231.09|0
1759758120000|2025-10-06 13:42:00||231.14||231.14||231.14||231.14|160
1759758130000|2025-10-06 13:42:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|250
1759758140000|2025-10-06 13:42:20|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|20
1759758160000|2025-10-06 13:42:40||231.14||231.14||231.14||231.09|0
1759758170000|2025-10-06 13:42:50|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|94
1759758180000|2025-10-06 13:43:00|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|9
1759758190000|2025-10-06 13:43:10|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|39
1759758200000|2025-10-06 13:43:20|231.07|231.04|231.07|230.99|231.07|231.04|231.07|230.99|0
1759758210000|2025-10-06 13:43:30|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|3
1759758220000|2025-10-06 13:43:40|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|44
1759758230000|2025-10-06 13:43:50||230.94||230.94||230.94||230.89|0
1759758240000|2025-10-06 13:44:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|8
1759758260000|2025-10-06 13:44:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|24
1759758270000|2025-10-06 13:44:30|||||||||6
1759758280000|2025-10-06 13:44:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|79
1759758290000|2025-10-06 13:44:50|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|34
1759758300000|2025-10-06 13:45:00|231.02|230.94|231.02|230.94|231.07|230.99|231.02|230.94|6
1759758310000|2025-10-06 13:45:10|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|51
1759758320000|2025-10-06 13:45:20|230.97||231.02||231.02||230.97||0
1759758330000|2025-10-06 13:45:30|230.97||230.97||230.97||230.97||0
1759758340000|2025-10-06 13:45:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|5
1759758350000|2025-10-06 13:45:50|231.07|230.89|231.07|230.94|231.07|230.99|231.07|230.89|6
1759758360000|2025-10-06 13:46:00|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.94|2
1759758370000|2025-10-06 13:46:10|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|1
1759758380000|2025-10-06 13:46:20|231.12|230.94|231.12|231.04|231.12|231.04|231.12|230.89|6
1759758390000|2025-10-06 13:46:30||230.99||231.04||231.04||230.99|2
1759758410000|2025-10-06 13:46:50|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|1
1759758420000|2025-10-06 13:47:00|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|3
1759758430000|2025-10-06 13:47:10|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|9
1759758440000|2025-10-06 13:47:20|231.07|230.99|231.07|230.99|231.12|231.04|231.07|230.99|56
1759758450000|2025-10-06 13:47:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|22
1759758460000|2025-10-06 13:47:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|16
1759758470000|2025-10-06 13:47:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.89|3
1759758480000|2025-10-06 13:48:00|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|2
1759758490000|2025-10-06 13:48:10|231.07|230.89|231.02|230.94|231.07|230.94|230.97|230.89|88
1759758500000|2025-10-06 13:48:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|23
1759758510000|2025-10-06 13:48:30|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|4
1759758520000|2025-10-06 13:48:40|231.12|231.04|231.12|231.04|231.12|231.04|231.07|231.04|3
1759758530000|2025-10-06 13:48:50||230.99||231.04||231.04||230.99|18
1759758540000|2025-10-06 13:49:00|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|10
1759758550000|2025-10-06 13:49:10|231.17|231.09|231.07|230.99|231.22|231.09|231.07|230.99|109
1759758590000|2025-10-06 13:49:50|||||||||2
1759758600000|2025-10-06 13:50:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|8
1759758610000|2025-10-06 13:50:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|5
1759758620000|2025-10-06 13:50:20|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|17
1759758630000|2025-10-06 13:50:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1759758640000|2025-10-06 13:50:40|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|7
1759758650000|2025-10-06 13:50:50|230.92|230.89|230.97|230.84|230.97|230.89|230.92|230.84|5
1759758660000|2025-10-06 13:51:00||230.89||230.89||230.89||230.89|0
1759758670000|2025-10-06 13:51:10|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|3
1759758680000|2025-10-06 13:51:20||230.89||230.89||230.89||230.89|0
1759758690000|2025-10-06 13:51:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|5
1759758700000|2025-10-06 13:51:40|||||||||7
1759758710000|2025-10-06 13:51:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|5
1759758720000|2025-10-06 13:52:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|4
1759758730000|2025-10-06 13:52:10|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|52
1759758750000|2025-10-06 13:52:30|||||||||1
1759758760000|2025-10-06 13:52:40|230.87|230.79|230.82|230.69|230.87|230.79|230.82|230.69|28
1759758770000|2025-10-06 13:52:50|230.77||230.77||230.77||230.77||0
1759758780000|2025-10-06 13:53:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|4
1759758800000|2025-10-06 13:53:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|70
1759758810000|2025-10-06 13:53:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|16
1759758820000|2025-10-06 13:53:40|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|10
1759758830000|2025-10-06 13:53:50|230.72|230.59|230.67|230.59|230.72|230.59|230.67|230.54|3
1759758840000|2025-10-06 13:54:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|4
1759758850000|2025-10-06 13:54:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|5
1759758860000|2025-10-06 13:54:20|230.72|230.64|230.72|230.59|230.72|230.64|230.67|230.59|2
1759758870000|2025-10-06 13:54:30||230.64||230.64||230.64||230.59|1
1759758880000|2025-10-06 13:54:40|230.77||230.77||230.77||230.77||11
1759758890000|2025-10-06 13:54:50|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.64|5
1759758900000|2025-10-06 13:55:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|8
1759758910000|2025-10-06 13:55:10|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|2
1759758920000|2025-10-06 13:55:20|230.62||230.57||230.62||230.57||1
1759758930000|2025-10-06 13:55:30|230.62|230.44|230.52|230.44|230.62|230.44|230.52|230.39|50
1759758940000|2025-10-06 13:55:40|230.57|230.39|230.57|230.49|230.57|230.49|230.52|230.39|92
1759758950000|2025-10-06 13:55:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|40
1759758960000|2025-10-06 13:56:00|230.57|230.49|230.52|230.44|230.62|230.49|230.52|230.44|32
1759758970000|2025-10-06 13:56:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|1
1759758980000|2025-10-06 13:56:20|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|2
1759758990000|2025-10-06 13:56:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1759759000000|2025-10-06 13:56:40|||||||||54
1759759010000|2025-10-06 13:56:50|||||||||9
1759759020000|2025-10-06 13:57:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|33
1759759030000|2025-10-06 13:57:10||230.34||230.39||230.39||230.34|23
1759759040000|2025-10-06 13:57:20|||||||||1
1759759050000|2025-10-06 13:57:30|||||||||1
1759759060000|2025-10-06 13:57:40|230.42|230.34|230.52|230.39|230.52|230.39|230.42|230.34|43
1759759070000|2025-10-06 13:57:50||230.44||230.44||230.44||230.44|1
1759759080000|2025-10-06 13:58:00|||||||||11
1759759100000|2025-10-06 13:58:20|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|16
1759759110000|2025-10-06 13:58:30|230.47||230.47||230.47||230.47||1
1759759120000|2025-10-06 13:58:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|68
1759759130000|2025-10-06 13:58:50|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|22
1759759140000|2025-10-06 13:59:00|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|120
1759759150000|2025-10-06 13:59:10||230.34||230.39||230.39||230.34|3
1759759160000|2025-10-06 13:59:20|||||||||1
1759759180000|2025-10-06 13:59:40|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|26
1759759190000|2025-10-06 13:59:50|230.52|230.44|230.52|230.39|230.52|230.44|230.47|230.39|7
1759759200000|2025-10-06 14:00:00|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.34|54
1759759210000|2025-10-06 14:00:10|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|2
1759759220000|2025-10-06 14:00:20|230.42|230.34|230.37|230.29|230.47|230.39|230.37|230.29|61
1759759230000|2025-10-06 14:00:30|230.42|230.34|230.47|230.34|230.47|230.34|230.37|230.34|14
1759759240000|2025-10-06 14:00:40|230.42|230.39|230.42|230.34|230.42|230.39|230.42|230.34|20
1759759250000|2025-10-06 14:00:50|230.37|230.29|230.32|230.24|230.42|230.29|230.32|230.24|29
1759759260000|2025-10-06 14:01:00|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|20
1759759270000|2025-10-06 14:01:10|230.22|230.19|230.32|230.19|230.32|230.19|230.22|230.14|3
1759759280000|2025-10-06 14:01:20|230.27|230.14|230.22|230.14|230.27|230.19|230.22|230.09|2
1759759290000|2025-10-06 14:01:30|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|135
1759759300000|2025-10-06 14:01:40|230.17||230.12||230.17||230.12||7
1759759310000|2025-10-06 14:01:50|230.07|229.99|230.17|230.09|230.17|230.09|230.07|229.99|80
1759759320000|2025-10-06 14:02:00|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|13
1759759330000|2025-10-06 14:02:10|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.04|184
1759759340000|2025-10-06 14:02:20|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|22
1759759350000|2025-10-06 14:02:30|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|4
1759759360000|2025-10-06 14:02:40|230.07|229.99|230.12|229.99|230.12|230.04|230.02|229.94|723
1759759370000|2025-10-06 14:02:50|230.07||230.07||230.07||230.07||0
1759759380000|2025-10-06 14:03:00|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|55
1759759390000|2025-10-06 14:03:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|6
1759759400000|2025-10-06 14:03:20|230.17|230.09|230.07|229.99|230.17|230.09|230.07|229.99|9
1759759410000|2025-10-06 14:03:30|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|52
1759759420000|2025-10-06 14:03:40|230.02||230.02||230.07||230.02||0
1759759430000|2025-10-06 14:03:50|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|19
1759759440000|2025-10-06 14:04:00|229.92|229.79|229.97|229.89|229.97|229.89|229.92|229.79|6
1759759450000|2025-10-06 14:04:10|229.92|229.84|230.02|229.89|230.02|229.89|229.92|229.84|228
1759759460000|2025-10-06 14:04:20|229.97|229.94|230.02|229.94|230.07|229.94|229.97|229.94|78
1759759470000|2025-10-06 14:04:30|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|29
1759759480000|2025-10-06 14:04:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|12
1759759490000|2025-10-06 14:04:50||229.94||229.94||229.94||229.94|0
1759759500000|2025-10-06 14:05:00|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.94|7
1759759510000|2025-10-06 14:05:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|4
1759759520000|2025-10-06 14:05:20|230.02|229.94|229.97|229.84|230.02|229.94|229.92|229.84|40
1759759530000|2025-10-06 14:05:30|229.92|229.89|229.97|229.89|230.02|229.89|229.92|229.84|25
1759759540000|2025-10-06 14:05:40|230.02||229.97||230.02||229.97||2
1759759550000|2025-10-06 14:05:50|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|2
1759759560000|2025-10-06 14:06:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|9
1759759570000|2025-10-06 14:06:10|229.92|229.84|229.92|229.84|229.92|229.89|229.92|229.84|3
1759759580000|2025-10-06 14:06:20||229.79||229.79||229.84||229.79|3
1759759590000|2025-10-06 14:06:30||229.84||229.84||229.84||229.84|0
1759759600000|2025-10-06 14:06:40|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|24
1759759610000|2025-10-06 14:06:50|229.87|229.79|229.77|229.64|229.92|229.84|229.77|229.64|721
1759759620000|2025-10-06 14:07:00|229.82|229.69|229.87|229.79|229.87|229.79|229.77|229.69|61
1759759630000|2025-10-06 14:07:10|229.92||229.87||229.92||229.87||8
1759759640000|2025-10-06 14:07:20|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|5
1759759650000|2025-10-06 14:07:30||229.84||229.89||229.89||229.84|0
1759759670000|2025-10-06 14:07:50|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|2
1759759690000|2025-10-06 14:08:10|230.02||229.97||230.02||229.97||0
1759759710000|2025-10-06 14:08:30|||||||||1
1759759720000|2025-10-06 14:08:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|8
1759759730000|2025-10-06 14:08:50|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.84|85
1759759740000|2025-10-06 14:09:00|230.02|229.94|229.97|229.84|230.02|229.94|229.97|229.84|58
1759759750000|2025-10-06 14:09:10|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|29
1759759780000|2025-10-06 14:09:40|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|15
1759759790000|2025-10-06 14:09:50|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|1
1759759800000|2025-10-06 14:10:00|229.87|229.79|229.82|229.74|229.92|229.84|229.82|229.69|443
1759759810000|2025-10-06 14:10:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|17
1759759820000|2025-10-06 14:10:20|229.92|229.84|229.92|229.84|229.92|229.84|229.82|229.74|20
1759759830000|2025-10-06 14:10:30|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|8
1759759840000|2025-10-06 14:10:40|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|128
1759759850000|2025-10-06 14:10:50||229.79||229.79||229.79||229.79|0
1759759860000|2025-10-06 14:11:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|31
1759759870000|2025-10-06 14:11:10|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|7
1759759880000|2025-10-06 14:11:20|229.92||229.87||229.92||229.87||2
1759759890000|2025-10-06 14:11:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|28
1759759900000|2025-10-06 14:11:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|95
1759759910000|2025-10-06 14:11:50|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|4
1759759920000|2025-10-06 14:12:00|229.92|229.84|229.97|229.89|230.02|229.89|229.92|229.84|120
1759759930000|2025-10-06 14:12:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|16
1759759940000|2025-10-06 14:12:20|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|50
1759759950000|2025-10-06 14:12:30|230.17|229.99|230.17|230.09|230.17|230.09|230.12|229.99|68
1759759960000|2025-10-06 14:12:40|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|17
1759759970000|2025-10-06 14:12:50|230.17|229.94|230.02|229.94|230.17|229.94|230.02|229.94|256
1759759980000|2025-10-06 14:13:00|230.07||230.02||230.07||230.02||1
1759759990000|2025-10-06 14:13:10|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|27
1759760000000|2025-10-06 14:13:20|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|4
1759760010000|2025-10-06 14:13:30||229.94||229.94||229.94||229.94|14
1759760020000|2025-10-06 14:13:40|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|49
1759760030000|2025-10-06 14:13:50|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|115
1759760040000|2025-10-06 14:14:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|71
1759760050000|2025-10-06 14:14:10|230.12|230.04|230.12|230.04|230.12|230.04|230.07|230.04|6
1759760060000|2025-10-06 14:14:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1759760070000|2025-10-06 14:14:30|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|5
1759760080000|2025-10-06 14:14:40||230.09||230.09||230.09||230.09|0
1759760090000|2025-10-06 14:14:50|230.22|230.14|230.32|230.19|230.32|230.24|230.22|230.14|12
1759760100000|2025-10-06 14:15:00|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|10
1759760110000|2025-10-06 14:15:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|12
1759760120000|2025-10-06 14:15:20|230.42|230.24|230.32|230.24|230.42|230.24|230.32|230.24|71
1759760130000|2025-10-06 14:15:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|43
1759760140000|2025-10-06 14:15:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|10
1759760150000|2025-10-06 14:15:50|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|46
1759760160000|2025-10-06 14:16:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|11
1759760170000|2025-10-06 14:16:10|||||||||25
1759760180000|2025-10-06 14:16:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|26
1759760190000|2025-10-06 14:16:30|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|10
1759760200000|2025-10-06 14:16:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|13
1759760220000|2025-10-06 14:17:00|230.47||230.47||230.47||230.47||33
1759760230000|2025-10-06 14:17:10|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.39|6
1759760240000|2025-10-06 14:17:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|78
1759760250000|2025-10-06 14:17:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|52
1759760270000|2025-10-06 14:17:50||230.24||230.24||230.24||230.24|65
1759760280000|2025-10-06 14:18:00||230.29||230.29||230.29||230.29|12
1759760290000|2025-10-06 14:18:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|14
1759760310000|2025-10-06 14:18:30|||||||||84
1759760330000|2025-10-06 14:18:50||230.29||230.34||230.34||230.29|10
1759760350000|2025-10-06 14:19:10|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.24|14
1759760370000|2025-10-06 14:19:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|13
1759760400000|2025-10-06 14:20:00|||||||||140
1759760410000|2025-10-06 14:20:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|11
1759760430000|2025-10-06 14:20:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|8
1759760440000|2025-10-06 14:20:40|||||||||153
1759760450000|2025-10-06 14:20:50|||||||||52
1759760470000|2025-10-06 14:21:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|91
1759760480000|2025-10-06 14:21:20|230.52||230.52||230.52||230.47||30
1759760490000|2025-10-06 14:21:30||230.44||230.44||230.44||230.44|0
1759760520000|2025-10-06 14:22:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|4
1759760530000|2025-10-06 14:22:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|23
1759760540000|2025-10-06 14:22:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|8
1759760570000|2025-10-06 14:22:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|5
1759760580000|2025-10-06 14:23:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|6
1759760600000|2025-10-06 14:23:20|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|92
1759760610000|2025-10-06 14:23:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|242
1759760620000|2025-10-06 14:23:40|230.22|230.14|230.12|230.04|230.22|230.14|230.12|230.04|195
1759760630000|2025-10-06 14:23:50|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|96
1759760640000|2025-10-06 14:24:00|230.12||230.07||230.12||230.07||22
1759760650000|2025-10-06 14:24:10|230.12|229.94|230.12|230.04|230.12|230.04|230.12|229.94|10
1759760660000|2025-10-06 14:24:20|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|406
1759760670000|2025-10-06 14:24:30|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|44
1759760680000|2025-10-06 14:24:40|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|80
1759760690000|2025-10-06 14:24:50||230.04||230.09||230.09||230.04|4
1759760700000|2025-10-06 14:25:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|17
1759760720000|2025-10-06 14:25:20|230.32||230.27||230.32||230.27||4
1759760740000|2025-10-06 14:25:40|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|56
1759760750000|2025-10-06 14:25:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|22
1759760760000|2025-10-06 14:26:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|36
1759760770000|2025-10-06 14:26:10|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|27
1759760780000|2025-10-06 14:26:20|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|9
1759760790000|2025-10-06 14:26:30|230.52||230.52||230.52||230.52||3
1759760800000|2025-10-06 14:26:40||230.44||230.44||230.44||230.44|0
1759760810000|2025-10-06 14:26:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|4
1759760820000|2025-10-06 14:27:00|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|7
1759760840000|2025-10-06 14:27:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|5
1759760850000|2025-10-06 14:27:30|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|3
1759760860000|2025-10-06 14:27:40|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|6
1759760870000|2025-10-06 14:27:50|||||||||5
1759760880000|2025-10-06 14:28:00|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|9
1759760890000|2025-10-06 14:28:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|3
1759760920000|2025-10-06 14:28:40|230.42||230.42||230.42||230.42||3
1759760930000|2025-10-06 14:28:50|230.37|230.34|230.42|230.34|230.42|230.34|230.37|230.29|3
1759760940000|2025-10-06 14:29:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|4
1759760970000|2025-10-06 14:29:30|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.29|62
1759760980000|2025-10-06 14:29:40|230.37|230.34|230.42|230.34|230.42|230.34|230.37|230.34|16
1759761000000|2025-10-06 14:30:00|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|13
1759761020000|2025-10-06 14:30:20|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|4
1759761030000|2025-10-06 14:30:30|||||||||6
1759761050000|2025-10-06 14:30:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1
1759761060000|2025-10-06 14:31:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|4
1759761070000|2025-10-06 14:31:10|230.47||230.47||230.47||230.47||3
1759761080000|2025-10-06 14:31:20|230.52|230.39|230.47|230.39|230.52|230.39|230.47|230.39|40
1759761090000|2025-10-06 14:31:30|||||||||20
1759761100000|2025-10-06 14:31:40|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|26
1759761110000|2025-10-06 14:31:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1759761120000|2025-10-06 14:32:00||230.39||230.44||230.44||230.39|102
1759761130000|2025-10-06 14:32:10||230.39||230.44||230.44||230.39|73
1759761140000|2025-10-06 14:32:20||230.39||230.39||230.39||230.39|9
1759761150000|2025-10-06 14:32:30|230.47||230.47||230.52||230.47||87
1759761160000|2025-10-06 14:32:40|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|3
1759761170000|2025-10-06 14:32:50||230.24||230.29||230.29||230.24|10
1759761190000|2025-10-06 14:33:10|230.32|230.24|230.32|230.19|230.37|230.24|230.27|230.19|15
1759761200000|2025-10-06 14:33:20|230.27||230.27||230.27||230.27||6
1759761210000|2025-10-06 14:33:30|230.32||230.27||230.32||230.27||1
1759761240000|2025-10-06 14:34:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|46
1759761260000|2025-10-06 14:34:20|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|102
1759761300000|2025-10-06 14:35:00|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|3
1759761310000|2025-10-06 14:35:10|230.27||230.27||230.32||230.27||4
1759761330000|2025-10-06 14:35:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|15
1759761340000|2025-10-06 14:35:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|13
1759761350000|2025-10-06 14:35:50|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|2
1759761360000|2025-10-06 14:36:00|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|2
1759761370000|2025-10-06 14:36:10|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.09|42
1759761420000|2025-10-06 14:37:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|3
1759761430000|2025-10-06 14:37:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|1
1759761440000|2025-10-06 14:37:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|26
1759761470000|2025-10-06 14:37:50|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|3
1759761480000|2025-10-06 14:38:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|12
1759761490000|2025-10-06 14:38:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|8
1759761500000|2025-10-06 14:38:20|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|1
1759761520000|2025-10-06 14:38:40|230.27|230.24|230.27|230.19|230.32|230.24|230.27|230.19|12
1759761540000|2025-10-06 14:39:00|230.32||230.32||230.32||230.32||0
1759761550000|2025-10-06 14:39:10|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|2
1759761560000|2025-10-06 14:39:20||230.14||230.14||230.14||230.14|3
1759761570000|2025-10-06 14:39:30||230.19||230.19||230.19||230.14|1
1759761580000|2025-10-06 14:39:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|0
1759761600000|2025-10-06 14:40:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759761620000|2025-10-06 14:40:20|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|12
1759761630000|2025-10-06 14:40:30|230.27||230.27||230.27||230.27||10
1759761640000|2025-10-06 14:40:40|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|3
1759761650000|2025-10-06 14:40:50|230.22|230.19|230.22|230.14|230.27|230.19|230.22|230.14|2
1759761660000|2025-10-06 14:41:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1759761670000|2025-10-06 14:41:10|230.22||230.17||230.22||230.17||5
1759761680000|2025-10-06 14:41:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|3
1759761690000|2025-10-06 14:41:30|||||||||2
1759761710000|2025-10-06 14:41:50|||||||||39
1759761720000|2025-10-06 14:42:00|||||||||25
1759761730000|2025-10-06 14:42:10|||||||||74
1759761740000|2025-10-06 14:42:20|||||||||2
1759761750000|2025-10-06 14:42:30|||||||||28
1759761760000|2025-10-06 14:42:40|||||||||12
1759761770000|2025-10-06 14:42:50|||||||||98
1759761780000|2025-10-06 14:43:00|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|169
1759761790000|2025-10-06 14:43:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|104
1759761800000|2025-10-06 14:43:20|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|15
1759761810000|2025-10-06 14:43:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|3
1759761840000|2025-10-06 14:44:00|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|25
1759761850000|2025-10-06 14:44:10|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|15
1759761860000|2025-10-06 14:44:20||230.19||230.19||230.19||230.19|0
1759761910000|2025-10-06 14:45:10|230.32|230.24|230.27|230.14|230.32|230.24|230.22|230.14|142
1759761920000|2025-10-06 14:45:20|230.32|230.19|230.32|230.19|230.32|230.19|230.32|230.19|6
1759761930000|2025-10-06 14:45:30|230.27||230.27||230.27||230.27||0
1759761940000|2025-10-06 14:45:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|5
1759761950000|2025-10-06 14:45:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|8
1759761960000|2025-10-06 14:46:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|14
1759761970000|2025-10-06 14:46:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|6
1759761980000|2025-10-06 14:46:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|5
1759762020000|2025-10-06 14:47:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|28
1759762040000|2025-10-06 14:47:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|13
1759762050000|2025-10-06 14:47:30|||||||||26
1759762080000|2025-10-06 14:48:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|39
1759762090000|2025-10-06 14:48:10|||||||||16
1759762120000|2025-10-06 14:48:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|20
1759762150000|2025-10-06 14:49:10|||||||||102
1759762180000|2025-10-06 14:49:40|||||||||1
1759762190000|2025-10-06 14:49:50|||||||||61
1759762210000|2025-10-06 14:50:10|||||||||129
1759762230000|2025-10-06 14:50:30|||||||||20
1759762250000|2025-10-06 14:50:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|22
1759762260000|2025-10-06 14:51:00|230.12|230.04|230.02|229.94|230.12|230.04|230.02|229.94|51
1759762280000|2025-10-06 14:51:20|230.07||230.02||230.07||230.02||14
1759762290000|2025-10-06 14:51:30|230.07||230.07||230.07||230.02||12
1759762300000|2025-10-06 14:51:40|230.02||230.02||230.02||230.02||12
1759762310000|2025-10-06 14:51:50|||||||||7
1759762320000|2025-10-06 14:52:00|230.27|230.24|230.37|230.29|230.42|230.34|230.27|230.19|1012
1759762330000|2025-10-06 14:52:10|230.42|230.34|230.52|230.44|230.52|230.44|230.42|230.34|460
1759762340000|2025-10-06 14:52:20|230.62|230.54|230.62|230.54|230.67|230.54|230.52|230.44|1034
1759762350000|2025-10-06 14:52:30|230.57|230.49|230.82|230.74|230.82|230.74|230.52|230.39|1496
1759762360000|2025-10-06 14:52:40|230.87|230.79|230.77|230.69|230.87|230.79|230.77|230.69|115
1759762370000|2025-10-06 14:52:50|230.82||230.77||230.82||230.77||1
1759762380000|2025-10-06 14:53:00|230.72|230.64|230.67|230.59|230.72|230.64|230.62|230.54|68
1759762390000|2025-10-06 14:53:10||230.54||230.54||230.59||230.54|0
1759762400000|2025-10-06 14:53:20|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.49|23
1759762410000|2025-10-06 14:53:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1759762420000|2025-10-06 14:53:40|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.49|16
1759762440000|2025-10-06 14:54:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|9
1759762460000|2025-10-06 14:54:20|230.52|230.44|230.47|230.39|230.57|230.44|230.47|230.39|220
1759762470000|2025-10-06 14:54:30|230.37|230.24|230.37|230.29|230.37|230.29|230.37|230.24|325
1759762480000|2025-10-06 14:54:40|230.32|230.24|230.17|230.09|230.32|230.24|230.17|230.09|1089
1759762490000|2025-10-06 14:54:50|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.09|40
1759762500000|2025-10-06 14:55:00|230.12|230.19|230.22|230.09|230.22|230.19|230.12|230.04|223
1759762510000|2025-10-06 14:55:10|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.09|80
1759762520000|2025-10-06 14:55:20|230.27||230.27||230.27||230.22||15
1759762530000|2025-10-06 14:55:30|230.22|230.09|230.22|230.09|230.22|230.09|230.17|230.09|53
1759762540000|2025-10-06 14:55:40|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|6
1759762550000|2025-10-06 14:55:50|230.22||230.22||230.22||230.17||30
1759762560000|2025-10-06 14:56:00|230.17||230.17||230.17||230.17||29
1759762570000|2025-10-06 14:56:10|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|7
1759762580000|2025-10-06 14:56:20|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|7
1759762590000|2025-10-06 14:56:30|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|2
1759762600000|2025-10-06 14:56:40|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|8
1759762610000|2025-10-06 14:56:50|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.14|32
1759762620000|2025-10-06 14:57:00|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|29
1759762630000|2025-10-06 14:57:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1759762640000|2025-10-06 14:57:20|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|12
1759762650000|2025-10-06 14:57:30|230.17||230.22||230.22||230.17||5
1759762660000|2025-10-06 14:57:40|230.17||230.17||230.17||230.17||1
1759762670000|2025-10-06 14:57:50|230.22||230.17||230.22||230.17||15
1759762680000|2025-10-06 14:58:00|230.22|230.14|230.22|230.14|230.27|230.14|230.17|230.14|96
1759762690000|2025-10-06 14:58:10||230.09||230.14||230.14||230.09|52
1759762700000|2025-10-06 14:58:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|202
1759762710000|2025-10-06 14:58:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|92
1759762720000|2025-10-06 14:58:40|230.27|230.09|230.17|230.09|230.27|230.09|230.17|230.09|14
1759762730000|2025-10-06 14:58:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|2
1759762740000|2025-10-06 14:59:00||230.09||230.14||230.14||230.09|0
1759762750000|2025-10-06 14:59:10||230.09||230.14||230.14||230.09|0
1759762760000|2025-10-06 14:59:20||230.09||230.09||230.14||230.09|4
1759762770000|2025-10-06 14:59:30||230.14||230.09||230.14||230.09|1
1759762780000|2025-10-06 14:59:40|230.17||230.17||230.17||230.17||0
1759762790000|2025-10-06 14:59:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|40
1759762800000|2025-10-06 15:00:00|||||||||44
1759762810000|2025-10-06 15:00:10|230.22|230.09|230.27|230.19|230.27|230.19|230.22|230.09|28
1759762820000|2025-10-06 15:00:20|230.22|230.14|230.22|230.14|230.22|230.19|230.22|230.14|7
1759762830000|2025-10-06 15:00:30|230.27||230.22||230.27||230.22||0
1759762860000|2025-10-06 15:01:00|||||||||2
1759762870000|2025-10-06 15:01:10|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|16
1759762890000|2025-10-06 15:01:30|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|21
1759762900000|2025-10-06 15:01:40||230.04||230.09||230.09||230.04|2
1759762910000|2025-10-06 15:01:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|7
1759762920000|2025-10-06 15:02:00|230.17||230.17||230.17||230.17||15
1759762930000|2025-10-06 15:02:10|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.04|5
1759762940000|2025-10-06 15:02:20||230.04||230.04||230.04||230.04|13442
1759762950000|2025-10-06 15:02:30|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|2
1759762960000|2025-10-06 15:02:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.89|170
1759762970000|2025-10-06 15:02:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|681
1759762980000|2025-10-06 15:03:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|26
1759762990000|2025-10-06 15:03:10|230.02||230.02||230.02||229.97||62
1759763000000|2025-10-06 15:03:20|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|2
1759763010000|2025-10-06 15:03:30|230.07||230.02||230.07||230.02||84
1759763020000|2025-10-06 15:03:40|||||||||50
1759763030000|2025-10-06 15:03:50||229.89||229.94||229.94||229.89|22
1759763060000|2025-10-06 15:04:20|229.97|229.89|229.87|229.79|229.97|229.89|229.87|229.79|79
1759763080000|2025-10-06 15:04:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|34
1759763090000|2025-10-06 15:04:50|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|11
1759763100000|2025-10-06 15:05:00|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|34
1759763110000|2025-10-06 15:05:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|7
1759763120000|2025-10-06 15:05:20|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|34
1759763130000|2025-10-06 15:05:30||229.89||229.89||229.89||229.84|6
1759763150000|2025-10-06 15:05:50|230.02||229.97||230.02||229.97||12
1759763160000|2025-10-06 15:06:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1759763210000|2025-10-06 15:06:50|||||||||6
1759763220000|2025-10-06 15:07:00|||||||||1
1759763240000|2025-10-06 15:07:20||229.79||229.84||229.84||229.79|27
1759763250000|2025-10-06 15:07:30|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|26
1759763270000|2025-10-06 15:07:50|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|159
1759763280000|2025-10-06 15:08:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|10
1759763290000|2025-10-06 15:08:10|229.92||229.87||229.92||229.87||15
1759763300000|2025-10-06 15:08:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|13
1759763310000|2025-10-06 15:08:30|||||||||15
1759763320000|2025-10-06 15:08:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1759763360000|2025-10-06 15:09:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|35
1759763370000|2025-10-06 15:09:30|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|45
1759763390000|2025-10-06 15:09:50|||||||||15
1759763410000|2025-10-06 15:10:10|||||||||45
1759763420000|2025-10-06 15:10:20|||||||||248
1759763440000|2025-10-06 15:10:40|||||||||135
1759763460000|2025-10-06 15:11:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|41
1759763470000|2025-10-06 15:11:10|||||||||62
1759763480000|2025-10-06 15:11:20|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|111
1759763500000|2025-10-06 15:11:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|70
1759763510000|2025-10-06 15:11:50|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|10
1759763520000|2025-10-06 15:12:00|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|25
1759763530000|2025-10-06 15:12:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|159
1759763540000|2025-10-06 15:12:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|65
1759763560000|2025-10-06 15:12:40|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|18
1759763570000|2025-10-06 15:12:50|||||||||23
1759763580000|2025-10-06 15:13:00||229.79||229.79||229.79||229.79|8
1759763590000|2025-10-06 15:13:10|229.87||229.87||229.92||229.87||43
1759763600000|2025-10-06 15:13:20|229.92||229.87||229.92||229.87||11
1759763620000|2025-10-06 15:13:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|11
1759763630000|2025-10-06 15:13:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1759763670000|2025-10-06 15:14:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|232
1759763680000|2025-10-06 15:14:40|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|113
1759763690000|2025-10-06 15:14:50|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|11
1759763710000|2025-10-06 15:15:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|9
1759763720000|2025-10-06 15:15:20||229.69||229.74||229.74||229.69|132
1759763740000|2025-10-06 15:15:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|21
1759763770000|2025-10-06 15:16:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|90
1759763790000|2025-10-06 15:16:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|34
1759763810000|2025-10-06 15:16:50||229.74||229.79||229.79||229.74|34
1759763820000|2025-10-06 15:17:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|4
1759763840000|2025-10-06 15:17:20|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|20
1759763850000|2025-10-06 15:17:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|100
1759763880000|2025-10-06 15:18:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|83
1759763890000|2025-10-06 15:18:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|65
1759763900000|2025-10-06 15:18:20|||||||||20
1759763920000|2025-10-06 15:18:40|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|82
1759763930000|2025-10-06 15:18:50|||||||||2
1759763950000|2025-10-06 15:19:10||229.89||229.89||229.89||229.89|11
1759763960000|2025-10-06 15:19:20|229.97||229.97||229.97||229.97||0
1759763970000|2025-10-06 15:19:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|23
1759763980000|2025-10-06 15:19:40|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|115
1759764000000|2025-10-06 15:20:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|122
1759764010000|2025-10-06 15:20:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|49
1759764020000|2025-10-06 15:20:20|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|24
1759764030000|2025-10-06 15:20:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|391
1759764040000|2025-10-06 15:20:40|||||||||435
1759764050000|2025-10-06 15:20:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|60
1759764060000|2025-10-06 15:21:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|10
1759764070000|2025-10-06 15:21:10|230.02||229.97||230.02||229.97||12
1759764080000|2025-10-06 15:21:20|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|78
1759764090000|2025-10-06 15:21:30|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|35
1759764100000|2025-10-06 15:21:40|||||||||5
1759764120000|2025-10-06 15:22:00|230.02||230.02||230.02||229.97||66
1759764130000|2025-10-06 15:22:10|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|4
1759764140000|2025-10-06 15:22:20||229.89||229.94||229.94||229.89|23
1759764150000|2025-10-06 15:22:30|||||||||165
1759764160000|2025-10-06 15:22:40|||||||||4
1759764170000|2025-10-06 15:22:50|||||||||13
1759764190000|2025-10-06 15:23:10|||||||||39
1759764200000|2025-10-06 15:23:20||229.89||229.89||229.89||229.89|34
1759764210000|2025-10-06 15:23:30|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|28
1759764230000|2025-10-06 15:23:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|73
1759764240000|2025-10-06 15:24:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|32
1759764250000|2025-10-06 15:24:10|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|73
1759764270000|2025-10-06 15:24:30|229.97|229.89|229.97|229.89|229.97|229.94|229.97|229.89|200
1759764280000|2025-10-06 15:24:40|||||||||70
1759764300000|2025-10-06 15:25:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|201
1759764310000|2025-10-06 15:25:10|||||||||47
1759764320000|2025-10-06 15:25:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|30
1759764330000|2025-10-06 15:25:30|230.02|229.89|230.02|229.89|230.02|229.89|229.97|229.89|106
1759764340000|2025-10-06 15:25:40||229.94||229.94||229.94||229.94|20
1759764350000|2025-10-06 15:25:50||229.89||229.94||229.94||229.89|38
1759764360000|2025-10-06 15:26:00|||||||||175
1759764370000|2025-10-06 15:26:10|||||||||20
1759764380000|2025-10-06 15:26:20|||||||||31
1759764390000|2025-10-06 15:26:30|||||||||21
1759764400000|2025-10-06 15:26:40|||||||||6
1759764410000|2025-10-06 15:26:50|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|102
1759764420000|2025-10-06 15:27:00|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|148
1759764430000|2025-10-06 15:27:10|||||||||21
1759764440000|2025-10-06 15:27:20|||||||||54
1759764450000|2025-10-06 15:27:30|||||||||33
1759764460000|2025-10-06 15:27:40||229.89||229.94||229.94||229.89|72
1759764470000|2025-10-06 15:27:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|75
1759764480000|2025-10-06 15:28:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|309
1759764490000|2025-10-06 15:28:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|73
1759764500000|2025-10-06 15:28:20|||||||||49
1759764510000|2025-10-06 15:28:30|||||||||45
1759764520000|2025-10-06 15:28:40|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|616
1759764530000|2025-10-06 15:28:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|99
1759764540000|2025-10-06 15:29:00|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|536
1759764550000|2025-10-06 15:29:10|230.22|230.09|230.22|230.14|230.22|230.14|230.17|230.09|246
1759764560000|2025-10-06 15:29:20|||||||||28
1759764570000|2025-10-06 15:29:30|||||||||279
1759764580000|2025-10-06 15:29:40|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|142
1759764590000|2025-10-06 15:29:50|230.32||230.27||230.32||230.27||239
1759764600000|2025-10-06 15:30:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|158
1759764610000|2025-10-06 15:30:10|||||||||3
1759764620000|2025-10-06 15:30:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|180
1759764630000|2025-10-06 15:30:30|230.22|230.14|230.12|230.04|230.22|230.14|230.12|230.04|418
1759764640000|2025-10-06 15:30:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|223
1759764650000|2025-10-06 15:30:50|230.02|229.94|230.02|229.94|230.07|229.99|229.97|229.89|1016
1759764660000|2025-10-06 15:31:00|229.92|229.84|229.72|229.59|229.97|229.89|229.72|229.59|864
1759764670000|2025-10-06 15:31:10|229.77|229.64|229.87|229.79|229.87|229.79|229.77|229.64|504
1759764680000|2025-10-06 15:31:20|||||||||138
1759764690000|2025-10-06 15:31:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|191
1759764700000|2025-10-06 15:31:40|||||||||137
1759764710000|2025-10-06 15:31:50|||||||||355
1759764720000|2025-10-06 15:32:00|||||||||322
1759764730000|2025-10-06 15:32:10|||||||||140
1759764740000|2025-10-06 15:32:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|26
1759764750000|2025-10-06 15:32:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|510
1759764760000|2025-10-06 15:32:40|229.87||229.82||229.87||229.82||162
1759764770000|2025-10-06 15:32:50|229.92|229.79|229.92|229.84|229.92|229.84|229.87|229.79|362
1759764780000|2025-10-06 15:33:00||229.79||229.84||229.84||229.79|153
1759764790000|2025-10-06 15:33:10|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|305
1759764800000|2025-10-06 15:33:20|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|289
1759764810000|2025-10-06 15:33:30|||||||||149
1759764820000|2025-10-06 15:33:40|||||||||138
1759764830000|2025-10-06 15:33:50|229.97|229.89|230.07|229.99|230.07|229.99|229.97|229.89|953
1759764840000|2025-10-06 15:34:00|230.02|229.94|230.02|229.94|230.12|230.04|230.02|229.94|600
1759764850000|2025-10-06 15:34:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|18
1759764860000|2025-10-06 15:34:20|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|583
1759764870000|2025-10-06 15:34:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|155
1759764880000|2025-10-06 15:34:40|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|158
1759764890000|2025-10-06 15:34:50|230.02|229.94|230.02|229.89|230.07|229.99|229.97|229.89|653
1759764900000|2025-10-06 15:35:00|229.97|229.84|229.92|229.84|230.02|229.84|229.92|229.84|230
1759764910000|2025-10-06 15:35:10|229.97||229.92||229.97||229.92||48
1759764920000|2025-10-06 15:35:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|95
1759764940000|2025-10-06 15:35:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|17
1759764950000|2025-10-06 15:35:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|27
1759764960000|2025-10-06 15:36:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|40
1759764970000|2025-10-06 15:36:10|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|32
1759764980000|2025-10-06 15:36:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1759764990000|2025-10-06 15:36:30|||||||||26
1759765000000|2025-10-06 15:36:40|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|47
1759765010000|2025-10-06 15:36:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|11
1759765020000|2025-10-06 15:37:00|230.02||230.02||230.02||230.02||46
1759765030000|2025-10-06 15:37:10|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|1
1759765040000|2025-10-06 15:37:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|7
1759765060000|2025-10-06 15:37:40|||||||||49
1759765070000|2025-10-06 15:37:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|27
1759765080000|2025-10-06 15:38:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|27
1759765090000|2025-10-06 15:38:10|||||||||1
1759765110000|2025-10-06 15:38:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|9
1759765120000|2025-10-06 15:38:40|||||||||16
1759765130000|2025-10-06 15:38:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|97
1759765140000|2025-10-06 15:39:00|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|71
1759765150000|2025-10-06 15:39:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|69
1759765160000|2025-10-06 15:39:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|10
1759765170000|2025-10-06 15:39:30|||||||||3012
1759765180000|2025-10-06 15:39:40|||||||||46
1759765200000|2025-10-06 15:40:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|73
1759765210000|2025-10-06 15:40:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|35
1759765220000|2025-10-06 15:40:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|7019
1759765230000|2025-10-06 15:40:30|||||||||1
1759765240000|2025-10-06 15:40:40|||||||||14
1759765250000|2025-10-06 15:40:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|14
1759765260000|2025-10-06 15:41:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|11
1759765270000|2025-10-06 15:41:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|131
1759765280000|2025-10-06 15:41:20|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|10
1759765320000|2025-10-06 15:42:00|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|20
1759765330000|2025-10-06 15:42:10||229.89||229.84||229.89||229.84|1
1759765340000|2025-10-06 15:42:20||229.89||229.84||229.89||229.84|1
1759765350000|2025-10-06 15:42:30|229.92||229.92||229.92||229.92||4
1759765400000|2025-10-06 15:43:20|||||||||2
1759765410000|2025-10-06 15:43:30|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|2
1759765420000|2025-10-06 15:43:40|229.92||229.92||229.92||229.92||0
1759765430000|2025-10-06 15:43:50|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|6
1759765440000|2025-10-06 15:44:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|12
1759765450000|2025-10-06 15:44:10|229.82||229.87||229.87||229.82||0
1759765460000|2025-10-06 15:44:20||229.79||229.79||229.79||229.79|0
1759765490000|2025-10-06 15:44:50|||||||||2
1759765510000|2025-10-06 15:45:10|||||||||1
1759765530000|2025-10-06 15:45:30|||||||||1
1759765540000|2025-10-06 15:45:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|89
1759765560000|2025-10-06 15:46:00|229.97||229.97||229.97||229.97||113
1759765570000|2025-10-06 15:46:10||229.89||229.84||229.89||229.84|9
1759765580000|2025-10-06 15:46:20|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|0
1759765620000|2025-10-06 15:47:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|3
1759765640000|2025-10-06 15:47:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1759765690000|2025-10-06 15:48:10|||||||||26
1759765710000|2025-10-06 15:48:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1759765740000|2025-10-06 15:49:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|51
1759765750000|2025-10-06 15:49:10|229.97||229.97||229.97||229.97||1
1759765770000|2025-10-06 15:49:30|229.92||229.97||229.97||229.92||0
1759765780000|2025-10-06 15:49:40||229.89||229.89||229.89||229.89|0
1759765810000|2025-10-06 15:50:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|4
1759765830000|2025-10-06 15:50:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|11
1759765870000|2025-10-06 15:51:10||229.84||229.84||229.84||229.84|2
1759765880000|2025-10-06 15:51:20||229.89||229.89||229.89||229.89|207
1759765910000|2025-10-06 15:51:50||229.84||229.89||229.89||229.84|6
1759765960000|2025-10-06 15:52:40||229.84||229.84||229.84||229.84|3
1759765970000|2025-10-06 15:52:50||229.89||229.89||229.89||229.89|0
1759765980000|2025-10-06 15:53:00|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|3
1759765990000|2025-10-06 15:53:10|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|22
1759766000000|2025-10-06 15:53:20|229.87||229.87||229.87||229.87||0
1759766010000|2025-10-06 15:53:30|229.92||229.92||229.92||229.92||0
1759766030000|2025-10-06 15:53:50||229.84||229.84||229.84||229.84|0
1759766070000|2025-10-06 15:54:30|||||||||2
1759766080000|2025-10-06 15:54:40|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|1
1759766090000|2025-10-06 15:54:50||229.89||229.84||229.89||229.84|3
1759766100000|2025-10-06 15:55:00|229.92||229.92||229.92||229.92||0
1759766120000|2025-10-06 15:55:20||229.79||229.84||229.84||229.79|0
1759766150000|2025-10-06 15:55:50||229.79||229.84||229.84||229.79|0
1759766180000|2025-10-06 15:56:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|3
1759766300000|2025-10-06 15:58:20||229.74||229.74||229.74||229.74|25
1759766320000|2025-10-06 15:58:40|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|4
1759766340000|2025-10-06 15:59:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|14
1759766350000|2025-10-06 15:59:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|10
1759766380000|2025-10-06 15:59:40|||||||||1
1759766400000|2025-10-06 16:00:00|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|356
1759766410000|2025-10-06 16:00:10|230.07||230.07||230.07||230.07||0
1759766420000|2025-10-06 16:00:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|483
1759766430000|2025-10-06 16:00:30|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|4
1759766440000|2025-10-06 16:00:40|229.97||229.97||229.97||229.97||0
1759766450000|2025-10-06 16:00:50|||||||||50
1759766460000|2025-10-06 16:01:00|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|5
1759766470000|2025-10-06 16:01:10|||||||||8
1759766480000|2025-10-06 16:01:20|230.02||230.02||230.02||230.02||7
1759766490000|2025-10-06 16:01:30|230.07|229.94|230.07|229.99|230.07|229.99|230.07|229.94|72
1759766500000|2025-10-06 16:01:40|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|55
1759766510000|2025-10-06 16:01:50|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|136
1759766520000|2025-10-06 16:02:00||230.04||230.09||230.09||230.04|0
1759766530000|2025-10-06 16:02:10|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|76
1759766540000|2025-10-06 16:02:20|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|815
1759766550000|2025-10-06 16:02:30|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|328
1759766560000|2025-10-06 16:02:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|79
1759766570000|2025-10-06 16:02:50|||||||||60
1759766580000|2025-10-06 16:03:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|7
1759766600000|2025-10-06 16:03:20|||||||||1
1759766610000|2025-10-06 16:03:30||230.14||230.19||230.19||230.14|10
1759766620000|2025-10-06 16:03:40||230.14||230.14||230.14||230.14|0
1759766630000|2025-10-06 16:03:50|230.22||230.22||230.22||230.22||1
1759766650000|2025-10-06 16:04:10|||||||||15
1759766660000|2025-10-06 16:04:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1759766670000|2025-10-06 16:04:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|10
1759766720000|2025-10-06 16:05:20|||||||||1
1759766770000|2025-10-06 16:06:10|||||||||1
1759766830000|2025-10-06 16:07:10|||||||||1
1759766840000|2025-10-06 16:07:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|9
1759766880000|2025-10-06 16:08:00|||||||||1
1759766910000|2025-10-06 16:08:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|7
1759766920000|2025-10-06 16:08:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|20
1759766950000|2025-10-06 16:09:10||230.04||230.04||230.04||230.04|13
1759766960000|2025-10-06 16:09:20|230.12||230.12||230.12||230.12||0
1759766970000|2025-10-06 16:09:30||229.99||229.99||230.04||229.99|15
1759766980000|2025-10-06 16:09:40|230.07||230.07||230.07||230.07||0
1759767000000|2025-10-06 16:10:00||229.94||229.94||229.94||229.94|0
1759767010000|2025-10-06 16:10:10||229.99||229.94||229.99||229.94|5
1759767020000|2025-10-06 16:10:20|230.02||230.07||230.07||230.02||50
1759767030000|2025-10-06 16:10:30||229.99||229.99||229.99||229.99|0
1759767050000|2025-10-06 16:10:50|||||||||1
1759767070000|2025-10-06 16:11:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|21
1759767080000|2025-10-06 16:11:20||229.99||230.04||230.04||229.99|0
1759767110000|2025-10-06 16:11:50||229.99||230.04||230.04||229.99|0
1759767160000|2025-10-06 16:12:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|10
1759767190000|2025-10-06 16:13:10||229.94||229.94||229.99||229.94|5
1759767200000|2025-10-06 16:13:20|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|20
1759767220000|2025-10-06 16:13:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|19
1759767270000|2025-10-06 16:14:30||229.99||229.99||229.99||229.99|4
1759767280000|2025-10-06 16:14:40|230.07||230.07||230.07||230.07||0
1759767370000|2025-10-06 16:16:10|230.02|229.94|230.02|229.89|230.02|229.99|230.02|229.89|20
1759767380000|2025-10-06 16:16:20|229.97||229.97||229.97||229.97||0
1759767390000|2025-10-06 16:16:30|230.02||230.02||230.02||230.02||17
1759767400000|2025-10-06 16:16:40||229.94||229.94||229.94||229.89|0
1759767410000|2025-10-06 16:16:50|230.07|229.99|230.07|229.99|230.17|230.09|230.07|229.94|211
1759767420000|2025-10-06 16:17:00||229.94||229.99||229.99||229.94|0
1759767440000|2025-10-06 16:17:20||229.94||229.94||229.94||229.94|0
1759767450000|2025-10-06 16:17:30||229.99||229.99||229.99||229.94|0
1759767480000|2025-10-06 16:18:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|40
1759767500000|2025-10-06 16:18:20|||||||||72
1759767510000|2025-10-06 16:18:30|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|70
1759767520000|2025-10-06 16:18:40|229.97|229.94|230.07|229.99|230.07|229.99|229.97|229.94|52
1759767540000|2025-10-06 16:19:00|230.12||230.12||230.12||230.12||5
1759767560000|2025-10-06 16:19:20||230.04||230.04||230.04||230.04|0
1759767590000|2025-10-06 16:19:50|230.17||230.12||230.17||230.12||0
1759767610000|2025-10-06 16:20:10||229.99||229.99||230.04||229.99|8
1759767620000|2025-10-06 16:20:20||230.04||229.99||230.04||229.99|0
1759767630000|2025-10-06 16:20:30||230.04||230.04||230.04||230.04|0
1759767640000|2025-10-06 16:20:40||229.99||230.04||230.04||229.99|0
1759767660000|2025-10-06 16:21:00|230.17|229.99|230.17|230.04|230.17|230.04|230.17|229.99|0
1759767680000|2025-10-06 16:21:20|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|75
1759767710000|2025-10-06 16:21:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|1
1759767720000|2025-10-06 16:22:00||230.09||230.09||230.14||230.09|1
1759767730000|2025-10-06 16:22:10||230.14||230.14||230.14||230.09|0
1759767770000|2025-10-06 16:22:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|109
1759767780000|2025-10-06 16:23:00||230.14||230.19||230.19||230.14|45
1759767790000|2025-10-06 16:23:10|||||||||1
1759767810000|2025-10-06 16:23:30|||||||||1
1759767830000|2025-10-06 16:23:50||230.14||230.14||230.14||230.14|11
1759767840000|2025-10-06 16:24:00|230.22||230.27||230.27||230.22||0
1759767850000|2025-10-06 16:24:10||230.19||230.19||230.19||230.19|0
1759767880000|2025-10-06 16:24:40||230.14||230.14||230.14||230.14|7
1759767890000|2025-10-06 16:24:50|230.22||230.27||230.27||230.22||0
1759767900000|2025-10-06 16:25:00|230.22||230.22||230.22||230.22||0
1759767930000|2025-10-06 16:25:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759767940000|2025-10-06 16:25:40||230.14||230.19||230.19||230.14|11
1759767950000|2025-10-06 16:25:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|0
1759767970000|2025-10-06 16:26:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|10
1759768020000|2025-10-06 16:27:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|2
1759768030000|2025-10-06 16:27:10||230.09||230.09||230.14||230.09|0
1759768050000|2025-10-06 16:27:30||230.14||230.14||230.14||230.09|0
1759768060000|2025-10-06 16:27:40||230.09||230.09||230.14||230.09|0
1759768080000|2025-10-06 16:28:00|230.17||230.17||230.17||230.17||20
1759768110000|2025-10-06 16:28:30|||||||||1
1759768120000|2025-10-06 16:28:40|||||||||4
1759768140000|2025-10-06 16:29:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|7
1759768160000|2025-10-06 16:29:20|||||||||1
1759768180000|2025-10-06 16:29:40|||||||||1
1759768200000|2025-10-06 16:30:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|1
1759768330000|2025-10-06 16:32:10|230.22||230.22||230.22||230.22||1
1759768340000|2025-10-06 16:32:20||230.14||230.09||230.14||230.09|0
1759768350000|2025-10-06 16:32:30||230.14||230.14||230.14||230.09|0
1759768360000|2025-10-06 16:32:40||230.09||230.14||230.14||230.09|0
1759768370000|2025-10-06 16:32:50||230.09||230.09||230.14||230.09|0
1759768490000|2025-10-06 16:34:50|230.17||230.17||230.17||230.17||0
1759768500000|2025-10-06 16:35:00|||||||||1
1759768530000|2025-10-06 16:35:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|27
1759768540000|2025-10-06 16:35:40|230.17||230.17||230.17||230.17||0
1759768550000|2025-10-06 16:35:50|230.12||230.12||230.12||230.12||0
1759768580000|2025-10-06 16:36:20|230.17||230.17||230.17||230.17||1
1759768590000|2025-10-06 16:36:30|230.12||230.12||230.12||230.12||0
1759768610000|2025-10-06 16:36:50|230.17||230.17||230.17||230.17||10
1759768620000|2025-10-06 16:37:00||230.09||230.09||230.09||230.09|0
1759768630000|2025-10-06 16:37:10|||||||||15
1759768650000|2025-10-06 16:37:30||230.04||230.04||230.04||230.04|3
1759768660000|2025-10-06 16:37:40||230.09||230.09||230.09||230.04|0
1759768670000|2025-10-06 16:37:50||230.04||230.09||230.09||230.04|13
1759768680000|2025-10-06 16:38:00||230.04||230.04||230.04||230.04|4
1759768690000|2025-10-06 16:38:10|230.12||230.12||230.12||230.12||0
1759768800000|2025-10-06 16:40:00||229.99||230.04||230.04||229.99|10
1759768810000|2025-10-06 16:40:10||229.99||230.04||230.04||229.99|1
1759768820000|2025-10-06 16:40:20|||||||||1
1759768910000|2025-10-06 16:41:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|5
1759768920000|2025-10-06 16:42:00||230.04||230.09||230.09||230.04|0
1759768970000|2025-10-06 16:42:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|8
1759768980000|2025-10-06 16:43:00|230.27||230.22||230.27||230.22||54
1759769020000|2025-10-06 16:43:40||230.09||230.14||230.14||230.09|1
1759769030000|2025-10-06 16:43:50||230.09||230.14||230.14||230.09|1
1759769050000|2025-10-06 16:44:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1759769080000|2025-10-06 16:44:40|||||||||1
1759769150000|2025-10-06 16:45:50|||||||||25
1759769180000|2025-10-06 16:46:20|||||||||1
1759769210000|2025-10-06 16:46:50|||||||||1
1759769240000|2025-10-06 16:47:20|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|1
1759769250000|2025-10-06 16:47:30|230.17||230.17||230.17||230.17||0
1759769280000|2025-10-06 16:48:00|||||||||1
1759769330000|2025-10-06 16:48:50|||||||||1
1759769350000|2025-10-06 16:49:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|18
1759769400000|2025-10-06 16:50:00|||||||||1
1759769430000|2025-10-06 16:50:30|||||||||3
1759769440000|2025-10-06 16:50:40||229.99||230.04||230.04||229.99|4
1759769480000|2025-10-06 16:51:20|||||||||1
1759769500000|2025-10-06 16:51:40|||||||||1
1759769510000|2025-10-06 16:51:50||229.99||230.04||230.04||229.99|0
1759769520000|2025-10-06 16:52:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1759769530000|2025-10-06 16:52:10|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|2
1759769540000|2025-10-06 16:52:20|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|1
1759769560000|2025-10-06 16:52:40||229.99||230.04||230.04||229.99|4
1759769570000|2025-10-06 16:52:50|230.17||230.12||230.17||230.12||39
1759769600000|2025-10-06 16:53:20|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|4
1759769610000|2025-10-06 16:53:30|230.12||230.12||230.12||230.12||0
1759769630000|2025-10-06 16:53:50|||||||||2
1759769660000|2025-10-06 16:54:20|||||||||1
1759769680000|2025-10-06 16:54:40||229.99||230.04||230.04||229.99|5
1759769710000|2025-10-06 16:55:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|2
1759769720000|2025-10-06 16:55:20|||||||||3
1759769740000|2025-10-06 16:55:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|21
1759769780000|2025-10-06 16:56:20|||||||||1
1759769840000|2025-10-06 16:57:20|||||||||1
1759769860000|2025-10-06 16:57:40||229.89||229.94||229.94||229.89|9
1759769930000|2025-10-06 16:58:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|84
1759770000000|2025-10-06 17:00:00|230.12||230.07||230.12||230.07||1
1759770010000|2025-10-06 17:00:10|230.12||230.07||230.12||230.07||0
1759770030000|2025-10-06 17:00:30||229.94||229.94||229.99||229.94|0
1759770040000|2025-10-06 17:00:40|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|52
1759770080000|2025-10-06 17:01:20|230.02||230.02||230.07||230.02||0
1759770090000|2025-10-06 17:01:30|230.07||230.02||230.07||230.02||0
1759770100000|2025-10-06 17:01:40|230.07||230.07||230.07||230.07||0
1759770130000|2025-10-06 17:02:10||229.99||229.94||229.99||229.94|0
1759770140000|2025-10-06 17:02:20||229.99||229.94||229.99||229.94|0
1759770170000|2025-10-06 17:02:50|230.02||230.07||230.07||230.02||1
1759770200000|2025-10-06 17:03:20||229.99||229.99||229.99||229.99|0
1759770250000|2025-10-06 17:04:10|230.12||230.12||230.12||230.12||0
1759770290000|2025-10-06 17:04:50|230.07||230.07||230.07||230.07||0
1759770340000|2025-10-06 17:05:40||229.94||229.99||229.99||229.94|0
1759770380000|2025-10-06 17:06:20|||||||||1
1759770440000|2025-10-06 17:07:20|||||||||1
1759770470000|2025-10-06 17:07:50|||||||||1
1759770500000|2025-10-06 17:08:20|||||||||1
1759770510000|2025-10-06 17:08:30|230.12||230.12||230.12||230.12||3
1759770530000|2025-10-06 17:08:50|230.07||230.07||230.07||230.07||0
1759770600000|2025-10-06 17:10:00||229.94||229.94||229.99||229.94|9
1759770610000|2025-10-06 17:10:10||229.99||229.99||229.99||229.99|0
1759770670000|2025-10-06 17:11:10|||||||||1
1759770700000|2025-10-06 17:11:40|||||||||1
1759770710000|2025-10-06 17:11:50|230.12||230.12||230.12||230.12||2
1759770790000|2025-10-06 17:13:10||230.04||230.04||230.04||230.04|0
1759770830000|2025-10-06 17:13:50||229.99||229.99||229.99||229.99|0
1759770840000|2025-10-06 17:14:00|230.07|229.94|230.02|229.94|230.07|229.99|230.02|229.94|140
1759770850000|2025-10-06 17:14:10|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|2
1759770880000|2025-10-06 17:14:40|230.02||230.02||230.02||230.02||0
1759770900000|2025-10-06 17:15:00|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|2
1759770910000|2025-10-06 17:15:10|230.02||230.02||230.02||230.02||0
1759770920000|2025-10-06 17:15:20|230.07||230.07||230.07||230.07||1
1759770970000|2025-10-06 17:16:10|230.02|229.89|229.97|229.89|230.02|229.89|229.97|229.89|284
1759771060000|2025-10-06 17:17:40|230.02||229.97||230.02||229.97||6
1759771080000|2025-10-06 17:18:00||229.84||229.84||229.84||229.84|1
1759771090000|2025-10-06 17:18:10|229.92||229.92||229.92||229.92||0
1759771160000|2025-10-06 17:19:20|229.97||229.97||229.97||229.97||0
1759771240000|2025-10-06 17:20:40||229.89||229.84||229.89||229.84|0
1759771270000|2025-10-06 17:21:10|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|6
1759771360000|2025-10-06 17:22:40|230.07||230.07||230.07||230.07||0
1759771380000|2025-10-06 17:23:00||229.99||229.94||229.99||229.94|0
1759771420000|2025-10-06 17:23:40||229.99||229.99||229.99||229.99|0
1759771440000|2025-10-06 17:24:00|||||||||5
1759771450000|2025-10-06 17:24:10|230.12||230.12||230.12||230.12||5
1759771680000|2025-10-06 17:28:00||230.04||230.04||230.04||230.04|0
1759771990000|2025-10-06 17:33:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|8
1759772000000|2025-10-06 17:33:20|230.12||230.12||230.12||230.12||3
1759772020000|2025-10-06 17:33:40||230.04||230.04||230.04||230.04|0
1759772070000|2025-10-06 17:34:30|||||||||1
1759772100000|2025-10-06 17:35:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1759772170000|2025-10-06 17:36:10|230.12||230.12||230.12||230.12||7
1759772190000|2025-10-06 17:36:30|230.07||230.07||230.07||230.07||0
1759772200000|2025-10-06 17:36:40|||||||||1
1759772230000|2025-10-06 17:37:10|||||||||1
1759772260000|2025-10-06 17:37:40|||||||||1
1759772270000|2025-10-06 17:37:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|38
1759772280000|2025-10-06 17:38:00|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|214
1759772290000|2025-10-06 17:38:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|43
1759772300000|2025-10-06 17:38:20|230.17||230.12||230.17||230.12||96
1759772390000|2025-10-06 17:39:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|10
1759772400000|2025-10-06 17:40:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1759772410000|2025-10-06 17:40:10|230.17||230.17||230.17||230.17||5
1759772470000|2025-10-06 17:41:10|230.12||230.12||230.12||230.12||0
1759772520000|2025-10-06 17:42:00|||||||||61
1759772560000|2025-10-06 17:42:40|||||||||2
1759772570000|2025-10-06 17:42:50|||||||||1
1759772600000|2025-10-06 17:43:20|||||||||2
1759772650000|2025-10-06 17:44:10|||||||||2
1759772690000|2025-10-06 17:44:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|269
1759772700000|2025-10-06 17:45:00|229.97|229.89|230.07|229.94|230.07|229.94|229.97|229.89|27
1759772710000|2025-10-06 17:45:10|230.02||230.02||230.02||230.02||0
1759772720000|2025-10-06 17:45:20|230.07|229.89|230.02|229.89|230.07|229.89|230.02|229.89|0
1759772730000|2025-10-06 17:45:30||229.94||229.89||229.94||229.89|0
1759772740000|2025-10-06 17:45:40||229.94||229.94||229.94||229.94|0
1759772770000|2025-10-06 17:46:10|||||||||5
1759772790000|2025-10-06 17:46:30||229.89||229.94||229.94||229.89|0
1759772800000|2025-10-06 17:46:40|||||||||1
1759772830000|2025-10-06 17:47:10|||||||||1
1759772840000|2025-10-06 17:47:20|230.07||230.07||230.07||230.07||3
1759772870000|2025-10-06 17:47:50|230.02||230.07||230.07||230.02||1
1759772940000|2025-10-06 17:49:00|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|9
1759772960000|2025-10-06 17:49:20|230.07||230.07||230.07||230.07||0
1759772980000|2025-10-06 17:49:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|0
1759773000000|2025-10-06 17:50:00||229.99||229.99||229.99||229.99|1
1759773010000|2025-10-06 17:50:10|230.07||230.07||230.07||230.07||1
1759773030000|2025-10-06 17:50:30|||||||||1
1759773040000|2025-10-06 17:50:40|230.12||230.12||230.12||230.12||1
1759773050000|2025-10-06 17:50:50|230.07||230.07||230.07||230.07||0
1759773060000|2025-10-06 17:51:00|||||||||1
1759773080000|2025-10-06 17:51:20|||||||||1
1759773090000|2025-10-06 17:51:30|||||||||1
1759773110000|2025-10-06 17:51:50|||||||||1
1759773120000|2025-10-06 17:52:00||229.94||229.94||229.94||229.94|0
1759773130000|2025-10-06 17:52:10|230.02||230.02||230.02||230.02||0
1759773140000|2025-10-06 17:52:20|||||||||1
1759773180000|2025-10-06 17:53:00|||||||||1
1759773210000|2025-10-06 17:53:30|||||||||1
1759773280000|2025-10-06 17:54:40||229.89||229.89||229.89||229.89|0
1759773440000|2025-10-06 17:57:20|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|1
1759773470000|2025-10-06 17:57:50|230.02||230.02||230.02||230.02||0
1759773600000|2025-10-06 18:00:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|0
1759773660000|2025-10-06 18:01:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1759773670000|2025-10-06 18:01:10|229.97||229.97||229.97||229.97||26
1759773700000|2025-10-06 18:01:40|229.92||229.92||229.92||229.92||0
1759773710000|2025-10-06 18:01:50|229.97||229.97||229.97||229.97||5
1759773760000|2025-10-06 18:02:40|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|19
1759773790000|2025-10-06 18:03:10|||||||||1
1759773820000|2025-10-06 18:03:40|||||||||1
1759773850000|2025-10-06 18:04:10|||||||||1
1759773880000|2025-10-06 18:04:40|||||||||1
1759773910000|2025-10-06 18:05:10|||||||||1
1759773930000|2025-10-06 18:05:30|||||||||1
1759773960000|2025-10-06 18:06:00||229.84||229.84||229.84||229.84|1
1759774010000|2025-10-06 18:06:50||229.89||229.89||229.89||229.89|1
1759774030000|2025-10-06 18:07:10||229.84||229.84||229.84||229.84|2
1759774060000|2025-10-06 18:07:40||229.89||229.89||229.89||229.84|0
1759774070000|2025-10-06 18:07:50|||||||||1
1759774090000|2025-10-06 18:08:10||229.84||229.89||229.89||229.84|2
1759774100000|2025-10-06 18:08:20||229.84||229.84||229.84||229.84|0
1759774110000|2025-10-06 18:08:30|||||||||1
1759774150000|2025-10-06 18:09:10|229.92||229.92||229.92||229.92||2
1759774200000|2025-10-06 18:10:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|49
1759774210000|2025-10-06 18:10:10|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|2
1759774250000|2025-10-06 18:10:50|229.92||229.92||229.92||229.92||0
1759774280000|2025-10-06 18:11:20|||||||||1
1759774310000|2025-10-06 18:11:50|||||||||1
1759774360000|2025-10-06 18:12:40|||||||||1
1759774400000|2025-10-06 18:13:20|||||||||1
1759774420000|2025-10-06 18:13:40||229.79||229.79||229.79||229.79|2
1759774440000|2025-10-06 18:14:00|||||||||1
1759774450000|2025-10-06 18:14:10|229.87||229.87||229.87||229.87||0
1759774500000|2025-10-06 18:15:00||229.74||229.74||229.74||229.74|0
1759774520000|2025-10-06 18:15:20|229.82||229.87||229.87||229.82||0
1759774590000|2025-10-06 18:16:30|229.82||229.82||229.82||229.82||0
1759774680000|2025-10-06 18:18:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1759774700000|2025-10-06 18:18:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1759774710000|2025-10-06 18:18:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|5
1759774740000|2025-10-06 18:19:00||229.64||229.64||229.64||229.64|9
1759774770000|2025-10-06 18:19:30|229.72||229.72||229.72||229.72||0
1759774790000|2025-10-06 18:19:50|229.77||229.77||229.77||229.77||0
1759774810000|2025-10-06 18:20:10|229.72||229.72||229.72||229.72||0
1759774840000|2025-10-06 18:20:40|||||||||1
1759774850000|2025-10-06 18:20:50|||||||||2
1759774870000|2025-10-06 18:21:10||229.59||229.59||229.59||229.59|2
1759774890000|2025-10-06 18:21:30||229.64||229.64||229.64||229.64|1
1759774900000|2025-10-06 18:21:40||229.59||229.59||229.59||229.59|0
1759774940000|2025-10-06 18:22:20||229.64||229.64||229.64||229.64|0
1759775070000|2025-10-06 18:24:30||229.59||229.64||229.64||229.59|0
1759775170000|2025-10-06 18:26:10||229.59||229.59||229.59||229.59|1
1759775200000|2025-10-06 18:26:40||229.64||229.64||229.64||229.64|0
1759775280000|2025-10-06 18:28:00|229.77||229.77||229.77||229.77||0
1759775300000|2025-10-06 18:28:20|229.72||229.72||229.72||229.72||0
1759775350000|2025-10-06 18:29:10||229.59||229.59||229.59||229.59|1
1759775390000|2025-10-06 18:29:50||229.64||229.64||229.64||229.64|0
1759775570000|2025-10-06 18:32:50|229.77||229.77||229.77||229.77||0
1759775580000|2025-10-06 18:33:00|229.72||229.72||229.72||229.72||0
1759775630000|2025-10-06 18:33:50|229.77||229.77||229.77||229.77||23
1759775660000|2025-10-06 18:34:20|229.72||229.72||229.72||229.72||0
1759775700000|2025-10-06 18:35:00||229.59||229.64||229.64||229.59|0
1759775780000|2025-10-06 18:36:20|||||||||2
1759775820000|2025-10-06 18:37:00|229.77||229.72||229.77||229.72||12
1759775840000|2025-10-06 18:37:20|||||||||15
1759775860000|2025-10-06 18:37:40|||||||||3
1759775880000|2025-10-06 18:38:00||229.59||229.59||229.59||229.59|5
1759775930000|2025-10-06 18:38:50||229.64||229.64||229.64||229.64|0
1759775940000|2025-10-06 18:39:00||229.59||229.59||229.59||229.59|4
1759776000000|2025-10-06 18:40:00|229.67||229.67||229.67||229.67||2
1759776010000|2025-10-06 18:40:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|125
1759776020000|2025-10-06 18:40:20||229.49||229.49||229.49||229.49|0
1759776030000|2025-10-06 18:40:30||229.54||229.49||229.54||229.49|0
1759776040000|2025-10-06 18:40:40||229.54||229.54||229.54||229.54|0
1759776070000|2025-10-06 18:41:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|47
1759776120000|2025-10-06 18:42:00|||||||||1
1759776150000|2025-10-06 18:42:30|||||||||1
1759776160000|2025-10-06 18:42:40|||||||||1
1759776190000|2025-10-06 18:43:10|||||||||1
1759776210000|2025-10-06 18:43:30|||||||||1
1759776240000|2025-10-06 18:44:00|||||||||1
1759776290000|2025-10-06 18:44:50|||||||||18
1759776300000|2025-10-06 18:45:00||229.54||229.54||229.59||229.54|8
1759776370000|2025-10-06 18:46:10|229.62||229.62||229.62||229.62||2
1759776410000|2025-10-06 18:46:50|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|1
1759776420000|2025-10-06 18:47:00||229.59||229.59||229.59||229.59|0
1759776470000|2025-10-06 18:47:50|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|1
1759776510000|2025-10-06 18:48:30||229.54||229.54||229.54||229.54|0
1759776540000|2025-10-06 18:49:00||229.59||229.59||229.59||229.59|0
1759776580000|2025-10-06 18:49:40|||||||||1
1759776590000|2025-10-06 18:49:50||229.54||229.54||229.54||229.54|0
1759776610000|2025-10-06 18:50:10|229.62||229.62||229.62||229.62||1
1759776780000|2025-10-06 18:53:00|229.67||229.67||229.67||229.67||1
1759776830000|2025-10-06 18:53:50||229.59||229.59||229.59||229.59|0
1759776850000|2025-10-06 18:54:10||229.54||229.54||229.54||229.54|0
1759776860000|2025-10-06 18:54:20||229.59||229.59||229.59||229.59|0
1759776940000|2025-10-06 18:55:40|||||||||5
1759776950000|2025-10-06 18:55:50|229.72||229.72||229.72||229.72||0
1759776960000|2025-10-06 18:56:00||229.64||229.64||229.64||229.64|0
1759776970000|2025-10-06 18:56:10||229.59||229.59||229.59||229.59|0
1759776980000|2025-10-06 18:56:20|229.67||229.67||229.67||229.67||0
1759776990000|2025-10-06 18:56:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1759777010000|2025-10-06 18:56:50||229.59||229.59||229.59||229.59|2
1759777050000|2025-10-06 18:57:30|229.67||229.67||229.67||229.67||0
1759777110000|2025-10-06 18:58:30|||||||||1
1759777150000|2025-10-06 18:59:10|229.72||229.72||229.72||229.72||1
1759777200000|2025-10-06 19:00:00|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|11
1759777250000|2025-10-06 19:00:50|||||||||1
1759777290000|2025-10-06 19:01:30|||||||||1
1759777320000|2025-10-06 19:02:00|||||||||1
1759777350000|2025-10-06 19:02:30|||||||||1
1759777360000|2025-10-06 19:02:40||229.54||229.54||229.59||229.54|32
1759777380000|2025-10-06 19:03:00|229.62||229.67||229.67||229.62||2
1759777410000|2025-10-06 19:03:30|229.62||229.62||229.62||229.62||0
1759777430000|2025-10-06 19:03:50|||||||||6
1759777440000|2025-10-06 19:04:00|||||||||1
1759777520000|2025-10-06 19:05:20|||||||||7
1759777560000|2025-10-06 19:06:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|7
1759777590000|2025-10-06 19:06:30|||||||||2
1759777600000|2025-10-06 19:06:40||229.54||229.54||229.54||229.54|3
1759777610000|2025-10-06 19:06:50|229.62||229.62||229.62||229.62||1
1759777670000|2025-10-06 19:07:50|||||||||11
1759777680000|2025-10-06 19:08:00|||||||||1
1759777780000|2025-10-06 19:09:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|7
1759777990000|2025-10-06 19:13:10||229.54||229.54||229.54||229.54|30
1759778000000|2025-10-06 19:13:20|229.62||229.62||229.62||229.62||6
1759778050000|2025-10-06 19:14:10|||||||||8
1759778070000|2025-10-06 19:14:30|||||||||1
1759778140000|2025-10-06 19:15:40||229.49||229.49||229.49||229.49|4
1759778160000|2025-10-06 19:16:00|||||||||6
1759778190000|2025-10-06 19:16:30||229.54||229.54||229.54||229.54|0
1759778200000|2025-10-06 19:16:40||229.49||229.49||229.49||229.49|2
1759778210000|2025-10-06 19:16:50|229.57||229.57||229.57||229.57||0
1759778220000|2025-10-06 19:17:00|||||||||4
1759778240000|2025-10-06 19:17:20||229.44||229.49||229.49||229.44|25
1759778250000|2025-10-06 19:17:30||229.44||229.44||229.44||229.44|5
1759778260000|2025-10-06 19:17:40|||||||||3
1759778270000|2025-10-06 19:17:50|229.52||229.52||229.52||229.52||7
1759778340000|2025-10-06 19:19:00|||||||||4
1759778380000|2025-10-06 19:19:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|9
1759778410000|2025-10-06 19:20:10|||||||||2
1759778450000|2025-10-06 19:20:50||229.44||229.44||229.44||229.44|10
1759778460000|2025-10-06 19:21:00||229.49||229.49||229.49||229.49|3
1759778470000|2025-10-06 19:21:10||229.44||229.49||229.49||229.44|3
1759778480000|2025-10-06 19:21:20|||||||||3
1759778500000|2025-10-06 19:21:40||229.44||229.44||229.44||229.44|0
1759778510000|2025-10-06 19:21:50|||||||||3
1759778540000|2025-10-06 19:22:20|||||||||2
1759778580000|2025-10-06 19:23:00|||||||||1
1759778620000|2025-10-06 19:23:40|||||||||1
1759778650000|2025-10-06 19:24:10||229.49||229.49||229.49||229.49|0
1759778670000|2025-10-06 19:24:30|||||||||3
1759778730000|2025-10-06 19:25:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|7
1759778760000|2025-10-06 19:26:00|||||||||2
1759778770000|2025-10-06 19:26:10|||||||||3
1759778800000|2025-10-06 19:26:40|||||||||1
1759778840000|2025-10-06 19:27:20|||||||||2
1759778900000|2025-10-06 19:28:20|||||||||6
1759778920000|2025-10-06 19:28:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|11
1759778940000|2025-10-06 19:29:00|||||||||1
1759778980000|2025-10-06 19:29:40|||||||||9
1759779050000|2025-10-06 19:30:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|3
1759779060000|2025-10-06 19:31:00|||||||||3
1759779140000|2025-10-06 19:32:20|229.57||229.57||229.57||229.57||5
1759779180000|2025-10-06 19:33:00||229.49||229.49||229.49||229.49|0
1759779310000|2025-10-06 19:35:10|229.62||229.62||229.62||229.62||41
1759779320000|2025-10-06 19:35:20|||||||||47
1759779330000|2025-10-06 19:35:30|229.57||229.57||229.57||229.57||0
1759779340000|2025-10-06 19:35:40|||||||||3
1759779350000|2025-10-06 19:35:50|||||||||1
1759779400000|2025-10-06 19:36:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|29
1759779430000|2025-10-06 19:37:10||229.49||229.54||229.54||229.49|5
1759779440000|2025-10-06 19:37:20||229.49||229.54||229.54||229.49|0
1759779450000|2025-10-06 19:37:30|229.67||229.62||229.67||229.62||74
1759779460000|2025-10-06 19:37:40|||||||||1
1759779480000|2025-10-06 19:38:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|26
1759779540000|2025-10-06 19:39:00||229.54||229.54||229.54||229.54|30
1759779550000|2025-10-06 19:39:10||229.59||229.59||229.59||229.59|105
1759779560000|2025-10-06 19:39:20||229.54||229.59||229.59||229.54|125
1759779590000|2025-10-06 19:39:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|11
1759779640000|2025-10-06 19:40:40||229.59||229.59||229.59||229.59|9
1759779660000|2025-10-06 19:41:00|229.67||229.67||229.67||229.67||0
1759779690000|2025-10-06 19:41:30|||||||||11
1759779700000|2025-10-06 19:41:40||229.54||229.54||229.54||229.54|5
1759779710000|2025-10-06 19:41:50||229.59||229.59||229.59||229.59|50
1759779720000|2025-10-06 19:42:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|102
1759779750000|2025-10-06 19:42:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|74
1759779800000|2025-10-06 19:43:20|||||||||33
1759779840000|2025-10-06 19:44:00|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|92
1759779850000|2025-10-06 19:44:10|229.72||229.72||229.72||229.72||0
1759779860000|2025-10-06 19:44:20|||||||||1
1759779890000|2025-10-06 19:44:50|229.77||229.77||229.77||229.77||6
1759779930000|2025-10-06 19:45:30|229.72||229.77||229.77||229.72||7
1759779950000|2025-10-06 19:45:50|229.72|229.69|229.72|229.64|229.77|229.69|229.72|229.64|16
1759780080000|2025-10-06 19:48:00|||||||||26
1759780090000|2025-10-06 19:48:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|37
1759780100000|2025-10-06 19:48:20|||||||||72
1759780130000|2025-10-06 19:48:50|||||||||48
1759780140000|2025-10-06 19:49:00|||||||||24
1759780170000|2025-10-06 19:49:30|229.82||229.82||229.82||229.82||50
1759780190000|2025-10-06 19:49:50||229.74||229.74||229.74||229.74|27
1759780200000|2025-10-06 19:50:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1759780210000|2025-10-06 19:50:10|229.82||229.77||229.82||229.77||15
1759780220000|2025-10-06 19:50:20|||||||||18
1759780270000|2025-10-06 19:51:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|56
1759780280000|2025-10-06 19:51:20|||||||||5
1759780320000|2025-10-06 19:52:00|229.77||229.77||229.77||229.77||11
1759780350000|2025-10-06 19:52:30|229.72||229.72||229.72||229.72||0
1759780360000|2025-10-06 19:52:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|5
1759780370000|2025-10-06 19:52:50|||||||||2
1759780390000|2025-10-06 19:53:10|||||||||2
1759780400000|2025-10-06 19:53:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|203
1759780410000|2025-10-06 19:53:30|229.77|229.59|229.77|229.69|229.77|229.69|229.72|229.59|60
1759780420000|2025-10-06 19:53:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|14
1759780430000|2025-10-06 19:53:50|||||||||1
1759780440000|2025-10-06 19:54:00|||||||||3
1759780450000|2025-10-06 19:54:10|229.77||229.72||229.77||229.72||25
1759780460000|2025-10-06 19:54:20|||||||||3
1759780470000|2025-10-06 19:54:30|||||||||2
1759780480000|2025-10-06 19:54:40|229.77||229.77||229.77||229.77||0
1759780490000|2025-10-06 19:54:50|229.72||229.72||229.77||229.72||0
1759780500000|2025-10-06 19:55:00|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|2
1759780560000|2025-10-06 19:56:00|||||||||1
1759780590000|2025-10-06 19:56:30|||||||||47
1759780600000|2025-10-06 19:56:40|||||||||4
1759780630000|2025-10-06 19:57:10|||||||||4
1759780650000|2025-10-06 19:57:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|65
1759780660000|2025-10-06 19:57:40|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|9
1759780670000|2025-10-06 19:57:50|229.67||229.67||229.67||229.67||0
1759780680000|2025-10-06 19:58:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|100
1759780690000|2025-10-06 19:58:10|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|52
1759780700000|2025-10-06 19:58:20|||||||||1
1759780710000|2025-10-06 19:58:30|||||||||1
1759780720000|2025-10-06 19:58:40|229.77||229.72||229.77||229.72||78
1759780730000|2025-10-06 19:58:50|||||||||2
1759780740000|2025-10-06 19:59:00|229.77||229.72||229.77||229.72||36
1759780750000|2025-10-06 19:59:10|||||||||1
1759780760000|2025-10-06 19:59:20|||||||||1
1759780770000|2025-10-06 19:59:30|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|11
1759780780000|2025-10-06 19:59:40|||||||||1
1759780790000|2025-10-06 19:59:50|||||||||1
1759816800000|2025-10-07 06:00:00|229.72|229.49|229.67|229.49|229.72|229.54|229.67|229.49|0
1759816810000|2025-10-07 06:00:10||229.54||229.49||229.54||229.49|0
1759816830000|2025-10-07 06:00:30|229.62||229.62||229.62||229.62||0
1759816840000|2025-10-07 06:00:40||229.44||229.39||229.49||229.39|0
1759816850000|2025-10-07 06:00:50||229.44||229.44||229.44||229.44|0
1759816860000|2025-10-07 06:01:00||229.39||229.44||229.44||229.39|0
1759816870000|2025-10-07 06:01:10||229.39||229.44||229.44||229.39|0
1759816880000|2025-10-07 06:01:20||229.39||229.39||229.39||229.39|0
1759816890000|2025-10-07 06:01:30||229.34||229.34||229.34||229.34|0
1759816900000|2025-10-07 06:01:40||229.39||229.34||229.39||229.34|0
1759816910000|2025-10-07 06:01:50|229.57|229.39|229.57|229.39|229.57|229.39|229.57|229.39|0
1759816920000|2025-10-07 06:02:00||229.44||229.44||229.44||229.44|0
1759816950000|2025-10-07 06:02:30|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|12
1759816970000|2025-10-07 06:02:50|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|4
1759816980000|2025-10-07 06:03:00|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|4
1759816990000|2025-10-07 06:03:10|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.64|1
1759817100000|2025-10-07 06:05:00|229.87|229.69|229.92|229.74|229.92|229.79|229.87|229.69|36
1759817110000|2025-10-07 06:05:10|229.87|229.69|229.77|229.64|229.87|229.69|229.77|229.64|2
1759817130000|2025-10-07 06:05:30|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|3
1759817160000|2025-10-07 06:06:00||229.54||229.54||229.54||229.54|0
1759817220000|2025-10-07 06:07:00||229.59||229.59||229.59||229.59|0
1759817230000|2025-10-07 06:07:10||229.54||229.54||229.54||229.54|0
1759817240000|2025-10-07 06:07:20|229.67||229.67||229.67||229.67||0
1759817260000|2025-10-07 06:07:40|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|0
1759817270000|2025-10-07 06:07:50|229.72|229.54|229.72|229.59|229.72|229.59|229.72|229.54|2
1759817280000|2025-10-07 06:08:00|229.77|229.64|229.72|229.59|229.82|229.69|229.72|229.59|1
1759817290000|2025-10-07 06:08:10|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.54|0
1759817300000|2025-10-07 06:08:20|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|2
1759817320000|2025-10-07 06:08:40|||||||||10
1759817360000|2025-10-07 06:09:20|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|0
1759817370000|2025-10-07 06:09:30|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|0
1759817380000|2025-10-07 06:09:40|229.77||229.77||229.77||229.77||0
1759817390000|2025-10-07 06:09:50|229.72||229.72||229.72||229.72||0
1759817420000|2025-10-07 06:10:20||229.54||229.59||229.59||229.54|0
1759817430000|2025-10-07 06:10:30|229.67|229.49|229.62|229.49|229.67|229.49|229.62|229.49|5
1759817440000|2025-10-07 06:10:40|229.57||229.62||229.62||229.57||0
1759817460000|2025-10-07 06:11:00|229.67||229.67||229.67||229.67||0
1759817480000|2025-10-07 06:11:20||229.54||229.54||229.54||229.54|0
1759817500000|2025-10-07 06:11:40||229.49||229.54||229.54||229.49|0
1759817510000|2025-10-07 06:11:50|229.72||229.67||229.72||229.67||0
1759817530000|2025-10-07 06:12:10|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|0
1759817560000|2025-10-07 06:12:40|229.67||229.67||229.67||229.67||0
1759817570000|2025-10-07 06:12:50|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|10
1759817580000|2025-10-07 06:13:00|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|20
1759817620000|2025-10-07 06:13:40|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|0
1759817650000|2025-10-07 06:14:10|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|0
1759817660000|2025-10-07 06:14:20|229.67||229.62||229.67||229.62||0
1759817670000|2025-10-07 06:14:30|229.67||229.62||229.67||229.62||0
1759817730000|2025-10-07 06:15:30|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.54|0
1759817740000|2025-10-07 06:15:40||229.49||229.49||229.49||229.49|0
1759817750000|2025-10-07 06:15:50|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.49|0
1759817770000|2025-10-07 06:16:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1759817780000|2025-10-07 06:16:20|229.62||229.62||229.62||229.57||0
1759817800000|2025-10-07 06:16:40|229.57||229.57||229.57||229.57||0
1759817810000|2025-10-07 06:16:50|229.62|229.44|229.57|229.44|229.62|229.44|229.57|229.44|22
1759817880000|2025-10-07 06:18:00|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|2
1759817910000|2025-10-07 06:18:30|||||||||1
1759817940000|2025-10-07 06:19:00|||||||||1
1759817950000|2025-10-07 06:19:10|||||||||1
1759817960000|2025-10-07 06:19:20|229.47||229.47||229.47||229.47||0
1759817970000|2025-10-07 06:19:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|8
1759817980000|2025-10-07 06:19:40||229.39||229.39||229.39||229.39|54
1759818000000|2025-10-07 06:20:00|229.62|229.44|229.62|229.49|229.62|229.49|229.62|229.44|15
1759818040000|2025-10-07 06:20:40|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.44|1
1759818050000|2025-10-07 06:20:50|229.52||229.52||229.52||229.52||0
1759818060000|2025-10-07 06:21:00|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|2
1759818130000|2025-10-07 06:22:10||229.29||229.29||229.29||229.29|0
1759818140000|2025-10-07 06:22:20||229.34||229.34||229.34||229.34|0
1759818150000|2025-10-07 06:22:30||229.29||229.29||229.29||229.29|2
1759818160000|2025-10-07 06:22:40|||||||||1
1759818170000|2025-10-07 06:22:50|||||||||1
1759818180000|2025-10-07 06:23:00|229.42||229.42||229.42||229.42||1
1759818190000|2025-10-07 06:23:10|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|0
1759818200000|2025-10-07 06:23:20|229.42|229.29|229.42|229.24|229.42|229.34|229.42|229.24|5
1759818210000|2025-10-07 06:23:30|229.37||229.37||229.37||229.37||1
1759818220000|2025-10-07 06:23:40|||||||||1
1759818230000|2025-10-07 06:23:50|229.32|229.19|229.37|229.24|229.37|229.24|229.32|229.19|5
1759818240000|2025-10-07 06:24:00|||||||||1
1759818250000|2025-10-07 06:24:10|||||||||2
1759818260000|2025-10-07 06:24:20|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|1
1759818270000|2025-10-07 06:24:30|229.27|229.14|229.27|229.14|229.32|229.14|229.27|229.14|1
1759818280000|2025-10-07 06:24:40|229.22|229.09|229.22|229.09|229.22|229.14|229.22|229.09|1
1759818290000|2025-10-07 06:24:50|||||||||1
1759818300000|2025-10-07 06:25:00|||||||||1
1759818310000|2025-10-07 06:25:10|||||||||1
1759818320000|2025-10-07 06:25:20|||||||||1
1759818330000|2025-10-07 06:25:30|||||||||1
1759818340000|2025-10-07 06:25:40|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|7
1759818350000|2025-10-07 06:25:50|||||||||1
1759818360000|2025-10-07 06:26:00|229.12|229.09|229.12|228.99|229.12|229.09|229.12|228.99|4
1759818370000|2025-10-07 06:26:10|229.17|229.04|229.17|229.09|229.17|229.09|229.17|229.04|14
1759818380000|2025-10-07 06:26:20|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|30
1759818430000|2025-10-07 06:27:10||229.19||229.14||229.19||229.14|1
1759818470000|2025-10-07 06:27:50|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|66
1759818490000|2025-10-07 06:28:10|229.02|228.89|229.02|228.89|229.02|228.89|229.02|228.89|2
1759818510000|2025-10-07 06:28:30|229.07|228.94|229.07|228.99|229.07|228.99|229.07|228.94|29
1759818520000|2025-10-07 06:28:40||228.94||228.89||228.94||228.89|5
1759818530000|2025-10-07 06:28:50|229.02||229.02||229.02||229.02||0
1759818580000|2025-10-07 06:29:40|228.97|228.84|228.97|228.84|228.97|228.84|228.97|228.84|1
1759818590000|2025-10-07 06:29:50||228.89||228.84||228.89||228.84|2
1759818610000|2025-10-07 06:30:10|228.92|228.79|228.87|228.79|228.92|228.84|228.87|228.79|12
1759818620000|2025-10-07 06:30:20||228.74||228.74||228.74||228.74|6
1759818630000|2025-10-07 06:30:30|||||||||1
1759818640000|2025-10-07 06:30:40|228.82|228.69|228.82|228.69|228.82|228.69|228.82|228.69|2
1759818650000|2025-10-07 06:30:50||228.74||228.74||228.74||228.69|1
1759818660000|2025-10-07 06:31:00|228.77|228.69|228.82|228.69|228.82|228.69|228.77|228.69|16
1759818670000|2025-10-07 06:31:10|228.77|228.64|228.77|228.64|228.77|228.64|228.77|228.64|6
1759818680000|2025-10-07 06:31:20||228.69||228.64||228.69||228.64|1
1759818690000|2025-10-07 06:31:30|228.87|228.74|228.87|228.74|228.87|228.74|228.87|228.74|49
1759818710000|2025-10-07 06:31:50||228.79||228.79||228.79||228.79|0
1759818720000|2025-10-07 06:32:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|26
1759818730000|2025-10-07 06:32:10|228.97||228.97||228.97||228.97||9
1759818740000|2025-10-07 06:32:20||228.89||228.84||228.89||228.84|0
1759818750000|2025-10-07 06:32:30|228.92|228.89|228.92|228.84|228.92|228.89|228.92|228.84|0
1759818770000|2025-10-07 06:32:50|228.97||228.97||228.97||228.97||1
1759818790000|2025-10-07 06:33:10||228.89||228.89||228.89||228.89|0
1759818830000|2025-10-07 06:33:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|12
1759818840000|2025-10-07 06:34:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|8
1759818890000|2025-10-07 06:34:50|||||||||2
1759818900000|2025-10-07 06:35:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|0
1759818940000|2025-10-07 06:35:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|6
1759818990000|2025-10-07 06:36:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|11
1759819040000|2025-10-07 06:37:20|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|97
1759819070000|2025-10-07 06:37:50|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|4
1759819080000|2025-10-07 06:38:00||229.14||229.14||229.14||229.14|1
1759819170000|2025-10-07 06:39:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|13
1759819180000|2025-10-07 06:39:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|62
1759819210000|2025-10-07 06:40:10|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|1
1759819240000|2025-10-07 06:40:40|229.22|229.09|229.22|229.14|229.22|229.14|229.22|229.09|5
1759819250000|2025-10-07 06:40:50|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|27
1759819270000|2025-10-07 06:41:10|||||||||1
1759819310000|2025-10-07 06:41:50|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|1
1759819330000|2025-10-07 06:42:10|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|1
1759819340000|2025-10-07 06:42:20|229.02||229.02||229.02||229.02||3
1759819350000|2025-10-07 06:42:30|229.17|229.04|229.17|229.09|229.17|229.09|229.17|229.04|32
1759819400000|2025-10-07 06:43:20|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|12
1759819410000|2025-10-07 06:43:30||229.19||229.19||229.19||229.19|0
1759819420000|2025-10-07 06:43:40|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|45
1759819430000|2025-10-07 06:43:50||229.14||229.14||229.14||229.14|0
1759819440000|2025-10-07 06:44:00|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|19
1759819450000|2025-10-07 06:44:10|229.27||229.27||229.27||229.27||0
1759819460000|2025-10-07 06:44:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1759819480000|2025-10-07 06:44:40|229.37|229.29|229.32|229.19|229.37|229.29|229.32|229.19|38
1759819490000|2025-10-07 06:44:50||229.24||229.19||229.24||229.19|0
1759819500000|2025-10-07 06:45:00|229.27||229.32||229.32||229.27||14
1759819510000|2025-10-07 06:45:10|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|3
1759819520000|2025-10-07 06:45:20|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|2
1759819530000|2025-10-07 06:45:30||229.34||229.34||229.34||229.34|0
1759819540000|2025-10-07 06:45:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|34
1759819550000|2025-10-07 06:45:50|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|17
1759819560000|2025-10-07 06:46:00||229.34||229.34||229.34||229.34|12
1759819570000|2025-10-07 06:46:10|229.42|229.29|229.42|229.29|229.42|229.29|229.37|229.24|13
1759819620000|2025-10-07 06:47:00|229.47|229.34|229.47|229.39|229.47|229.39|229.47|229.34|5
1759819630000|2025-10-07 06:47:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|41
1759819650000|2025-10-07 06:47:30|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|3
1759819660000|2025-10-07 06:47:40||229.39||229.39||229.39||229.39|0
1759819690000|2025-10-07 06:48:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|5
1759819760000|2025-10-07 06:49:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|27
1759819790000|2025-10-07 06:49:50|||||||||10
1759819800000|2025-10-07 06:50:00|229.42|229.34|229.57|229.44|229.62|229.54|229.42|229.34|108
1759819820000|2025-10-07 06:50:20|229.62|229.49|229.62|229.54|229.62|229.54|229.62|229.49|43
1759819830000|2025-10-07 06:50:30|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|39
1759819840000|2025-10-07 06:50:40||229.39||229.44||229.44||229.39|0
1759819860000|2025-10-07 06:51:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|0
1759819890000|2025-10-07 06:51:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|7
1759819920000|2025-10-07 06:52:00|229.57|229.39|229.57|229.49|229.57|229.49|229.57|229.39|3
1759819970000|2025-10-07 06:52:50|||||||||71
1759819980000|2025-10-07 06:53:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|8
1759820000000|2025-10-07 06:53:20|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|0
1759820010000|2025-10-07 06:53:30|229.52|229.49|229.47|229.39|229.52|229.49|229.47|229.39|24
1759820030000|2025-10-07 06:53:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|80
1759820070000|2025-10-07 06:54:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|11
1759820100000|2025-10-07 06:55:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|42
1759820110000|2025-10-07 06:55:10||229.29||229.29||229.29||229.29|0
1759820120000|2025-10-07 06:55:20||229.34||229.34||229.34||229.34|0
1759820130000|2025-10-07 06:55:30|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|6
1759820140000|2025-10-07 06:55:40|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.39|8
1759820150000|2025-10-07 06:55:50|229.47|229.39|229.47|229.34|229.47|229.44|229.47|229.34|36
1759820160000|2025-10-07 06:56:00||229.39||229.39||229.39||229.39|0
1759820180000|2025-10-07 06:56:20|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|8
1759820210000|2025-10-07 06:56:50|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|10
1759820220000|2025-10-07 06:57:00|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|2
1759820240000|2025-10-07 06:57:20|229.42|229.39|229.42|229.29|229.42|229.39|229.42|229.29|28
1759820250000|2025-10-07 06:57:30|229.37||229.42||229.42||229.37||3
1759820300000|2025-10-07 06:58:20|229.47|229.34|229.52|229.39|229.52|229.44|229.47|229.34|11
1759820320000|2025-10-07 06:58:40|229.47|229.44|229.47|229.39|229.47|229.44|229.47|229.39|1
1759820330000|2025-10-07 06:58:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|19
1759820340000|2025-10-07 06:59:00|229.62||229.62||229.62||229.62||1
1759820350000|2025-10-07 06:59:10||229.54||229.54||229.54||229.49|1
1759820370000|2025-10-07 06:59:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|56
1759820380000|2025-10-07 06:59:40|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|98
1759820390000|2025-10-07 06:59:50|229.42|229.24|229.22|229.14|229.42|229.34|229.22|229.14|183
1759820400000|2025-10-07 07:00:00|229.32|229.24|229.17|229.09|229.37|229.24|229.17|229.09|189
1759820410000|2025-10-07 07:00:10|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|92
1759820420000|2025-10-07 07:00:20|229.12|229.09|229.07|228.94|229.17|229.09|229.02|228.89|262
1759820430000|2025-10-07 07:00:30|229.02|228.99|229.17|229.09|229.27|229.14|229.02|228.99|89
1759820440000|2025-10-07 07:00:40|229.12|229.04|229.07|228.94|229.17|229.09|229.07|228.94|16
1759820450000|2025-10-07 07:00:50|228.97|228.89|229.07|228.99|229.07|228.99|228.97|228.89|60
1759820460000|2025-10-07 07:01:00|229.02|228.94|228.97|228.84|229.07|228.99|228.92|228.84|61
1759820470000|2025-10-07 07:01:10|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|50
1759820480000|2025-10-07 07:01:20|228.92|228.89|228.92|228.79|228.97|228.89|228.92|228.79|35
1759820490000|2025-10-07 07:01:30|228.87|228.74|229.02|228.89|229.02|228.94|228.87|228.74|48
1759820500000|2025-10-07 07:01:40|228.97|228.94|229.07|228.94|229.07|228.99|228.97|228.89|9
1759820510000|2025-10-07 07:01:50|229.12|228.99|229.12|228.99|229.17|229.04|229.12|228.94|4
1759820520000|2025-10-07 07:02:00|229.07|229.04|229.07|228.99|229.12|229.04|229.02|228.94|12
1759820530000|2025-10-07 07:02:10|229.12|229.04|229.17|229.09|229.22|229.14|229.07|228.94|31
1759820540000|2025-10-07 07:02:20|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.94|15
1759820550000|2025-10-07 07:02:30|229.17|228.99|229.12|229.04|229.17|229.04|229.12|228.99|27
1759820560000|2025-10-07 07:02:40|229.17||229.12||229.17||229.12||5
1759820570000|2025-10-07 07:02:50|229.07|228.99|229.02|228.89|229.07|228.99|228.97|228.89|39
1759820580000|2025-10-07 07:03:00|228.97|228.94|229.02|228.94|229.12|228.99|228.97|228.89|20
1759820590000|2025-10-07 07:03:10|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|27
1759820600000|2025-10-07 07:03:20|228.97|228.94|228.97|228.89|228.97|228.94|228.97|228.89|1
1759820610000|2025-10-07 07:03:30|228.92|228.84|228.87|228.79|228.97|228.89|228.87|228.79|16
1759820620000|2025-10-07 07:03:40|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|15
1759820630000|2025-10-07 07:03:50|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|1
1759820640000|2025-10-07 07:04:00|228.92|228.79|228.92|228.79|228.92|228.79|228.92|228.79|1
1759820650000|2025-10-07 07:04:10|228.87|228.74|229.02|228.89|229.02|228.89|228.82|228.74|33
1759820660000|2025-10-07 07:04:20|228.97|228.94|229.02|228.89|229.02|228.94|228.97|228.89|2
1759820670000|2025-10-07 07:04:30|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.94|5
1759820680000|2025-10-07 07:04:40|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|35
1759820690000|2025-10-07 07:04:50|229.12|228.99|229.12|229.04|229.12|229.04|229.07|228.99|5
1759820700000|2025-10-07 07:05:00|229.22|229.09|229.22|229.14|229.27|229.14|229.17|229.09|306
1759820710000|2025-10-07 07:05:10|229.27|229.19|229.22|229.09|229.27|229.19|229.22|229.09|39
1759820720000|2025-10-07 07:05:20|229.17|229.04|229.22|229.09|229.22|229.09|229.12|229.04|52
1759820730000|2025-10-07 07:05:30|229.17|229.04|229.12|228.99|229.17|229.04|229.12|228.99|46
1759820740000|2025-10-07 07:05:40|229.17|229.04|229.12|228.99|229.17|229.04|229.12|228.99|11
1759820750000|2025-10-07 07:05:50|229.07|228.94|229.02|228.94|229.07|228.94|229.02|228.89|11
1759820760000|2025-10-07 07:06:00|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.89|16
1759820770000|2025-10-07 07:06:10|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.94|11
1759820780000|2025-10-07 07:06:20||229.04||229.04||229.04||228.99|0
1759820790000|2025-10-07 07:06:30|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|46
1759820800000|2025-10-07 07:06:40|229.22|229.04|229.17|229.09|229.22|229.09|229.17|229.04|3
1759820810000|2025-10-07 07:06:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|12
1759820820000|2025-10-07 07:07:00|229.12|228.94|229.07|228.94|229.12|228.99|229.07|228.94|4
1759820830000|2025-10-07 07:07:10|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.94|2
1759820840000|2025-10-07 07:07:20|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|4
1759820850000|2025-10-07 07:07:30|229.17|229.09|229.27|229.19|229.27|229.19|229.17|229.09|9
1759820870000|2025-10-07 07:07:50||229.14||229.19||229.19||229.14|21
1759820880000|2025-10-07 07:08:00|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|2
1759820890000|2025-10-07 07:08:10|229.22|229.14|229.22|229.09|229.27|229.19|229.22|229.09|6
1759820900000|2025-10-07 07:08:20|229.17|229.04|229.22|229.09|229.22|229.09|229.17|229.04|16
1759820910000|2025-10-07 07:08:30|229.17|229.14|229.17|229.04|229.17|229.14|229.17|229.04|0
1759820920000|2025-10-07 07:08:40|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|3
1759820930000|2025-10-07 07:08:50|229.07|228.99|229.02|228.94|229.12|228.99|229.02|228.94|8
1759820940000|2025-10-07 07:09:00|229.07|228.89|229.02|228.94|229.07|228.94|229.02|228.89|18
1759820950000|2025-10-07 07:09:10|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|12
1759820960000|2025-10-07 07:09:20|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|3
1759820970000|2025-10-07 07:09:30|229.07|228.99|229.07|228.94|229.12|228.99|229.02|228.94|10
1759820980000|2025-10-07 07:09:40|229.02|228.99|229.02|228.94|229.07|228.99|229.02|228.89|22
1759820990000|2025-10-07 07:09:50|229.07|228.99|229.12|228.99|229.12|228.99|229.02|228.99|2
1759821000000|2025-10-07 07:10:00|229.17|229.04|229.27|229.19|229.27|229.19|229.17|229.04|2
1759821010000|2025-10-07 07:10:10|229.32|229.14|229.32|229.24|229.32|229.24|229.22|229.14|10
1759821020000|2025-10-07 07:10:20|229.22|229.14|229.27|229.19|229.32|229.19|229.22|229.14|108
1759821040000|2025-10-07 07:10:40|229.22|229.09|229.22|229.09|229.22|229.14|229.22|229.09|52
1759821050000|2025-10-07 07:10:50|229.17|229.14|229.22|229.09|229.22|229.14|229.17|229.09|4
1759821060000|2025-10-07 07:11:00||229.14||229.09||229.14||229.09|1
1759821070000|2025-10-07 07:11:10||229.14||229.14||229.14||229.09|6
1759821080000|2025-10-07 07:11:20|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|18
1759821090000|2025-10-07 07:11:30|229.22|229.09|229.22|229.14|229.22|229.14|229.17|229.04|8
1759821100000|2025-10-07 07:11:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|0
1759821110000|2025-10-07 07:11:50|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|2
1759821120000|2025-10-07 07:12:00|229.12|229.04|229.27|229.14|229.27|229.14|229.12|229.04|22
1759821130000|2025-10-07 07:12:10|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|7
1759821140000|2025-10-07 07:12:20|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.14|0
1759821150000|2025-10-07 07:12:30|229.17|229.09|229.22|229.14|229.22|229.14|229.12|229.04|6
1759821160000|2025-10-07 07:12:40|229.27||229.27||229.27||229.22||2
1759821170000|2025-10-07 07:12:50|229.22|229.04|229.12|228.99|229.22|229.04|229.12|228.99|4
1759821180000|2025-10-07 07:13:00|229.07|229.04|229.07|228.99|229.17|229.04|229.07|228.99|8
1759821190000|2025-10-07 07:13:10|229.12|228.94|229.12|229.04|229.17|229.04|229.07|228.94|6
1759821200000|2025-10-07 07:13:20|229.17|228.99|229.17|229.04|229.17|229.09|229.12|228.99|10
1759821210000|2025-10-07 07:13:30|229.22|229.09|229.22|229.09|229.22|229.14|229.22|229.09|5
1759821220000|2025-10-07 07:13:40|229.17|229.14|229.22|229.14|229.27|229.14|229.17|229.09|3347
1759821230000|2025-10-07 07:13:50|229.27|229.09|229.27|229.14|229.27|229.19|229.27|229.09|11
1759821240000|2025-10-07 07:14:00|229.22|229.09|229.17|229.09|229.22|229.09|229.17|229.04|7
1759821250000|2025-10-07 07:14:10|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.04|3
1759821260000|2025-10-07 07:14:20||229.04||229.09||229.09||229.04|0
1759821270000|2025-10-07 07:14:30|229.22|229.04|229.17|229.09|229.22|229.09|229.17|229.04|1
1759821280000|2025-10-07 07:14:40|229.22|229.04|229.17|229.04|229.22|229.04|229.17|229.04|4
1759821290000|2025-10-07 07:14:50|229.12|229.09|229.22|229.14|229.27|229.14|229.12|229.09|9
1759821300000|2025-10-07 07:15:00||229.09||229.09||229.14||229.09|4
1759821310000|2025-10-07 07:15:10||229.14||229.09||229.14||229.09|6
1759821320000|2025-10-07 07:15:20|229.17|229.04|229.17|229.04|229.17|229.04|229.12|229.04|15
1759821330000|2025-10-07 07:15:30|229.12||229.12||229.17||229.12||3
1759821340000|2025-10-07 07:15:40|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|12
1759821350000|2025-10-07 07:15:50||228.99||228.99||228.99||228.99|3
1759821360000|2025-10-07 07:16:00||229.04||229.04||229.04||228.99|1
1759821370000|2025-10-07 07:16:10|229.17|229.09|229.22|229.14|229.22|229.14|229.12|229.09|9
1759821380000|2025-10-07 07:16:20|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|1
1759821390000|2025-10-07 07:16:30|229.27|229.19|229.32|229.24|229.37|229.29|229.22|229.19|10
1759821400000|2025-10-07 07:16:40||229.19||229.24||229.24||229.19|8
1759821410000|2025-10-07 07:16:50|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|2
1759821420000|2025-10-07 07:17:00|229.37|229.29|229.27|229.19|229.37|229.29|229.27|229.19|11
1759821430000|2025-10-07 07:17:10|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|5
1759821440000|2025-10-07 07:17:20|229.17|229.09|229.12|228.99|229.22|229.09|229.12|228.99|5
1759821450000|2025-10-07 07:17:30|229.07|228.94|229.02|228.89|229.12|228.94|229.02|228.89|3
1759821460000|2025-10-07 07:17:40|229.07|228.94|229.07|228.94|229.07|228.99|229.07|228.89|4
1759821470000|2025-10-07 07:17:50|229.02|228.99|228.92|228.84|229.02|228.99|228.92|228.84|1
1759821480000|2025-10-07 07:18:00|228.97|228.79|228.92|228.84|228.97|228.84|228.92|228.79|12
1759821490000|2025-10-07 07:18:10|228.87|228.79|228.97|228.84|228.97|228.84|228.87|228.79|8
1759821500000|2025-10-07 07:18:20|228.92||228.92||228.97||228.92||0
1759821510000|2025-10-07 07:18:30|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|21
1759821520000|2025-10-07 07:18:40||228.84||228.79||228.84||228.79|1
1759821530000|2025-10-07 07:18:50|228.87|228.84|228.82|228.74|228.87|228.84|228.82|228.69|4
1759821550000|2025-10-07 07:19:10||228.69||228.69||228.69||228.69|7
1759821560000|2025-10-07 07:19:20|228.77|228.74|228.82|228.69|228.82|228.74|228.77|228.69|3
1759821570000|2025-10-07 07:19:30||228.74||228.74||228.74||228.69|0
1759821580000|2025-10-07 07:19:40|228.87|228.79|228.82|228.69|228.87|228.79|228.82|228.69|10
1759821590000|2025-10-07 07:19:50|228.77|228.64|228.67|228.59|228.77|228.69|228.67|228.59|1
1759821600000|2025-10-07 07:20:00|228.72|228.54|228.67|228.54|228.72|228.54|228.67|228.54|12
1759821610000|2025-10-07 07:20:10|228.62|228.59|228.62|228.54|228.67|228.59|228.62|228.54|7
1759821620000|2025-10-07 07:20:20|228.67|228.59|228.57|228.44|228.67|228.59|228.52|228.44|6
1759821630000|2025-10-07 07:20:30|228.52||228.52||228.52||228.52||0
1759821640000|2025-10-07 07:20:40|228.42|228.39|228.42|228.34|228.42|228.44|228.42|228.34|1
1759821650000|2025-10-07 07:20:50|228.37|228.29|228.27|228.19|228.37|228.29|228.27|228.19|54
1759821660000|2025-10-07 07:21:00|228.22|228.14|228.22|228.14|228.27|228.19|228.22|228.14|286
1759821670000|2025-10-07 07:21:10|228.17|228.09|228.22|228.14|228.22|228.14|228.12|228.04|84
1759821680000|2025-10-07 07:21:20|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.14|16
1759821690000|2025-10-07 07:21:30|||||||||11
1759821700000|2025-10-07 07:21:40|228.37|228.19|228.37|228.24|228.37|228.24|228.37|228.19|203
1759821710000|2025-10-07 07:21:50|228.42|228.29|228.47|228.39|228.47|228.39|228.42|228.29|4
1759821720000|2025-10-07 07:22:00|228.52|228.44|228.47|228.34|228.52|228.44|228.47|228.34|5
1759821730000|2025-10-07 07:22:10|228.52|228.39|228.52|228.44|228.52|228.44|228.52|228.39|3
1759821740000|2025-10-07 07:22:20|228.47|228.39|228.52|228.39|228.52|228.44|228.47|228.39|5
1759821750000|2025-10-07 07:22:30|228.47|228.44|228.52|228.39|228.52|228.44|228.47|228.39|5
1759821760000|2025-10-07 07:22:40||228.44||228.39||228.44||228.39|0
1759821770000|2025-10-07 07:22:50|228.57|228.44|228.57|228.49|228.57|228.49|228.57|228.44|9
1759821780000|2025-10-07 07:23:00|228.62|228.44|228.62|228.49|228.62|228.49|228.62|228.44|1
1759821790000|2025-10-07 07:23:10|228.57|228.44|228.52|228.39|228.57|228.44|228.52|228.39|4
1759821800000|2025-10-07 07:23:20|228.47||228.52||228.52||228.47||2
1759821810000|2025-10-07 07:23:30|228.47|228.34|228.52|228.44|228.52|228.44|228.47|228.34|35
1759821820000|2025-10-07 07:23:40|||||||||30
1759821830000|2025-10-07 07:23:50|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|32
1759821840000|2025-10-07 07:24:00|228.52|228.49|228.52|228.44|228.52|228.49|228.52|228.44|7
1759821860000|2025-10-07 07:24:20|228.57|228.49|228.57|228.44|228.57|228.49|228.52|228.44|13
1759821870000|2025-10-07 07:24:30|228.52|228.49|228.52|228.44|228.52|228.49|228.47|228.39|77
1759821880000|2025-10-07 07:24:40|228.57||228.52||228.57||228.52||50
1759821890000|2025-10-07 07:24:50|228.57||228.52||228.57||228.52||0
1759821900000|2025-10-07 07:25:00|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|7
1759821910000|2025-10-07 07:25:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|2
1759821920000|2025-10-07 07:25:20||228.44||228.44||228.49||228.44|6
1759821930000|2025-10-07 07:25:30|228.52|228.39|228.47|228.34|228.52|228.44|228.42|228.34|43
1759821940000|2025-10-07 07:25:40|228.42|228.29|228.47|228.39|228.52|228.44|228.42|228.29|57
1759821950000|2025-10-07 07:25:50|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|130
1759821960000|2025-10-07 07:26:00|228.52|228.44|228.42|228.29|228.52|228.44|228.42|228.29|247
1759821970000|2025-10-07 07:26:10|228.37|228.34|228.37|228.29|228.37|228.34|228.37|228.24|4
1759821980000|2025-10-07 07:26:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|42
1759821990000|2025-10-07 07:26:30|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.34|88
1759822000000|2025-10-07 07:26:40|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|12
1759822010000|2025-10-07 07:26:50|228.52||228.52||228.52||228.47||57
1759822020000|2025-10-07 07:27:00|228.47|228.44|228.57|228.49|228.57|228.49|228.47|228.39|5
1759822030000|2025-10-07 07:27:10||228.44||228.49||228.49||228.44|2
1759822040000|2025-10-07 07:27:20|228.62|228.54|228.57|228.44|228.62|228.54|228.52|228.44|39
1759822050000|2025-10-07 07:27:30||228.49||228.49||228.49||228.44|0
1759822060000|2025-10-07 07:27:40||228.44||228.49||228.49||228.44|0
1759822070000|2025-10-07 07:27:50|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|7
1759822080000|2025-10-07 07:28:00|228.52|228.44|228.57|228.44|228.57|228.49|228.52|228.44|3
1759822090000|2025-10-07 07:28:10|228.52|228.49|228.52|228.44|228.57|228.49|228.52|228.44|13
1759822100000|2025-10-07 07:28:20|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|10
1759822110000|2025-10-07 07:28:30|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|21
1759822120000|2025-10-07 07:28:40|||||||||10
1759822130000|2025-10-07 07:28:50||228.34||228.39||228.39||228.34|3
1759822140000|2025-10-07 07:29:00|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|6
1759822150000|2025-10-07 07:29:10|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|33
1759822160000|2025-10-07 07:29:20|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|2
1759822170000|2025-10-07 07:29:30|228.57||228.52||228.57||228.52||22
1759822180000|2025-10-07 07:29:40|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|3
1759822190000|2025-10-07 07:29:50|228.52||228.52||228.57||228.52||2
1759822200000|2025-10-07 07:30:00|228.57|228.49|228.77|228.64|228.77|228.64|228.57|228.49|82
1759822210000|2025-10-07 07:30:10|228.72|228.69|228.62|228.54|228.77|228.69|228.62|228.54|42
1759822220000|2025-10-07 07:30:20|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|74
1759822230000|2025-10-07 07:30:30|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|15
1759822240000|2025-10-07 07:30:40|228.72|228.54|228.77|228.69|228.77|228.69|228.72|228.54|47
1759822250000|2025-10-07 07:30:50|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|26
1759822260000|2025-10-07 07:31:00|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.69|41
1759822270000|2025-10-07 07:31:10|228.82|228.74|228.82|228.74|228.82|228.79|228.82|228.69|15
1759822280000|2025-10-07 07:31:20|228.77|228.69|228.87|228.74|228.87|228.74|228.77|228.69|38
1759822290000|2025-10-07 07:31:30|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|2
1759822300000|2025-10-07 07:31:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|50
1759822310000|2025-10-07 07:31:50|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|45
1759822320000|2025-10-07 07:32:00||228.79||228.79||228.84||228.79|0
1759822330000|2025-10-07 07:32:10|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|39
1759822340000|2025-10-07 07:32:20||228.84||228.84||228.84||228.79|15
1759822350000|2025-10-07 07:32:30||228.79||228.84||228.84||228.79|32
1759822360000|2025-10-07 07:32:40|228.87|228.74|228.82|228.74|228.87|228.79|228.82|228.74|85
1759822370000|2025-10-07 07:32:50|228.87||228.82||228.87||228.82||8
1759822380000|2025-10-07 07:33:00|228.87||228.82||228.87||228.82||5
1759822390000|2025-10-07 07:33:10|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|16
1759822400000|2025-10-07 07:33:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|169
1759822410000|2025-10-07 07:33:30|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|139
1759822420000|2025-10-07 07:33:40|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.74|8
1759822430000|2025-10-07 07:33:50|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|8
1759822440000|2025-10-07 07:34:00|||||||||7
1759822450000|2025-10-07 07:34:10|||||||||1
1759822460000|2025-10-07 07:34:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|3
1759822470000|2025-10-07 07:34:30|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.69|13
1759822480000|2025-10-07 07:34:40|228.77|228.74|228.82|228.74|228.87|228.74|228.77|228.74|14
1759822490000|2025-10-07 07:34:50|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|8
1759822500000|2025-10-07 07:35:00|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|5
1759822510000|2025-10-07 07:35:10|228.77|228.59|228.67|228.59|228.77|228.59|228.67|228.59|26
1759822520000|2025-10-07 07:35:20|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|10
1759822530000|2025-10-07 07:35:30|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|15
1759822540000|2025-10-07 07:35:40|228.77|228.59|228.72|228.64|228.77|228.64|228.67|228.59|13
1759822550000|2025-10-07 07:35:50|228.82|228.69|228.82|228.69|228.82|228.69|228.82|228.69|9
1759822560000|2025-10-07 07:36:00|228.77|228.74|228.92|228.79|228.92|228.84|228.77|228.69|33
1759822570000|2025-10-07 07:36:10|228.97|228.84|228.92|228.84|228.97|228.89|228.92|228.84|15
1759822580000|2025-10-07 07:36:20|228.97|228.79|228.97|228.89|228.97|228.89|228.97|228.79|22
1759822590000|2025-10-07 07:36:30|228.92|228.84|228.82|228.74|228.92|228.84|228.82|228.74|5
1759822600000|2025-10-07 07:36:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|0
1759822610000|2025-10-07 07:36:50|228.82|228.64|228.77|228.64|228.82|228.64|228.72|228.64|25
1759822620000|2025-10-07 07:37:00|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|3
1759822630000|2025-10-07 07:37:10|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.64|14
1759822640000|2025-10-07 07:37:20|228.77|228.69|228.67|228.59|228.77|228.69|228.67|228.59|10
1759822650000|2025-10-07 07:37:30|228.72||228.67||228.72||228.67||6
1759822660000|2025-10-07 07:37:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|4
1759822670000|2025-10-07 07:37:50|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|3
1759822680000|2025-10-07 07:38:00|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|13
1759822690000|2025-10-07 07:38:10||228.59||228.64||228.64||228.59|8
1759822700000|2025-10-07 07:38:20|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|18
1759822710000|2025-10-07 07:38:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|8
1759822720000|2025-10-07 07:38:40||228.59||228.64||228.64||228.59|0
1759822730000|2025-10-07 07:38:50|228.67|228.59|228.67|228.59|228.67|228.64|228.67|228.54|6
1759822740000|2025-10-07 07:39:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|22
1759822750000|2025-10-07 07:39:10|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.59|10
1759822760000|2025-10-07 07:39:20|228.67|228.54|228.62|228.54|228.72|228.54|228.62|228.54|25
1759822780000|2025-10-07 07:39:40|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|14
1759822790000|2025-10-07 07:39:50|228.62||228.62||228.62||228.62||0
1759822800000|2025-10-07 07:40:00|228.67|228.59|228.57|228.49|228.67|228.59|228.57|228.49|33
1759822810000|2025-10-07 07:40:10|228.67|228.54|228.62|228.54|228.67|228.54|228.62|228.49|26
1759822820000|2025-10-07 07:40:20||228.49||228.49||228.54||228.49|1
1759822830000|2025-10-07 07:40:30|228.57|228.54|228.57|228.49|228.57|228.54|228.57|228.49|2
1759822840000|2025-10-07 07:40:40|228.62|228.54|228.57|228.44|228.62|228.54|228.52|228.44|88
1759822850000|2025-10-07 07:40:50|228.52||228.52||228.52||228.52||0
1759822860000|2025-10-07 07:41:00|||||||||62
1759822870000|2025-10-07 07:41:10|228.57|228.49|228.67|228.59|228.67|228.59|228.57|228.49|14
1759822880000|2025-10-07 07:41:20|228.62|228.54|228.67|228.54|228.67|228.59|228.62|228.54|11
1759822890000|2025-10-07 07:41:30|228.62|228.59|228.62|228.54|228.62|228.59|228.57|228.49|27
1759822900000|2025-10-07 07:41:40|||||||||54
1759822910000|2025-10-07 07:41:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|35
1759822920000|2025-10-07 07:42:00|228.62|228.54|228.62|228.54|228.67|228.59|228.57|228.49|119
1759822930000|2025-10-07 07:42:10|||||||||173
1759822940000|2025-10-07 07:42:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|7
1759822950000|2025-10-07 07:42:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|66
1759822960000|2025-10-07 07:42:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|15
1759822970000|2025-10-07 07:42:50|228.62||228.57||228.62||228.57||13
1759822980000|2025-10-07 07:43:00|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|28
1759822990000|2025-10-07 07:43:10|228.57|228.54|228.57|228.49|228.57|228.54|228.57|228.49|51
1759823000000|2025-10-07 07:43:20|228.62||228.57||228.62||228.57||4
1759823010000|2025-10-07 07:43:30|228.62||228.62||228.62||228.62||11
1759823020000|2025-10-07 07:43:40|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.54|2
1759823030000|2025-10-07 07:43:50|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|73
1759823040000|2025-10-07 07:44:00|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|13
1759823050000|2025-10-07 07:44:10|228.72|228.59|228.72|228.59|228.72|228.64|228.67|228.59|162
1759823060000|2025-10-07 07:44:20|228.67|228.64|228.67|228.59|228.67|228.64|228.67|228.59|20
1759823080000|2025-10-07 07:44:40|228.72||228.67||228.72||228.67||3
1759823100000|2025-10-07 07:45:00|228.72|228.64|228.77|228.64|228.82|228.69|228.67|228.64|130
1759823110000|2025-10-07 07:45:10|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|16
1759823120000|2025-10-07 07:45:20|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|140
1759823130000|2025-10-07 07:45:30|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|7
1759823140000|2025-10-07 07:45:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|100
1759823150000|2025-10-07 07:45:50|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.69|8
1759823160000|2025-10-07 07:46:00|228.87|228.74|228.87|228.74|228.87|228.79|228.87|228.69|3
1759823170000|2025-10-07 07:46:10|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|4
1759823180000|2025-10-07 07:46:20||228.79||228.79||228.84||228.79|5
1759823190000|2025-10-07 07:46:30|228.97|228.84|229.02|228.89|229.02|228.94|228.97|228.79|11
1759823200000|2025-10-07 07:46:40|228.97||228.97||228.97||228.97||2
1759823210000|2025-10-07 07:46:50|229.02||229.02||229.02||229.02||13
1759823220000|2025-10-07 07:47:00|228.97|228.84|228.97|228.89|228.97|228.89|228.97|228.84|2
1759823230000|2025-10-07 07:47:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|3
1759823240000|2025-10-07 07:47:20|229.07||229.02||229.07||229.02||9
1759823250000|2025-10-07 07:47:30|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|4
1759823260000|2025-10-07 07:47:40|229.02||228.97||229.02||228.97||2
1759823270000|2025-10-07 07:47:50|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|11
1759823280000|2025-10-07 07:48:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1759823290000|2025-10-07 07:48:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|7
1759823300000|2025-10-07 07:48:20|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|8
1759823310000|2025-10-07 07:48:30|228.87|228.79|228.82|228.74|228.87|228.84|228.82|228.74|1
1759823320000|2025-10-07 07:48:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1759823330000|2025-10-07 07:48:50|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.84|9
1759823340000|2025-10-07 07:49:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|13
1759823350000|2025-10-07 07:49:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|30
1759823360000|2025-10-07 07:49:20|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|3
1759823370000|2025-10-07 07:49:30|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|9
1759823380000|2025-10-07 07:49:40|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.89|10
1759823390000|2025-10-07 07:49:50||228.84||228.89||228.89||228.84|1
1759823400000|2025-10-07 07:50:00|228.92|228.84|228.92|228.84|228.92|228.89|228.92|228.84|1
1759823410000|2025-10-07 07:50:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|7
1759823420000|2025-10-07 07:50:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|9
1759823430000|2025-10-07 07:50:30|229.07|228.89|229.07|228.99|229.07|228.99|229.07|228.89|16
1759823440000|2025-10-07 07:50:40|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|24
1759823450000|2025-10-07 07:50:50|228.97|228.89|228.97|228.89|228.97|228.94|228.92|228.84|17
1759823460000|2025-10-07 07:51:00|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|2
1759823470000|2025-10-07 07:51:10|228.92|228.84|228.92|228.84|228.92|228.89|228.92|228.84|2
1759823480000|2025-10-07 07:51:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|2
1759823490000|2025-10-07 07:51:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|1
1759823500000|2025-10-07 07:51:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|3
1759823510000|2025-10-07 07:51:50|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|132
1759823520000|2025-10-07 07:52:00|229.22||229.17||229.22||229.17||5
1759823540000|2025-10-07 07:52:20|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|20
1759823550000|2025-10-07 07:52:30|229.12|229.09|229.07|228.99|229.17|229.09|229.07|228.99|5
1759823570000|2025-10-07 07:52:50||228.94||228.99||228.99||228.94|0
1759823580000|2025-10-07 07:53:00|229.02|228.94|229.02|228.94|229.02|228.99|229.02|228.94|0
1759823590000|2025-10-07 07:53:10|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|5
1759823600000|2025-10-07 07:53:20|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|2
1759823610000|2025-10-07 07:53:30|229.07|228.94|229.02|228.94|229.07|228.99|229.02|228.94|0
1759823620000|2025-10-07 07:53:40|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|32
1759823630000|2025-10-07 07:53:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|51
1759823640000|2025-10-07 07:54:00||228.79||228.79||228.84||228.79|25
1759823650000|2025-10-07 07:54:10||228.84||228.84||228.84||228.84|0
1759823660000|2025-10-07 07:54:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|43
1759823670000|2025-10-07 07:54:30||228.84||228.89||228.89||228.84|0
1759823680000|2025-10-07 07:54:40||228.84||228.84||228.89||228.84|14
1759823690000|2025-10-07 07:54:50|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.84|54
1759823700000|2025-10-07 07:55:00|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|21
1759823710000|2025-10-07 07:55:10||228.79||228.79||228.79||228.74|4
1759823720000|2025-10-07 07:55:20|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|37
1759823730000|2025-10-07 07:55:30||228.89||228.84||228.89||228.84|7
1759823740000|2025-10-07 07:55:40|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|4
1759823750000|2025-10-07 07:55:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|0
1759823760000|2025-10-07 07:56:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|20
1759823770000|2025-10-07 07:56:10|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|8
1759823800000|2025-10-07 07:56:40|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|18
1759823810000|2025-10-07 07:56:50|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|0
1759823830000|2025-10-07 07:57:10|||||||||23
1759823840000|2025-10-07 07:57:20||228.99||228.99||229.04||228.99|7
1759823850000|2025-10-07 07:57:30||229.04||229.04||229.04||228.99|0
1759823860000|2025-10-07 07:57:40|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|20
1759823870000|2025-10-07 07:57:50||228.99||229.04||229.04||228.99|2
1759823880000|2025-10-07 07:58:00|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|7
1759823890000|2025-10-07 07:58:10|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|91
1759823900000|2025-10-07 07:58:20|228.92|228.79|228.87|228.79|228.92|228.79|228.87|228.79|9
1759823910000|2025-10-07 07:58:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|1
1759823920000|2025-10-07 07:58:40|||||||||253
1759823930000|2025-10-07 07:58:50||228.69||228.74||228.74||228.69|3
1759823940000|2025-10-07 07:59:00|228.77|228.69|228.77|228.69|228.77|228.74|228.77|228.69|0
1759823950000|2025-10-07 07:59:10|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|14
1759823960000|2025-10-07 07:59:20|228.77||228.77||228.77||228.77||1
1759823970000|2025-10-07 07:59:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|6
1759823980000|2025-10-07 07:59:40|||||||||6
1759823990000|2025-10-07 07:59:50|||||||||1
1759824000000|2025-10-07 08:00:00|228.87|228.79|228.77|228.69|228.87|228.79|228.72|228.64|68
1759824010000|2025-10-07 08:00:10|228.82|228.74|228.92|228.79|228.92|228.84|228.82|228.74|13
1759824020000|2025-10-07 08:00:20|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.74|2
1759824030000|2025-10-07 08:00:30|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|7
1759824040000|2025-10-07 08:00:40|228.82||228.77||228.82||228.77||3
1759824050000|2025-10-07 08:00:50|||||||||12
1759824060000|2025-10-07 08:01:00|228.72|228.64|228.82|228.74|228.82|228.74|228.72|228.64|4
1759824070000|2025-10-07 08:01:10||228.69||228.74||228.74||228.69|9
1759824080000|2025-10-07 08:01:20|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|2
1759824090000|2025-10-07 08:01:30|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.64|6
1759824100000|2025-10-07 08:01:40|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|7
1759824110000|2025-10-07 08:01:50|228.82||228.77||228.82||228.77||1
1759824120000|2025-10-07 08:02:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|5
1759824140000|2025-10-07 08:02:20|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|7
1759824150000|2025-10-07 08:02:30|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|1
1759824160000|2025-10-07 08:02:40|228.62|228.49|228.62|228.54|228.62|228.54|228.62|228.49|1
1759824170000|2025-10-07 08:02:50|228.67||228.62||228.67||228.62||1
1759824190000|2025-10-07 08:03:10|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|20
1759824200000|2025-10-07 08:03:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|2
1759824210000|2025-10-07 08:03:30|228.72||228.67||228.72||228.67||9
1759824220000|2025-10-07 08:03:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|2
1759824230000|2025-10-07 08:03:50|228.77||228.72||228.77||228.72||3
1759824240000|2025-10-07 08:04:00|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|5
1759824250000|2025-10-07 08:04:10|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|2
1759824280000|2025-10-07 08:04:40|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|7
1759824300000|2025-10-07 08:05:00|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|25
1759824310000|2025-10-07 08:05:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|9
1759824320000|2025-10-07 08:05:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|10
1759824330000|2025-10-07 08:05:30|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.69|27
1759824340000|2025-10-07 08:05:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|4
1759824350000|2025-10-07 08:05:50|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|315
1759824360000|2025-10-07 08:06:00|228.82|228.69|228.82|228.69|228.82|228.74|228.82|228.69|8
1759824370000|2025-10-07 08:06:10|228.77||228.77||228.77||228.77||1
1759824390000|2025-10-07 08:06:30|228.82||228.82||228.82||228.82||2
1759824400000|2025-10-07 08:06:40|228.77|228.74|228.72|228.64|228.77|228.74|228.72|228.64|24
1759824410000|2025-10-07 08:06:50|228.77|228.69|228.82|228.69|228.82|228.69|228.77|228.69|9
1759824420000|2025-10-07 08:07:00|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.69|17
1759824430000|2025-10-07 08:07:10|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|8
1759824440000|2025-10-07 08:07:20|228.87||228.87||228.87||228.87||0
1759824450000|2025-10-07 08:07:30|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.69|3
1759824460000|2025-10-07 08:07:40|228.87|228.69|228.87|228.74|228.87|228.74|228.87|228.69|6
1759824470000|2025-10-07 08:07:50|228.82|228.79|228.82|228.74|228.82|228.79|228.82|228.74|4
1759824480000|2025-10-07 08:08:00|228.87|228.69|228.87|228.79|228.87|228.79|228.87|228.69|14
1759824490000|2025-10-07 08:08:10||228.74||228.79||228.79||228.74|5
1759824500000|2025-10-07 08:08:20|||||||||3
1759824510000|2025-10-07 08:08:30|228.92|228.84|228.92|228.79|228.92|228.84|228.92|228.79|3
1759824520000|2025-10-07 08:08:40||228.84||228.79||228.84||228.79|5
1759824540000|2025-10-07 08:09:00|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|6
1759824550000|2025-10-07 08:09:10|228.87||228.87||228.92||228.87||5
1759824560000|2025-10-07 08:09:20|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.74|7
1759824570000|2025-10-07 08:09:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|38
1759824580000|2025-10-07 08:09:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|4
1759824600000|2025-10-07 08:10:00|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.84|20
1759824610000|2025-10-07 08:10:10|229.02||229.02||229.02||229.02||4
1759824620000|2025-10-07 08:10:20|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.89|14
1759824630000|2025-10-07 08:10:30|229.07||229.02||229.07||229.02||3
1759824640000|2025-10-07 08:10:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|19
1759824650000|2025-10-07 08:10:50|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|4
1759824660000|2025-10-07 08:11:00|229.02||229.02||229.02||229.02||1
1759824670000|2025-10-07 08:11:10|228.97|228.94|229.07|228.99|229.07|228.99|228.97|228.89|12
1759824680000|2025-10-07 08:11:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|9
1759824690000|2025-10-07 08:11:30|229.07|228.89|229.02|228.89|229.07|228.94|229.02|228.89|11
1759824700000|2025-10-07 08:11:40||228.94||228.89||228.94||228.89|0
1759824710000|2025-10-07 08:11:50|228.97|228.84|228.92|228.84|228.97|228.84|228.92|228.84|181
1759824720000|2025-10-07 08:12:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|40
1759824730000|2025-10-07 08:12:10|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.69|97
1759824740000|2025-10-07 08:12:20|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|23
1759824750000|2025-10-07 08:12:30||228.74||228.74||228.79||228.74|1
1759824760000|2025-10-07 08:12:40||228.79||228.74||228.79||228.74|0
1759824770000|2025-10-07 08:12:50|228.82||228.82||228.87||228.82||3
1759824780000|2025-10-07 08:13:00|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.79|114
1759824790000|2025-10-07 08:13:10|228.92||228.92||228.92||228.92||2
1759824800000|2025-10-07 08:13:20|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.74|9
1759824810000|2025-10-07 08:13:30|228.92||228.92||228.92||228.92||4
1759824820000|2025-10-07 08:13:40|228.87||228.92||228.92||228.87||3
1759824830000|2025-10-07 08:13:50|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.74|3
1759824840000|2025-10-07 08:14:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.74|26
1759824850000|2025-10-07 08:14:10|228.92||228.92||228.92||228.92||5
1759824870000|2025-10-07 08:14:30|228.97|228.84|229.02|228.89|229.07|228.94|228.97|228.84|115
1759824880000|2025-10-07 08:14:40|||||||||10
1759824890000|2025-10-07 08:14:50||228.94||228.89||228.94||228.89|2
1759824900000|2025-10-07 08:15:00|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|6
1759824920000|2025-10-07 08:15:20||228.99||228.94||228.99||228.94|11
1759824930000|2025-10-07 08:15:30|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|6
1759824940000|2025-10-07 08:15:40||229.04||229.04||229.04||229.04|0
1759824950000|2025-10-07 08:15:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|3
1759824970000|2025-10-07 08:16:10|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|48
1759824980000|2025-10-07 08:16:20|229.17|229.04|229.17|229.09|229.17|229.09|229.17|228.99|12
1759824990000|2025-10-07 08:16:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|5
1759825000000|2025-10-07 08:16:40|229.27||229.27||229.27||229.27||3
1759825010000|2025-10-07 08:16:50||229.19||229.14||229.19||229.14|10
1759825020000|2025-10-07 08:17:00||229.19||229.19||229.19||229.19|0
1759825030000|2025-10-07 08:17:10|229.22|229.14|229.27|229.14|229.27|229.19|229.22|229.14|18
1759825040000|2025-10-07 08:17:20||229.19||229.19||229.19||229.19|1
1759825050000|2025-10-07 08:17:30|229.32|229.14|229.27|229.19|229.32|229.19|229.27|229.14|3
1759825060000|2025-10-07 08:17:40|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.19|15
1759825070000|2025-10-07 08:17:50|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|43
1759825080000|2025-10-07 08:18:00|229.37||229.37||229.37||229.37||2
1759825090000|2025-10-07 08:18:10|229.32|229.19|229.27|229.19|229.32|229.19|229.27|229.19|8
1759825100000|2025-10-07 08:18:20|||||||||4
1759825110000|2025-10-07 08:18:30|229.32||229.32||229.32||229.32||84
1759825120000|2025-10-07 08:18:40|229.27||229.27||229.27||229.27||1
1759825130000|2025-10-07 08:18:50|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|66
1759825140000|2025-10-07 08:19:00|229.32||229.37||229.37||229.32||1
1759825150000|2025-10-07 08:19:10||229.29||229.24||229.29||229.24|13
1759825160000|2025-10-07 08:19:20|229.32||229.32||229.32||229.32||0
1759825180000|2025-10-07 08:19:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|75
1759825190000|2025-10-07 08:19:50|||||||||5
1759825200000|2025-10-07 08:20:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|66
1759825210000|2025-10-07 08:20:10|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|193
1759825230000|2025-10-07 08:20:30|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|35
1759825240000|2025-10-07 08:20:40|229.17||229.17||229.17||229.17||0
1759825250000|2025-10-07 08:20:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|20
1759825260000|2025-10-07 08:21:00|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|25
1759825270000|2025-10-07 08:21:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|80
1759825280000|2025-10-07 08:21:20|229.12|229.04|229.12|229.04|229.17|229.04|229.12|228.99|93
1759825290000|2025-10-07 08:21:30|229.17|228.99|229.17|229.04|229.17|229.04|229.17|228.99|10
1759825300000|2025-10-07 08:21:40||229.09||229.09||229.09||229.09|0
1759825310000|2025-10-07 08:21:50|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|6
1759825320000|2025-10-07 08:22:00|229.27|229.14|229.22|229.09|229.27|229.14|229.22|229.09|6
1759825330000|2025-10-07 08:22:10||229.14||229.14||229.14||229.14|2
1759825340000|2025-10-07 08:22:20||229.09||229.14||229.14||229.09|0
1759825350000|2025-10-07 08:22:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|3
1759825360000|2025-10-07 08:22:40|229.32||229.27||229.32||229.27||8
1759825380000|2025-10-07 08:23:00|229.32||229.32||229.32||229.32||2
1759825390000|2025-10-07 08:23:10||229.24||229.24||229.24||229.19|0
1759825400000|2025-10-07 08:23:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1759825410000|2025-10-07 08:23:30|229.42||229.37||229.42||229.37||1
1759825420000|2025-10-07 08:23:40|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|58
1759825430000|2025-10-07 08:23:50|229.32||229.27||229.32||229.27||1
1759825440000|2025-10-07 08:24:00|229.32||229.27||229.32||229.27||3
1759825450000|2025-10-07 08:24:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|5
1759825460000|2025-10-07 08:24:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|0
1759825470000|2025-10-07 08:24:30||229.04||229.04||229.09||229.04|2
1759825480000|2025-10-07 08:24:40|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.04|1
1759825510000|2025-10-07 08:25:10|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|26
1759825520000|2025-10-07 08:25:20|229.22||229.17||229.22||229.17||7
1759825530000|2025-10-07 08:25:30|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|20
1759825540000|2025-10-07 08:25:40||229.04||229.09||229.09||229.04|2
1759825550000|2025-10-07 08:25:50|||||||||1
1759825560000|2025-10-07 08:26:00|||||||||1
1759825570000|2025-10-07 08:26:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|0
1759825580000|2025-10-07 08:26:20|229.17||229.17||229.17||229.17||6
1759825590000|2025-10-07 08:26:30||229.09||229.09||229.09||229.04|0
1759825600000|2025-10-07 08:26:40|229.22|229.04|229.22|229.09|229.22|229.09|229.22|229.04|4
1759825610000|2025-10-07 08:26:50||229.14||229.14||229.14||229.09|0
1759825620000|2025-10-07 08:27:00|229.27||229.22||229.27||229.22||15
1759825630000|2025-10-07 08:27:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|12
1759825660000|2025-10-07 08:27:40|||||||||1
1759825670000|2025-10-07 08:27:50|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|8
1759825680000|2025-10-07 08:28:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1759825690000|2025-10-07 08:28:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|5
1759825710000|2025-10-07 08:28:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|20
1759825730000|2025-10-07 08:28:50||229.09||229.14||229.14||229.09|19
1759825760000|2025-10-07 08:29:20|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|5
1759825770000|2025-10-07 08:29:30||229.19||229.19||229.19||229.14|4
1759825780000|2025-10-07 08:29:40||229.14||229.14||229.19||229.14|7
1759825790000|2025-10-07 08:29:50|229.32|229.19|229.32|229.24|229.32|229.24|229.32|229.14|5
1759825800000|2025-10-07 08:30:00|229.37|229.19|229.32|229.19|229.37|229.24|229.32|229.19|13
1759825810000|2025-10-07 08:30:10|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|3
1759825820000|2025-10-07 08:30:20|229.37|229.19|229.32|229.24|229.37|229.24|229.32|229.19|0
1759825840000|2025-10-07 08:30:40|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|2
1759825850000|2025-10-07 08:30:50||229.29||229.29||229.29||229.24|0
1759825860000|2025-10-07 08:31:00|||||||||1
1759825870000|2025-10-07 08:31:10|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|5
1759825880000|2025-10-07 08:31:20|||||||||8
1759825900000|2025-10-07 08:31:40|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|3
1759825910000|2025-10-07 08:31:50||229.34||229.34||229.34||229.34|0
1759825920000|2025-10-07 08:32:00|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|4
1759825940000|2025-10-07 08:32:20|229.37||229.37||229.37||229.37||3
1759825950000|2025-10-07 08:32:30|229.32|229.29|229.32|229.24|229.32|229.29|229.32|229.24|0
1759825960000|2025-10-07 08:32:40|229.27|229.19|229.17|229.09|229.27|229.19|229.17|229.04|9
1759825970000|2025-10-07 08:32:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|4
1759825980000|2025-10-07 08:33:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|1
1759825990000|2025-10-07 08:33:10|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|5
1759826000000|2025-10-07 08:33:20|229.27||229.22||229.27||229.22||16
1759826010000|2025-10-07 08:33:30|229.27||229.22||229.27||229.22||2
1759826020000|2025-10-07 08:33:40||229.09||229.09||229.14||229.09|0
1759826030000|2025-10-07 08:33:50||229.14||229.14||229.14||229.09|10
1759826040000|2025-10-07 08:34:00|229.27|229.09|229.27|229.14|229.27|229.14|229.27|229.09|5
1759826050000|2025-10-07 08:34:10|229.22|229.19|229.27|229.19|229.32|229.24|229.22|229.14|14
1759826060000|2025-10-07 08:34:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|4
1759826070000|2025-10-07 08:34:30|229.37||229.37||229.37||229.37||11
1759826080000|2025-10-07 08:34:40||229.29||229.29||229.29||229.29|0
1759826090000|2025-10-07 08:34:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|10
1759826100000|2025-10-07 08:35:00|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|16
1759826110000|2025-10-07 08:35:10|229.47|229.34|229.47|229.34|229.47|229.39|229.42|229.34|8
1759826120000|2025-10-07 08:35:20|229.42||229.47||229.47||229.42||0
1759826130000|2025-10-07 08:35:30|229.42||229.47||229.47||229.42||0
1759826140000|2025-10-07 08:35:40|229.42||229.47||229.47||229.42||0
1759826150000|2025-10-07 08:35:50||229.39||229.34||229.39||229.34|1
1759826160000|2025-10-07 08:36:00||229.39||229.39||229.39||229.34|23
1759826170000|2025-10-07 08:36:10|229.52||229.52||229.52||229.52||1
1759826180000|2025-10-07 08:36:20|229.57|229.44|229.57|229.49|229.57|229.49|229.57|229.39|122
1759826190000|2025-10-07 08:36:30|||||||||70
1759826200000|2025-10-07 08:36:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|268
1759826210000|2025-10-07 08:36:50|||||||||7
1759826240000|2025-10-07 08:37:20|||||||||33
1759826250000|2025-10-07 08:37:30|||||||||1
1759826270000|2025-10-07 08:37:50|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|55
1759826280000|2025-10-07 08:38:00|||||||||1
1759826290000|2025-10-07 08:38:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|22
1759826310000|2025-10-07 08:38:30|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|23
1759826320000|2025-10-07 08:38:40||229.54||229.54||229.54||229.54|28
1759826330000|2025-10-07 08:38:50|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|156
1759826340000|2025-10-07 08:39:00|229.67|229.49|229.62|229.49|229.67|229.54|229.57|229.49|22
1759826350000|2025-10-07 08:39:10|229.67|229.54|229.72|229.59|229.72|229.64|229.67|229.49|549
1759826360000|2025-10-07 08:39:20|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|119
1759826370000|2025-10-07 08:39:30||229.59||229.64||229.64||229.59|50
1759826380000|2025-10-07 08:39:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|28
1759826390000|2025-10-07 08:39:50||229.59||229.59||229.59||229.59|3
1759826400000|2025-10-07 08:40:00|229.67||229.67||229.67||229.67||0
1759826420000|2025-10-07 08:40:20||229.54||229.54||229.59||229.54|25
1759826430000|2025-10-07 08:40:30||229.59||229.54||229.59||229.54|5
1759826440000|2025-10-07 08:40:40|||||||||480
1759826450000|2025-10-07 08:40:50|229.62||229.62||229.62||229.62||1
1759826460000|2025-10-07 08:41:00|229.67||229.62||229.67||229.62||492
1759826470000|2025-10-07 08:41:10|229.67||229.62||229.67||229.62||9
1759826480000|2025-10-07 08:41:20||229.49||229.54||229.54||229.49|76
1759826490000|2025-10-07 08:41:30||229.49||229.49||229.54||229.49|4
1759826500000|2025-10-07 08:41:40|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|1
1759826520000|2025-10-07 08:42:00|229.67||229.62||229.67||229.62||126
1759826540000|2025-10-07 08:42:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|16
1759826550000|2025-10-07 08:42:30|229.62||229.62||229.62||229.62||52
1759826560000|2025-10-07 08:42:40||229.54||229.49||229.54||229.49|0
1759826570000|2025-10-07 08:42:50|229.57||229.57||229.57||229.57||0
1759826580000|2025-10-07 08:43:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|2
1759826600000|2025-10-07 08:43:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1759826610000|2025-10-07 08:43:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|11
1759826620000|2025-10-07 08:43:40|229.67|229.59|229.67|229.59|229.67|229.64|229.67|229.59|13
1759826640000|2025-10-07 08:44:00|229.72||229.72||229.72||229.72||0
1759826650000|2025-10-07 08:44:10||229.64||229.59||229.64||229.59|1
1759826660000|2025-10-07 08:44:20|229.77|229.64|229.77|229.69|229.77|229.69|229.77|229.64|7
1759826670000|2025-10-07 08:44:30|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|3
1759826680000|2025-10-07 08:44:40|229.67||229.67||229.67||229.67||0
1759826700000|2025-10-07 08:45:00|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.49|166
1759826710000|2025-10-07 08:45:10|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.54|1
1759826730000|2025-10-07 08:45:30|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.54|2
1759826740000|2025-10-07 08:45:40|229.67||229.67||229.67||229.62||4
1759826750000|2025-10-07 08:45:50||229.59||229.59||229.59||229.59|0
1759826760000|2025-10-07 08:46:00||229.54||229.59||229.59||229.54|0
1759826770000|2025-10-07 08:46:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|31
1759826780000|2025-10-07 08:46:20|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|18
1759826790000|2025-10-07 08:46:30||229.69||229.69||229.69||229.69|0
1759826810000|2025-10-07 08:46:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|11
1759826820000|2025-10-07 08:47:00|229.87|229.69|229.87|229.74|229.87|229.79|229.82|229.69|2
1759826830000|2025-10-07 08:47:10||229.79||229.74||229.79||229.74|10
1759826870000|2025-10-07 08:47:50|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|0
1759826880000|2025-10-07 08:48:00|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|37
1759826910000|2025-10-07 08:48:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|29
1759826920000|2025-10-07 08:48:40|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|57
1759826930000|2025-10-07 08:48:50|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|10
1759826940000|2025-10-07 08:49:00|229.77|229.64|229.72|229.64|229.82|229.64|229.72|229.64|80
1759826950000|2025-10-07 08:49:10|||||||||1
1759826960000|2025-10-07 08:49:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|6
1759826970000|2025-10-07 08:49:30|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|0
1759826980000|2025-10-07 08:49:40|229.77||229.77||229.77||229.72||3
1759826990000|2025-10-07 08:49:50|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|108
1759827000000|2025-10-07 08:50:00|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|4
1759827010000|2025-10-07 08:50:10|229.67|229.64|229.77|229.69|229.77|229.69|229.67|229.64|65
1759827020000|2025-10-07 08:50:20||229.64||229.69||229.69||229.64|13
1759827040000|2025-10-07 08:50:40|||||||||3
1759827050000|2025-10-07 08:50:50|229.72|229.64|229.62|229.49|229.72|229.64|229.62|229.49|13
1759827060000|2025-10-07 08:51:00||229.54||229.54||229.54||229.49|29
1759827070000|2025-10-07 08:51:10|229.67||229.67||229.67||229.62||2
1759827080000|2025-10-07 08:51:20|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.54|26
1759827090000|2025-10-07 08:51:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|2
1759827100000|2025-10-07 08:51:40||229.54||229.59||229.59||229.54|0
1759827110000|2025-10-07 08:51:50||229.54||229.54||229.59||229.54|0
1759827120000|2025-10-07 08:52:00|229.62||229.62||229.67||229.62||1
1759827130000|2025-10-07 08:52:10|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|7
1759827140000|2025-10-07 08:52:20|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|9
1759827150000|2025-10-07 08:52:30|229.57|229.49|229.57|229.49|229.62|229.49|229.57|229.49|55
1759827180000|2025-10-07 08:53:00|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|53
1759827190000|2025-10-07 08:53:10|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|0
1759827200000|2025-10-07 08:53:20||229.54||229.54||229.54||229.49|0
1759827210000|2025-10-07 08:53:30||229.49||229.54||229.54||229.49|5
1759827230000|2025-10-07 08:53:50|||||||||1
1759827240000|2025-10-07 08:54:00||229.49||229.49||229.49||229.49|4
1759827250000|2025-10-07 08:54:10|229.57||229.57||229.57||229.57||0
1759827260000|2025-10-07 08:54:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|4
1759827270000|2025-10-07 08:54:30||229.49||229.54||229.54||229.49|0
1759827280000|2025-10-07 08:54:40|||||||||1
1759827290000|2025-10-07 08:54:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|8
1759827300000|2025-10-07 08:55:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1759827310000|2025-10-07 08:55:10||229.49||229.54||229.54||229.49|0
1759827320000|2025-10-07 08:55:20||229.49||229.49||229.54||229.49|0
1759827330000|2025-10-07 08:55:30|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|1
1759827340000|2025-10-07 08:55:40|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|8
1759827360000|2025-10-07 08:56:00|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|23
1759827370000|2025-10-07 08:56:10|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|67
1759827380000|2025-10-07 08:56:20||229.34||229.39||229.39||229.34|53
1759827390000|2025-10-07 08:56:30|229.52||229.47||229.52||229.47||23
1759827420000|2025-10-07 08:57:00|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|3
1759827430000|2025-10-07 08:57:10|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|4
1759827440000|2025-10-07 08:57:20|229.52|229.39|229.52|229.39|229.52|229.44|229.52|229.39|3
1759827450000|2025-10-07 08:57:30|229.47||229.52||229.52||229.47||3
1759827460000|2025-10-07 08:57:40|229.57|229.44|229.57|229.44|229.57|229.49|229.57|229.44|13
1759827470000|2025-10-07 08:57:50|229.52||229.52||229.57||229.52||7
1759827480000|2025-10-07 08:58:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|2
1759827490000|2025-10-07 08:58:10|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|14
1759827500000|2025-10-07 08:58:20||229.44||229.44||229.49||229.44|5
1759827510000|2025-10-07 08:58:30|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.39|3
1759827520000|2025-10-07 08:58:40||229.39||229.39||229.39||229.39|0
1759827530000|2025-10-07 08:58:50||229.44||229.44||229.44||229.39|0
1759827540000|2025-10-07 08:59:00||229.39||229.44||229.44||229.39|13
1759827560000|2025-10-07 08:59:20|229.57||229.57||229.57||229.57||5
1759827590000|2025-10-07 08:59:50|229.52||229.57||229.57||229.52||6
1759827600000|2025-10-07 09:00:00|229.62|229.49|229.62|229.54|229.62|229.54|229.62|229.44|11
1759827610000|2025-10-07 09:00:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|222
1759827620000|2025-10-07 09:00:20|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|7
1759827630000|2025-10-07 09:00:30|229.67||229.62||229.67||229.62||2
1759827640000|2025-10-07 09:00:40|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|1
1759827650000|2025-10-07 09:00:50|229.62|229.49|229.62|229.54|229.62|229.54|229.62|229.49|5
1759827660000|2025-10-07 09:01:00||229.49||229.54||229.54||229.49|21
1759827670000|2025-10-07 09:01:10|229.57|229.49|229.57|229.49|229.57|229.54|229.57|229.49|2
1759827680000|2025-10-07 09:01:20||229.44||229.44||229.44||229.44|2
1759827690000|2025-10-07 09:01:30|229.52||229.52||229.52||229.52||0
1759827700000|2025-10-07 09:01:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|8
1759827710000|2025-10-07 09:01:50|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|12
1759827720000|2025-10-07 09:02:00|229.62||229.57||229.62||229.57||1
1759827730000|2025-10-07 09:02:10|229.62||229.62||229.62||229.62||4
1759827740000|2025-10-07 09:02:20|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|6
1759827750000|2025-10-07 09:02:30||229.59||229.54||229.59||229.54|9
1759827760000|2025-10-07 09:02:40||229.59||229.54||229.59||229.54|0
1759827780000|2025-10-07 09:03:00|||||||||1
1759827790000|2025-10-07 09:03:10|229.62||229.67||229.67||229.62||1
1759827800000|2025-10-07 09:03:20||229.59||229.59||229.59||229.54|9
1759827810000|2025-10-07 09:03:30|||||||||1
1759827820000|2025-10-07 09:03:40|229.72||229.72||229.72||229.72||12
1759827830000|2025-10-07 09:03:50||229.64||229.64||229.64||229.59|1
1759827840000|2025-10-07 09:04:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|24
1759827850000|2025-10-07 09:04:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1759827860000|2025-10-07 09:04:20||229.59||229.64||229.64||229.59|5
1759827870000|2025-10-07 09:04:30|229.77||229.77||229.77||229.77||5
1759827880000|2025-10-07 09:04:40|229.72|229.59|229.72|229.59|229.72|229.59|229.67|229.59|1
1759827900000|2025-10-07 09:05:00|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|5
1759827910000|2025-10-07 09:05:10|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|0
1759827920000|2025-10-07 09:05:20|229.62|229.49|229.62|229.49|229.67|229.49|229.62|229.49|2
1759827930000|2025-10-07 09:05:30|229.57|229.44|229.52|229.44|229.57|229.44|229.52|229.44|4
1759827940000|2025-10-07 09:05:40|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.49|5
1759827950000|2025-10-07 09:05:50||229.44||229.44||229.44||229.44|0
1759827960000|2025-10-07 09:06:00|229.52|229.39|229.57|229.44|229.57|229.44|229.52|229.39|18
1759827970000|2025-10-07 09:06:10|229.52||229.52||229.52||229.52||0
1759827980000|2025-10-07 09:06:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|2
1759827990000|2025-10-07 09:06:30||229.44||229.49||229.49||229.44|2
1759828000000|2025-10-07 09:06:40|229.62|229.44|229.57|229.49|229.62|229.49|229.57|229.44|1
1759828010000|2025-10-07 09:06:50|229.62||229.57||229.62||229.57||0
1759828020000|2025-10-07 09:07:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|0
1759828030000|2025-10-07 09:07:10|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|7
1759828040000|2025-10-07 09:07:20||229.59||229.54||229.59||229.54|0
1759828050000|2025-10-07 09:07:30|229.62||229.62||229.62||229.62||0
1759828060000|2025-10-07 09:07:40|229.67||229.62||229.67||229.62||89
1759828070000|2025-10-07 09:07:50|229.67|229.49|229.67|229.54|229.67|229.54|229.67|229.49|181
1759828080000|2025-10-07 09:08:00||229.59||229.59||229.59||229.54|0
1759828090000|2025-10-07 09:08:10|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|6
1759828100000|2025-10-07 09:08:20|229.62||229.67||229.67||229.62||0
1759828110000|2025-10-07 09:08:30|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|6
1759828120000|2025-10-07 09:08:40||229.54||229.54||229.54||229.49|12
1759828140000|2025-10-07 09:09:00|||||||||1
1759828150000|2025-10-07 09:09:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|0
1759828160000|2025-10-07 09:09:20|229.62||229.62||229.62||229.62||1
1759828170000|2025-10-07 09:09:30|229.57||229.57||229.62||229.57||6
1759828180000|2025-10-07 09:09:40|229.62||229.57||229.62||229.57||1
1759828190000|2025-10-07 09:09:50|229.62||229.62||229.62||229.62||1
1759828200000|2025-10-07 09:10:00||229.54||229.54||229.54||229.49|1
1759828210000|2025-10-07 09:10:10|229.67||229.67||229.67||229.67||6
1759828220000|2025-10-07 09:10:20||229.59||229.59||229.59||229.59|0
1759828250000|2025-10-07 09:10:50|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|22
1759828260000|2025-10-07 09:11:00|229.72||229.77||229.77||229.72||2
1759828270000|2025-10-07 09:11:10||229.69||229.64||229.69||229.64|4
1759828280000|2025-10-07 09:11:20||229.69||229.64||229.69||229.64|1
1759828290000|2025-10-07 09:11:30|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|16
1759828300000|2025-10-07 09:11:40|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|10
1759828310000|2025-10-07 09:11:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1759828320000|2025-10-07 09:12:00|||||||||1
1759828330000|2025-10-07 09:12:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|4
1759828350000|2025-10-07 09:12:30|||||||||2
1759828360000|2025-10-07 09:12:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|32
1759828370000|2025-10-07 09:12:50|||||||||2
1759828380000|2025-10-07 09:13:00|||||||||2
1759828390000|2025-10-07 09:13:10|||||||||3
1759828400000|2025-10-07 09:13:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|4
1759828410000|2025-10-07 09:13:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|6
1759828420000|2025-10-07 09:13:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|0
1759828430000|2025-10-07 09:13:50||229.44||229.49||229.49||229.44|3
1759828440000|2025-10-07 09:14:00|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|4
1759828450000|2025-10-07 09:14:10|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|0
1759828460000|2025-10-07 09:14:20|229.47||229.47||229.52||229.47||92
1759828470000|2025-10-07 09:14:30|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|4
1759828480000|2025-10-07 09:14:40|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.34|7
1759828490000|2025-10-07 09:14:50|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.34|4
1759828520000|2025-10-07 09:15:20||229.34||229.34||229.34||229.34|19
1759828530000|2025-10-07 09:15:30|229.42||229.42||229.42||229.42||0
1759828540000|2025-10-07 09:15:40|||||||||1
1759828550000|2025-10-07 09:15:50||229.29||229.29||229.29||229.29|1
1759828560000|2025-10-07 09:16:00|229.37||229.37||229.37||229.37||2
1759828570000|2025-10-07 09:16:10|||||||||3
1759828580000|2025-10-07 09:16:20|229.42||229.42||229.42||229.42||3
1759828600000|2025-10-07 09:16:40|229.37||229.37||229.37||229.37||0
1759828610000|2025-10-07 09:16:50||229.24||229.29||229.29||229.24|10
1759828620000|2025-10-07 09:17:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|6
1759828630000|2025-10-07 09:17:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|8
1759828640000|2025-10-07 09:17:20|||||||||1
1759828650000|2025-10-07 09:17:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|18
1759828660000|2025-10-07 09:17:40|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|10
1759828670000|2025-10-07 09:17:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|21
1759828680000|2025-10-07 09:18:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1759828690000|2025-10-07 09:18:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|61
1759828700000|2025-10-07 09:18:20|229.32|229.24|229.32|229.19|229.32|229.24|229.27|229.19|2
1759828720000|2025-10-07 09:18:40||229.24||229.24||229.24||229.24|15
1759828760000|2025-10-07 09:19:20|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|7
1759828770000|2025-10-07 09:19:30|229.32|229.29|229.32|229.24|229.32|229.29|229.32|229.24|4
1759828780000|2025-10-07 09:19:40|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|4
1759828790000|2025-10-07 09:19:50|229.27||229.32||229.32||229.27||0
1759828800000|2025-10-07 09:20:00|229.27||229.27||229.32||229.27||0
1759828810000|2025-10-07 09:20:10|229.32|229.24|229.32|229.19|229.32|229.24|229.27|229.19|1
1759828820000|2025-10-07 09:20:20|229.37|229.24|229.32|229.19|229.37|229.29|229.32|229.19|5
1759828830000|2025-10-07 09:20:30|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|2
1759828840000|2025-10-07 09:20:40|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|2
1759828850000|2025-10-07 09:20:50|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.14|11
1759828860000|2025-10-07 09:21:00|229.27||229.27||229.32||229.27||0
1759828890000|2025-10-07 09:21:30|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|3
1759828900000|2025-10-07 09:21:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1759828920000|2025-10-07 09:22:00|229.27||229.22||229.27||229.22||1
1759828930000|2025-10-07 09:22:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1759828960000|2025-10-07 09:22:40|229.32||229.32||229.32||229.32||2
1759828970000|2025-10-07 09:22:50||229.24||229.19||229.24||229.19|0
1759828980000|2025-10-07 09:23:00||229.24||229.24||229.24||229.19|0
1759828990000|2025-10-07 09:23:10||229.19||229.19||229.19||229.19|1
1759829000000|2025-10-07 09:23:20||229.24||229.24||229.24||229.24|3
1759829020000|2025-10-07 09:23:40||229.19||229.19||229.19||229.19|0
1759829030000|2025-10-07 09:23:50||229.24||229.24||229.24||229.24|0
1759829040000|2025-10-07 09:24:00|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|1
1759829050000|2025-10-07 09:24:10|229.32||229.32||229.32||229.32||43
1759829060000|2025-10-07 09:24:20||229.19||229.19||229.19||229.19|0
1759829070000|2025-10-07 09:24:30|229.27|229.24|229.32|229.19|229.32|229.24|229.27|229.19|22
1759829080000|2025-10-07 09:24:40|229.27|229.24|229.27|229.19|229.27|229.24|229.27|229.19|0
1759829090000|2025-10-07 09:24:50||229.14||229.14||229.14||229.14|1
1759829100000|2025-10-07 09:25:00||229.19||229.14||229.19||229.14|1
1759829110000|2025-10-07 09:25:10|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|9
1759829120000|2025-10-07 09:25:20|229.17||229.17||229.17||229.17||0
1759829140000|2025-10-07 09:25:40|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|7
1759829150000|2025-10-07 09:25:50||229.19||229.19||229.19||229.14|0
1759829160000|2025-10-07 09:26:00|229.32|229.14|229.32|229.24|229.32|229.24|229.32|229.14|15
1759829170000|2025-10-07 09:26:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|11
1759829190000|2025-10-07 09:26:30|||||||||2
1759829200000|2025-10-07 09:26:40|229.42||229.42||229.42||229.42||2
1759829210000|2025-10-07 09:26:50|229.37||229.37||229.37||229.37||0
1759829240000|2025-10-07 09:27:20|229.42||229.37||229.42||229.37||2
1759829260000|2025-10-07 09:27:40|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|38
1759829270000|2025-10-07 09:27:50||229.24||229.24||229.24||229.24|0
1759829280000|2025-10-07 09:28:00|229.37|229.19|229.32|229.19|229.37|229.19|229.32|229.19|12
1759829290000|2025-10-07 09:28:10||229.24||229.19||229.24||229.19|5
1759829300000|2025-10-07 09:28:20|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|8
1759829310000|2025-10-07 09:28:30||229.19||229.19||229.19||229.19|1
1759829320000|2025-10-07 09:28:40|229.32||229.27||229.32||229.27||6
1759829330000|2025-10-07 09:28:50|||||||||1
1759829340000|2025-10-07 09:29:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|23
1759829350000|2025-10-07 09:29:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.24|4
1759829360000|2025-10-07 09:29:20|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|19
1759829370000|2025-10-07 09:29:30|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|4
1759829400000|2025-10-07 09:30:00|||||||||22
1759829410000|2025-10-07 09:30:10|229.27|229.14|229.27|229.19|229.27|229.19|229.22|229.14|22
1759829420000|2025-10-07 09:30:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|0
1759829430000|2025-10-07 09:30:30||229.09||229.09||229.14||229.09|8
1759829440000|2025-10-07 09:30:40|229.17|229.14|229.17|229.09|229.17|229.14|229.17|229.09|0
1759829460000|2025-10-07 09:31:00|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|23
1759829470000|2025-10-07 09:31:10||229.09||229.09||229.09||229.09|1
1759829480000|2025-10-07 09:31:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|0
1759829490000|2025-10-07 09:31:30|||||||||33
1759829500000|2025-10-07 09:31:40|229.17||229.12||229.17||229.12||4
1759829510000|2025-10-07 09:31:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|4
1759829530000|2025-10-07 09:32:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|38
1759829540000|2025-10-07 09:32:20|||||||||1
1759829550000|2025-10-07 09:32:30|||||||||64
1759829570000|2025-10-07 09:32:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.94|114
1759829580000|2025-10-07 09:33:00|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|89
1759829600000|2025-10-07 09:33:20|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|79
1759829610000|2025-10-07 09:33:30|229.17||229.12||229.17||229.12||11
1759829620000|2025-10-07 09:33:40|229.17||229.17||229.17||229.17||2
1759829630000|2025-10-07 09:33:50|229.12||229.12||229.12||229.12||0
1759829640000|2025-10-07 09:34:00||228.99||228.99||229.04||228.99|1
1759829650000|2025-10-07 09:34:10||229.04||228.99||229.04||228.99|0
1759829660000|2025-10-07 09:34:20||229.04||229.04||229.04||229.04|0
1759829670000|2025-10-07 09:34:30|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|2
1759829680000|2025-10-07 09:34:40||229.09||229.09||229.09||229.09|0
1759829690000|2025-10-07 09:34:50|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|3
1759829700000|2025-10-07 09:35:00|229.17||229.12||229.17||229.12||13
1759829710000|2025-10-07 09:35:10|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|9
1759829720000|2025-10-07 09:35:20|229.12||229.12||229.12||229.12||0
1759829760000|2025-10-07 09:36:00||228.99||229.04||229.04||228.99|3
1759829770000|2025-10-07 09:36:10||228.99||229.04||229.04||228.99|3
1759829780000|2025-10-07 09:36:20||228.99||228.99||228.99||228.99|7
1759829790000|2025-10-07 09:36:30||229.04||228.99||229.04||228.99|10
1759829800000|2025-10-07 09:36:40|229.07||229.07||229.07||229.07||2
1759829810000|2025-10-07 09:36:50|229.12|229.04|229.12|228.99|229.17|229.04|229.12|228.99|3
1759829820000|2025-10-07 09:37:00|229.07|229.04|229.07|228.99|229.07|229.04|229.07|228.99|1
1759829840000|2025-10-07 09:37:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|2
1759829850000|2025-10-07 09:37:30||228.99||229.04||229.04||228.99|0
1759829860000|2025-10-07 09:37:40||228.99||229.04||229.04||228.99|0
1759829880000|2025-10-07 09:38:00||228.99||228.99||229.04||228.99|1
1759829890000|2025-10-07 09:38:10||229.04||228.99||229.04||228.99|0
1759829900000|2025-10-07 09:38:20||229.04||229.04||229.04||229.04|0
1759829910000|2025-10-07 09:38:30||228.99||229.04||229.04||228.99|0
1759829920000|2025-10-07 09:38:40|229.17|228.99|229.12|228.99|229.17|228.99|229.12|228.99|4
1759829930000|2025-10-07 09:38:50|||||||||1
1759829940000|2025-10-07 09:39:00||229.04||228.99||229.04||228.99|0
1759829950000|2025-10-07 09:39:10||229.04||229.04||229.04||229.04|0
1759829960000|2025-10-07 09:39:20|229.17|228.99|229.17|229.09|229.17|229.09|229.17|228.99|7
1759829970000|2025-10-07 09:39:30|229.22|229.04|229.17|229.09|229.22|229.09|229.17|229.04|18
1759829980000|2025-10-07 09:39:40|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|19
1759829990000|2025-10-07 09:39:50|229.17|228.99|229.17|229.04|229.17|229.04|229.17|228.99|13
1759830000000|2025-10-07 09:40:00|229.12||229.12||229.12||229.12||0
1759830020000|2025-10-07 09:40:20||228.99||228.99||228.99||228.99|7
1759830030000|2025-10-07 09:40:30|229.07||229.07||229.07||229.07||0
1759830060000|2025-10-07 09:41:00|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|16
1759830070000|2025-10-07 09:41:10||228.89||228.89||228.89||228.89|1
1759830080000|2025-10-07 09:41:20||228.94||228.94||228.94||228.94|13
1759830090000|2025-10-07 09:41:30|229.07||229.02||229.07||229.02||4
1759830100000|2025-10-07 09:41:40||228.89||228.89||228.89||228.89|12
1759830110000|2025-10-07 09:41:50||228.94||228.89||228.94||228.89|14
1759830120000|2025-10-07 09:42:00|228.97||229.02||229.02||228.97||26
1759830130000|2025-10-07 09:42:10|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|1
1759830140000|2025-10-07 09:42:20||228.99||228.94||228.99||228.94|0
1759830150000|2025-10-07 09:42:30|229.02||229.07||229.07||229.02||0
1759830160000|2025-10-07 09:42:40|229.02||229.07||229.07||229.02||0
1759830170000|2025-10-07 09:42:50|229.02||229.07||229.07||229.02||0
1759830180000|2025-10-07 09:43:00|229.02|228.99|229.07|228.94|229.07|228.99|229.02|228.94|8
1759830190000|2025-10-07 09:43:10||228.99||228.99||228.99||228.99|1
1759830200000|2025-10-07 09:43:20|229.12||229.12||229.12||229.12||1
1759830210000|2025-10-07 09:43:30|229.07||229.12||229.12||229.07||0
1759830240000|2025-10-07 09:44:00|229.07||229.07||229.12||229.07||1
1759830250000|2025-10-07 09:44:10|229.12||229.12||229.12||229.12||0
1759830290000|2025-10-07 09:44:50|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|2
1759830300000|2025-10-07 09:45:00||228.99||228.94||228.99||228.94|3
1759830320000|2025-10-07 09:45:20||228.99||228.99||228.99||228.99|0
1759830330000|2025-10-07 09:45:30|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|28
1759830340000|2025-10-07 09:45:40|229.07||229.07||229.07||229.07||1
1759830350000|2025-10-07 09:45:50||228.94||228.94||228.94||228.94|1
1759830380000|2025-10-07 09:46:20||228.99||228.99||228.99||228.94|3
1759830400000|2025-10-07 09:46:40||228.94||228.94||228.94||228.94|0
1759830410000|2025-10-07 09:46:50||228.99||228.99||228.99||228.99|0
1759830420000|2025-10-07 09:47:00|||||||||5
1759830430000|2025-10-07 09:47:10|||||||||11
1759830440000|2025-10-07 09:47:20|||||||||3
1759830450000|2025-10-07 09:47:30|||||||||9
1759830470000|2025-10-07 09:47:50||228.94||228.94||228.94||228.94|24
1759830480000|2025-10-07 09:48:00|229.12|228.99|229.12|229.04|229.17|229.04|229.12|228.94|8
1759830490000|2025-10-07 09:48:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|7
1759830500000|2025-10-07 09:48:20|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.09|4
1759830510000|2025-10-07 09:48:30|229.22|229.19|229.32|229.19|229.32|229.24|229.22|229.14|1
1759830520000|2025-10-07 09:48:40|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|1
1759830530000|2025-10-07 09:48:50|229.32|229.29|229.37|229.29|229.37|229.29|229.32|229.29|0
1759830540000|2025-10-07 09:49:00|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|27
1759830550000|2025-10-07 09:49:10||229.24||229.19||229.24||229.19|0
1759830560000|2025-10-07 09:49:20|229.27||229.27||229.27||229.27||0
1759830570000|2025-10-07 09:49:30|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|3
1759830590000|2025-10-07 09:49:50|229.22||229.27||229.27||229.22||0
1759830610000|2025-10-07 09:50:10|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|171
1759830620000|2025-10-07 09:50:20|229.32|229.19|229.37|229.29|229.37|229.29|229.32|229.19|0
1759830630000|2025-10-07 09:50:30|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|3
1759830650000|2025-10-07 09:50:50|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1759830660000|2025-10-07 09:51:00|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|14
1759830670000|2025-10-07 09:51:10|229.32||229.32||229.32||229.32||0
1759830690000|2025-10-07 09:51:30|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|1
1759830700000|2025-10-07 09:51:40|229.32|229.29|229.37|229.24|229.37|229.29|229.32|229.24|1
1759830720000|2025-10-07 09:52:00|229.32|229.19|229.32|229.24|229.32|229.24|229.32|229.19|0
1759830730000|2025-10-07 09:52:10|229.37||229.37||229.37||229.32||2
1759830750000|2025-10-07 09:52:30|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|0
1759830760000|2025-10-07 09:52:40|229.27||229.27||229.27||229.27||0
1759830780000|2025-10-07 09:53:00|229.32||229.32||229.32||229.32||0
1759830790000|2025-10-07 09:53:10|229.27||229.32||229.32||229.27||0
1759830800000|2025-10-07 09:53:20|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|0
1759830810000|2025-10-07 09:53:30|229.32||229.32||229.32||229.32||0
1759830840000|2025-10-07 09:54:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|4
1759830850000|2025-10-07 09:54:10|229.42||229.37||229.42||229.37||2
1759830900000|2025-10-07 09:55:00||229.24||229.24||229.24||229.24|33
1759830910000|2025-10-07 09:55:10|229.32||229.37||229.37||229.32||16
1759830920000|2025-10-07 09:55:20||229.29||229.24||229.29||229.24|34
1759830930000|2025-10-07 09:55:30|229.32|229.29|229.32|229.24|229.32|229.29|229.32|229.24|10
1759830950000|2025-10-07 09:55:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|12
1759830960000|2025-10-07 09:56:00|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|27
1759830970000|2025-10-07 09:56:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|9
1759831000000|2025-10-07 09:56:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|31
1759831010000|2025-10-07 09:56:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|0
1759831020000|2025-10-07 09:57:00|||||||||1
1759831030000|2025-10-07 09:57:10|||||||||35
1759831040000|2025-10-07 09:57:20||229.24||229.29||229.29||229.24|22
1759831050000|2025-10-07 09:57:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|11
1759831060000|2025-10-07 09:57:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|19
1759831080000|2025-10-07 09:58:00||229.34||229.34||229.34||229.34|20
1759831090000|2025-10-07 09:58:10|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|13
1759831100000|2025-10-07 09:58:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|5
1759831110000|2025-10-07 09:58:30|229.47||229.47||229.47||229.47||54
1759831120000|2025-10-07 09:58:40|229.42||229.42||229.42||229.42||0
1759831130000|2025-10-07 09:58:50||229.29||229.29||229.29||229.29|44
1759831140000|2025-10-07 09:59:00|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|18
1759831150000|2025-10-07 09:59:10|229.37||229.37||229.37||229.37||1
1759831160000|2025-10-07 09:59:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|8
1759831170000|2025-10-07 09:59:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|31
1759831180000|2025-10-07 09:59:40|||||||||20
1759831190000|2025-10-07 09:59:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|29
1759831200000|2025-10-07 10:00:00|229.47|229.39|229.37|229.29|229.47|229.39|229.37|229.29|18
1759831210000|2025-10-07 10:00:10|||||||||15
1759831220000|2025-10-07 10:00:20||229.24||229.24||229.24||229.24|22
1759831230000|2025-10-07 10:00:30|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|0
1759831240000|2025-10-07 10:00:40|229.27||229.27||229.27||229.27||20
1759831250000|2025-10-07 10:00:50||229.14||229.14||229.14||229.14|0
1759831260000|2025-10-07 10:01:00||229.19||229.19||229.19||229.19|0
1759831270000|2025-10-07 10:01:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|30
1759831280000|2025-10-07 10:01:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|0
1759831290000|2025-10-07 10:01:30|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|3
1759831300000|2025-10-07 10:01:40||229.24||229.19||229.24||229.19|1
1759831310000|2025-10-07 10:01:50|229.27||229.27||229.32||229.27||31
1759831320000|2025-10-07 10:02:00|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|34
1759831330000|2025-10-07 10:02:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1759831340000|2025-10-07 10:02:20|229.27||229.22||229.27||229.22||37
1759831350000|2025-10-07 10:02:30|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|20
1759831360000|2025-10-07 10:02:40|||||||||5
1759831370000|2025-10-07 10:02:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|5
1759831380000|2025-10-07 10:03:00|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|119
1759831390000|2025-10-07 10:03:10|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.14|39
1759831400000|2025-10-07 10:03:20|||||||||16
1759831420000|2025-10-07 10:03:40|||||||||19
1759831430000|2025-10-07 10:03:50|||||||||1
1759831440000|2025-10-07 10:04:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|80
1759831450000|2025-10-07 10:04:10|||||||||2
1759831460000|2025-10-07 10:04:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|9
1759831470000|2025-10-07 10:04:30||229.09||229.09||229.09||229.09|20
1759831480000|2025-10-07 10:04:40||229.14||229.14||229.14||229.14|1
1759831490000|2025-10-07 10:04:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|6
1759831510000|2025-10-07 10:05:10|||||||||21
1759831520000|2025-10-07 10:05:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|64
1759831530000|2025-10-07 10:05:30|||||||||62
1759831540000|2025-10-07 10:05:40|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|91
1759831550000|2025-10-07 10:05:50||229.14||229.14||229.19||229.14|66
1759831560000|2025-10-07 10:06:00||229.19||229.14||229.19||229.14|1
1759831570000|2025-10-07 10:06:10|229.22||229.22||229.22||229.22||21
1759831580000|2025-10-07 10:06:20|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|10
1759831590000|2025-10-07 10:06:30|229.17|229.14|229.17|229.09|229.22|229.14|229.17|229.09|21
1759831600000|2025-10-07 10:06:40|229.22||229.17||229.22||229.17||8
1759831610000|2025-10-07 10:06:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|9
1759831620000|2025-10-07 10:07:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|28
1759831630000|2025-10-07 10:07:10|||||||||1
1759831640000|2025-10-07 10:07:20|||||||||18
1759831650000|2025-10-07 10:07:30|229.27|229.09|229.32|229.19|229.32|229.19|229.27|229.09|25
1759831660000|2025-10-07 10:07:40||229.24||229.24||229.24||229.19|8
1759831670000|2025-10-07 10:07:50||229.19||229.19||229.24||229.19|7
1759831680000|2025-10-07 10:08:00|229.27|229.14|229.27|229.19|229.27|229.19|229.22|229.14|39
1759831690000|2025-10-07 10:08:10|||||||||2
1759831700000|2025-10-07 10:08:20|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|18
1759831710000|2025-10-07 10:08:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|20
1759831720000|2025-10-07 10:08:40|||||||||21
1759831740000|2025-10-07 10:09:00||229.19||229.24||229.24||229.19|0
1759831750000|2025-10-07 10:09:10|||||||||15
1759831760000|2025-10-07 10:09:20|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|28
1759831770000|2025-10-07 10:09:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|13
1759831780000|2025-10-07 10:09:40|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|19
1759831800000|2025-10-07 10:10:00||229.24||229.29||229.29||229.24|27
1759831810000|2025-10-07 10:10:10|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|5
1759831820000|2025-10-07 10:10:20|229.32||229.32||229.32||229.32||0
1759831830000|2025-10-07 10:10:30|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|33
1759831840000|2025-10-07 10:10:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1759831850000|2025-10-07 10:10:50|||||||||19
1759831860000|2025-10-07 10:11:00|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|8
1759831870000|2025-10-07 10:11:10|229.27||229.32||229.32||229.27||4
1759831880000|2025-10-07 10:11:20|229.27|229.24|229.22|229.14|229.27|229.24|229.22|229.14|20
1759831890000|2025-10-07 10:11:30|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|8
1759831900000|2025-10-07 10:11:40|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|46
1759831910000|2025-10-07 10:11:50|229.17|229.04|229.17|229.09|229.17|229.09|229.17|229.04|2
1759831930000|2025-10-07 10:12:10|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|23
1759831940000|2025-10-07 10:12:20||228.99||229.04||229.04||228.99|1
1759831950000|2025-10-07 10:12:30|||||||||22
1759831960000|2025-10-07 10:12:40|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|118
1759831970000|2025-10-07 10:12:50||229.09||229.09||229.09||229.09|0
1759831980000|2025-10-07 10:13:00|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|41
1759831990000|2025-10-07 10:13:10|229.12||229.12||229.12||229.12||2
1759832000000|2025-10-07 10:13:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|5
1759832010000|2025-10-07 10:13:30|229.27|229.14|229.27|229.14|229.27|229.19|229.27|229.14|309
1759832030000|2025-10-07 10:13:50|229.22||229.22||229.22||229.22||27
1759832040000|2025-10-07 10:14:00||229.09||229.14||229.14||229.09|0
1759832050000|2025-10-07 10:14:10|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|20
1759832060000|2025-10-07 10:14:20||229.19||229.19||229.19||229.19|27
1759832070000|2025-10-07 10:14:30|||||||||1
1759832080000|2025-10-07 10:14:40|||||||||20
1759832090000|2025-10-07 10:14:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|17
1759832100000|2025-10-07 10:15:00||229.19||229.24||229.24||229.19|2
1759832110000|2025-10-07 10:15:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1759832120000|2025-10-07 10:15:20|||||||||21
1759832140000|2025-10-07 10:15:40|229.32||229.32||229.32||229.32||12
1759832150000|2025-10-07 10:15:50|229.27||229.27||229.27||229.27||20
1759832160000|2025-10-07 10:16:00|||||||||1
1759832170000|2025-10-07 10:16:10|||||||||21
1759832180000|2025-10-07 10:16:20||229.14||229.14||229.14||229.14|3
1759832190000|2025-10-07 10:16:30|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.14|1
1759832200000|2025-10-07 10:16:40|229.27|229.09|229.32|229.24|229.32|229.24|229.27|229.09|202
1759832230000|2025-10-07 10:17:10|||||||||3
1759832240000|2025-10-07 10:17:20|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|6
1759832260000|2025-10-07 10:17:40|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|1
1759832270000|2025-10-07 10:17:50|229.27||229.27||229.27||229.27||0
1759832280000|2025-10-07 10:18:00||229.14||229.19||229.19||229.14|0
1759832320000|2025-10-07 10:18:40||229.14||229.19||229.19||229.14|0
1759832330000|2025-10-07 10:18:50||229.14||229.14||229.14||229.14|0
1759832340000|2025-10-07 10:19:00|||||||||180
1759832350000|2025-10-07 10:19:10|229.22||229.27||229.27||229.22||222
1759832360000|2025-10-07 10:19:20||229.19||229.19||229.19||229.19|0
1759832370000|2025-10-07 10:19:30||229.14||229.14||229.14||229.14|1
1759832380000|2025-10-07 10:19:40||229.19||229.19||229.19||229.14|0
1759832390000|2025-10-07 10:19:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1759832410000|2025-10-07 10:20:10|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|5
1759832420000|2025-10-07 10:20:20|229.17||229.22||229.22||229.17||3
1759832440000|2025-10-07 10:20:40|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.14|1
1759832460000|2025-10-07 10:21:00||229.09||229.14||229.14||229.09|0
1759832470000|2025-10-07 10:21:10||229.09||229.14||229.14||229.09|9
1759832480000|2025-10-07 10:21:20|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|6
1759832490000|2025-10-07 10:21:30|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|5
1759832500000|2025-10-07 10:21:40||229.19||229.19||229.19||229.19|0
1759832510000|2025-10-07 10:21:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|47
1759832520000|2025-10-07 10:22:00|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|2
1759832530000|2025-10-07 10:22:10||229.29||229.29||229.29||229.24|0
1759832540000|2025-10-07 10:22:20|229.42|229.24|229.42|229.29|229.42|229.29|229.42|229.24|4
1759832550000|2025-10-07 10:22:30|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|0
1759832560000|2025-10-07 10:22:40||229.34||229.34||229.34||229.34|0
1759832570000|2025-10-07 10:22:50|||||||||4
1759832590000|2025-10-07 10:23:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|69
1759832610000|2025-10-07 10:23:30||229.34||229.34||229.34||229.34|6
1759832620000|2025-10-07 10:23:40|229.42||229.47||229.47||229.42||3
1759832630000|2025-10-07 10:23:50|229.42||229.42||229.42||229.42||0
1759832640000|2025-10-07 10:24:00|229.47||229.42||229.47||229.42||0
1759832650000|2025-10-07 10:24:10||229.29||229.34||229.34||229.29|0
1759832660000|2025-10-07 10:24:20||229.29||229.29||229.29||229.29|4
1759832670000|2025-10-07 10:24:30||229.34||229.34||229.34||229.29|0
1759832680000|2025-10-07 10:24:40||229.29||229.34||229.34||229.29|0
1759832690000|2025-10-07 10:24:50||229.29||229.29||229.34||229.29|0
1759832700000|2025-10-07 10:25:00||229.34||229.34||229.34||229.29|4
1759832710000|2025-10-07 10:25:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|19
1759832720000|2025-10-07 10:25:20|||||||||1
1759832730000|2025-10-07 10:25:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1759832740000|2025-10-07 10:25:40||229.39||229.39||229.39||229.39|2
1759832760000|2025-10-07 10:26:00||229.44||229.39||229.44||229.39|0
1759832780000|2025-10-07 10:26:20|229.47||229.47||229.47||229.47||2
1759832800000|2025-10-07 10:26:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|29
1759832820000|2025-10-07 10:27:00|229.57|229.49|229.62|229.54|229.62|229.54|229.52|229.39|483
1759832860000|2025-10-07 10:27:40|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|29
1759832870000|2025-10-07 10:27:50||229.59||229.59||229.59||229.59|0
1759832920000|2025-10-07 10:28:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|50
1759832930000|2025-10-07 10:28:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1759832950000|2025-10-07 10:29:10|||||||||2
1759832990000|2025-10-07 10:29:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|15
1759833010000|2025-10-07 10:30:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|2
1759833020000|2025-10-07 10:30:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|3
1759833030000|2025-10-07 10:30:30||229.64||229.69||229.69||229.64|0
1759833040000|2025-10-07 10:30:40|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|22
1759833090000|2025-10-07 10:31:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|170
1759833100000|2025-10-07 10:31:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|2
1759833110000|2025-10-07 10:31:50||229.79||229.84||229.84||229.79|0
1759833120000|2025-10-07 10:32:00||229.79||229.84||229.84||229.79|32
1759833130000|2025-10-07 10:32:10|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|7
1759833140000|2025-10-07 10:32:20|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|40
1759833150000|2025-10-07 10:32:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|41
1759833180000|2025-10-07 10:33:00|||||||||52
1759833190000|2025-10-07 10:33:10|||||||||6
1759833220000|2025-10-07 10:33:40|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|13
1759833230000|2025-10-07 10:33:50||229.84||229.84||229.84||229.84|1
1759833240000|2025-10-07 10:34:00|||||||||25
1759833270000|2025-10-07 10:34:30|||||||||3
1759833290000|2025-10-07 10:34:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1759833300000|2025-10-07 10:35:00|||||||||1
1759833310000|2025-10-07 10:35:10|229.92||229.87||229.92||229.87||4
1759833320000|2025-10-07 10:35:20|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|7
1759833340000|2025-10-07 10:35:40|229.82||229.82||229.82||229.82||1
1759833350000|2025-10-07 10:35:50|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|9
1759833360000|2025-10-07 10:36:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|2
1759833380000|2025-10-07 10:36:20|229.92||229.92||229.92||229.92||2
1759833390000|2025-10-07 10:36:30|229.87||229.87||229.87||229.87||3
1759833400000|2025-10-07 10:36:40||229.74||229.74||229.79||229.74|14
1759833410000|2025-10-07 10:36:50||229.79||229.74||229.79||229.74|0
1759833420000|2025-10-07 10:37:00||229.79||229.74||229.79||229.74|0
1759833430000|2025-10-07 10:37:10|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|9
1759833440000|2025-10-07 10:37:20|||||||||1
1759833450000|2025-10-07 10:37:30|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|1
1759833460000|2025-10-07 10:37:40||229.79||229.79||229.84||229.79|0
1759833470000|2025-10-07 10:37:50|229.87||229.92||229.92||229.87||0
1759833490000|2025-10-07 10:38:10|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.79|3
1759833500000|2025-10-07 10:38:20||229.79||229.84||229.84||229.79|0
1759833510000|2025-10-07 10:38:30|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|1
1759833520000|2025-10-07 10:38:40|229.92||229.92||229.92||229.92||0
1759833530000|2025-10-07 10:38:50|229.87||229.92||229.92||229.87||0
1759833540000|2025-10-07 10:39:00|229.87||229.92||229.92||229.87||0
1759833550000|2025-10-07 10:39:10||229.84||229.84||229.84||229.84|0
1759833560000|2025-10-07 10:39:20|229.97|229.79|229.97|229.89|229.97|229.89|229.97|229.79|3
1759833600000|2025-10-07 10:40:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|115
1759833610000|2025-10-07 10:40:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|25
1759833620000|2025-10-07 10:40:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|0
1759833640000|2025-10-07 10:40:40||229.74||229.74||229.74||229.74|0
1759833650000|2025-10-07 10:40:50||229.79||229.74||229.79||229.74|0
1759833660000|2025-10-07 10:41:00||229.79||229.79||229.79||229.74|0
1759833670000|2025-10-07 10:41:10||229.74||229.74||229.79||229.74|0
1759833680000|2025-10-07 10:41:20|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|2
1759833690000|2025-10-07 10:41:30||229.74||229.74||229.79||229.74|7
1759833700000|2025-10-07 10:41:40|229.82||229.87||229.87||229.82||11
1759833720000|2025-10-07 10:42:00|229.92|229.79|229.92|229.79|229.92|229.84|229.92|229.79|45
1759833730000|2025-10-07 10:42:10|||||||||3
1759833750000|2025-10-07 10:42:30|229.87||229.92||229.92||229.87||1
1759833770000|2025-10-07 10:42:50|229.87||229.87||229.87||229.87||0
1759833780000|2025-10-07 10:43:00|229.92||229.92||229.92||229.92||2
1759833790000|2025-10-07 10:43:10|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|1
1759833800000|2025-10-07 10:43:20|229.82||229.82||229.87||229.82||6
1759833810000|2025-10-07 10:43:30||229.69||229.69||229.69||229.69|0
1759833860000|2025-10-07 10:44:20|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|5
1759833870000|2025-10-07 10:44:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|5
1759833880000|2025-10-07 10:44:40||229.74||229.74||229.74||229.74|20
1759833890000|2025-10-07 10:44:50|229.82||229.82||229.87||229.82||16
1759833900000|2025-10-07 10:45:00|229.87||229.82||229.87||229.82||15
1759833910000|2025-10-07 10:45:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|25
1759833930000|2025-10-07 10:45:30|||||||||26
1759833960000|2025-10-07 10:46:00|||||||||6
1759833990000|2025-10-07 10:46:30|||||||||47
1759834000000|2025-10-07 10:46:40|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|14
1759834010000|2025-10-07 10:46:50|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|9
1759834020000|2025-10-07 10:47:00||229.59||229.64||229.64||229.59|33
1759834030000|2025-10-07 10:47:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1759834040000|2025-10-07 10:47:20|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|6
1759834050000|2025-10-07 10:47:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|46
1759834070000|2025-10-07 10:47:50|229.87||229.82||229.87||229.82||26
1759834090000|2025-10-07 10:48:10|229.87||229.87||229.87||229.87||42
1759834100000|2025-10-07 10:48:20||229.79||229.79||229.79||229.74|2
1759834110000|2025-10-07 10:48:30|229.92||229.92||229.92||229.92||6
1759834120000|2025-10-07 10:48:40||229.84||229.79||229.84||229.79|0
1759834130000|2025-10-07 10:48:50||229.84||229.84||229.84||229.84|6
1759834150000|2025-10-07 10:49:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1759834170000|2025-10-07 10:49:30|||||||||1
1759834180000|2025-10-07 10:49:40|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|1
1759834200000|2025-10-07 10:50:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1759834210000|2025-10-07 10:50:10|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|3
1759834230000|2025-10-07 10:50:30|229.92|229.89|230.02|229.89|230.02|229.89|229.92|229.89|4
1759834240000|2025-10-07 10:50:40|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|0
1759834250000|2025-10-07 10:50:50|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|0
1759834260000|2025-10-07 10:51:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|52
1759834270000|2025-10-07 10:51:10|230.12|230.09|230.22|230.09|230.22|230.09|230.07|230.04|190
1759834280000|2025-10-07 10:51:20||230.14||230.14||230.14||230.14|3
1759834290000|2025-10-07 10:51:30|230.17|230.09|230.22|230.09|230.22|230.14|230.17|230.09|21
1759834300000|2025-10-07 10:51:40|230.17|230.04|230.17|230.09|230.17|230.09|230.12|230.04|65
1759834310000|2025-10-07 10:51:50|230.22|230.14|230.12|230.04|230.22|230.14|230.12|230.04|18
1759834320000|2025-10-07 10:52:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1759834330000|2025-10-07 10:52:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|137
1759834340000|2025-10-07 10:52:20|||||||||47
1759834360000|2025-10-07 10:52:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|93
1759834370000|2025-10-07 10:52:50|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|2
1759834380000|2025-10-07 10:53:00|230.37||230.37||230.37||230.37||133
1759834390000|2025-10-07 10:53:10|230.32|230.19|230.27|230.19|230.32|230.19|230.27|230.19|25
1759834410000|2025-10-07 10:53:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|36
1759834420000|2025-10-07 10:53:40|230.22||230.22||230.22||230.17||2
1759834430000|2025-10-07 10:53:50|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|0
1759834440000|2025-10-07 10:54:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1759834450000|2025-10-07 10:54:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1759834460000|2025-10-07 10:54:20|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|0
1759834480000|2025-10-07 10:54:40|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|8
1759834490000|2025-10-07 10:54:50|230.32||230.32||230.32||230.27||1
1759834500000|2025-10-07 10:55:00|230.27||230.32||230.32||230.27||0
1759834510000|2025-10-07 10:55:10|230.27||230.27||230.32||230.27||0
1759834520000|2025-10-07 10:55:20|||||||||3
1759834530000|2025-10-07 10:55:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|0
1759834540000|2025-10-07 10:55:40||230.19||230.19||230.24||230.19|6
1759834550000|2025-10-07 10:55:50|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|0
1759834580000|2025-10-07 10:56:20|||||||||6
1759834590000|2025-10-07 10:56:30|230.32||230.32||230.32||230.32||17
1759834600000|2025-10-07 10:56:40||230.24||230.19||230.24||230.19|0
1759834610000|2025-10-07 10:56:50|230.27|230.14|230.27|230.14|230.27|230.19|230.27|230.14|2
1759834620000|2025-10-07 10:57:00|230.32|230.19|230.27|230.19|230.32|230.19|230.27|230.19|2
1759834630000|2025-10-07 10:57:10||230.14||230.19||230.19||230.14|0
1759834640000|2025-10-07 10:57:20|230.22|230.09|230.27|230.14|230.27|230.19|230.22|230.09|9
1759834650000|2025-10-07 10:57:30||230.19||230.19||230.19||230.19|0
1759834660000|2025-10-07 10:57:40||230.14||230.14||230.19||230.14|0
1759834670000|2025-10-07 10:57:50|230.22||230.22||230.22||230.22||0
1759834680000|2025-10-07 10:58:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|9
1759834710000|2025-10-07 10:58:30|||||||||5
1759834720000|2025-10-07 10:58:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|16
1759834730000|2025-10-07 10:58:50|230.27||230.22||230.27||230.22||3
1759834750000|2025-10-07 10:59:10|230.27||230.22||230.27||230.22||2
1759834760000|2025-10-07 10:59:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|62
1759834770000|2025-10-07 10:59:30|||||||||2
1759834780000|2025-10-07 10:59:40|230.22||230.17||230.22||230.17||11
1759834790000|2025-10-07 10:59:50|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|3
1759834800000|2025-10-07 11:00:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|7
1759834820000|2025-10-07 11:00:20|||||||||1
1759834830000|2025-10-07 11:00:30|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|18
1759834840000|2025-10-07 11:00:40|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|9
1759834850000|2025-10-07 11:00:50|230.22||230.22||230.22||230.22||8
1759834860000|2025-10-07 11:01:00|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|0
1759834870000|2025-10-07 11:01:10|||||||||6
1759834890000|2025-10-07 11:01:30||230.04||230.04||230.04||230.04|2
1759834900000|2025-10-07 11:01:40|230.12||230.17||230.17||230.12||0
1759834910000|2025-10-07 11:01:50||230.09||230.09||230.09||230.09|0
1759834920000|2025-10-07 11:02:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1759834930000|2025-10-07 11:02:10|230.17||230.17||230.17||230.17||7
1759834940000|2025-10-07 11:02:20||230.09||230.04||230.09||230.04|0
1759834950000|2025-10-07 11:02:30|230.12||230.17||230.17||230.12||0
1759834960000|2025-10-07 11:02:40|230.22|230.09|230.22|230.09|230.22|230.14|230.17|230.09|1
1759834970000|2025-10-07 11:02:50|230.17||230.17||230.17||230.17||0
1759834980000|2025-10-07 11:03:00|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|0
1759834990000|2025-10-07 11:03:10||230.14||230.14||230.14||230.09|3
1759835000000|2025-10-07 11:03:20||230.09||230.09||230.09||230.09|0
1759835010000|2025-10-07 11:03:30||230.14||230.14||230.14||230.14|1
1759835020000|2025-10-07 11:03:40|230.27||230.22||230.27||230.22||0
1759835030000|2025-10-07 11:03:50|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|2
1759835040000|2025-10-07 11:04:00||230.14||230.14||230.14||230.14|0
1759835050000|2025-10-07 11:04:10|230.27||230.22||230.27||230.22||1
1759835060000|2025-10-07 11:04:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1759835090000|2025-10-07 11:04:50|||||||||25
1759835100000|2025-10-07 11:05:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1759835110000|2025-10-07 11:05:10|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|12
1759835120000|2025-10-07 11:05:20|||||||||2
1759835130000|2025-10-07 11:05:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|16
1759835160000|2025-10-07 11:06:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759835170000|2025-10-07 11:06:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|2
1759835210000|2025-10-07 11:06:50|||||||||105
1759835230000|2025-10-07 11:07:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|8
1759835240000|2025-10-07 11:07:20|230.42||230.37||230.42||230.37||6
1759835250000|2025-10-07 11:07:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1759835280000|2025-10-07 11:08:00|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|6
1759835290000|2025-10-07 11:08:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|8
1759835300000|2025-10-07 11:08:20|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|13
1759835310000|2025-10-07 11:08:30|230.42||230.37||230.42||230.37||3
1759835320000|2025-10-07 11:08:40|230.42||230.37||230.42||230.37||1
1759835340000|2025-10-07 11:09:00|230.42||230.42||230.42||230.42||2
1759835350000|2025-10-07 11:09:10|230.37||230.37||230.37||230.37||0
1759835390000|2025-10-07 11:09:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|99
1759835400000|2025-10-07 11:10:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|27
1759835410000|2025-10-07 11:10:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|8
1759835420000|2025-10-07 11:10:20|230.37|230.29|230.42|230.29|230.42|230.34|230.37|230.29|118
1759835430000|2025-10-07 11:10:30|230.37||230.37||230.37||230.37||0
1759835450000|2025-10-07 11:10:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|10
1759835460000|2025-10-07 11:11:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|9
1759835470000|2025-10-07 11:11:10|||||||||6
1759835490000|2025-10-07 11:11:30|230.42||230.37||230.42||230.37||8
1759835500000|2025-10-07 11:11:40|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|6
1759835510000|2025-10-07 11:11:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|11
1759835540000|2025-10-07 11:12:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1759835580000|2025-10-07 11:13:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|22
1759835640000|2025-10-07 11:14:00|||||||||10
1759835650000|2025-10-07 11:14:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|4
1759835680000|2025-10-07 11:14:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1759835700000|2025-10-07 11:15:00|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|21
1759835710000|2025-10-07 11:15:10||230.19||230.19||230.19||230.14|9
1759835720000|2025-10-07 11:15:20|230.22|230.09|230.22|230.14|230.22|230.14|230.22|230.09|24
1759835770000|2025-10-07 11:16:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|11
1759835780000|2025-10-07 11:16:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|3
1759835790000|2025-10-07 11:16:30|||||||||56
1759835830000|2025-10-07 11:17:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|17
1759835850000|2025-10-07 11:17:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|15
1759835860000|2025-10-07 11:17:40|230.17||230.17||230.17||230.17||6
1759835870000|2025-10-07 11:17:50|230.12||230.12||230.12||230.12||0
1759835880000|2025-10-07 11:18:00|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|9
1759835900000|2025-10-07 11:18:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|17
1759835910000|2025-10-07 11:18:30|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|4
1759835950000|2025-10-07 11:19:10|||||||||22
1759835960000|2025-10-07 11:19:20|230.32||230.27||230.32||230.27||6
1759836000000|2025-10-07 11:20:00|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|4
1759836020000|2025-10-07 11:20:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1759836040000|2025-10-07 11:20:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|3
1759836050000|2025-10-07 11:20:50|230.27||230.22||230.27||230.22||1
1759836060000|2025-10-07 11:21:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759836100000|2025-10-07 11:21:40|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|4
1759836110000|2025-10-07 11:21:50||230.24||230.24||230.24||230.24|0
1759836120000|2025-10-07 11:22:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1759836130000|2025-10-07 11:22:10|||||||||1
1759836150000|2025-10-07 11:22:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1759836160000|2025-10-07 11:22:40|230.27||230.22||230.27||230.22||20
1759836170000|2025-10-07 11:22:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759836180000|2025-10-07 11:23:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|13
1759836220000|2025-10-07 11:23:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|3
1759836240000|2025-10-07 11:24:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|3
1759836250000|2025-10-07 11:24:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|6
1759836270000|2025-10-07 11:24:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|16
1759836280000|2025-10-07 11:24:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|136
1759836300000|2025-10-07 11:25:00|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|23
1759836310000|2025-10-07 11:25:10|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.14|0
1759836320000|2025-10-07 11:25:20||230.09||230.14||230.14||230.09|0
1759836350000|2025-10-07 11:25:50|||||||||17
1759836360000|2025-10-07 11:26:00|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|77
1759836370000|2025-10-07 11:26:10|230.27||230.27||230.32||230.27||10
1759836420000|2025-10-07 11:27:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|8
1759836430000|2025-10-07 11:27:10|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|8
1759836460000|2025-10-07 11:27:40|230.32||230.32||230.32||230.32||8
1759836470000|2025-10-07 11:27:50||230.24||230.24||230.24||230.24|0
1759836480000|2025-10-07 11:28:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|8
1759836510000|2025-10-07 11:28:30|||||||||6
1759836520000|2025-10-07 11:28:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|13
1759836530000|2025-10-07 11:28:50||230.24||230.24||230.24||230.24|0
1759836540000|2025-10-07 11:29:00|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|7
1759836550000|2025-10-07 11:29:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|19
1759836560000|2025-10-07 11:29:20|||||||||25
1759836580000|2025-10-07 11:29:40|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|4
1759836590000|2025-10-07 11:29:50|230.37|230.24|230.37|230.29|230.37|230.29|230.37|230.24|0
1759836610000|2025-10-07 11:30:10|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|18
1759836620000|2025-10-07 11:30:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|5
1759836630000|2025-10-07 11:30:30|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|8
1759836640000|2025-10-07 11:30:40||230.34||230.34||230.34||230.34|0
1759836650000|2025-10-07 11:30:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|6
1759836660000|2025-10-07 11:31:00|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|10
1759836670000|2025-10-07 11:31:10||230.24||230.24||230.24||230.24|0
1759836680000|2025-10-07 11:31:20||230.29||230.29||230.29||230.29|0
1759836710000|2025-10-07 11:31:50|230.47|230.34|230.42|230.34|230.47|230.34|230.42|230.34|4
1759836740000|2025-10-07 11:32:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|3
1759836750000|2025-10-07 11:32:30||230.34||230.39||230.39||230.34|17
1759836770000|2025-10-07 11:32:50||230.34||230.34||230.39||230.34|0
1759836780000|2025-10-07 11:33:00|230.42||230.42||230.42||230.42||0
1759836810000|2025-10-07 11:33:30|230.47||230.47||230.47||230.47||3
1759836820000|2025-10-07 11:33:40||230.39||230.39||230.39||230.39|0
1759836840000|2025-10-07 11:34:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|15
1759836850000|2025-10-07 11:34:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1
1759836860000|2025-10-07 11:34:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|4
1759836870000|2025-10-07 11:34:30||230.39||230.39||230.44||230.39|0
1759836880000|2025-10-07 11:34:40|230.47||230.47||230.47||230.47||0
1759836890000|2025-10-07 11:34:50|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|3
1759836900000|2025-10-07 11:35:00||230.44||230.44||230.44||230.39|0
1759836910000|2025-10-07 11:35:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|22
1759836930000|2025-10-07 11:35:30|230.52|230.34|230.47|230.39|230.52|230.39|230.42|230.34|14
1759836940000|2025-10-07 11:35:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|3
1759836950000|2025-10-07 11:35:50|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|14
1759836960000|2025-10-07 11:36:00||230.34||230.34||230.34||230.34|2
1759837000000|2025-10-07 11:36:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759837010000|2025-10-07 11:36:50|||||||||27
1759837030000|2025-10-07 11:37:10|230.42||230.37||230.42||230.37||4
1759837060000|2025-10-07 11:37:40|||||||||2
1759837070000|2025-10-07 11:37:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|3
1759837100000|2025-10-07 11:38:20|230.47||230.42||230.47||230.42||6
1759837120000|2025-10-07 11:38:40|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|7
1759837140000|2025-10-07 11:39:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|6
1759837150000|2025-10-07 11:39:10||230.24||230.29||230.29||230.24|0
1759837160000|2025-10-07 11:39:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|12
1759837180000|2025-10-07 11:39:40|230.27|230.19|230.27|230.19|230.27|230.24|230.27|230.19|10
1759837200000|2025-10-07 11:40:00||230.14||230.19||230.19||230.14|1
1759837210000|2025-10-07 11:40:10|||||||||58
1759837230000|2025-10-07 11:40:30|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|8
1759837240000|2025-10-07 11:40:40|230.22||230.27||230.27||230.22||0
1759837250000|2025-10-07 11:40:50|230.22||230.22||230.22||230.22||0
1759837260000|2025-10-07 11:41:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|9
1759837310000|2025-10-07 11:41:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|7
1759837340000|2025-10-07 11:42:20||230.19||230.24||230.24||230.19|2
1759837350000|2025-10-07 11:42:30|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|11
1759837360000|2025-10-07 11:42:40||230.24||230.19||230.24||230.19|0
1759837370000|2025-10-07 11:42:50|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|6
1759837380000|2025-10-07 11:43:00|230.27|230.19|230.27|230.19|230.27|230.24|230.27|230.19|0
1759837440000|2025-10-07 11:44:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|8
1759837450000|2025-10-07 11:44:10||230.14||230.19||230.19||230.14|0
1759837460000|2025-10-07 11:44:20|||||||||39
1759837490000|2025-10-07 11:44:50||230.14||230.19||230.19||230.14|3
1759837500000|2025-10-07 11:45:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1759837520000|2025-10-07 11:45:20|230.27||230.27||230.27||230.27||8
1759837530000|2025-10-07 11:45:30|230.32|230.19|230.27|230.19|230.32|230.24|230.27|230.14|78
1759837540000|2025-10-07 11:45:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|2
1759837560000|2025-10-07 11:46:00|||||||||9
1759837570000|2025-10-07 11:46:10|||||||||2
1759837590000|2025-10-07 11:46:30|230.37||230.37||230.37||230.37||20
1759837600000|2025-10-07 11:46:40|230.32|230.19|230.27|230.19|230.32|230.24|230.27|230.19|147
1759837610000|2025-10-07 11:46:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|72
1759837650000|2025-10-07 11:47:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|95
1759837660000|2025-10-07 11:47:40|230.22||230.17||230.22||230.17||1
1759837670000|2025-10-07 11:47:50|||||||||5
1759837680000|2025-10-07 11:48:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|21
1759837700000|2025-10-07 11:48:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|90
1759837710000|2025-10-07 11:48:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|37
1759837720000|2025-10-07 11:48:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|3
1759837730000|2025-10-07 11:48:50||229.94||229.94||229.94||229.94|5
1759837740000|2025-10-07 11:49:00||229.99||229.99||229.99||229.99|0
1759837750000|2025-10-07 11:49:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|6
1759837770000|2025-10-07 11:49:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1759837780000|2025-10-07 11:49:40|230.12|229.94|230.12|229.99|230.12|229.99|230.07|229.94|4
1759837790000|2025-10-07 11:49:50||230.04||230.04||230.04||229.99|0
1759837800000|2025-10-07 11:50:00|230.17|229.99|230.17|230.09|230.17|230.09|230.17|229.99|11
1759837820000|2025-10-07 11:50:20|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|3
1759837830000|2025-10-07 11:50:30|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|0
1759837840000|2025-10-07 11:50:40|230.17||230.17||230.17||230.12||2
1759837850000|2025-10-07 11:50:50|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|0
1759837880000|2025-10-07 11:51:20|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|38
1759837890000|2025-10-07 11:51:30|230.22||230.22||230.22||230.22||4
1759837900000|2025-10-07 11:51:40|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|1
1759837910000|2025-10-07 11:51:50|230.22||230.17||230.22||230.17||10
1759837930000|2025-10-07 11:52:10|230.22||230.17||230.22||230.17||2
1759837940000|2025-10-07 11:52:20|230.22||230.22||230.22||230.22||3
1759837950000|2025-10-07 11:52:30|230.17||230.17||230.17||230.17||0
1759837970000|2025-10-07 11:52:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1759837990000|2025-10-07 11:53:10|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|53
1759838010000|2025-10-07 11:53:30|||||||||2
1759838060000|2025-10-07 11:54:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|6
1759838070000|2025-10-07 11:54:30|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|2
1759838080000|2025-10-07 11:54:40|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|31
1759838090000|2025-10-07 11:54:50|||||||||1
1759838100000|2025-10-07 11:55:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1759838130000|2025-10-07 11:55:30|||||||||3
1759838160000|2025-10-07 11:56:00|229.97|229.89|229.97|229.89|230.02|229.94|229.97|229.89|24
1759838170000|2025-10-07 11:56:10|||||||||1
1759838180000|2025-10-07 11:56:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|6
1759838190000|2025-10-07 11:56:30||229.89||229.94||229.94||229.89|0
1759838200000|2025-10-07 11:56:40||229.89||229.89||229.94||229.89|0
1759838210000|2025-10-07 11:56:50|229.97||229.97||229.97||229.97||0
1759838220000|2025-10-07 11:57:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1759838230000|2025-10-07 11:57:10|||||||||22
1759838240000|2025-10-07 11:57:20|||||||||22
1759838250000|2025-10-07 11:57:30||229.89||229.94||229.94||229.89|3
1759838260000|2025-10-07 11:57:40|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|2
1759838290000|2025-10-07 11:58:10|||||||||3
1759838300000|2025-10-07 11:58:20|||||||||5
1759838320000|2025-10-07 11:58:40|||||||||30
1759838330000|2025-10-07 11:58:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1759838340000|2025-10-07 11:59:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|10
1759838350000|2025-10-07 11:59:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|8
1759838360000|2025-10-07 11:59:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|7
1759838370000|2025-10-07 11:59:30|230.12||230.12||230.12||230.12||1
1759838380000|2025-10-07 11:59:40|230.07||230.07||230.12||230.07||0
1759838400000|2025-10-07 12:00:00|230.12||230.07||230.12||230.07||1
1759838420000|2025-10-07 12:00:20||229.94||229.99||229.99||229.94|4
1759838440000|2025-10-07 12:00:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1759838460000|2025-10-07 12:01:00||229.99||230.04||230.04||229.99|0
1759838490000|2025-10-07 12:01:30||229.99||230.04||230.04||229.99|20
1759838520000|2025-10-07 12:02:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|9
1759838530000|2025-10-07 12:02:10|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|3
1759838540000|2025-10-07 12:02:20||230.04||230.04||230.04||229.99|1
1759838560000|2025-10-07 12:02:40|||||||||1
1759838570000|2025-10-07 12:02:50|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|7
1759838580000|2025-10-07 12:03:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|6
1759838590000|2025-10-07 12:03:10|230.22||230.22||230.22||230.17||9
1759838600000|2025-10-07 12:03:20|230.17|230.04|230.17|230.04|230.22|230.09|230.17|230.04|0
1759838610000|2025-10-07 12:03:30|230.12||230.17||230.17||230.12||503
1759838620000|2025-10-07 12:03:40||230.09||230.09||230.09||230.09|0
1759838630000|2025-10-07 12:03:50|230.22|230.04|230.17|230.09|230.22|230.09|230.17|230.04|0
1759838660000|2025-10-07 12:04:20|||||||||15
1759838700000|2025-10-07 12:05:00|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|18
1759838720000|2025-10-07 12:05:20|230.12||230.12||230.17||230.12||3
1759838760000|2025-10-07 12:06:00|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|16
1759838770000|2025-10-07 12:06:10|230.07||230.07||230.07||230.07||0
1759838790000|2025-10-07 12:06:30|||||||||8
1759838810000|2025-10-07 12:06:50|||||||||2
1759838820000|2025-10-07 12:07:00|||||||||6
1759838850000|2025-10-07 12:07:30|230.02|229.94|229.97|229.89|230.07|229.94|229.97|229.89|15
1759838870000|2025-10-07 12:07:50|230.02||230.02||230.02||230.02||3
1759838880000|2025-10-07 12:08:00|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|5
1759838890000|2025-10-07 12:08:10||229.89||229.89||229.89||229.89|2
1759838900000|2025-10-07 12:08:20||229.94||229.94||229.94||229.89|0
1759838920000|2025-10-07 12:08:40||229.89||229.89||229.94||229.89|0
1759838940000|2025-10-07 12:09:00||229.94||229.94||229.94||229.94|0
1759838950000|2025-10-07 12:09:10|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|6
1759838960000|2025-10-07 12:09:20|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|4
1759838990000|2025-10-07 12:09:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|7
1759839000000|2025-10-07 12:10:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|0
1759839020000|2025-10-07 12:10:20|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|6
1759839030000|2025-10-07 12:10:30||229.94||229.89||229.94||229.89|1
1759839040000|2025-10-07 12:10:40|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|0
1759839050000|2025-10-07 12:10:50||229.94||229.94||229.94||229.94|0
1759839070000|2025-10-07 12:11:10|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|0
1759839120000|2025-10-07 12:12:00|||||||||4
1759839130000|2025-10-07 12:12:10|230.12||230.12||230.12||230.12||9
1759839140000|2025-10-07 12:12:20||230.04||230.04||230.04||229.99|1
1759839170000|2025-10-07 12:12:50||229.99||229.99||229.99||229.99|5
1759839180000|2025-10-07 12:13:00|230.07||230.07||230.12||230.07||25
1759839210000|2025-10-07 12:13:30|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|17
1759839220000|2025-10-07 12:13:40||230.09||230.09||230.09||230.09|0
1759839230000|2025-10-07 12:13:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|9
1759839280000|2025-10-07 12:14:40||230.09||230.09||230.14||230.09|11
1759839290000|2025-10-07 12:14:50||230.14||230.14||230.14||230.09|0
1759839320000|2025-10-07 12:15:20|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|20
1759839330000|2025-10-07 12:15:30|||||||||5
1759839340000|2025-10-07 12:15:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|8
1759839350000|2025-10-07 12:15:50|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|0
1759839370000|2025-10-07 12:16:10||230.09||230.09||230.09||230.09|1
1759839380000|2025-10-07 12:16:20|230.17||230.17||230.17||230.17||0
1759839420000|2025-10-07 12:17:00||230.04||230.04||230.04||230.04|3
1759839430000|2025-10-07 12:17:10|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.99|2
1759839440000|2025-10-07 12:17:20|230.12|229.94|230.02|229.94|230.12|229.94|230.02|229.94|0
1759839450000|2025-10-07 12:17:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|8
1759839460000|2025-10-07 12:17:40|230.02|229.94|229.97|229.84|230.07|229.94|229.97|229.84|16
1759839470000|2025-10-07 12:17:50||229.89||229.89||229.89||229.84|0
1759839480000|2025-10-07 12:18:00|230.02||229.97||230.02||229.97||4
1759839510000|2025-10-07 12:18:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|4
1759839520000|2025-10-07 12:18:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|11
1759839530000|2025-10-07 12:18:50|229.97||229.97||229.97||229.97||1
1759839540000|2025-10-07 12:19:00|229.92|229.79|229.92|229.84|229.92|229.84|229.92|229.79|0
1759839590000|2025-10-07 12:19:50|229.97||229.92||229.97||229.92||18
1759839600000|2025-10-07 12:20:00|229.97||229.92||229.97||229.92||8
1759839610000|2025-10-07 12:20:10|||||||||1
1759839630000|2025-10-07 12:20:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|5
1759839650000|2025-10-07 12:20:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|4
1759839660000|2025-10-07 12:21:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1759839670000|2025-10-07 12:21:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|4
1759839680000|2025-10-07 12:21:20|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|20
1759839700000|2025-10-07 12:21:40|229.92||229.92||229.92||229.92||2
1759839710000|2025-10-07 12:21:50||229.79||229.84||229.84||229.79|4
1759839720000|2025-10-07 12:22:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|27
1759839730000|2025-10-07 12:22:10|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|4
1759839740000|2025-10-07 12:22:20||229.84||229.79||229.84||229.79|1
1759839750000|2025-10-07 12:22:30||229.84||229.79||229.84||229.79|10
1759839770000|2025-10-07 12:22:50|229.87||229.87||229.92||229.87||2
1759839780000|2025-10-07 12:23:00|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|2
1759839790000|2025-10-07 12:23:10||229.84||229.84||229.84||229.79|2
1759839810000|2025-10-07 12:23:30|||||||||1
1759839820000|2025-10-07 12:23:40|||||||||3
1759839830000|2025-10-07 12:23:50|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|2
1759839840000|2025-10-07 12:24:00|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|2
1759839850000|2025-10-07 12:24:10||229.79||229.79||229.79||229.79|0
1759839860000|2025-10-07 12:24:20|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|3
1759839880000|2025-10-07 12:24:40||229.79||229.79||229.79||229.79|1
1759839890000|2025-10-07 12:24:50|229.87||229.87||229.87||229.87||0
1759839900000|2025-10-07 12:25:00|229.92||229.87||229.92||229.87||4
1759839910000|2025-10-07 12:25:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|65
1759839920000|2025-10-07 12:25:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1759839940000|2025-10-07 12:25:40|229.77||229.77||229.77||229.72||8
1759839950000|2025-10-07 12:25:50|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|19
1759839960000|2025-10-07 12:26:00|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|49
1759839970000|2025-10-07 12:26:10|229.72||229.77||229.77||229.72||47
1759839980000|2025-10-07 12:26:20|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|44
1759839990000|2025-10-07 12:26:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|1
1759840000000|2025-10-07 12:26:40|229.77||229.77||229.77||229.77||3
1759840010000|2025-10-07 12:26:50|229.72||229.72||229.72||229.72||1
1759840020000|2025-10-07 12:27:00|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|3
1759840030000|2025-10-07 12:27:10|229.72||229.72||229.72||229.72||0
1759840060000|2025-10-07 12:27:40||229.59||229.59||229.59||229.59|3
1759840070000|2025-10-07 12:27:50||229.64||229.59||229.64||229.59|0
1759840080000|2025-10-07 12:28:00||229.64||229.64||229.64||229.59|0
1759840090000|2025-10-07 12:28:10||229.59||229.64||229.64||229.59|2
1759840100000|2025-10-07 12:28:20||229.59||229.59||229.59||229.59|5
1759840110000|2025-10-07 12:28:30||229.64||229.64||229.64||229.64|0
1759840120000|2025-10-07 12:28:40||229.59||229.64||229.64||229.59|0
1759840130000|2025-10-07 12:28:50|||||||||4
1759840150000|2025-10-07 12:29:10|||||||||2
1759840170000|2025-10-07 12:29:30|||||||||2
1759840180000|2025-10-07 12:29:40|229.77||229.77||229.77||229.77||6
1759840190000|2025-10-07 12:29:50|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|1
1759840200000|2025-10-07 12:30:00||229.64||229.64||229.64||229.64|5
1759840210000|2025-10-07 12:30:10||229.69||229.64||229.69||229.64|1
1759840220000|2025-10-07 12:30:20|229.72||229.77||229.77||229.72||0
1759840230000|2025-10-07 12:30:30||229.69||229.69||229.69||229.64|1
1759840240000|2025-10-07 12:30:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|0
1759840250000|2025-10-07 12:30:50||229.59||229.59||229.64||229.59|0
1759840260000|2025-10-07 12:31:00||229.64||229.64||229.64||229.59|0
1759840270000|2025-10-07 12:31:10|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|3
1759840280000|2025-10-07 12:31:20|229.72||229.72||229.72||229.72||0
1759840310000|2025-10-07 12:31:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1759840320000|2025-10-07 12:32:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|14
1759840330000|2025-10-07 12:32:10|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|14
1759840340000|2025-10-07 12:32:20||229.79||229.79||229.79||229.79|0
1759840350000|2025-10-07 12:32:30|||||||||3
1759840370000|2025-10-07 12:32:50|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|8
1759840380000|2025-10-07 12:33:00|229.87||229.92||229.92||229.87||8
1759840390000|2025-10-07 12:33:10|229.87|229.74|229.82|229.69|229.92|229.74|229.82|229.69|0
1759840400000|2025-10-07 12:33:20|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|2
1759840430000|2025-10-07 12:33:50|229.92||229.92||229.92||229.87||0
1759840440000|2025-10-07 12:34:00|229.87|229.84|229.87|229.74|229.87|229.84|229.87|229.74|17
1759840450000|2025-10-07 12:34:10|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|0
1759840460000|2025-10-07 12:34:20|229.82||229.82||229.82||229.82||0
1759840470000|2025-10-07 12:34:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1759840490000|2025-10-07 12:34:50||229.74||229.74||229.79||229.74|6
1759840510000|2025-10-07 12:35:10|229.82||229.82||229.82||229.82||0
1759840520000|2025-10-07 12:35:20|||||||||1
1759840530000|2025-10-07 12:35:30|229.87|229.69|229.87|229.74|229.87|229.74|229.82|229.69|4
1759840540000|2025-10-07 12:35:40||229.79||229.79||229.79||229.74|4
1759840550000|2025-10-07 12:35:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1759840560000|2025-10-07 12:36:00|||||||||1
1759840580000|2025-10-07 12:36:20||229.69||229.69||229.69||229.69|0
1759840600000|2025-10-07 12:36:40|229.77||229.77||229.77||229.77||0
1759840630000|2025-10-07 12:37:10|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|3
1759840640000|2025-10-07 12:37:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|3
1759840650000|2025-10-07 12:37:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1759840710000|2025-10-07 12:38:30|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|3
1759840730000|2025-10-07 12:38:50||229.64||229.69||229.69||229.64|12
1759840740000|2025-10-07 12:39:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1759840750000|2025-10-07 12:39:10||229.59||229.64||229.64||229.59|1
1759840780000|2025-10-07 12:39:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1759840790000|2025-10-07 12:39:50||229.54||229.59||229.59||229.54|3
1759840800000|2025-10-07 12:40:00||229.54||229.54||229.54||229.54|2
1759840810000|2025-10-07 12:40:10||229.59||229.54||229.59||229.54|0
1759840820000|2025-10-07 12:40:20||229.59||229.59||229.59||229.54|0
1759840860000|2025-10-07 12:41:00|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|32
1759840870000|2025-10-07 12:41:10|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|9
1759840880000|2025-10-07 12:41:20|229.67||229.72||229.72||229.67||0
1759840890000|2025-10-07 12:41:30||229.64||229.64||229.64||229.59|0
1759840940000|2025-10-07 12:42:20||229.59||229.59||229.59||229.59|2
1759840950000|2025-10-07 12:42:30||229.64||229.64||229.64||229.59|0
1759840960000|2025-10-07 12:42:40|||||||||1
1759841000000|2025-10-07 12:43:20|||||||||1
1759841040000|2025-10-07 12:44:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|17
1759841050000|2025-10-07 12:44:10|||||||||6
1759841060000|2025-10-07 12:44:20|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|17
1759841070000|2025-10-07 12:44:30|229.72||229.77||229.77||229.72||0
1759841080000|2025-10-07 12:44:40|229.72||229.77||229.77||229.72||0
1759841090000|2025-10-07 12:44:50|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|5
1759841100000|2025-10-07 12:45:00|229.67|229.54|229.67|229.59|229.67|229.59|229.67|229.54|5
1759841130000|2025-10-07 12:45:30|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|0
1759841140000|2025-10-07 12:45:40|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|16
1759841150000|2025-10-07 12:45:50|||||||||333
1759841160000|2025-10-07 12:46:00|229.67||229.67||229.67||229.67||15
1759841170000|2025-10-07 12:46:10|229.62||229.62||229.67||229.62||6
1759841180000|2025-10-07 12:46:20|229.67||229.62||229.67||229.62||1
1759841220000|2025-10-07 12:47:00|||||||||6
1759841240000|2025-10-07 12:47:20|229.67||229.62||229.67||229.62||16
1759841250000|2025-10-07 12:47:30||229.49||229.54||229.54||229.49|12
1759841260000|2025-10-07 12:47:40|229.57|229.49|229.57|229.49|229.57|229.54|229.57|229.49|5
1759841270000|2025-10-07 12:47:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|7
1759841290000|2025-10-07 12:48:10||229.39||229.44||229.44||229.39|9
1759841320000|2025-10-07 12:48:40|||||||||2
1759841330000|2025-10-07 12:48:50|||||||||15
1759841360000|2025-10-07 12:49:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|14
1759841370000|2025-10-07 12:49:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|4
1759841380000|2025-10-07 12:49:40|229.57||229.52||229.57||229.52||18
1759841410000|2025-10-07 12:50:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|12
1759841420000|2025-10-07 12:50:20||229.34||229.39||229.39||229.34|3
1759841440000|2025-10-07 12:50:40|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|83
1759841460000|2025-10-07 12:51:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|1
1759841470000|2025-10-07 12:51:10||229.34||229.39||229.39||229.34|3
1759841510000|2025-10-07 12:51:50|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|7
1759841530000|2025-10-07 12:52:10||229.44||229.44||229.44||229.44|0
1759841550000|2025-10-07 12:52:30||229.39||229.44||229.44||229.39|1
1759841580000|2025-10-07 12:53:00|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|2
1759841590000|2025-10-07 12:53:10|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|2
1759841610000|2025-10-07 12:53:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|20
1759841620000|2025-10-07 12:53:40||229.49||229.54||229.54||229.49|0
1759841630000|2025-10-07 12:53:50||229.49||229.49||229.54||229.49|1
1759841640000|2025-10-07 12:54:00|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|0
1759841660000|2025-10-07 12:54:20|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|27
1759841680000|2025-10-07 12:54:40||229.54||229.49||229.54||229.49|2
1759841690000|2025-10-07 12:54:50||229.54||229.54||229.54||229.54|1
1759841700000|2025-10-07 12:55:00|229.67||229.67||229.67||229.67||6
1759841710000|2025-10-07 12:55:10|229.62|229.59|229.67|229.54|229.67|229.59|229.62|229.54|0
1759841720000|2025-10-07 12:55:20||229.59||229.54||229.59||229.54|0
1759841730000|2025-10-07 12:55:30|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|0
1759841740000|2025-10-07 12:55:40|229.67||229.62||229.67||229.62||0
1759841750000|2025-10-07 12:55:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|35
1759841780000|2025-10-07 12:56:20|||||||||10
1759841790000|2025-10-07 12:56:30|||||||||12
1759841800000|2025-10-07 12:56:40|||||||||11
1759841820000|2025-10-07 12:57:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|21
1759841830000|2025-10-07 12:57:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|0
1759841840000|2025-10-07 12:57:20|||||||||1
1759841860000|2025-10-07 12:57:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.54|35
1759841880000|2025-10-07 12:58:00|||||||||11
1759841890000|2025-10-07 12:58:10|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|16
1759841900000|2025-10-07 12:58:20||229.69||229.69||229.69||229.69|0
1759841920000|2025-10-07 12:58:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|5
1759841930000|2025-10-07 12:58:50|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|4
1759841950000|2025-10-07 12:59:10|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|0
1759841960000|2025-10-07 12:59:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|5
1759841970000|2025-10-07 12:59:30|||||||||13
1759841980000|2025-10-07 12:59:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|4
1759841990000|2025-10-07 12:59:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1759842000000|2025-10-07 13:00:00|229.67||229.67||229.67||229.67||13
1759842020000|2025-10-07 13:00:20|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.54|20
1759842030000|2025-10-07 13:00:30|||||||||23
1759842040000|2025-10-07 13:00:40|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|62
1759842060000|2025-10-07 13:01:00|229.72||229.72||229.72||229.72||1
1759842070000|2025-10-07 13:01:10|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|11
1759842080000|2025-10-07 13:01:20|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|77
1759842090000|2025-10-07 13:01:30|229.67|229.49|229.62|229.49|229.67|229.49|229.62|229.49|2
1759842100000|2025-10-07 13:01:40|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|0
1759842120000|2025-10-07 13:02:00|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|11
1759842130000|2025-10-07 13:02:10|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.59|4
1759842140000|2025-10-07 13:02:20|229.67|229.59|229.67|229.59|229.67|229.64|229.67|229.59|5
1759842150000|2025-10-07 13:02:30|229.72||229.67||229.72||229.67||4
1759842160000|2025-10-07 13:02:40||229.54||229.54||229.59||229.54|13
1759842170000|2025-10-07 13:02:50||229.59||229.59||229.59||229.59|1
1759842180000|2025-10-07 13:03:00|229.72||229.67||229.72||229.67||1
1759842190000|2025-10-07 13:03:10|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|257
1759842230000|2025-10-07 13:03:50||229.69||229.74||229.74||229.69|180
1759842240000|2025-10-07 13:04:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|86
1759842250000|2025-10-07 13:04:10|229.82||229.82||229.82||229.82||0
1759842270000|2025-10-07 13:04:30||229.69||229.69||229.69||229.69|2
1759842280000|2025-10-07 13:04:40|229.77||229.77||229.77||229.77||1
1759842310000|2025-10-07 13:05:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1759842350000|2025-10-07 13:05:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|3
1759842380000|2025-10-07 13:06:20|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|4
1759842390000|2025-10-07 13:06:30||229.64||229.59||229.64||229.59|2
1759842400000|2025-10-07 13:06:40|229.67||229.67||229.67||229.67||1
1759842410000|2025-10-07 13:06:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|10
1759842440000|2025-10-07 13:07:20|229.77||229.77||229.77||229.77||3
1759842450000|2025-10-07 13:07:30|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|0
1759842470000|2025-10-07 13:07:50||229.59||229.59||229.64||229.59|0
1759842490000|2025-10-07 13:08:10|229.67||229.67||229.67||229.67||0
1759842500000|2025-10-07 13:08:20|||||||||28
1759842520000|2025-10-07 13:08:40||229.54||229.54||229.54||229.54|6
1759842530000|2025-10-07 13:08:50||229.59||229.59||229.59||229.59|0
1759842550000|2025-10-07 13:09:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|18
1759842580000|2025-10-07 13:09:40|||||||||19
1759842590000|2025-10-07 13:09:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|29
1759842600000|2025-10-07 13:10:00|||||||||18
1759842620000|2025-10-07 13:10:20|||||||||18
1759842640000|2025-10-07 13:10:40|||||||||16
1759842660000|2025-10-07 13:11:00|||||||||17
1759842690000|2025-10-07 13:11:30|||||||||191
1759842700000|2025-10-07 13:11:40|229.62||229.57||229.62||229.57||52
1759842710000|2025-10-07 13:11:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|24
1759842730000|2025-10-07 13:12:10|229.67||229.62||229.67||229.62||25
1759842770000|2025-10-07 13:12:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1759842780000|2025-10-07 13:13:00|||||||||61
1759842830000|2025-10-07 13:13:50|229.52|229.39|229.47|229.39|229.52|229.39|229.47|229.39|404
1759842840000|2025-10-07 13:14:00|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|53
1759842850000|2025-10-07 13:14:10|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.39|1
1759842880000|2025-10-07 13:14:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|18
1759842890000|2025-10-07 13:14:50|||||||||22
1759842900000|2025-10-07 13:15:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|6
1759842910000|2025-10-07 13:15:10|229.47|229.39|229.47|229.34|229.47|229.44|229.47|229.34|19
1759842920000|2025-10-07 13:15:20||229.39||229.39||229.39||229.34|0
1759842930000|2025-10-07 13:15:30||229.34||229.39||229.39||229.34|0
1759842940000|2025-10-07 13:15:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1759842960000|2025-10-07 13:16:00||229.29||229.29||229.29||229.29|6
1759842970000|2025-10-07 13:16:10|229.37|229.34|229.32|229.24|229.37|229.34|229.32|229.24|25
1759842980000|2025-10-07 13:16:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|1248
1759843000000|2025-10-07 13:16:40|229.52|229.39|229.47|229.39|229.52|229.39|229.47|229.39|36
1759843010000|2025-10-07 13:16:50|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|1
1759843030000|2025-10-07 13:17:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|3
1759843040000|2025-10-07 13:17:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|1
1759843050000|2025-10-07 13:17:30|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|42
1759843070000|2025-10-07 13:17:50|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|19
1759843090000|2025-10-07 13:18:10|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|15
1759843100000|2025-10-07 13:18:20|229.52||229.52||229.52||229.52||0
1759843110000|2025-10-07 13:18:30|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|42
1759843140000|2025-10-07 13:19:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|32
1759843160000|2025-10-07 13:19:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|19
1759843170000|2025-10-07 13:19:30||229.49||229.54||229.54||229.49|0
1759843200000|2025-10-07 13:20:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1759843210000|2025-10-07 13:20:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|0
1759843240000|2025-10-07 13:20:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|36
1759843260000|2025-10-07 13:21:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|19
1759843280000|2025-10-07 13:21:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|26
1759843290000|2025-10-07 13:21:30|||||||||3
1759843300000|2025-10-07 13:21:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|39
1759843310000|2025-10-07 13:21:50|||||||||3
1759843330000|2025-10-07 13:22:10|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.39|87
1759843340000|2025-10-07 13:22:20|229.47|229.39|229.47|229.39|229.47|229.44|229.47|229.39|41
1759843350000|2025-10-07 13:22:30|||||||||2
1759843370000|2025-10-07 13:22:50|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|50
1759843420000|2025-10-07 13:23:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|43
1759843440000|2025-10-07 13:24:00|||||||||18
1759843470000|2025-10-07 13:24:30|||||||||14
1759843480000|2025-10-07 13:24:40|||||||||1
1759843490000|2025-10-07 13:24:50|||||||||18
1759843510000|2025-10-07 13:25:10|||||||||30
1759843520000|2025-10-07 13:25:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|40
1759843530000|2025-10-07 13:25:30|||||||||14
1759843540000|2025-10-07 13:25:40|||||||||7
1759843560000|2025-10-07 13:26:00|||||||||11
1759843580000|2025-10-07 13:26:20|||||||||17
1759843600000|2025-10-07 13:26:40|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|110
1759843610000|2025-10-07 13:26:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|24
1759843620000|2025-10-07 13:27:00|||||||||2
1759843630000|2025-10-07 13:27:10|||||||||1
1759843660000|2025-10-07 13:27:40|||||||||3
1759843670000|2025-10-07 13:27:50|229.57|229.49|229.47|229.39|229.57|229.49|229.47|229.39|111
1759843680000|2025-10-07 13:28:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|47
1759843690000|2025-10-07 13:28:10|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|46
1759843710000|2025-10-07 13:28:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|13
1759843720000|2025-10-07 13:28:40||229.39||229.39||229.44||229.39|0
1759843730000|2025-10-07 13:28:50||229.44||229.44||229.44||229.39|35
1759843740000|2025-10-07 13:29:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|61
1759843790000|2025-10-07 13:29:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|60
1759843800000|2025-10-07 13:30:00|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|292
1759843810000|2025-10-07 13:30:10|||||||||45
1759843820000|2025-10-07 13:30:20|||||||||34
1759843830000|2025-10-07 13:30:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|33
1759843840000|2025-10-07 13:30:40|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|51
1759843850000|2025-10-07 13:30:50|229.47|229.34|229.47|229.34|229.47|229.39|229.47|229.34|15
1759843860000|2025-10-07 13:31:00|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.39|91
1759843870000|2025-10-07 13:31:10|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|79
1759843880000|2025-10-07 13:31:20||229.49||229.49||229.54||229.49|310
1759843890000|2025-10-07 13:31:30|229.57|229.54|229.57|229.49|229.62|229.54|229.57|229.49|6
1759843900000|2025-10-07 13:31:40|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|111
1759843910000|2025-10-07 13:31:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|133
1759843920000|2025-10-07 13:32:00|229.57|229.49|229.57|229.49|229.62|229.49|229.57|229.49|20
1759843930000|2025-10-07 13:32:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|16
1759843940000|2025-10-07 13:32:20|||||||||51
1759843950000|2025-10-07 13:32:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|13
1759843960000|2025-10-07 13:32:40|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|100
1759843970000|2025-10-07 13:32:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|162
1759843980000|2025-10-07 13:33:00|||||||||1
1759843990000|2025-10-07 13:33:10|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|11
1759844000000|2025-10-07 13:33:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1759844020000|2025-10-07 13:33:40|229.72|229.54|229.67|229.59|229.72|229.59|229.62|229.54|22
1759844030000|2025-10-07 13:33:50|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|60
1759844040000|2025-10-07 13:34:00|229.67||229.62||229.67||229.62||15
1759844050000|2025-10-07 13:34:10|229.67||229.62||229.67||229.62||12
1759844060000|2025-10-07 13:34:20|229.67|229.49|229.67|229.59|229.67|229.59|229.67|229.49|23
1759844070000|2025-10-07 13:34:30|229.72||229.67||229.72||229.67||35
1759844080000|2025-10-07 13:34:40|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|96
1759844090000|2025-10-07 13:34:50||229.54||229.54||229.54||229.49|7
1759844100000|2025-10-07 13:35:00|229.67|229.49|229.62|229.54|229.67|229.54|229.62|229.49|9
1759844110000|2025-10-07 13:35:10|229.67||229.62||229.67||229.62||2
1759844120000|2025-10-07 13:35:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|56
1759844130000|2025-10-07 13:35:30|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|50
1759844170000|2025-10-07 13:36:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|55
1759844180000|2025-10-07 13:36:20|229.67|229.59|229.77|229.69|229.77|229.69|229.67|229.59|129
1759844190000|2025-10-07 13:36:30|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|1506
1759844200000|2025-10-07 13:36:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|7
1759844210000|2025-10-07 13:36:50|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|7
1759844220000|2025-10-07 13:37:00|229.72|229.69|229.72|229.59|229.72|229.69|229.72|229.59|4
1759844230000|2025-10-07 13:37:10|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.54|49
1759844240000|2025-10-07 13:37:20|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|49
1759844250000|2025-10-07 13:37:30|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|12
1759844270000|2025-10-07 13:37:50||229.54||229.54||229.54||229.54|0
1759844280000|2025-10-07 13:38:00|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.54|35
1759844290000|2025-10-07 13:38:10||229.59||229.59||229.64||229.59|53
1759844300000|2025-10-07 13:38:20|229.67|229.54|229.67|229.59|229.67|229.59|229.62|229.54|9
1759844310000|2025-10-07 13:38:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|28
1759844320000|2025-10-07 13:38:40|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|12
1759844330000|2025-10-07 13:38:50||229.49||229.49||229.49||229.44|0
1759844340000|2025-10-07 13:39:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|15
1759844360000|2025-10-07 13:39:20|||||||||1
1759844370000|2025-10-07 13:39:30|229.47|229.39|229.47|229.39|229.47|229.44|229.47|229.39|5
1759844380000|2025-10-07 13:39:40|229.42|229.34|229.42|229.29|229.42|229.39|229.42|229.29|98
1759844390000|2025-10-07 13:39:50||229.34||229.34||229.34||229.34|1
1759844400000|2025-10-07 13:40:00|229.37|229.29|229.37|229.29|229.37|229.34|229.37|229.29|15
1759844410000|2025-10-07 13:40:10||229.24||229.29||229.29||229.24|50
1759844430000|2025-10-07 13:40:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|66
1759844440000|2025-10-07 13:40:40|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|53
1759844450000|2025-10-07 13:40:50|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|43
1759844460000|2025-10-07 13:41:00|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|6
1759844470000|2025-10-07 13:41:10|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.29|54
1759844480000|2025-10-07 13:41:20|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|53
1759844490000|2025-10-07 13:41:30||229.34||229.29||229.34||229.29|1
1759844500000|2025-10-07 13:41:40|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.29|9
1759844520000|2025-10-07 13:42:00|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|23
1759844530000|2025-10-07 13:42:10|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|9
1759844540000|2025-10-07 13:42:20||229.34||229.39||229.39||229.34|43
1759844550000|2025-10-07 13:42:30|229.52||229.47||229.52||229.47||6
1759844580000|2025-10-07 13:43:00|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|50
1759844590000|2025-10-07 13:43:10|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|59
1759844600000|2025-10-07 13:43:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|55
1759844610000|2025-10-07 13:43:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|10
1759844620000|2025-10-07 13:43:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|54
1759844630000|2025-10-07 13:43:50|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|40
1759844640000|2025-10-07 13:44:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|4
1759844660000|2025-10-07 13:44:20|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|28
1759844670000|2025-10-07 13:44:30|||||||||43
1759844680000|2025-10-07 13:44:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|68
1759844690000|2025-10-07 13:44:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|2
1759844700000|2025-10-07 13:45:00|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|17
1759844710000|2025-10-07 13:45:10|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|2
1759844720000|2025-10-07 13:45:20|229.52||229.52||229.52||229.52||0
1759844730000|2025-10-07 13:45:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.29|26
1759844740000|2025-10-07 13:45:40||229.29||229.34||229.34||229.29|0
1759844750000|2025-10-07 13:45:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|1
1759844760000|2025-10-07 13:46:00|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|9
1759844770000|2025-10-07 13:46:10|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|19
1759844780000|2025-10-07 13:46:20||229.24||229.29||229.29||229.24|1
1759844790000|2025-10-07 13:46:30||229.24||229.24||229.24||229.24|0
1759844800000|2025-10-07 13:46:40|229.32|229.19|229.32|229.24|229.32|229.24|229.27|229.19|2
1759844810000|2025-10-07 13:46:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|4
1759844820000|2025-10-07 13:47:00|229.32||229.27||229.32||229.27||6
1759844830000|2025-10-07 13:47:10||229.14||229.19||229.19||229.14|10
1759844840000|2025-10-07 13:47:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|0
1759844850000|2025-10-07 13:47:30||229.09||229.14||229.14||229.09|1
1759844860000|2025-10-07 13:47:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|2
1759844870000|2025-10-07 13:47:50|229.22|229.04|229.22|229.14|229.22|229.14|229.22|229.04|35
1759844880000|2025-10-07 13:48:00|||||||||62
1759844890000|2025-10-07 13:48:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|49
1759844900000|2025-10-07 13:48:20|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|28
1759844910000|2025-10-07 13:48:30|229.27||229.22||229.27||229.22||0
1759844940000|2025-10-07 13:49:00|||||||||2100
1759844950000|2025-10-07 13:49:10|||||||||2
1759844960000|2025-10-07 13:49:20|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|0
1759844970000|2025-10-07 13:49:30|||||||||22
1759844980000|2025-10-07 13:49:40||228.99||228.99||228.99||228.99|11
1759844990000|2025-10-07 13:49:50|229.07|228.94|229.12|229.04|229.12|229.04|229.07|228.94|10
1759845000000|2025-10-07 13:50:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|1
1759845010000|2025-10-07 13:50:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|29
1759845020000|2025-10-07 13:50:20|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|11
1759845030000|2025-10-07 13:50:30|229.02|228.99|229.02|228.94|229.07|228.99|229.02|228.94|15
1759845040000|2025-10-07 13:50:40|228.97|228.89|229.02|228.89|229.02|228.94|228.97|228.89|2
1759845050000|2025-10-07 13:50:50|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.89|11
1759845060000|2025-10-07 13:51:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|26
1759845070000|2025-10-07 13:51:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|43
1759845080000|2025-10-07 13:51:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|3
1759845090000|2025-10-07 13:51:30|229.17|229.09|229.07|228.99|229.17|229.09|229.07|228.99|19
1759845100000|2025-10-07 13:51:40|229.12||229.07||229.12||229.07||8
1759845110000|2025-10-07 13:51:50|229.17|229.04|229.12|229.04|229.17|229.09|229.12|229.04|10
1759845120000|2025-10-07 13:52:00|229.17||229.17||229.17||229.17||8
1759845130000|2025-10-07 13:52:10|229.12||229.12||229.17||229.12||2
1759845160000|2025-10-07 13:52:40|||||||||11
1759845170000|2025-10-07 13:52:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|77
1759845180000|2025-10-07 13:53:00|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|0
1759845190000|2025-10-07 13:53:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|5
1759845200000|2025-10-07 13:53:20|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|3
1759845210000|2025-10-07 13:53:30|229.12|228.99|229.12|229.04|229.17|229.04|229.12|228.99|1
1759845230000|2025-10-07 13:53:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|16
1759845250000|2025-10-07 13:54:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|25
1759845260000|2025-10-07 13:54:20|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|37
1759845270000|2025-10-07 13:54:30|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|29
1759845280000|2025-10-07 13:54:40||229.04||229.04||229.04||229.04|1
1759845290000|2025-10-07 13:54:50|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.09|18
1759845300000|2025-10-07 13:55:00|229.22||229.22||229.22||229.22||16
1759845310000|2025-10-07 13:55:10|229.17||229.17||229.22||229.17||1
1759845320000|2025-10-07 13:55:20||229.04||229.04||229.04||229.04|24
1759845330000|2025-10-07 13:55:30||229.09||229.09||229.09||229.09|0
1759845350000|2025-10-07 13:55:50|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|11
1759845360000|2025-10-07 13:56:00||229.09||229.09||229.09||229.04|0
1759845370000|2025-10-07 13:56:10|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|6
1759845380000|2025-10-07 13:56:20||229.09||229.04||229.09||229.04|10
1759845390000|2025-10-07 13:56:30||229.09||229.09||229.09||229.04|0
1759845400000|2025-10-07 13:56:40||229.04||229.09||229.09||229.04|0
1759845410000|2025-10-07 13:56:50|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|15
1759845420000|2025-10-07 13:57:00|229.17||229.17||229.17||229.17||0
1759845430000|2025-10-07 13:57:10|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|5
1759845440000|2025-10-07 13:57:20|229.12||229.12||229.17||229.12||9
1759845450000|2025-10-07 13:57:30|||||||||1
1759845460000|2025-10-07 13:57:40|229.17||229.17||229.17||229.17||1
1759845470000|2025-10-07 13:57:50||229.09||229.09||229.09||229.04|6
1759845480000|2025-10-07 13:58:00|||||||||3
1759845490000|2025-10-07 13:58:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|4
1759845500000|2025-10-07 13:58:20|||||||||2
1759845510000|2025-10-07 13:58:30|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|1
1759845530000|2025-10-07 13:58:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|1
1759845560000|2025-10-07 13:59:20|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|16
1759845580000|2025-10-07 13:59:40||229.14||229.14||229.14||229.09|0
1759845590000|2025-10-07 13:59:50|||||||||1
1759845600000|2025-10-07 14:00:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|41
1759845610000|2025-10-07 14:00:10|229.27|229.09|229.22|229.09|229.27|229.09|229.22|229.09|21
1759845620000|2025-10-07 14:00:20|229.17||229.17||229.17||229.17||0
1759845630000|2025-10-07 14:00:30|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|5
1759845650000|2025-10-07 14:00:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|254
1759845660000|2025-10-07 14:01:00||228.94||228.99||228.99||228.94|18
1759845670000|2025-10-07 14:01:10|229.02|228.94|229.02|228.89|229.07|228.94|229.02|228.89|4
1759845680000|2025-10-07 14:01:20|228.97||228.97||228.97||228.97||0
1759845700000|2025-10-07 14:01:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|2
1759845710000|2025-10-07 14:01:50|229.07||229.07||229.07||229.07||7
1759845720000|2025-10-07 14:02:00|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.99|11
1759845730000|2025-10-07 14:02:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|9
1759845750000|2025-10-07 14:02:30||228.89||228.89||228.94||228.89|15
1759845760000|2025-10-07 14:02:40||228.94||228.94||228.94||228.94|0
1759845780000|2025-10-07 14:03:00|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|35
1759845790000|2025-10-07 14:03:10|229.07|228.94|229.07|228.94|229.07|228.99|229.07|228.94|281
1759845800000|2025-10-07 14:03:20|229.02||229.02||229.07||229.02||0
1759845810000|2025-10-07 14:03:30|229.07|228.89|229.07|228.94|229.07|228.94|229.02|228.89|6
1759845820000|2025-10-07 14:03:40|229.02|228.89|228.97|228.89|229.07|228.89|228.97|228.89|21
1759845830000|2025-10-07 14:03:50|229.02||228.97||229.02||228.97||0
1759845840000|2025-10-07 14:04:00|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|1
1759845850000|2025-10-07 14:04:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|49
1759845860000|2025-10-07 14:04:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|5
1759845880000|2025-10-07 14:04:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|9
1759845890000|2025-10-07 14:04:50|228.82||228.82||228.82||228.77||31
1759845900000|2025-10-07 14:05:00|228.77|228.64|228.77|228.69|228.77|228.69|228.77|228.64|23
1759845910000|2025-10-07 14:05:10|228.72|228.64|228.72|228.64|228.77|228.64|228.72|228.64|3
1759845920000|2025-10-07 14:05:20|228.77||228.72||228.77||228.72||0
1759845930000|2025-10-07 14:05:30|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.54|6
1759845940000|2025-10-07 14:05:40|228.72|228.59|228.72|228.64|228.72|228.64|228.72|228.59|7
1759845960000|2025-10-07 14:06:00|228.67|228.59|228.67|228.59|228.67|228.64|228.67|228.59|11
1759845970000|2025-10-07 14:06:10|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.64|10
1759845980000|2025-10-07 14:06:20|228.77|228.59|228.77|228.64|228.77|228.69|228.77|228.59|23
1759845990000|2025-10-07 14:06:30|228.72|228.59|228.67|228.59|228.72|228.64|228.67|228.59|265
1759846000000|2025-10-07 14:06:40|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|278
1759846010000|2025-10-07 14:06:50||228.64||228.69||228.69||228.64|134
1759846020000|2025-10-07 14:07:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.69|3
1759846030000|2025-10-07 14:07:10||228.69||228.74||228.74||228.69|10
1759846040000|2025-10-07 14:07:20|||||||||1
1759846050000|2025-10-07 14:07:30|||||||||2
1759846060000|2025-10-07 14:07:40||228.69||228.69||228.69||228.69|1
1759846070000|2025-10-07 14:07:50||228.74||228.69||228.74||228.69|1
1759846080000|2025-10-07 14:08:00||228.74||228.69||228.74||228.69|7
1759846090000|2025-10-07 14:08:10|228.77|228.74|228.77|228.69|228.77|228.74|228.77|228.69|26
1759846100000|2025-10-07 14:08:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|11
1759846110000|2025-10-07 14:08:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|3
1759846120000|2025-10-07 14:08:40|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|0
1759846130000|2025-10-07 14:08:50|228.72||228.72||228.72||228.72||2
1759846140000|2025-10-07 14:09:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.64|1
1759846150000|2025-10-07 14:09:10|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|1
1759846160000|2025-10-07 14:09:20|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|1
1759846180000|2025-10-07 14:09:40|228.77||228.72||228.77||228.72||44
1759846190000|2025-10-07 14:09:50|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|45
1759846200000|2025-10-07 14:10:00|228.62||228.62||228.62||228.62||8
1759846210000|2025-10-07 14:10:10|||||||||1
1759846220000|2025-10-07 14:10:20|||||||||1
1759846230000|2025-10-07 14:10:30||228.49||228.54||228.54||228.49|123
1759846240000|2025-10-07 14:10:40||228.49||228.49||228.49||228.49|5
1759846250000|2025-10-07 14:10:50|228.57||228.57||228.57||228.57||0
1759846260000|2025-10-07 14:11:00||228.44||228.49||228.49||228.44|24
1759846270000|2025-10-07 14:11:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|24
1759846280000|2025-10-07 14:11:20|||||||||44
1759846290000|2025-10-07 14:11:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|19
1759846310000|2025-10-07 14:11:50|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|14
1759846330000|2025-10-07 14:12:10|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|18
1759846340000|2025-10-07 14:12:20|228.52|228.39|228.47|228.39|228.52|228.39|228.47|228.39|18
1759846350000|2025-10-07 14:12:30||228.34||228.39||228.39||228.34|22
1759846360000|2025-10-07 14:12:40|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|22
1759846380000|2025-10-07 14:13:00|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|17
1759846390000|2025-10-07 14:13:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|57
1759846400000|2025-10-07 14:13:20|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|280
1759846410000|2025-10-07 14:13:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|32
1759846420000|2025-10-07 14:13:40|228.42|228.24|228.42|228.34|228.42|228.34|228.37|228.24|81
1759846430000|2025-10-07 14:13:50|||||||||34
1759846440000|2025-10-07 14:14:00|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|10
1759846450000|2025-10-07 14:14:10|228.37|228.34|228.37|228.29|228.37|228.34|228.37|228.29|0
1759846460000|2025-10-07 14:14:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|4
1759846470000|2025-10-07 14:14:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|22
1759846480000|2025-10-07 14:14:40|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|20
1759846490000|2025-10-07 14:14:50|||||||||1
1759846500000|2025-10-07 14:15:00|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|168
1759846520000|2025-10-07 14:15:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|51
1759846530000|2025-10-07 14:15:30|228.37||228.32||228.37||228.32||49
1759846540000|2025-10-07 14:15:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|35
1759846550000|2025-10-07 14:15:50|||||||||1
1759846560000|2025-10-07 14:16:00|228.42||228.37||228.42||228.37||99
1759846580000|2025-10-07 14:16:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|52
1759846590000|2025-10-07 14:16:30|228.47|228.39|228.47|228.34|228.47|228.39|228.47|228.34|80
1759846600000|2025-10-07 14:16:40|228.42||228.42||228.42||228.42||0
1759846610000|2025-10-07 14:16:50|||||||||1
1759846630000|2025-10-07 14:17:10|228.47||228.47||228.47||228.47||56
1759846640000|2025-10-07 14:17:20||228.39||228.39||228.39||228.34|4
1759846670000|2025-10-07 14:17:50|||||||||4
1759846680000|2025-10-07 14:18:00|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|80
1759846700000|2025-10-07 14:18:20|228.42|228.34|228.42|228.34|228.42|228.39|228.42|228.34|280
1759846710000|2025-10-07 14:18:30|||||||||104
1759846730000|2025-10-07 14:18:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|48
1759846740000|2025-10-07 14:19:00|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|48
1759846760000|2025-10-07 14:19:20|||||||||1
1759846770000|2025-10-07 14:19:30|228.47|228.39|228.47|228.34|228.47|228.39|228.47|228.34|165
1759846780000|2025-10-07 14:19:40||228.39||228.39||228.39||228.39|79
1759846800000|2025-10-07 14:20:00||228.34||228.39||228.39||228.34|77
1759846810000|2025-10-07 14:20:10|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|3
1759846820000|2025-10-07 14:20:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|89
1759846830000|2025-10-07 14:20:30|228.57|228.49|228.57|228.44|228.57|228.49|228.57|228.44|89
1759846840000|2025-10-07 14:20:40|228.52||228.52||228.57||228.52||4
1759846850000|2025-10-07 14:20:50|228.57||228.57||228.57||228.52||14
1759846860000|2025-10-07 14:21:00|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.49|60
1759846870000|2025-10-07 14:21:10|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|10
1759846880000|2025-10-07 14:21:20|228.62||228.57||228.62||228.57||1
1759846900000|2025-10-07 14:21:40|228.52|228.44|228.57|228.44|228.57|228.44|228.52|228.44|59
1759846910000|2025-10-07 14:21:50|228.52||228.52||228.52||228.52||0
1759846920000|2025-10-07 14:22:00|228.57||228.52||228.57||228.52||130
1759846930000|2025-10-07 14:22:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|137
1759846940000|2025-10-07 14:22:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|7
1759846950000|2025-10-07 14:22:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|20
1759846960000|2025-10-07 14:22:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|3
1759846970000|2025-10-07 14:22:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|44
1759846980000|2025-10-07 14:23:00|228.52|228.44|228.52|228.44|228.52|228.49|228.52|228.44|49
1759846990000|2025-10-07 14:23:10||228.39||228.39||228.39||228.39|9
1759847000000|2025-10-07 14:23:20||228.44||228.44||228.44||228.39|2
1759847010000|2025-10-07 14:23:30||228.39||228.44||228.44||228.39|0
1759847020000|2025-10-07 14:23:40||228.39||228.44||228.44||228.39|0
1759847030000|2025-10-07 14:23:50|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|0
1759847040000|2025-10-07 14:24:00|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|24
1759847060000|2025-10-07 14:24:20|||||||||2
1759847070000|2025-10-07 14:24:30|228.62|228.44|228.52|228.44|228.62|228.44|228.52|228.44|256
1759847100000|2025-10-07 14:25:00|228.57||228.57||228.57||228.52||693
1759847110000|2025-10-07 14:25:10|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.49|1
1759847120000|2025-10-07 14:25:20|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|103
1759847130000|2025-10-07 14:25:30||228.44||228.39||228.44||228.39|7
1759847140000|2025-10-07 14:25:40||228.44||228.44||228.44||228.39|25
1759847150000|2025-10-07 14:25:50|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|7
1759847160000|2025-10-07 14:26:00|228.57|228.54|228.62|228.49|228.62|228.54|228.57|228.49|3
1759847170000|2025-10-07 14:26:10||228.54||228.54||228.54||228.54|46
1759847180000|2025-10-07 14:26:20|||||||||17
1759847190000|2025-10-07 14:26:30|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.59|243
1759847200000|2025-10-07 14:26:40|||||||||86
1759847230000|2025-10-07 14:27:10|||||||||21
1759847240000|2025-10-07 14:27:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|192
1759847250000|2025-10-07 14:27:30|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|160
1759847260000|2025-10-07 14:27:40|||||||||44
1759847270000|2025-10-07 14:27:50|||||||||6
1759847290000|2025-10-07 14:28:10|||||||||1
1759847300000|2025-10-07 14:28:20|||||||||1
1759847310000|2025-10-07 14:28:30|||||||||45
1759847320000|2025-10-07 14:28:40|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|3
1759847340000|2025-10-07 14:29:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|11
1759847350000|2025-10-07 14:29:10|||||||||2
1759847360000|2025-10-07 14:29:20||228.64||228.69||228.69||228.64|29
1759847370000|2025-10-07 14:29:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|53
1759847380000|2025-10-07 14:29:40|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|7
1759847390000|2025-10-07 14:29:50|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|12
1759847400000|2025-10-07 14:30:00||228.64||228.64||228.64||228.64|3
1759847410000|2025-10-07 14:30:10|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|2
1759847420000|2025-10-07 14:30:20|||||||||31
1759847430000|2025-10-07 14:30:30|228.82||228.77||228.82||228.77||112
1759847440000|2025-10-07 14:30:40|228.72|228.64|228.72|228.64|228.72|228.69|228.72|228.64|1
1759847450000|2025-10-07 14:30:50|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|8
1759847460000|2025-10-07 14:31:00|228.72||228.72||228.77||228.72||0
1759847470000|2025-10-07 14:31:10|228.77||228.72||228.77||228.72||0
1759847480000|2025-10-07 14:31:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|43
1759847490000|2025-10-07 14:31:30||228.54||228.54||228.54||228.54|21
1759847500000|2025-10-07 14:31:40|228.72|228.59|228.67|228.59|228.72|228.59|228.67|228.59|53
1759847530000|2025-10-07 14:32:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|31
1759847540000|2025-10-07 14:32:20|||||||||68
1759847550000|2025-10-07 14:32:30||228.59||228.59||228.59||228.59|35
1759847560000|2025-10-07 14:32:40|228.67|228.64|228.67|228.59|228.67|228.64|228.67|228.59|15
1759847580000|2025-10-07 14:33:00|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|271
1759847600000|2025-10-07 14:33:20||228.64||228.64||228.64||228.64|517
1759847610000|2025-10-07 14:33:30|228.72||228.72||228.77||228.72||0
1759847620000|2025-10-07 14:33:40|||||||||13
1759847640000|2025-10-07 14:34:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|92
1759847650000|2025-10-07 14:34:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|1412
1759847660000|2025-10-07 14:34:20|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|32
1759847670000|2025-10-07 14:34:30|228.72||228.72||228.77||228.72||16
1759847680000|2025-10-07 14:34:40|228.77||228.72||228.77||228.72||1
1759847690000|2025-10-07 14:34:50|228.67|228.59|228.67|228.59|228.72|228.59|228.67|228.59|14
1759847700000|2025-10-07 14:35:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|5
1759847710000|2025-10-07 14:35:10||228.59||228.59||228.59||228.59|2
1759847720000|2025-10-07 14:35:20|228.67||228.67||228.67||228.67||0
1759847730000|2025-10-07 14:35:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|8
1759847740000|2025-10-07 14:35:40|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|6
1759847750000|2025-10-07 14:35:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|3
1759847760000|2025-10-07 14:36:00|228.72||228.72||228.72||228.67||7
1759847770000|2025-10-07 14:36:10|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.59|8
1759847780000|2025-10-07 14:36:20||228.59||228.59||228.59||228.59|25
1759847790000|2025-10-07 14:36:30||228.64||228.64||228.64||228.59|4
1759847800000|2025-10-07 14:36:40||228.59||228.64||228.64||228.59|0
1759847810000|2025-10-07 14:36:50|228.67|228.59|228.62|228.54|228.72|228.64|228.62|228.54|61
1759847820000|2025-10-07 14:37:00|228.57|228.49|228.57|228.44|228.62|228.54|228.57|228.44|21
1759847830000|2025-10-07 14:37:10|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.44|124
1759847840000|2025-10-07 14:37:20|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|47
1759847850000|2025-10-07 14:37:30|228.67|228.54|228.67|228.54|228.67|228.54|228.67|228.49|15
1759847860000|2025-10-07 14:37:40|228.62||228.67||228.67||228.62||56
1759847870000|2025-10-07 14:37:50|228.62|228.59|228.72|228.64|228.72|228.64|228.62|228.59|95
1759847880000|2025-10-07 14:38:00|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|2
1759847890000|2025-10-07 14:38:10|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.64|3
1759847900000|2025-10-07 14:38:20||228.64||228.69||228.69||228.64|211
1759847910000|2025-10-07 14:38:30|228.72|228.64|228.72|228.64|228.77|228.64|228.72|228.64|2
1759847920000|2025-10-07 14:38:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|27
1759847930000|2025-10-07 14:38:50|228.72|228.64|228.72|228.59|228.72|228.64|228.72|228.59|7
1759847940000|2025-10-07 14:39:00|228.67||228.67||228.72||228.67||0
1759847950000|2025-10-07 14:39:10|||||||||1
1759847960000|2025-10-07 14:39:20|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|87
1759847970000|2025-10-07 14:39:30||228.54||228.54||228.54||228.54|75
1759847980000|2025-10-07 14:39:40|228.62||228.62||228.62||228.62||33
1759847990000|2025-10-07 14:39:50|||||||||102
1759848000000|2025-10-07 14:40:00|228.67|228.59|228.52|228.44|228.67|228.59|228.47|228.39|164
1759848010000|2025-10-07 14:40:10|228.42|228.34|228.42|228.34|228.47|228.39|228.42|228.34|161
1759848020000|2025-10-07 14:40:20|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|129
1759848030000|2025-10-07 14:40:30|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.24|109
1759848040000|2025-10-07 14:40:40|228.32|228.29|228.32|228.24|228.37|228.29|228.32|228.24|56
1759848050000|2025-10-07 14:40:50|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.14|160
1759848060000|2025-10-07 14:41:00|228.32|228.24|228.22|228.14|228.32|228.24|228.17|228.09|1221
1759848070000|2025-10-07 14:41:10|228.17|228.09|228.07|227.99|228.22|228.09|228.07|227.99|75
1759848080000|2025-10-07 14:41:20|228.02|227.94|227.92|227.79|228.02|227.94|227.87|227.79|393
1759848090000|2025-10-07 14:41:30|227.87|227.84|228.17|228.04|228.17|228.04|227.87|227.84|427
1759848100000|2025-10-07 14:41:40|228.12|227.99|228.07|227.99|228.17|228.04|228.07|227.99|281
1759848110000|2025-10-07 14:41:50|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.89|251
1759848120000|2025-10-07 14:42:00|228.07|227.89|228.07|227.94|228.07|227.99|228.02|227.89|127
1759848130000|2025-10-07 14:42:10|228.02|227.89|228.02|227.89|228.02|227.94|227.97|227.89|71
1759848140000|2025-10-07 14:42:20|227.97|227.94|228.07|227.99|228.07|227.99|227.97|227.94|20
1759848150000|2025-10-07 14:42:30|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|44
1759848160000|2025-10-07 14:42:40|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|79
1759848170000|2025-10-07 14:42:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|30
1759848180000|2025-10-07 14:43:00|228.02|227.94|227.87|227.79|228.07|227.99|227.87|227.79|161
1759848190000|2025-10-07 14:43:10|227.82|227.74|227.87|227.79|227.92|227.84|227.72|227.64|326
1759848200000|2025-10-07 14:43:20|227.92|227.84|227.97|227.84|227.97|227.89|227.87|227.79|61
1759848210000|2025-10-07 14:43:30|227.92|227.79|227.92|227.84|227.97|227.84|227.87|227.79|48
1759848220000|2025-10-07 14:43:40|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|55
1759848230000|2025-10-07 14:43:50|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.84|23
1759848240000|2025-10-07 14:44:00|228.02|227.84|228.02|227.94|228.02|227.94|228.02|227.84|33
1759848250000|2025-10-07 14:44:10||227.89||227.89||227.94||227.89|80
1759848260000|2025-10-07 14:44:20|227.97|227.94|227.97|227.89|227.97|227.94|227.97|227.89|0
1759848270000|2025-10-07 14:44:30|228.02|227.94|227.97|227.89|228.02|227.94|227.92|227.84|45
1759848280000|2025-10-07 14:44:40|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|30
1759848290000|2025-10-07 14:44:50||227.94||227.89||227.94||227.89|5
1759848300000|2025-10-07 14:45:00|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|6
1759848310000|2025-10-07 14:45:10|||||||||17
1759848320000|2025-10-07 14:45:20|228.07|227.99|228.07|227.94|228.07|227.99|228.07|227.94|12
1759848330000|2025-10-07 14:45:30|228.02|227.99|228.02|227.94|228.02|227.99|228.02|227.94|56
1759848340000|2025-10-07 14:45:40|227.97|227.89|227.97|227.89|228.02|227.94|227.97|227.89|53
1759848350000|2025-10-07 14:45:50|228.02|227.94|228.02|227.89|228.02|227.94|228.02|227.89|7
1759848360000|2025-10-07 14:46:00|227.97|227.94|227.97|227.89|227.97|227.94|227.92|227.84|13
1759848370000|2025-10-07 14:46:10|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|20
1759848380000|2025-10-07 14:46:20|227.92|227.89|227.97|227.89|227.97|227.89|227.92|227.84|29
1759848390000|2025-10-07 14:46:30|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|60
1759848400000|2025-10-07 14:46:40|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|56
1759848410000|2025-10-07 14:46:50||227.99||227.99||227.99||227.94|0
1759848420000|2025-10-07 14:47:00|||||||||32
1759848430000|2025-10-07 14:47:10|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|27
1759848440000|2025-10-07 14:47:20|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|27
1759848450000|2025-10-07 14:47:30|||||||||1
1759848460000|2025-10-07 14:47:40|228.02|227.84|227.97|227.84|228.02|227.94|227.97|227.84|12
1759848470000|2025-10-07 14:47:50|227.92||227.92||227.92||227.92||2
1759848490000|2025-10-07 14:48:10|227.87|227.79|227.72|227.64|227.87|227.79|227.72|227.64|101
1759848500000|2025-10-07 14:48:20|227.67|227.59|227.77|227.64|227.77|227.69|227.67|227.59|715
1759848510000|2025-10-07 14:48:30|227.72|227.69|227.72|227.64|227.72|227.69|227.67|227.59|5
1759848520000|2025-10-07 14:48:40|227.67|227.59|227.77|227.69|227.77|227.69|227.67|227.59|29
1759848540000|2025-10-07 14:49:00|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.69|22
1759848550000|2025-10-07 14:49:10|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|4
1759848560000|2025-10-07 14:49:20|227.77|227.64|227.77|227.64|227.77|227.69|227.77|227.64|10
1759848570000|2025-10-07 14:49:30|227.72|227.59|227.67|227.59|227.72|227.59|227.57|227.49|141
1759848580000|2025-10-07 14:49:40|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|262
1759848590000|2025-10-07 14:49:50|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|62
1759848600000|2025-10-07 14:50:00|227.77|227.64|227.72|227.64|227.77|227.69|227.72|227.59|68
1759848610000|2025-10-07 14:50:10|227.77|227.59|227.77|227.64|227.77|227.64|227.72|227.59|258
1759848620000|2025-10-07 14:50:20||227.69||227.69||227.69||227.64|18
1759848630000|2025-10-07 14:50:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|3
1759848640000|2025-10-07 14:50:40|227.77|227.69|227.87|227.79|227.87|227.79|227.77|227.69|231
1759848650000|2025-10-07 14:50:50||227.74||227.79||227.79||227.74|29
1759848660000|2025-10-07 14:51:00|||||||||5
1759848670000|2025-10-07 14:51:10|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.84|10
1759848680000|2025-10-07 14:51:20|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|96
1759848690000|2025-10-07 14:51:30|227.97|227.79|227.97|227.89|227.97|227.89|227.97|227.79|18
1759848700000|2025-10-07 14:51:40|||||||||48
1759848710000|2025-10-07 14:51:50|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|12
1759848720000|2025-10-07 14:52:00|227.92|227.89|228.02|227.89|228.02|227.94|227.92|227.89|21
1759848730000|2025-10-07 14:52:10|228.07|227.94|228.07|227.94|228.07|227.99|228.07|227.89|9
1759848740000|2025-10-07 14:52:20|228.02|227.89|228.02|227.89|228.02|227.89|227.97|227.89|10
1759848750000|2025-10-07 14:52:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|97
1759848760000|2025-10-07 14:52:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|79
1759848770000|2025-10-07 14:52:50|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|18
1759848780000|2025-10-07 14:53:00|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|7
1759848790000|2025-10-07 14:53:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|7
1759848800000|2025-10-07 14:53:20|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|82
1759848810000|2025-10-07 14:53:30|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|87
1759848820000|2025-10-07 14:53:40|227.92||227.87||227.92||227.87||73
1759848830000|2025-10-07 14:53:50||227.74||227.79||227.79||227.74|2
1759848840000|2025-10-07 14:54:00|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.74|19
1759848850000|2025-10-07 14:54:10||227.79||227.79||227.79||227.74|10
1759848860000|2025-10-07 14:54:20|227.92|227.74|227.92|227.84|227.92|227.84|227.87|227.74|273
1759848870000|2025-10-07 14:54:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|5
1759848880000|2025-10-07 14:54:40|227.92|227.84|227.92|227.79|227.92|227.84|227.92|227.79|17
1759848890000|2025-10-07 14:54:50||227.84||227.84||227.84||227.84|0
1759848900000|2025-10-07 14:55:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|26
1759848910000|2025-10-07 14:55:10||227.74||227.79||227.79||227.74|3
1759848920000|2025-10-07 14:55:20|227.92||227.92||227.92||227.92||17
1759848930000|2025-10-07 14:55:30|227.87||227.92||227.92||227.87||1
1759848940000|2025-10-07 14:55:40|227.87|227.84|227.97|227.84|227.97|227.84|227.87|227.84|245
1759848950000|2025-10-07 14:55:50|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|10
1759848960000|2025-10-07 14:56:00|228.02|227.89|227.97|227.89|228.02|227.94|227.97|227.89|60
1759848970000|2025-10-07 14:56:10|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.79|53
1759848980000|2025-10-07 14:56:20|227.87|227.79|227.82|227.74|227.92|227.84|227.82|227.74|68
1759848990000|2025-10-07 14:56:30|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|88
1759849000000|2025-10-07 14:56:40|||||||||9
1759849010000|2025-10-07 14:56:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.79|10
1759849030000|2025-10-07 14:57:10|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|24
1759849040000|2025-10-07 14:57:20||227.89||227.84||227.89||227.84|0
1759849050000|2025-10-07 14:57:30|227.92|227.89|227.97|227.89|227.97|227.89|227.92|227.84|5
1759849080000|2025-10-07 14:58:00||227.84||227.84||227.84||227.84|68
1759849090000|2025-10-07 14:58:10|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|5
1759849100000|2025-10-07 14:58:20|227.92||227.92||227.92||227.92||1
1759849110000|2025-10-07 14:58:30|227.97|227.89|228.02|227.89|228.02|227.94|227.97|227.89|53
1759849120000|2025-10-07 14:58:40||227.94||227.94||227.94||227.94|0
1759849130000|2025-10-07 14:58:50|228.07||228.02||228.07||228.02||62
1759849140000|2025-10-07 14:59:00|228.07|227.89|228.02|227.89|228.07|227.89|228.02|227.89|60
1759849150000|2025-10-07 14:59:10|227.97||227.97||228.02||227.97||6
1759849160000|2025-10-07 14:59:20|228.02||228.02||228.02||227.97||2
1759849170000|2025-10-07 14:59:30|227.97||228.02||228.02||227.97||582
1759849180000|2025-10-07 14:59:40||227.94||227.89||227.94||227.89|871
1759849190000|2025-10-07 14:59:50|227.97|227.84|227.97|227.89|227.97|227.89|227.97|227.84|42
1759849200000|2025-10-07 15:00:00|228.02|227.94|228.07|227.99|228.07|227.99|227.97|227.94|115
1759849210000|2025-10-07 15:00:10||227.94||227.94||227.99||227.94|34
1759849220000|2025-10-07 15:00:20|228.02|227.99|228.02|227.94|228.02|227.99|228.02|227.89|2
1759849230000|2025-10-07 15:00:30|227.97|227.89|227.97|227.89|228.02|227.94|227.97|227.89|109
1759849240000|2025-10-07 15:00:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|90
1759849250000|2025-10-07 15:00:50|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|6
1759849260000|2025-10-07 15:01:00|||||||||10
1759849270000|2025-10-07 15:01:10|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|19
1759849280000|2025-10-07 15:01:20|227.92|227.84|227.87|227.79|227.92|227.89|227.87|227.79|119
1759849300000|2025-10-07 15:01:40||227.74||227.79||227.79||227.74|50
1759849310000|2025-10-07 15:01:50|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|169
1759849320000|2025-10-07 15:02:00|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|15
1759849330000|2025-10-07 15:02:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|23
1759849340000|2025-10-07 15:02:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|80
1759849350000|2025-10-07 15:02:30|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|32
1759849370000|2025-10-07 15:02:50|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|78
1759849380000|2025-10-07 15:03:00|||||||||6
1759849390000|2025-10-07 15:03:10|||||||||7
1759849400000|2025-10-07 15:03:20|227.82|227.64|227.72|227.64|227.82|227.64|227.72|227.64|203
1759849410000|2025-10-07 15:03:30|227.77||227.72||227.77||227.72||138
1759849420000|2025-10-07 15:03:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|20
1759849430000|2025-10-07 15:03:50|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|67
1759849440000|2025-10-07 15:04:00|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.79|21
1759849450000|2025-10-07 15:04:10|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.74|35
1759849460000|2025-10-07 15:04:20|227.82|227.79|227.87|227.74|227.87|227.79|227.82|227.74|3
1759849470000|2025-10-07 15:04:30|227.82||227.82||227.87||227.82||144
1759849480000|2025-10-07 15:04:40|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|177
1759849490000|2025-10-07 15:04:50|227.82|227.79|227.92|227.84|227.92|227.84|227.82|227.79|49
1759849500000|2025-10-07 15:05:00|227.87|227.79|227.97|227.84|227.97|227.84|227.87|227.79|16
1759849510000|2025-10-07 15:05:10|228.02|227.89|228.07|227.94|228.07|227.99|227.97|227.89|129
1759849520000|2025-10-07 15:05:20|228.02|227.99|228.02|227.89|228.02|227.99|228.02|227.89|55
1759849530000|2025-10-07 15:05:30|227.97|227.84|227.97|227.84|228.02|227.89|227.97|227.84|83
1759849540000|2025-10-07 15:05:40|227.92|227.79|227.92|227.84|227.92|227.84|227.87|227.79|28
1759849550000|2025-10-07 15:05:50|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.89|54
1759849560000|2025-10-07 15:06:00|227.92|227.84|227.92|227.79|227.97|227.89|227.92|227.79|56
1759849570000|2025-10-07 15:06:10|227.87|227.84|227.97|227.89|228.02|227.89|227.87|227.84|88
1759849580000|2025-10-07 15:06:20|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|112
1759849590000|2025-10-07 15:06:30|227.97||227.97||228.02||227.97||1
1759849600000|2025-10-07 15:06:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|3
1759849610000|2025-10-07 15:06:50|227.97|227.89|227.97|227.89|227.97|227.94|227.97|227.89|55
1759849620000|2025-10-07 15:07:00|228.02|227.94|228.02|227.89|228.02|227.94|228.02|227.89|36
1759849630000|2025-10-07 15:07:10|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.89|17
1759849640000|2025-10-07 15:07:20||227.89||227.94||227.94||227.89|27
1759849650000|2025-10-07 15:07:30|||||||||12
1759849660000|2025-10-07 15:07:40|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|160
1759849670000|2025-10-07 15:07:50|||||||||280
1759849680000|2025-10-07 15:08:00|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|95
1759849690000|2025-10-07 15:08:10|||||||||6
1759849700000|2025-10-07 15:08:20|||||||||6
1759849720000|2025-10-07 15:08:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|23
1759849740000|2025-10-07 15:09:00|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|69
1759849750000|2025-10-07 15:09:10|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|61
1759849760000|2025-10-07 15:09:20|227.92|227.89|227.92|227.84|227.92|227.89|227.92|227.84|7
1759849770000|2025-10-07 15:09:30|227.97|227.89|227.92|227.84|227.97|227.89|227.87|227.79|59
1759849780000|2025-10-07 15:09:40|227.87|227.79|227.87|227.79|227.92|227.84|227.82|227.74|143
1759849790000|2025-10-07 15:09:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|182
1759849800000|2025-10-07 15:10:00|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|466
1759849810000|2025-10-07 15:10:10|227.77|227.74|227.77|227.69|227.77|227.74|227.77|227.69|3
1759849820000|2025-10-07 15:10:20|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|32
1759849830000|2025-10-07 15:10:30|227.97|227.84|227.92|227.84|227.97|227.84|227.92|227.84|96
1759849840000|2025-10-07 15:10:40|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|77
1759849850000|2025-10-07 15:10:50||227.84||227.89||227.89||227.84|146
1759849860000|2025-10-07 15:11:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|77
1759849870000|2025-10-07 15:11:10|||||||||65
1759849880000|2025-10-07 15:11:20|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|272
1759849900000|2025-10-07 15:11:40|228.07|227.99|228.07|227.94|228.07|227.99|228.07|227.94|97
1759849910000|2025-10-07 15:11:50||227.99||227.99||227.99||227.99|3
1759849920000|2025-10-07 15:12:00|||||||||42
1759849930000|2025-10-07 15:12:10|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|60
1759849940000|2025-10-07 15:12:20|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.99|18
1759849950000|2025-10-07 15:12:30|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|43
1759849960000|2025-10-07 15:12:40|228.07||228.02||228.07||228.02||186
1759849970000|2025-10-07 15:12:50|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|152
1759849980000|2025-10-07 15:13:00|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|36
1759849990000|2025-10-07 15:13:10|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|26
1759850020000|2025-10-07 15:13:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|22
1759850030000|2025-10-07 15:13:50|||||||||1
1759850040000|2025-10-07 15:14:00|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.94|23
1759850050000|2025-10-07 15:14:10|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|33
1759850060000|2025-10-07 15:14:20|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|66
1759850070000|2025-10-07 15:14:30|228.07|227.99|228.07|227.94|228.07|227.99|228.07|227.94|43
1759850080000|2025-10-07 15:14:40|228.02|227.89|227.97|227.89|228.02|227.89|227.97|227.89|22
1759850090000|2025-10-07 15:14:50|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|66
1759850100000|2025-10-07 15:15:00|227.92|227.84|227.92|227.84|227.97|227.89|227.92|227.84|137
1759850110000|2025-10-07 15:15:10|227.87|227.79|227.87|227.79|227.92|227.84|227.87|227.79|32
1759850120000|2025-10-07 15:15:20|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|12
1759850130000|2025-10-07 15:15:30|227.92||227.87||227.92||227.87||6
1759850140000|2025-10-07 15:15:40|227.92||227.92||227.92||227.92||1
1759850150000|2025-10-07 15:15:50|227.87|227.84|227.92|227.84|227.92|227.84|227.87|227.84|1
1759850160000|2025-10-07 15:16:00|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|43
1759850170000|2025-10-07 15:16:10|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.79|38
1759850180000|2025-10-07 15:16:20|227.87|227.74|227.87|227.74|227.87|227.74|227.87|227.74|15
1759850190000|2025-10-07 15:16:30||227.79||227.79||227.79||227.79|1
1759850200000|2025-10-07 15:16:40|227.92||227.92||227.92||227.92||24
1759850210000|2025-10-07 15:16:50|227.87|227.84|227.92|227.84|227.92|227.84|227.87|227.79|151
1759850220000|2025-10-07 15:17:00|227.97||227.92||227.97||227.92||27
1759850230000|2025-10-07 15:17:10|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|30
1759850240000|2025-10-07 15:17:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.84|1
1759850250000|2025-10-07 15:17:30|||||||||10
1759850260000|2025-10-07 15:17:40||227.84||227.84||227.89||227.84|1
1759850270000|2025-10-07 15:17:50|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|1
1759850280000|2025-10-07 15:18:00|227.92||227.92||227.92||227.92||6
1759850290000|2025-10-07 15:18:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|34
1759850300000|2025-10-07 15:18:20|||||||||2172
1759850310000|2025-10-07 15:18:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|10
1759850320000|2025-10-07 15:18:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|19
1759850330000|2025-10-07 15:18:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|25
1759850340000|2025-10-07 15:19:00|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|30
1759850350000|2025-10-07 15:19:10|||||||||11
1759850360000|2025-10-07 15:19:20|||||||||10
1759850370000|2025-10-07 15:19:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|24
1759850380000|2025-10-07 15:19:40|||||||||4
1759850390000|2025-10-07 15:19:50|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|18
1759850400000|2025-10-07 15:20:00|||||||||51
1759850410000|2025-10-07 15:20:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|24
1759850420000|2025-10-07 15:20:20|||||||||12
1759850430000|2025-10-07 15:20:30|227.77|227.69|227.77|227.69|227.77|227.74|227.77|227.69|222
1759850450000|2025-10-07 15:20:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|332
1759850460000|2025-10-07 15:21:00|||||||||50
1759850470000|2025-10-07 15:21:10|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|72
1759850480000|2025-10-07 15:21:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|76
1759850490000|2025-10-07 15:21:30|||||||||16
1759850500000|2025-10-07 15:21:40|||||||||139
1759850510000|2025-10-07 15:21:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|37
1759850520000|2025-10-07 15:22:00|||||||||2
1759850530000|2025-10-07 15:22:10||227.69||227.69||227.74||227.69|32
1759850540000|2025-10-07 15:22:20|227.87|227.74|227.87|227.79|227.87|227.79|227.87|227.69|107
1759850550000|2025-10-07 15:22:30|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|64
1759850560000|2025-10-07 15:22:40||227.74||227.79||227.79||227.74|0
1759850580000|2025-10-07 15:23:00|227.92||227.87||227.92||227.87||58
1759850590000|2025-10-07 15:23:10|||||||||46
1759850600000|2025-10-07 15:23:20||227.74||227.74||227.74||227.74|24
1759850610000|2025-10-07 15:23:30||227.79||227.79||227.79||227.79|3
1759850620000|2025-10-07 15:23:40|||||||||88
1759850630000|2025-10-07 15:23:50|||||||||56
1759850640000|2025-10-07 15:24:00|227.92||227.87||227.92||227.87||140
1759850650000|2025-10-07 15:24:10|227.92|227.84|227.92|227.84|227.92|227.84|227.87|227.84|65
1759850670000|2025-10-07 15:24:30|||||||||81
1759850680000|2025-10-07 15:24:40|||||||||22
1759850690000|2025-10-07 15:24:50|||||||||10
1759850700000|2025-10-07 15:25:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|146
1759850710000|2025-10-07 15:25:10|||||||||11
1759850720000|2025-10-07 15:25:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|275
1759850730000|2025-10-07 15:25:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|28
1759850740000|2025-10-07 15:25:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|171
1759850750000|2025-10-07 15:25:50|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|249
1759850760000|2025-10-07 15:26:00|||||||||77
1759850770000|2025-10-07 15:26:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|58
1759850780000|2025-10-07 15:26:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|51
1759850790000|2025-10-07 15:26:30|||||||||1
1759850800000|2025-10-07 15:26:40|||||||||20
1759850810000|2025-10-07 15:26:50|||||||||136
1759850820000|2025-10-07 15:27:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|113
1759850830000|2025-10-07 15:27:10|||||||||30
1759850840000|2025-10-07 15:27:20|||||||||30
1759850850000|2025-10-07 15:27:30|227.92||227.87||227.92||227.87||66
1759850860000|2025-10-07 15:27:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|307
1759850870000|2025-10-07 15:27:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|129
1759850880000|2025-10-07 15:28:00|||||||||161
1759850890000|2025-10-07 15:28:10|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|167
1759850900000|2025-10-07 15:28:20|||||||||15
1759850910000|2025-10-07 15:28:30|||||||||32
1759850920000|2025-10-07 15:28:40|||||||||30
1759850930000|2025-10-07 15:28:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|460
1759850940000|2025-10-07 15:29:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|499
1759850950000|2025-10-07 15:29:10|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|121
1759850960000|2025-10-07 15:29:20|||||||||24
1759850970000|2025-10-07 15:29:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|163
1759850980000|2025-10-07 15:29:40|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|230
1759850990000|2025-10-07 15:29:50|227.77|227.74|227.77|227.69|227.77|227.74|227.77|227.69|40
1759851000000|2025-10-07 15:30:00|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|214
1759851010000|2025-10-07 15:30:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|287
1759851020000|2025-10-07 15:30:20|||||||||69
1759851030000|2025-10-07 15:30:30|||||||||35
1759851040000|2025-10-07 15:30:40|||||||||5
1759851050000|2025-10-07 15:30:50|227.67|227.59|227.62|227.54|227.67|227.59|227.57|227.49|515
1759851060000|2025-10-07 15:31:00|227.67|227.59|227.67|227.59|227.72|227.64|227.62|227.54|294
1759851070000|2025-10-07 15:31:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|235
1759851080000|2025-10-07 15:31:20|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|460
1759851090000|2025-10-07 15:31:30|||||||||85
1759851100000|2025-10-07 15:31:40|||||||||85
1759851110000|2025-10-07 15:31:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|143
1759851120000|2025-10-07 15:32:00|||||||||85
1759851130000|2025-10-07 15:32:10|227.62|227.54|227.62|227.54|227.62|227.59|227.62|227.54|131
1759851150000|2025-10-07 15:32:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|294
1759851160000|2025-10-07 15:32:40|||||||||126
1759851170000|2025-10-07 15:32:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|168
1759851180000|2025-10-07 15:33:00|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|328
1759851190000|2025-10-07 15:33:10|||||||||10
1759851200000|2025-10-07 15:33:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|122
1759851210000|2025-10-07 15:33:30|||||||||84
1759851220000|2025-10-07 15:33:40|||||||||115
1759851230000|2025-10-07 15:33:50|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|349
1759851240000|2025-10-07 15:34:00|||||||||215
1759851250000|2025-10-07 15:34:10|227.62|227.54|227.62|227.49|227.62|227.59|227.62|227.49|17
1759851260000|2025-10-07 15:34:20|227.67|227.54|227.67|227.59|227.67|227.59|227.67|227.49|26
1759851270000|2025-10-07 15:34:30|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|181
1759851280000|2025-10-07 15:34:40|||||||||46
1759851290000|2025-10-07 15:34:50|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.59|517
1759851300000|2025-10-07 15:35:00|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|407
1759851310000|2025-10-07 15:35:10|227.87|227.79|227.87|227.79|227.92|227.79|227.82|227.79|157
1759851330000|2025-10-07 15:35:30|227.82|227.74|227.77|227.69|227.82|227.79|227.77|227.69|27
1759851340000|2025-10-07 15:35:40|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|229
1759851350000|2025-10-07 15:35:50|227.82||227.77||227.82||227.77||159
1759851360000|2025-10-07 15:36:00|227.72|227.64|227.72|227.64|227.72|227.69|227.72|227.64|24
1759851370000|2025-10-07 15:36:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|29
1759851380000|2025-10-07 15:36:20|227.72|227.64|227.72|227.64|227.72|227.69|227.72|227.64|10
1759851390000|2025-10-07 15:36:30|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|52
1759851400000|2025-10-07 15:36:40|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|27
1759851410000|2025-10-07 15:36:50|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|4
1759851430000|2025-10-07 15:37:10|||||||||46
1759851440000|2025-10-07 15:37:20|||||||||12
1759851450000|2025-10-07 15:37:30|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|82
1759851460000|2025-10-07 15:37:40|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|16
1759851470000|2025-10-07 15:37:50|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|13
1759851480000|2025-10-07 15:38:00|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|46
1759851490000|2025-10-07 15:38:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|19
1759851520000|2025-10-07 15:38:40|227.47|227.39|227.47|227.39|227.52|227.44|227.47|227.39|341
1759851530000|2025-10-07 15:38:50|||||||||122
1759851540000|2025-10-07 15:39:00|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|0
1759851550000|2025-10-07 15:39:10|227.47|227.39|227.47|227.39|227.47|227.44|227.42|227.34|255
1759851560000|2025-10-07 15:39:20||227.34||227.34||227.39||227.34|20
1759851570000|2025-10-07 15:39:30|227.52|227.39|227.47|227.39|227.52|227.44|227.47|227.39|170
1759851580000|2025-10-07 15:39:40|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|21
1759851590000|2025-10-07 15:39:50|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|55
1759851600000|2025-10-07 15:40:00|227.62|227.54|227.57|227.44|227.62|227.54|227.57|227.44|104
1759851610000|2025-10-07 15:40:10|227.52|227.39|227.47|227.39|227.52|227.39|227.47|227.39|35
1759851620000|2025-10-07 15:40:20|227.52|227.44|227.57|227.44|227.57|227.44|227.47|227.39|23
1759851630000|2025-10-07 15:40:30|227.52|227.49|227.57|227.44|227.57|227.49|227.52|227.44|0
1759851640000|2025-10-07 15:40:40|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|20
1759851650000|2025-10-07 15:40:50|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|19
1759851660000|2025-10-07 15:41:00|227.57|227.49|227.67|227.54|227.67|227.54|227.57|227.49|41
1759851670000|2025-10-07 15:41:10|227.72|227.59|227.72|227.59|227.72|227.59|227.67|227.59|131
1759851680000|2025-10-07 15:41:20|227.67||227.72||227.72||227.67||1
1759851690000|2025-10-07 15:41:30|227.67|227.64|227.67|227.59|227.72|227.64|227.67|227.59|0
1759851700000|2025-10-07 15:41:40|227.62|227.54|227.62|227.54|227.67|227.59|227.62|227.54|1
1759851710000|2025-10-07 15:41:50|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|0
1759851720000|2025-10-07 15:42:00||227.59||227.59||227.59||227.59|0
1759851730000|2025-10-07 15:42:10|227.72||227.67||227.72||227.67||7
1759851740000|2025-10-07 15:42:20|227.72||227.72||227.72||227.67||3
1759851750000|2025-10-07 15:42:30|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.59|0
1759851760000|2025-10-07 15:42:40|227.77||227.72||227.77||227.72||3
1759851770000|2025-10-07 15:42:50|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|10
1759851780000|2025-10-07 15:43:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|7
1759851790000|2025-10-07 15:43:10|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.74|53
1759851800000|2025-10-07 15:43:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|2
1759851810000|2025-10-07 15:43:30|227.92||227.92||227.92||227.87||2
1759851820000|2025-10-07 15:43:40|227.87|227.74|227.87|227.79|227.87|227.79|227.82|227.74|86
1759851840000|2025-10-07 15:44:00|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|78
1759851850000|2025-10-07 15:44:10|||||||||1
1759851860000|2025-10-07 15:44:20|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|0
1759851870000|2025-10-07 15:44:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|59
1759851880000|2025-10-07 15:44:40|227.77|227.69|227.82|227.69|227.82|227.74|227.77|227.69|15
1759851890000|2025-10-07 15:44:50|227.77||227.77||227.77||227.77||0
1759851900000|2025-10-07 15:45:00|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|6
1759851910000|2025-10-07 15:45:10||227.64||227.69||227.69||227.64|0
1759851920000|2025-10-07 15:45:20||227.64||227.69||227.69||227.64|0
1759851930000|2025-10-07 15:45:30|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|0
1759851940000|2025-10-07 15:45:40|227.72||227.72||227.72||227.72||0
1759851950000|2025-10-07 15:45:50||227.59||227.64||227.64||227.59|0
1759851960000|2025-10-07 15:46:00|227.77||227.77||227.77||227.72||1
1759851970000|2025-10-07 15:46:10|227.72|227.69|227.72|227.64|227.77|227.69|227.72|227.64|13
1759851980000|2025-10-07 15:46:20|227.77||227.72||227.77||227.72||0
1759851990000|2025-10-07 15:46:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.54|1109
1759852000000|2025-10-07 15:46:40|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|10
1759852010000|2025-10-07 15:46:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|4
1759852020000|2025-10-07 15:47:00||227.54||227.54||227.54||227.54|0
1759852030000|2025-10-07 15:47:10||227.59||227.54||227.59||227.54|0
1759852040000|2025-10-07 15:47:20||227.59||227.59||227.59||227.54|299
1759852050000|2025-10-07 15:47:30|227.72||227.67||227.72||227.67||1
1759852060000|2025-10-07 15:47:40|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|1
1759852080000|2025-10-07 15:48:00|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|6
1759852090000|2025-10-07 15:48:10|227.57||227.57||227.62||227.57||0
1759852100000|2025-10-07 15:48:20|227.62||227.62||227.62||227.57||25
1759852110000|2025-10-07 15:48:30|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.54|0
1759852120000|2025-10-07 15:48:40||227.49||227.54||227.54||227.49|1
1759852130000|2025-10-07 15:48:50|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|10
1759852140000|2025-10-07 15:49:00|227.67|227.49|227.62|227.49|227.67|227.49|227.62|227.49|20
1759852150000|2025-10-07 15:49:10|227.57|227.54|227.57|227.49|227.62|227.54|227.57|227.49|115
1759852160000|2025-10-07 15:49:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|39
1759852170000|2025-10-07 15:49:30||227.49||227.49||227.49||227.49|11
1759852180000|2025-10-07 15:49:40|227.67|227.54|227.67|227.54|227.67|227.54|227.62|227.54|0
1759852190000|2025-10-07 15:49:50||227.59||227.54||227.59||227.54|0
1759852200000|2025-10-07 15:50:00|227.72|227.59|227.72|227.64|227.72|227.64|227.72|227.54|1
1759852210000|2025-10-07 15:50:10|227.67|227.59|227.67|227.59|227.72|227.64|227.67|227.59|3
1759852220000|2025-10-07 15:50:20|227.62|227.54|227.62|227.54|227.67|227.59|227.62|227.54|4
1759852230000|2025-10-07 15:50:30|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|1
1759852240000|2025-10-07 15:50:40|227.62||227.57||227.62||227.57||0
1759852250000|2025-10-07 15:50:50|227.62|227.54|227.62|227.49|227.62|227.54|227.57|227.49|0
1759852260000|2025-10-07 15:51:00||227.54||227.49||227.54||227.49|0
1759852270000|2025-10-07 15:51:10|227.57||227.57||227.57||227.57||0
1759852280000|2025-10-07 15:51:20|227.62||227.62||227.62||227.57||0
1759852290000|2025-10-07 15:51:30|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.49|0
1759852300000|2025-10-07 15:51:40|227.62||227.62||227.67||227.62||0
1759852310000|2025-10-07 15:51:50|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|3
1759852320000|2025-10-07 15:52:00|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|120
1759852330000|2025-10-07 15:52:10|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|88
1759852350000|2025-10-07 15:52:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|23
1759852360000|2025-10-07 15:52:40||227.44||227.49||227.49||227.44|2
1759852370000|2025-10-07 15:52:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|2
1759852380000|2025-10-07 15:53:00|227.67||227.62||227.67||227.62||5
1759852390000|2025-10-07 15:53:10||227.49||227.54||227.54||227.49|0
1759852400000|2025-10-07 15:53:20||227.49||227.54||227.54||227.49|0
1759852410000|2025-10-07 15:53:30||227.49||227.54||227.54||227.49|6
1759852420000|2025-10-07 15:53:40|||||||||50
1759852430000|2025-10-07 15:53:50|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|18
1759852440000|2025-10-07 15:54:00|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|83
1759852450000|2025-10-07 15:54:10|227.52||227.52||227.52||227.52||0
1759852480000|2025-10-07 15:54:40|||||||||51
1759852500000|2025-10-07 15:55:00|||||||||2
1759852530000|2025-10-07 15:55:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|2
1759852540000|2025-10-07 15:55:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|3
1759852570000|2025-10-07 15:56:10|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|81
1759852580000|2025-10-07 15:56:20|227.52||227.47||227.52||227.47||5
1759852590000|2025-10-07 15:56:30|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.39|3
1759852600000|2025-10-07 15:56:40||227.39||227.44||227.44||227.39|1
1759852610000|2025-10-07 15:56:50|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|17
1759852620000|2025-10-07 15:57:00|227.52|227.44|227.57|227.49|227.62|227.49|227.52|227.44|41
1759852630000|2025-10-07 15:57:10|227.52|227.44|227.52|227.44|227.52|227.49|227.52|227.44|1
1759852650000|2025-10-07 15:57:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|20
1759852680000|2025-10-07 15:58:00|||||||||1
1759852690000|2025-10-07 15:58:10|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|11
1759852700000|2025-10-07 15:58:20|227.52|227.44|227.57|227.44|227.57|227.49|227.52|227.44|6
1759852710000|2025-10-07 15:58:30|227.52||227.57||227.57||227.52||47
1759852720000|2025-10-07 15:58:40|227.52||227.52||227.52||227.52||92
1759852730000|2025-10-07 15:58:50|||||||||16
1759852740000|2025-10-07 15:59:00|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|2
1759852790000|2025-10-07 15:59:50|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|36
1759852810000|2025-10-07 16:00:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.44|2
1759852820000|2025-10-07 16:00:20|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.49|7
1759852830000|2025-10-07 16:00:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|12
1759852860000|2025-10-07 16:01:00|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.64|5
1759852870000|2025-10-07 16:01:10||227.59||227.59||227.64||227.59|0
1759852880000|2025-10-07 16:01:20|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|40
1759852900000|2025-10-07 16:01:40||227.59||227.59||227.64||227.59|0
1759852910000|2025-10-07 16:01:50||227.64||227.64||227.64||227.59|1
1759852920000|2025-10-07 16:02:00|227.77|227.59|227.82|227.69|227.82|227.69|227.77|227.59|99
1759852930000|2025-10-07 16:02:10|227.77||227.77||227.77||227.77||56
1759852950000|2025-10-07 16:02:30|||||||||131
1759852960000|2025-10-07 16:02:40|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|304
1759852970000|2025-10-07 16:02:50|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|44
1759852980000|2025-10-07 16:03:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|1
1759853010000|2025-10-07 16:03:30|||||||||38
1759853030000|2025-10-07 16:03:50||227.59||227.64||227.64||227.59|29
1759853040000|2025-10-07 16:04:00||227.59||227.59||227.64||227.59|2
1759853050000|2025-10-07 16:04:10|227.67|227.54|227.62|227.54|227.67|227.54|227.62|227.54|75
1759853090000|2025-10-07 16:04:50|||||||||125
1759853100000|2025-10-07 16:05:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|201
1759853110000|2025-10-07 16:05:10|227.62|227.54|227.62|227.54|227.62|227.59|227.62|227.54|4
1759853130000|2025-10-07 16:05:30|||||||||49
1759853140000|2025-10-07 16:05:40|||||||||37
1759853160000|2025-10-07 16:06:00|||||||||10
1759853180000|2025-10-07 16:06:20|||||||||2
1759853200000|2025-10-07 16:06:40|||||||||355
1759853210000|2025-10-07 16:06:50|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|6
1759853220000|2025-10-07 16:07:00|227.52|227.49|227.52|227.44|227.52|227.49|227.52|227.44|0
1759853230000|2025-10-07 16:07:10|||||||||38
1759853240000|2025-10-07 16:07:20|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|3
1759853250000|2025-10-07 16:07:30|227.52||227.47||227.52||227.47||0
1759853270000|2025-10-07 16:07:50|227.52||227.52||227.52||227.47||0
1759853280000|2025-10-07 16:08:00|227.47|227.44|227.47|227.39|227.52|227.44|227.47|227.39|2
1759853290000|2025-10-07 16:08:10|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|0
1759853300000|2025-10-07 16:08:20|||||||||7
1759853310000|2025-10-07 16:08:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|20
1759853320000|2025-10-07 16:08:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|70
1759853330000|2025-10-07 16:08:50|||||||||100
1759853340000|2025-10-07 16:09:00|227.47|227.39|227.47|227.39|227.52|227.44|227.47|227.39|326
1759853350000|2025-10-07 16:09:10|227.52|227.44|227.52|227.39|227.52|227.44|227.52|227.39|18
1759853360000|2025-10-07 16:09:20|227.47||227.52||227.52||227.47||1
1759853370000|2025-10-07 16:09:30|227.47|227.44|227.52|227.39|227.52|227.44|227.47|227.39|3
1759853380000|2025-10-07 16:09:40||227.44||227.39||227.44||227.39|0
1759853390000|2025-10-07 16:09:50||227.44||227.39||227.44||227.39|0
1759853400000|2025-10-07 16:10:00||227.44||227.39||227.44||227.39|2
1759853410000|2025-10-07 16:10:10|227.47||227.52||227.52||227.47||2
1759853420000|2025-10-07 16:10:20|227.57|227.44|227.57|227.44|227.57|227.49|227.57|227.39|23
1759853430000|2025-10-07 16:10:30||227.49||227.44||227.49||227.44|0
1759853440000|2025-10-07 16:10:40|227.52||227.57||227.57||227.52||0
1759853450000|2025-10-07 16:10:50|227.52||227.52||227.52||227.52||1
1759853460000|2025-10-07 16:11:00|227.57||227.52||227.57||227.52||0
1759853470000|2025-10-07 16:11:10|227.57||227.52||227.57||227.52||0
1759853490000|2025-10-07 16:11:30|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|0
1759853500000|2025-10-07 16:11:40|227.57||227.57||227.57||227.52||0
1759853510000|2025-10-07 16:11:50||227.49||227.49||227.49||227.44|0
1759853520000|2025-10-07 16:12:00||227.44||227.44||227.49||227.44|0
1759853530000|2025-10-07 16:12:10|227.52||227.57||227.57||227.52||0
1759853540000|2025-10-07 16:12:20|227.52||227.52||227.57||227.52||2
1759853550000|2025-10-07 16:12:30||227.39||227.44||227.44||227.39|0
1759853560000|2025-10-07 16:12:40||227.39||227.39||227.39||227.39|0
1759853630000|2025-10-07 16:13:50||227.44||227.44||227.44||227.44|9
1759853640000|2025-10-07 16:14:00||227.39||227.39||227.39||227.39|1
1759853660000|2025-10-07 16:14:20|227.47||227.47||227.47||227.47||4
1759853670000|2025-10-07 16:14:30|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|150
1759853680000|2025-10-07 16:14:40|227.42||227.42||227.47||227.42||0
1759853690000|2025-10-07 16:14:50|||||||||4
1759853700000|2025-10-07 16:15:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|124
1759853710000|2025-10-07 16:15:10|||||||||4
1759853720000|2025-10-07 16:15:20|||||||||58
1759853730000|2025-10-07 16:15:30|||||||||114
1759853740000|2025-10-07 16:15:40|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|456
1759853750000|2025-10-07 16:15:50|||||||||73
1759853760000|2025-10-07 16:16:00|||||||||65
1759853780000|2025-10-07 16:16:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|514
1759853790000|2025-10-07 16:16:30|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|36
1759853800000|2025-10-07 16:16:40|||||||||91
1759853810000|2025-10-07 16:16:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|8
1759853820000|2025-10-07 16:17:00||227.19||227.19||227.19||227.19|9
1759853830000|2025-10-07 16:17:10|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.24|49
1759853840000|2025-10-07 16:17:20|||||||||3
1759853890000|2025-10-07 16:18:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|10
1759853900000|2025-10-07 16:18:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|3
1759853910000|2025-10-07 16:18:30|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|82
1759853920000|2025-10-07 16:18:40|||||||||10
1759853930000|2025-10-07 16:18:50|||||||||7
1759853950000|2025-10-07 16:19:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|62
1759853960000|2025-10-07 16:19:20|227.27||227.27||227.27||227.27||51
1759853970000|2025-10-07 16:19:30|227.22|227.19|227.22|227.14|227.27|227.19|227.22|227.14|4
1759853980000|2025-10-07 16:19:40|227.17|227.09|227.22|227.09|227.22|227.09|227.17|227.09|14
1759853990000|2025-10-07 16:19:50||227.14||227.14||227.14||227.09|9
1759854000000|2025-10-07 16:20:00||227.09||227.09||227.09||227.09|0
1759854010000|2025-10-07 16:20:10||227.14||227.14||227.14||227.14|0
1759854020000|2025-10-07 16:20:20|227.17|227.09|227.17|227.09|227.17|227.14|227.17|227.09|46
1759854030000|2025-10-07 16:20:30|227.22|227.04|227.07|226.99|227.22|227.04|227.07|226.99|448
1759854040000|2025-10-07 16:20:40|227.12|227.04|227.07|226.99|227.17|227.09|227.07|226.99|160
1759854050000|2025-10-07 16:20:50|227.12|226.94|227.07|226.99|227.12|226.99|227.02|226.94|74
1759854060000|2025-10-07 16:21:00|227.12||227.12||227.12||227.07||11
1759854070000|2025-10-07 16:21:10|227.07||227.07||227.12||227.07||1
1759854080000|2025-10-07 16:21:20|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|63
1759854090000|2025-10-07 16:21:30|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.14|7
1759854100000|2025-10-07 16:21:40|227.27||227.27||227.27||227.27||6
1759854110000|2025-10-07 16:21:50||227.19||227.19||227.19||227.19|0
1759854120000|2025-10-07 16:22:00|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|5
1759854130000|2025-10-07 16:22:10|227.27||227.22||227.27||227.22||2
1759854150000|2025-10-07 16:22:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|10
1759854160000|2025-10-07 16:22:40|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|4
1759854170000|2025-10-07 16:22:50|227.22||227.17||227.22||227.17||16
1759854180000|2025-10-07 16:23:00|227.12|227.04|227.17|227.04|227.17|227.04|227.12|227.04|10
1759854190000|2025-10-07 16:23:10|227.22|227.09|227.22|227.09|227.22|227.09|227.22|227.09|0
1759854200000|2025-10-07 16:23:20|227.17||227.17||227.17||227.17||0
1759854210000|2025-10-07 16:23:30|227.22||227.17||227.22||227.17||3
1759854220000|2025-10-07 16:23:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|0
1759854230000|2025-10-07 16:23:50|227.27||227.22||227.27||227.22||11
1759854240000|2025-10-07 16:24:00|227.27||227.27||227.27||227.27||0
1759854250000|2025-10-07 16:24:10||227.19||227.19||227.19||227.19|0
1759854260000|2025-10-07 16:24:20|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|2
1759854270000|2025-10-07 16:24:30|227.17|227.09|227.17|227.09|227.22|227.09|227.17|227.09|1
1759854280000|2025-10-07 16:24:40|227.22|227.04|227.17|227.09|227.22|227.09|227.17|227.04|0
1759854290000|2025-10-07 16:24:50||227.04||227.04||227.04||227.04|0
1759854300000|2025-10-07 16:25:00||227.09||227.09||227.09||227.09|0
1759854310000|2025-10-07 16:25:10|227.22|227.14|227.27|227.14|227.27|227.14|227.22|227.14|0
1759854320000|2025-10-07 16:25:20||227.19||227.19||227.19||227.19|0
1759854330000|2025-10-07 16:25:30|||||||||10
1759854360000|2025-10-07 16:26:00|||||||||4
1759854370000|2025-10-07 16:26:10|||||||||119
1759854380000|2025-10-07 16:26:20|||||||||100
1759854390000|2025-10-07 16:26:30|||||||||34
1759854400000|2025-10-07 16:26:40|||||||||3
1759854410000|2025-10-07 16:26:50|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|379
1759854420000|2025-10-07 16:27:00|227.47||227.42||227.47||227.42||0
1759854450000|2025-10-07 16:27:30|227.37|227.29|227.37|227.29|227.42|227.34|227.37|227.29|0
1759854460000|2025-10-07 16:27:40|||||||||3
1759854480000|2025-10-07 16:28:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|20
1759854490000|2025-10-07 16:28:10||227.19||227.24||227.24||227.19|0
1759854530000|2025-10-07 16:28:50|||||||||9
1759854540000|2025-10-07 16:29:00||227.19||227.19||227.19||227.19|2
1759854550000|2025-10-07 16:29:10|227.27||227.32||227.32||227.27||0
1759854560000|2025-10-07 16:29:20|227.27||227.27||227.32||227.27||1
1759854570000|2025-10-07 16:29:30|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.24|0
1759854580000|2025-10-07 16:29:40||227.19||227.19||227.19||227.19|0
1759854600000|2025-10-07 16:30:00|227.37|227.24|227.42|227.29|227.42|227.29|227.37|227.24|17
1759854610000|2025-10-07 16:30:10|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|0
1759854640000|2025-10-07 16:30:40|||||||||1
1759854660000|2025-10-07 16:31:00|||||||||1
1759854680000|2025-10-07 16:31:20|||||||||6
1759854690000|2025-10-07 16:31:30|227.37|227.29|227.42|227.29|227.42|227.29|227.37|227.29|1
1759854700000|2025-10-07 16:31:40||227.34||227.34||227.34||227.34|0
1759854720000|2025-10-07 16:32:00|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|1
1759854730000|2025-10-07 16:32:10||227.39||227.39||227.39||227.39|0
1759854760000|2025-10-07 16:32:40|227.52||227.47||227.52||227.47||0
1759854780000|2025-10-07 16:33:00|227.52||227.47||227.52||227.47||0
1759854790000|2025-10-07 16:33:10|227.52||227.52||227.52||227.47||0
1759854800000|2025-10-07 16:33:20|227.47||227.52||227.52||227.47||0
1759854810000|2025-10-07 16:33:30|227.47||227.52||227.52||227.47||0
1759854820000|2025-10-07 16:33:40|227.47||227.52||227.52||227.47||5
1759854830000|2025-10-07 16:33:50||227.44||227.44||227.44||227.44|9
1759854840000|2025-10-07 16:34:00||227.39||227.39||227.39||227.39|6
1759854850000|2025-10-07 16:34:10||227.44||227.44||227.44||227.44|0
1759854860000|2025-10-07 16:34:20|227.57||227.52||227.57||227.52||0
1759854870000|2025-10-07 16:34:30|227.57||227.52||227.57||227.52||0
1759854880000|2025-10-07 16:34:40|227.57||227.57||227.57||227.57||0
1759854890000|2025-10-07 16:34:50|227.52|227.49|227.57|227.44|227.57|227.49|227.52|227.44|7
1759854900000|2025-10-07 16:35:00||227.49||227.44||227.49||227.44|0
1759854910000|2025-10-07 16:35:10|227.52|227.49|227.52|227.44|227.57|227.49|227.52|227.44|0
1759854920000|2025-10-07 16:35:20|227.57||227.57||227.57||227.57||0
1759854930000|2025-10-07 16:35:30||227.49||227.44||227.49||227.44|0
1759854940000|2025-10-07 16:35:40|227.52||227.57||227.57||227.52||0
1759854950000|2025-10-07 16:35:50|227.52||227.52||227.52||227.52||0
1759854960000|2025-10-07 16:36:00|227.57||227.52||227.57||227.52||0
1759854970000|2025-10-07 16:36:10|227.57||227.57||227.57||227.57||0
1759854980000|2025-10-07 16:36:20|227.52||227.57||227.57||227.52||0
1759854990000|2025-10-07 16:36:30|227.52|227.39|227.52|227.39|227.52|227.39|227.52|227.39|0
1759855000000|2025-10-07 16:36:40||227.44||227.44||227.44||227.39|0
1759855010000|2025-10-07 16:36:50||227.39||227.44||227.44||227.39|0
1759855020000|2025-10-07 16:37:00|227.57||227.57||227.57||227.57||1
1759855030000|2025-10-07 16:37:10||227.49||227.49||227.49||227.49|0
1759855040000|2025-10-07 16:37:20|227.62||227.62||227.62||227.62||0
1759855060000|2025-10-07 16:37:40||227.54||227.54||227.54||227.54|0
1759855100000|2025-10-07 16:38:20|227.67||227.62||227.67||227.62||0
1759855120000|2025-10-07 16:38:40||227.49||227.54||227.54||227.49|3
1759855130000|2025-10-07 16:38:50|||||||||9
1759855140000|2025-10-07 16:39:00|227.67||227.62||227.67||227.62||1
1759855170000|2025-10-07 16:39:30|227.67|227.59|227.67|227.54|227.67|227.59|227.62|227.54|5
1759855180000|2025-10-07 16:39:40|227.62||227.62||227.67||227.62||0
1759855190000|2025-10-07 16:39:50|227.67||227.62||227.67||227.62||0
1759855200000|2025-10-07 16:40:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|0
1759855220000|2025-10-07 16:40:20|227.72||227.72||227.72||227.72||3
1759855240000|2025-10-07 16:40:40|227.67||227.67||227.67||227.67||0
1759855250000|2025-10-07 16:40:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|1
1759855270000|2025-10-07 16:41:10||227.59||227.59||227.59||227.59|4
1759855280000|2025-10-07 16:41:20|227.67||227.72||227.72||227.67||1
1759855290000|2025-10-07 16:41:30|227.67||227.67||227.72||227.67||0
1759855300000|2025-10-07 16:41:40|227.72||227.72||227.72||227.67||0
1759855310000|2025-10-07 16:41:50||227.64||227.64||227.64||227.59|0
1759855320000|2025-10-07 16:42:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|19
1759855330000|2025-10-07 16:42:10|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|1
1759855340000|2025-10-07 16:42:20||227.49||227.49||227.49||227.49|0
1759855350000|2025-10-07 16:42:30|227.57||227.57||227.57||227.57||0
1759855360000|2025-10-07 16:42:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|3
1759855380000|2025-10-07 16:43:00||227.49||227.54||227.54||227.49|0
1759855400000|2025-10-07 16:43:20||227.49||227.54||227.54||227.49|0
1759855410000|2025-10-07 16:43:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|0
1759855420000|2025-10-07 16:43:40|227.62||227.57||227.62||227.57||0
1759855430000|2025-10-07 16:43:50|227.62||227.62||227.62||227.57||10
1759855440000|2025-10-07 16:44:00||227.54||227.54||227.54||227.54|0
1759855450000|2025-10-07 16:44:10|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|0
1759855460000|2025-10-07 16:44:20|227.57||227.62||227.62||227.57||0
1759855470000|2025-10-07 16:44:30||227.54||227.49||227.54||227.49|0
1759855540000|2025-10-07 16:45:40|227.57||227.57||227.57||227.57||0
1759855550000|2025-10-07 16:45:50|227.62||227.57||227.62||227.57||0
1759855560000|2025-10-07 16:46:00|227.62||227.62||227.62||227.62||1
1759855610000|2025-10-07 16:46:50|227.57||227.57||227.62||227.57||0
1759855620000|2025-10-07 16:47:00|227.62||227.62||227.62||227.62||0
1759855670000|2025-10-07 16:47:50|227.57||227.62||227.62||227.57||1
1759855680000|2025-10-07 16:48:00|227.57||227.57||227.62||227.57||0
1759855690000|2025-10-07 16:48:10||227.44||227.44||227.44||227.44|0
1759855700000|2025-10-07 16:48:20|227.52||227.52||227.52||227.52||0
1759855710000|2025-10-07 16:48:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|2
1759855720000|2025-10-07 16:48:40||227.44||227.44||227.44||227.44|4
1759855760000|2025-10-07 16:49:20|227.52||227.52||227.57||227.52||0
1759855770000|2025-10-07 16:49:30||227.39||227.39||227.39||227.39|0
1759855800000|2025-10-07 16:50:00|227.47||227.52||227.52||227.47||0
1759855810000|2025-10-07 16:50:10|227.47||227.52||227.52||227.47||10
1759855820000|2025-10-07 16:50:20|227.47||227.47||227.52||227.47||0
1759855830000|2025-10-07 16:50:30|227.52||227.52||227.52||227.47||0
1759855840000|2025-10-07 16:50:40|227.47||227.52||227.52||227.47||0
1759855870000|2025-10-07 16:51:10|227.57|227.44|227.57|227.44|227.57|227.44|227.57|227.44|1
1759855880000|2025-10-07 16:51:20|227.52|227.39|227.52|227.39|227.52|227.39|227.52|227.39|0
1759855890000|2025-10-07 16:51:30|227.47||227.52||227.52||227.47||0
1759855950000|2025-10-07 16:52:30|227.47||227.47||227.52||227.47||0
1759855960000|2025-10-07 16:52:40|227.52||227.52||227.52||227.52||0
1759856000000|2025-10-07 16:53:20|227.47||227.47||227.47||227.47||0
1759856010000|2025-10-07 16:53:30|227.52||227.47||227.52||227.47||0
1759856030000|2025-10-07 16:53:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|5
1759856040000|2025-10-07 16:54:00||227.29||227.29||227.29||227.29|0
1759856060000|2025-10-07 16:54:20|227.37||227.37||227.37||227.37||0
1759856140000|2025-10-07 16:55:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|1
1759856160000|2025-10-07 16:56:00||227.29||227.34||227.34||227.29|2
1759856170000|2025-10-07 16:56:10||227.29||227.29||227.29||227.29|1
1759856180000|2025-10-07 16:56:20|227.37||227.37||227.42||227.37||0
1759856190000|2025-10-07 16:56:30|227.42||227.42||227.42||227.42||0
1759856200000|2025-10-07 16:56:40||227.34||227.34||227.34||227.34|0
1759856210000|2025-10-07 16:56:50||227.29||227.34||227.34||227.29|0
1759856220000|2025-10-07 16:57:00|227.47|227.39|227.47|227.34|227.47|227.39|227.47|227.34|9
1759856230000|2025-10-07 16:57:10|227.42||227.47||227.47||227.42||0
1759856250000|2025-10-07 16:57:30||227.39||227.39||227.39||227.39|0
1759856260000|2025-10-07 16:57:40|||||||||1
1759856280000|2025-10-07 16:58:00||227.34||227.34||227.34||227.34|0
1759856290000|2025-10-07 16:58:10|227.42|227.29|227.42|227.29|227.42|227.29|227.37|227.29|0
1759856390000|2025-10-07 16:59:50||227.34||227.34||227.34||227.34|1
1759856420000|2025-10-07 17:00:20||227.29||227.29||227.29||227.29|0
1759856460000|2025-10-07 17:01:00|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|5
1759856490000|2025-10-07 17:01:30||227.39||227.39||227.39||227.39|0
1759856510000|2025-10-07 17:01:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|0
1759856520000|2025-10-07 17:02:00|227.47||227.47||227.47||227.42||0
1759856530000|2025-10-07 17:02:10||227.39||227.39||227.39||227.39|1
1759856540000|2025-10-07 17:02:20|227.52||227.47||227.52||227.47||0
1759856570000|2025-10-07 17:02:50||227.34||227.34||227.34||227.34|0
1759856600000|2025-10-07 17:03:20||227.39||227.39||227.39||227.39|0
1759856610000|2025-10-07 17:03:30|227.52||227.52||227.52||227.47||0
1759856650000|2025-10-07 17:04:10||227.44||227.44||227.44||227.44|0
1759856660000|2025-10-07 17:04:20|||||||||1
1759856700000|2025-10-07 17:05:00||227.39||227.39||227.39||227.39|0
1759856710000|2025-10-07 17:05:10|227.47||227.47||227.52||227.47||0
1759856720000|2025-10-07 17:05:20||227.34||227.34||227.34||227.34|0
1759856730000|2025-10-07 17:05:30||227.39||227.39||227.39||227.39|0
1759856740000|2025-10-07 17:05:40||227.34||227.39||227.39||227.34|1
1759856760000|2025-10-07 17:06:00||227.34||227.34||227.39||227.34|5
1759856770000|2025-10-07 17:06:10|227.52|227.39|227.52|227.39|227.52|227.39|227.52|227.34|0
1759856780000|2025-10-07 17:06:20|227.47||227.47||227.47||227.47||0
1759856800000|2025-10-07 17:06:40|227.52||227.52||227.52||227.52||0
1759856820000|2025-10-07 17:07:00||227.44||227.44||227.44||227.44|51
1759856850000|2025-10-07 17:07:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|65
1759856860000|2025-10-07 17:07:40|227.52||227.52||227.52||227.52||2
1759856880000|2025-10-07 17:08:00||227.44||227.39||227.44||227.39|2
1759856920000|2025-10-07 17:08:40|227.57|227.44|227.57|227.44|227.57|227.44|227.57|227.44|0
1759856940000|2025-10-07 17:09:00|227.52||227.52||227.52||227.52||9
1759856970000|2025-10-07 17:09:30|227.57||227.57||227.57||227.57||5
1759856980000|2025-10-07 17:09:40||227.49||227.49||227.49||227.49|0
1759857010000|2025-10-07 17:10:10|||||||||1
1759857020000|2025-10-07 17:10:20|227.62||227.62||227.62||227.62||4
1759857050000|2025-10-07 17:10:50||227.54||227.54||227.54||227.54|0
1759857100000|2025-10-07 17:11:40||227.49||227.54||227.54||227.49|0
1759857120000|2025-10-07 17:12:00||227.49||227.54||227.54||227.49|0
1759857130000|2025-10-07 17:12:10||227.49||227.54||227.54||227.49|0
1759857140000|2025-10-07 17:12:20|227.57|227.49|227.57|227.49|227.57|227.54|227.57|227.49|7
1759857170000|2025-10-07 17:12:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|26
1759857230000|2025-10-07 17:13:50|227.57||227.57||227.57||227.57||2
1759857250000|2025-10-07 17:14:10||227.49||227.49||227.49||227.49|0
1759857270000|2025-10-07 17:14:30||227.44||227.44||227.44||227.44|1
1759857280000|2025-10-07 17:14:40|227.52||227.52||227.52||227.52||1
1759857300000|2025-10-07 17:15:00|227.57||227.57||227.57||227.57||2
1759857350000|2025-10-07 17:15:50|227.52||227.52||227.52||227.52||0
1759857370000|2025-10-07 17:16:10|227.57||227.57||227.57||227.52||0
1759857400000|2025-10-07 17:16:40||227.49||227.49||227.49||227.49|100
1759857420000|2025-10-07 17:17:00||227.44||227.44||227.44||227.44|2
1759857430000|2025-10-07 17:17:10|227.52||227.52||227.52||227.52||0
1759857440000|2025-10-07 17:17:20|227.57||227.57||227.57||227.57||1
1759857460000|2025-10-07 17:17:40|227.52||227.52||227.52||227.52||0
1759857540000|2025-10-07 17:19:00||227.39||227.39||227.39||227.39|0
1759857580000|2025-10-07 17:19:40||227.44||227.44||227.44||227.44|0
1759857610000|2025-10-07 17:20:10||227.39||227.39||227.39||227.39|0
1759857650000|2025-10-07 17:20:50|227.47||227.52||227.52||227.47||0
1759857710000|2025-10-07 17:21:50|227.47||227.52||227.52||227.47||0
1759857820000|2025-10-07 17:23:40||227.44||227.44||227.44||227.44|0
1759857850000|2025-10-07 17:24:10||227.39||227.39||227.39||227.39|0
1759857900000|2025-10-07 17:25:00|227.47||227.47||227.47||227.47||0
1759857920000|2025-10-07 17:25:20||227.34||227.34||227.34||227.34|1
1759857930000|2025-10-07 17:25:30|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|0
1759857970000|2025-10-07 17:26:10||227.34||227.34||227.34||227.34|0
1759857990000|2025-10-07 17:26:30||227.29||227.29||227.34||227.29|1
1759858030000|2025-10-07 17:27:10|227.37||227.37||227.37||227.37||0
1759858060000|2025-10-07 17:27:40|227.42||227.42||227.42||227.42||0
1759858070000|2025-10-07 17:27:50||227.34||227.29||227.34||227.29|3
1759858080000|2025-10-07 17:28:00|227.37||227.37||227.37||227.37||0
1759858090000|2025-10-07 17:28:10|227.42||227.42||227.42||227.42||0
1759858140000|2025-10-07 17:29:00|227.37||227.37||227.37||227.37||1
1759858200000|2025-10-07 17:30:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|0
1759858210000|2025-10-07 17:30:10|227.37||227.37||227.37||227.37||13
1759858300000|2025-10-07 17:31:40|227.32||227.37||227.37||227.32||0
1759858310000|2025-10-07 17:31:50|227.32||227.32||227.32||227.32||0
1759858320000|2025-10-07 17:32:00|227.37||227.32||227.37||227.32||0
1759858330000|2025-10-07 17:32:10|227.37||227.37||227.37||227.37||0
1759858370000|2025-10-07 17:32:50|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|100
1759858390000|2025-10-07 17:33:10|227.37||227.37||227.37||227.37||0
1759858460000|2025-10-07 17:34:20||227.24||227.24||227.24||227.24|0
1759858510000|2025-10-07 17:35:10|227.32||227.37||227.37||227.32||0
1759858520000|2025-10-07 17:35:20|227.32||227.32||227.32||227.32||0
1759858540000|2025-10-07 17:35:40||227.19||227.19||227.19||227.19|0
1759858550000|2025-10-07 17:35:50||227.24||227.24||227.24||227.24|0
1759858560000|2025-10-07 17:36:00|227.37||227.32||227.37||227.32||0
1759858570000|2025-10-07 17:36:10|227.37||227.37||227.37||227.37||0
1759858580000|2025-10-07 17:36:20||227.29||227.29||227.29||227.29|0
1759858620000|2025-10-07 17:37:00||227.24||227.24||227.24||227.24|8
1759858650000|2025-10-07 17:37:30|227.32||227.32||227.32||227.32||0
1759858700000|2025-10-07 17:38:20|227.37||227.37||227.37||227.37||1
1759858720000|2025-10-07 17:38:40|||||||||1
1759858790000|2025-10-07 17:39:50|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|0
1759858810000|2025-10-07 17:40:10|227.37||227.37||227.37||227.37||2
1759858830000|2025-10-07 17:40:30||227.24||227.24||227.24||227.24|1
1759858840000|2025-10-07 17:40:40|227.32||227.32||227.32||227.32||0
1759858860000|2025-10-07 17:41:00|227.37||227.37||227.37||227.37||0
1759858880000|2025-10-07 17:41:20|227.32||227.32||227.37||227.32||0
1759858890000|2025-10-07 17:41:30|227.37||227.32||227.37||227.32||0
1759858900000|2025-10-07 17:41:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|0
1759858930000|2025-10-07 17:42:10|227.42||227.42||227.42||227.42||20
1759858940000|2025-10-07 17:42:20||227.34||227.29||227.34||227.29|1
1759858960000|2025-10-07 17:42:40|227.37||227.42||227.42||227.37||0
1759859020000|2025-10-07 17:43:40|227.37||227.37||227.37||227.37||0
1759859040000|2025-10-07 17:44:00|227.42||227.42||227.42||227.42||3
1759859070000|2025-10-07 17:44:30|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|0
1759859110000|2025-10-07 17:45:10||227.39||227.39||227.39||227.39|59
1759859120000|2025-10-07 17:45:20||227.34||227.34||227.34||227.34|5
1759859140000|2025-10-07 17:45:40||227.39||227.39||227.39||227.39|0
1759859170000|2025-10-07 17:46:10|227.52|227.44|227.52|227.39|227.52|227.44|227.52|227.39|21
1759859180000|2025-10-07 17:46:20|227.47||227.47||227.47||227.47||0
1759859190000|2025-10-07 17:46:30|227.52||227.52||227.52||227.52||1
1759859220000|2025-10-07 17:47:00|227.47||227.47||227.47||227.47||0
1759859230000|2025-10-07 17:47:10|227.52||227.52||227.52||227.52||0
1759859260000|2025-10-07 17:47:40||227.44||227.44||227.44||227.44|0
1759859290000|2025-10-07 17:48:10||227.39||227.39||227.39||227.39|8
1759859420000|2025-10-07 17:50:20|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|0
1759859430000|2025-10-07 17:50:30|227.42||227.47||227.47||227.42||0
1759859440000|2025-10-07 17:50:40|227.42||227.42||227.42||227.42||0
1759859450000|2025-10-07 17:50:50||227.29||227.29||227.29||227.29|0
1759859460000|2025-10-07 17:51:00||227.34||227.34||227.34||227.34|0
1759859470000|2025-10-07 17:51:10|227.47||227.47||227.47||227.47||0
1759859480000|2025-10-07 17:51:20|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|0
1759859540000|2025-10-07 17:52:20|227.37||227.37||227.37||227.37||0
1759859590000|2025-10-07 17:53:10|227.42||227.37||227.42||227.37||0
1759859600000|2025-10-07 17:53:20||227.24||227.24||227.24||227.24|1
1759859620000|2025-10-07 17:53:40||227.29||227.29||227.29||227.29|0
1759859630000|2025-10-07 17:53:50|||||||||5
1759859640000|2025-10-07 17:54:00||227.24||227.24||227.24||227.24|2
1759859690000|2025-10-07 17:54:50|227.32||227.37||227.37||227.32||0
1759859700000|2025-10-07 17:55:00|227.32||227.32||227.32||227.32||0
1759859710000|2025-10-07 17:55:10||227.19||227.19||227.19||227.19|0
1759859720000|2025-10-07 17:55:20||227.24||227.24||227.24||227.24|0
1759859740000|2025-10-07 17:55:40|227.37||227.37||227.37||227.37||0
1759859830000|2025-10-07 17:57:10|227.32||227.37||227.37||227.32||0
1759859910000|2025-10-07 17:58:30|227.32||227.32||227.32||227.32||0
1759859920000|2025-10-07 17:58:40|227.37||227.32||227.37||227.32||0
1759859930000|2025-10-07 17:58:50||227.19||227.19||227.19||227.19|0
1759860020000|2025-10-07 18:00:20|227.27||227.27||227.27||227.27||0
1759860030000|2025-10-07 18:00:30||227.14||227.14||227.14||227.14|0
1759860050000|2025-10-07 18:00:50|227.22||227.22||227.22||227.22||1
1759860060000|2025-10-07 18:01:00|227.27||227.27||227.27||227.22||0
1759860090000|2025-10-07 18:01:30|227.22||227.22||227.22||227.22||0
1759860120000|2025-10-07 18:02:00||227.09||227.09||227.09||227.09|0
1759860200000|2025-10-07 18:03:20|227.17|227.04|227.17|227.04|227.17|227.04|227.17|227.04|2
1759860230000|2025-10-07 18:03:50|227.12||227.12||227.12||227.12||0
1759860260000|2025-10-07 18:04:20|227.17|227.09|227.17|227.04|227.17|227.09|227.17|227.04|3
1759860300000|2025-10-07 18:05:00|227.12||227.12||227.12||227.12||0
1759860310000|2025-10-07 18:05:10|227.17||227.17||227.17||227.17||0
1759860360000|2025-10-07 18:06:00|227.12|226.99|227.12|227.04|227.12|227.04|227.12|226.99|0
1759860390000|2025-10-07 18:06:30|227.17||227.17||227.17||227.17||0
1759860420000|2025-10-07 18:07:00||227.09||227.09||227.09||227.09|0
1759860430000|2025-10-07 18:07:10||227.04||227.04||227.04||227.04|0
1759860450000|2025-10-07 18:07:30||227.09||227.09||227.09||227.09|0
1759860470000|2025-10-07 18:07:50|||||||||5
1759860480000|2025-10-07 18:08:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|0
1759860490000|2025-10-07 18:08:10||227.09||227.09||227.09||227.09|0
1759860570000|2025-10-07 18:09:30|227.17||227.17||227.17||227.17||0
1759860590000|2025-10-07 18:09:50||227.04||227.04||227.04||227.04|0
1759860600000|2025-10-07 18:10:00||227.09||227.09||227.09||227.09|0
1759860620000|2025-10-07 18:10:20||227.04||227.04||227.04||227.04|0
1759860640000|2025-10-07 18:10:40||227.09||227.09||227.09||227.09|0
1759860650000|2025-10-07 18:10:50|227.22||227.22||227.22||227.22||0
1759860680000|2025-10-07 18:11:20|227.17||227.17||227.17||227.17||0
1759860690000|2025-10-07 18:11:30||227.04||227.04||227.04||227.04|0
1759860700000|2025-10-07 18:11:40|227.22|227.09|227.22|227.09|227.22|227.09|227.22|227.09|1
1759860710000|2025-10-07 18:11:50||227.14||227.14||227.14||227.14|0
1759860720000|2025-10-07 18:12:00|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|0
1759860730000|2025-10-07 18:12:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|1
1759860770000|2025-10-07 18:12:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|4
1759860800000|2025-10-07 18:13:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|0
1759860810000|2025-10-07 18:13:30||227.19||227.19||227.19||227.19|1
1759860850000|2025-10-07 18:14:10||227.24||227.19||227.24||227.19|0
1759860870000|2025-10-07 18:14:30|227.27||227.27||227.27||227.27||0
1759860880000|2025-10-07 18:14:40||227.14||227.14||227.14||227.14|1
1759860930000|2025-10-07 18:15:30||227.19||227.19||227.19||227.19|0
1759860960000|2025-10-07 18:16:00||227.14||227.14||227.14||227.14|0
1759860990000|2025-10-07 18:16:30|227.22||227.22||227.22||227.22||0
1759861000000|2025-10-07 18:16:40|227.27||227.27||227.27||227.27||0
1759861090000|2025-10-07 18:18:10|227.22||227.22||227.22||227.22||0
1759861140000|2025-10-07 18:19:00|227.27||227.27||227.27||227.27||0
1759861220000|2025-10-07 18:20:20|227.22||227.27||227.27||227.22||0
1759861290000|2025-10-07 18:21:30||227.19||227.19||227.19||227.19|0
1759861330000|2025-10-07 18:22:10|227.32|227.24|227.27|227.14|227.32|227.24|227.27|227.14|1
1759861340000|2025-10-07 18:22:20||227.19||227.19||227.19||227.19|0
1759861350000|2025-10-07 18:22:30||227.14||227.14||227.19||227.14|0
1759861370000|2025-10-07 18:22:50||227.19||227.19||227.19||227.19|0
1759861380000|2025-10-07 18:23:00||227.14||227.14||227.14||227.14|0
1759861390000|2025-10-07 18:23:10||227.19||227.19||227.19||227.19|0
1759861420000|2025-10-07 18:23:40|227.32||227.32||227.32||227.32||0
1759861460000|2025-10-07 18:24:20||227.24||227.24||227.24||227.24|0
1759861500000|2025-10-07 18:25:00||227.19||227.24||227.24||227.19|0
1759861570000|2025-10-07 18:26:10|227.37||227.37||227.37||227.37||0
1759861590000|2025-10-07 18:26:30|227.32||227.32||227.32||227.32||0
1759861630000|2025-10-07 18:27:10|227.37||227.37||227.37||227.37||0
1759861710000|2025-10-07 18:28:30||227.29||227.29||227.29||227.29|0
1759861720000|2025-10-07 18:28:40||227.24||227.24||227.24||227.24|0
1759861920000|2025-10-07 18:32:00|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|7
1759861930000|2025-10-07 18:32:10|||||||||4
1759861940000|2025-10-07 18:32:20|||||||||2
1759861950000|2025-10-07 18:32:30|||||||||4
1759861990000|2025-10-07 18:33:10||227.34||227.34||227.34||227.34|0
1759862040000|2025-10-07 18:34:00|227.47||227.47||227.47||227.47||0
1759862060000|2025-10-07 18:34:20|227.42||227.42||227.42||227.42||0
1759862130000|2025-10-07 18:35:30|||||||||34
1759862140000|2025-10-07 18:35:40|227.47||227.47||227.47||227.47||7
1759862160000|2025-10-07 18:36:00|||||||||18
1759862170000|2025-10-07 18:36:10|||||||||44
1759862180000|2025-10-07 18:36:20|||||||||47
1759862200000|2025-10-07 18:36:40|227.42||227.42||227.42||227.42||0
1759862250000|2025-10-07 18:37:30||227.29||227.29||227.29||227.29|7
1759862330000|2025-10-07 18:38:50|227.37||227.37||227.37||227.37||0
1759862350000|2025-10-07 18:39:10|227.42||227.42||227.42||227.42||0
1759862430000|2025-10-07 18:40:30|227.37||227.37||227.37||227.37||0
1759862450000|2025-10-07 18:40:50|227.42||227.37||227.42||227.37||0
1759862470000|2025-10-07 18:41:10|227.42|227.24|227.37|227.24|227.42|227.24|227.37|227.24|2
1759862480000|2025-10-07 18:41:20||227.29||227.29||227.29||227.29|0
1759862570000|2025-10-07 18:42:50||227.24||227.24||227.24||227.24|5
1759862610000|2025-10-07 18:43:30||227.29||227.29||227.29||227.29|0
1759862660000|2025-10-07 18:44:20|227.42||227.42||227.42||227.42||3
1759862690000|2025-10-07 18:44:50|227.37||227.37||227.37||227.37||0
1759862720000|2025-10-07 18:45:20|227.32|227.19|227.32|227.19|227.32|227.19|227.32|227.19|406
1759862790000|2025-10-07 18:46:30|227.27||227.27||227.27||227.27||0
1759862830000|2025-10-07 18:47:10||227.14||227.14||227.14||227.14|1
1759862840000|2025-10-07 18:47:20||227.19||227.19||227.19||227.19|0
1759862890000|2025-10-07 18:48:10|227.32||227.27||227.32||227.27||0
1759862910000|2025-10-07 18:48:30|227.32||227.32||227.32||227.32||0
1759862970000|2025-10-07 18:49:30|227.27||227.27||227.27||227.27||0
1759863030000|2025-10-07 18:50:30||227.14||227.14||227.14||227.14|1
1759863070000|2025-10-07 18:51:10|227.32|227.19|227.32|227.24|227.32|227.24|227.32|227.19|5
1759863080000|2025-10-07 18:51:20||227.19||227.19||227.19||227.19|0
1759863090000|2025-10-07 18:51:30|227.27||227.32||227.32||227.27||0
1759863180000|2025-10-07 18:53:00|227.27||227.27||227.27||227.27||0
1759863380000|2025-10-07 18:56:20|227.32||227.32||227.32||227.32||1
1759863430000|2025-10-07 18:57:10|227.27||227.27||227.27||227.27||0
1759863630000|2025-10-07 19:00:30||227.14||227.14||227.14||227.14|2
1759863740000|2025-10-07 19:02:20|227.22||227.22||227.22||227.22||0
1759863810000|2025-10-07 19:03:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|0
1759863900000|2025-10-07 19:05:00|227.12|227.04|227.12|227.04|227.12|227.09|227.12|227.04|31
1759863910000|2025-10-07 19:05:10|||||||||10
1759863920000|2025-10-07 19:05:20|||||||||10
1759863930000|2025-10-07 19:05:30|||||||||10
1759863950000|2025-10-07 19:05:50|||||||||15
1759863970000|2025-10-07 19:06:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|6
1759863980000|2025-10-07 19:06:20||227.04||227.04||227.04||227.04|0
1759863990000|2025-10-07 19:06:30|227.12|227.09|227.17|227.04|227.17|227.09|227.12|227.04|10
1759864080000|2025-10-07 19:08:00|227.12||227.12||227.12||227.12||0
1759864170000|2025-10-07 19:09:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|6
1759864200000|2025-10-07 19:10:00||227.04||227.04||227.04||227.04|2
1759864230000|2025-10-07 19:10:30||227.09||227.09||227.09||227.09|0
1759864240000|2025-10-07 19:10:40||227.04||227.04||227.09||227.04|0
1759864260000|2025-10-07 19:11:00||227.09||227.09||227.09||227.09|0
1759864270000|2025-10-07 19:11:10||227.04||227.04||227.09||227.04|0
1759864280000|2025-10-07 19:11:20||227.09||227.04||227.09||227.04|0
1759864300000|2025-10-07 19:11:40|227.12||227.12||227.12||227.12||0
1759864320000|2025-10-07 19:12:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|3
1759864390000|2025-10-07 19:13:10|227.22||227.22||227.22||227.22||7
1759864420000|2025-10-07 19:13:40|227.17||227.17||227.17||227.17||0
1759864440000|2025-10-07 19:14:00|||||||||1
1759864530000|2025-10-07 19:15:30|227.22||227.22||227.22||227.22||2
1759864620000|2025-10-07 19:17:00|227.17||227.17||227.17||227.17||40
1759864630000|2025-10-07 19:17:10||227.04||227.04||227.04||227.04|0
1759864720000|2025-10-07 19:18:40||227.09||227.09||227.09||227.09|0
1759864730000|2025-10-07 19:18:50|227.22||227.22||227.22||227.22||1
1759864750000|2025-10-07 19:19:10||227.14||227.14||227.14||227.14|0
1759864780000|2025-10-07 19:19:40||227.09||227.09||227.09||227.09|1
1759864800000|2025-10-07 19:20:00|227.17||227.17||227.17||227.17||0
1759864920000|2025-10-07 19:22:00|||||||||1
1759864940000|2025-10-07 19:22:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|11
1759865010000|2025-10-07 19:23:30||226.99||226.99||226.99||226.99|0
1759865050000|2025-10-07 19:24:10||227.04||227.04||227.04||227.04|0
1759865080000|2025-10-07 19:24:40|||||||||9
1759865100000|2025-10-07 19:25:00|||||||||31
1759865280000|2025-10-07 19:28:00|||||||||1
1759865400000|2025-10-07 19:30:00|||||||||3
1759865640000|2025-10-07 19:34:00|||||||||33
1759865840000|2025-10-07 19:37:20|||||||||20
1759865880000|2025-10-07 19:38:00|||||||||24
1759866010000|2025-10-07 19:40:10|||||||||1
1759866020000|2025-10-07 19:40:20|||||||||7
1759866060000|2025-10-07 19:41:00|||||||||1
1759866080000|2025-10-07 19:41:20|||||||||4
1759866110000|2025-10-07 19:41:50|||||||||13
1759866140000|2025-10-07 19:42:20|||||||||2
1759866150000|2025-10-07 19:42:30|||||||||2
1759866160000|2025-10-07 19:42:40|||||||||9
1759866170000|2025-10-07 19:42:50|||||||||2
1759866180000|2025-10-07 19:43:00|||||||||2
1759866190000|2025-10-07 19:43:10|||||||||12
1759866220000|2025-10-07 19:43:40|||||||||10
1759866270000|2025-10-07 19:44:30|||||||||4
1759866290000|2025-10-07 19:44:50|||||||||22
1759866300000|2025-10-07 19:45:00|||||||||7
1759866340000|2025-10-07 19:45:40|||||||||1
1759866430000|2025-10-07 19:47:10|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|33
1759866440000|2025-10-07 19:47:20|||||||||8
1759866450000|2025-10-07 19:47:30|||||||||9
1759866520000|2025-10-07 19:48:40|||||||||6
1759866530000|2025-10-07 19:48:50|||||||||7
1759866540000|2025-10-07 19:49:00|||||||||20
1759866580000|2025-10-07 19:49:40|||||||||3
1759866590000|2025-10-07 19:49:50|||||||||6
1759866600000|2025-10-07 19:50:00|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|200
1759866610000|2025-10-07 19:50:10|||||||||4
1759866620000|2025-10-07 19:50:20|||||||||30
1759866630000|2025-10-07 19:50:30|||||||||11
1759866640000|2025-10-07 19:50:40|||||||||14
1759866650000|2025-10-07 19:50:50|||||||||13
1759866660000|2025-10-07 19:51:00|||||||||4
1759866670000|2025-10-07 19:51:10|||||||||58
1759866680000|2025-10-07 19:51:20|||||||||15
1759866690000|2025-10-07 19:51:30|||||||||9
1759866700000|2025-10-07 19:51:40|||||||||17
1759866710000|2025-10-07 19:51:50|||||||||67
1759866720000|2025-10-07 19:52:00|||||||||11
1759866730000|2025-10-07 19:52:10|||||||||4
1759866740000|2025-10-07 19:52:20|||||||||15
1759866750000|2025-10-07 19:52:30|227.17||227.12||227.17||227.12||25
1759866760000|2025-10-07 19:52:40|||||||||49
1759866770000|2025-10-07 19:52:50|227.17||227.12||227.17||227.12||21
1759866780000|2025-10-07 19:53:00|||||||||5
1759866790000|2025-10-07 19:53:10|||||||||28
1759866800000|2025-10-07 19:53:20|||||||||6
1759866810000|2025-10-07 19:53:30|||||||||10
1759866820000|2025-10-07 19:53:40|||||||||25
1759866830000|2025-10-07 19:53:50|||||||||1
1759866850000|2025-10-07 19:54:10|||||||||12
1759866860000|2025-10-07 19:54:20|||||||||15
1759866870000|2025-10-07 19:54:30|||||||||9
1759866880000|2025-10-07 19:54:40|||||||||14
1759866890000|2025-10-07 19:54:50|||||||||17
1759866900000|2025-10-07 19:55:00|227.17||227.17||227.17||227.12||19
1759866910000|2025-10-07 19:55:10||227.09||227.04||227.09||227.04|9
1759866920000|2025-10-07 19:55:20|227.12||227.12||227.12||227.12||30
1759866930000|2025-10-07 19:55:30|||||||||1
1759866940000|2025-10-07 19:55:40|||||||||30
1759866960000|2025-10-07 19:56:00|||||||||33
1759866970000|2025-10-07 19:56:10|||||||||9
1759867020000|2025-10-07 19:57:00|||||||||2
1759867040000|2025-10-07 19:57:20|227.07|226.99|227.12|226.99|227.12|226.99|227.07|226.99|13
1759867050000|2025-10-07 19:57:30|227.07||227.12||227.12||227.07||0
1759867080000|2025-10-07 19:58:00|227.07|227.04|227.07|226.99|227.12|227.04|227.07|226.99|5
1759867090000|2025-10-07 19:58:10|227.12||227.12||227.12||227.12||2
1759867100000|2025-10-07 19:58:20|||||||||12
1759867110000|2025-10-07 19:58:30||227.04||226.99||227.04||226.99|2
1759867120000|2025-10-07 19:58:40|||||||||1
1759867130000|2025-10-07 19:58:50|||||||||2
1759867140000|2025-10-07 19:59:00|227.07||227.07||227.12||227.07||19
1759867150000|2025-10-07 19:59:10|227.12|227.04|227.12|226.99|227.12|227.04|227.12|226.99|8
1759867160000|2025-10-07 19:59:20|||||||||3
1759867170000|2025-10-07 19:59:30|227.07||227.12||227.12||227.07||13
1759867180000|2025-10-07 19:59:40|227.07||227.12||227.12||227.07||2
1759867190000|2025-10-07 19:59:50|227.07|226.94|227.07|226.94|227.12|226.94|227.07|226.94|2
1759903260000|2025-10-08 06:01:00|227.04|226.97|227.04|226.97|227.04|226.97|227.04|226.97|0
1759903270000|2025-10-08 06:01:10|227.52|227.44|227.52|227.39|227.57|227.49|227.52|227.39|34
1759903280000|2025-10-08 06:01:20|227.57|227.44|227.57|227.44|227.57|227.44|227.52|227.44|2
1759903290000|2025-10-08 06:01:30||227.49||227.49||227.49||227.49|0
1759903310000|2025-10-08 06:01:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|29
1759903320000|2025-10-08 06:02:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|12
1759903330000|2025-10-08 06:02:10|227.57|227.44|227.57|227.44|227.57|227.44|227.57|227.44|1
1759903340000|2025-10-08 06:02:20|227.52||227.57||227.57||227.52||0
1759903350000|2025-10-08 06:02:30|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.49|9
1759903370000|2025-10-08 06:02:50|227.52|227.39|227.52|227.39|227.52|227.39|227.52|227.39|8
1759903430000|2025-10-08 06:03:50|||||||||1
1759903440000|2025-10-08 06:04:00|227.47||227.47||227.47||227.47||0
1759903460000|2025-10-08 06:04:20|227.52||227.47||227.52||227.47||0
1759903470000|2025-10-08 06:04:30|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|0
1759903480000|2025-10-08 06:04:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|1
1759903500000|2025-10-08 06:05:00|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|13
1759903520000|2025-10-08 06:05:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|11
1759903540000|2025-10-08 06:05:40|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|28
1759903550000|2025-10-08 06:05:50|227.37||227.42||227.42||227.37||1
1759903560000|2025-10-08 06:06:00|227.37||227.37||227.37||227.37||0
1759903570000|2025-10-08 06:06:10|227.42||227.42||227.42||227.42||2
1759903590000|2025-10-08 06:06:30|227.37|227.24|227.37|227.24|227.37|227.24|227.37|227.24|0
1759903600000|2025-10-08 06:06:40|227.42|227.29|227.42|227.29|227.42|227.29|227.37|227.29|0
1759903610000|2025-10-08 06:06:50|227.37||227.37||227.37||227.37||0
1759903630000|2025-10-08 06:07:10||227.24||227.24||227.24||227.24|0
1759903660000|2025-10-08 06:07:40|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|0
1759903670000|2025-10-08 06:07:50|227.47|227.34|227.47|227.34|227.52|227.34|227.47|227.34|1
1759903680000|2025-10-08 06:08:00|227.52||227.52||227.52||227.47||0
1759903690000|2025-10-08 06:08:10|227.47||227.47||227.52||227.47||0
1759903700000|2025-10-08 06:08:20|227.52||227.47||227.52||227.47||0
1759903720000|2025-10-08 06:08:40|227.52||227.47||227.52||227.47||0
1759903750000|2025-10-08 06:09:10|227.52||227.52||227.52||227.52||0
1759903760000|2025-10-08 06:09:20|227.47||227.52||227.52||227.47||0
1759903770000|2025-10-08 06:09:30|227.47||227.47||227.47||227.47||0
1759903800000|2025-10-08 06:10:00|227.52||227.47||227.52||227.47||0
1759903810000|2025-10-08 06:10:10|227.57|227.39|227.57|227.39|227.57|227.39|227.57|227.39|1
1759903820000|2025-10-08 06:10:20|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|4
1759903860000|2025-10-08 06:11:00|227.52||227.52||227.52||227.52||0
1759903890000|2025-10-08 06:11:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|1
1759903940000|2025-10-08 06:12:20|||||||||1
1759903980000|2025-10-08 06:13:00|||||||||7
1759903990000|2025-10-08 06:13:10||227.44||227.44||227.44||227.44|8
1759904020000|2025-10-08 06:13:40||227.49||227.49||227.49||227.49|0
1759904030000|2025-10-08 06:13:50||227.44||227.44||227.44||227.44|4
1759904060000|2025-10-08 06:14:20||227.49||227.49||227.49||227.49|0
1759904070000|2025-10-08 06:14:30||227.44||227.44||227.44||227.44|0
1759904080000|2025-10-08 06:14:40|227.52||227.57||227.57||227.52||0
1759904100000|2025-10-08 06:15:00|227.52||227.52||227.52||227.52||0
1759904110000|2025-10-08 06:15:10|227.57|227.49|227.52|227.39|227.57|227.49|227.52|227.39|1
1759904130000|2025-10-08 06:15:30|227.47||227.52||227.52||227.47||0
1759904150000|2025-10-08 06:15:50|227.62|227.54|227.72|227.64|227.72|227.64|227.62|227.54|340
1759904160000|2025-10-08 06:16:00|227.82|227.69|227.82|227.69|227.82|227.74|227.82|227.69|35
1759904170000|2025-10-08 06:16:10|227.77||227.77||227.77||227.77||1
1759904190000|2025-10-08 06:16:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|8
1759904200000|2025-10-08 06:16:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|4
1759904210000|2025-10-08 06:16:50||227.64||227.64||227.64||227.64|1
1759904220000|2025-10-08 06:17:00|227.72||227.72||227.72||227.72||0
1759904230000|2025-10-08 06:17:10|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|226
1759904240000|2025-10-08 06:17:20|227.62|227.49|227.72|227.59|227.72|227.59|227.62|227.49|5
1759904250000|2025-10-08 06:17:30|227.67|227.54|227.77|227.64|227.77|227.64|227.62|227.49|31
1759904260000|2025-10-08 06:17:40|227.72||227.77||227.77||227.72||0
1759904290000|2025-10-08 06:18:10|227.72|227.59|227.82|227.74|227.82|227.74|227.72|227.59|71
1759904300000|2025-10-08 06:18:20|227.77|227.64|227.77|227.64|227.77|227.64|227.77|227.64|206
1759904310000|2025-10-08 06:18:30|227.72||227.72||227.72||227.72||0
1759904320000|2025-10-08 06:18:40||227.59||227.59||227.59||227.59|3
1759904340000|2025-10-08 06:19:00||227.64||227.59||227.64||227.59|1
1759904380000|2025-10-08 06:19:40|227.67||227.67||227.67||227.67||2
1759904400000|2025-10-08 06:20:00|227.72||227.72||227.72||227.72||2
1759904420000|2025-10-08 06:20:20|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|51
1759904480000|2025-10-08 06:21:20|||||||||1
1759904490000|2025-10-08 06:21:30|227.62||227.62||227.62||227.62||0
1759904500000|2025-10-08 06:21:40|||||||||1
1759904520000|2025-10-08 06:22:00|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|2
1759904540000|2025-10-08 06:22:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|5
1759904550000|2025-10-08 06:22:30||227.49||227.49||227.49||227.49|96
1759904570000|2025-10-08 06:22:50|227.67|227.54|227.62|227.49|227.67|227.54|227.62|227.49|10
1759904590000|2025-10-08 06:23:10|227.57||227.57||227.57||227.57||8
1759904600000|2025-10-08 06:23:20|227.62||227.62||227.62||227.62||0
1759904610000|2025-10-08 06:23:30|227.67||227.62||227.67||227.62||0
1759904630000|2025-10-08 06:23:50|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|0
1759904740000|2025-10-08 06:25:40|227.72|227.59|227.67|227.54|227.72|227.59|227.67|227.54|1
1759904760000|2025-10-08 06:26:00||227.59||227.59||227.59||227.59|0
1759904800000|2025-10-08 06:26:40||227.54||227.54||227.54||227.54|1
1759904880000|2025-10-08 06:28:00|227.62|227.49|227.62|227.49|227.62|227.49|227.62|227.49|3
1759904890000|2025-10-08 06:28:10|||||||||1
1759904900000|2025-10-08 06:28:20|||||||||1
1759904910000|2025-10-08 06:28:30|227.57|227.44|227.57|227.44|227.57|227.44|227.57|227.44|10
1759904920000|2025-10-08 06:28:40|||||||||1
1759904930000|2025-10-08 06:28:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|39
1759904950000|2025-10-08 06:29:10|||||||||10
1759904960000|2025-10-08 06:29:20|227.62|227.49|227.62|227.49|227.62|227.49|227.62|227.49|215
1759904970000|2025-10-08 06:29:30|227.67||227.62||227.67||227.62||0
1759905000000|2025-10-08 06:30:00||227.54||227.49||227.54||227.49|7
1759905010000|2025-10-08 06:30:10|227.57|227.44|227.57|227.44|227.57|227.44|227.57|227.44|1
1759905020000|2025-10-08 06:30:20|||||||||1
1759905030000|2025-10-08 06:30:30||227.49||227.44||227.49||227.44|1
1759905040000|2025-10-08 06:30:40|227.62|227.49|227.67|227.59|227.67|227.59|227.62|227.49|21
1759905060000|2025-10-08 06:31:00|||||||||1
1759905080000|2025-10-08 06:31:20|227.62|227.54|227.62|227.49|227.62|227.54|227.62|227.49|8
1759905130000|2025-10-08 06:32:10|227.57||227.57||227.57||227.57||0
1759905140000|2025-10-08 06:32:20||227.44||227.44||227.44||227.44|0
1759905150000|2025-10-08 06:32:30|227.52|227.39|227.52|227.39|227.52|227.39|227.52|227.39|0
1759905170000|2025-10-08 06:32:50|||||||||1
1759905180000|2025-10-08 06:33:00|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|1
1759905190000|2025-10-08 06:33:10|227.42||227.47||227.47||227.42||5
1759905200000|2025-10-08 06:33:20|227.42|227.29|227.42|227.29|227.42|227.34|227.42|227.29|9
1759905220000|2025-10-08 06:33:40|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|26
1759905250000|2025-10-08 06:34:10||227.39||227.39||227.39||227.39|1
1759905260000|2025-10-08 06:34:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|22
1759905270000|2025-10-08 06:34:30|227.47|227.29|227.47|227.34|227.47|227.34|227.47|227.29|24
1759905320000|2025-10-08 06:35:20|227.42||227.42||227.42||227.42||1
1759905350000|2025-10-08 06:35:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|6
1759905360000|2025-10-08 06:36:00|||||||||4
1759905370000|2025-10-08 06:36:10||227.24||227.24||227.24||227.24|4
1759905380000|2025-10-08 06:36:20|227.32|227.19|227.32|227.19|227.32|227.19|227.32|227.19|6
1759905390000|2025-10-08 06:36:30|||||||||6
1759905400000|2025-10-08 06:36:40|||||||||2
1759905410000|2025-10-08 06:36:50|||||||||4
1759905420000|2025-10-08 06:37:00|||||||||2
1759905440000|2025-10-08 06:37:20|227.27|227.14|227.32|227.19|227.32|227.19|227.27|227.14|4
1759905450000|2025-10-08 06:37:30|||||||||2
1759905460000|2025-10-08 06:37:40|227.37|227.24|227.42|227.29|227.42|227.29|227.37|227.24|17
1759905480000|2025-10-08 06:38:00|227.37||227.37||227.37||227.37||0
1759905530000|2025-10-08 06:38:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|1
1759905540000|2025-10-08 06:39:00||227.19||227.19||227.19||227.19|3
1759905550000|2025-10-08 06:39:10|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|0
1759905590000|2025-10-08 06:39:50|||||||||1
1759905600000|2025-10-08 06:40:00|||||||||1
1759905620000|2025-10-08 06:40:20|||||||||1
1759905630000|2025-10-08 06:40:30|||||||||3
1759905640000|2025-10-08 06:40:40|||||||||1
1759905650000|2025-10-08 06:40:50|||||||||1
1759905660000|2025-10-08 06:41:00|||||||||1
1759905680000|2025-10-08 06:41:20|||||||||1
1759905690000|2025-10-08 06:41:30|227.22|227.09|227.22|227.09|227.22|227.09|227.22|227.09|9
1759905700000|2025-10-08 06:41:40|||||||||2
1759905710000|2025-10-08 06:41:50|227.17|227.04|227.17|227.09|227.17|227.09|227.17|227.04|0
1759905720000|2025-10-08 06:42:00||227.04||227.04||227.04||227.04|3
1759905730000|2025-10-08 06:42:10|||||||||1
1759905740000|2025-10-08 06:42:20|||||||||4
1759905760000|2025-10-08 06:42:40|227.27|227.09|227.27|227.14|227.27|227.14|227.27|227.09|16
1759905770000|2025-10-08 06:42:50||227.19||227.19||227.19||227.19|3
1759905820000|2025-10-08 06:43:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|125
1759905830000|2025-10-08 06:43:50|227.42|227.24|227.37|227.24|227.42|227.29|227.37|227.24|151
1759905840000|2025-10-08 06:44:00|227.32||227.37||227.37||227.32||1
1759905860000|2025-10-08 06:44:20|227.32|227.19|227.32|227.19|227.32|227.19|227.32|227.19|5
1759905880000|2025-10-08 06:44:40|227.42|227.29|227.37|227.24|227.42|227.29|227.37|227.24|165
1759905890000|2025-10-08 06:44:50|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.24|30
1759905910000|2025-10-08 06:45:10|227.37|227.24|227.37|227.24|227.37|227.24|227.37|227.24|2
1759905960000|2025-10-08 06:46:00|227.32|227.19|227.32|227.19|227.32|227.19|227.27|227.19|1
1759906070000|2025-10-08 06:47:50|227.27||227.27||227.27||227.27||3
1759906080000|2025-10-08 06:48:00|227.37|227.14|227.37|227.24|227.37|227.24|227.37|227.14|154
1759906100000|2025-10-08 06:48:20|227.32||227.32||227.32||227.32||0
1759906110000|2025-10-08 06:48:30|227.37||227.32||227.37||227.32||20
1759906120000|2025-10-08 06:48:40||227.19||227.19||227.19||227.19|15
1759906130000|2025-10-08 06:48:50|||||||||10
1759906220000|2025-10-08 06:50:20|227.37|227.24|227.37|227.29|227.37|227.29|227.37|227.24|38
1759906230000|2025-10-08 06:50:30||227.24||227.24||227.24||227.24|0
1759906260000|2025-10-08 06:51:00||227.29||227.24||227.29||227.24|1
1759906280000|2025-10-08 06:51:20||227.29||227.29||227.29||227.29|0
1759906290000|2025-10-08 06:51:30|||||||||1
1759906320000|2025-10-08 06:52:00||227.24||227.24||227.24||227.24|5
1759906330000|2025-10-08 06:52:10|227.32||227.32||227.32||227.32||0
1759906340000|2025-10-08 06:52:20||227.19||227.24||227.24||227.19|0
1759906350000|2025-10-08 06:52:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|35
1759906360000|2025-10-08 06:52:40||227.24||227.29||227.29||227.24|0
1759906370000|2025-10-08 06:52:50||227.24||227.24||227.24||227.24|0
1759906380000|2025-10-08 06:53:00|227.32|227.29|227.37|227.29|227.37|227.29|227.32|227.24|9
1759906430000|2025-10-08 06:53:50|||||||||2
1759906460000|2025-10-08 06:54:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|2
1759906510000|2025-10-08 06:55:10|||||||||2
1759906520000|2025-10-08 06:55:20|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|2
1759906600000|2025-10-08 06:56:40||227.19||227.19||227.19||227.19|5
1759906620000|2025-10-08 06:57:00|227.27||227.32||227.32||227.27||5
1759906630000|2025-10-08 06:57:10||227.24||227.19||227.24||227.19|4
1759906640000|2025-10-08 06:57:20||227.24||227.24||227.24||227.19|10
1759906650000|2025-10-08 06:57:30||227.19||227.24||227.24||227.19|0
1759906660000|2025-10-08 06:57:40|227.37|227.29|227.37|227.24|227.37|227.29|227.37|227.24|64
1759906670000|2025-10-08 06:57:50|227.32||227.37||227.37||227.32||2
1759906680000|2025-10-08 06:58:00|227.42|227.29|227.47|227.39|227.52|227.39|227.42|227.29|57
1759906690000|2025-10-08 06:58:10||227.34||227.34||227.34||227.34|1
1759906700000|2025-10-08 06:58:20||227.39||227.39||227.39||227.39|0
1759906710000|2025-10-08 06:58:30|227.52|227.44|227.62|227.54|227.62|227.54|227.47|227.39|54
1759906730000|2025-10-08 06:58:50||227.49||227.49||227.49||227.49|21
1759906740000|2025-10-08 06:59:00||227.54||227.54||227.54||227.54|1
1759906750000|2025-10-08 06:59:10|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.59|142
1759906760000|2025-10-08 06:59:20|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.64|30
1759906770000|2025-10-08 06:59:30|227.72|227.64|227.72|227.59|227.72|227.64|227.67|227.59|14
1759906780000|2025-10-08 06:59:40|227.67|227.54|227.72|227.64|227.77|227.64|227.62|227.54|56
1759906790000|2025-10-08 06:59:50|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|108
1759906800000|2025-10-08 07:00:00|227.97|227.89|228.07|227.99|228.12|228.04|227.77|227.69|359
1759906810000|2025-10-08 07:00:10|228.12|228.04|228.32|228.24|228.32|228.24|228.07|227.99|278
1759906820000|2025-10-08 07:00:20|228.27|228.19|228.27|228.14|228.32|228.24|228.17|228.04|149
1759906830000|2025-10-08 07:00:30|228.22|228.09|228.47|228.34|228.52|228.39|228.22|228.09|119
1759906840000|2025-10-08 07:00:40|228.42|228.39|228.52|228.44|228.52|228.44|228.37|228.29|147
1759906850000|2025-10-08 07:00:50|228.57|228.39|228.52|228.44|228.57|228.44|228.52|228.39|858
1759906860000|2025-10-08 07:01:00|228.42|228.39|228.42|228.29|228.52|228.44|228.42|228.29|521
1759906870000|2025-10-08 07:01:10|228.37|228.24|228.32|228.24|228.42|228.24|228.22|228.14|58
1759906880000|2025-10-08 07:01:20|228.37|228.19|228.32|228.24|228.37|228.29|228.32|228.19|250
1759906890000|2025-10-08 07:01:30|228.37|228.29|228.37|228.29|228.42|228.29|228.32|228.24|12
1759906900000|2025-10-08 07:01:40|228.32|228.24|228.57|228.49|228.57|228.49|228.27|228.19|745
1759906910000|2025-10-08 07:01:50|228.52|228.44|228.52|228.39|228.52|228.49|228.52|228.39|23
1759906920000|2025-10-08 07:02:00|228.47|228.34|228.52|228.44|228.57|228.49|228.47|228.34|15
1759906930000|2025-10-08 07:02:10|228.57|228.49|228.57|228.49|228.62|228.54|228.52|228.44|18
1759906940000|2025-10-08 07:02:20|228.62|228.44|228.62|228.54|228.62|228.54|228.57|228.44|6
1759906950000|2025-10-08 07:02:30|228.67|228.59|228.72|228.64|228.72|228.64|228.62|228.59|22
1759906960000|2025-10-08 07:02:40|228.67|228.59|228.77|228.69|228.77|228.69|228.67|228.59|45
1759906970000|2025-10-08 07:02:50|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|47
1759906980000|2025-10-08 07:03:00|228.82|228.74|228.72|228.64|228.82|228.74|228.72|228.64|46
1759906990000|2025-10-08 07:03:10|228.77|228.69|228.82|228.74|228.82|228.74|228.72|228.64|41
1759907000000|2025-10-08 07:03:20|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.74|71
1759907010000|2025-10-08 07:03:30|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.69|75
1759907020000|2025-10-08 07:03:40|228.87|228.69|228.87|228.79|228.87|228.79|228.87|228.69|17
1759907030000|2025-10-08 07:03:50|229.07|228.74|229.02|228.94|229.07|228.99|229.02|228.74|496
1759907040000|2025-10-08 07:04:00|229.07|228.99|229.02|228.94|229.17|229.09|229.02|228.94|111
1759907050000|2025-10-08 07:04:10|229.07|228.89|229.07|228.94|229.07|228.99|228.97|228.89|27
1759907060000|2025-10-08 07:04:20|229.02|228.89|229.02|228.94|229.07|228.94|228.97|228.89|20
1759907070000|2025-10-08 07:04:30|229.07|228.99|229.02|228.94|229.07|228.99|228.97|228.89|35
1759907080000|2025-10-08 07:04:40|228.97|228.89|228.92|228.84|228.97|228.94|228.92|228.84|107
1759907090000|2025-10-08 07:04:50|228.97|228.89|228.87|228.79|228.97|228.89|228.87|228.79|153
1759907100000|2025-10-08 07:05:00|228.82|228.74|228.87|228.79|228.92|228.84|228.82|228.74|146
1759907110000|2025-10-08 07:05:10|228.92|228.84|228.82|228.69|228.92|228.84|228.77|228.69|83
1759907120000|2025-10-08 07:05:20|228.87|228.74|228.87|228.74|228.87|228.74|228.82|228.74|3
1759907130000|2025-10-08 07:05:30|228.82|228.79|228.72|228.59|228.87|228.79|228.67|228.59|75
1759907140000|2025-10-08 07:05:40|228.67|228.64|228.77|228.69|228.77|228.69|228.67|228.64|42
1759907150000|2025-10-08 07:05:50|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|10
1759907160000|2025-10-08 07:06:00|228.62|228.54|228.67|228.54|228.67|228.59|228.62|228.54|16
1759907170000|2025-10-08 07:06:10|228.62|228.59|228.67|228.59|228.72|228.59|228.62|228.59|5
1759907180000|2025-10-08 07:06:20|228.72|228.64|228.72|228.59|228.72|228.64|228.67|228.59|31
1759907190000|2025-10-08 07:06:30|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.59|3
1759907200000|2025-10-08 07:06:40|228.77|228.59|228.77|228.64|228.77|228.69|228.72|228.59|82
1759907210000|2025-10-08 07:06:50|228.72|228.69|228.72|228.64|228.77|228.69|228.67|228.59|85
1759907220000|2025-10-08 07:07:00|228.77|228.69|228.77|228.69|228.82|228.74|228.77|228.69|60
1759907230000|2025-10-08 07:07:10|228.82|228.74|228.97|228.89|228.97|228.89|228.82|228.74|80
1759907240000|2025-10-08 07:07:20|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|8
1759907250000|2025-10-08 07:07:30|228.97|228.89|228.92|228.84|228.97|228.89|228.87|228.79|24
1759907260000|2025-10-08 07:07:40|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|17
1759907270000|2025-10-08 07:07:50|228.87|228.79|228.82|228.74|228.92|228.84|228.82|228.74|8
1759907280000|2025-10-08 07:08:00|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|1
1759907290000|2025-10-08 07:08:10|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|2
1759907300000|2025-10-08 07:08:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|1
1759907310000|2025-10-08 07:08:30|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|9
1759907320000|2025-10-08 07:08:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|22
1759907330000|2025-10-08 07:08:50|||||||||42
1759907340000|2025-10-08 07:09:00|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|53
1759907350000|2025-10-08 07:09:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|41
1759907360000|2025-10-08 07:09:20|228.87|228.79|228.92|228.84|229.02|228.89|228.87|228.79|17
1759907380000|2025-10-08 07:09:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1759907390000|2025-10-08 07:09:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|60
1759907400000|2025-10-08 07:10:00|228.97|228.89|229.07|228.99|229.07|228.99|228.92|228.89|28
1759907410000|2025-10-08 07:10:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|55
1759907420000|2025-10-08 07:10:20|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|34
1759907430000|2025-10-08 07:10:30|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|68
1759907440000|2025-10-08 07:10:40|||||||||1
1759907450000|2025-10-08 07:10:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|58
1759907460000|2025-10-08 07:11:00|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|26
1759907470000|2025-10-08 07:11:10||228.84||228.84||228.84||228.84|17
1759907480000|2025-10-08 07:11:20|228.92|228.89|228.92|228.84|228.92|228.89|228.87|228.79|35
1759907490000|2025-10-08 07:11:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1759907500000|2025-10-08 07:11:40|228.92||228.87||228.92||228.87||13
1759907510000|2025-10-08 07:11:50|228.92|228.84|229.02|228.94|229.02|228.94|228.92|228.84|44
1759907520000|2025-10-08 07:12:00|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|7
1759907530000|2025-10-08 07:12:10|229.07|228.99|229.07|228.94|229.12|228.99|229.07|228.94|8
1759907540000|2025-10-08 07:12:20|229.02|228.99|229.12|229.04|229.12|229.04|229.02|228.99|3
1759907550000|2025-10-08 07:12:30|229.07|228.99|228.97|228.89|229.07|228.99|228.97|228.89|16
1759907560000|2025-10-08 07:12:40|229.02|228.84|228.97|228.89|229.02|228.89|228.97|228.84|2
1759907570000|2025-10-08 07:12:50|229.02|228.94|228.92|228.84|229.02|228.94|228.92|228.84|1
1759907580000|2025-10-08 07:13:00|228.87|228.79|228.77|228.69|228.87|228.79|228.77|228.69|4
1759907590000|2025-10-08 07:13:10|228.82|228.74|228.67|228.59|228.82|228.74|228.67|228.59|12
1759907600000|2025-10-08 07:13:20|228.72|228.64|228.82|228.69|228.82|228.69|228.67|228.59|111
1759907610000|2025-10-08 07:13:30||228.74||228.74||228.74||228.74|13
1759907620000|2025-10-08 07:13:40|228.77|228.69|228.72|228.59|228.77|228.69|228.67|228.59|48
1759907630000|2025-10-08 07:13:50|228.67|228.64|228.67|228.59|228.67|228.64|228.67|228.59|1
1759907640000|2025-10-08 07:14:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|3
1759907650000|2025-10-08 07:14:10|228.77||228.72||228.77||228.72||8
1759907660000|2025-10-08 07:14:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.54|61
1759907670000|2025-10-08 07:14:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|3
1759907690000|2025-10-08 07:14:50|||||||||1
1759907700000|2025-10-08 07:15:00|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.64|51
1759907710000|2025-10-08 07:15:10|228.92|228.74|228.97|228.89|228.97|228.89|228.87|228.74|7
1759907720000|2025-10-08 07:15:20|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|17
1759907730000|2025-10-08 07:15:30|229.02|228.94|229.12|229.04|229.12|229.04|228.97|228.89|30
1759907740000|2025-10-08 07:15:40|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|3
1759907750000|2025-10-08 07:15:50|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|17
1759907760000|2025-10-08 07:16:00|229.12|229.04|229.02|228.94|229.17|229.09|229.02|228.94|32
1759907770000|2025-10-08 07:16:10|229.07|228.99|229.07|228.99|229.12|228.99|229.02|228.99|3
1759907780000|2025-10-08 07:16:20|229.12||229.07||229.12||229.07||0
1759907790000|2025-10-08 07:16:30|229.12|229.04|229.17|229.09|229.17|229.09|229.12|228.99|27
1759907810000|2025-10-08 07:16:50|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|31
1759907820000|2025-10-08 07:17:00|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|50
1759907830000|2025-10-08 07:17:10|229.07|228.99|228.97|228.89|229.07|228.99|228.97|228.84|20
1759907840000|2025-10-08 07:17:20|229.02|228.84|229.07|228.94|229.07|228.99|229.02|228.84|33
1759907850000|2025-10-08 07:17:30||228.99||228.99||228.99||228.94|2
1759907860000|2025-10-08 07:17:40|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|131
1759907870000|2025-10-08 07:17:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|16
1759907880000|2025-10-08 07:18:00|229.17|229.09|229.12|229.04|229.17|229.09|229.07|228.99|48
1759907890000|2025-10-08 07:18:10|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|42
1759907900000|2025-10-08 07:18:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.94|27
1759907910000|2025-10-08 07:18:30|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|9
1759907920000|2025-10-08 07:18:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|1
1759907930000|2025-10-08 07:18:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|14
1759907940000|2025-10-08 07:19:00|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|54
1759907950000|2025-10-08 07:19:10|229.12|228.99|229.07|228.99|229.12|229.04|229.07|228.99|19
1759907960000|2025-10-08 07:19:20||228.94||228.99||228.99||228.94|11
1759907970000|2025-10-08 07:19:30|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|9
1759907980000|2025-10-08 07:19:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|17
1759908000000|2025-10-08 07:20:00|||||||||1
1759908010000|2025-10-08 07:20:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|7
1759908020000|2025-10-08 07:20:20|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|87
1759908030000|2025-10-08 07:20:30|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|79
1759908040000|2025-10-08 07:20:40|228.92|228.84|228.92|228.84|228.92|228.89|228.92|228.84|6
1759908050000|2025-10-08 07:20:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|16
1759908060000|2025-10-08 07:21:00|228.97|228.89|228.92|228.84|228.97|228.89|228.87|228.79|37
1759908070000|2025-10-08 07:21:10|228.87|228.79|228.87|228.74|228.87|228.79|228.82|228.74|33
1759908080000|2025-10-08 07:21:20|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.74|4
1759908090000|2025-10-08 07:21:30|||||||||47
1759908110000|2025-10-08 07:21:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|61
1759908120000|2025-10-08 07:22:00|||||||||20
1759908140000|2025-10-08 07:22:20|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|33
1759908150000|2025-10-08 07:22:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|15
1759908160000|2025-10-08 07:22:40|228.82|228.74|228.92|228.79|228.92|228.84|228.82|228.74|98
1759908170000|2025-10-08 07:22:50|228.97|228.84|229.02|228.94|229.02|228.94|228.92|228.79|32
1759908180000|2025-10-08 07:23:00|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.84|75
1759908190000|2025-10-08 07:23:10|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|39
1759908200000|2025-10-08 07:23:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|41
1759908210000|2025-10-08 07:23:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|10
1759908220000|2025-10-08 07:23:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|31
1759908230000|2025-10-08 07:23:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|24
1759908240000|2025-10-08 07:24:00|229.07|228.99|229.12|229.04|229.17|229.09|229.07|228.99|41
1759908250000|2025-10-08 07:24:10|229.17|229.09|228.87|228.79|229.17|229.09|228.87|228.79|736
1759908260000|2025-10-08 07:24:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|31
1759908270000|2025-10-08 07:24:30|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|151
1759908280000|2025-10-08 07:24:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|381
1759908290000|2025-10-08 07:24:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|19
1759908300000|2025-10-08 07:25:00|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|444
1759908310000|2025-10-08 07:25:10|228.87|228.79|228.82|228.74|228.92|228.84|228.82|228.74|75
1759908320000|2025-10-08 07:25:20|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|46
1759908330000|2025-10-08 07:25:30|228.82|228.74|228.67|228.59|228.82|228.74|228.67|228.59|88
1759908340000|2025-10-08 07:25:40|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|116
1759908350000|2025-10-08 07:25:50|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.64|29
1759908360000|2025-10-08 07:26:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|73
1759908370000|2025-10-08 07:26:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|31
1759908380000|2025-10-08 07:26:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|32
1759908390000|2025-10-08 07:26:30|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.59|60
1759908400000|2025-10-08 07:26:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|22
1759908410000|2025-10-08 07:26:50|228.62|228.54|228.62|228.54|228.67|228.59|228.62|228.54|37
1759908420000|2025-10-08 07:27:00|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|31
1759908430000|2025-10-08 07:27:10|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|33
1759908440000|2025-10-08 07:27:20|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|38
1759908450000|2025-10-08 07:27:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|9
1759908460000|2025-10-08 07:27:40|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|39
1759908470000|2025-10-08 07:27:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|23
1759908480000|2025-10-08 07:28:00|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|6
1759908490000|2025-10-08 07:28:10|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|41
1759908500000|2025-10-08 07:28:20|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|19
1759908510000|2025-10-08 07:28:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|15
1759908520000|2025-10-08 07:28:40|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|40
1759908540000|2025-10-08 07:29:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|59
1759908550000|2025-10-08 07:29:10|||||||||9
1759908560000|2025-10-08 07:29:20|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|18
1759908570000|2025-10-08 07:29:30|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|61
1759908580000|2025-10-08 07:29:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|37
1759908590000|2025-10-08 07:29:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1759908600000|2025-10-08 07:30:00|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|146
1759908610000|2025-10-08 07:30:10|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|66
1759908620000|2025-10-08 07:30:20|||||||||2
1759908630000|2025-10-08 07:30:30|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.69|78
1759908640000|2025-10-08 07:30:40|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|9
1759908650000|2025-10-08 07:30:50|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|50
1759908660000|2025-10-08 07:31:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|44
1759908670000|2025-10-08 07:31:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.69|16
1759908680000|2025-10-08 07:31:20|228.77|228.64|228.77|228.69|228.77|228.69|228.77|228.64|75
1759908690000|2025-10-08 07:31:30||228.64||228.64||228.64||228.64|0
1759908700000|2025-10-08 07:31:40|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|13
1759908710000|2025-10-08 07:31:50|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|37
1759908720000|2025-10-08 07:32:00|228.72|228.64|228.62|228.49|228.72|228.64|228.57|228.49|111
1759908730000|2025-10-08 07:32:10|228.57|228.54|228.57|228.49|228.57|228.54|228.57|228.49|0
1759908740000|2025-10-08 07:32:20|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|31
1759908750000|2025-10-08 07:32:30|228.62|228.54|228.67|228.59|228.67|228.59|228.57|228.49|21
1759908760000|2025-10-08 07:32:40|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|7
1759908770000|2025-10-08 07:32:50|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|44
1759908780000|2025-10-08 07:33:00|228.72|228.54|228.62|228.54|228.72|228.54|228.62|228.54|100
1759908790000|2025-10-08 07:33:10|228.57|228.44|228.57|228.49|228.57|228.49|228.57|228.44|91
1759908800000|2025-10-08 07:33:20|228.62|228.44|228.52|228.44|228.62|228.44|228.52|228.44|81
1759908820000|2025-10-08 07:33:40|228.57|228.39|228.52|228.44|228.57|228.44|228.52|228.39|289
1759908830000|2025-10-08 07:33:50|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|51
1759908840000|2025-10-08 07:34:00|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|136
1759908850000|2025-10-08 07:34:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|22
1759908860000|2025-10-08 07:34:20|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|87
1759908870000|2025-10-08 07:34:30|||||||||95
1759908880000|2025-10-08 07:34:40|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|36
1759908890000|2025-10-08 07:34:50|228.42|228.34|228.37|228.29|228.47|228.39|228.37|228.29|78
1759908900000|2025-10-08 07:35:00|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|8
1759908910000|2025-10-08 07:35:10|228.22|228.14|228.22|228.14|228.32|228.24|228.22|228.14|239
1759908920000|2025-10-08 07:35:20|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|7
1759908930000|2025-10-08 07:35:30|228.22|228.14|228.27|228.14|228.27|228.19|228.22|228.14|42
1759908940000|2025-10-08 07:35:40|228.22|228.19|228.22|228.14|228.27|228.19|228.22|228.14|13
1759908950000|2025-10-08 07:35:50|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.04|88
1759908960000|2025-10-08 07:36:00|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|31
1759908970000|2025-10-08 07:36:10|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.09|11
1759908980000|2025-10-08 07:36:20|228.32|228.24|228.17|228.09|228.32|228.24|228.17|228.09|74
1759908990000|2025-10-08 07:36:30|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.14|52
1759909000000|2025-10-08 07:36:40|228.27|228.19|228.27|228.19|228.32|228.24|228.22|228.19|78
1759909010000|2025-10-08 07:36:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|3
1759909020000|2025-10-08 07:37:00|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|37
1759909030000|2025-10-08 07:37:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|30
1759909040000|2025-10-08 07:37:20|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.14|39
1759909050000|2025-10-08 07:37:30|228.37|228.29|228.62|228.49|228.67|228.54|228.37|228.29|137
1759909060000|2025-10-08 07:37:40|228.67|228.54|228.47|228.39|228.67|228.59|228.47|228.39|58
1759909070000|2025-10-08 07:37:50|228.42|228.34|228.42|228.34|228.47|228.39|228.42|228.34|61
1759909080000|2025-10-08 07:38:00|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|113
1759909090000|2025-10-08 07:38:10|228.52|228.44|228.52|228.44|228.57|228.49|228.52|228.44|73
1759909100000|2025-10-08 07:38:20|228.47|228.39|228.52|228.44|228.57|228.44|228.47|228.39|27
1759909110000|2025-10-08 07:38:30|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|103
1759909120000|2025-10-08 07:38:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|100
1759909130000|2025-10-08 07:38:50|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.34|33
1759909140000|2025-10-08 07:39:00|228.52|228.44|228.52|228.44|228.52|228.44|228.47|228.39|103
1759909150000|2025-10-08 07:39:10|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|17
1759909160000|2025-10-08 07:39:20|228.57|228.49|228.72|228.64|228.72|228.64|228.57|228.49|449
1759909170000|2025-10-08 07:39:30|228.77|228.69|228.77|228.69|228.82|228.69|228.72|228.64|486
1759909180000|2025-10-08 07:39:40|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|43
1759909190000|2025-10-08 07:39:50|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|103
1759909200000|2025-10-08 07:40:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|0
1759909210000|2025-10-08 07:40:10|228.72|228.64|228.67|228.59|228.72|228.69|228.67|228.59|118
1759909220000|2025-10-08 07:40:20|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|37
1759909230000|2025-10-08 07:40:30|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|7
1759909240000|2025-10-08 07:40:40|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.39|17
1759909250000|2025-10-08 07:40:50|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|29
1759909260000|2025-10-08 07:41:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|33
1759909270000|2025-10-08 07:41:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|22
1759909280000|2025-10-08 07:41:20|228.37|228.29|228.52|228.44|228.52|228.44|228.37|228.29|31
1759909290000|2025-10-08 07:41:30|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|57
1759909300000|2025-10-08 07:41:40|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|15
1759909310000|2025-10-08 07:41:50|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|22
1759909320000|2025-10-08 07:42:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|401
1759909330000|2025-10-08 07:42:10|228.62|228.54|228.62|228.54|228.72|228.64|228.57|228.49|102
1759909340000|2025-10-08 07:42:20|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|8
1759909350000|2025-10-08 07:42:30|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.44|32
1759909370000|2025-10-08 07:42:50|228.62|228.54|228.62|228.54|228.67|228.59|228.57|228.49|54
1759909380000|2025-10-08 07:43:00|228.67|228.59|228.62|228.54|228.67|228.59|228.57|228.49|53
1759909390000|2025-10-08 07:43:10|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|2
1759909400000|2025-10-08 07:43:20|||||||||3
1759909410000|2025-10-08 07:43:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|1
1759909420000|2025-10-08 07:43:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|10
1759909430000|2025-10-08 07:43:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|11
1759909450000|2025-10-08 07:44:10||228.59||228.64||228.64||228.59|9
1759909460000|2025-10-08 07:44:20|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|9
1759909470000|2025-10-08 07:44:30|228.67|228.54|228.62|228.54|228.67|228.59|228.62|228.54|7
1759909480000|2025-10-08 07:44:40|228.67||228.62||228.67||228.62||30
1759909490000|2025-10-08 07:44:50|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|5
1759909500000|2025-10-08 07:45:00|228.57|228.49|228.57|228.49|228.62|228.54|228.57|228.49|39
1759909510000|2025-10-08 07:45:10|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|6
1759909520000|2025-10-08 07:45:20|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|8
1759909530000|2025-10-08 07:45:30|228.47|228.39|228.42|228.34|228.52|228.39|228.42|228.34|13
1759909540000|2025-10-08 07:45:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|8
1759909550000|2025-10-08 07:45:50|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|24
1759909560000|2025-10-08 07:46:00|228.22|228.14|228.27|228.19|228.32|228.24|228.22|228.14|360
1759909570000|2025-10-08 07:46:10|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|17
1759909580000|2025-10-08 07:46:20|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|17
1759909590000|2025-10-08 07:46:30|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|9
1759909600000|2025-10-08 07:46:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|10
1759909610000|2025-10-08 07:46:50|228.47|228.39|228.47|228.39|228.47|228.44|228.47|228.39|7
1759909620000|2025-10-08 07:47:00|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|18
1759909630000|2025-10-08 07:47:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|18
1759909640000|2025-10-08 07:47:20|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|7
1759909650000|2025-10-08 07:47:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|25
1759909660000|2025-10-08 07:47:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|4
1759909670000|2025-10-08 07:47:50|228.52|228.44|228.62|228.54|228.62|228.54|228.52|228.44|17
1759909680000|2025-10-08 07:48:00|||||||||1
1759909690000|2025-10-08 07:48:10|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|9
1759909700000|2025-10-08 07:48:20|228.72|228.54|228.67|228.59|228.72|228.64|228.67|228.54|20
1759909710000|2025-10-08 07:48:30|||||||||1
1759909720000|2025-10-08 07:48:40|228.72|228.64|228.82|228.74|228.82|228.74|228.72|228.64|59
1759909730000|2025-10-08 07:48:50|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|74
1759909740000|2025-10-08 07:49:00|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|13
1759909750000|2025-10-08 07:49:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|44
1759909760000|2025-10-08 07:49:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|15
1759909770000|2025-10-08 07:49:30|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|10
1759909780000|2025-10-08 07:49:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|2
1759909790000|2025-10-08 07:49:50|||||||||2
1759909800000|2025-10-08 07:50:00||228.79||228.79||228.79||228.79|166
1759909810000|2025-10-08 07:50:10|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|30
1759909820000|2025-10-08 07:50:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1759909830000|2025-10-08 07:50:30|228.92||228.87||228.92||228.87||25
1759909840000|2025-10-08 07:50:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|31
1759909850000|2025-10-08 07:50:50||228.79||228.84||228.84||228.79|42
1759909860000|2025-10-08 07:51:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|475
1759909870000|2025-10-08 07:51:10|229.12||229.07||229.12||229.07||33
1759909880000|2025-10-08 07:51:20|229.02|228.94|229.07|228.99|229.12|228.99|229.02|228.94|41
1759909900000|2025-10-08 07:51:40|229.12|229.04|229.22|229.14|229.22|229.14|229.12|229.04|113
1759909910000|2025-10-08 07:51:50|229.27|229.19|229.32|229.24|229.37|229.29|229.27|229.19|412
1759909920000|2025-10-08 07:52:00|229.37|229.29|229.27|229.19|229.42|229.29|229.27|229.14|72
1759909930000|2025-10-08 07:52:10|229.22|229.14|229.27|229.19|229.32|229.19|229.22|229.14|8
1759909940000|2025-10-08 07:52:20|229.22|229.14|229.27|229.19|229.27|229.19|229.17|229.09|100
1759909950000|2025-10-08 07:52:30|229.22|229.14|229.17|229.09|229.22|229.14|229.12|229.04|20
1759909960000|2025-10-08 07:52:40|229.12|229.04|229.12|229.04|229.12|229.09|229.12|229.04|2
1759909970000|2025-10-08 07:52:50|229.17|229.09|229.22|229.14|229.22|229.14|229.12|229.09|19
1759909980000|2025-10-08 07:53:00|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.09|5
1759909990000|2025-10-08 07:53:10|229.17|229.14|229.17|229.09|229.17|229.14|229.17|229.09|0
1759910000000|2025-10-08 07:53:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|18
1759910010000|2025-10-08 07:53:30|229.17|229.09|229.17|229.09|229.27|229.14|229.17|229.09|17
1759910020000|2025-10-08 07:53:40|229.22||229.17||229.22||229.17||0
1759910030000|2025-10-08 07:53:50|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|1
1759910050000|2025-10-08 07:54:10|229.12|229.04|229.12|229.04|229.12|229.09|229.07|228.99|37
1759910060000|2025-10-08 07:54:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|37
1759910070000|2025-10-08 07:54:30|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|27
1759910080000|2025-10-08 07:54:40|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.09|4
1759910090000|2025-10-08 07:54:50|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|0
1759910100000|2025-10-08 07:55:00|229.22|229.14|229.22|229.09|229.27|229.19|229.17|229.09|247
1759910110000|2025-10-08 07:55:10|229.17|229.04|229.07|228.99|229.22|229.04|229.07|228.99|4
1759910120000|2025-10-08 07:55:20|229.12|229.04|229.22|229.14|229.27|229.14|229.12|229.04|6
1759910130000|2025-10-08 07:55:30|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|8
1759910140000|2025-10-08 07:55:40|229.22|229.19|229.27|229.19|229.27|229.19|229.22|229.19|43
1759910150000|2025-10-08 07:55:50|229.32||229.27||229.32||229.27||2
1759910160000|2025-10-08 07:56:00|229.32|229.24|229.37|229.29|229.37|229.29|229.27|229.24|19
1759910170000|2025-10-08 07:56:10|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|134
1759910180000|2025-10-08 07:56:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.24|128
1759910190000|2025-10-08 07:56:30|||||||||15
1759910200000|2025-10-08 07:56:40|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|313
1759910210000|2025-10-08 07:56:50|||||||||73
1759910220000|2025-10-08 07:57:00|||||||||24
1759910230000|2025-10-08 07:57:10||229.39||229.39||229.39||229.39|155
1759910240000|2025-10-08 07:57:20|229.57|229.44|229.47|229.39|229.57|229.44|229.47|229.39|81
1759910250000|2025-10-08 07:57:30|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|48
1759910260000|2025-10-08 07:57:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|59
1759910270000|2025-10-08 07:57:50|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|88
1759910280000|2025-10-08 07:58:00|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|334
1759910290000|2025-10-08 07:58:10|229.57|229.44|229.57|229.49|229.57|229.49|229.52|229.44|172
1759910300000|2025-10-08 07:58:20|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|138
1759910310000|2025-10-08 07:58:30|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|15
1759910320000|2025-10-08 07:58:40|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|51
1759910330000|2025-10-08 07:58:50|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|32
1759910340000|2025-10-08 07:59:00|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|9
1759910350000|2025-10-08 07:59:10|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|4
1759910360000|2025-10-08 07:59:20|229.62|229.49|229.47|229.39|229.62|229.49|229.47|229.39|148
1759910370000|2025-10-08 07:59:30|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|40
1759910380000|2025-10-08 07:59:40|||||||||4
1759910390000|2025-10-08 07:59:50|||||||||3
1759910400000|2025-10-08 08:00:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|137
1759910410000|2025-10-08 08:00:10||229.39||229.44||229.44||229.39|63
1759910420000|2025-10-08 08:00:20|229.47|229.39|229.37|229.29|229.47|229.39|229.37|229.29|91
1759910430000|2025-10-08 08:00:30|229.32|229.24|229.32|229.24|229.32|229.29|229.32|229.24|11
1759910440000|2025-10-08 08:00:40|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|497
1759910450000|2025-10-08 08:00:50|||||||||12
1759910460000|2025-10-08 08:01:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|4
1759910470000|2025-10-08 08:01:10|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|17
1759910480000|2025-10-08 08:01:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|26
1759910490000|2025-10-08 08:01:30|229.57|229.49|229.62|229.49|229.62|229.54|229.57|229.49|35
1759910500000|2025-10-08 08:01:40||229.54||229.54||229.54||229.54|241
1759910510000|2025-10-08 08:01:50|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.44|207
1759910520000|2025-10-08 08:02:00|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|11
1759910530000|2025-10-08 08:02:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1759910540000|2025-10-08 08:02:20||229.49||229.54||229.54||229.49|0
1759910550000|2025-10-08 08:02:30|||||||||82
1759910560000|2025-10-08 08:02:40|||||||||616
1759910580000|2025-10-08 08:03:00|||||||||77
1759910590000|2025-10-08 08:03:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|309
1759910600000|2025-10-08 08:03:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|5
1759910620000|2025-10-08 08:03:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|15
1759910630000|2025-10-08 08:03:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|927
1759910640000|2025-10-08 08:04:00|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.59|306
1759910650000|2025-10-08 08:04:10|229.67|229.59|229.67|229.59|229.67|229.64|229.67|229.59|4
1759910660000|2025-10-08 08:04:20|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|25
1759910670000|2025-10-08 08:04:30|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|175
1759910680000|2025-10-08 08:04:40|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|22
1759910690000|2025-10-08 08:04:50|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|19
1759910700000|2025-10-08 08:05:00|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|95
1759910710000|2025-10-08 08:05:10|229.82|229.64|229.82|229.74|229.82|229.74|229.77|229.64|50
1759910720000|2025-10-08 08:05:20|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.74|29
1759910730000|2025-10-08 08:05:30|229.97|229.89|229.97|229.89|230.02|229.94|229.92|229.89|220
1759910740000|2025-10-08 08:05:40|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|175
1759910750000|2025-10-08 08:05:50|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|152
1759910760000|2025-10-08 08:06:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|63
1759910770000|2025-10-08 08:06:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|208
1759910780000|2025-10-08 08:06:20|230.22|230.04|230.07|229.99|230.22|230.09|230.07|229.99|835
1759910790000|2025-10-08 08:06:30|||||||||72
1759910800000|2025-10-08 08:06:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|124
1759910810000|2025-10-08 08:06:50|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|15
1759910820000|2025-10-08 08:07:00|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|14
1759910830000|2025-10-08 08:07:10|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|2
1759910840000|2025-10-08 08:07:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|6
1759910850000|2025-10-08 08:07:30|||||||||29
1759910860000|2025-10-08 08:07:40|||||||||52
1759910870000|2025-10-08 08:07:50|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|107
1759910880000|2025-10-08 08:08:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|17
1759910890000|2025-10-08 08:08:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1759910900000|2025-10-08 08:08:20|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|37
1759910910000|2025-10-08 08:08:30|230.02|229.99|230.12|230.04|230.12|230.04|230.02|229.99|13
1759910920000|2025-10-08 08:08:40||229.99||230.04||230.04||229.99|188
1759910930000|2025-10-08 08:08:50|||||||||125
1759910940000|2025-10-08 08:09:00|||||||||198
1759910950000|2025-10-08 08:09:10|||||||||195
1759910960000|2025-10-08 08:09:20|||||||||117
1759910980000|2025-10-08 08:09:40|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|158
1759910990000|2025-10-08 08:09:50||229.94||229.99||229.99||229.94|17
1759911000000|2025-10-08 08:10:00|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|1
1759911010000|2025-10-08 08:10:10|||||||||77
1759911020000|2025-10-08 08:10:20|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|14
1759911030000|2025-10-08 08:10:30|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|12
1759911040000|2025-10-08 08:10:40|||||||||1
1759911050000|2025-10-08 08:10:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|2
1759911060000|2025-10-08 08:11:00|230.07||230.07||230.07||230.02||28
1759911070000|2025-10-08 08:11:10|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.94|13
1759911080000|2025-10-08 08:11:20|230.12|230.04|230.12|230.04|230.12|230.04|230.07|230.04|7
1759911090000|2025-10-08 08:11:30|||||||||721
1759911100000|2025-10-08 08:11:40|||||||||167
1759911110000|2025-10-08 08:11:50|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|256
1759911120000|2025-10-08 08:12:00|230.02|229.94|230.32|230.24|230.32|230.24|230.02|229.94|409
1759911130000|2025-10-08 08:12:10|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|49
1759911140000|2025-10-08 08:12:20|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|88
1759911150000|2025-10-08 08:12:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|120
1759911160000|2025-10-08 08:12:40|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|170
1759911170000|2025-10-08 08:12:50|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|20
1759911180000|2025-10-08 08:13:00|230.32|230.24|230.32|230.24|230.37|230.29|230.27|230.24|23
1759911190000|2025-10-08 08:13:10|||||||||17
1759911200000|2025-10-08 08:13:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|136
1759911210000|2025-10-08 08:13:30|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|49
1759911220000|2025-10-08 08:13:40|230.47||230.42||230.47||230.42||200
1759911230000|2025-10-08 08:13:50|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|15
1759911240000|2025-10-08 08:14:00|||||||||3
1759911260000|2025-10-08 08:14:20|230.52|230.34|230.42|230.34|230.52|230.34|230.42|230.34|393
1759911270000|2025-10-08 08:14:30|230.47|230.39|230.42|230.29|230.47|230.39|230.42|230.29|25
1759911280000|2025-10-08 08:14:40|230.37|230.24|230.27|230.19|230.37|230.24|230.27|230.19|13
1759911290000|2025-10-08 08:14:50|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|3
1759911300000|2025-10-08 08:15:00|230.22|230.14|230.32|230.19|230.32|230.19|230.22|230.14|10
1759911310000|2025-10-08 08:15:10|230.27|230.24|230.27|230.19|230.32|230.24|230.27|230.19|13
1759911320000|2025-10-08 08:15:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|15
1759911330000|2025-10-08 08:15:30|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|9
1759911340000|2025-10-08 08:15:40|230.22|230.09|230.12|230.04|230.22|230.09|230.12|230.04|11
1759911350000|2025-10-08 08:15:50|230.17|230.09|230.17|230.04|230.22|230.09|230.12|230.04|6
1759911360000|2025-10-08 08:16:00|230.12|230.09|230.17|230.09|230.22|230.09|230.12|230.04|234
1759911380000|2025-10-08 08:16:20|||||||||1
1759911390000|2025-10-08 08:16:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|2
1759911400000|2025-10-08 08:16:40|230.27||230.22||230.27||230.22||18
1759911420000|2025-10-08 08:17:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|32
1759911440000|2025-10-08 08:17:20|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|67
1759911450000|2025-10-08 08:17:30|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|6
1759911460000|2025-10-08 08:17:40|||||||||1
1759911480000|2025-10-08 08:18:00|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|5
1759911490000|2025-10-08 08:18:10|230.32|230.24|230.47|230.39|230.47|230.39|230.32|230.24|283
1759911500000|2025-10-08 08:18:20|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|14
1759911510000|2025-10-08 08:18:30|230.47|230.29|230.42|230.34|230.47|230.34|230.37|230.29|8
1759911520000|2025-10-08 08:18:40|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|8
1759911530000|2025-10-08 08:18:50|230.32|230.29|230.27|230.19|230.37|230.29|230.27|230.19|20
1759911540000|2025-10-08 08:19:00||230.14||230.19||230.19||230.14|2
1759911550000|2025-10-08 08:19:10|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|3
1759911560000|2025-10-08 08:19:20|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|8
1759911570000|2025-10-08 08:19:30|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.14|11
1759911580000|2025-10-08 08:19:40|230.22|230.14|230.22|230.09|230.27|230.19|230.22|230.09|5
1759911590000|2025-10-08 08:19:50|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.09|6
1759911600000|2025-10-08 08:20:00|230.17|230.09|230.17|230.04|230.17|230.14|230.17|230.04|40
1759911610000|2025-10-08 08:20:10|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|3
1759911620000|2025-10-08 08:20:20|230.07|229.99|230.12|230.04|230.12|230.04|230.02|229.94|47
1759911630000|2025-10-08 08:20:30|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|25
1759911640000|2025-10-08 08:20:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|12
1759911650000|2025-10-08 08:20:50|230.02|229.94|230.17|230.09|230.17|230.09|230.02|229.94|30
1759911660000|2025-10-08 08:21:00|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|30
1759911670000|2025-10-08 08:21:10|230.07|229.99|230.17|230.04|230.17|230.04|230.07|229.99|17
1759911680000|2025-10-08 08:21:20|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|6
1759911690000|2025-10-08 08:21:30||230.09||230.09||230.09||230.04|3
1759911700000|2025-10-08 08:21:40|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|6
1759911710000|2025-10-08 08:21:50|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|16
1759911730000|2025-10-08 08:22:10||230.04||230.09||230.09||230.04|8
1759911740000|2025-10-08 08:22:20|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|55
1759911750000|2025-10-08 08:22:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|18
1759911760000|2025-10-08 08:22:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|0
1759911770000|2025-10-08 08:22:50|230.07|229.89|230.02|229.94|230.07|229.94|230.02|229.89|6
1759911780000|2025-10-08 08:23:00|229.97|229.89|230.07|229.94|230.07|229.99|229.97|229.89|13
1759911790000|2025-10-08 08:23:10|230.02||230.02||230.07||230.02||2
1759911800000|2025-10-08 08:23:20|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|2
1759911810000|2025-10-08 08:23:30|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|22
1759911820000|2025-10-08 08:23:40|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|34
1759911830000|2025-10-08 08:23:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|81
1759911840000|2025-10-08 08:24:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|14
1759911860000|2025-10-08 08:24:20|229.92||229.87||229.92||229.87||1
1759911870000|2025-10-08 08:24:30|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.64|62
1759911880000|2025-10-08 08:24:40|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|141
1759911890000|2025-10-08 08:24:50|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|20
1759911900000|2025-10-08 08:25:00|229.92|229.84|229.87|229.79|229.97|229.84|229.87|229.79|14
1759911910000|2025-10-08 08:25:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|9
1759911920000|2025-10-08 08:25:20||229.64||229.69||229.69||229.64|1
1759911930000|2025-10-08 08:25:30|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|424
1759911940000|2025-10-08 08:25:40|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|55
1759911950000|2025-10-08 08:25:50|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.54|17
1759911960000|2025-10-08 08:26:00|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|8
1759911970000|2025-10-08 08:26:10|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|73
1759911980000|2025-10-08 08:26:20|229.67||229.67||229.67||229.67||13
1759911990000|2025-10-08 08:26:30|229.62|229.59|229.67|229.54|229.67|229.59|229.62|229.54|25
1759912000000|2025-10-08 08:26:40|229.62|229.59|229.57|229.49|229.67|229.59|229.52|229.44|226
1759912010000|2025-10-08 08:26:50|229.52|229.44|229.52|229.39|229.52|229.49|229.52|229.39|29
1759912020000|2025-10-08 08:27:00||229.44||229.44||229.44||229.44|10
1759912030000|2025-10-08 08:27:10|229.47|229.39|229.52|229.39|229.52|229.44|229.47|229.39|10
1759912040000|2025-10-08 08:27:20|229.47||229.47||229.47||229.47||130
1759912050000|2025-10-08 08:27:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|31
1759912060000|2025-10-08 08:27:40||229.39||229.44||229.44||229.39|1
1759912070000|2025-10-08 08:27:50|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|15
1759912080000|2025-10-08 08:28:00|229.57|229.39|229.52|229.39|229.57|229.39|229.52|229.39|31
1759912090000|2025-10-08 08:28:10|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|0
1759912110000|2025-10-08 08:28:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|9
1759912120000|2025-10-08 08:28:40||229.44||229.49||229.49||229.44|0
1759912140000|2025-10-08 08:29:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|12
1759912160000|2025-10-08 08:29:20||229.39||229.44||229.44||229.39|9
1759912170000|2025-10-08 08:29:30||229.39||229.44||229.44||229.39|1
1759912180000|2025-10-08 08:29:40|229.47|229.39|229.47|229.39|229.52|229.39|229.42|229.34|27
1759912190000|2025-10-08 08:29:50|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|3
1759912200000|2025-10-08 08:30:00|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|52
1759912210000|2025-10-08 08:30:10|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|5
1759912220000|2025-10-08 08:30:20|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.39|20
1759912230000|2025-10-08 08:30:30|||||||||133
1759912240000|2025-10-08 08:30:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|7
1759912250000|2025-10-08 08:30:50|229.52|229.44|229.52|229.44|229.52|229.49|229.52|229.44|4
1759912260000|2025-10-08 08:31:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|25
1759912270000|2025-10-08 08:31:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|26
1759912280000|2025-10-08 08:31:20||229.39||229.44||229.44||229.39|0
1759912290000|2025-10-08 08:31:30||229.39||229.44||229.44||229.39|0
1759912300000|2025-10-08 08:31:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|12
1759912310000|2025-10-08 08:31:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|148
1759912320000|2025-10-08 08:32:00|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|8
1759912330000|2025-10-08 08:32:10|229.42||229.42||229.42||229.42||0
1759912340000|2025-10-08 08:32:20|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|11
1759912360000|2025-10-08 08:32:40|229.57|229.39|229.52|229.44|229.57|229.49|229.52|229.39|15
1759912370000|2025-10-08 08:32:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1759912380000|2025-10-08 08:33:00|||||||||8
1759912390000|2025-10-08 08:33:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|33
1759912400000|2025-10-08 08:33:20|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.44|11
1759912410000|2025-10-08 08:33:30||229.44||229.49||229.49||229.44|13
1759912420000|2025-10-08 08:33:40|229.52|229.44|229.52|229.44|229.52|229.49|229.52|229.44|10
1759912430000|2025-10-08 08:33:50|229.57||229.57||229.57||229.57||5
1759912440000|2025-10-08 08:34:00|229.52|229.49|229.52|229.44|229.52|229.49|229.52|229.44|0
1759912460000|2025-10-08 08:34:20|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|98
1759912470000|2025-10-08 08:34:30|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|18
1759912480000|2025-10-08 08:34:40|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|33
1759912490000|2025-10-08 08:34:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|14
1759912500000|2025-10-08 08:35:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|8
1759912510000|2025-10-08 08:35:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|6
1759912520000|2025-10-08 08:35:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|7
1759912530000|2025-10-08 08:35:30|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|17
1759912540000|2025-10-08 08:35:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|9
1759912550000|2025-10-08 08:35:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|13
1759912560000|2025-10-08 08:36:00|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|28
1759912580000|2025-10-08 08:36:20|||||||||19
1759912600000|2025-10-08 08:36:40|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|7
1759912610000|2025-10-08 08:36:50|229.52||229.52||229.52||229.52||6
1759912620000|2025-10-08 08:37:00|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|62
1759912630000|2025-10-08 08:37:10|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|13
1759912640000|2025-10-08 08:37:20|||||||||23
1759912650000|2025-10-08 08:37:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|103
1759912660000|2025-10-08 08:37:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|5
1759912670000|2025-10-08 08:37:50|||||||||124
1759912680000|2025-10-08 08:38:00|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|102
1759912690000|2025-10-08 08:38:10|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|276
1759912700000|2025-10-08 08:38:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|19
1759912710000|2025-10-08 08:38:30|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|11
1759912720000|2025-10-08 08:38:40|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|12
1759912730000|2025-10-08 08:38:50|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|10
1759912740000|2025-10-08 08:39:00||229.49||229.54||229.54||229.49|6
1759912750000|2025-10-08 08:39:10|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|15
1759912760000|2025-10-08 08:39:20|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|1
1759912770000|2025-10-08 08:39:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|5
1759912780000|2025-10-08 08:39:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|12
1759912790000|2025-10-08 08:39:50|229.62|229.54|229.57|229.49|229.62|229.59|229.57|229.49|61
1759912800000|2025-10-08 08:40:00||229.44||229.44||229.44||229.44|6
1759912810000|2025-10-08 08:40:10|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|9
1759912820000|2025-10-08 08:40:20|229.52|229.39|229.47|229.39|229.52|229.39|229.47|229.39|6
1759912830000|2025-10-08 08:40:30|229.52||229.47||229.52||229.47||4
1759912840000|2025-10-08 08:40:40|229.52||229.52||229.52||229.47||6
1759912850000|2025-10-08 08:40:50||229.44||229.44||229.44||229.44|0
1759912860000|2025-10-08 08:41:00|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|27
1759912870000|2025-10-08 08:41:10|229.62|229.54|229.47|229.39|229.62|229.54|229.47|229.39|21
1759912880000|2025-10-08 08:41:20|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|15
1759912890000|2025-10-08 08:41:30|229.42|229.39|229.47|229.34|229.47|229.39|229.42|229.34|5
1759912900000|2025-10-08 08:41:40|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|16
1759912910000|2025-10-08 08:41:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|7
1759912930000|2025-10-08 08:42:10|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|12
1759912940000|2025-10-08 08:42:20|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|9
1759912950000|2025-10-08 08:42:30|229.27|229.19|229.32|229.24|229.37|229.24|229.27|229.19|6
1759912960000|2025-10-08 08:42:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.24|382
1759912980000|2025-10-08 08:43:00|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|69
1759912990000|2025-10-08 08:43:10|||||||||29
1759913000000|2025-10-08 08:43:20|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|39
1759913010000|2025-10-08 08:43:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|13
1759913020000|2025-10-08 08:43:40||229.19||229.24||229.24||229.19|25
1759913030000|2025-10-08 08:43:50||229.19||229.19||229.19||229.19|4
1759913040000|2025-10-08 08:44:00|229.27||229.27||229.27||229.27||0
1759913060000|2025-10-08 08:44:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|181
1759913080000|2025-10-08 08:44:40|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|16
1759913100000|2025-10-08 08:45:00|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|44
1759913110000|2025-10-08 08:45:10|229.37||229.32||229.37||229.32||25
1759913120000|2025-10-08 08:45:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1759913130000|2025-10-08 08:45:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|52
1759913140000|2025-10-08 08:45:40|||||||||2
1759913160000|2025-10-08 08:46:00|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|7
1759913170000|2025-10-08 08:46:10|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|11
1759913180000|2025-10-08 08:46:20|||||||||23
1759913200000|2025-10-08 08:46:40|||||||||51
1759913210000|2025-10-08 08:46:50|||||||||53
1759913240000|2025-10-08 08:47:20|||||||||2
1759913250000|2025-10-08 08:47:30|229.57|229.44|229.52|229.44|229.57|229.49|229.52|229.44|137
1759913260000|2025-10-08 08:47:40|||||||||1
1759913270000|2025-10-08 08:47:50|||||||||2
1759913280000|2025-10-08 08:48:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|4
1759913290000|2025-10-08 08:48:10|229.62||229.57||229.62||229.57||5
1759913310000|2025-10-08 08:48:30|||||||||1
1759913340000|2025-10-08 08:49:00|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|42
1759913350000|2025-10-08 08:49:10|229.52||229.52||229.52||229.52||0
1759913360000|2025-10-08 08:49:20|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|0
1759913370000|2025-10-08 08:49:30|229.37|229.29|229.37|229.29|229.37|229.34|229.37|229.29|2
1759913380000|2025-10-08 08:49:40|229.42|229.34|229.32|229.24|229.42|229.34|229.32|229.24|12
1759913390000|2025-10-08 08:49:50|||||||||3
1759913400000|2025-10-08 08:50:00|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|15
1759913420000|2025-10-08 08:50:20|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|27
1759913430000|2025-10-08 08:50:30||229.19||229.14||229.19||229.14|0
1759913440000|2025-10-08 08:50:40|229.32|229.19|229.27|229.19|229.32|229.24|229.27|229.19|19
1759913480000|2025-10-08 08:51:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|5
1759913500000|2025-10-08 08:51:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|6
1759913510000|2025-10-08 08:51:50|||||||||5
1759913520000|2025-10-08 08:52:00|||||||||10
1759913540000|2025-10-08 08:52:20|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|18
1759913550000|2025-10-08 08:52:30|229.22|229.19|229.27|229.19|229.27|229.19|229.22|229.19|12
1759913560000|2025-10-08 08:52:40|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|17
1759913570000|2025-10-08 08:52:50|||||||||3
1759913580000|2025-10-08 08:53:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|218
1759913590000|2025-10-08 08:53:10|||||||||1
1759913600000|2025-10-08 08:53:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|3
1759913610000|2025-10-08 08:53:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|7
1759913620000|2025-10-08 08:53:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|12
1759913650000|2025-10-08 08:54:10|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|97
1759913660000|2025-10-08 08:54:20|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|8
1759913670000|2025-10-08 08:54:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|12
1759913680000|2025-10-08 08:54:40|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|6
1759913720000|2025-10-08 08:55:20|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|11
1759913740000|2025-10-08 08:55:40|||||||||1
1759913760000|2025-10-08 08:56:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|5
1759913770000|2025-10-08 08:56:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|1
1759913780000|2025-10-08 08:56:20|229.42|229.34|229.52|229.44|229.52|229.44|229.42|229.34|29
1759913790000|2025-10-08 08:56:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|8
1759913800000|2025-10-08 08:56:40|229.32|229.24|229.22|229.14|229.32|229.24|229.17|229.04|486
1759913810000|2025-10-08 08:56:50|229.27|229.19|229.02|228.94|229.27|229.19|229.02|228.94|342
1759913820000|2025-10-08 08:57:00|229.07|228.99|229.07|228.99|229.07|228.99|228.97|228.89|76
1759913830000|2025-10-08 08:57:10|229.02|228.94|229.07|228.94|229.12|228.99|229.02|228.94|104
1759913840000|2025-10-08 08:57:20|229.02|228.99|229.22|229.14|229.22|229.14|229.02|228.94|41
1759913850000|2025-10-08 08:57:30|229.32|229.19|229.27|229.19|229.32|229.19|229.27|229.19|23
1759913860000|2025-10-08 08:57:40|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|10
1759913870000|2025-10-08 08:57:50|229.32|229.24|229.22|229.14|229.32|229.24|229.22|229.09|131
1759913880000|2025-10-08 08:58:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1759913900000|2025-10-08 08:58:20|229.32||229.27||229.32||229.27||2
1759913910000|2025-10-08 08:58:30|229.32||229.27||229.32||229.27||1
1759913930000|2025-10-08 08:58:50|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|1
1759913940000|2025-10-08 08:59:00|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|10
1759913950000|2025-10-08 08:59:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|11
1759913980000|2025-10-08 08:59:40|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|2
1759913990000|2025-10-08 08:59:50|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.19|3
1759914000000|2025-10-08 09:00:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|14
1759914010000|2025-10-08 09:00:10|229.32|229.24|229.42|229.34|229.47|229.39|229.32|229.24|11
1759914020000|2025-10-08 09:00:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|11
1759914030000|2025-10-08 09:00:30||229.29||229.34||229.34||229.29|4
1759914040000|2025-10-08 09:00:40|||||||||1
1759914050000|2025-10-08 09:00:50|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|8
1759914060000|2025-10-08 09:01:00|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|1
1759914070000|2025-10-08 09:01:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1759914090000|2025-10-08 09:01:30|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|14
1759914120000|2025-10-08 09:02:00|229.57||229.52||229.57||229.52||3
1759914130000|2025-10-08 09:02:10|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|13
1759914160000|2025-10-08 09:02:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1759914170000|2025-10-08 09:02:50|||||||||1
1759914180000|2025-10-08 09:03:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|28
1759914190000|2025-10-08 09:03:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|6
1759914200000|2025-10-08 09:03:20||229.34||229.39||229.39||229.34|3
1759914210000|2025-10-08 09:03:30|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|23
1759914220000|2025-10-08 09:03:40|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|6
1759914230000|2025-10-08 09:03:50|229.47|229.34|229.52|229.44|229.57|229.44|229.42|229.29|33
1759914240000|2025-10-08 09:04:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|3
1759914250000|2025-10-08 09:04:10|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|3
1759914260000|2025-10-08 09:04:20|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|4
1759914270000|2025-10-08 09:04:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|5
1759914300000|2025-10-08 09:05:00|229.42|229.34|229.52|229.44|229.52|229.44|229.42|229.34|9
1759914320000|2025-10-08 09:05:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|6
1759914390000|2025-10-08 09:06:30|229.62|229.44|229.52|229.44|229.62|229.44|229.52|229.44|10
1759914400000|2025-10-08 09:06:40|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.49|2
1759914410000|2025-10-08 09:06:50|229.62||229.62||229.62||229.57||3
1759914420000|2025-10-08 09:07:00|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|4
1759914430000|2025-10-08 09:07:10||229.49||229.54||229.54||229.49|0
1759914450000|2025-10-08 09:07:30|229.67|229.49|229.57|229.49|229.67|229.49|229.57|229.49|3
1759914480000|2025-10-08 09:08:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1759914490000|2025-10-08 09:08:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|2
1759914500000|2025-10-08 09:08:20|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|2
1759914510000|2025-10-08 09:08:30|229.67||229.67||229.67||229.67||0
1759914530000|2025-10-08 09:08:50|229.62|229.54|229.72|229.64|229.72|229.64|229.62|229.54|15
1759914540000|2025-10-08 09:09:00|229.77||229.72||229.77||229.72||105
1759914550000|2025-10-08 09:09:10|||||||||7
1759914560000|2025-10-08 09:09:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|26
1759914590000|2025-10-08 09:09:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1759914600000|2025-10-08 09:10:00|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|26
1759914610000|2025-10-08 09:10:10||229.59||229.59||229.59||229.59|5
1759914620000|2025-10-08 09:10:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|8
1759914650000|2025-10-08 09:10:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|7
1759914670000|2025-10-08 09:11:10|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|20
1759914680000|2025-10-08 09:11:20||229.64||229.64||229.64||229.64|5
1759914690000|2025-10-08 09:11:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|3
1759914700000|2025-10-08 09:11:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|13
1759914740000|2025-10-08 09:12:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|6
1759914750000|2025-10-08 09:12:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|8
1759914760000|2025-10-08 09:12:40|||||||||212
1759914770000|2025-10-08 09:12:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|77
1759914780000|2025-10-08 09:13:00|||||||||21
1759914790000|2025-10-08 09:13:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1759914800000|2025-10-08 09:13:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|35
1759914810000|2025-10-08 09:13:30|229.72||229.72||229.72||229.72||5
1759914820000|2025-10-08 09:13:40|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|3
1759914830000|2025-10-08 09:13:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|11
1759914850000|2025-10-08 09:14:10|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|17
1759914870000|2025-10-08 09:14:30|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|20
1759914880000|2025-10-08 09:14:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|11
1759914900000|2025-10-08 09:15:00||229.59||229.64||229.64||229.59|125
1759914920000|2025-10-08 09:15:20|||||||||1
1759914950000|2025-10-08 09:15:50|||||||||165
1759914960000|2025-10-08 09:16:00|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|30
1759914980000|2025-10-08 09:16:20|||||||||80
1759915000000|2025-10-08 09:16:40|||||||||6
1759915010000|2025-10-08 09:16:50|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|30
1759915030000|2025-10-08 09:17:10|229.72||229.72||229.72||229.72||8
1759915040000|2025-10-08 09:17:20|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|0
1759915050000|2025-10-08 09:17:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|20
1759915060000|2025-10-08 09:17:40|||||||||2
1759915070000|2025-10-08 09:17:50|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|19
1759915080000|2025-10-08 09:18:00|229.62|229.49|229.57|229.49|229.62|229.49|229.57|229.49|21
1759915090000|2025-10-08 09:18:10|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|3
1759915100000|2025-10-08 09:18:20|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|0
1759915110000|2025-10-08 09:18:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|9
1759915140000|2025-10-08 09:19:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|30
1759915170000|2025-10-08 09:19:30|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|15
1759915180000|2025-10-08 09:19:40|||||||||9
1759915190000|2025-10-08 09:19:50|229.62||229.57||229.62||229.57||14
1759915210000|2025-10-08 09:20:10|||||||||2
1759915220000|2025-10-08 09:20:20|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|21
1759915230000|2025-10-08 09:20:30|229.52|229.44|229.42|229.34|229.52|229.44|229.42|229.34|36
1759915240000|2025-10-08 09:20:40|229.47||229.42||229.47||229.42||12
1759915250000|2025-10-08 09:20:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|6
1759915260000|2025-10-08 09:21:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.29|11
1759915280000|2025-10-08 09:21:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|7
1759915290000|2025-10-08 09:21:30|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|8
1759915320000|2025-10-08 09:22:00|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|2
1759915330000|2025-10-08 09:22:10|229.42||229.42||229.42||229.42||0
1759915340000|2025-10-08 09:22:20|||||||||2
1759915350000|2025-10-08 09:22:30||229.29||229.29||229.29||229.29|6
1759915360000|2025-10-08 09:22:40|229.37||229.37||229.37||229.37||0
1759915370000|2025-10-08 09:22:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|3
1759915380000|2025-10-08 09:23:00|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|22
1759915390000|2025-10-08 09:23:10|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|4
1759915400000|2025-10-08 09:23:20||229.34||229.34||229.34||229.34|4
1759915410000|2025-10-08 09:23:30|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|2
1759915430000|2025-10-08 09:23:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1759915480000|2025-10-08 09:24:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|9
1759915490000|2025-10-08 09:24:50|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|7
1759915500000|2025-10-08 09:25:00|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|16
1759915510000|2025-10-08 09:25:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|8
1759915520000|2025-10-08 09:25:20|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.34|3
1759915530000|2025-10-08 09:25:30|229.42||229.42||229.42||229.42||0
1759915550000|2025-10-08 09:25:50||229.29||229.34||229.34||229.29|11
1759915560000|2025-10-08 09:26:00||229.29||229.34||229.34||229.29|0
1759915570000|2025-10-08 09:26:10|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|3
1759915580000|2025-10-08 09:26:20||229.29||229.34||229.34||229.29|1
1759915590000|2025-10-08 09:26:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|40
1759915600000|2025-10-08 09:26:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|17
1759915630000|2025-10-08 09:27:10|||||||||37
1759915640000|2025-10-08 09:27:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|14
1759915650000|2025-10-08 09:27:30||229.19||229.19||229.24||229.19|0
1759915660000|2025-10-08 09:27:40||229.24||229.24||229.24||229.24|0
1759915680000|2025-10-08 09:28:00|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|24
1759915710000|2025-10-08 09:28:30|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|20
1759915720000|2025-10-08 09:28:40|229.47||229.47||229.47||229.47||4
1759915730000|2025-10-08 09:28:50|229.42||229.42||229.42||229.42||0
1759915740000|2025-10-08 09:29:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|7
1759915750000|2025-10-08 09:29:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|19
1759915770000|2025-10-08 09:29:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|8
1759915780000|2025-10-08 09:29:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1759915800000|2025-10-08 09:30:00|229.47||229.42||229.47||229.42||13
1759915810000|2025-10-08 09:30:10|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|6
1759915820000|2025-10-08 09:30:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|2
1759915850000|2025-10-08 09:30:50|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|5
1759915860000|2025-10-08 09:31:00|229.52||229.52||229.52||229.52||4
1759915880000|2025-10-08 09:31:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1759915900000|2025-10-08 09:31:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|10
1759915910000|2025-10-08 09:31:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|37
1759915920000|2025-10-08 09:32:00|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|19
1759915930000|2025-10-08 09:32:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|7
1759915950000|2025-10-08 09:32:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|8
1759915960000|2025-10-08 09:32:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|3
1759915990000|2025-10-08 09:33:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|5
1759916000000|2025-10-08 09:33:20|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|11
1759916010000|2025-10-08 09:33:30|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|21
1759916020000|2025-10-08 09:33:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|3
1759916030000|2025-10-08 09:33:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|6
1759916040000|2025-10-08 09:34:00|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|8
1759916050000|2025-10-08 09:34:10||229.39||229.39||229.39||229.34|0
1759916070000|2025-10-08 09:34:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|3
1759916090000|2025-10-08 09:34:50|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|7
1759916100000|2025-10-08 09:35:00|229.42||229.42||229.42||229.42||0
1759916110000|2025-10-08 09:35:10|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|3
1759916120000|2025-10-08 09:35:20|229.42|229.39|229.42|229.34|229.42|229.39|229.42|229.34|0
1759916150000|2025-10-08 09:35:50|||||||||31
1759916160000|2025-10-08 09:36:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|33
1759916170000|2025-10-08 09:36:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|3
1759916180000|2025-10-08 09:36:20|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|3
1759916190000|2025-10-08 09:36:30|229.62|229.49|229.57|229.49|229.62|229.54|229.57|229.49|39
1759916200000|2025-10-08 09:36:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1759916210000|2025-10-08 09:36:50||229.49||229.49||229.54||229.49|3
1759916220000|2025-10-08 09:37:00||229.54||229.54||229.54||229.49|0
1759916230000|2025-10-08 09:37:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|7
1759916250000|2025-10-08 09:37:30|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|4
1759916260000|2025-10-08 09:37:40|229.52||229.52||229.52||229.52||0
1759916270000|2025-10-08 09:37:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|25
1759916280000|2025-10-08 09:38:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|21
1759916290000|2025-10-08 09:38:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|2
1759916300000|2025-10-08 09:38:20|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|10
1759916320000|2025-10-08 09:38:40|229.62||229.57||229.62||229.57||2
1759916360000|2025-10-08 09:39:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|24
1759916390000|2025-10-08 09:39:50|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|19
1759916400000|2025-10-08 09:40:00|229.52|229.39|229.52|229.44|229.52|229.44|229.47|229.39|10
1759916420000|2025-10-08 09:40:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|10
1759916460000|2025-10-08 09:41:00|229.52||229.47||229.52||229.47||9
1759916470000|2025-10-08 09:41:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1759916480000|2025-10-08 09:41:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|4
1759916490000|2025-10-08 09:41:30|||||||||1
1759916500000|2025-10-08 09:41:40|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|28
1759916510000|2025-10-08 09:41:50|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|19
1759916520000|2025-10-08 09:42:00|229.37|229.29|229.22|229.14|229.37|229.29|229.12|229.04|1125
1759916530000|2025-10-08 09:42:10|229.27|229.19|229.17|229.09|229.32|229.24|229.17|229.09|446
1759916540000|2025-10-08 09:42:20|229.12|229.04|228.92|228.84|229.17|229.09|228.77|228.69|895
1759916550000|2025-10-08 09:42:30|228.97|228.89|229.02|228.94|229.07|228.99|228.97|228.89|62
1759916560000|2025-10-08 09:42:40|229.07|228.99|229.17|229.09|229.17|229.09|229.07|228.99|291
1759916570000|2025-10-08 09:42:50|229.22|229.14|229.12|229.04|229.22|229.14|229.12|229.04|125
1759916580000|2025-10-08 09:43:00|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.04|16
1759916590000|2025-10-08 09:43:10|229.17|229.14|229.17|229.09|229.22|229.14|229.17|229.09|11
1759916600000|2025-10-08 09:43:20|229.02|228.94|228.97|228.89|229.02|228.94|228.92|228.79|395
1759916610000|2025-10-08 09:43:30|228.87|228.79|228.92|228.79|228.97|228.89|228.72|228.64|564
1759916620000|2025-10-08 09:43:40|228.97|228.84|229.12|229.04|229.12|229.04|228.92|228.84|264
1759916630000|2025-10-08 09:43:50|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.99|40
1759916640000|2025-10-08 09:44:00|229.07|229.04|229.12|229.04|229.12|229.04|229.07|228.99|14
1759916650000|2025-10-08 09:44:10|229.17|229.09|229.17|229.09|229.22|229.14|229.12|229.09|90
1759916660000|2025-10-08 09:44:20|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|16
1759916670000|2025-10-08 09:44:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|11
1759916680000|2025-10-08 09:44:40|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|1
1759916690000|2025-10-08 09:44:50|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|24
1759916700000|2025-10-08 09:45:00|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|11
1759916710000|2025-10-08 09:45:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|0
1759916720000|2025-10-08 09:45:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|42
1759916730000|2025-10-08 09:45:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|235
1759916740000|2025-10-08 09:45:40|229.22|229.14|229.22|229.14|229.22|229.19|229.22|229.14|0
1759916750000|2025-10-08 09:45:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|2
1759916760000|2025-10-08 09:46:00|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|19
1759916770000|2025-10-08 09:46:10|229.17|229.14|229.17|229.09|229.17|229.14|229.17|229.09|10
1759916790000|2025-10-08 09:46:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|36
1759916800000|2025-10-08 09:46:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|14
1759916820000|2025-10-08 09:47:00|||||||||30
1759916830000|2025-10-08 09:47:10|229.32|229.14|229.22|229.14|229.32|229.14|229.22|229.14|77
1759916840000|2025-10-08 09:47:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|2
1759916850000|2025-10-08 09:47:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|4
1759916880000|2025-10-08 09:48:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.19|101
1759916890000|2025-10-08 09:48:10|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|127
1759916900000|2025-10-08 09:48:20|229.32|229.24|229.27|229.19|229.37|229.29|229.27|229.19|11
1759916910000|2025-10-08 09:48:30|229.32||229.27||229.32||229.27||4
1759916920000|2025-10-08 09:48:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|3
1759916930000|2025-10-08 09:48:50|229.27|229.19|229.32|229.24|229.32|229.24|229.22|229.14|14
1759916940000|2025-10-08 09:49:00|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|7
1759916950000|2025-10-08 09:49:10|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|12
1759916960000|2025-10-08 09:49:20|229.22|229.14|229.12|229.04|229.22|229.14|229.12|229.04|19
1759916970000|2025-10-08 09:49:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|1
1759916980000|2025-10-08 09:49:40|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|14
1759916990000|2025-10-08 09:49:50|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|32
1759917000000|2025-10-08 09:50:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|16
1759917010000|2025-10-08 09:50:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|10
1759917020000|2025-10-08 09:50:20||228.94||228.99||228.99||228.94|12
1759917030000|2025-10-08 09:50:30|||||||||30
1759917040000|2025-10-08 09:50:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|4
1759917060000|2025-10-08 09:51:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|3
1759917070000|2025-10-08 09:51:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|96
1759917080000|2025-10-08 09:51:20|||||||||25
1759917090000|2025-10-08 09:51:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|214
1759917100000|2025-10-08 09:51:40|229.02|228.94|229.02|228.94|229.02|228.99|229.02|228.94|12
1759917120000|2025-10-08 09:52:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|8
1759917140000|2025-10-08 09:52:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|42
1759917150000|2025-10-08 09:52:30|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|9
1759917170000|2025-10-08 09:52:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|25
1759917180000|2025-10-08 09:53:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|56
1759917190000|2025-10-08 09:53:10|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|255
1759917200000|2025-10-08 09:53:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|0
1759917220000|2025-10-08 09:53:40|229.07||229.07||229.07||229.07||4
1759917230000|2025-10-08 09:53:50|229.02|228.89|228.97|228.89|229.02|228.89|228.97|228.89|0
1759917240000|2025-10-08 09:54:00|229.02|228.84|228.92|228.84|229.02|228.84|228.92|228.84|26
1759917260000|2025-10-08 09:54:20|228.97|228.89|229.02|228.94|229.02|228.94|228.92|228.89|3
1759917270000|2025-10-08 09:54:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|125
1759917280000|2025-10-08 09:54:40|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|5
1759917290000|2025-10-08 09:54:50|||||||||151
1759917300000|2025-10-08 09:55:00|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|3
1759917310000|2025-10-08 09:55:10|229.07|228.94|229.07|228.99|229.07|228.99|229.07|228.94|6
1759917320000|2025-10-08 09:55:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|2
1759917330000|2025-10-08 09:55:30|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|2
1759917340000|2025-10-08 09:55:40|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|5
1759917360000|2025-10-08 09:56:00|228.82|228.69|228.82|228.74|228.87|228.74|228.77|228.69|60
1759917370000|2025-10-08 09:56:10|228.87||228.82||228.87||228.82||7
1759917380000|2025-10-08 09:56:20|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|52
1759917390000|2025-10-08 09:56:30|228.87||228.87||228.87||228.87||0
1759917400000|2025-10-08 09:56:40||228.74||228.74||228.79||228.74|4
1759917410000|2025-10-08 09:56:50||228.79||228.79||228.79||228.79|0
1759917420000|2025-10-08 09:57:00|228.92||228.87||228.92||228.87||6
1759917450000|2025-10-08 09:57:30|228.92||228.92||228.92||228.92||3
1759917460000|2025-10-08 09:57:40|228.87||228.87||228.87||228.87||0
1759917470000|2025-10-08 09:57:50|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|9
1759917490000|2025-10-08 09:58:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|0
1759917500000|2025-10-08 09:58:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|2
1759917510000|2025-10-08 09:58:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1759917520000|2025-10-08 09:58:40|228.82|228.74|228.82|228.74|228.82|228.79|228.82|228.74|0
1759917540000|2025-10-08 09:59:00|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|14
1759917550000|2025-10-08 09:59:10|228.77|228.69|228.77|228.69|228.77|228.74|228.77|228.69|0
1759917560000|2025-10-08 09:59:20|||||||||25
1759917570000|2025-10-08 09:59:30||228.64||228.69||228.69||228.64|1
1759917580000|2025-10-08 09:59:40|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.74|6
1759917590000|2025-10-08 09:59:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|2
1759917600000|2025-10-08 10:00:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|22
1759917610000|2025-10-08 10:00:10|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|2
1759917620000|2025-10-08 10:00:20|228.97|228.84|228.92|228.84|228.97|228.84|228.92|228.84|24
1759917630000|2025-10-08 10:00:30|228.97|228.89|229.02|228.94|229.07|228.99|228.97|228.89|37
1759917640000|2025-10-08 10:00:40|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|43
1759917650000|2025-10-08 10:00:50|228.97||228.92||228.97||228.92||0
1759917660000|2025-10-08 10:01:00|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.84|6
1759917670000|2025-10-08 10:01:10|229.02||228.97||229.02||228.97||0
1759917680000|2025-10-08 10:01:20|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|5
1759917690000|2025-10-08 10:01:30|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|0
1759917710000|2025-10-08 10:01:50|229.02||228.97||229.02||228.97||3
1759917730000|2025-10-08 10:02:10|229.02||229.02||229.02||229.02||2
1759917740000|2025-10-08 10:02:20|228.97|228.94|228.97|228.89|229.02|228.94|228.97|228.89|25
1759917770000|2025-10-08 10:02:50||228.84||228.89||228.89||228.84|22
1759917780000|2025-10-08 10:03:00||228.84||228.89||228.89||228.84|0
1759917790000|2025-10-08 10:03:10|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|1
1759917800000|2025-10-08 10:03:20|228.92|228.84|229.02|228.94|229.02|228.94|228.92|228.84|53
1759917820000|2025-10-08 10:03:40|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|58
1759917830000|2025-10-08 10:03:50||228.99||228.99||228.99||228.99|9
1759917840000|2025-10-08 10:04:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|17
1759917850000|2025-10-08 10:04:10|229.12|228.94|229.12|229.04|229.12|229.04|229.12|228.94|58
1759917860000|2025-10-08 10:04:20|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|35
1759917870000|2025-10-08 10:04:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|71
1759917880000|2025-10-08 10:04:40|||||||||3
1759917910000|2025-10-08 10:05:10|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|9
1759917920000|2025-10-08 10:05:20|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|9
1759917930000|2025-10-08 10:05:30|229.02|228.94|229.02|228.94|229.12|228.99|229.02|228.94|9
1759917940000|2025-10-08 10:05:40|||||||||24
1759917950000|2025-10-08 10:05:50|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|9
1759917960000|2025-10-08 10:06:00|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.89|6
1759917970000|2025-10-08 10:06:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|4
1759917980000|2025-10-08 10:06:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|10
1759917990000|2025-10-08 10:06:30|229.12|229.04|229.12|229.04|229.17|229.09|229.12|229.04|69
1759918000000|2025-10-08 10:06:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|1
1759918010000|2025-10-08 10:06:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|2
1759918020000|2025-10-08 10:07:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|7
1759918030000|2025-10-08 10:07:10|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|35
1759918090000|2025-10-08 10:08:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|1
1759918110000|2025-10-08 10:08:30|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|8
1759918120000|2025-10-08 10:08:40|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|3
1759918140000|2025-10-08 10:09:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|4
1759918150000|2025-10-08 10:09:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|1
1759918170000|2025-10-08 10:09:30|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|60
1759918190000|2025-10-08 10:09:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|50
1759918210000|2025-10-08 10:10:10|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|31
1759918230000|2025-10-08 10:10:30||229.04||229.04||229.04||229.04|9
1759918240000|2025-10-08 10:10:40|229.12|229.09|229.12|229.04|229.12|229.09|229.07|228.99|9
1759918250000|2025-10-08 10:10:50||228.99||228.99||229.04||228.99|11
1759918260000|2025-10-08 10:11:00|229.07||229.07||229.07||229.07||0
1759918270000|2025-10-08 10:11:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|20
1759918290000|2025-10-08 10:11:30|228.97|228.89|228.92|228.84|229.02|228.94|228.92|228.84|58
1759918300000|2025-10-08 10:11:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|0
1759918310000|2025-10-08 10:11:50|228.92||228.92||228.92||228.92||5
1759918320000|2025-10-08 10:12:00||228.84||228.84||228.84||228.84|0
1759918330000|2025-10-08 10:12:10|||||||||5
1759918350000|2025-10-08 10:12:30|228.97||228.97||228.97||228.97||3
1759918360000|2025-10-08 10:12:40|228.92||228.92||228.92||228.92||3
1759918370000|2025-10-08 10:12:50|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|4
1759918390000|2025-10-08 10:13:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|21
1759918410000|2025-10-08 10:13:30|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|16
1759918420000|2025-10-08 10:13:40|||||||||2
1759918430000|2025-10-08 10:13:50|228.97||228.92||228.97||228.92||5
1759918440000|2025-10-08 10:14:00|||||||||1
1759918450000|2025-10-08 10:14:10|228.97|228.79|228.92|228.79|228.97|228.79|228.92|228.79|6
1759918460000|2025-10-08 10:14:20|228.97|228.84|228.97|228.89|228.97|228.89|228.97|228.79|4
1759918470000|2025-10-08 10:14:30|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|1
1759918490000|2025-10-08 10:14:50|229.02||229.02||229.02||228.97||10
1759918500000|2025-10-08 10:15:00|228.97||228.97||229.02||228.97||0
1759918510000|2025-10-08 10:15:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|14
1759918520000|2025-10-08 10:15:20||228.89||228.89||228.89||228.89|3
1759918530000|2025-10-08 10:15:30|228.97||229.02||229.02||228.97||1
1759918540000|2025-10-08 10:15:40|228.97||229.02||229.02||228.97||0
1759918550000|2025-10-08 10:15:50|228.97|228.84|228.97|228.84|229.02|228.84|228.92|228.84|1
1759918560000|2025-10-08 10:16:00|228.92||228.92||228.92||228.92||0
1759918570000|2025-10-08 10:16:10|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|11
1759918580000|2025-10-08 10:16:20|228.82|228.69|228.77|228.69|228.82|228.69|228.77|228.69|22
1759918600000|2025-10-08 10:16:40|228.82|228.74|228.82|228.69|228.82|228.74|228.77|228.69|24
1759918610000|2025-10-08 10:16:50||228.74||228.74||228.74||228.69|0
1759918620000|2025-10-08 10:17:00|||||||||1
1759918630000|2025-10-08 10:17:10||228.69||228.74||228.74||228.69|0
1759918640000|2025-10-08 10:17:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|5
1759918650000|2025-10-08 10:17:30|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|8
1759918660000|2025-10-08 10:17:40||228.79||228.74||228.79||228.74|0
1759918670000|2025-10-08 10:17:50||228.79||228.79||228.79||228.74|0
1759918680000|2025-10-08 10:18:00|228.92||228.87||228.92||228.87||0
1759918700000|2025-10-08 10:18:20|228.92||228.92||228.92||228.87||12
1759918710000|2025-10-08 10:18:30|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.79|4
1759918720000|2025-10-08 10:18:40|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|3
1759918730000|2025-10-08 10:18:50|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|0
1759918740000|2025-10-08 10:19:00|228.87|228.74|228.87|228.74|228.87|228.79|228.87|228.74|33
1759918750000|2025-10-08 10:19:10|228.82|228.79|228.92|228.79|228.92|228.84|228.82|228.79|24
1759918760000|2025-10-08 10:19:20|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|0
1759918770000|2025-10-08 10:19:30|228.87||228.87||228.92||228.87||4
1759918780000|2025-10-08 10:19:40||228.74||228.74||228.74||228.74|1
1759918790000|2025-10-08 10:19:50|228.82|228.79|228.82|228.69|228.82|228.79|228.82|228.69|0
1759918800000|2025-10-08 10:20:00|228.77||228.77||228.77||228.77||0
1759918820000|2025-10-08 10:20:20|228.82|228.74|228.82|228.69|228.82|228.74|228.77|228.69|17
1759918830000|2025-10-08 10:20:30|228.77||228.82||228.82||228.77||0
1759918840000|2025-10-08 10:20:40||228.74||228.74||228.74||228.74|0
1759918850000|2025-10-08 10:20:50|228.87||228.87||228.87||228.87||8
1759918860000|2025-10-08 10:21:00|228.82||228.82||228.82||228.82||0
1759918870000|2025-10-08 10:21:10|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|0
1759918880000|2025-10-08 10:21:20|228.92||228.92||228.92||228.87||1
1759918890000|2025-10-08 10:21:30||228.84||228.84||228.84||228.84|0
1759918900000|2025-10-08 10:21:40|||||||||10
1759918920000|2025-10-08 10:22:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|35
1759918940000|2025-10-08 10:22:20|||||||||50
1759918970000|2025-10-08 10:22:50|||||||||40
1759918980000|2025-10-08 10:23:00|||||||||7
1759919000000|2025-10-08 10:23:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|13
1759919020000|2025-10-08 10:23:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|0
1759919040000|2025-10-08 10:24:00|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|21
1759919050000|2025-10-08 10:24:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|0
1759919060000|2025-10-08 10:24:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|2
1759919070000|2025-10-08 10:24:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|0
1759919090000|2025-10-08 10:24:50|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|6
1759919120000|2025-10-08 10:25:20|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|22
1759919130000|2025-10-08 10:25:30|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|255
1759919150000|2025-10-08 10:25:50|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|47
1759919160000|2025-10-08 10:26:00|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|19
1759919170000|2025-10-08 10:26:10||228.49||228.49||228.54||228.49|1
1759919180000|2025-10-08 10:26:20||228.54||228.54||228.54||228.49|0
1759919200000|2025-10-08 10:26:40||228.49||228.54||228.54||228.49|0
1759919210000|2025-10-08 10:26:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|6
1759919250000|2025-10-08 10:27:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|2
1759919270000|2025-10-08 10:27:50|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|8
1759919280000|2025-10-08 10:28:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|1264
1759919290000|2025-10-08 10:28:10|228.72||228.72||228.72||228.72||8
1759919300000|2025-10-08 10:28:20|228.67|228.64|228.72|228.64|228.77|228.64|228.67|228.64|79
1759919310000|2025-10-08 10:28:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|1
1759919320000|2025-10-08 10:28:40||228.64||228.69||228.69||228.64|21
1759919330000|2025-10-08 10:28:50|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|2
1759919340000|2025-10-08 10:29:00|228.72|228.64|228.72|228.64|228.72|228.69|228.72|228.64|0
1759919360000|2025-10-08 10:29:20|228.67|228.59|228.67|228.59|228.72|228.59|228.67|228.59|33
1759919370000|2025-10-08 10:29:30|||||||||52
1759919420000|2025-10-08 10:30:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|10
1759919430000|2025-10-08 10:30:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|6
1759919450000|2025-10-08 10:30:50|||||||||1
1759919460000|2025-10-08 10:31:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|15
1759919470000|2025-10-08 10:31:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|2
1759919480000|2025-10-08 10:31:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|1
1759919490000|2025-10-08 10:31:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|2
1759919500000|2025-10-08 10:31:40|228.72|228.64|228.72|228.59|228.72|228.64|228.72|228.59|2
1759919510000|2025-10-08 10:31:50|228.67||228.67||228.67||228.67||0
1759919520000|2025-10-08 10:32:00|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|16
1759919530000|2025-10-08 10:32:10|||||||||1
1759919540000|2025-10-08 10:32:20|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|12
1759919550000|2025-10-08 10:32:30|228.72|228.64|228.72|228.59|228.72|228.64|228.67|228.59|9
1759919560000|2025-10-08 10:32:40||228.64||228.59||228.64||228.59|5
1759919570000|2025-10-08 10:32:50|228.77|228.64|228.77|228.64|228.77|228.69|228.77|228.59|17
1759919580000|2025-10-08 10:33:00|228.72|228.59|228.72|228.64|228.72|228.64|228.67|228.59|104
1759919590000|2025-10-08 10:33:10|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|6
1759919610000|2025-10-08 10:33:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|2
1759919620000|2025-10-08 10:33:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|5
1759919630000|2025-10-08 10:33:50|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|1
1759919640000|2025-10-08 10:34:00|228.62|228.59|228.67|228.54|228.67|228.59|228.62|228.54|4
1759919650000|2025-10-08 10:34:10||228.59||228.59||228.59||228.59|1
1759919680000|2025-10-08 10:34:40|||||||||1
1759919690000|2025-10-08 10:34:50|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|13
1759919710000|2025-10-08 10:35:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|0
1759919730000|2025-10-08 10:35:30|||||||||9
1759919750000|2025-10-08 10:35:50|||||||||88
1759919760000|2025-10-08 10:36:00|||||||||2
1759919780000|2025-10-08 10:36:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|36
1759919790000|2025-10-08 10:36:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|0
1759919810000|2025-10-08 10:36:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|3
1759919860000|2025-10-08 10:37:40|228.82|228.74|228.82|228.69|228.82|228.74|228.82|228.69|5
1759919870000|2025-10-08 10:37:50|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.74|0
1759919900000|2025-10-08 10:38:20|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|2
1759919910000|2025-10-08 10:38:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|1
1759919920000|2025-10-08 10:38:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|5
1759919930000|2025-10-08 10:38:50|228.87||228.82||228.87||228.82||3
1759919940000|2025-10-08 10:39:00|228.87||228.87||228.87||228.87||1
1759919950000|2025-10-08 10:39:10|228.82|228.79|228.82|228.74|228.87|228.79|228.82|228.74|2
1759919960000|2025-10-08 10:39:20|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|9
1759920020000|2025-10-08 10:40:20|||||||||1
1759920030000|2025-10-08 10:40:30|228.82|228.74|228.82|228.69|228.82|228.74|228.77|228.69|28
1759920040000|2025-10-08 10:40:40|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.74|1
1759920050000|2025-10-08 10:40:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|4
1759920080000|2025-10-08 10:41:20|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|2
1759920090000|2025-10-08 10:41:30|228.92||228.87||228.92||228.87||17
1759920100000|2025-10-08 10:41:40|228.92|228.74|228.82|228.74|228.92|228.74|228.82|228.74|64
1759920110000|2025-10-08 10:41:50|||||||||26
1759920150000|2025-10-08 10:42:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|6
1759920160000|2025-10-08 10:42:40||228.64||228.69||228.69||228.64|21
1759920180000|2025-10-08 10:43:00||228.64||228.64||228.64||228.64|1
1759920190000|2025-10-08 10:43:10|228.72||228.72||228.77||228.72||0
1759920200000|2025-10-08 10:43:20||228.59||228.64||228.64||228.59|0
1759920220000|2025-10-08 10:43:40|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|1
1759920240000|2025-10-08 10:44:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|0
1759920250000|2025-10-08 10:44:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|8
1759920260000|2025-10-08 10:44:20|||||||||2
1759920280000|2025-10-08 10:44:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|4
1759920300000|2025-10-08 10:45:00|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|6
1759920310000|2025-10-08 10:45:10|228.72|228.59|228.72|228.64|228.72|228.64|228.72|228.59|10
1759920320000|2025-10-08 10:45:20|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|13
1759920330000|2025-10-08 10:45:30|||||||||5
1759920340000|2025-10-08 10:45:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|0
1759920360000|2025-10-08 10:46:00||228.64||228.69||228.69||228.64|9
1759920370000|2025-10-08 10:46:10|228.72|228.64|228.77|228.64|228.77|228.69|228.72|228.64|2
1759920380000|2025-10-08 10:46:20|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|0
1759920390000|2025-10-08 10:46:30||228.69||228.64||228.69||228.64|0
1759920400000|2025-10-08 10:46:40|228.72||228.72||228.77||228.72||0
1759920420000|2025-10-08 10:47:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|5
1759920430000|2025-10-08 10:47:10||228.64||228.64||228.64||228.64|5
1759920440000|2025-10-08 10:47:20|228.72||228.77||228.77||228.72||0
1759920460000|2025-10-08 10:47:40|228.72||228.77||228.77||228.72||0
1759920480000|2025-10-08 10:48:00|228.72||228.77||228.77||228.72||0
1759920490000|2025-10-08 10:48:10||228.69||228.69||228.69||228.69|0
1759920500000|2025-10-08 10:48:20|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|15
1759920530000|2025-10-08 10:48:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|77
1759920570000|2025-10-08 10:49:30|||||||||2
1759920600000|2025-10-08 10:50:00|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|152
1759920610000|2025-10-08 10:50:10||228.74||228.74||228.79||228.74|4
1759920620000|2025-10-08 10:50:20||228.79||228.79||228.79||228.79|0
1759920630000|2025-10-08 10:50:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|52
1759920640000|2025-10-08 10:50:40|228.97||228.97||228.97||228.97||4
1759920650000|2025-10-08 10:50:50|228.92|228.89|228.97|228.89|228.97|228.89|228.92|228.84|5
1759920660000|2025-10-08 10:51:00|229.02||228.97||229.02||228.97||267
1759920680000|2025-10-08 10:51:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|2
1759920690000|2025-10-08 10:51:30|||||||||3
1759920710000|2025-10-08 10:51:50|||||||||14
1759920750000|2025-10-08 10:52:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|40
1759920760000|2025-10-08 10:52:40|||||||||12
1759920770000|2025-10-08 10:52:50||228.94||228.99||228.99||228.94|36
1759920790000|2025-10-08 10:53:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|20
1759920810000|2025-10-08 10:53:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|28
1759920820000|2025-10-08 10:53:40||228.94||228.99||228.99||228.94|52
1759920830000|2025-10-08 10:53:50|229.02|228.94|229.02|228.89|229.02|228.99|229.02|228.89|28
1759920840000|2025-10-08 10:54:00|228.97|228.94|228.97|228.89|229.02|228.94|228.97|228.89|0
1759920850000|2025-10-08 10:54:10|229.02||228.97||229.02||228.97||0
1759920870000|2025-10-08 10:54:30|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|389
1759920880000|2025-10-08 10:54:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|7
1759920900000|2025-10-08 10:55:00|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.99|53
1759920910000|2025-10-08 10:55:10|||||||||7
1759920920000|2025-10-08 10:55:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|23
1759920930000|2025-10-08 10:55:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|52
1759920940000|2025-10-08 10:55:40|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|59
1759920960000|2025-10-08 10:56:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|68
1759920970000|2025-10-08 10:56:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|49
1759920980000|2025-10-08 10:56:20|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|21
1759920990000|2025-10-08 10:56:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|19
1759921000000|2025-10-08 10:56:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|16
1759921010000|2025-10-08 10:56:50|229.22|229.04|229.22|229.14|229.22|229.14|229.22|229.04|25
1759921020000|2025-10-08 10:57:00|229.17|229.09|229.27|229.14|229.27|229.14|229.17|229.09|32
1759921030000|2025-10-08 10:57:10|229.22||229.22||229.27||229.22||2
1759921060000|2025-10-08 10:57:40|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|3
1759921070000|2025-10-08 10:57:50|229.27||229.27||229.27||229.27||51
1759921080000|2025-10-08 10:58:00|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.14|50
1759921090000|2025-10-08 10:58:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|4
1759921100000|2025-10-08 10:58:20|229.22|229.14|229.27|229.14|229.27|229.19|229.22|229.14|4
1759921110000|2025-10-08 10:58:30||229.19||229.19||229.19||229.19|0
1759921140000|2025-10-08 10:59:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1759921160000|2025-10-08 10:59:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|8
1759921170000|2025-10-08 10:59:30|||||||||126
1759921180000|2025-10-08 10:59:40|229.32|229.24|229.32|229.24|229.37|229.24|229.32|229.24|15
1759921190000|2025-10-08 10:59:50|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.14|815
1759921200000|2025-10-08 11:00:00|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|10
1759921220000|2025-10-08 11:00:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|16
1759921240000|2025-10-08 11:00:40|||||||||26
1759921250000|2025-10-08 11:00:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|0
1759921260000|2025-10-08 11:01:00|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|4
1759921270000|2025-10-08 11:01:10|229.07||229.07||229.07||229.07||93
1759921280000|2025-10-08 11:01:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|5
1759921310000|2025-10-08 11:01:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|22
1759921320000|2025-10-08 11:02:00|229.22|229.14|229.17|229.09|229.22|229.14|229.12|229.04|37
1759921330000|2025-10-08 11:02:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|2
1759921340000|2025-10-08 11:02:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|3
1759921350000|2025-10-08 11:02:30|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|3
1759921370000|2025-10-08 11:02:50|||||||||4
1759921380000|2025-10-08 11:03:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|74
1759921400000|2025-10-08 11:03:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|3
1759921410000|2025-10-08 11:03:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1759921420000|2025-10-08 11:03:40|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.14|6
1759921440000|2025-10-08 11:04:00|229.32||229.27||229.32||229.27||1
1759921460000|2025-10-08 11:04:20|||||||||30
1759921470000|2025-10-08 11:04:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1759921480000|2025-10-08 11:04:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|4
1759921490000|2025-10-08 11:04:50|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|6
1759921500000|2025-10-08 11:05:00|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|17
1759921510000|2025-10-08 11:05:10|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.34|109
1759921520000|2025-10-08 11:05:20|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|23
1759921530000|2025-10-08 11:05:30|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|0
1759921540000|2025-10-08 11:05:40|229.47|229.39|229.37|229.29|229.47|229.39|229.37|229.29|5
1759921570000|2025-10-08 11:06:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|4
1759921580000|2025-10-08 11:06:20|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|10
1759921590000|2025-10-08 11:06:30|||||||||4
1759921600000|2025-10-08 11:06:40|229.32|229.24|229.32|229.24|229.32|229.29|229.32|229.24|2
1759921610000|2025-10-08 11:06:50|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|1
1759921620000|2025-10-08 11:07:00||229.29||229.24||229.29||229.24|1
1759921630000|2025-10-08 11:07:10|229.32|229.29|229.32|229.24|229.32|229.29|229.32|229.24|7
1759921640000|2025-10-08 11:07:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|25
1759921650000|2025-10-08 11:07:30|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|5
1759921680000|2025-10-08 11:08:00|||||||||26
1759921690000|2025-10-08 11:08:10|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|19
1759921700000|2025-10-08 11:08:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|0
1759921710000|2025-10-08 11:08:30|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|6
1759921720000|2025-10-08 11:08:40|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|7
1759921730000|2025-10-08 11:08:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1759921740000|2025-10-08 11:09:00|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|3
1759921750000|2025-10-08 11:09:10||229.24||229.29||229.29||229.24|241
1759921760000|2025-10-08 11:09:20||229.24||229.29||229.29||229.24|26
1759921770000|2025-10-08 11:09:30||229.24||229.29||229.29||229.24|0
1759921780000|2025-10-08 11:09:40||229.24||229.24||229.24||229.24|0
1759921790000|2025-10-08 11:09:50|229.32|229.29|229.32|229.24|229.37|229.29|229.32|229.24|21
1759921810000|2025-10-08 11:10:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|64
1759921820000|2025-10-08 11:10:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|25
1759921830000|2025-10-08 11:10:30|229.37||229.37||229.37||229.37||4
1759921840000|2025-10-08 11:10:40|||||||||1
1759921850000|2025-10-08 11:10:50|229.32||229.32||229.32||229.32||1
1759921860000|2025-10-08 11:11:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|15
1759921870000|2025-10-08 11:11:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|19
1759921890000|2025-10-08 11:11:30||229.19||229.24||229.24||229.19|0
1759921900000|2025-10-08 11:11:40|229.27|229.19|229.22|229.14|229.27|229.24|229.22|229.14|5
1759921910000|2025-10-08 11:11:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|7
1759921920000|2025-10-08 11:12:00|||||||||4
1759921930000|2025-10-08 11:12:10|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|96
1759921940000|2025-10-08 11:12:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|1
1759921960000|2025-10-08 11:12:40|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|57
1759921970000|2025-10-08 11:12:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1759921980000|2025-10-08 11:13:00|229.27|229.19|229.27|229.19|229.32|229.19|229.22|229.19|11
1759922010000|2025-10-08 11:13:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1759922040000|2025-10-08 11:14:00||229.19||229.19||229.19||229.19|9
1759922050000|2025-10-08 11:14:10|229.27||229.27||229.27||229.27||0
1759922070000|2025-10-08 11:14:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|3
1759922080000|2025-10-08 11:14:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1759922090000|2025-10-08 11:14:50||229.14||229.19||229.19||229.14|0
1759922100000|2025-10-08 11:15:00|229.22|229.14|229.22|229.14|229.22|229.19|229.22|229.14|1
1759922110000|2025-10-08 11:15:10|229.17|229.09|229.17|229.09|229.22|229.14|229.17|229.09|50
1759922120000|2025-10-08 11:15:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|16
1759922140000|2025-10-08 11:15:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|3
1759922160000|2025-10-08 11:16:00|229.32|229.24|229.32|229.19|229.37|229.29|229.32|229.19|3
1759922170000|2025-10-08 11:16:10|229.27||229.27||229.27||229.27||0
1759922180000|2025-10-08 11:16:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1759922210000|2025-10-08 11:16:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|14
1759922230000|2025-10-08 11:17:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|12
1759922240000|2025-10-08 11:17:20||229.09||229.09||229.09||229.09|0
1759922250000|2025-10-08 11:17:30||229.14||229.09||229.14||229.09|0
1759922260000|2025-10-08 11:17:40|229.17|229.04|229.17|229.04|229.17|229.09|229.17|229.04|0
1759922270000|2025-10-08 11:17:50||229.09||229.04||229.09||229.04|0
1759922280000|2025-10-08 11:18:00|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|30
1759922300000|2025-10-08 11:18:20||228.99||229.04||229.04||228.99|32
1759922320000|2025-10-08 11:18:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|9
1759922330000|2025-10-08 11:18:50|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|9
1759922340000|2025-10-08 11:19:00|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|4
1759922370000|2025-10-08 11:19:30||229.04||229.04||229.04||229.04|1
1759922380000|2025-10-08 11:19:40||229.09||229.04||229.09||229.04|0
1759922410000|2025-10-08 11:20:10|229.12|229.09|229.22|229.14|229.22|229.14|229.12|229.09|98
1759922420000|2025-10-08 11:20:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|45
1759922440000|2025-10-08 11:20:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|7
1759922460000|2025-10-08 11:21:00|229.17||229.12||229.17||229.12||2
1759922470000|2025-10-08 11:21:10|229.17||229.12||229.17||229.12||4
1759922490000|2025-10-08 11:21:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|4
1759922520000|2025-10-08 11:22:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|81
1759922530000|2025-10-08 11:22:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|10
1759922540000|2025-10-08 11:22:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|21
1759922550000|2025-10-08 11:22:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|3
1759922590000|2025-10-08 11:23:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|1
1759922610000|2025-10-08 11:23:30|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|0
1759922620000|2025-10-08 11:23:40||228.94||228.94||228.99||228.94|0
1759922630000|2025-10-08 11:23:50|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|3
1759922640000|2025-10-08 11:24:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|7
1759922650000|2025-10-08 11:24:10|||||||||4
1759922660000|2025-10-08 11:24:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|4
1759922680000|2025-10-08 11:24:40|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|2
1759922690000|2025-10-08 11:24:50|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.89|72
1759922700000|2025-10-08 11:25:00|228.97|228.89|228.97|228.89|228.97|228.94|228.97|228.89|0
1759922710000|2025-10-08 11:25:10||228.84||228.89||228.89||228.84|0
1759922720000|2025-10-08 11:25:20||228.84||228.84||228.89||228.84|4
1759922730000|2025-10-08 11:25:30||228.89||228.89||228.89||228.84|0
1759922750000|2025-10-08 11:25:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|0
1759922760000|2025-10-08 11:26:00|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|4
1759922770000|2025-10-08 11:26:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|5
1759922780000|2025-10-08 11:26:20|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|5
1759922790000|2025-10-08 11:26:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.74|14
1759922800000|2025-10-08 11:26:40|228.92||228.92||228.92||228.87||9
1759922810000|2025-10-08 11:26:50||228.84||228.84||228.84||228.79|0
1759922820000|2025-10-08 11:27:00|228.97||228.97||228.97||228.92||6
1759922830000|2025-10-08 11:27:10|228.92|228.89|228.97|228.89|228.97|228.89|228.92|228.84|4
1759922840000|2025-10-08 11:27:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|4
1759922850000|2025-10-08 11:27:30|229.07||229.02||229.07||229.02||3
1759922890000|2025-10-08 11:28:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|3
1759922900000|2025-10-08 11:28:20|229.12||229.07||229.12||229.07||4
1759922920000|2025-10-08 11:28:40|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|23
1759922940000|2025-10-08 11:29:00|229.12|228.94|229.07|228.94|229.12|228.94|229.07|228.94|6
1759922950000|2025-10-08 11:29:10|229.02||229.02||229.02||229.02||0
1759922960000|2025-10-08 11:29:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|4
1759923000000|2025-10-08 11:30:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|7
1759923010000|2025-10-08 11:30:10|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|7
1759923020000|2025-10-08 11:30:20||228.84||228.84||228.84||228.84|0
1759923030000|2025-10-08 11:30:30||228.79||228.79||228.79||228.79|0
1759923040000|2025-10-08 11:30:40|228.87||228.87||228.87||228.87||0
1759923050000|2025-10-08 11:30:50|228.92|228.84|228.92|228.79|228.92|228.84|228.92|228.79|3
1759923060000|2025-10-08 11:31:00|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.79|0
1759923080000|2025-10-08 11:31:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|158
1759923100000|2025-10-08 11:31:40|||||||||4
1759923120000|2025-10-08 11:32:00|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|8
1759923130000|2025-10-08 11:32:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|2
1759923140000|2025-10-08 11:32:20|||||||||1
1759923150000|2025-10-08 11:32:30|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|5
1759923160000|2025-10-08 11:32:40|228.92||228.87||228.92||228.87||2
1759923180000|2025-10-08 11:33:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|0
1759923190000|2025-10-08 11:33:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|0
1759923240000|2025-10-08 11:34:00|||||||||4
1759923250000|2025-10-08 11:34:10|||||||||1
1759923260000|2025-10-08 11:34:20|228.92||228.92||228.92||228.87||22
1759923270000|2025-10-08 11:34:30||228.84||228.84||228.84||228.84|0
1759923280000|2025-10-08 11:34:40|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|18
1759923300000|2025-10-08 11:35:00|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|2
1759923310000|2025-10-08 11:35:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|5
1759923320000|2025-10-08 11:35:20|229.02||229.02||229.02||229.02||1
1759923330000|2025-10-08 11:35:30||228.94||228.94||228.94||228.94|0
1759923340000|2025-10-08 11:35:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|4
1759923350000|2025-10-08 11:35:50||228.84||228.84||228.84||228.84|0
1759923360000|2025-10-08 11:36:00|228.92|228.89|228.92|228.84|228.92|228.89|228.92|228.84|0
1759923370000|2025-10-08 11:36:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|3
1759923380000|2025-10-08 11:36:20||228.84||228.89||228.89||228.84|1
1759923390000|2025-10-08 11:36:30||228.84||228.89||228.89||228.84|0
1759923400000|2025-10-08 11:36:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|4
1759923410000|2025-10-08 11:36:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|1
1759923420000|2025-10-08 11:37:00|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|2
1759923430000|2025-10-08 11:37:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|1
1759923440000|2025-10-08 11:37:20|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|6
1759923460000|2025-10-08 11:37:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|7
1759923480000|2025-10-08 11:38:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|14
1759923490000|2025-10-08 11:38:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|4
1759923510000|2025-10-08 11:38:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|15
1759923520000|2025-10-08 11:38:40|228.97||228.92||228.97||228.92||5
1759923550000|2025-10-08 11:39:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|5
1759923600000|2025-10-08 11:40:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|12
1759923620000|2025-10-08 11:40:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|11
1759923630000|2025-10-08 11:40:30||228.84||228.89||228.89||228.84|1
1759923640000|2025-10-08 11:40:40||228.84||228.84||228.89||228.84|0
1759923650000|2025-10-08 11:40:50||228.89||228.84||228.89||228.84|0
1759923660000|2025-10-08 11:41:00||228.89||228.89||228.89||228.89|0
1759923670000|2025-10-08 11:41:10||228.84||228.89||228.89||228.84|3
1759923680000|2025-10-08 11:41:20||228.84||228.84||228.84||228.84|0
1759923710000|2025-10-08 11:41:50|228.92||228.92||228.92||228.92||0
1759923720000|2025-10-08 11:42:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|2
1759923760000|2025-10-08 11:42:40|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|8
1759923780000|2025-10-08 11:43:00|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|3
1759923790000|2025-10-08 11:43:10|228.87||228.92||228.92||228.87||2
1759923810000|2025-10-08 11:43:30|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|2
1759923850000|2025-10-08 11:44:10|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|34
1759923870000|2025-10-08 11:44:30|228.92|228.74|228.82|228.74|228.92|228.74|228.82|228.74|40
1759923880000|2025-10-08 11:44:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|1
1759923900000|2025-10-08 11:45:00|228.92|228.74|228.87|228.79|228.92|228.79|228.87|228.74|5
1759923920000|2025-10-08 11:45:20|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|6
1759923930000|2025-10-08 11:45:30|228.92||228.92||228.92||228.92||3
1759923940000|2025-10-08 11:45:40|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.79|4
1759923990000|2025-10-08 11:46:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|13
1759924000000|2025-10-08 11:46:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|7
1759924010000|2025-10-08 11:46:50|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|1
1759924020000|2025-10-08 11:47:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|0
1759924030000|2025-10-08 11:47:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|14
1759924040000|2025-10-08 11:47:20||228.99||228.99||228.99||228.99|6
1759924050000|2025-10-08 11:47:30|229.07|229.04|229.07|228.99|229.12|229.04|229.07|228.99|63
1759924060000|2025-10-08 11:47:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|7
1759924080000|2025-10-08 11:48:00|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|8
1759924100000|2025-10-08 11:48:20|229.17||229.17||229.17||229.12||0
1759924110000|2025-10-08 11:48:30|229.12|229.09|229.12|228.99|229.12|229.09|229.12|228.99|11
1759924120000|2025-10-08 11:48:40|229.07||229.12||229.12||229.07||0
1759924130000|2025-10-08 11:48:50|229.07|229.04|229.07|228.99|229.07|229.04|229.07|228.99|13
1759924150000|2025-10-08 11:49:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|1
1759924180000|2025-10-08 11:49:40|229.17||229.17||229.17||229.17||0
1759924190000|2025-10-08 11:49:50|229.12||229.12||229.17||229.12||0
1759924200000|2025-10-08 11:50:00|229.17||229.12||229.17||229.12||0
1759924210000|2025-10-08 11:50:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|4
1759924220000|2025-10-08 11:50:20|229.12||229.12||229.12||229.12||0
1759924230000|2025-10-08 11:50:30|229.07|229.04|229.12|228.99|229.12|229.04|229.07|228.99|4
1759924240000|2025-10-08 11:50:40|229.07|229.04|229.12|229.04|229.12|229.04|229.07|228.99|1
1759924260000|2025-10-08 11:51:00|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|1
1759924270000|2025-10-08 11:51:10||229.09||229.09||229.09||229.09|0
1759924280000|2025-10-08 11:51:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|35
1759924290000|2025-10-08 11:51:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|3
1759924310000|2025-10-08 11:51:50|||||||||9
1759924320000|2025-10-08 11:52:00|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.14|6
1759924360000|2025-10-08 11:52:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|18
1759924370000|2025-10-08 11:52:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|12
1759924400000|2025-10-08 11:53:20|||||||||9
1759924410000|2025-10-08 11:53:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|10
1759924440000|2025-10-08 11:54:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|9
1759924490000|2025-10-08 11:54:50|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|22
1759924500000|2025-10-08 11:55:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|9
1759924520000|2025-10-08 11:55:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|52
1759924540000|2025-10-08 11:55:40|||||||||25
1759924560000|2025-10-08 11:56:00||229.14||229.19||229.19||229.14|6
1759924570000|2025-10-08 11:56:10|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|6
1759924590000|2025-10-08 11:56:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|2
1759924610000|2025-10-08 11:56:50|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|6
1759924620000|2025-10-08 11:57:00|||||||||4
1759924630000|2025-10-08 11:57:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|11
1759924640000|2025-10-08 11:57:20|229.37||229.37||229.37||229.37||0
1759924650000|2025-10-08 11:57:30|229.32||229.32||229.37||229.32||0
1759924670000|2025-10-08 11:57:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1759924680000|2025-10-08 11:58:00|229.32|229.24|229.37|229.24|229.37|229.29|229.32|229.24|8
1759924690000|2025-10-08 11:58:10|229.32||229.37||229.37||229.32||0
1759924700000|2025-10-08 11:58:20|229.32||229.37||229.37||229.32||0
1759924710000|2025-10-08 11:58:30|229.32||229.32||229.37||229.32||0
1759924720000|2025-10-08 11:58:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|75
1759924750000|2025-10-08 11:59:10|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|37
1759924770000|2025-10-08 11:59:30|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|7
1759924780000|2025-10-08 11:59:40|229.32|229.29|229.37|229.24|229.37|229.29|229.32|229.24|0
1759924790000|2025-10-08 11:59:50||229.29||229.29||229.29||229.29|0
1759924800000|2025-10-08 12:00:00||229.24||229.24||229.29||229.24|11
1759924810000|2025-10-08 12:00:10|229.32|229.29|229.37|229.24|229.37|229.29|229.32|229.24|0
1759924820000|2025-10-08 12:00:20|229.32|229.19|229.32|229.24|229.37|229.24|229.27|229.19|36
1759924830000|2025-10-08 12:00:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|31
1759924840000|2025-10-08 12:00:40|229.42||229.37||229.42||229.37||0
1759924860000|2025-10-08 12:01:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|24
1759924870000|2025-10-08 12:01:10|||||||||1
1759924880000|2025-10-08 12:01:20|||||||||5
1759924890000|2025-10-08 12:01:30|229.47||229.42||229.47||229.42||37
1759924900000|2025-10-08 12:01:40|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|36
1759924920000|2025-10-08 12:02:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|11
1759924950000|2025-10-08 12:02:30|||||||||10
1759924960000|2025-10-08 12:02:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|8
1759924980000|2025-10-08 12:03:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|6
1759924990000|2025-10-08 12:03:10|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|13
1759925000000|2025-10-08 12:03:20|229.42||229.42||229.42||229.42||0
1759925040000|2025-10-08 12:04:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|6
1759925070000|2025-10-08 12:04:30|||||||||34
1759925080000|2025-10-08 12:04:40|||||||||42
1759925090000|2025-10-08 12:04:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|33
1759925100000|2025-10-08 12:05:00|||||||||1
1759925120000|2025-10-08 12:05:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|12
1759925130000|2025-10-08 12:05:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|4
1759925140000|2025-10-08 12:05:40|||||||||1
1759925180000|2025-10-08 12:06:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|117
1759925190000|2025-10-08 12:06:30|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|4
1759925200000|2025-10-08 12:06:40|||||||||6
1759925210000|2025-10-08 12:06:50|||||||||1
1759925220000|2025-10-08 12:07:00|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|15
1759925230000|2025-10-08 12:07:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|37
1759925240000|2025-10-08 12:07:20|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|23
1759925250000|2025-10-08 12:07:30|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|135
1759925260000|2025-10-08 12:07:40|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|108
1759925280000|2025-10-08 12:08:00||229.54||229.49||229.54||229.49|1
1759925290000|2025-10-08 12:08:10|229.57||229.57||229.62||229.57||0
1759925310000|2025-10-08 12:08:30|229.52|229.44|229.62|229.54|229.62|229.54|229.52|229.44|30
1759925320000|2025-10-08 12:08:40|229.67|229.59|229.62|229.49|229.67|229.59|229.62|229.49|114
1759925330000|2025-10-08 12:08:50||229.54||229.54||229.54||229.54|9
1759925340000|2025-10-08 12:09:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|9
1759925350000|2025-10-08 12:09:10|||||||||2
1759925370000|2025-10-08 12:09:30|||||||||1
1759925380000|2025-10-08 12:09:40|229.62||229.62||229.62||229.57||12
1759925390000|2025-10-08 12:09:50|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|21
1759925410000|2025-10-08 12:10:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|19
1759925420000|2025-10-08 12:10:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|6
1759925440000|2025-10-08 12:10:40|||||||||9
1759925480000|2025-10-08 12:11:20|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|6
1759925490000|2025-10-08 12:11:30|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|2
1759925510000|2025-10-08 12:11:50|||||||||23
1759925530000|2025-10-08 12:12:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|4
1759925570000|2025-10-08 12:12:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|15
1759925580000|2025-10-08 12:13:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|29
1759925590000|2025-10-08 12:13:10|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|4
1759925600000|2025-10-08 12:13:20||229.34||229.34||229.34||229.34|0
1759925610000|2025-10-08 12:13:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1759925630000|2025-10-08 12:13:50|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|10
1759925650000|2025-10-08 12:14:10|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|13
1759925660000|2025-10-08 12:14:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1759925720000|2025-10-08 12:15:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|11
1759925730000|2025-10-08 12:15:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|5
1759925740000|2025-10-08 12:15:40|229.37||229.32||229.37||229.32||12
1759925760000|2025-10-08 12:16:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1759925770000|2025-10-08 12:16:10|||||||||2
1759925790000|2025-10-08 12:16:30|||||||||1
1759925830000|2025-10-08 12:17:10||229.24||229.29||229.29||229.24|24
1759925870000|2025-10-08 12:17:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1759925880000|2025-10-08 12:18:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|15
1759925930000|2025-10-08 12:18:50|||||||||1
1759925950000|2025-10-08 12:19:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|3
1759926050000|2025-10-08 12:20:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|36
1759926090000|2025-10-08 12:21:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|40
1759926100000|2025-10-08 12:21:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|43
1759926140000|2025-10-08 12:22:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|21
1759926170000|2025-10-08 12:22:50|229.42|229.34|229.52|229.44|229.52|229.44|229.42|229.34|23
1759926190000|2025-10-08 12:23:10|||||||||1
1759926210000|2025-10-08 12:23:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|34
1759926220000|2025-10-08 12:23:40|||||||||2
1759926230000|2025-10-08 12:23:50|||||||||26
1759926240000|2025-10-08 12:24:00|||||||||2
1759926260000|2025-10-08 12:24:20|229.62||229.62||229.62||229.62||6
1759926270000|2025-10-08 12:24:30||229.54||229.54||229.54||229.54|6
1759926280000|2025-10-08 12:24:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|16
1759926290000|2025-10-08 12:24:50|||||||||1
1759926300000|2025-10-08 12:25:00|||||||||4
1759926310000|2025-10-08 12:25:10|||||||||5
1759926320000|2025-10-08 12:25:20|||||||||9
1759926330000|2025-10-08 12:25:30||229.54||229.59||229.59||229.54|13
1759926350000|2025-10-08 12:25:50|||||||||13
1759926380000|2025-10-08 12:26:20|||||||||1
1759926430000|2025-10-08 12:27:10|||||||||1
1759926450000|2025-10-08 12:27:30|||||||||1
1759926470000|2025-10-08 12:27:50|||||||||5
1759926480000|2025-10-08 12:28:00|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|40
1759926490000|2025-10-08 12:28:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|23
1759926540000|2025-10-08 12:29:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|24
1759926560000|2025-10-08 12:29:20|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|28
1759926590000|2025-10-08 12:29:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|34
1759926600000|2025-10-08 12:30:00|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|34
1759926610000|2025-10-08 12:30:10|229.62|229.49|229.62|229.54|229.62|229.54|229.57|229.49|3
1759926630000|2025-10-08 12:30:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1759926640000|2025-10-08 12:30:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|2
1759926660000|2025-10-08 12:31:00|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|14
1759926680000|2025-10-08 12:31:20|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|24
1759926690000|2025-10-08 12:31:30||229.49||229.54||229.54||229.49|1
1759926700000|2025-10-08 12:31:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1759926710000|2025-10-08 12:31:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1759926730000|2025-10-08 12:32:10|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|32
1759926740000|2025-10-08 12:32:20|||||||||1
1759926750000|2025-10-08 12:32:30||229.39||229.44||229.44||229.39|1
1759926760000|2025-10-08 12:32:40|229.57||229.52||229.57||229.52||16
1759926770000|2025-10-08 12:32:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|4
1759926830000|2025-10-08 12:33:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1021
1759926840000|2025-10-08 12:34:00|229.57||229.52||229.57||229.52||6
1759926850000|2025-10-08 12:34:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|6
1759926860000|2025-10-08 12:34:20|||||||||1
1759926870000|2025-10-08 12:34:30|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|75
1759926880000|2025-10-08 12:34:40|229.57|229.49|229.62|229.54|229.62|229.54|229.52|229.44|16
1759926890000|2025-10-08 12:34:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|9
1759926900000|2025-10-08 12:35:00|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.54|8
1759926910000|2025-10-08 12:35:10|229.57|229.49|229.57|229.49|229.62|229.49|229.57|229.49|92
1759926920000|2025-10-08 12:35:20|229.62||229.57||229.62||229.57||0
1759926930000|2025-10-08 12:35:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|10
1759926950000|2025-10-08 12:35:50|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|15
1759926960000|2025-10-08 12:36:00|229.57|229.49|229.57|229.49|229.62|229.49|229.57|229.49|2
1759926970000|2025-10-08 12:36:10|229.62||229.62||229.62||229.57||0
1759926980000|2025-10-08 12:36:20|229.67|229.54|229.62|229.54|229.67|229.59|229.62|229.54|5
1759927030000|2025-10-08 12:37:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|3
1759927080000|2025-10-08 12:38:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|7
1759927090000|2025-10-08 12:38:10|229.67|229.59|229.67|229.59|229.67|229.64|229.67|229.59|72
1759927110000|2025-10-08 12:38:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|5
1759927130000|2025-10-08 12:38:50|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|13
1759927140000|2025-10-08 12:39:00|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|13
1759927150000|2025-10-08 12:39:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|1
1759927160000|2025-10-08 12:39:20|229.67||229.62||229.67||229.62||0
1759927180000|2025-10-08 12:39:40||229.49||229.54||229.54||229.49|15
1759927200000|2025-10-08 12:40:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|7
1759927210000|2025-10-08 12:40:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1759927250000|2025-10-08 12:40:50|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|95
1759927260000|2025-10-08 12:41:00|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|24
1759927270000|2025-10-08 12:41:10|229.67||229.67||229.67||229.67||12
1759927280000|2025-10-08 12:41:20|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|1
1759927290000|2025-10-08 12:41:30|229.62||229.62||229.62||229.62||0
1759927300000|2025-10-08 12:41:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|4
1759927330000|2025-10-08 12:42:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|13
1759927340000|2025-10-08 12:42:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1759927390000|2025-10-08 12:43:10|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|12
1759927410000|2025-10-08 12:43:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|10
1759927430000|2025-10-08 12:43:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|4
1759927450000|2025-10-08 12:44:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|3
1759927460000|2025-10-08 12:44:20|||||||||9
1759927490000|2025-10-08 12:44:50|||||||||141
1759927500000|2025-10-08 12:45:00||229.59||229.59||229.59||229.59|2
1759927510000|2025-10-08 12:45:10||229.64||229.64||229.64||229.64|1
1759927540000|2025-10-08 12:45:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1759927550000|2025-10-08 12:45:50|229.72||229.67||229.72||229.67||10
1759927570000|2025-10-08 12:46:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1759927590000|2025-10-08 12:46:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|10
1759927600000|2025-10-08 12:46:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|124
1759927620000|2025-10-08 12:47:00|||||||||1
1759927680000|2025-10-08 12:48:00|||||||||206
1759927700000|2025-10-08 12:48:20|||||||||53
1759927710000|2025-10-08 12:48:30|||||||||212
1759927720000|2025-10-08 12:48:40|||||||||13
1759927730000|2025-10-08 12:48:50||229.59||229.59||229.59||229.59|15
1759927740000|2025-10-08 12:49:00||229.64||229.64||229.64||229.64|0
1759927750000|2025-10-08 12:49:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|14
1759927760000|2025-10-08 12:49:20|||||||||152
1759927770000|2025-10-08 12:49:30|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|19
1759927780000|2025-10-08 12:49:40|||||||||11
1759927790000|2025-10-08 12:49:50|||||||||108
1759927800000|2025-10-08 12:50:00|||||||||2
1759927810000|2025-10-08 12:50:10|||||||||1
1759927830000|2025-10-08 12:50:30|||||||||1
1759927840000|2025-10-08 12:50:40|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|7
1759927850000|2025-10-08 12:50:50||229.64||229.64||229.64||229.64|0
1759927890000|2025-10-08 12:51:30|||||||||108
1759927910000|2025-10-08 12:51:50|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|38
1759927940000|2025-10-08 12:52:20|229.82|229.64|229.82|229.69|229.82|229.69|229.82|229.64|392
1759927950000|2025-10-08 12:52:30|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.64|6
1759927960000|2025-10-08 12:52:40|229.72||229.77||229.77||229.72||9
1759927970000|2025-10-08 12:52:50|229.72|229.69|229.77|229.69|229.82|229.74|229.72|229.69|20
1759927980000|2025-10-08 12:53:00|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|9
1759927990000|2025-10-08 12:53:10|229.72||229.72||229.77||229.72||3
1759928000000|2025-10-08 12:53:20|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|8
1759928010000|2025-10-08 12:53:30||229.64||229.64||229.64||229.59|2
1759928020000|2025-10-08 12:53:40|||||||||9
1759928030000|2025-10-08 12:53:50|||||||||1
1759928040000|2025-10-08 12:54:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1759928090000|2025-10-08 12:54:50|||||||||6
1759928100000|2025-10-08 12:55:00|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|25
1759928110000|2025-10-08 12:55:10|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|22
1759928130000|2025-10-08 12:55:30|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|0
1759928140000|2025-10-08 12:55:40||229.84||229.84||229.84||229.84|4
1759928150000|2025-10-08 12:55:50|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|20
1759928160000|2025-10-08 12:56:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|7
1759928170000|2025-10-08 12:56:10|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|1
1759928180000|2025-10-08 12:56:20|229.87||229.87||229.92||229.87||0
1759928190000|2025-10-08 12:56:30|229.92||229.92||229.92||229.92||14
1759928200000|2025-10-08 12:56:40|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1759928230000|2025-10-08 12:57:10||229.79||229.79||229.79||229.79|5
1759928240000|2025-10-08 12:57:20|229.87||229.92||229.92||229.87||5
1759928250000|2025-10-08 12:57:30||229.84||229.84||229.84||229.84|0
1759928260000|2025-10-08 12:57:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|7
1759928290000|2025-10-08 12:58:10|||||||||2
1759928310000|2025-10-08 12:58:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|14
1759928320000|2025-10-08 12:58:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|19
1759928340000|2025-10-08 12:59:00|||||||||7
1759928350000|2025-10-08 12:59:10|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|35
1759928360000|2025-10-08 12:59:20|229.97||229.97||229.97||229.97||0
1759928400000|2025-10-08 13:00:00|||||||||25
1759928420000|2025-10-08 13:00:20|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|45
1759928430000|2025-10-08 13:00:30|229.97||229.97||229.97||229.97||5
1759928440000|2025-10-08 13:00:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|0
1759928450000|2025-10-08 13:00:50||229.89||229.94||229.94||229.89|417
1759928470000|2025-10-08 13:01:10|||||||||253
1759928500000|2025-10-08 13:01:40|||||||||5
1759928510000|2025-10-08 13:01:50|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|42
1759928530000|2025-10-08 13:02:10|230.02||230.02||230.02||230.02||13
1759928540000|2025-10-08 13:02:20|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|33
1759928550000|2025-10-08 13:02:30|||||||||12
1759928560000|2025-10-08 13:02:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|23
1759928570000|2025-10-08 13:02:50||229.79||229.79||229.79||229.79|51
1759928580000|2025-10-08 13:03:00|229.97|229.84|229.92|229.84|229.97|229.89|229.92|229.84|23
1759928590000|2025-10-08 13:03:10|229.97||229.92||229.97||229.92||1
1759928620000|2025-10-08 13:03:40|229.97||229.92||229.97||229.92||3
1759928650000|2025-10-08 13:04:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1759928660000|2025-10-08 13:04:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1759928680000|2025-10-08 13:04:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1759928700000|2025-10-08 13:05:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|4
1759928720000|2025-10-08 13:05:20||229.69||229.74||229.74||229.69|3
1759928730000|2025-10-08 13:05:30|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|7
1759928740000|2025-10-08 13:05:40||229.79||229.79||229.79||229.79|9
1759928770000|2025-10-08 13:06:10|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|7
1759928790000|2025-10-08 13:06:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|20
1759928830000|2025-10-08 13:07:10||229.74||229.74||229.74||229.74|2
1759928840000|2025-10-08 13:07:20|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|5
1759928850000|2025-10-08 13:07:30|229.82||229.82||229.87||229.82||0
1759928860000|2025-10-08 13:07:40||229.69||229.69||229.69||229.69|2
1759928870000|2025-10-08 13:07:50|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|0
1759928900000|2025-10-08 13:08:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1759928920000|2025-10-08 13:08:40|229.82||229.82||229.82||229.82||4
1759928930000|2025-10-08 13:08:50|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|5
1759928940000|2025-10-08 13:09:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|55
1759928950000|2025-10-08 13:09:10|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|13
1759928960000|2025-10-08 13:09:20||229.69||229.69||229.69||229.69|32
1759928970000|2025-10-08 13:09:30|229.77||229.77||229.77||229.77||6
1759928980000|2025-10-08 13:09:40|229.82||229.77||229.82||229.77||2
1759928990000|2025-10-08 13:09:50|||||||||60
1759929000000|2025-10-08 13:10:00|||||||||86
1759929020000|2025-10-08 13:10:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|2
1759929040000|2025-10-08 13:10:40||229.59||229.64||229.64||229.59|4
1759929050000|2025-10-08 13:10:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1759929060000|2025-10-08 13:11:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1759929070000|2025-10-08 13:11:10||229.49||229.54||229.54||229.49|1
1759929100000|2025-10-08 13:11:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1759929120000|2025-10-08 13:12:00|229.67|229.54|229.62|229.54|229.67|229.59|229.62|229.54|138
1759929130000|2025-10-08 13:12:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1759929140000|2025-10-08 13:12:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|13
1759929150000|2025-10-08 13:12:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|0
1759929160000|2025-10-08 13:12:40|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.54|202
1759929170000|2025-10-08 13:12:50|||||||||1
1759929180000|2025-10-08 13:13:00|229.67||229.62||229.67||229.62||14
1759929190000|2025-10-08 13:13:10|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|1
1759929200000|2025-10-08 13:13:20||229.59||229.59||229.59||229.54|0
1759929250000|2025-10-08 13:14:10|||||||||6
1759929270000|2025-10-08 13:14:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|11
1759929290000|2025-10-08 13:14:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|19
1759929300000|2025-10-08 13:15:00|||||||||22
1759929310000|2025-10-08 13:15:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1759929320000|2025-10-08 13:15:20|||||||||1
1759929330000|2025-10-08 13:15:30|229.77||229.72||229.77||229.72||2
1759929360000|2025-10-08 13:16:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1759929370000|2025-10-08 13:16:10|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|39
1759929380000|2025-10-08 13:16:20|229.72||229.77||229.77||229.72||0
1759929390000|2025-10-08 13:16:30|229.72||229.72||229.72||229.72||0
1759929420000|2025-10-08 13:17:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|41
1759929460000|2025-10-08 13:17:40|||||||||9
1759929470000|2025-10-08 13:17:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1759929480000|2025-10-08 13:18:00|229.77||229.77||229.77||229.77||1
1759929490000|2025-10-08 13:18:10|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|7
1759929510000|2025-10-08 13:18:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|13
1759929520000|2025-10-08 13:18:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|12
1759929530000|2025-10-08 13:18:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1759929540000|2025-10-08 13:19:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1759929550000|2025-10-08 13:19:10||229.64||229.64||229.64||229.64|14
1759929560000|2025-10-08 13:19:20||229.69||229.69||229.69||229.69|0
1759929580000|2025-10-08 13:19:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|5
1759929600000|2025-10-08 13:20:00|||||||||5
1759929620000|2025-10-08 13:20:20|229.77||229.72||229.77||229.72||3
1759929680000|2025-10-08 13:21:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|15
1759929700000|2025-10-08 13:21:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|11
1759929710000|2025-10-08 13:21:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|19
1759929720000|2025-10-08 13:22:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|214
1759929730000|2025-10-08 13:22:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|7
1759929740000|2025-10-08 13:22:20|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|15
1759929750000|2025-10-08 13:22:30||229.79||229.79||229.79||229.79|39
1759929760000|2025-10-08 13:22:40||229.84||229.84||229.84||229.84|0
1759929770000|2025-10-08 13:22:50|229.97||229.92||229.97||229.92||10
1759929780000|2025-10-08 13:23:00|||||||||1
1759929800000|2025-10-08 13:23:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|10
1759929830000|2025-10-08 13:23:50|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|3
1759929840000|2025-10-08 13:24:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|12
1759929860000|2025-10-08 13:24:20|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|8
1759929870000|2025-10-08 13:24:30||229.79||229.79||229.79||229.79|0
1759929890000|2025-10-08 13:24:50|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|3
1759929900000|2025-10-08 13:25:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|9
1759929920000|2025-10-08 13:25:20|229.92||229.92||229.92||229.87||16
1759929930000|2025-10-08 13:25:30|229.87||229.87||229.87||229.87||0
1759929940000|2025-10-08 13:25:40|229.92||229.87||229.92||229.87||1
1759929950000|2025-10-08 13:25:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|6
1759929960000|2025-10-08 13:26:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|1
1759929970000|2025-10-08 13:26:10||229.79||229.74||229.79||229.74|0
1759929980000|2025-10-08 13:26:20||229.79||229.79||229.79||229.79|0
1759929990000|2025-10-08 13:26:30|229.92||229.92||229.92||229.92||42
1759930000000|2025-10-08 13:26:40|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|0
1759930010000|2025-10-08 13:26:50||229.74||229.79||229.79||229.74|40
1759930020000|2025-10-08 13:27:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1759930030000|2025-10-08 13:27:10|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|7
1759930040000|2025-10-08 13:27:20|229.82||229.87||229.87||229.82||0
1759930050000|2025-10-08 13:27:30|229.82||229.82||229.87||229.82||1
1759930060000|2025-10-08 13:27:40|||||||||1
1759930100000|2025-10-08 13:28:20|229.87||229.82||229.87||229.82||3
1759930110000|2025-10-08 13:28:30|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|13
1759930130000|2025-10-08 13:28:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1759930150000|2025-10-08 13:29:10||229.64||229.69||229.69||229.64|33
1759930160000|2025-10-08 13:29:20|||||||||4
1759930170000|2025-10-08 13:29:30|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|30
1759930180000|2025-10-08 13:29:40|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.74|23
1759930190000|2025-10-08 13:29:50|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|43
1759930200000|2025-10-08 13:30:00|229.87|229.84|229.97|229.84|229.97|229.89|229.87|229.84|95
1759930210000|2025-10-08 13:30:10|230.02|229.89|229.97|229.89|230.02|229.94|229.97|229.84|4
1759930220000|2025-10-08 13:30:20|230.02||229.97||230.02||229.97||1
1759930230000|2025-10-08 13:30:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|7
1759930240000|2025-10-08 13:30:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1759930250000|2025-10-08 13:30:50|229.97||229.92||229.97||229.92||0
1759930260000|2025-10-08 13:31:00|229.97|229.89|230.02|229.94|230.02|229.94|229.92|229.84|25
1759930270000|2025-10-08 13:31:10|||||||||7
1759930280000|2025-10-08 13:31:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|39
1759930290000|2025-10-08 13:31:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|13
1759930310000|2025-10-08 13:31:50|230.02||229.97||230.02||229.97||16
1759930320000|2025-10-08 13:32:00|230.02|229.84|229.97|229.89|230.02|229.89|229.97|229.84|38
1759930330000|2025-10-08 13:32:10|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|6
1759930340000|2025-10-08 13:32:20|229.92|229.89|229.87|229.79|229.92|229.89|229.87|229.79|24
1759930350000|2025-10-08 13:32:30|229.92|229.84|229.92|229.84|229.97|229.89|229.87|229.79|35
1759930370000|2025-10-08 13:32:50|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|8
1759930380000|2025-10-08 13:33:00|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|27
1759930390000|2025-10-08 13:33:10|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|59
1759930400000|2025-10-08 13:33:20|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|8
1759930410000|2025-10-08 13:33:30|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|66
1759930420000|2025-10-08 13:33:40||229.59||229.64||229.64||229.59|0
1759930430000|2025-10-08 13:33:50||229.59||229.64||229.64||229.59|0
1759930440000|2025-10-08 13:34:00|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|2
1759930450000|2025-10-08 13:34:10|229.82|229.69|229.77|229.69|229.82|229.74|229.77|229.69|44
1759930470000|2025-10-08 13:34:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|9
1759930480000|2025-10-08 13:34:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|8
1759930490000|2025-10-08 13:34:50|229.82||229.82||229.82||229.77||11
1759930500000|2025-10-08 13:35:00|229.77|229.74|229.77|229.69|229.82|229.74|229.77|229.69|0
1759930510000|2025-10-08 13:35:10|229.72|229.64|229.82|229.69|229.82|229.69|229.72|229.64|66
1759930520000|2025-10-08 13:35:20|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|0
1759930530000|2025-10-08 13:35:30|229.87|229.74|229.87|229.79|229.87|229.79|229.82|229.74|15
1759930540000|2025-10-08 13:35:40|229.92|229.74|229.92|229.84|229.92|229.84|229.87|229.74|7
1759930550000|2025-10-08 13:35:50|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|19
1759930560000|2025-10-08 13:36:00|229.87|229.84|229.82|229.74|229.92|229.84|229.82|229.74|10
1759930570000|2025-10-08 13:36:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1759930580000|2025-10-08 13:36:20|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|1
1759930600000|2025-10-08 13:36:40|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|0
1759930610000|2025-10-08 13:36:50||229.64||229.64||229.64||229.64|0
1759930620000|2025-10-08 13:37:00|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|86
1759930630000|2025-10-08 13:37:10|||||||||3
1759930660000|2025-10-08 13:37:40|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|22
1759930670000|2025-10-08 13:37:50|229.67||229.67||229.67||229.67||0
1759930680000|2025-10-08 13:38:00|229.72|229.64|229.72|229.59|229.77|229.69|229.72|229.59|281
1759930690000|2025-10-08 13:38:10|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|1
1759930700000|2025-10-08 13:38:20||229.59||229.64||229.64||229.59|2
1759930710000|2025-10-08 13:38:30||229.59||229.64||229.64||229.59|1
1759930720000|2025-10-08 13:38:40|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|9
1759930730000|2025-10-08 13:38:50||229.59||229.59||229.59||229.54|1
1759930740000|2025-10-08 13:39:00|229.72|229.54|229.67|229.59|229.72|229.64|229.67|229.54|7
1759930750000|2025-10-08 13:39:10|229.72||229.72||229.72||229.67||0
1759930760000|2025-10-08 13:39:20|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|1
1759930770000|2025-10-08 13:39:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|10
1759930800000|2025-10-08 13:40:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|10
1759930810000|2025-10-08 13:40:10|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|12
1759930820000|2025-10-08 13:40:20||229.49||229.49||229.54||229.49|3
1759930830000|2025-10-08 13:40:30|229.57|229.44|229.57|229.44|229.57|229.44|229.52|229.44|15
1759930840000|2025-10-08 13:40:40|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.44|19
1759930850000|2025-10-08 13:40:50||229.44||229.49||229.49||229.44|0
1759930860000|2025-10-08 13:41:00|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|1
1759930870000|2025-10-08 13:41:10|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|42
1759930900000|2025-10-08 13:41:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|93
1759930910000|2025-10-08 13:41:50||229.44||229.49||229.49||229.44|0
1759930920000|2025-10-08 13:42:00|229.62||229.57||229.62||229.57||7
1759930930000|2025-10-08 13:42:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1759930950000|2025-10-08 13:42:30|229.57|229.49|229.57|229.49|229.57|229.54|229.57|229.49|169
1759930960000|2025-10-08 13:42:40|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|111
1759930970000|2025-10-08 13:42:50|||||||||224
1759930980000|2025-10-08 13:43:00|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|180
1759930990000|2025-10-08 13:43:10|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|16
1759931000000|2025-10-08 13:43:20|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|0
1759931010000|2025-10-08 13:43:30|||||||||10
1759931020000|2025-10-08 13:43:40|||||||||160
1759931040000|2025-10-08 13:44:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|73
1759931050000|2025-10-08 13:44:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|6
1759931060000|2025-10-08 13:44:20|||||||||1
1759931070000|2025-10-08 13:44:30|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.29|99
1759931080000|2025-10-08 13:44:40|||||||||58
1759931090000|2025-10-08 13:44:50|||||||||51
1759931100000|2025-10-08 13:45:00|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|23
1759931110000|2025-10-08 13:45:10|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|28
1759931120000|2025-10-08 13:45:20|229.27|229.19|229.17|229.04|229.27|229.19|229.17|229.04|21
1759931130000|2025-10-08 13:45:30|229.12|229.09|229.17|229.09|229.27|229.14|229.12|229.04|129
1759931140000|2025-10-08 13:45:40|229.22|229.14|229.22|229.09|229.22|229.14|229.17|229.09|14
1759931150000|2025-10-08 13:45:50|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.14|12
1759931160000|2025-10-08 13:46:00|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.14|52
1759931170000|2025-10-08 13:46:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|0
1759931180000|2025-10-08 13:46:20|229.27|229.19|229.27|229.19|229.27|229.24|229.27|229.19|14
1759931190000|2025-10-08 13:46:30|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|29
1759931200000|2025-10-08 13:46:40|229.27||229.22||229.27||229.22||0
1759931210000|2025-10-08 13:46:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1759931230000|2025-10-08 13:47:10|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|7
1759931240000|2025-10-08 13:47:20||229.19||229.19||229.19||229.19|1
1759931250000|2025-10-08 13:47:30|229.22|229.14|229.22|229.14|229.22|229.19|229.22|229.14|43
1759931260000|2025-10-08 13:47:40|229.27||229.22||229.27||229.22||9
1759931270000|2025-10-08 13:47:50|229.27|229.09|229.27|229.14|229.27|229.14|229.27|229.09|9
1759931280000|2025-10-08 13:48:00|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|21
1759931290000|2025-10-08 13:48:10|||||||||2
1759931300000|2025-10-08 13:48:20|229.27||229.22||229.27||229.22||0
1759931310000|2025-10-08 13:48:30|229.27||229.22||229.27||229.22||4
1759931320000|2025-10-08 13:48:40|||||||||20
1759931330000|2025-10-08 13:48:50|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.14|21
1759931340000|2025-10-08 13:49:00|||||||||22
1759931350000|2025-10-08 13:49:10|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|37
1759931360000|2025-10-08 13:49:20|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|9
1759931390000|2025-10-08 13:49:50|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|7
1759931400000|2025-10-08 13:50:00|229.22|229.04|229.17|229.04|229.22|229.04|229.12|229.04|25
1759931410000|2025-10-08 13:50:10|229.12|228.99|229.12|229.04|229.12|229.04|229.12|228.99|0
1759931420000|2025-10-08 13:50:20|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|21
1759931430000|2025-10-08 13:50:30|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|17
1759931450000|2025-10-08 13:50:50|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|35
1759931460000|2025-10-08 13:51:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|27
1759931470000|2025-10-08 13:51:10|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|8
1759931480000|2025-10-08 13:51:20|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|78
1759931490000|2025-10-08 13:51:30|229.22|229.19|229.32|229.24|229.32|229.24|229.22|229.19|17
1759931500000|2025-10-08 13:51:40|229.27|229.19|229.32|229.19|229.32|229.24|229.27|229.19|23
1759931510000|2025-10-08 13:51:50|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|12
1759931520000|2025-10-08 13:52:00||229.14||229.14||229.14||229.14|7
1759931530000|2025-10-08 13:52:10||229.19||229.19||229.19||229.14|0
1759931540000|2025-10-08 13:52:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|14
1759931550000|2025-10-08 13:52:30||229.19||229.24||229.24||229.19|6
1759931560000|2025-10-08 13:52:40|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|1
1759931570000|2025-10-08 13:52:50|||||||||6
1759931580000|2025-10-08 13:53:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1759931590000|2025-10-08 13:53:10||229.24||229.24||229.29||229.24|0
1759931600000|2025-10-08 13:53:20|229.42|229.29|229.42|229.29|229.42|229.29|229.37|229.24|4
1759931610000|2025-10-08 13:53:30|229.47|229.34|229.42|229.34|229.47|229.34|229.42|229.34|3
1759931630000|2025-10-08 13:53:50|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|19
1759931640000|2025-10-08 13:54:00|229.42|229.29|229.42|229.34|229.42|229.34|229.42|229.29|12
1759931650000|2025-10-08 13:54:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|106
1759931660000|2025-10-08 13:54:20||229.24||229.29||229.29||229.24|0
1759931670000|2025-10-08 13:54:30|||||||||1
1759931680000|2025-10-08 13:54:40|229.42|229.34|229.37|229.24|229.42|229.34|229.37|229.24|13
1759931690000|2025-10-08 13:54:50|229.42|229.29|229.42|229.34|229.42|229.34|229.42|229.29|5
1759931700000|2025-10-08 13:55:00|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|11
1759931710000|2025-10-08 13:55:10|229.37||229.37||229.37||229.37||6
1759931720000|2025-10-08 13:55:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|0
1759931730000|2025-10-08 13:55:30|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.14|15
1759931740000|2025-10-08 13:55:40|229.22||229.22||229.27||229.22||2
1759931750000|2025-10-08 13:55:50|229.27||229.22||229.27||229.22||2
1759931760000|2025-10-08 13:56:00|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|13
1759931770000|2025-10-08 13:56:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1759931790000|2025-10-08 13:56:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1759931800000|2025-10-08 13:56:40|229.42||229.37||229.42||229.37||2
1759931810000|2025-10-08 13:56:50|||||||||8
1759931820000|2025-10-08 13:57:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|3
1759931840000|2025-10-08 13:57:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|2
1759931850000|2025-10-08 13:57:30|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|18
1759931870000|2025-10-08 13:57:50||229.29||229.34||229.34||229.29|8
1759931880000|2025-10-08 13:58:00|||||||||5
1759931910000|2025-10-08 13:58:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|5
1759931920000|2025-10-08 13:58:40|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|6
1759931930000|2025-10-08 13:58:50||229.44||229.44||229.44||229.44|0
1759931940000|2025-10-08 13:59:00|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|11
1759931960000|2025-10-08 13:59:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.39|22
1759931970000|2025-10-08 13:59:30||229.39||229.44||229.44||229.39|0
1759931980000|2025-10-08 13:59:40|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|10
1759931990000|2025-10-08 13:59:50|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|20
1759932000000|2025-10-08 14:00:00|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|129
1759932010000|2025-10-08 14:00:10|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|47
1759932020000|2025-10-08 14:00:20|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.54|140
1759932030000|2025-10-08 14:00:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|2
1759932040000|2025-10-08 14:00:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|1
1759932050000|2025-10-08 14:00:50|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|30
1759932060000|2025-10-08 14:01:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|38
1759932070000|2025-10-08 14:01:10|229.77|229.59|229.67|229.59|229.77|229.59|229.67|229.59|2
1759932080000|2025-10-08 14:01:20||229.54||229.59||229.59||229.54|2
1759932090000|2025-10-08 14:01:30|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|15
1759932110000|2025-10-08 14:01:50||229.59||229.64||229.64||229.59|10
1759932120000|2025-10-08 14:02:00|229.77|229.69|229.87|229.74|229.87|229.79|229.77|229.69|63
1759932130000|2025-10-08 14:02:10|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.74|4
1759932140000|2025-10-08 14:02:20|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|18
1759932150000|2025-10-08 14:02:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|33
1759932160000|2025-10-08 14:02:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|4
1759932170000|2025-10-08 14:02:50|||||||||3
1759932180000|2025-10-08 14:03:00|229.92||229.87||229.92||229.87||0
1759932190000|2025-10-08 14:03:10||229.74||229.79||229.79||229.74|5
1759932220000|2025-10-08 14:03:40|229.92||229.87||229.92||229.87||10
1759932230000|2025-10-08 14:03:50|229.92|229.74|229.82|229.74|229.92|229.79|229.82|229.74|32
1759932240000|2025-10-08 14:04:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|17
1759932260000|2025-10-08 14:04:20|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|21
1759932270000|2025-10-08 14:04:30|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|24
1759932280000|2025-10-08 14:04:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|9
1759932290000|2025-10-08 14:04:50|||||||||15
1759932300000|2025-10-08 14:05:00|||||||||12
1759932310000|2025-10-08 14:05:10|229.87|229.79|229.97|229.84|229.97|229.84|229.87|229.79|74
1759932320000|2025-10-08 14:05:20||229.89||229.89||229.89||229.84|12
1759932330000|2025-10-08 14:05:30|||||||||10
1759932360000|2025-10-08 14:06:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|36
1759932370000|2025-10-08 14:06:10|229.92|229.84|229.92|229.84|229.92|229.89|229.92|229.84|0
1759932390000|2025-10-08 14:06:30|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|8
1759932400000|2025-10-08 14:06:40|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|9
1759932410000|2025-10-08 14:06:50|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|7
1759932420000|2025-10-08 14:07:00|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|0
1759932430000|2025-10-08 14:07:10|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1759932440000|2025-10-08 14:07:20|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.84|88
1759932450000|2025-10-08 14:07:30|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|0
1759932460000|2025-10-08 14:07:40||229.94||229.94||229.94||229.94|0
1759932480000|2025-10-08 14:08:00|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|438
1759932490000|2025-10-08 14:08:10|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|23
1759932500000|2025-10-08 14:08:20|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|59
1759932510000|2025-10-08 14:08:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|527
1759932520000|2025-10-08 14:08:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|25
1759932530000|2025-10-08 14:08:50|||||||||4
1759932540000|2025-10-08 14:09:00|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|28
1759932550000|2025-10-08 14:09:10||230.09||230.09||230.09||230.09|0
1759932570000|2025-10-08 14:09:30|||||||||810
1759932600000|2025-10-08 14:10:00|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|47
1759932620000|2025-10-08 14:10:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|66
1759932630000|2025-10-08 14:10:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|34
1759932640000|2025-10-08 14:10:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|35
1759932650000|2025-10-08 14:10:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|22
1759932660000|2025-10-08 14:11:00|230.17||230.17||230.17||230.17||163
1759932670000|2025-10-08 14:11:10|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|0
1759932680000|2025-10-08 14:11:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|3
1759932690000|2025-10-08 14:11:30|230.27|230.19|230.32|230.19|230.32|230.24|230.22|230.19|20
1759932700000|2025-10-08 14:11:40||230.24||230.24||230.24||230.24|14
1759932710000|2025-10-08 14:11:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|658
1759932720000|2025-10-08 14:12:00|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|739
1759932730000|2025-10-08 14:12:10|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|678
1759932740000|2025-10-08 14:12:20|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|1
1759932760000|2025-10-08 14:12:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|338
1759932780000|2025-10-08 14:13:00|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|73
1759932790000|2025-10-08 14:13:10|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|216
1759932800000|2025-10-08 14:13:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|6
1759932810000|2025-10-08 14:13:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|13
1759932830000|2025-10-08 14:13:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|13
1759932840000|2025-10-08 14:14:00|||||||||1
1759932850000|2025-10-08 14:14:10|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|30
1759932860000|2025-10-08 14:14:20|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|8
1759932880000|2025-10-08 14:14:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|23
1759932890000|2025-10-08 14:14:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|13
1759932910000|2025-10-08 14:15:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|11
1759932930000|2025-10-08 14:15:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|26
1759932940000|2025-10-08 14:15:40|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|13
1759932950000|2025-10-08 14:15:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|21
1759932970000|2025-10-08 14:16:10|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.39|7
1759932990000|2025-10-08 14:16:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|20
1759933000000|2025-10-08 14:16:40|230.47||230.42||230.47||230.42||0
1759933020000|2025-10-08 14:17:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|5
1759933030000|2025-10-08 14:17:10|230.52||230.47||230.52||230.47||0
1759933040000|2025-10-08 14:17:20|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|231
1759933070000|2025-10-08 14:17:50|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|46
1759933090000|2025-10-08 14:18:10|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|15
1759933100000|2025-10-08 14:18:20||230.39||230.44||230.44||230.39|73
1759933120000|2025-10-08 14:18:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1
1759933140000|2025-10-08 14:19:00|230.52||230.47||230.52||230.47||193
1759933150000|2025-10-08 14:19:10|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|77
1759933170000|2025-10-08 14:19:30|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|152
1759933190000|2025-10-08 14:19:50|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|28
1759933220000|2025-10-08 14:20:20|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.59|46
1759933230000|2025-10-08 14:20:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|30
1759933240000|2025-10-08 14:20:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|22
1759933250000|2025-10-08 14:20:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.59|22
1759933260000|2025-10-08 14:21:00|230.77|230.69|230.77|230.64|230.77|230.69|230.77|230.64|50
1759933270000|2025-10-08 14:21:10|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.69|15
1759933280000|2025-10-08 14:21:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|17
1759933290000|2025-10-08 14:21:30|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|12
1759933300000|2025-10-08 14:21:40|230.87||230.87||230.87||230.87||13
1759933310000|2025-10-08 14:21:50|230.82|230.69|230.77|230.64|230.87|230.69|230.77|230.64|6
1759933320000|2025-10-08 14:22:00|230.72|230.69|230.82|230.69|230.82|230.74|230.72|230.64|416
1759933330000|2025-10-08 14:22:10|230.77||230.77||230.82||230.77||19
1759933340000|2025-10-08 14:22:20|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|69
1759933350000|2025-10-08 14:22:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|200
1759933360000|2025-10-08 14:22:40|230.82||230.77||230.82||230.77||20
1759933380000|2025-10-08 14:23:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|25
1759933390000|2025-10-08 14:23:10|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|19
1759933410000|2025-10-08 14:23:30|||||||||195
1759933420000|2025-10-08 14:23:40|230.82||230.82||230.82||230.82||58
1759933430000|2025-10-08 14:23:50|230.87|230.74|230.82|230.74|230.87|230.79|230.82|230.69|419
1759933440000|2025-10-08 14:24:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|210
1759933450000|2025-10-08 14:24:10|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|25
1759933460000|2025-10-08 14:24:20|230.92|230.84|230.82|230.74|230.92|230.84|230.82|230.74|112
1759933470000|2025-10-08 14:24:30|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.79|4
1759933480000|2025-10-08 14:24:40||230.74||230.74||230.79||230.74|119
1759933490000|2025-10-08 14:24:50|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|7
1759933500000|2025-10-08 14:25:00|230.82||230.82||230.87||230.82||1
1759933510000|2025-10-08 14:25:10|230.77|230.69|230.77|230.69|230.77|230.74|230.77|230.69|15
1759933550000|2025-10-08 14:25:50|230.82||230.77||230.82||230.77||31
1759933570000|2025-10-08 14:26:10|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|22
1759933580000|2025-10-08 14:26:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.64|97
1759933590000|2025-10-08 14:26:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|10
1759933600000|2025-10-08 14:26:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|10
1759933610000|2025-10-08 14:26:50|230.82||230.77||230.82||230.77||53
1759933620000|2025-10-08 14:27:00|230.82||230.82||230.82||230.77||0
1759933630000|2025-10-08 14:27:10|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|306
1759933640000|2025-10-08 14:27:20|230.77||230.77||230.82||230.77||0
1759933650000|2025-10-08 14:27:30|||||||||34
1759933670000|2025-10-08 14:27:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|14
1759933690000|2025-10-08 14:28:10|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.74|16
1759933700000|2025-10-08 14:28:20|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|0
1759933710000|2025-10-08 14:28:30||230.79||230.79||230.79||230.79|1
1759933720000|2025-10-08 14:28:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|10
1759933730000|2025-10-08 14:28:50||230.69||230.69||230.69||230.69|4
1759933740000|2025-10-08 14:29:00|230.77|230.74|230.77|230.69|230.77|230.74|230.77|230.69|60
1759933750000|2025-10-08 14:29:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|15
1759933760000|2025-10-08 14:29:20|230.77||230.72||230.77||230.72||10
1759933770000|2025-10-08 14:29:30|230.77||230.72||230.77||230.72||0
1759933800000|2025-10-08 14:30:00|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|17
1759933810000|2025-10-08 14:30:10|230.67|230.64|230.72|230.64|230.72|230.64|230.62|230.54|54
1759933820000|2025-10-08 14:30:20|230.67|230.59|230.67|230.59|230.67|230.64|230.67|230.59|12
1759933830000|2025-10-08 14:30:30||230.54||230.59||230.59||230.54|150
1759933850000|2025-10-08 14:30:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|5
1759933860000|2025-10-08 14:31:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|21
1759933870000|2025-10-08 14:31:10|230.72|230.64|230.72|230.59|230.72|230.64|230.72|230.59|8
1759933880000|2025-10-08 14:31:20|230.67||230.67||230.67||230.67||0
1759933890000|2025-10-08 14:31:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|2
1759933900000|2025-10-08 14:31:40|||||||||1
1759933910000|2025-10-08 14:31:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|2
1759933950000|2025-10-08 14:32:30||230.64||230.69||230.69||230.64|15
1759933960000|2025-10-08 14:32:40|230.72|230.64|230.72|230.64|230.72|230.69|230.72|230.64|18
1759933970000|2025-10-08 14:32:50||230.59||230.59||230.59||230.59|11
1759933980000|2025-10-08 14:33:00|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.59|6
1759934000000|2025-10-08 14:33:20|||||||||2
1759934020000|2025-10-08 14:33:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|62
1759934030000|2025-10-08 14:33:50|||||||||1
1759934040000|2025-10-08 14:34:00|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|212
1759934050000|2025-10-08 14:34:10|230.57||230.57||230.57||230.57||0
1759934070000|2025-10-08 14:34:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|3
1759934080000|2025-10-08 14:34:40|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|34
1759934090000|2025-10-08 14:34:50|230.52|230.49|230.52|230.44|230.52|230.49|230.52|230.44|1
1759934100000|2025-10-08 14:35:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|252
1759934110000|2025-10-08 14:35:10|||||||||51
1759934120000|2025-10-08 14:35:20||230.34||230.34||230.34||230.34|10
1759934130000|2025-10-08 14:35:30|230.42|230.29|230.42|230.34|230.42|230.34|230.42|230.29|24
1759934140000|2025-10-08 14:35:40|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|9
1759934150000|2025-10-08 14:35:50||230.29||230.29||230.29||230.29|1
1759934160000|2025-10-08 14:36:00||230.34||230.34||230.34||230.29|0
1759934170000|2025-10-08 14:36:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759934180000|2025-10-08 14:36:20|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|6
1759934190000|2025-10-08 14:36:30||230.34||230.34||230.34||230.34|0
1759934200000|2025-10-08 14:36:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1759934210000|2025-10-08 14:36:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|10
1759934220000|2025-10-08 14:37:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|4
1759934230000|2025-10-08 14:37:10||230.24||230.24||230.24||230.24|50
1759934240000|2025-10-08 14:37:20|230.32||230.32||230.32||230.32||0
1759934260000|2025-10-08 14:37:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759934270000|2025-10-08 14:37:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|4
1759934280000|2025-10-08 14:38:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|41
1759934290000|2025-10-08 14:38:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|13
1759934310000|2025-10-08 14:38:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|22
1759934320000|2025-10-08 14:38:40|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|8
1759934340000|2025-10-08 14:39:00|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|15
1759934350000|2025-10-08 14:39:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1759934360000|2025-10-08 14:39:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|25
1759934380000|2025-10-08 14:39:40|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|49
1759934390000|2025-10-08 14:39:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|35
1759934400000|2025-10-08 14:40:00|230.42|230.24|230.32|230.24|230.42|230.24|230.32|230.24|145
1759934420000|2025-10-08 14:40:20|||||||||94
1759934440000|2025-10-08 14:40:40|||||||||17
1759934450000|2025-10-08 14:40:50|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|16
1759934460000|2025-10-08 14:41:00|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|10
1759934490000|2025-10-08 14:41:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|129
1759934510000|2025-10-08 14:41:50|||||||||720
1759934520000|2025-10-08 14:42:00|||||||||61
1759934530000|2025-10-08 14:42:10|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|163
1759934540000|2025-10-08 14:42:20|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|326
1759934550000|2025-10-08 14:42:30|230.27|230.14|230.27|230.19|230.27|230.19|230.22|230.14|202
1759934570000|2025-10-08 14:42:50|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|12
1759934590000|2025-10-08 14:43:10|||||||||6
1759934600000|2025-10-08 14:43:20|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|21
1759934610000|2025-10-08 14:43:30|230.32||230.32||230.32||230.32||2
1759934620000|2025-10-08 14:43:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|7
1759934640000|2025-10-08 14:44:00|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|16
1759934650000|2025-10-08 14:44:10||230.19||230.19||230.19||230.19|1
1759934660000|2025-10-08 14:44:20|230.27||230.27||230.27||230.27||0
1759934680000|2025-10-08 14:44:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|11
1759934690000|2025-10-08 14:44:50|||||||||63
1759934700000|2025-10-08 14:45:00|230.42|230.29|230.42|230.29|230.42|230.34|230.37|230.29|32
1759934710000|2025-10-08 14:45:10|230.37||230.37||230.37||230.37||0
1759934730000|2025-10-08 14:45:30|||||||||2
1759934740000|2025-10-08 14:45:40|||||||||8
1759934750000|2025-10-08 14:45:50|||||||||1
1759934760000|2025-10-08 14:46:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|6
1759934770000|2025-10-08 14:46:10|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|4
1759934800000|2025-10-08 14:46:40|||||||||1
1759934810000|2025-10-08 14:46:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|13
1759934820000|2025-10-08 14:47:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|17
1759934830000|2025-10-08 14:47:10|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|47
1759934840000|2025-10-08 14:47:20|230.22|230.14|230.22|230.14|230.22|230.19|230.22|230.14|0
1759934850000|2025-10-08 14:47:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|12
1759934860000|2025-10-08 14:47:40|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|19
1759934880000|2025-10-08 14:48:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|22
1759934900000|2025-10-08 14:48:20|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|350
1759934910000|2025-10-08 14:48:30||230.19||230.24||230.24||230.19|0
1759934930000|2025-10-08 14:48:50|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|19
1759934940000|2025-10-08 14:49:00||230.24||230.29||230.29||230.24|0
1759934950000|2025-10-08 14:49:10||230.24||230.24||230.29||230.24|7
1759934960000|2025-10-08 14:49:20||230.29||230.29||230.29||230.29|0
1759934980000|2025-10-08 14:49:40|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|14
1759934990000|2025-10-08 14:49:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|8
1759935000000|2025-10-08 14:50:00|230.32|230.24|230.32|230.24|230.32|230.29|230.32|230.24|16
1759935010000|2025-10-08 14:50:10|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|1
1759935020000|2025-10-08 14:50:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|14
1759935030000|2025-10-08 14:50:30||230.19||230.19||230.19||230.19|62
1759935040000|2025-10-08 14:50:40|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|3
1759935050000|2025-10-08 14:50:50|230.27|230.14|230.27|230.14|230.32|230.14|230.27|230.14|13
1759935060000|2025-10-08 14:51:00|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|21
1759935070000|2025-10-08 14:51:10|230.22||230.27||230.27||230.22||0
1759935080000|2025-10-08 14:51:20|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|1
1759935090000|2025-10-08 14:51:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|38
1759935100000|2025-10-08 14:51:40|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|15
1759935110000|2025-10-08 14:51:50||230.14||230.19||230.19||230.14|1
1759935160000|2025-10-08 14:52:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|100
1759935180000|2025-10-08 14:53:00|||||||||1
1759935190000|2025-10-08 14:53:10||230.09||230.14||230.14||230.09|31
1759935220000|2025-10-08 14:53:40|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|247
1759935230000|2025-10-08 14:53:50|||||||||9
1759935260000|2025-10-08 14:54:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|66
1759935270000|2025-10-08 14:54:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|91
1759935280000|2025-10-08 14:54:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|9
1759935290000|2025-10-08 14:54:50|230.22||230.17||230.22||230.17||8
1759935300000|2025-10-08 14:55:00|||||||||1
1759935320000|2025-10-08 14:55:20|||||||||1620
1759935330000|2025-10-08 14:55:30|||||||||1
1759935360000|2025-10-08 14:56:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|59
1759935380000|2025-10-08 14:56:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|17
1759935390000|2025-10-08 14:56:30|||||||||27
1759935400000|2025-10-08 14:56:40|||||||||96
1759935410000|2025-10-08 14:56:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|1
1759935420000|2025-10-08 14:57:00|||||||||251
1759935430000|2025-10-08 14:57:10|||||||||1
1759935460000|2025-10-08 14:57:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|314
1759935470000|2025-10-08 14:57:50|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|24
1759935480000|2025-10-08 14:58:00|230.22|230.14|230.32|230.24|230.32|230.24|230.22|230.14|198
1759935500000|2025-10-08 14:58:20|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|92
1759935510000|2025-10-08 14:58:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|11
1759935530000|2025-10-08 14:58:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|13
1759935550000|2025-10-08 14:59:10|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|66
1759935560000|2025-10-08 14:59:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|5
1759935570000|2025-10-08 14:59:30|||||||||28
1759935590000|2025-10-08 14:59:50|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|9
1759935610000|2025-10-08 15:00:10|230.27|230.19|230.37|230.29|230.37|230.29|230.27|230.19|79
1759935620000|2025-10-08 15:00:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|69
1759935630000|2025-10-08 15:00:30|230.37||230.32||230.37||230.32||6
1759935650000|2025-10-08 15:00:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|41
1759935670000|2025-10-08 15:01:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|15
1759935680000|2025-10-08 15:01:20|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|44
1759935700000|2025-10-08 15:01:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|53
1759935710000|2025-10-08 15:01:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1759935740000|2025-10-08 15:02:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|67
1759935750000|2025-10-08 15:02:30|230.27||230.27||230.27||230.27||24
1759935760000|2025-10-08 15:02:40|230.22||230.22||230.22||230.22||0
1759935770000|2025-10-08 15:02:50|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|42
1759935780000|2025-10-08 15:03:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|16
1759935790000|2025-10-08 15:03:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|12
1759935800000|2025-10-08 15:03:20|||||||||29
1759935810000|2025-10-08 15:03:30|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|15
1759935820000|2025-10-08 15:03:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|9
1759935830000|2025-10-08 15:03:50|230.37||230.32||230.37||230.32||9
1759935840000|2025-10-08 15:04:00|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|57
1759935850000|2025-10-08 15:04:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|34
1759935870000|2025-10-08 15:04:30|230.32||230.27||230.32||230.27||20
1759935880000|2025-10-08 15:04:40|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|13
1759935890000|2025-10-08 15:04:50|230.22||230.22||230.22||230.22||0
1759935920000|2025-10-08 15:05:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|33
1759935950000|2025-10-08 15:05:50||230.04||230.09||230.09||230.04|7
1759935970000|2025-10-08 15:06:10||230.04||230.04||230.04||230.04|2
1759935980000|2025-10-08 15:06:20|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.04|47
1759935990000|2025-10-08 15:06:30|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|22
1759936000000|2025-10-08 15:06:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1759936010000|2025-10-08 15:06:50|||||||||25
1759936020000|2025-10-08 15:07:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|37
1759936030000|2025-10-08 15:07:10|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|39
1759936040000|2025-10-08 15:07:20||230.19||230.19||230.19||230.14|9
1759936050000|2025-10-08 15:07:30|230.32|230.14|230.37|230.24|230.37|230.24|230.32|230.14|179
1759936060000|2025-10-08 15:07:40|230.32||230.32||230.32||230.32||0
1759936070000|2025-10-08 15:07:50|||||||||134
1759936080000|2025-10-08 15:08:00|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|90
1759936090000|2025-10-08 15:08:10||230.14||230.19||230.19||230.14|17
1759936100000|2025-10-08 15:08:20|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|22
1759936110000|2025-10-08 15:08:30|||||||||1
1759936120000|2025-10-08 15:08:40|||||||||1
1759936130000|2025-10-08 15:08:50|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|38
1759936140000|2025-10-08 15:09:00|230.37||230.37||230.37||230.37||1
1759936150000|2025-10-08 15:09:10||230.29||230.29||230.29||230.29|0
1759936160000|2025-10-08 15:09:20|||||||||2
1759936170000|2025-10-08 15:09:30|||||||||1
1759936180000|2025-10-08 15:09:40|||||||||12
1759936200000|2025-10-08 15:10:00|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|54
1759936210000|2025-10-08 15:10:10|230.37|230.29|230.37|230.29|230.37|230.34|230.37|230.29|199
1759936220000|2025-10-08 15:10:20|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|204
1759936230000|2025-10-08 15:10:30|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|21
1759936240000|2025-10-08 15:10:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|149
1759936250000|2025-10-08 15:10:50|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|10
1759936260000|2025-10-08 15:11:00|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|9
1759936270000|2025-10-08 15:11:10|230.62||230.62||230.62||230.62||23
1759936280000|2025-10-08 15:11:20|230.67|230.54|230.67|230.54|230.67|230.54|230.67|230.54|33
1759936290000|2025-10-08 15:11:30|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.59|0
1759936320000|2025-10-08 15:12:00|230.62|230.54|230.62|230.54|230.62|230.59|230.62|230.54|105
1759936340000|2025-10-08 15:12:20|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|19
1759936350000|2025-10-08 15:12:30|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|28
1759936360000|2025-10-08 15:12:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|17
1759936390000|2025-10-08 15:13:10|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|3
1759936430000|2025-10-08 15:13:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|71
1759936440000|2025-10-08 15:14:00|230.72|230.54|230.72|230.64|230.72|230.64|230.67|230.54|56
1759936450000|2025-10-08 15:14:10|230.77|230.59|230.77|230.69|230.77|230.69|230.72|230.59|66
1759936460000|2025-10-08 15:14:20|230.82||230.77||230.82||230.77||58
1759936470000|2025-10-08 15:14:30|||||||||15
1759936480000|2025-10-08 15:14:40|230.82||230.82||230.82||230.77||38
1759936490000|2025-10-08 15:14:50|230.77|230.74|230.77|230.69|230.82|230.74|230.77|230.69|40
1759936500000|2025-10-08 15:15:00|||||||||15
1759936510000|2025-10-08 15:15:10|230.82||230.82||230.82||230.77||20
1759936520000|2025-10-08 15:15:20|230.77|230.74|230.77|230.69|230.77|230.74|230.77|230.69|21
1759936530000|2025-10-08 15:15:30|||||||||18
1759936540000|2025-10-08 15:15:40|||||||||14
1759936560000|2025-10-08 15:16:00|||||||||134
1759936570000|2025-10-08 15:16:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|5
1759936590000|2025-10-08 15:16:30|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|29
1759936600000|2025-10-08 15:16:40|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|13
1759936610000|2025-10-08 15:16:50|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|107
1759936620000|2025-10-08 15:17:00|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|25
1759936630000|2025-10-08 15:17:10|230.77||230.77||230.77||230.77||3
1759936640000|2025-10-08 15:17:20|230.72||230.72||230.72||230.72||4
1759936650000|2025-10-08 15:17:30|||||||||12
1759936660000|2025-10-08 15:17:40|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|51
1759936680000|2025-10-08 15:18:00|||||||||5
1759936690000|2025-10-08 15:18:10|||||||||10
1759936700000|2025-10-08 15:18:20|||||||||1
1759936710000|2025-10-08 15:18:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|80
1759936720000|2025-10-08 15:18:40|230.77|230.69|230.87|230.79|230.87|230.79|230.77|230.69|75
1759936730000|2025-10-08 15:18:50||230.74||230.74||230.79||230.74|35
1759936740000|2025-10-08 15:19:00|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|3
1759936750000|2025-10-08 15:19:10|230.77|230.69|230.77|230.69|230.82|230.74|230.72|230.64|65
1759936760000|2025-10-08 15:19:20|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|6
1759936770000|2025-10-08 15:19:30|||||||||5
1759936780000|2025-10-08 15:19:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|45
1759936790000|2025-10-08 15:19:50||230.54||230.54||230.54||230.54|49
1759936800000|2025-10-08 15:20:00|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.54|0
1759936810000|2025-10-08 15:20:10|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|38
1759936820000|2025-10-08 15:20:20||230.59||230.59||230.59||230.59|3
1759936840000|2025-10-08 15:20:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|13
1759936860000|2025-10-08 15:21:00|||||||||12
1759936870000|2025-10-08 15:21:10|||||||||10
1759936890000|2025-10-08 15:21:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|33
1759936900000|2025-10-08 15:21:40|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.64|15
1759936910000|2025-10-08 15:21:50|||||||||11
1759936920000|2025-10-08 15:22:00|230.67|230.59|230.67|230.59|230.72|230.64|230.67|230.59|179
1759936930000|2025-10-08 15:22:10|||||||||4
1759936940000|2025-10-08 15:22:20|||||||||15
1759936950000|2025-10-08 15:22:30|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.64|2
1759936960000|2025-10-08 15:22:40|||||||||7
1759936970000|2025-10-08 15:22:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|114
1759936980000|2025-10-08 15:23:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|49
1759936990000|2025-10-08 15:23:10|||||||||67
1759937000000|2025-10-08 15:23:20|||||||||9
1759937010000|2025-10-08 15:23:30|230.77||230.72||230.77||230.72||1031
1759937030000|2025-10-08 15:23:50|||||||||1
1759937040000|2025-10-08 15:24:00|||||||||35
1759937050000|2025-10-08 15:24:10|||||||||67
1759937060000|2025-10-08 15:24:20|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|90
1759937070000|2025-10-08 15:24:30|||||||||30
1759937080000|2025-10-08 15:24:40|||||||||41
1759937090000|2025-10-08 15:24:50|||||||||16
1759937100000|2025-10-08 15:25:00|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|60
1759937110000|2025-10-08 15:25:10|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|163
1759937120000|2025-10-08 15:25:20|||||||||82
1759937130000|2025-10-08 15:25:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|421
1759937140000|2025-10-08 15:25:40|||||||||25
1759937150000|2025-10-08 15:25:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|134
1759937160000|2025-10-08 15:26:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|14
1759937170000|2025-10-08 15:26:10|||||||||31
1759937180000|2025-10-08 15:26:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|175
1759937190000|2025-10-08 15:26:30|||||||||79
1759937200000|2025-10-08 15:26:40|||||||||56
1759937210000|2025-10-08 15:26:50|||||||||7
1759937220000|2025-10-08 15:27:00|||||||||116
1759937230000|2025-10-08 15:27:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|36
1759937240000|2025-10-08 15:27:20|||||||||429
1759937250000|2025-10-08 15:27:30|||||||||25
1759937260000|2025-10-08 15:27:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|79
1759937270000|2025-10-08 15:27:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|113
1759937280000|2025-10-08 15:28:00|||||||||30
1759937290000|2025-10-08 15:28:10||230.64||230.69||230.69||230.64|28
1759937300000|2025-10-08 15:28:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|77
1759937310000|2025-10-08 15:28:30|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|50
1759937320000|2025-10-08 15:28:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|27
1759937330000|2025-10-08 15:28:50||230.59||230.59||230.59||230.59|227
1759937340000|2025-10-08 15:29:00||230.64||230.64||230.64||230.64|24
1759937350000|2025-10-08 15:29:10|||||||||18
1759937360000|2025-10-08 15:29:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|39
1759937370000|2025-10-08 15:29:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|99
1759937380000|2025-10-08 15:29:40|||||||||11
1759937390000|2025-10-08 15:29:50|||||||||82
1759937400000|2025-10-08 15:30:00|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|110
1759937410000|2025-10-08 15:30:10|||||||||413
1759937420000|2025-10-08 15:30:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|25
1759937430000|2025-10-08 15:30:30|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|24
1759937450000|2025-10-08 15:30:50|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|354
1759937460000|2025-10-08 15:31:00|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|290
1759937470000|2025-10-08 15:31:10|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|161
1759937480000|2025-10-08 15:31:20|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|183
1759937490000|2025-10-08 15:31:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|132
1759937500000|2025-10-08 15:31:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|268
1759937510000|2025-10-08 15:31:50|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|274
1759937520000|2025-10-08 15:32:00|||||||||120
1759937530000|2025-10-08 15:32:10|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|321
1759937540000|2025-10-08 15:32:20|||||||||21
1759937550000|2025-10-08 15:32:30||230.34||230.39||230.39||230.34|184
1759937560000|2025-10-08 15:32:40|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|287
1759937570000|2025-10-08 15:32:50|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|182
1759937580000|2025-10-08 15:33:00|||||||||3
1759937590000|2025-10-08 15:33:10||230.39||230.44||230.44||230.39|202
1759937600000|2025-10-08 15:33:20|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|230
1759937610000|2025-10-08 15:33:30|||||||||184
1759937620000|2025-10-08 15:33:40|||||||||91
1759937630000|2025-10-08 15:33:50|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|625
1759937640000|2025-10-08 15:34:00|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|166
1759937650000|2025-10-08 15:34:10|||||||||100
1759937660000|2025-10-08 15:34:20|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|236
1759937670000|2025-10-08 15:34:30|230.47|230.29|230.47|230.39|230.47|230.39|230.47|230.29|277
1759937680000|2025-10-08 15:34:40|230.52|230.44|230.57|230.49|230.62|230.49|230.47|230.39|777
1759937690000|2025-10-08 15:34:50|230.62|230.54|230.52|230.44|230.62|230.54|230.52|230.44|877
1759937700000|2025-10-08 15:35:00|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|97
1759937710000|2025-10-08 15:35:10|230.57|230.39|230.52|230.44|230.57|230.49|230.52|230.39|79
1759937720000|2025-10-08 15:35:20|230.57|230.39|230.47|230.34|230.57|230.39|230.47|230.34|74
1759937730000|2025-10-08 15:35:30|230.42||230.42||230.42||230.42||218
1759937750000|2025-10-08 15:35:50|||||||||18
1759937760000|2025-10-08 15:36:00|||||||||10
1759937770000|2025-10-08 15:36:10|||||||||74
1759937800000|2025-10-08 15:36:40|||||||||28
1759937810000|2025-10-08 15:36:50|||||||||2
1759937840000|2025-10-08 15:37:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|203
1759937850000|2025-10-08 15:37:30|||||||||57
1759937860000|2025-10-08 15:37:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|15
1759937880000|2025-10-08 15:38:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|32
1759937890000|2025-10-08 15:38:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|23
1759937900000|2025-10-08 15:38:20|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|43
1759937910000|2025-10-08 15:38:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|34
1759937920000|2025-10-08 15:38:40|230.42||230.37||230.42||230.37||6
1759937930000|2025-10-08 15:38:50|230.42||230.37||230.42||230.37||0
1759937940000|2025-10-08 15:39:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|128
1759937950000|2025-10-08 15:39:10|||||||||5
1759937980000|2025-10-08 15:39:40|||||||||46
1759938000000|2025-10-08 15:40:00|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|109
1759938010000|2025-10-08 15:40:10|||||||||1
1759938020000|2025-10-08 15:40:20|||||||||49
1759938030000|2025-10-08 15:40:30||230.39||230.39||230.39||230.39|8
1759938040000|2025-10-08 15:40:40|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|0
1759938050000|2025-10-08 15:40:50|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|0
1759938060000|2025-10-08 15:41:00||230.44||230.44||230.44||230.44|0
1759938070000|2025-10-08 15:41:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|41
1759938090000|2025-10-08 15:41:30|230.52||230.47||230.52||230.47||86
1759938110000|2025-10-08 15:41:50|230.52||230.47||230.52||230.47||1
1759938120000|2025-10-08 15:42:00|||||||||37
1759938140000|2025-10-08 15:42:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|39
1759938170000|2025-10-08 15:42:50|230.47||230.47||230.47||230.47||10
1759938180000|2025-10-08 15:43:00||230.39||230.39||230.39||230.39|36
1759938200000|2025-10-08 15:43:20|||||||||2
1759938220000|2025-10-08 15:43:40||230.34||230.34||230.39||230.34|21
1759938230000|2025-10-08 15:43:50|230.42||230.47||230.47||230.42||0
1759938240000|2025-10-08 15:44:00|230.42|230.39|230.42|230.34|230.42|230.39|230.42|230.34|1
1759938250000|2025-10-08 15:44:10|230.47||230.42||230.47||230.42||1
1759938320000|2025-10-08 15:45:20|||||||||1
1759938340000|2025-10-08 15:45:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|225
1759938370000|2025-10-08 15:46:10|||||||||3
1759938410000|2025-10-08 15:46:50|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|41
1759938420000|2025-10-08 15:47:00|230.37|230.34|230.37|230.29|230.37|230.34|230.37|230.29|0
1759938430000|2025-10-08 15:47:10|||||||||1
1759938440000|2025-10-08 15:47:20|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|150
1759938450000|2025-10-08 15:47:30|230.37|230.34|230.37|230.29|230.37|230.34|230.37|230.29|0
1759938470000|2025-10-08 15:47:50|||||||||1
1759938500000|2025-10-08 15:48:20|||||||||30
1759938540000|2025-10-08 15:49:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|24
1759938560000|2025-10-08 15:49:20|||||||||53
1759938570000|2025-10-08 15:49:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1759938580000|2025-10-08 15:49:40|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|0
1759938600000|2025-10-08 15:50:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|0
1759938610000|2025-10-08 15:50:10|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.19|16
1759938620000|2025-10-08 15:50:20|||||||||157
1759938630000|2025-10-08 15:50:30||230.14||230.19||230.19||230.14|0
1759938640000|2025-10-08 15:50:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|15
1759938670000|2025-10-08 15:51:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|10
1759938680000|2025-10-08 15:51:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|148
1759938700000|2025-10-08 15:51:40||230.19||230.24||230.24||230.19|108
1759938780000|2025-10-08 15:53:00||230.19||230.19||230.19||230.19|0
1759938790000|2025-10-08 15:53:10||230.24||230.19||230.24||230.19|0
1759938800000|2025-10-08 15:53:20||230.24||230.19||230.24||230.19|0
1759938810000|2025-10-08 15:53:30||230.24||230.19||230.24||230.19|0
1759938830000|2025-10-08 15:53:50||230.24||230.24||230.24||230.24|0
1759938850000|2025-10-08 15:54:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1759938870000|2025-10-08 15:54:30||230.14||230.14||230.14||230.14|3
1759938880000|2025-10-08 15:54:40||230.19||230.19||230.19||230.19|0
1759938900000|2025-10-08 15:55:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|6
1759938910000|2025-10-08 15:55:10||230.09||230.09||230.09||230.09|0
1759938920000|2025-10-08 15:55:20||230.14||230.09||230.14||230.09|0
1759938930000|2025-10-08 15:55:30||230.14||230.14||230.14||230.09|0
1759938940000|2025-10-08 15:55:40||230.09||230.09||230.09||230.09|0
1759938950000|2025-10-08 15:55:50|230.17||230.17||230.17||230.17||160
1759938980000|2025-10-08 15:56:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|19
1759939050000|2025-10-08 15:57:30|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|40
1759939070000|2025-10-08 15:57:50|230.27||230.27||230.27||230.22||89
1759939080000|2025-10-08 15:58:00|230.22||230.22||230.27||230.22||5
1759939100000|2025-10-08 15:58:20|230.27||230.22||230.27||230.22||0
1759939110000|2025-10-08 15:58:30||230.09||230.09||230.09||230.09|0
1759939120000|2025-10-08 15:58:40||230.14||230.14||230.14||230.14|0
1759939140000|2025-10-08 15:59:00|||||||||3
1759939160000|2025-10-08 15:59:20|230.27||230.22||230.27||230.22||0
1759939210000|2025-10-08 16:00:10||230.09||230.14||230.14||230.09|9
1759939260000|2025-10-08 16:01:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|2
1759939290000|2025-10-08 16:01:30|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|4
1759939300000|2025-10-08 16:01:40|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|6
1759939320000|2025-10-08 16:02:00|||||||||2
1759939340000|2025-10-08 16:02:20|||||||||31
1759939370000|2025-10-08 16:02:50|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|14
1759939390000|2025-10-08 16:03:10||230.14||230.14||230.14||230.14|32
1759939400000|2025-10-08 16:03:20|230.22||230.22||230.22||230.22||0
1759939410000|2025-10-08 16:03:30|230.27||230.27||230.27||230.27||3
1759939420000|2025-10-08 16:03:40||230.19||230.14||230.19||230.14|0
1759939430000|2025-10-08 16:03:50|230.22||230.22||230.27||230.22||0
1759939440000|2025-10-08 16:04:00|230.27||230.22||230.27||230.22||0
1759939520000|2025-10-08 16:05:20|||||||||2
1759939540000|2025-10-08 16:05:40|||||||||1
1759939630000|2025-10-08 16:07:10|||||||||4
1759939650000|2025-10-08 16:07:30||230.09||230.09||230.14||230.09|0
1759939670000|2025-10-08 16:07:50|230.17||230.17||230.17||230.17||0
1759939680000|2025-10-08 16:08:00|230.22||230.17||230.22||230.17||0
1759939730000|2025-10-08 16:08:50|||||||||3
1759939760000|2025-10-08 16:09:20|||||||||5
1759939800000|2025-10-08 16:10:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|11
1759939810000|2025-10-08 16:10:10||230.09||230.09||230.09||230.09|0
1759939820000|2025-10-08 16:10:20||230.14||230.09||230.14||230.09|0
1759939830000|2025-10-08 16:10:30||230.14||230.09||230.14||230.09|0
1759939850000|2025-10-08 16:10:50||230.14||230.14||230.14||230.09|0
1759939860000|2025-10-08 16:11:00|||||||||1
1759939930000|2025-10-08 16:12:10|||||||||3
1759939940000|2025-10-08 16:12:20|||||||||31
1759940020000|2025-10-08 16:13:40|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|19
1759940030000|2025-10-08 16:13:50|230.22||230.22||230.27||230.22||4
1759940040000|2025-10-08 16:14:00|230.27||230.27||230.27||230.22||0
1759940050000|2025-10-08 16:14:10|230.22||230.22||230.27||230.22||0
1759940060000|2025-10-08 16:14:20|230.27||230.27||230.27||230.27||0
1759940080000|2025-10-08 16:14:40||230.19||230.19||230.19||230.19|0
1759940090000|2025-10-08 16:14:50|||||||||1
1759940100000|2025-10-08 16:15:00|||||||||1
1759940110000|2025-10-08 16:15:10||230.14||230.14||230.14||230.14|4
1759940120000|2025-10-08 16:15:20|230.22||230.22||230.22||230.22||1
1759940140000|2025-10-08 16:15:40|||||||||2
1759940170000|2025-10-08 16:16:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|66
1759940210000|2025-10-08 16:16:50|230.32||230.32||230.32||230.32||3
1759940220000|2025-10-08 16:17:00||230.24||230.19||230.24||230.19|0
1759940230000|2025-10-08 16:17:10|230.27||230.27||230.27||230.27||0
1759940240000|2025-10-08 16:17:20||230.14||230.14||230.14||230.14|5
1759940250000|2025-10-08 16:17:30||230.19||230.19||230.19||230.19|0
1759940290000|2025-10-08 16:18:10||230.14||230.14||230.14||230.14|4
1759940310000|2025-10-08 16:18:30|230.22||230.22||230.22||230.22||0
1759940330000|2025-10-08 16:18:50|230.27||230.22||230.27||230.22||7
1759940340000|2025-10-08 16:19:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1759940350000|2025-10-08 16:19:10|||||||||100
1759940380000|2025-10-08 16:19:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|0
1759940450000|2025-10-08 16:20:50|||||||||2
1759940470000|2025-10-08 16:21:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|10
1759940550000|2025-10-08 16:22:30|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|10
1759940560000|2025-10-08 16:22:40|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.19|0
1759940590000|2025-10-08 16:23:10|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|16
1759940630000|2025-10-08 16:23:50|230.22||230.22||230.22||230.22||0
1759940660000|2025-10-08 16:24:20|||||||||5
1759940720000|2025-10-08 16:25:20||230.09||230.09||230.09||230.09|1
1759940730000|2025-10-08 16:25:30||230.14||230.09||230.14||230.09|0
1759940740000|2025-10-08 16:25:40||230.14||230.14||230.14||230.14|0
1759940750000|2025-10-08 16:25:50||230.09||230.14||230.14||230.09|0
1759940760000|2025-10-08 16:26:00||230.09||230.14||230.14||230.09|2
1759940770000|2025-10-08 16:26:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1759940800000|2025-10-08 16:26:40|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|3
1759940810000|2025-10-08 16:26:50||230.09||230.09||230.09||230.04|3
1759940850000|2025-10-08 16:27:30||230.04||230.04||230.04||230.04|0
1759940890000|2025-10-08 16:28:10||230.09||230.04||230.09||230.04|1
1759940930000|2025-10-08 16:28:50||230.09||230.09||230.09||230.09|0
1759941080000|2025-10-08 16:31:20||230.04||230.09||230.09||230.04|0
1759941450000|2025-10-08 16:37:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|1
1759941490000|2025-10-08 16:38:10||229.99||230.04||230.04||229.99|0
1759941570000|2025-10-08 16:39:30|||||||||1
1759941580000|2025-10-08 16:39:40||229.99||230.04||230.04||229.99|0
1759941600000|2025-10-08 16:40:00||229.99||230.04||230.04||229.99|0
1759941610000|2025-10-08 16:40:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1759941650000|2025-10-08 16:40:50||229.94||229.94||229.99||229.94|0
1759941660000|2025-10-08 16:41:00||229.99||229.99||229.99||229.94|0
1759941690000|2025-10-08 16:41:30||229.94||229.94||229.94||229.94|0
1759941700000|2025-10-08 16:41:40||229.99||229.99||229.99||229.99|0
1759941780000|2025-10-08 16:43:00|||||||||7
1759941820000|2025-10-08 16:43:40||229.94||229.94||229.94||229.94|0
1759941860000|2025-10-08 16:44:20||229.99||229.99||229.99||229.99|0
1759941910000|2025-10-08 16:45:10||229.94||229.94||229.94||229.94|0
1759941920000|2025-10-08 16:45:20||229.99||229.99||229.99||229.99|0
1759941930000|2025-10-08 16:45:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|0
1759942020000|2025-10-08 16:47:00||229.89||229.94||229.94||229.89|0
1759942030000|2025-10-08 16:47:10||229.89||229.89||229.89||229.89|0
1759942040000|2025-10-08 16:47:20||229.94||229.94||229.94||229.94|0
1759942080000|2025-10-08 16:48:00|||||||||13
1759942140000|2025-10-08 16:49:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|0
1759942200000|2025-10-08 16:50:00|230.02||229.97||230.02||229.97||4
1759942300000|2025-10-08 16:51:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1759942390000|2025-10-08 16:53:10||229.89||229.89||229.89||229.89|0
1759942400000|2025-10-08 16:53:20|229.97||229.97||230.02||229.97||4
1759942420000|2025-10-08 16:53:40|230.02||230.02||230.02||230.02||3
1759942430000|2025-10-08 16:53:50||229.94||229.94||229.94||229.94|0
1759942440000|2025-10-08 16:54:00||229.89||229.89||229.89||229.89|83
1759942460000|2025-10-08 16:54:20|229.97||229.97||229.97||229.97||0
1759942470000|2025-10-08 16:54:30|230.02||230.02||230.02||230.02||2
1759942510000|2025-10-08 16:55:10||229.94||229.94||229.94||229.94|0
1759942610000|2025-10-08 16:56:50||229.89||229.94||229.94||229.89|14
1759942660000|2025-10-08 16:57:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|7
1759942680000|2025-10-08 16:58:00|230.12||230.07||230.12||230.07||1
1759942690000|2025-10-08 16:58:10|230.12||230.12||230.12||230.12||0
1759942700000|2025-10-08 16:58:20||230.04||229.99||230.04||229.99|0
1759942770000|2025-10-08 16:59:30||230.04||230.04||230.04||230.04|0
1759942810000|2025-10-08 17:00:10||229.99||229.99||229.99||229.99|0
1759942890000|2025-10-08 17:01:30||230.04||230.04||230.04||230.04|0
1759942930000|2025-10-08 17:02:10||229.99||229.99||229.99||229.99|0
1759942950000|2025-10-08 17:02:30||230.04||230.04||230.04||230.04|0
1759942970000|2025-10-08 17:02:50||229.99||229.99||229.99||229.99|0
1759942990000|2025-10-08 17:03:10||230.04||230.04||230.04||230.04|0
1759943030000|2025-10-08 17:03:50||229.99||229.99||229.99||229.99|0
1759943040000|2025-10-08 17:04:00||230.04||230.04||230.04||230.04|35
1759943090000|2025-10-08 17:04:50||229.99||230.04||230.04||229.99|0
1759943100000|2025-10-08 17:05:00||229.99||229.99||229.99||229.99|1
1759943110000|2025-10-08 17:05:10|230.07||230.07||230.12||230.07||7
1759943130000|2025-10-08 17:05:30|230.12||230.12||230.12||230.12||0
1759943190000|2025-10-08 17:06:30||230.04||230.04||230.04||230.04|0
1759943200000|2025-10-08 17:06:40||229.99||229.99||229.99||229.99|0
1759943360000|2025-10-08 17:09:20||230.04||230.04||230.04||230.04|0
1759943370000|2025-10-08 17:09:30||229.99||229.99||229.99||229.99|2
1759943390000|2025-10-08 17:09:50|||||||||1
1759943460000|2025-10-08 17:11:00|230.07||230.12||230.12||230.07||3
1759943490000|2025-10-08 17:11:30|230.07||230.07||230.07||230.07||0
1759943500000|2025-10-08 17:11:40|||||||||10
1759943630000|2025-10-08 17:13:50|230.12||230.12||230.12||230.12||3
1759943700000|2025-10-08 17:15:00||230.04||230.04||230.04||230.04|0
1759943730000|2025-10-08 17:15:30|||||||||1
1759943760000|2025-10-08 17:16:00|||||||||11
1759943770000|2025-10-08 17:16:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|52
1759943780000|2025-10-08 17:16:20|230.22||230.22||230.22||230.22||5
1759943840000|2025-10-08 17:17:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|80
1759943850000|2025-10-08 17:17:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|43
1759943860000|2025-10-08 17:17:40|230.37||230.37||230.37||230.37||22
1759943920000|2025-10-08 17:18:40|230.32||230.32||230.32||230.32||0
1759943940000|2025-10-08 17:19:00|230.37||230.37||230.37||230.37||4
1759943970000|2025-10-08 17:19:30|230.32||230.32||230.32||230.32||0
1759943980000|2025-10-08 17:19:40||230.19||230.19||230.19||230.19|162
1759944000000|2025-10-08 17:20:00||230.24||230.24||230.24||230.24|0
1759944080000|2025-10-08 17:21:20|||||||||18
1759944120000|2025-10-08 17:22:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1759944130000|2025-10-08 17:22:10|230.32||230.32||230.32||230.32||1
1759944170000|2025-10-08 17:22:50||230.24||230.24||230.24||230.24|0
1759944180000|2025-10-08 17:23:00|||||||||3
1759944190000|2025-10-08 17:23:10|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|200
1759944210000|2025-10-08 17:23:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|62
1759944240000|2025-10-08 17:24:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|38
1759944280000|2025-10-08 17:24:40|||||||||1
1759944300000|2025-10-08 17:25:00|230.37||230.37||230.37||230.37||2
1759944310000|2025-10-08 17:25:10||230.29||230.29||230.29||230.29|0
1759944330000|2025-10-08 17:25:30||230.24||230.24||230.24||230.24|0
1759944400000|2025-10-08 17:26:40||230.29||230.29||230.29||230.29|0
1759944420000|2025-10-08 17:27:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|5
1759944540000|2025-10-08 17:29:00|230.37||230.37||230.37||230.37||3
1759944550000|2025-10-08 17:29:10|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|5
1759944570000|2025-10-08 17:29:30|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|1
1759944590000|2025-10-08 17:29:50||230.29||230.29||230.29||230.29|6
1759944600000|2025-10-08 17:30:00|||||||||4
1759944650000|2025-10-08 17:30:50||230.24||230.24||230.24||230.24|8
1759944680000|2025-10-08 17:31:20||230.29||230.29||230.29||230.29|0
1759944690000|2025-10-08 17:31:30||230.24||230.24||230.24||230.24|5
1759944700000|2025-10-08 17:31:40||230.29||230.29||230.29||230.29|1
1759944750000|2025-10-08 17:32:30||230.24||230.24||230.24||230.24|7
1759944760000|2025-10-08 17:32:40|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|5
1759944770000|2025-10-08 17:32:50|230.37||230.37||230.37||230.37||0
1759944850000|2025-10-08 17:34:10|230.32||230.32||230.32||230.32||0
1759944890000|2025-10-08 17:34:50|230.37||230.37||230.37||230.37||0
1759944900000|2025-10-08 17:35:00|230.32||230.32||230.32||230.32||0
1759944940000|2025-10-08 17:35:40|230.37||230.32||230.37||230.32||0
1759944970000|2025-10-08 17:36:10|230.37||230.32||230.37||230.32||0
1759944980000|2025-10-08 17:36:20|230.37||230.37||230.37||230.37||0
1759944990000|2025-10-08 17:36:30|230.32||230.32||230.32||230.32||0
1759945050000|2025-10-08 17:37:30|230.37||230.37||230.37||230.37||0
1759945060000|2025-10-08 17:37:40|230.32||230.32||230.32||230.32||0
1759945070000|2025-10-08 17:37:50|230.37||230.37||230.37||230.37||0
1759945200000|2025-10-08 17:40:00|||||||||2
1759945210000|2025-10-08 17:40:10|230.32||230.37||230.37||230.32||1
1759945220000|2025-10-08 17:40:20|230.32||230.37||230.37||230.32||5
1759945240000|2025-10-08 17:40:40|230.32||230.32||230.32||230.32||0
1759945270000|2025-10-08 17:41:10|230.37||230.37||230.37||230.37||2
1759945280000|2025-10-08 17:41:20|230.32||230.32||230.32||230.32||0
1759945310000|2025-10-08 17:41:50|||||||||1
1759945320000|2025-10-08 17:42:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|118
1759945340000|2025-10-08 17:42:20|||||||||1
1759945360000|2025-10-08 17:42:40|||||||||2
1759945370000|2025-10-08 17:42:50|||||||||2
1759945400000|2025-10-08 17:43:20|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|122
1759945410000|2025-10-08 17:43:30||230.14||230.14||230.14||230.09|1
1759945420000|2025-10-08 17:43:40||230.09||230.09||230.09||230.09|0
1759945430000|2025-10-08 17:43:50|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|5
1759945440000|2025-10-08 17:44:00||230.14||230.09||230.14||230.09|0
1759945460000|2025-10-08 17:44:20||230.14||230.09||230.14||230.09|0
1759945510000|2025-10-08 17:45:10||230.14||230.09||230.14||230.09|0
1759945540000|2025-10-08 17:45:40|230.17||230.17||230.17||230.17||0
1759945560000|2025-10-08 17:46:00|230.22||230.22||230.22||230.22||0
1759945570000|2025-10-08 17:46:10|230.17||230.17||230.17||230.17||0
1759945620000|2025-10-08 17:47:00|230.22||230.22||230.22||230.17||25
1759945630000|2025-10-08 17:47:10|230.17||230.22||230.22||230.17||1
1759945660000|2025-10-08 17:47:40|230.17||230.17||230.17||230.17||0
1759945700000|2025-10-08 17:48:20|||||||||2
1759945730000|2025-10-08 17:48:50|230.22||230.22||230.22||230.22||13
1759945770000|2025-10-08 17:49:30|230.17||230.17||230.17||230.17||0
1759945800000|2025-10-08 17:50:00|230.22||230.22||230.22||230.22||4
1759945820000|2025-10-08 17:50:20|230.17||230.17||230.17||230.17||0
1759945840000|2025-10-08 17:50:40|||||||||1
1759945870000|2025-10-08 17:51:10|||||||||1
1759945880000|2025-10-08 17:51:20||230.04||230.04||230.04||230.04|0
1759945890000|2025-10-08 17:51:30||230.09||230.04||230.09||230.04|0
1759945900000|2025-10-08 17:51:40|||||||||1
1759945930000|2025-10-08 17:52:10||230.09||230.09||230.09||230.09|0
1759945940000|2025-10-08 17:52:20||230.04||230.04||230.04||230.04|0
1759945950000|2025-10-08 17:52:30|||||||||1
1759946030000|2025-10-08 17:53:50|||||||||1
1759946100000|2025-10-08 17:55:00|||||||||1
1759946160000|2025-10-08 17:56:00|||||||||1
1759946210000|2025-10-08 17:56:50|||||||||1
1759946230000|2025-10-08 17:57:10|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|0
1759946240000|2025-10-08 17:57:20||230.04||230.04||230.04||230.04|0
1759946270000|2025-10-08 17:57:50|230.17||230.17||230.17||230.17||0
1759946290000|2025-10-08 17:58:10|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|0
1759946350000|2025-10-08 17:59:10|||||||||6
1759946370000|2025-10-08 17:59:30|||||||||3
1759946390000|2025-10-08 17:59:50||230.04||229.99||230.04||229.99|0
1759946400000|2025-10-08 18:00:00|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1759946410000|2025-10-08 18:00:10||229.99||230.04||230.04||229.99|0
1759946420000|2025-10-08 18:00:20|230.12|229.99|230.12|229.99|230.17|230.04|230.12|229.99|0
1759946450000|2025-10-08 18:00:50||230.04||229.99||230.04||229.99|0
1759946460000|2025-10-08 18:01:00|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1759946470000|2025-10-08 18:01:10|230.12|229.99|230.12|229.99|230.17|229.99|230.12|229.99|0
1759946480000|2025-10-08 18:01:20|230.17|230.04|230.12|230.04|230.17|230.04|230.12|230.04|0
1759946490000|2025-10-08 18:01:30|230.17||230.12||230.17||230.12||0
1759946500000|2025-10-08 18:01:40|230.17||230.12||230.17||230.12||1
1759946510000|2025-10-08 18:01:50|230.17||230.12||230.17||230.12||0
1759946520000|2025-10-08 18:02:00||229.99||229.99||229.99||229.99|0
1759946560000|2025-10-08 18:02:40||230.04||229.99||230.04||229.99|0
1759946650000|2025-10-08 18:04:10||230.04||230.04||230.04||230.04|0
1759946690000|2025-10-08 18:04:50||229.99||230.04||230.04||229.99|0
1759946710000|2025-10-08 18:05:10||229.99||229.99||229.99||229.99|0
1759946760000|2025-10-08 18:06:00||230.04||230.04||230.04||230.04|0
1759946770000|2025-10-08 18:06:10|230.17||230.17||230.17||230.17||0
1759946780000|2025-10-08 18:06:20|230.12||230.12||230.12||230.12||0
1759946840000|2025-10-08 18:07:20||229.99||229.99||229.99||229.99|0
1759946870000|2025-10-08 18:07:50|230.07||230.12||230.12||230.07||6
1759946880000|2025-10-08 18:08:00|230.07||230.07||230.07||230.07||0
1759946900000|2025-10-08 18:08:20|||||||||1
1759946910000|2025-10-08 18:08:30|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|2
1759946930000|2025-10-08 18:08:50||230.04||230.04||230.04||230.04|0
1759947100000|2025-10-08 18:11:40|230.17||230.17||230.17||230.17||2
1759947110000|2025-10-08 18:11:50|230.12||230.17||230.17||230.12||1
1759947180000|2025-10-08 18:13:00||230.09||230.09||230.09||230.09|0
1759947250000|2025-10-08 18:14:10||230.04||230.04||230.04||230.04|0
1759947270000|2025-10-08 18:14:30|230.12||230.12||230.12||230.12||0
1759947280000|2025-10-08 18:14:40|230.17||230.17||230.17||230.17||1
1759947290000|2025-10-08 18:14:50|230.12||230.12||230.12||230.12||0
1759947330000|2025-10-08 18:15:30|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.04|103
1759947340000|2025-10-08 18:15:40|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|108
1759947350000|2025-10-08 18:15:50|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|0
1759947360000|2025-10-08 18:16:00|230.22|230.04|230.17|230.09|230.22|230.09|230.17|230.04|80
1759947370000|2025-10-08 18:16:10|230.22|230.14|230.22|230.09|230.32|230.24|230.22|230.09|262
1759947380000|2025-10-08 18:16:20|230.17|230.04|230.22|230.14|230.27|230.14|230.17|230.04|12
1759947390000|2025-10-08 18:16:30|230.27|230.09|230.37|230.24|230.37|230.24|230.27|230.09|109
1759947400000|2025-10-08 18:16:40|230.32|230.19|230.32|230.19|230.32|230.19|230.32|230.19|5
1759947410000|2025-10-08 18:16:50|230.22|230.14|230.32|230.24|230.32|230.24|230.22|230.09|183
1759947420000|2025-10-08 18:17:00|230.37||230.32||230.37||230.32||51
1759947430000|2025-10-08 18:17:10||230.19||230.19||230.19||230.19|0
1759947450000|2025-10-08 18:17:30|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|5
1759947460000|2025-10-08 18:17:40|230.22||230.27||230.27||230.22||0
1759947470000|2025-10-08 18:17:50|230.22||230.22||230.27||230.22||0
1759947480000|2025-10-08 18:18:00|230.27||230.22||230.27||230.22||0
1759947490000|2025-10-08 18:18:10|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|0
1759947520000|2025-10-08 18:18:40|230.17|230.04|230.17|230.04|230.22|230.04|230.17|230.04|52
1759947530000|2025-10-08 18:18:50||230.09||230.09||230.09||230.09|0
1759947550000|2025-10-08 18:19:10|230.22||230.22||230.22||230.22||7
1759947590000|2025-10-08 18:19:50|230.17||230.17||230.22||230.17||0
1759947600000|2025-10-08 18:20:00|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|2
1759947630000|2025-10-08 18:20:30|230.17||230.17||230.17||230.17||0
1759947640000|2025-10-08 18:20:40|230.22||230.22||230.22||230.22||0
1759947660000|2025-10-08 18:21:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|31
1759947670000|2025-10-08 18:21:10||230.14||230.14||230.14||230.14|0
1759947680000|2025-10-08 18:21:20|230.22||230.27||230.27||230.22||0
1759947690000|2025-10-08 18:21:30|230.22||230.27||230.27||230.22||0
1759947700000|2025-10-08 18:21:40|230.22||230.22||230.22||230.22||0
1759947710000|2025-10-08 18:21:50|230.27|230.19|230.22|230.09|230.27|230.19|230.22|230.09|14
1759947720000|2025-10-08 18:22:00|230.17||230.17||230.17||230.17||113
1759947740000|2025-10-08 18:22:20||230.04||230.04||230.04||230.04|0
1759947760000|2025-10-08 18:22:40||230.09||230.09||230.09||230.09|0
1759947770000|2025-10-08 18:22:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|5
1759947790000|2025-10-08 18:23:10|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|118
1759947810000|2025-10-08 18:23:30|230.17||230.17||230.17||230.17||0
1759947840000|2025-10-08 18:24:00|230.22||230.22||230.22||230.22||30
1759947850000|2025-10-08 18:24:10|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|41
1759947870000|2025-10-08 18:24:30|230.22||230.27||230.27||230.22||7
1759947890000|2025-10-08 18:24:50|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|5
1759947900000|2025-10-08 18:25:00||230.14||230.14||230.14||230.14|20
1759947910000|2025-10-08 18:25:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1759947930000|2025-10-08 18:25:30|230.22||230.22||230.22||230.22||0
1759947950000|2025-10-08 18:25:50|230.17||230.17||230.17||230.17||0
1759947960000|2025-10-08 18:26:00|230.22||230.22||230.22||230.22||0
1759948000000|2025-10-08 18:26:40||230.14||230.14||230.14||230.14|0
1759948020000|2025-10-08 18:27:00|||||||||5
1759948030000|2025-10-08 18:27:10||230.09||230.09||230.09||230.09|0
1759948040000|2025-10-08 18:27:20|230.17||230.17||230.17||230.17||0
1759948070000|2025-10-08 18:27:50||230.04||230.04||230.04||230.04|6
1759948080000|2025-10-08 18:28:00|230.12||230.12||230.12||230.12||0
1759948170000|2025-10-08 18:29:30|||||||||10
1759948210000|2025-10-08 18:30:10|230.17||230.17||230.17||230.17||0
1759948280000|2025-10-08 18:31:20||230.09||230.04||230.09||230.04|11
1759948290000|2025-10-08 18:31:30|230.12||230.12||230.12||230.12||0
1759948320000|2025-10-08 18:32:00||229.99||229.99||229.99||229.99|5
1759948340000|2025-10-08 18:32:20||230.04||230.04||230.04||230.04|0
1759948360000|2025-10-08 18:32:40||229.99||229.99||229.99||229.99|0
1759948390000|2025-10-08 18:33:10||230.04||230.04||230.04||230.04|0
1759948530000|2025-10-08 18:35:30|230.17||230.17||230.17||230.17||0
1759948620000|2025-10-08 18:37:00|230.12||230.12||230.12||230.12||0
1759948640000|2025-10-08 18:37:20|230.17||230.17||230.17||230.17||0
1759948690000|2025-10-08 18:38:10|230.12||230.12||230.12||230.12||0
1759948770000|2025-10-08 18:39:30|||||||||2
1759948780000|2025-10-08 18:39:40||229.99||229.99||229.99||229.99|0
1759948820000|2025-10-08 18:40:20|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|5
1759948850000|2025-10-08 18:40:50|230.02||230.02||230.02||230.02||0
1759948860000|2025-10-08 18:41:00||229.89||229.94||229.94||229.89|0
1759948960000|2025-10-08 18:42:40|230.07||230.07||230.07||230.07||2
1759949110000|2025-10-08 18:45:10|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|52
1759949130000|2025-10-08 18:45:30||229.89||229.89||229.89||229.89|0
1759949140000|2025-10-08 18:45:40|230.07|229.94|230.07|229.94|230.07|229.94|230.07|229.94|51
1759949160000|2025-10-08 18:46:00|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|0
1759949180000|2025-10-08 18:46:20|230.07||230.07||230.07||230.07||1
1759949220000|2025-10-08 18:47:00||229.99||229.94||229.99||229.94|0
1759949290000|2025-10-08 18:48:10|230.02||230.02||230.02||230.02||0
1759949320000|2025-10-08 18:48:40|230.07||230.07||230.07||230.07||0
1759949340000|2025-10-08 18:49:00|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|0
1759949360000|2025-10-08 18:49:20||229.94||229.94||229.94||229.94|0
1759949370000|2025-10-08 18:49:30|||||||||1
1759949380000|2025-10-08 18:49:40||229.89||229.89||229.89||229.89|0
1759949400000|2025-10-08 18:50:00||229.94||229.89||229.94||229.89|0
1759949420000|2025-10-08 18:50:20||229.94||229.89||229.94||229.89|0
1759949510000|2025-10-08 18:51:50||229.94||229.94||229.94||229.89|0
1759949560000|2025-10-08 18:52:40||229.89||229.94||229.94||229.89|0
1759949580000|2025-10-08 18:53:00|230.07||230.02||230.07||230.02||0
1759949590000|2025-10-08 18:53:10||229.89||229.89||229.89||229.89|1
1759949690000|2025-10-08 18:54:50|||||||||1
1759949700000|2025-10-08 18:55:00||229.94||229.94||229.94||229.94|51
1759949720000|2025-10-08 18:55:20|230.07||230.07||230.07||230.07||2
1759949760000|2025-10-08 18:56:00||229.99||229.99||229.99||229.99|0
1759949770000|2025-10-08 18:56:10||229.94||229.99||229.99||229.94|0
1759949810000|2025-10-08 18:56:50|230.12||230.12||230.12||230.12||3
1759949870000|2025-10-08 18:57:50|230.07||230.07||230.07||230.07||0
1759949930000|2025-10-08 18:58:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|5
1759950000000|2025-10-08 19:00:00||229.99||229.99||229.99||229.99|3
1759950010000|2025-10-08 19:00:10||230.04||230.04||230.04||230.04|0
1759950060000|2025-10-08 19:01:00|230.17||230.17||230.17||230.17||1
1759950200000|2025-10-08 19:03:20||230.09||230.09||230.09||230.09|0
1759950250000|2025-10-08 19:04:10|230.22||230.22||230.22||230.22||6
1759950310000|2025-10-08 19:05:10|230.17||230.17||230.17||230.17||0
1759950490000|2025-10-08 19:08:10||230.04||230.04||230.04||230.04|15
1759950510000|2025-10-08 19:08:30|230.12||230.12||230.12||230.12||0
1759950520000|2025-10-08 19:08:40|230.17||230.17||230.17||230.12||1
1759950630000|2025-10-08 19:10:30||230.09||230.09||230.09||230.09|0
1759950670000|2025-10-08 19:11:10|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|34
1759950680000|2025-10-08 19:11:20||230.19||230.19||230.19||230.19|10
1759950700000|2025-10-08 19:11:40|||||||||10
1759950710000|2025-10-08 19:11:50|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|26
1759950800000|2025-10-08 19:13:20|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|11
1759950920000|2025-10-08 19:15:20||230.24||230.24||230.24||230.24|0
1759950960000|2025-10-08 19:16:00||230.19||230.19||230.19||230.19|7
1759951020000|2025-10-08 19:17:00||230.24||230.24||230.24||230.24|0
1759951050000|2025-10-08 19:17:30|||||||||1
1759951080000|2025-10-08 19:18:00|230.37||230.37||230.37||230.37||0
1759951130000|2025-10-08 19:18:50||230.29||230.29||230.29||230.29|1
1759951200000|2025-10-08 19:20:00|230.42||230.42||230.42||230.42||0
1759951210000|2025-10-08 19:20:10|230.37||230.37||230.37||230.37||0
1759951220000|2025-10-08 19:20:20|230.42||230.37||230.42||230.37||0
1759951260000|2025-10-08 19:21:00|230.42||230.37||230.42||230.37||0
1759951290000|2025-10-08 19:21:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|17
1759951330000|2025-10-08 19:22:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|14
1759951350000|2025-10-08 19:22:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|61
1759951360000|2025-10-08 19:22:40||230.19||230.19||230.19||230.19|17
1759951370000|2025-10-08 19:22:50|230.27||230.27||230.27||230.27||0
1759951410000|2025-10-08 19:23:30||230.14||230.14||230.14||230.14|1
1759951570000|2025-10-08 19:26:10|230.22|230.09|230.22|230.09|230.22|230.09|230.22|230.09|6
1759951590000|2025-10-08 19:26:30|230.17||230.17||230.17||230.17||0
1759951800000|2025-10-08 19:30:00||230.04||230.04||230.04||230.04|22
1759951840000|2025-10-08 19:30:40||230.09||230.09||230.09||230.09|0
1759951940000|2025-10-08 19:32:20|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|6
1759951950000|2025-10-08 19:32:30||230.09||230.09||230.09||230.09|0
1759951960000|2025-10-08 19:32:40||230.04||230.09||230.09||230.04|4
1759952040000|2025-10-08 19:34:00||230.04||230.04||230.04||230.04|4
1759952050000|2025-10-08 19:34:10||230.09||230.09||230.09||230.09|0
1759952060000|2025-10-08 19:34:20||230.04||230.04||230.04||230.04|8
1759952130000|2025-10-08 19:35:30|230.12||230.12||230.12||230.12||2
1759952210000|2025-10-08 19:36:50|||||||||40
1759952220000|2025-10-08 19:37:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1759952230000|2025-10-08 19:37:10||230.04||230.04||230.04||230.04|1
1759952270000|2025-10-08 19:37:50||230.09||230.09||230.09||230.09|0
1759952310000|2025-10-08 19:38:30||230.04||230.04||230.04||230.04|3
1759952330000|2025-10-08 19:38:50||230.09||230.09||230.09||230.09|0
1759952340000|2025-10-08 19:39:00||230.04||230.04||230.04||230.04|12
1759952370000|2025-10-08 19:39:30||230.09||230.09||230.09||230.09|0
1759952410000|2025-10-08 19:40:10||230.04||230.04||230.04||230.04|2
1759952440000|2025-10-08 19:40:40|230.12||230.12||230.12||230.12||0
1759952490000|2025-10-08 19:41:30||229.99||229.99||229.99||229.99|17
1759952540000|2025-10-08 19:42:20||230.04||230.04||230.04||230.04|0
1759952560000|2025-10-08 19:42:40||229.99||229.99||229.99||229.99|13
1759952650000|2025-10-08 19:44:10||230.04||229.99||230.04||229.99|1
1759952730000|2025-10-08 19:45:30||230.04||230.04||230.04||230.04|0
1759952740000|2025-10-08 19:45:40||229.99||229.99||229.99||229.99|0
1759952760000|2025-10-08 19:46:00||230.04||230.04||230.04||229.99|1
1759952770000|2025-10-08 19:46:10||229.99||229.99||229.99||229.99|5
1759952810000|2025-10-08 19:46:50||230.04||230.04||230.04||230.04|0
1759952820000|2025-10-08 19:47:00||229.99||230.04||230.04||229.99|0
1759952850000|2025-10-08 19:47:30|||||||||3
1759952890000|2025-10-08 19:48:10|||||||||5
1759952920000|2025-10-08 19:48:40|230.17||230.17||230.17||230.17||2
1759952940000|2025-10-08 19:49:00|||||||||2
1759952950000|2025-10-08 19:49:10|230.12||230.12||230.12||230.12||0
1759952960000|2025-10-08 19:49:20||229.99||229.99||229.99||229.99|85
1759952970000|2025-10-08 19:49:30||230.04||230.04||230.04||230.04|0
1759953000000|2025-10-08 19:50:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|12
1759953050000|2025-10-08 19:50:50|230.17||230.17||230.17||230.12||5
1759953070000|2025-10-08 19:51:10||230.09||230.09||230.09||230.09|0
1759953100000|2025-10-08 19:51:40|230.22||230.22||230.22||230.22||5
1759953110000|2025-10-08 19:51:50|||||||||2
1759953120000|2025-10-08 19:52:00||230.14||230.14||230.14||230.14|1
1759953170000|2025-10-08 19:52:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|10
1759953190000|2025-10-08 19:53:10|||||||||2
1759953210000|2025-10-08 19:53:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|105
1759953220000|2025-10-08 19:53:40|230.27||230.27||230.27||230.27||5
1759953240000|2025-10-08 19:54:00|||||||||1
1759953260000|2025-10-08 19:54:20||230.19||230.19||230.19||230.19|0
1759953300000|2025-10-08 19:55:00|230.32||230.27||230.32||230.27||41
1759953310000|2025-10-08 19:55:10||230.14||230.19||230.19||230.14|38
1759953320000|2025-10-08 19:55:20||230.14||230.19||230.19||230.14|0
1759953340000|2025-10-08 19:55:40|230.32||230.32||230.32||230.32||0
1759953370000|2025-10-08 19:56:10|230.27||230.27||230.27||230.27||0
1759953390000|2025-10-08 19:56:30|||||||||5
1759953400000|2025-10-08 19:56:40|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|47
1759953420000|2025-10-08 19:57:00||230.24||230.19||230.24||230.19|2
1759953430000|2025-10-08 19:57:10|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|0
1759953480000|2025-10-08 19:58:00|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|12
1759953540000|2025-10-08 19:59:00|230.32|230.19|230.27|230.14|230.32|230.19|230.27|230.14|91
1759953550000|2025-10-08 19:59:10|230.32|230.19|230.32|230.19|230.32|230.19|230.32|230.19|34
1759953560000|2025-10-08 19:59:20|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|0
1759953570000|2025-10-08 19:59:30|230.27|230.14|230.27|230.14|230.32|230.19|230.27|230.14|5
1759953590000|2025-10-08 19:59:50|230.32|230.19|230.27|230.14|230.32|230.19|230.27|230.14|4
1759989660000|2025-10-09 06:01:00|230.24|230.17|230.24|230.17|230.24|230.17|230.24|230.17|0
1759989680000|2025-10-09 06:01:20|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|9
1759989690000|2025-10-09 06:01:30|230.62|230.44|230.62|230.49|230.62|230.49|230.62|230.44|22
1759989700000|2025-10-09 06:01:40||230.54||230.54||230.54||230.54|0
1759989720000|2025-10-09 06:02:00|230.67|230.49|230.67|230.59|230.67|230.59|230.67|230.49|11
1759989730000|2025-10-09 06:02:10||230.54||230.54||230.54||230.54|1
1759989750000|2025-10-09 06:02:30|230.62|230.49|230.62|230.54|230.62|230.54|230.62|230.49|2
1759989760000|2025-10-09 06:02:40|230.67||230.67||230.67||230.67||2
1759989770000|2025-10-09 06:02:50|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|0
1759989780000|2025-10-09 06:03:00|230.77|230.64|230.77|230.64|230.77|230.64|230.77|230.59|3
1759989790000|2025-10-09 06:03:10||230.69||230.69||230.69||230.69|0
1759989810000|2025-10-09 06:03:30|230.92|230.79|230.92|230.79|230.97|230.84|230.92|230.79|26
1759989820000|2025-10-09 06:03:40|230.87||230.92||230.92||230.87||0
1759989830000|2025-10-09 06:03:50|||||||||1
1759989840000|2025-10-09 06:04:00|231.02|230.89|231.12|230.99|231.12|230.99|231.02|230.89|121
1759989850000|2025-10-09 06:04:10|231.07||231.12||231.12||231.07||15
1759989860000|2025-10-09 06:04:20|231.17||231.12||231.17||231.12||0
1759989870000|2025-10-09 06:04:30|231.17|231.04|231.17|231.04|231.17|231.04|231.07|230.99|12
1759989880000|2025-10-09 06:04:40|231.12|230.99|231.12|230.99|231.17|231.04|231.12|230.99|0
1759989890000|2025-10-09 06:04:50|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|38
1759989910000|2025-10-09 06:05:10|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|0
1759989920000|2025-10-09 06:05:20|231.07||231.12||231.12||231.07||0
1759989930000|2025-10-09 06:05:30|231.07|230.94|231.07|230.94|231.07|230.99|231.02|230.94|23
1759989950000|2025-10-09 06:05:50|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|3
1759989960000|2025-10-09 06:06:00|231.17|231.04|231.12|230.99|231.17|231.04|231.12|230.99|4
1759989970000|2025-10-09 06:06:10|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|0
1759989980000|2025-10-09 06:06:20|231.12|231.09|231.12|230.99|231.12|231.09|231.12|230.99|25
1759989990000|2025-10-09 06:06:30|231.07|230.94|231.02|230.94|231.07|230.94|231.02|230.94|7
1759990000000|2025-10-09 06:06:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1759990010000|2025-10-09 06:06:50|230.92|230.79|230.92|230.79|230.92|230.79|230.87|230.79|59
1759990020000|2025-10-09 06:07:00|230.87|230.74|230.87|230.79|230.87|230.79|230.82|230.74|8
1759990030000|2025-10-09 06:07:10|230.92||230.92||230.92||230.92||3
1759990050000|2025-10-09 06:07:30|||||||||5
1759990090000|2025-10-09 06:08:10|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|0
1759990110000|2025-10-09 06:08:30||230.69||230.69||230.69||230.69|0
1759990120000|2025-10-09 06:08:40|230.82||230.82||230.82||230.82||0
1759990130000|2025-10-09 06:08:50|||||||||1
1759990140000|2025-10-09 06:09:00|230.77||230.82||230.82||230.77||6
1759990150000|2025-10-09 06:09:10|230.77||230.77||230.82||230.77||0
1759990180000|2025-10-09 06:09:40|230.82||230.82||230.82||230.82||1
1759990200000|2025-10-09 06:10:00|230.77||230.77||230.77||230.77||0
1759990210000|2025-10-09 06:10:10|230.82||230.82||230.82||230.82||0
1759990220000|2025-10-09 06:10:20|230.92|230.74|230.87|230.74|230.92|230.79|230.87|230.74|3
1759990240000|2025-10-09 06:10:40|230.92|230.79|230.92|230.79|230.92|230.79|230.87|230.79|0
1759990290000|2025-10-09 06:11:30|230.87|230.74|230.92|230.74|230.92|230.74|230.87|230.74|0
1759990300000|2025-10-09 06:11:40|230.87||230.87||230.87||230.87||0
1759990310000|2025-10-09 06:11:50|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.69|0
1759990320000|2025-10-09 06:12:00||230.74||230.74||230.74||230.74|0
1759990340000|2025-10-09 06:12:20|230.92||230.92||230.92||230.92||2
1759990370000|2025-10-09 06:12:50|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|16
1759990380000|2025-10-09 06:13:00|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|89
1759990440000|2025-10-09 06:14:00|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|2
1759990450000|2025-10-09 06:14:10|231.07||231.02||231.07||231.02||0
1759990470000|2025-10-09 06:14:30||230.94||230.94||230.94||230.94|0
1759990480000|2025-10-09 06:14:40||230.89||230.89||230.89||230.89|0
1759990490000|2025-10-09 06:14:50|230.97||231.07||231.07||230.97||1
1759990500000|2025-10-09 06:15:00|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.89|0
1759990540000|2025-10-09 06:15:40|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|4
1759990550000|2025-10-09 06:15:50|||||||||1
1759990560000|2025-10-09 06:16:00|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|0
1759990610000|2025-10-09 06:16:50||230.79||230.84||230.84||230.79|1
1759990730000|2025-10-09 06:18:50|230.92||230.92||230.92||230.92||0
1759990760000|2025-10-09 06:19:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1759990770000|2025-10-09 06:19:30|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|6
1759990790000|2025-10-09 06:19:50|230.97||230.92||230.97||230.92||0
1759990830000|2025-10-09 06:20:30|230.97|230.84|230.92|230.79|230.97|230.84|230.92|230.79|0
1759990850000|2025-10-09 06:20:50|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|0
1759990900000|2025-10-09 06:21:40|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.69|0
1759991060000|2025-10-09 06:24:20|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|4
1759991070000|2025-10-09 06:24:30|230.82|230.69|230.87|230.69|230.87|230.69|230.82|230.69|0
1759991080000|2025-10-09 06:24:40|230.82||230.82||230.82||230.82||0
1759991120000|2025-10-09 06:25:20|230.87||230.87||230.87||230.87||0
1759991130000|2025-10-09 06:25:30|230.82||230.82||230.82||230.82||0
1759991170000|2025-10-09 06:26:10|230.77||230.77||230.77||230.77||0
1759991180000|2025-10-09 06:26:20|230.82||230.82||230.82||230.82||1
1759991190000|2025-10-09 06:26:30|||||||||1
1759991200000|2025-10-09 06:26:40|230.77||230.77||230.77||230.77||0
1759991210000|2025-10-09 06:26:50|230.82||230.77||230.82||230.77||0
1759991220000|2025-10-09 06:27:00|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.59|4
1759991230000|2025-10-09 06:27:10|230.72||230.72||230.72||230.72||0
1759991240000|2025-10-09 06:27:20|230.77|230.59|230.77|230.64|230.77|230.64|230.72|230.59|1
1759991250000|2025-10-09 06:27:30||230.59||230.59||230.59||230.59|0
1759991260000|2025-10-09 06:27:40|230.72||230.72||230.72||230.72||0
1759991290000|2025-10-09 06:28:10||230.64||230.64||230.64||230.59|0
1759991310000|2025-10-09 06:28:30|230.77|230.59|230.77|230.59|230.77|230.59|230.77|230.59|1
1759991320000|2025-10-09 06:28:40|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|0
1759991390000|2025-10-09 06:29:50|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|0
1759991400000|2025-10-09 06:30:00|230.77|230.64|230.77|230.64|230.77|230.64|230.72|230.64|1
1759991410000|2025-10-09 06:30:10||230.59||230.64||230.64||230.59|0
1759991430000|2025-10-09 06:30:30|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.69|4
1759991440000|2025-10-09 06:30:40|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|1
1759991470000|2025-10-09 06:31:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|25
1759991480000|2025-10-09 06:31:20|||||||||1
1759991490000|2025-10-09 06:31:30|||||||||59
1759991500000|2025-10-09 06:31:40||230.64||230.64||230.64||230.64|3
1759991520000|2025-10-09 06:32:00||230.69||230.69||230.69||230.69|0
1759991530000|2025-10-09 06:32:10|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|43
1759991570000|2025-10-09 06:32:50|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|1
1759991590000|2025-10-09 06:33:10|230.92||230.92||230.92||230.92||0
1759991650000|2025-10-09 06:34:10||230.79||230.79||230.79||230.79|12
1759991660000|2025-10-09 06:34:20|230.87||230.92||230.92||230.87||0
1759991680000|2025-10-09 06:34:40||230.84||230.84||230.84||230.84|0
1759991720000|2025-10-09 06:35:20||230.74||230.74||230.74||230.74|5
1759991770000|2025-10-09 06:36:10|230.87||230.87||230.87||230.87||0
1759991780000|2025-10-09 06:36:20|230.82||230.82||230.82||230.82||0
1759991810000|2025-10-09 06:36:50|230.87||230.87||230.87||230.87||0
1759991840000|2025-10-09 06:37:20|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|2
1759991880000|2025-10-09 06:38:00|230.87||230.92||230.92||230.87||1
1759991890000|2025-10-09 06:38:10||230.84||230.84||230.84||230.84|0
1759991910000|2025-10-09 06:38:30||230.79||230.79||230.79||230.79|0
1759991920000|2025-10-09 06:38:40||230.84||230.84||230.84||230.84|0
1759991990000|2025-10-09 06:39:50||230.79||230.79||230.79||230.79|2
1759992000000|2025-10-09 06:40:00|230.87|230.74|230.87|230.74|230.87|230.74|230.82|230.74|0
1759992040000|2025-10-09 06:40:40|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|0
1759992120000|2025-10-09 06:42:00||230.84||230.84||230.84||230.84|0
1759992140000|2025-10-09 06:42:20|230.97||231.02||231.02||230.97||1
1759992170000|2025-10-09 06:42:50||230.89||230.89||230.89||230.89|0
1759992190000|2025-10-09 06:43:10|230.97||231.02||231.02||230.97||0
1759992230000|2025-10-09 06:43:50|230.97||230.97||230.97||230.97||0
1759992260000|2025-10-09 06:44:20|231.02||231.02||231.02||231.02||0
1759992440000|2025-10-09 06:47:20|||||||||1
1759992490000|2025-10-09 06:48:10|230.97||230.97||230.97||230.97||0
1759992510000|2025-10-09 06:48:30||230.84||230.84||230.84||230.84|13
1759992530000|2025-10-09 06:48:50|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|8
1759992540000|2025-10-09 06:49:00|230.87||230.87||230.87||230.87||0
1759992550000|2025-10-09 06:49:10|||||||||7
1759992560000|2025-10-09 06:49:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|23
1759992570000|2025-10-09 06:49:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|5
1759992580000|2025-10-09 06:49:40|230.82||230.82||230.82||230.82||0
1759992600000|2025-10-09 06:50:00|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|8
1759992610000|2025-10-09 06:50:10|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|3
1759992620000|2025-10-09 06:50:20|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|8
1759992630000|2025-10-09 06:50:30|230.82|230.69|230.82|230.69|230.82|230.69|230.77|230.69|0
1759992640000|2025-10-09 06:50:40|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.74|3
1759992670000|2025-10-09 06:51:10||230.69||230.69||230.69||230.69|0
1759992680000|2025-10-09 06:51:20|230.77||230.82||230.82||230.77||3
1759992690000|2025-10-09 06:51:30|230.77||230.77||230.77||230.77||0
1759992710000|2025-10-09 06:51:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|8
1759992720000|2025-10-09 06:52:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|8
1759992730000|2025-10-09 06:52:10|230.82||230.77||230.82||230.77||6
1759992750000|2025-10-09 06:52:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|23
1759992780000|2025-10-09 06:53:00|||||||||2
1759992800000|2025-10-09 06:53:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|3
1759992810000|2025-10-09 06:53:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|1
1759992840000|2025-10-09 06:54:00|||||||||11
1759992850000|2025-10-09 06:54:10|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.59|8
1759992860000|2025-10-09 06:54:20||230.59||230.59||230.64||230.59|11
1759992880000|2025-10-09 06:54:40|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.59|5
1759992890000|2025-10-09 06:54:50|230.72||230.72||230.72||230.72||2
1759992900000|2025-10-09 06:55:00|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.64|34
1759992940000|2025-10-09 06:55:40|230.67|230.59|230.67|230.59|230.67|230.64|230.67|230.59|34
1759992950000|2025-10-09 06:55:50|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|73
1759992960000|2025-10-09 06:56:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|45
1759992970000|2025-10-09 06:56:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|6
1759992980000|2025-10-09 06:56:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|16
1759993000000|2025-10-09 06:56:40|230.87||230.87||230.87||230.87||4
1759993010000|2025-10-09 06:56:50|230.92|230.79|230.97|230.89|230.97|230.89|230.92|230.79|2
1759993020000|2025-10-09 06:57:00|||||||||1
1759993030000|2025-10-09 06:57:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|7
1759993050000|2025-10-09 06:57:30||230.79||230.84||230.84||230.79|9
1759993060000|2025-10-09 06:57:40|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|18
1759993070000|2025-10-09 06:57:50|230.97|230.89|230.92|230.84|230.97|230.94|230.92|230.84|23
1759993100000|2025-10-09 06:58:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|102
1759993110000|2025-10-09 06:58:30|||||||||1
1759993120000|2025-10-09 06:58:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|3
1759993130000|2025-10-09 06:58:50|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|2
1759993140000|2025-10-09 06:59:00|230.97|230.94|230.97|230.89|230.97|230.94|230.97|230.89|6
1759993150000|2025-10-09 06:59:10||230.84||230.89||230.89||230.84|5
1759993160000|2025-10-09 06:59:20|231.02|230.94|231.12|230.99|231.12|230.99|231.02|230.94|13
1759993170000|2025-10-09 06:59:30|231.07||231.07||231.07||231.07||0
1759993180000|2025-10-09 06:59:40|231.02|230.89|230.97|230.89|231.02|230.94|230.97|230.84|97
1759993190000|2025-10-09 06:59:50|230.92|230.84|230.47|230.39|230.92|230.84|230.47|230.39|533
1759993200000|2025-10-09 07:00:00|230.42|230.34|230.47|230.34|230.67|230.59|230.37|230.29|1184
1759993210000|2025-10-09 07:00:10|230.42|230.39|230.07|229.94|230.42|230.39|229.92|229.84|109
1759993220000|2025-10-09 07:00:20|230.02|229.99|230.07|229.94|230.12|230.04|229.97|229.84|218
1759993230000|2025-10-09 07:00:30|230.02|229.89|229.97|229.89|230.07|229.94|229.97|229.84|531
1759993240000|2025-10-09 07:00:40|230.07|229.84|230.12|230.04|230.17|230.04|229.92|229.84|538
1759993250000|2025-10-09 07:00:50|230.17|230.09|230.27|230.14|230.27|230.19|230.12|230.09|225
1759993260000|2025-10-09 07:01:00|230.17|230.09|230.17|230.04|230.17|230.09|230.07|229.99|204
1759993270000|2025-10-09 07:01:10|230.12|230.09|230.22|230.09|230.22|230.09|230.12|230.04|77
1759993280000|2025-10-09 07:01:20|230.17|230.04|230.07|229.99|230.22|230.04|230.07|229.99|156
1759993290000|2025-10-09 07:01:30|230.02|229.89|230.22|230.14|230.27|230.14|229.97|229.89|325
1759993300000|2025-10-09 07:01:40|230.27|230.19|230.32|230.24|230.32|230.24|230.22|230.19|140
1759993310000|2025-10-09 07:01:50|230.37|230.29|230.42|230.34|230.42|230.34|230.32|230.29|158
1759993320000|2025-10-09 07:02:00|230.37|230.29|230.37|230.24|230.42|230.34|230.32|230.24|227
1759993330000|2025-10-09 07:02:10|230.32|230.29|230.47|230.39|230.47|230.39|230.32|230.24|17
1759993340000|2025-10-09 07:02:20|230.42|230.34|230.32|230.24|230.47|230.34|230.32|230.24|36
1759993350000|2025-10-09 07:02:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|44
1759993360000|2025-10-09 07:02:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1759993370000|2025-10-09 07:02:50|230.42|230.34|230.47|230.39|230.47|230.39|230.37|230.29|46
1759993380000|2025-10-09 07:03:00|230.52|230.34|230.32|230.24|230.52|230.39|230.32|230.24|44
1759993390000|2025-10-09 07:03:10|230.27|230.19|230.17|230.09|230.27|230.19|230.12|230.04|83
1759993400000|2025-10-09 07:03:20|230.22|230.14|230.22|230.09|230.27|230.14|230.12|230.04|40
1759993410000|2025-10-09 07:03:30|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|14
1759993420000|2025-10-09 07:03:40|230.17|230.14|230.22|230.14|230.27|230.14|230.17|230.14|59
1759993430000|2025-10-09 07:03:50|230.27|230.19|230.32|230.19|230.32|230.19|230.22|230.14|210
1759993440000|2025-10-09 07:04:00|230.37|230.24|230.37|230.29|230.42|230.29|230.27|230.19|87
1759993450000|2025-10-09 07:04:10|230.42|230.34|230.37|230.29|230.47|230.39|230.32|230.24|59
1759993460000|2025-10-09 07:04:20|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|9
1759993470000|2025-10-09 07:04:30|230.27|230.24|230.27|230.19|230.32|230.24|230.22|230.14|29
1759993480000|2025-10-09 07:04:40|230.42|230.29|230.37|230.29|230.42|230.29|230.32|230.24|145
1759993490000|2025-10-09 07:04:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|18
1759993500000|2025-10-09 07:05:00|230.37|230.29|230.37|230.24|230.42|230.34|230.27|230.19|80
1759993510000|2025-10-09 07:05:10|230.32|230.29|230.27|230.19|230.37|230.29|230.22|230.14|55
1759993520000|2025-10-09 07:05:20|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|15
1759993530000|2025-10-09 07:05:30|230.22|230.14|230.17|230.09|230.27|230.19|230.17|230.09|149
1759993540000|2025-10-09 07:05:40|230.22|230.14|230.22|230.14|230.27|230.19|230.17|230.09|39
1759993550000|2025-10-09 07:05:50|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.09|8
1759993560000|2025-10-09 07:06:00|230.27|230.19|230.22|230.14|230.27|230.19|230.17|230.09|45
1759993570000|2025-10-09 07:06:10|230.27||230.22||230.27||230.22||11
1759993580000|2025-10-09 07:06:20|230.17|230.09|230.22|230.09|230.22|230.09|230.07|229.99|169
1759993590000|2025-10-09 07:06:30|230.17|230.14|230.32|230.24|230.32|230.24|230.17|230.14|3
1759993600000|2025-10-09 07:06:40|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|27
1759993610000|2025-10-09 07:06:50|230.27|230.19|230.27|230.19|230.32|230.24|230.22|230.14|163
1759993620000|2025-10-09 07:07:00|230.22|230.14|230.32|230.24|230.32|230.24|230.22|230.09|15
1759993630000|2025-10-09 07:07:10|230.37|230.29|230.27|230.19|230.37|230.29|230.27|230.19|13
1759993640000|2025-10-09 07:07:20|230.32|230.14|230.27|230.14|230.32|230.14|230.22|230.14|10
1759993650000|2025-10-09 07:07:30|230.22|230.09|230.17|230.04|230.27|230.09|230.12|230.04|15
1759993660000|2025-10-09 07:07:40|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|3
1759993670000|2025-10-09 07:07:50|230.12|230.09|230.22|230.09|230.22|230.09|230.12|230.04|7
1759993680000|2025-10-09 07:08:00|230.17|230.04|230.12|230.04|230.17|230.04|230.12|230.04|18
1759993690000|2025-10-09 07:08:10|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|1
1759993700000|2025-10-09 07:08:20|230.07|229.99|230.02|229.94|230.12|230.04|230.02|229.89|8
1759993710000|2025-10-09 07:08:30|229.97|229.89|230.07|229.94|230.07|229.94|229.97|229.89|27
1759993720000|2025-10-09 07:08:40|230.02|229.99|230.07|229.99|230.12|230.04|230.02|229.99|15
1759993730000|2025-10-09 07:08:50|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|4
1759993740000|2025-10-09 07:09:00|230.07|229.99|229.97|229.89|230.07|229.99|229.97|229.84|123
1759993750000|2025-10-09 07:09:10|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|25
1759993760000|2025-10-09 07:09:20|||||||||2
1759993770000|2025-10-09 07:09:30|230.02|229.94|230.07|229.99|230.12|230.04|230.02|229.94|12
1759993780000|2025-10-09 07:09:40|230.12|229.94|230.02|229.89|230.12|229.94|230.02|229.89|6
1759993790000|2025-10-09 07:09:50|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|2
1759993800000|2025-10-09 07:10:00|230.12|229.99|230.07|229.99|230.12|229.99|230.02|229.94|7
1759993810000|2025-10-09 07:10:10|230.12|229.94|230.12|230.04|230.17|230.04|230.12|229.94|9
1759993820000|2025-10-09 07:10:20|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|3
1759993830000|2025-10-09 07:10:30|230.12|230.09|230.22|230.14|230.22|230.14|230.12|230.04|7
1759993840000|2025-10-09 07:10:40|230.17|230.09|230.22|230.14|230.27|230.14|230.17|230.09|6
1759993850000|2025-10-09 07:10:50||230.09||230.09||230.09||230.09|52
1759993860000|2025-10-09 07:11:00|230.17|230.14|230.22|230.14|230.27|230.14|230.17|230.14|13
1759993870000|2025-10-09 07:11:10|230.27|230.19|230.22|230.14|230.27|230.19|230.17|230.09|44
1759993880000|2025-10-09 07:11:20|230.27|230.09|230.12|230.04|230.27|230.09|230.12|230.04|14
1759993890000|2025-10-09 07:11:30|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|4
1759993900000|2025-10-09 07:11:40|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|2
1759993910000|2025-10-09 07:11:50|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|3
1759993920000|2025-10-09 07:12:00||230.04||230.04||230.04||229.99|5
1759993930000|2025-10-09 07:12:10|230.17|230.09|230.22|230.14|230.27|230.19|230.17|230.09|52
1759993940000|2025-10-09 07:12:20|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|10
1759993950000|2025-10-09 07:12:30|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|19
1759993960000|2025-10-09 07:12:40|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|8
1759993970000|2025-10-09 07:12:50|230.32|230.24|230.37|230.29|230.42|230.29|230.32|230.24|35
1759993980000|2025-10-09 07:13:00|230.32|230.19|230.22|230.14|230.32|230.24|230.22|230.14|12
1759993990000|2025-10-09 07:13:10|230.17|230.04|230.12|230.04|230.17|230.09|230.12|229.99|13
1759994000000|2025-10-09 07:13:20|230.07|229.99|230.07|229.99|230.12|229.99|230.02|229.94|16
1759994010000|2025-10-09 07:13:30|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|10
1759994020000|2025-10-09 07:13:40|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|42
1759994030000|2025-10-09 07:13:50|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|8
1759994040000|2025-10-09 07:14:00|230.02|229.94|230.12|229.99|230.12|230.04|230.02|229.94|12
1759994050000|2025-10-09 07:14:10|230.07|230.04|230.12|229.99|230.12|230.04|230.07|229.99|6
1759994060000|2025-10-09 07:14:20|230.07|230.04|230.12|230.04|230.12|230.04|230.07|229.99|14
1759994070000|2025-10-09 07:14:30|230.17|229.99|230.12|230.04|230.17|230.04|230.07|229.99|23
1759994080000|2025-10-09 07:14:40|||||||||1
1759994090000|2025-10-09 07:14:50|230.17||230.12||230.17||230.12||5
1759994100000|2025-10-09 07:15:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|13
1759994110000|2025-10-09 07:15:10|230.12|230.04|230.07|229.94|230.12|230.04|230.02|229.94|52
1759994120000|2025-10-09 07:15:20|230.02||230.02||230.02||230.02||0
1759994130000|2025-10-09 07:15:30|229.97|229.89|229.97|229.89|230.02|229.94|229.97|229.89|23
1759994140000|2025-10-09 07:15:40|230.02||229.97||230.02||229.97||256
1759994150000|2025-10-09 07:15:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|267
1759994160000|2025-10-09 07:16:00|230.12|230.04|230.07|229.99|230.17|230.09|230.07|229.99|322
1759994170000|2025-10-09 07:16:10|230.12|229.94|230.17|230.09|230.17|230.09|230.12|229.94|41
1759994180000|2025-10-09 07:16:20||230.04||230.09||230.09||230.04|46
1759994190000|2025-10-09 07:16:30|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|49
1759994200000|2025-10-09 07:16:40|230.07|229.94|229.97|229.89|230.07|229.94|229.97|229.89|159
1759994210000|2025-10-09 07:16:50|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|26
1759994220000|2025-10-09 07:17:00|230.07|229.99|229.97|229.89|230.07|229.99|229.97|229.89|51
1759994230000|2025-10-09 07:17:10|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|25
1759994240000|2025-10-09 07:17:20|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|37
1759994250000|2025-10-09 07:17:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|13
1759994260000|2025-10-09 07:17:40|229.87|229.79|229.92|229.79|229.92|229.79|229.77|229.69|652
1759994270000|2025-10-09 07:17:50|229.87|229.84|229.97|229.89|230.02|229.94|229.87|229.84|45
1759994280000|2025-10-09 07:18:00|229.92|229.84|229.97|229.89|230.02|229.89|229.92|229.84|19
1759994290000|2025-10-09 07:18:10|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|6
1759994300000|2025-10-09 07:18:20|229.97|229.89|230.07|229.94|230.07|229.94|229.97|229.89|20
1759994310000|2025-10-09 07:18:30|230.02|229.99|230.07|229.99|230.12|230.04|230.02|229.94|31
1759994320000|2025-10-09 07:18:40|||||||||1
1759994330000|2025-10-09 07:18:50|||||||||55
1759994340000|2025-10-09 07:19:00||229.94||229.99||229.99||229.94|6
1759994350000|2025-10-09 07:19:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|11
1759994360000|2025-10-09 07:19:20|230.17||230.12||230.17||230.12||29
1759994370000|2025-10-09 07:19:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|25
1759994380000|2025-10-09 07:19:40|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|11
1759994390000|2025-10-09 07:19:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|9
1759994400000|2025-10-09 07:20:00|230.12|229.94|230.12|230.04|230.12|230.04|230.12|229.94|13
1759994410000|2025-10-09 07:20:10|230.22|230.09|230.17|230.09|230.22|230.09|230.12|230.04|23
1759994420000|2025-10-09 07:20:20|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|26
1759994430000|2025-10-09 07:20:30|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|6
1759994440000|2025-10-09 07:20:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|5
1759994450000|2025-10-09 07:20:50|230.12|230.04|230.22|230.14|230.22|230.14|230.12|230.04|15
1759994460000|2025-10-09 07:21:00|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|6
1759994470000|2025-10-09 07:21:10|230.12|230.09|230.02|229.94|230.12|230.09|230.02|229.94|7
1759994480000|2025-10-09 07:21:20|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|10
1759994490000|2025-10-09 07:21:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|21
1759994500000|2025-10-09 07:21:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|5
1759994510000|2025-10-09 07:21:50|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|26
1759994520000|2025-10-09 07:22:00|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|18
1759994530000|2025-10-09 07:22:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|8
1759994550000|2025-10-09 07:22:30|||||||||6
1759994560000|2025-10-09 07:22:40|230.07|229.99|230.12|230.04|230.17|230.09|230.07|229.99|97
1759994570000|2025-10-09 07:22:50|230.17|229.99|230.12|230.04|230.17|230.04|230.07|229.99|28
1759994580000|2025-10-09 07:23:00|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|15
1759994590000|2025-10-09 07:23:10|||||||||10
1759994600000|2025-10-09 07:23:20|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|16
1759994610000|2025-10-09 07:23:30|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|17
1759994620000|2025-10-09 07:23:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|12
1759994630000|2025-10-09 07:23:50|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|76
1759994640000|2025-10-09 07:24:00|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|29
1759994650000|2025-10-09 07:24:10|||||||||26
1759994660000|2025-10-09 07:24:20|229.97|229.79|229.92|229.84|229.97|229.84|229.92|229.79|15
1759994670000|2025-10-09 07:24:30|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|24
1759994680000|2025-10-09 07:24:40|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|72
1759994690000|2025-10-09 07:24:50|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|14
1759994700000|2025-10-09 07:25:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|17
1759994710000|2025-10-09 07:25:10|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|10
1759994720000|2025-10-09 07:25:20|229.87|229.79|229.92|229.79|229.92|229.79|229.82|229.74|10
1759994730000|2025-10-09 07:25:30|229.87|229.84|229.87|229.74|229.87|229.84|229.87|229.74|29
1759994740000|2025-10-09 07:25:40|229.82|229.69|229.77|229.69|229.82|229.74|229.77|229.64|82
1759994750000|2025-10-09 07:25:50|229.82|229.74|229.87|229.79|229.92|229.84|229.82|229.74|24
1759994760000|2025-10-09 07:26:00|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|20
1759994770000|2025-10-09 07:26:10|229.87||229.87||229.87||229.82||22
1759994780000|2025-10-09 07:26:20|229.82|229.69|229.62|229.54|229.82|229.74|229.62|229.54|170
1759994790000|2025-10-09 07:26:30|229.57|229.49|229.72|229.64|229.72|229.64|229.57|229.49|74
1759994800000|2025-10-09 07:26:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|7
1759994810000|2025-10-09 07:26:50|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|120
1759994820000|2025-10-09 07:27:00|229.57|229.49|229.47|229.39|229.57|229.49|229.42|229.34|352
1759994830000|2025-10-09 07:27:10|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|180
1759994840000|2025-10-09 07:27:20|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|13
1759994850000|2025-10-09 07:27:30|229.42|229.34|229.32|229.24|229.42|229.34|229.32|229.24|54
1759994860000|2025-10-09 07:27:40|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|45
1759994870000|2025-10-09 07:27:50|229.27|229.19|229.37|229.29|229.37|229.29|229.27|229.19|24
1759994880000|2025-10-09 07:28:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|75
1759994890000|2025-10-09 07:28:10|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|101
1759994900000|2025-10-09 07:28:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|52
1759994910000|2025-10-09 07:28:30|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|22
1759994920000|2025-10-09 07:28:40|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|60
1759994930000|2025-10-09 07:28:50|229.42|229.34|229.47|229.39|229.47|229.39|229.37|229.29|51
1759994940000|2025-10-09 07:29:00||229.34||229.39||229.39||229.34|20
1759994950000|2025-10-09 07:29:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1759994960000|2025-10-09 07:29:20|||||||||40
1759994970000|2025-10-09 07:29:30|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|124
1759994980000|2025-10-09 07:29:40|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|13
1759994990000|2025-10-09 07:29:50|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|3
1759995000000|2025-10-09 07:30:00|229.57|229.49|229.52|229.44|229.57|229.49|229.47|229.39|70
1759995010000|2025-10-09 07:30:10|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.49|21
1759995020000|2025-10-09 07:30:20|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.44|17
1759995030000|2025-10-09 07:30:30|229.57|229.54|229.72|229.64|229.72|229.64|229.57|229.49|94
1759995040000|2025-10-09 07:30:40|229.67|229.59|229.47|229.39|229.67|229.59|229.47|229.39|23
1759995050000|2025-10-09 07:30:50|229.52|229.44|229.52|229.39|229.52|229.44|229.42|229.34|38
1759995060000|2025-10-09 07:31:00|229.47|229.34|229.42|229.34|229.47|229.39|229.42|229.34|52
1759995070000|2025-10-09 07:31:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|4
1759995080000|2025-10-09 07:31:20|229.52||229.47||229.52||229.47||44
1759995090000|2025-10-09 07:31:30|229.52|229.34|229.52|229.39|229.52|229.44|229.52|229.34|8
1759995100000|2025-10-09 07:31:40|229.47|229.44|229.42|229.34|229.52|229.44|229.42|229.34|22
1759995110000|2025-10-09 07:31:50|229.47|229.39|229.37|229.29|229.47|229.39|229.37|229.29|3
1759995120000|2025-10-09 07:32:00|229.42|229.34|229.32|229.24|229.42|229.34|229.27|229.19|24
1759995130000|2025-10-09 07:32:10|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|5
1759995140000|2025-10-09 07:32:20||229.19||229.24||229.24||229.19|7
1759995150000|2025-10-09 07:32:30|229.27|229.19|229.32|229.19|229.32|229.24|229.22|229.14|64
1759995160000|2025-10-09 07:32:40|229.27|229.24|229.27|229.19|229.27|229.24|229.27|229.14|8
1759995170000|2025-10-09 07:32:50|229.22|229.14|229.12|229.04|229.22|229.14|229.12|228.99|180
1759995180000|2025-10-09 07:33:00|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|23
1759995190000|2025-10-09 07:33:10|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.09|12
1759995200000|2025-10-09 07:33:20|229.32|229.19|229.37|229.24|229.37|229.29|229.32|229.19|11
1759995210000|2025-10-09 07:33:30|229.32|229.29|229.32|229.19|229.37|229.29|229.27|229.19|25
1759995220000|2025-10-09 07:33:40|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.19|5
1759995230000|2025-10-09 07:33:50|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|2
1759995240000|2025-10-09 07:34:00|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|4
1759995250000|2025-10-09 07:34:10|229.27|229.24|229.22|229.14|229.27|229.24|229.22|229.14|0
1759995260000|2025-10-09 07:34:20|229.27|229.09|229.27|229.19|229.27|229.19|229.22|229.09|17
1759995270000|2025-10-09 07:34:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|13
1759995280000|2025-10-09 07:34:40|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|12
1759995290000|2025-10-09 07:34:50||229.14||229.19||229.19||229.14|4
1759995300000|2025-10-09 07:35:00|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|11
1759995310000|2025-10-09 07:35:10|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.04|5
1759995320000|2025-10-09 07:35:20||229.04||229.09||229.09||229.04|0
1759995330000|2025-10-09 07:35:30|229.22|229.14|229.22|229.14|229.27|229.19|229.22|229.14|31
1759995340000|2025-10-09 07:35:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|8
1759995350000|2025-10-09 07:35:50|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|4
1759995360000|2025-10-09 07:36:00||229.14||229.19||229.19||229.14|13
1759995370000|2025-10-09 07:36:10|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|33
1759995380000|2025-10-09 07:36:20|229.32|229.14|229.32|229.24|229.32|229.24|229.32|229.14|12
1759995390000|2025-10-09 07:36:30|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|7
1759995400000|2025-10-09 07:36:40|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.14|11
1759995410000|2025-10-09 07:36:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|3
1759995420000|2025-10-09 07:37:00|229.17|229.09|229.32|229.19|229.32|229.19|229.17|229.09|9
1759995430000|2025-10-09 07:37:10|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|39
1759995440000|2025-10-09 07:37:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|19
1759995450000|2025-10-09 07:37:30|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|31
1759995460000|2025-10-09 07:37:40|229.32|229.24|229.42|229.29|229.42|229.34|229.32|229.24|16
1759995470000|2025-10-09 07:37:50|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.29|37
1759995480000|2025-10-09 07:38:00||229.29||229.34||229.34||229.29|4
1759995490000|2025-10-09 07:38:10|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|7
1759995500000|2025-10-09 07:38:20|229.32|229.24|229.37|229.24|229.37|229.29|229.32|229.24|15
1759995510000|2025-10-09 07:38:30|229.32||229.32||229.32||229.32||0
1759995520000|2025-10-09 07:38:40|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.14|231
1759995530000|2025-10-09 07:38:50|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|2
1759995540000|2025-10-09 07:39:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|4
1759995560000|2025-10-09 07:39:20||229.19||229.19||229.19||229.19|5
1759995570000|2025-10-09 07:39:30|229.27|229.14|229.22|229.14|229.27|229.14|229.22|229.14|22
1759995580000|2025-10-09 07:39:40|229.27|229.19|229.32|229.19|229.32|229.19|229.22|229.14|19
1759995590000|2025-10-09 07:39:50|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.19|14
1759995600000|2025-10-09 07:40:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|27
1759995620000|2025-10-09 07:40:20|229.17|229.09|229.22|229.14|229.27|229.14|229.17|229.09|63
1759995640000|2025-10-09 07:40:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|8
1759995650000|2025-10-09 07:40:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|6
1759995660000|2025-10-09 07:41:00|229.32|229.19|229.27|229.19|229.32|229.24|229.27|229.19|25
1759995670000|2025-10-09 07:41:10|229.37|229.24|229.37|229.29|229.37|229.29|229.37|229.24|213
1759995680000|2025-10-09 07:41:20|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|9
1759995690000|2025-10-09 07:41:30||229.24||229.29||229.29||229.24|3
1759995700000|2025-10-09 07:41:40|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.19|11
1759995710000|2025-10-09 07:41:50|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|3
1759995720000|2025-10-09 07:42:00|229.37|229.29|229.37|229.29|229.47|229.34|229.37|229.29|22
1759995740000|2025-10-09 07:42:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.29|10
1759995750000|2025-10-09 07:42:30||229.29||229.29||229.29||229.29|5
1759995760000|2025-10-09 07:42:40|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.29|5
1759995770000|2025-10-09 07:42:50|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|21
1759995780000|2025-10-09 07:43:00|229.42|229.39|229.42|229.34|229.42|229.39|229.42|229.34|10
1759995790000|2025-10-09 07:43:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|9
1759995800000|2025-10-09 07:43:20|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|18
1759995810000|2025-10-09 07:43:30|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|16
1759995820000|2025-10-09 07:43:40|229.57|229.44|229.57|229.44|229.57|229.44|229.52|229.44|5
1759995830000|2025-10-09 07:43:50|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.44|106
1759995840000|2025-10-09 07:44:00|229.57||229.52||229.57||229.52||128
1759995850000|2025-10-09 07:44:10|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|102
1759995870000|2025-10-09 07:44:30|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|14
1759995880000|2025-10-09 07:44:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|6
1759995890000|2025-10-09 07:44:50|229.62|229.49|229.62|229.49|229.62|229.54|229.57|229.49|37
1759995900000|2025-10-09 07:45:00|229.57|229.54|229.57|229.49|229.62|229.54|229.57|229.49|5
1759995910000|2025-10-09 07:45:10|229.62|229.54|229.67|229.59|229.67|229.59|229.57|229.54|1450
1759995920000|2025-10-09 07:45:20|229.62|229.54|229.67|229.54|229.67|229.54|229.57|229.49|17
1759995930000|2025-10-09 07:45:30|229.62|229.49|229.57|229.49|229.62|229.49|229.57|229.49|8
1759995940000|2025-10-09 07:45:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|9
1759995950000|2025-10-09 07:45:50|229.52|229.44|229.52|229.44|229.57|229.49|229.47|229.39|3
1759995970000|2025-10-09 07:46:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|30
1759995980000|2025-10-09 07:46:20|||||||||1
1759995990000|2025-10-09 07:46:30|229.62|229.44|229.67|229.59|229.67|229.59|229.62|229.44|75
1759996000000|2025-10-09 07:46:40|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|2
1759996010000|2025-10-09 07:46:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|6
1759996020000|2025-10-09 07:47:00|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|6
1759996030000|2025-10-09 07:47:10|229.62|229.59|229.72|229.59|229.72|229.59|229.62|229.59|30
1759996040000|2025-10-09 07:47:20|229.67|229.64|229.77|229.69|229.77|229.69|229.67|229.59|34
1759996050000|2025-10-09 07:47:30|229.82|229.64|229.82|229.69|229.82|229.74|229.77|229.64|16
1759996060000|2025-10-09 07:47:40|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|3
1759996070000|2025-10-09 07:47:50|229.77||229.77||229.82||229.77||0
1759996080000|2025-10-09 07:48:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|4
1759996100000|2025-10-09 07:48:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|20
1759996110000|2025-10-09 07:48:30|229.82|229.64|229.72|229.64|229.82|229.64|229.72|229.64|19
1759996120000|2025-10-09 07:48:40|229.77||229.72||229.77||229.72||0
1759996140000|2025-10-09 07:49:00|229.67|229.59|229.77|229.69|229.77|229.69|229.67|229.59|237
1759996150000|2025-10-09 07:49:10|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|49
1759996160000|2025-10-09 07:49:20|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.69|0
1759996170000|2025-10-09 07:49:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|21
1759996180000|2025-10-09 07:49:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|7
1759996190000|2025-10-09 07:49:50|230.02|229.89|230.07|229.99|230.07|229.99|229.97|229.89|604
1759996200000|2025-10-09 07:50:00|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|35
1759996210000|2025-10-09 07:50:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|9
1759996220000|2025-10-09 07:50:20|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|17
1759996230000|2025-10-09 07:50:30|230.07|229.99|230.07|229.99|230.07|230.04|230.07|229.99|6
1759996250000|2025-10-09 07:50:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|5
1759996260000|2025-10-09 07:51:00|230.17|229.99|230.17|230.09|230.17|230.09|230.17|229.99|41
1759996270000|2025-10-09 07:51:10|||||||||42
1759996280000|2025-10-09 07:51:20|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|210
1759996290000|2025-10-09 07:51:30|230.12|230.04|230.22|230.14|230.27|230.19|230.12|230.04|271
1759996300000|2025-10-09 07:51:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|65
1759996310000|2025-10-09 07:51:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|206
1759996320000|2025-10-09 07:52:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|326
1759996330000|2025-10-09 07:52:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|25
1759996340000|2025-10-09 07:52:20|230.17|230.09|230.12|230.04|230.22|230.14|230.12|229.99|13
1759996350000|2025-10-09 07:52:30|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|8
1759996360000|2025-10-09 07:52:40|230.12|229.99|230.12|230.04|230.12|230.04|230.12|229.99|6
1759996380000|2025-10-09 07:53:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|9
1759996390000|2025-10-09 07:53:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|8
1759996400000|2025-10-09 07:53:20|230.07|229.99|230.17|230.09|230.17|230.09|230.07|229.99|5
1759996410000|2025-10-09 07:53:30|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|3
1759996420000|2025-10-09 07:53:40||230.09||230.09||230.09||230.09|1
1759996430000|2025-10-09 07:53:50|230.07|229.99|229.97|229.89|230.07|229.99|229.97|229.89|41
1759996440000|2025-10-09 07:54:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|12
1759996450000|2025-10-09 07:54:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1759996460000|2025-10-09 07:54:20|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|39
1759996470000|2025-10-09 07:54:30|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|6
1759996480000|2025-10-09 07:54:40|229.92|229.79|229.92|229.84|229.97|229.84|229.92|229.79|0
1759996490000|2025-10-09 07:54:50|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|4
1759996500000|2025-10-09 07:55:00|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|9
1759996510000|2025-10-09 07:55:10|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|8
1759996530000|2025-10-09 07:55:30||229.69||229.69||229.74||229.69|15
1759996540000|2025-10-09 07:55:40|229.77|229.64|229.72|229.59|229.77|229.64|229.72|229.59|18
1759996550000|2025-10-09 07:55:50|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|9
1759996560000|2025-10-09 07:56:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|24
1759996570000|2025-10-09 07:56:10|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|5
1759996610000|2025-10-09 07:56:50|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|4
1759996620000|2025-10-09 07:57:00|229.72|229.74|229.82|229.74|229.82|229.74|229.72|229.74|26
1759996630000|2025-10-09 07:57:10||229.69||229.74||229.74||229.69|2
1759996640000|2025-10-09 07:57:20||229.69||229.74||229.74||229.69|0
1759996650000|2025-10-09 07:57:30|229.77|229.69|229.82|229.74|229.87|229.79|229.77|229.69|48
1759996660000|2025-10-09 07:57:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1759996670000|2025-10-09 07:57:50||229.74||229.74||229.79||229.74|0
1759996680000|2025-10-09 07:58:00|229.82||229.87||229.87||229.82||0
1759996690000|2025-10-09 07:58:10|229.82||229.87||229.87||229.82||0
1759996700000|2025-10-09 07:58:20|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|1
1759996710000|2025-10-09 07:58:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1759996720000|2025-10-09 07:58:40|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|11
1759996730000|2025-10-09 07:58:50|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|3
1759996750000|2025-10-09 07:59:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1759996760000|2025-10-09 07:59:20|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|20
1759996770000|2025-10-09 07:59:30|229.92|229.74|229.92|229.79|229.92|229.79|229.92|229.74|8
1759996780000|2025-10-09 07:59:40|229.87||229.87||229.87||229.87||0
1759996790000|2025-10-09 07:59:50||229.74||229.74||229.79||229.74|0
1759996800000|2025-10-09 08:00:00|229.92|229.79|229.97|229.89|229.97|229.89|229.92|229.79|5
1759996810000|2025-10-09 08:00:10|229.92|229.84|230.07|229.99|230.12|230.04|229.92|229.84|47
1759996820000|2025-10-09 08:00:20|230.12|229.94|230.07|229.99|230.12|229.99|230.02|229.94|4
1759996830000|2025-10-09 08:00:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|0
1759996840000|2025-10-09 08:00:40|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|2
1759996850000|2025-10-09 08:00:50|230.12|230.04|230.22|230.14|230.22|230.14|230.12|230.04|23
1759996860000|2025-10-09 08:01:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|21
1759996870000|2025-10-09 08:01:10|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|4
1759996880000|2025-10-09 08:01:20|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|7
1759996890000|2025-10-09 08:01:30|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|0
1759996900000|2025-10-09 08:01:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|19
1759996910000|2025-10-09 08:01:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|1
1759996930000|2025-10-09 08:02:10|||||||||5
1759996940000|2025-10-09 08:02:20|230.22|230.04|230.22|230.14|230.27|230.19|230.22|230.04|9
1759996960000|2025-10-09 08:02:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|3
1759996980000|2025-10-09 08:03:00|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|15
1759996990000|2025-10-09 08:03:10|230.22||230.27||230.27||230.22||1
1759997000000|2025-10-09 08:03:20|230.32|230.19|230.32|230.24|230.32|230.24|230.32|230.19|12
1759997010000|2025-10-09 08:03:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|27
1759997020000|2025-10-09 08:03:40|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|5
1759997030000|2025-10-09 08:03:50|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|0
1759997040000|2025-10-09 08:04:00|230.27|230.24|230.22|230.14|230.32|230.24|230.22|230.09|4
1759997050000|2025-10-09 08:04:10|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|0
1759997060000|2025-10-09 08:04:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|3
1759997070000|2025-10-09 08:04:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|5
1759997080000|2025-10-09 08:04:40|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|3
1759997090000|2025-10-09 08:04:50|230.07|230.04|230.12|230.04|230.17|230.04|230.07|229.99|21
1759997100000|2025-10-09 08:05:00|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|0
1759997110000|2025-10-09 08:05:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|1
1759997120000|2025-10-09 08:05:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|1
1759997130000|2025-10-09 08:05:30||229.94||229.99||229.99||229.94|0
1759997140000|2025-10-09 08:05:40||229.94||229.99||229.99||229.94|2
1759997150000|2025-10-09 08:05:50|230.02|229.94|230.02|229.89|230.07|229.99|230.02|229.89|18
1759997160000|2025-10-09 08:06:00|229.97|229.94|229.97|229.89|230.02|229.94|229.97|229.89|6
1759997170000|2025-10-09 08:06:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1759997180000|2025-10-09 08:06:20|229.87|229.79|229.82|229.74|229.87|229.84|229.82|229.74|154
1759997190000|2025-10-09 08:06:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|23
1759997210000|2025-10-09 08:06:50|229.82|229.74|229.82|229.69|229.82|229.79|229.77|229.69|10
1759997220000|2025-10-09 08:07:00|229.77|229.74|229.87|229.74|229.87|229.79|229.77|229.74|2
1759997230000|2025-10-09 08:07:10|229.92|229.79|229.92|229.84|229.92|229.84|229.87|229.74|9
1759997240000|2025-10-09 08:07:20|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|11
1759997250000|2025-10-09 08:07:30|229.97|229.84|229.97|229.84|229.97|229.89|229.92|229.84|31
1759997260000|2025-10-09 08:07:40|229.92|229.79|229.92|229.84|229.92|229.84|229.87|229.79|13
1759997270000|2025-10-09 08:07:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|25
1759997280000|2025-10-09 08:08:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|20
1759997290000|2025-10-09 08:08:10|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|4
1759997300000|2025-10-09 08:08:20|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|10
1759997310000|2025-10-09 08:08:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1759997320000|2025-10-09 08:08:40|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|2
1759997330000|2025-10-09 08:08:50|229.87||229.87||229.87||229.87||0
1759997340000|2025-10-09 08:09:00|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|23
1759997350000|2025-10-09 08:09:10|229.87||229.87||229.87||229.87||0
1759997370000|2025-10-09 08:09:30|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|16
1759997380000|2025-10-09 08:09:40|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|4
1759997390000|2025-10-09 08:09:50|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|4
1759997400000|2025-10-09 08:10:00|230.02||229.97||230.02||229.97||11
1759997410000|2025-10-09 08:10:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|20
1759997430000|2025-10-09 08:10:30|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|5
1759997440000|2025-10-09 08:10:40|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|8
1759997460000|2025-10-09 08:11:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1759997470000|2025-10-09 08:11:10|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|3
1759997480000|2025-10-09 08:11:20|230.07||230.07||230.07||230.02||6
1759997490000|2025-10-09 08:11:30|230.02||230.02||230.07||230.02||0
1759997500000|2025-10-09 08:11:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|0
1759997510000|2025-10-09 08:11:50|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|3
1759997520000|2025-10-09 08:12:00|230.02||230.02||230.07||230.02||0
1759997530000|2025-10-09 08:12:10|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|69
1759997540000|2025-10-09 08:12:20|||||||||7
1759997550000|2025-10-09 08:12:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1759997570000|2025-10-09 08:12:50|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|3
1759997580000|2025-10-09 08:13:00||229.89||229.94||229.94||229.89|2
1759997600000|2025-10-09 08:13:20||229.89||229.89||229.89||229.89|0
1759997610000|2025-10-09 08:13:30|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|5
1759997620000|2025-10-09 08:13:40|230.07|229.89|229.97|229.89|230.07|229.89|229.97|229.89|0
1759997630000|2025-10-09 08:13:50|230.02|229.84|229.97|229.89|230.02|229.89|229.97|229.84|0
1759997640000|2025-10-09 08:14:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|11
1759997650000|2025-10-09 08:14:10|229.82|229.69|229.82|229.69|229.82|229.74|229.77|229.69|9
1759997660000|2025-10-09 08:14:20|229.77||229.77||229.77||229.77||0
1759997670000|2025-10-09 08:14:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|149
1759997680000|2025-10-09 08:14:40|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|7
1759997690000|2025-10-09 08:14:50|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|9
1759997700000|2025-10-09 08:15:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|8
1759997710000|2025-10-09 08:15:10|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|50
1759997720000|2025-10-09 08:15:20|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|102
1759997730000|2025-10-09 08:15:30|229.92|229.84|229.97|229.84|229.97|229.84|229.87|229.79|15
1759997740000|2025-10-09 08:15:40|229.92|229.89|229.92|229.79|229.97|229.89|229.92|229.79|1
1759997750000|2025-10-09 08:15:50|229.87|229.74|229.87|229.74|229.92|229.79|229.82|229.74|2
1759997760000|2025-10-09 08:16:00||229.79||229.79||229.79||229.79|4
1759997770000|2025-10-09 08:16:10|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|6
1759997780000|2025-10-09 08:16:20|229.87||229.87||229.92||229.87||0
1759997790000|2025-10-09 08:16:30|229.92|229.74|229.87|229.79|229.92|229.79|229.87|229.74|0
1759997800000|2025-10-09 08:16:40|||||||||8
1759997810000|2025-10-09 08:16:50|229.92|229.74|229.87|229.74|229.92|229.79|229.82|229.74|11
1759997820000|2025-10-09 08:17:00|229.82|229.69|229.82|229.74|229.87|229.74|229.82|229.69|0
1759997830000|2025-10-09 08:17:10|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|0
1759997840000|2025-10-09 08:17:20|229.77||229.77||229.77||229.77||0
1759997850000|2025-10-09 08:17:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|90
1759997860000|2025-10-09 08:17:40|||||||||1
1759997870000|2025-10-09 08:17:50|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|318
1759997880000|2025-10-09 08:18:00||229.69||229.69||229.74||229.69|7
1759997890000|2025-10-09 08:18:10|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|450
1759997900000|2025-10-09 08:18:20|229.87|229.69|229.87|229.79|229.87|229.79|229.87|229.69|31
1759997910000|2025-10-09 08:18:30|||||||||1
1759997920000|2025-10-09 08:18:40|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|7
1759997940000|2025-10-09 08:19:00|||||||||16
1759997950000|2025-10-09 08:19:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1759997960000|2025-10-09 08:19:20|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|23
1759997970000|2025-10-09 08:19:30|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|8
1759997980000|2025-10-09 08:19:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1759998010000|2025-10-09 08:20:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|18
1759998020000|2025-10-09 08:20:20|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|36
1759998030000|2025-10-09 08:20:30|229.87|229.74|229.82|229.74|229.87|229.79|229.82|229.74|4
1759998040000|2025-10-09 08:20:40|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|6
1759998050000|2025-10-09 08:20:50|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|5
1759998060000|2025-10-09 08:21:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|6
1759998070000|2025-10-09 08:21:10||229.79||229.79||229.79||229.79|0
1759998080000|2025-10-09 08:21:20||229.74||229.79||229.79||229.74|0
1759998090000|2025-10-09 08:21:30||229.74||229.79||229.79||229.74|6
1759998100000|2025-10-09 08:21:40|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|9
1759998110000|2025-10-09 08:21:50||229.74||229.74||229.74||229.74|0
1759998120000|2025-10-09 08:22:00||229.79||229.79||229.79||229.79|0
1759998130000|2025-10-09 08:22:10||229.74||229.79||229.79||229.74|15
1759998140000|2025-10-09 08:22:20||229.74||229.79||229.79||229.74|0
1759998150000|2025-10-09 08:22:30|229.92|229.74|229.92|229.79|229.92|229.84|229.92|229.74|7
1759998160000|2025-10-09 08:22:40|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|5
1759998170000|2025-10-09 08:22:50|229.82|229.79|229.92|229.84|229.92|229.84|229.82|229.74|5
1759998180000|2025-10-09 08:23:00|229.97|229.79|229.92|229.79|229.97|229.79|229.87|229.79|6
1759998190000|2025-10-09 08:23:10||229.84||229.84||229.84||229.84|0
1759998200000|2025-10-09 08:23:20|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|3
1759998210000|2025-10-09 08:23:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1759998220000|2025-10-09 08:23:40|229.92||229.87||229.92||229.87||3
1759998230000|2025-10-09 08:23:50|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|1
1759998240000|2025-10-09 08:24:00|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|39
1759998250000|2025-10-09 08:24:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|2
1759998260000|2025-10-09 08:24:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1759998290000|2025-10-09 08:24:50|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|11
1759998300000|2025-10-09 08:25:00|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|0
1759998320000|2025-10-09 08:25:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|5
1759998330000|2025-10-09 08:25:30|230.02||229.97||230.02||229.97||26
1759998340000|2025-10-09 08:25:40|230.02|229.94|229.97|229.84|230.02|229.94|229.97|229.84|5
1759998350000|2025-10-09 08:25:50|229.92||229.97||229.97||229.92||0
1759998360000|2025-10-09 08:26:00|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|6
1759998370000|2025-10-09 08:26:10|229.97|229.89|229.87|229.79|229.97|229.89|229.87|229.79|9
1759998380000|2025-10-09 08:26:20|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|9
1759998390000|2025-10-09 08:26:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|0
1759998400000|2025-10-09 08:26:40|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|21
1759998410000|2025-10-09 08:26:50|229.87||229.87||229.87||229.82||0
1759998420000|2025-10-09 08:27:00||229.79||229.79||229.79||229.74|12
1759998430000|2025-10-09 08:27:10|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|0
1759998440000|2025-10-09 08:27:20|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|40
1759998450000|2025-10-09 08:27:30|229.92||229.92||229.92||229.87||8
1759998460000|2025-10-09 08:27:40|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|3
1759998470000|2025-10-09 08:27:50|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|57
1759998480000|2025-10-09 08:28:00|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|12
1759998490000|2025-10-09 08:28:10|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|18
1759998500000|2025-10-09 08:28:20|229.82||229.82||229.87||229.82||8
1759998530000|2025-10-09 08:28:50|||||||||2
1759998540000|2025-10-09 08:29:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|4
1759998550000|2025-10-09 08:29:10|229.82||229.82||229.87||229.82||0
1759998600000|2025-10-09 08:30:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|7
1759998620000|2025-10-09 08:30:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|52
1759998630000|2025-10-09 08:30:30|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.74|7
1759998640000|2025-10-09 08:30:40|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|7
1759998650000|2025-10-09 08:30:50||229.74||229.74||229.74||229.69|1
1759998660000|2025-10-09 08:31:00|229.87||229.82||229.87||229.82||3
1759998670000|2025-10-09 08:31:10|229.87||229.87||229.87||229.87||8
1759998680000|2025-10-09 08:31:20||229.79||229.79||229.79||229.74|1
1759998690000|2025-10-09 08:31:30||229.74||229.74||229.74||229.74|0
1759998700000|2025-10-09 08:31:40|229.82|229.79|229.77|229.69|229.82|229.79|229.77|229.69|1
1759998710000|2025-10-09 08:31:50|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|216
1759998720000|2025-10-09 08:32:00|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|13
1759998730000|2025-10-09 08:32:10|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|3
1759998760000|2025-10-09 08:32:40|||||||||10
1759998780000|2025-10-09 08:33:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1759998790000|2025-10-09 08:33:10|229.82||229.82||229.82||229.82||11
1759998800000|2025-10-09 08:33:20||229.74||229.74||229.74||229.74|0
1759998810000|2025-10-09 08:33:30|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|1
1759998820000|2025-10-09 08:33:40|229.77||229.77||229.77||229.77||0
1759998840000|2025-10-09 08:34:00|229.82||229.77||229.82||229.77||3
1759998860000|2025-10-09 08:34:20|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|3
1759998870000|2025-10-09 08:34:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|7
1759998880000|2025-10-09 08:34:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1759998890000|2025-10-09 08:34:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|29
1759998900000|2025-10-09 08:35:00|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|9
1759998910000|2025-10-09 08:35:10|229.67||229.62||229.67||229.62||0
1759998920000|2025-10-09 08:35:20|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|6
1759998930000|2025-10-09 08:35:30|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|1
1759998940000|2025-10-09 08:35:40|229.62|229.49|229.62|229.54|229.67|229.54|229.57|229.49|237
1759998960000|2025-10-09 08:36:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|7
1759998970000|2025-10-09 08:36:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|18
1759998980000|2025-10-09 08:36:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1759998990000|2025-10-09 08:36:30|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|11
1759999000000|2025-10-09 08:36:40|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|29
1759999010000|2025-10-09 08:36:50|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.64|1
1759999020000|2025-10-09 08:37:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|58
1759999030000|2025-10-09 08:37:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|11
1759999060000|2025-10-09 08:37:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|8
1759999070000|2025-10-09 08:37:50|229.62|229.54|229.67|229.54|229.67|229.54|229.62|229.54|17
1759999080000|2025-10-09 08:38:00|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|5
1759999090000|2025-10-09 08:38:10|229.57||229.62||229.62||229.57||0
1759999100000|2025-10-09 08:38:20|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|0
1759999120000|2025-10-09 08:38:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|13
1759999130000|2025-10-09 08:38:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|16
1759999140000|2025-10-09 08:39:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|18
1759999150000|2025-10-09 08:39:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|6
1759999160000|2025-10-09 08:39:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|14
1759999170000|2025-10-09 08:39:30|||||||||19
1759999180000|2025-10-09 08:39:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1759999190000|2025-10-09 08:39:50|229.57|229.49|229.52|229.39|229.57|229.49|229.52|229.39|18
1759999200000|2025-10-09 08:40:00||229.44||229.44||229.44||229.44|0
1759999210000|2025-10-09 08:40:10|229.47|229.39|229.47|229.39|229.47|229.44|229.47|229.39|29
1759999260000|2025-10-09 08:41:00|229.52|229.44|229.47|229.39|229.52|229.44|229.42|229.34|31
1759999280000|2025-10-09 08:41:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1759999290000|2025-10-09 08:41:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.24|6
1759999300000|2025-10-09 08:41:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|49
1759999310000|2025-10-09 08:41:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|6
1759999330000|2025-10-09 08:42:10||229.34||229.39||229.39||229.34|0
1759999340000|2025-10-09 08:42:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|3
1759999350000|2025-10-09 08:42:30|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|4
1759999360000|2025-10-09 08:42:40|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|0
1759999380000|2025-10-09 08:43:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|7
1759999400000|2025-10-09 08:43:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1759999410000|2025-10-09 08:43:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|4
1759999420000|2025-10-09 08:43:40|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|12
1759999430000|2025-10-09 08:43:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|0
1759999440000|2025-10-09 08:44:00||229.49||229.49||229.54||229.49|0
1759999450000|2025-10-09 08:44:10|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|66
1759999460000|2025-10-09 08:44:20|229.72|229.49|229.67|229.59|229.72|229.64|229.67|229.49|17
1759999470000|2025-10-09 08:44:30|229.72|229.54|229.67|229.59|229.72|229.59|229.62|229.54|25
1759999500000|2025-10-09 08:45:00|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|20
1759999510000|2025-10-09 08:45:10|229.62||229.57||229.62||229.57||2
1759999520000|2025-10-09 08:45:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|47
1759999530000|2025-10-09 08:45:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|27
1759999540000|2025-10-09 08:45:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|27
1759999550000|2025-10-09 08:45:50||229.49||229.54||229.54||229.49|0
1759999560000|2025-10-09 08:46:00||229.49||229.49||229.54||229.49|0
1759999570000|2025-10-09 08:46:10|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|5
1759999590000|2025-10-09 08:46:30|||||||||40
1759999600000|2025-10-09 08:46:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|6
1759999610000|2025-10-09 08:46:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|2
1759999620000|2025-10-09 08:47:00|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.54|19
1759999630000|2025-10-09 08:47:10|229.67|229.49|229.67|229.59|229.67|229.59|229.67|229.49|0
1759999640000|2025-10-09 08:47:20|229.72||229.72||229.72||229.67||1
1759999650000|2025-10-09 08:47:30|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|10
1759999660000|2025-10-09 08:47:40|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|112
1759999680000|2025-10-09 08:48:00|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|7
1759999690000|2025-10-09 08:48:10||229.59||229.59||229.59||229.59|1
1759999700000|2025-10-09 08:48:20|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.59|1
1759999710000|2025-10-09 08:48:30||229.64||229.64||229.64||229.64|0
1759999730000|2025-10-09 08:48:50|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|12
1759999740000|2025-10-09 08:49:00||229.64||229.59||229.64||229.59|1
1759999750000|2025-10-09 08:49:10|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|0
1759999760000|2025-10-09 08:49:20|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|43
1759999780000|2025-10-09 08:49:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|90
1759999790000|2025-10-09 08:49:50|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|70
1759999810000|2025-10-09 08:50:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1759999820000|2025-10-09 08:50:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|715
1759999830000|2025-10-09 08:50:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|15
1759999850000|2025-10-09 08:50:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|110
1759999860000|2025-10-09 08:51:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|17
1759999870000|2025-10-09 08:51:10|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|164
1759999880000|2025-10-09 08:51:20|||||||||1
1759999890000|2025-10-09 08:51:30|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|4
1759999900000|2025-10-09 08:51:40|229.67||229.67||229.67||229.67||0
1759999910000|2025-10-09 08:51:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|8
1759999920000|2025-10-09 08:52:00|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|13
1759999970000|2025-10-09 08:52:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|7
1759999980000|2025-10-09 08:53:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|45
1759999990000|2025-10-09 08:53:10|||||||||10
1760000020000|2025-10-09 08:53:40|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|106
1760000030000|2025-10-09 08:53:50|||||||||22
1760000040000|2025-10-09 08:54:00|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|49
1760000050000|2025-10-09 08:54:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|46
1760000060000|2025-10-09 08:54:20|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|73
1760000070000|2025-10-09 08:54:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|57
1760000080000|2025-10-09 08:54:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|21
1760000090000|2025-10-09 08:54:50||229.69||229.74||229.74||229.69|31
1760000100000|2025-10-09 08:55:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|81
1760000110000|2025-10-09 08:55:10||229.74||229.79||229.79||229.74|0
1760000120000|2025-10-09 08:55:20|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|50
1760000140000|2025-10-09 08:55:40|229.77|229.69|229.87|229.79|229.87|229.79|229.77|229.69|45
1760000150000|2025-10-09 08:55:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|5
1760000160000|2025-10-09 08:56:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1760000170000|2025-10-09 08:56:10|229.92||229.87||229.92||229.87||34
1760000180000|2025-10-09 08:56:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|17
1760000190000|2025-10-09 08:56:30|||||||||12
1760000200000|2025-10-09 08:56:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1760000210000|2025-10-09 08:56:50|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|14
1760000220000|2025-10-09 08:57:00|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|11
1760000230000|2025-10-09 08:57:10|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|6
1760000240000|2025-10-09 08:57:20|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|19
1760000260000|2025-10-09 08:57:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1760000280000|2025-10-09 08:58:00|229.97|229.79|229.97|229.89|229.97|229.89|229.97|229.79|2
1760000300000|2025-10-09 08:58:20||229.84||229.89||229.89||229.84|15
1760000310000|2025-10-09 08:58:30|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|15
1760000320000|2025-10-09 08:58:40|229.92||229.92||229.92||229.92||0
1760000330000|2025-10-09 08:58:50|229.97||229.97||229.97||229.97||5
1760000340000|2025-10-09 08:59:00|229.92||229.92||229.92||229.92||0
1760000350000|2025-10-09 08:59:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|62
1760000360000|2025-10-09 08:59:20|||||||||1
1760000370000|2025-10-09 08:59:30|229.87|229.79|229.92|229.84|229.97|229.84|229.87|229.79|41
1760000390000|2025-10-09 08:59:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1760000400000|2025-10-09 09:00:00|229.92|229.69|229.77|229.69|229.92|229.74|229.77|229.69|198
1760000410000|2025-10-09 09:00:10|229.72|229.64|229.77|229.64|229.82|229.69|229.72|229.64|13
1760000420000|2025-10-09 09:00:20|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|0
1760000440000|2025-10-09 09:00:40|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|21
1760000460000|2025-10-09 09:01:00|229.77||229.72||229.77||229.72||11
1760000480000|2025-10-09 09:01:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|19
1760000490000|2025-10-09 09:01:30|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|37
1760000500000|2025-10-09 09:01:40|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|75
1760000530000|2025-10-09 09:02:10||229.44||229.49||229.49||229.44|0
1760000540000|2025-10-09 09:02:20|||||||||11
1760000550000|2025-10-09 09:02:30|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|17
1760000560000|2025-10-09 09:02:40|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|2
1760000580000|2025-10-09 09:03:00|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|6
1760000590000|2025-10-09 09:03:10|229.52||229.52||229.52||229.47||0
1760000600000|2025-10-09 09:03:20|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|0
1760000610000|2025-10-09 09:03:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|2
1760000640000|2025-10-09 09:04:00|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|8
1760000660000|2025-10-09 09:04:20|229.57|229.39|229.47|229.39|229.57|229.39|229.47|229.39|2
1760000670000|2025-10-09 09:04:30|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.39|12
1760000700000|2025-10-09 09:05:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|3
1760000710000|2025-10-09 09:05:10|229.52|229.34|229.37|229.29|229.52|229.34|229.37|229.29|78
1760000720000|2025-10-09 09:05:20|229.47|229.34|229.42|229.34|229.47|229.34|229.42|229.34|45
1760000730000|2025-10-09 09:05:30|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|25
1760000740000|2025-10-09 09:05:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760000750000|2025-10-09 09:05:50|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|20
1760000760000|2025-10-09 09:06:00||229.39||229.34||229.39||229.34|16
1760000770000|2025-10-09 09:06:10|229.42||229.42||229.42||229.42||12
1760000780000|2025-10-09 09:06:20|||||||||15
1760000800000|2025-10-09 09:06:40|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|2
1760000810000|2025-10-09 09:06:50||229.34||229.34||229.34||229.29|0
1760000830000|2025-10-09 09:07:10|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|20
1760000840000|2025-10-09 09:07:20|229.42|229.39|229.52|229.39|229.52|229.39|229.42|229.39|26
1760000850000|2025-10-09 09:07:30|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|11
1760000900000|2025-10-09 09:08:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1760000920000|2025-10-09 09:08:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|1
1760000930000|2025-10-09 09:08:50|229.67|229.49|229.62|229.49|229.67|229.49|229.57|229.49|3
1760000940000|2025-10-09 09:09:00|229.57|229.54|229.57|229.49|229.62|229.54|229.57|229.49|0
1760000950000|2025-10-09 09:09:10|||||||||7
1760000970000|2025-10-09 09:09:30|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|34
1760000990000|2025-10-09 09:09:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|12
1760001000000|2025-10-09 09:10:00||229.44||229.49||229.49||229.44|0
1760001010000|2025-10-09 09:10:10||229.44||229.49||229.49||229.44|1
1760001030000|2025-10-09 09:10:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|23
1760001040000|2025-10-09 09:10:40|229.67||229.62||229.67||229.62||1
1760001050000|2025-10-09 09:10:50|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|0
1760001060000|2025-10-09 09:11:00||229.54||229.54||229.54||229.54|13
1760001070000|2025-10-09 09:11:10|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.54|1
1760001080000|2025-10-09 09:11:20|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|6
1760001090000|2025-10-09 09:11:30|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|11
1760001110000|2025-10-09 09:11:50|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|138
1760001120000|2025-10-09 09:12:00|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|7
1760001130000|2025-10-09 09:12:10|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|12
1760001150000|2025-10-09 09:12:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|11
1760001160000|2025-10-09 09:12:40|229.72||229.72||229.72||229.72||3
1760001170000|2025-10-09 09:12:50|229.77|229.64|229.77|229.69|229.77|229.69|229.77|229.64|9
1760001180000|2025-10-09 09:13:00|229.82||229.82||229.82||229.77||8
1760001190000|2025-10-09 09:13:10|229.87|229.74|229.87|229.74|229.87|229.74|229.82|229.74|3
1760001200000|2025-10-09 09:13:20|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|5
1760001210000|2025-10-09 09:13:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|3
1760001230000|2025-10-09 09:13:50|229.77||229.77||229.77||229.77||4
1760001240000|2025-10-09 09:14:00|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.64|18
1760001250000|2025-10-09 09:14:10|||||||||1
1760001260000|2025-10-09 09:14:20|||||||||2
1760001270000|2025-10-09 09:14:30|229.72|229.64|229.82|229.69|229.82|229.69|229.72|229.64|13
1760001280000|2025-10-09 09:14:40|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|1
1760001300000|2025-10-09 09:15:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|19
1760001310000|2025-10-09 09:15:10|229.87||229.87||229.87||229.82||0
1760001320000|2025-10-09 09:15:20|229.82|229.79|229.92|229.84|229.92|229.84|229.82|229.79|192
1760001330000|2025-10-09 09:15:30|||||||||52
1760001340000|2025-10-09 09:15:40|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|6
1760001350000|2025-10-09 09:15:50|||||||||8
1760001360000|2025-10-09 09:16:00|||||||||13
1760001370000|2025-10-09 09:16:10|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|27
1760001380000|2025-10-09 09:16:20|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|68
1760001390000|2025-10-09 09:16:30|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|50
1760001400000|2025-10-09 09:16:40|||||||||1
1760001420000|2025-10-09 09:17:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|6
1760001430000|2025-10-09 09:17:10|229.92||229.92||229.92||229.92||28
1760001440000|2025-10-09 09:17:20|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|6
1760001450000|2025-10-09 09:17:30|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|4
1760001460000|2025-10-09 09:17:40|||||||||1
1760001480000|2025-10-09 09:18:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|54
1760001490000|2025-10-09 09:18:10|229.97|229.84|229.92|229.79|229.97|229.84|229.92|229.79|214
1760001500000|2025-10-09 09:18:20|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|5
1760001510000|2025-10-09 09:18:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|14
1760001530000|2025-10-09 09:18:50||229.79||229.84||229.84||229.79|4
1760001560000|2025-10-09 09:19:20|229.97||229.92||229.97||229.92||52
1760001570000|2025-10-09 09:19:30||229.79||229.79||229.79||229.79|5
1760001580000|2025-10-09 09:19:40||229.84||229.84||229.84||229.84|0
1760001610000|2025-10-09 09:20:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|16
1760001620000|2025-10-09 09:20:20|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|15
1760001630000|2025-10-09 09:20:30|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|1
1760001640000|2025-10-09 09:20:40||229.74||229.79||229.79||229.74|0
1760001680000|2025-10-09 09:21:20|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|35
1760001690000|2025-10-09 09:21:30||229.84||229.84||229.84||229.84|0
1760001730000|2025-10-09 09:22:10||229.79||229.84||229.84||229.79|0
1760001740000|2025-10-09 09:22:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|6
1760001760000|2025-10-09 09:22:40|229.92|229.84|229.92|229.84|229.92|229.89|229.92|229.84|10
1760001770000|2025-10-09 09:22:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|3
1760001780000|2025-10-09 09:23:00|230.02||230.02||230.02||229.97||8
1760001790000|2025-10-09 09:23:10|229.97|229.84|229.92|229.84|229.97|229.89|229.92|229.84|16
1760001840000|2025-10-09 09:24:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|10
1760001860000|2025-10-09 09:24:20|||||||||2882
1760001920000|2025-10-09 09:25:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|8
1760001930000|2025-10-09 09:25:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|14
1760001960000|2025-10-09 09:26:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|29
1760001980000|2025-10-09 09:26:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1760001990000|2025-10-09 09:26:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|8
1760002020000|2025-10-09 09:27:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1760002040000|2025-10-09 09:27:20|229.92||229.87||229.92||229.87||48
1760002050000|2025-10-09 09:27:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|24
1760002080000|2025-10-09 09:28:00|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|14
1760002090000|2025-10-09 09:28:10|229.82||229.82||229.82||229.82||0
1760002100000|2025-10-09 09:28:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760002140000|2025-10-09 09:29:00|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|14
1760002150000|2025-10-09 09:29:10|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.64|3
1760002160000|2025-10-09 09:29:20|229.77|229.69|229.77|229.64|229.82|229.69|229.77|229.64|0
1760002170000|2025-10-09 09:29:30||229.69||229.64||229.69||229.64|0
1760002180000|2025-10-09 09:29:40|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|0
1760002190000|2025-10-09 09:29:50|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|0
1760002200000|2025-10-09 09:30:00|229.77|229.59|229.72|229.59|229.77|229.64|229.72|229.59|0
1760002210000|2025-10-09 09:30:10|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|0
1760002220000|2025-10-09 09:30:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|3
1760002230000|2025-10-09 09:30:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|20
1760002240000|2025-10-09 09:30:40|||||||||5
1760002260000|2025-10-09 09:31:00||229.54||229.59||229.59||229.54|1
1760002280000|2025-10-09 09:31:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|14
1760002290000|2025-10-09 09:31:30|229.77||229.72||229.77||229.72||4
1760002310000|2025-10-09 09:31:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|8
1760002320000|2025-10-09 09:32:00|229.82||229.77||229.82||229.77||5
1760002340000|2025-10-09 09:32:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|14
1760002350000|2025-10-09 09:32:30||229.64||229.69||229.69||229.64|1
1760002360000|2025-10-09 09:32:40|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|0
1760002370000|2025-10-09 09:32:50|||||||||21
1760002380000|2025-10-09 09:33:00||229.59||229.64||229.64||229.59|0
1760002390000|2025-10-09 09:33:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|6
1760002410000|2025-10-09 09:33:30|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|21
1760002440000|2025-10-09 09:34:00|229.87||229.87||229.87||229.87||4
1760002450000|2025-10-09 09:34:10|229.82||229.82||229.87||229.82||0
1760002460000|2025-10-09 09:34:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1760002470000|2025-10-09 09:34:30|||||||||14
1760002500000|2025-10-09 09:35:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|5
1760002510000|2025-10-09 09:35:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|10
1760002530000|2025-10-09 09:35:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1760002540000|2025-10-09 09:35:40|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|3
1760002550000|2025-10-09 09:35:50|229.82||229.82||229.87||229.82||0
1760002590000|2025-10-09 09:36:30|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|6
1760002600000|2025-10-09 09:36:40|229.82||229.82||229.82||229.82||0
1760002610000|2025-10-09 09:36:50||229.69||229.74||229.74||229.69|1
1760002620000|2025-10-09 09:37:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|1
1760002630000|2025-10-09 09:37:10|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|14
1760002640000|2025-10-09 09:37:20||229.74||229.79||229.79||229.74|43
1760002650000|2025-10-09 09:37:30||229.74||229.74||229.79||229.74|0
1760002660000|2025-10-09 09:37:40|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.74|0
1760002670000|2025-10-09 09:37:50|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|26
1760002680000|2025-10-09 09:38:00||229.79||229.74||229.79||229.74|2
1760002690000|2025-10-09 09:38:10|229.82||229.82||229.82||229.82||0
1760002700000|2025-10-09 09:38:20|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|16
1760002710000|2025-10-09 09:38:30|229.92|229.74|229.87|229.79|229.92|229.79|229.87|229.74|95
1760002730000|2025-10-09 09:38:50|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|45
1760002740000|2025-10-09 09:39:00|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|6
1760002760000|2025-10-09 09:39:20||229.69||229.69||229.69||229.69|0
1760002770000|2025-10-09 09:39:30|229.77||229.82||229.82||229.77||0
1760002780000|2025-10-09 09:39:40|229.77||229.77||229.77||229.77||0
1760002790000|2025-10-09 09:39:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|2
1760002810000|2025-10-09 09:40:10|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|0
1760002820000|2025-10-09 09:40:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|138
1760002830000|2025-10-09 09:40:30|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|14
1760002840000|2025-10-09 09:40:40|229.77||229.77||229.77||229.77||96
1760002850000|2025-10-09 09:40:50|229.82||229.77||229.82||229.77||33
1760002860000|2025-10-09 09:41:00|229.82||229.82||229.82||229.82||3
1760002870000|2025-10-09 09:41:10|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.69|6
1760002880000|2025-10-09 09:41:20||229.69||229.69||229.74||229.69|0
1760002890000|2025-10-09 09:41:30|229.77||229.77||229.77||229.77||0
1760002900000|2025-10-09 09:41:40|||||||||114
1760002930000|2025-10-09 09:42:10|229.82||229.82||229.82||229.77||44
1760002940000|2025-10-09 09:42:20|229.77||229.77||229.82||229.77||5
1760002950000|2025-10-09 09:42:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|0
1760002960000|2025-10-09 09:42:40||229.69||229.74||229.74||229.69|0
1760002990000|2025-10-09 09:43:10|229.87||229.82||229.87||229.82||2
1760003000000|2025-10-09 09:43:20|229.87||229.82||229.87||229.82||0
1760003040000|2025-10-09 09:44:00|229.87||229.82||229.87||229.82||2
1760003050000|2025-10-09 09:44:10|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|6
1760003080000|2025-10-09 09:44:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|21
1760003090000|2025-10-09 09:44:50||229.69||229.69||229.74||229.69|0
1760003100000|2025-10-09 09:45:00||229.74||229.74||229.74||229.74|0
1760003110000|2025-10-09 09:45:10|229.87||229.82||229.87||229.82||5
1760003120000|2025-10-09 09:45:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1760003130000|2025-10-09 09:45:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|5
1760003150000|2025-10-09 09:45:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|5
1760003160000|2025-10-09 09:46:00|229.92|229.84|229.92|229.84|229.97|229.84|229.87|229.79|181
1760003170000|2025-10-09 09:46:10|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|58
1760003180000|2025-10-09 09:46:20|229.92|229.84|229.87|229.79|229.92|229.84|229.82|229.74|719
1760003190000|2025-10-09 09:46:30|229.92|229.84|229.92|229.84|229.97|229.89|229.87|229.79|91
1760003200000|2025-10-09 09:46:40|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|10
1760003210000|2025-10-09 09:46:50|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|20
1760003220000|2025-10-09 09:47:00|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|4
1760003230000|2025-10-09 09:47:10|229.92|229.89|230.02|229.94|230.02|229.94|229.92|229.89|37
1760003240000|2025-10-09 09:47:20|229.97|229.89|229.97|229.89|230.02|229.94|229.97|229.89|32
1760003250000|2025-10-09 09:47:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|17
1760003260000|2025-10-09 09:47:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|10
1760003270000|2025-10-09 09:47:50|229.97||229.97||229.97||229.92||5
1760003280000|2025-10-09 09:48:00|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|1
1760003300000|2025-10-09 09:48:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|17
1760003310000|2025-10-09 09:48:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|1
1760003320000|2025-10-09 09:48:40||229.99||230.04||230.04||229.99|10
1760003330000|2025-10-09 09:48:50|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|0
1760003340000|2025-10-09 09:49:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|4
1760003350000|2025-10-09 09:49:10|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|2
1760003360000|2025-10-09 09:49:20|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|0
1760003370000|2025-10-09 09:49:30|229.97|229.79|229.87|229.79|229.97|229.79|229.82|229.74|10
1760003390000|2025-10-09 09:49:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1760003400000|2025-10-09 09:50:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|3
1760003410000|2025-10-09 09:50:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|204
1760003420000|2025-10-09 09:50:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|30
1760003430000|2025-10-09 09:50:30|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|2
1760003440000|2025-10-09 09:50:40|229.72|229.59|229.72|229.64|229.72|229.64|229.67|229.59|462
1760003450000|2025-10-09 09:50:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|11
1760003460000|2025-10-09 09:51:00||229.64||229.69||229.69||229.64|15
1760003470000|2025-10-09 09:51:10|229.82||229.82||229.82||229.77||0
1760003480000|2025-10-09 09:51:20|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|10
1760003490000|2025-10-09 09:51:30|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|0
1760003510000|2025-10-09 09:51:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|3
1760003520000|2025-10-09 09:52:00|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|17
1760003530000|2025-10-09 09:52:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|0
1760003540000|2025-10-09 09:52:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|6
1760003550000|2025-10-09 09:52:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|2
1760003580000|2025-10-09 09:53:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1760003600000|2025-10-09 09:53:20|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|3
1760003610000|2025-10-09 09:53:30|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|0
1760003620000|2025-10-09 09:53:40|229.82||229.77||229.82||229.77||1
1760003630000|2025-10-09 09:53:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|1
1760003660000|2025-10-09 09:54:20|||||||||1
1760003670000|2025-10-09 09:54:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1760003680000|2025-10-09 09:54:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|6
1760003700000|2025-10-09 09:55:00|229.87||229.87||229.87||229.82||6
1760003710000|2025-10-09 09:55:10||229.79||229.79||229.79||229.79|0
1760003720000|2025-10-09 09:55:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|7
1760003730000|2025-10-09 09:55:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|5
1760003740000|2025-10-09 09:55:40|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|10
1760003750000|2025-10-09 09:55:50||229.84||229.84||229.89||229.84|0
1760003760000|2025-10-09 09:56:00||229.89||229.89||229.89||229.89|0
1760003770000|2025-10-09 09:56:10|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|9
1760003780000|2025-10-09 09:56:20|229.97||229.92||229.97||229.92||15
1760003790000|2025-10-09 09:56:30|229.97|229.89|230.02|229.89|230.02|229.94|229.92|229.84|8
1760003800000|2025-10-09 09:56:40|230.07|229.94|230.07|229.94|230.07|229.99|230.07|229.89|19
1760003810000|2025-10-09 09:56:50|230.02|230.04|230.12|230.04|230.17|230.09|230.02|229.99|28
1760003820000|2025-10-09 09:57:00|230.17|230.09|229.97|229.89|230.17|230.09|229.97|229.89|580
1760003830000|2025-10-09 09:57:10|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|6
1760003850000|2025-10-09 09:57:30|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|9
1760003860000|2025-10-09 09:57:40|230.02||229.97||230.02||229.97||0
1760003880000|2025-10-09 09:58:00||229.84||229.89||229.89||229.84|8
1760003890000|2025-10-09 09:58:10|230.02|229.84|230.02|229.89|230.02|229.94|230.02|229.84|35
1760003900000|2025-10-09 09:58:20|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|654
1760003910000|2025-10-09 09:58:30|||||||||2
1760003920000|2025-10-09 09:58:40|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|75
1760003930000|2025-10-09 09:58:50|230.17|230.09|230.12|230.04|230.17|230.09|230.07|229.99|24
1760003940000|2025-10-09 09:59:00|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|0
1760003960000|2025-10-09 09:59:20|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|8
1760003970000|2025-10-09 09:59:30|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|10
1760003980000|2025-10-09 09:59:40|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|1
1760003990000|2025-10-09 09:59:50||229.94||229.99||229.99||229.94|4
1760004010000|2025-10-09 10:00:10|230.02|229.94|230.02|229.94|230.02|229.99|230.02|229.89|6
1760004020000|2025-10-09 10:00:20|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|61
1760004050000|2025-10-09 10:00:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|7
1760004060000|2025-10-09 10:01:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1760004080000|2025-10-09 10:01:20|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.79|3
1760004090000|2025-10-09 10:01:30|229.97||229.92||229.97||229.92||2
1760004100000|2025-10-09 10:01:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1760004110000|2025-10-09 10:01:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|0
1760004120000|2025-10-09 10:02:00|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|1
1760004130000|2025-10-09 10:02:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|2
1760004140000|2025-10-09 10:02:20|230.02|229.94|230.02|229.94|230.02|229.99|230.02|229.94|21
1760004150000|2025-10-09 10:02:30|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|32
1760004180000|2025-10-09 10:03:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|2
1760004190000|2025-10-09 10:03:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|1
1760004200000|2025-10-09 10:03:20|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.89|11
1760004210000|2025-10-09 10:03:30|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|15
1760004220000|2025-10-09 10:03:40|230.07|229.89|229.97|229.89|230.07|229.89|229.97|229.89|0
1760004230000|2025-10-09 10:03:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1760004240000|2025-10-09 10:04:00||229.89||229.94||229.94||229.89|0
1760004250000|2025-10-09 10:04:10||229.89||229.94||229.94||229.89|0
1760004260000|2025-10-09 10:04:20|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|1
1760004270000|2025-10-09 10:04:30|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|1
1760004290000|2025-10-09 10:04:50|229.92|229.84|229.97|229.84|229.97|229.89|229.92|229.84|1
1760004300000|2025-10-09 10:05:00|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|0
1760004310000|2025-10-09 10:05:10|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.74|11
1760004320000|2025-10-09 10:05:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|5
1760004330000|2025-10-09 10:05:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|7
1760004340000|2025-10-09 10:05:40|||||||||1
1760004350000|2025-10-09 10:05:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|2
1760004370000|2025-10-09 10:06:10|229.97||229.92||229.97||229.92||8
1760004380000|2025-10-09 10:06:20|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|0
1760004390000|2025-10-09 10:06:30|229.92||229.92||229.97||229.92||0
1760004430000|2025-10-09 10:07:10|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|16
1760004440000|2025-10-09 10:07:20|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|8
1760004450000|2025-10-09 10:07:30|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|0
1760004460000|2025-10-09 10:07:40|229.87||229.87||229.87||229.82||1
1760004470000|2025-10-09 10:07:50|229.82||229.82||229.82||229.82||0
1760004500000|2025-10-09 10:08:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|19
1760004510000|2025-10-09 10:08:30|||||||||1
1760004520000|2025-10-09 10:08:40||229.74||229.79||229.79||229.74|6
1760004530000|2025-10-09 10:08:50||229.74||229.79||229.79||229.74|0
1760004540000|2025-10-09 10:09:00|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|0
1760004550000|2025-10-09 10:09:10|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.74|46
1760004560000|2025-10-09 10:09:20|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|0
1760004570000|2025-10-09 10:09:30|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|13
1760004580000|2025-10-09 10:09:40|229.87|229.79|229.82|229.74|229.87|229.79|229.77|229.69|27
1760004590000|2025-10-09 10:09:50|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|1
1760004600000|2025-10-09 10:10:00|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|26
1760004610000|2025-10-09 10:10:10|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|1
1760004620000|2025-10-09 10:10:20|229.82|229.79|229.87|229.79|229.92|229.79|229.82|229.79|1
1760004630000|2025-10-09 10:10:30||229.74||229.79||229.79||229.74|0
1760004640000|2025-10-09 10:10:40|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|4
1760004650000|2025-10-09 10:10:50|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|0
1760004660000|2025-10-09 10:11:00|229.82|229.79|229.92|229.84|229.92|229.84|229.82|229.79|20
1760004670000|2025-10-09 10:11:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|5
1760004680000|2025-10-09 10:11:20|229.92|229.84|229.87|229.74|229.92|229.84|229.82|229.74|1
1760004690000|2025-10-09 10:11:30|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|5
1760004700000|2025-10-09 10:11:40|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|0
1760004710000|2025-10-09 10:11:50|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|13
1760004720000|2025-10-09 10:12:00|229.82||229.87||229.87||229.82||0
1760004730000|2025-10-09 10:12:10||229.79||229.79||229.79||229.79|0
1760004740000|2025-10-09 10:12:20|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|1
1760004750000|2025-10-09 10:12:30|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|5
1760004760000|2025-10-09 10:12:40|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|10
1760004770000|2025-10-09 10:12:50|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|5
1760004790000|2025-10-09 10:13:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|3
1760004800000|2025-10-09 10:13:20|||||||||1
1760004810000|2025-10-09 10:13:30|229.92|229.84|230.02|229.94|230.02|229.94|229.92|229.84|15
1760004820000|2025-10-09 10:13:40|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|14
1760004830000|2025-10-09 10:13:50|230.07|229.94|230.07|229.99|230.07|229.99|230.07|229.94|4
1760004840000|2025-10-09 10:14:00|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|12
1760004850000|2025-10-09 10:14:10|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|8
1760004860000|2025-10-09 10:14:20|230.02||229.97||230.02||229.97||1
1760004870000|2025-10-09 10:14:30|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|14
1760004880000|2025-10-09 10:14:40||229.84||229.79||229.84||229.79|0
1760004890000|2025-10-09 10:14:50||229.84||229.79||229.84||229.79|16
1760004900000|2025-10-09 10:15:00|229.87||229.92||229.92||229.87||1
1760004910000|2025-10-09 10:15:10|229.87|229.84|229.87|229.74|229.87|229.84|229.82|229.74|9
1760004920000|2025-10-09 10:15:20||229.79||229.74||229.79||229.74|0
1760004930000|2025-10-09 10:15:30||229.79||229.79||229.79||229.79|0
1760004940000|2025-10-09 10:15:40|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|17
1760004950000|2025-10-09 10:15:50||229.69||229.74||229.74||229.69|0
1760004960000|2025-10-09 10:16:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|26
1760004970000|2025-10-09 10:16:10|229.82||229.82||229.87||229.82||0
1760004980000|2025-10-09 10:16:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760004990000|2025-10-09 10:16:30|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|2
1760005000000|2025-10-09 10:16:40|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|20
1760005010000|2025-10-09 10:16:50|229.82||229.77||229.82||229.77||0
1760005020000|2025-10-09 10:17:00|229.82||229.82||229.82||229.77||0
1760005030000|2025-10-09 10:17:10|229.77|229.74|229.77|229.64|229.82|229.74|229.77|229.64|5
1760005040000|2025-10-09 10:17:20|229.72||229.72||229.72||229.72||0
1760005050000|2025-10-09 10:17:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1760005060000|2025-10-09 10:17:40|229.72||229.67||229.72||229.67||7
1760005070000|2025-10-09 10:17:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|2
1760005080000|2025-10-09 10:18:00|||||||||1
1760005090000|2025-10-09 10:18:10|||||||||4
1760005100000|2025-10-09 10:18:20|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|3
1760005110000|2025-10-09 10:18:30|229.72||229.72||229.72||229.72||0
1760005120000|2025-10-09 10:18:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1760005130000|2025-10-09 10:18:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|1
1760005140000|2025-10-09 10:19:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|162
1760005150000|2025-10-09 10:19:10|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|22
1760005160000|2025-10-09 10:19:20|229.67||229.67||229.67||229.67||0
1760005170000|2025-10-09 10:19:30|229.72||229.67||229.72||229.67||0
1760005180000|2025-10-09 10:19:40|||||||||27
1760005190000|2025-10-09 10:19:50|229.72||229.67||229.72||229.67||627
1760005200000|2025-10-09 10:20:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|10
1760005210000|2025-10-09 10:20:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1760005220000|2025-10-09 10:20:20|||||||||1
1760005230000|2025-10-09 10:20:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|8
1760005240000|2025-10-09 10:20:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|11
1760005270000|2025-10-09 10:21:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|8
1760005290000|2025-10-09 10:21:30|||||||||1
1760005300000|2025-10-09 10:21:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|22
1760005340000|2025-10-09 10:22:20|229.82||229.77||229.82||229.77||20
1760005350000|2025-10-09 10:22:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|3
1760005360000|2025-10-09 10:22:40|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|5
1760005380000|2025-10-09 10:23:00||229.74||229.79||229.79||229.74|2
1760005390000|2025-10-09 10:23:10|229.92|229.74|229.87|229.79|229.92|229.84|229.87|229.74|15
1760005400000|2025-10-09 10:23:20|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|0
1760005410000|2025-10-09 10:23:30|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|6
1760005420000|2025-10-09 10:23:40|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|6
1760005430000|2025-10-09 10:23:50|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|3
1760005440000|2025-10-09 10:24:00||229.74||229.74||229.79||229.74|11
1760005450000|2025-10-09 10:24:10|229.92|229.79|229.92|229.79|229.92|229.84|229.92|229.79|14
1760005460000|2025-10-09 10:24:20|229.87||229.92||229.92||229.87||0
1760005470000|2025-10-09 10:24:30|229.87||229.87||229.87||229.87||0
1760005480000|2025-10-09 10:24:40|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|3
1760005490000|2025-10-09 10:24:50|229.87||229.92||229.92||229.87||0
1760005500000|2025-10-09 10:25:00|229.87|229.74|229.87|229.74|229.92|229.74|229.87|229.74|8
1760005510000|2025-10-09 10:25:10|229.82||229.87||229.87||229.82||0
1760005520000|2025-10-09 10:25:20|229.82||229.82||229.82||229.82||0
1760005560000|2025-10-09 10:26:00|||||||||7
1760005570000|2025-10-09 10:26:10|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.74|15
1760005580000|2025-10-09 10:26:20||229.74||229.74||229.74||229.74|7
1760005590000|2025-10-09 10:26:30||229.79||229.79||229.79||229.79|0
1760005600000|2025-10-09 10:26:40||229.74||229.74||229.74||229.74|0
1760005610000|2025-10-09 10:26:50|229.82||229.82||229.82||229.82||0
1760005620000|2025-10-09 10:27:00|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.79|1
1760005630000|2025-10-09 10:27:10|229.92||229.92||229.92||229.92||16
1760005640000|2025-10-09 10:27:20|229.87||229.87||229.87||229.87||0
1760005650000|2025-10-09 10:27:30|229.92|229.74|229.87|229.74|229.92|229.74|229.87|229.74|6
1760005660000|2025-10-09 10:27:40||229.79||229.79||229.79||229.79|0
1760005680000|2025-10-09 10:28:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1760005690000|2025-10-09 10:28:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1760005700000|2025-10-09 10:28:20|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|5
1760005710000|2025-10-09 10:28:30|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|5
1760005720000|2025-10-09 10:28:40||229.94||229.94||229.94||229.89|5
1760005730000|2025-10-09 10:28:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1760005740000|2025-10-09 10:29:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|5
1760005750000|2025-10-09 10:29:10|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|1
1760005760000|2025-10-09 10:29:20|230.07|230.04|230.07|229.99|230.07|230.04|230.07|229.99|15
1760005790000|2025-10-09 10:29:50|230.12||230.07||230.12||230.07||4
1760005800000|2025-10-09 10:30:00|230.02|229.94|230.12|230.04|230.12|230.04|230.02|229.94|24
1760005810000|2025-10-09 10:30:10|||||||||4
1760005830000|2025-10-09 10:30:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|35
1760005850000|2025-10-09 10:30:50||230.04||230.04||230.04||230.04|15
1760005860000|2025-10-09 10:31:00|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.99|0
1760005870000|2025-10-09 10:31:10|230.07||230.07||230.07||230.07||0
1760005910000|2025-10-09 10:31:50|||||||||15
1760005920000|2025-10-09 10:32:00|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|7
1760005930000|2025-10-09 10:32:10|230.07||230.07||230.07||230.07||0
1760005940000|2025-10-09 10:32:20|230.12||230.12||230.12||230.12||5
1760005950000|2025-10-09 10:32:30|230.07||230.07||230.07||230.07||0
1760005960000|2025-10-09 10:32:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|1
1760005970000|2025-10-09 10:32:50|230.17||230.12||230.17||230.12||0
1760006010000|2025-10-09 10:33:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|9
1760006040000|2025-10-09 10:34:00|||||||||3
1760006050000|2025-10-09 10:34:10|||||||||5
1760006060000|2025-10-09 10:34:20||230.04||230.09||230.09||230.04|1
1760006070000|2025-10-09 10:34:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|4
1760006080000|2025-10-09 10:34:40|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|6
1760006090000|2025-10-09 10:34:50|||||||||2
1760006100000|2025-10-09 10:35:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|11
1760006110000|2025-10-09 10:35:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|2
1760006120000|2025-10-09 10:35:20|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.89|11
1760006130000|2025-10-09 10:35:30|230.07||230.02||230.07||230.02||0
1760006140000|2025-10-09 10:35:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|5
1760006150000|2025-10-09 10:35:50||229.89||229.94||229.94||229.89|0
1760006160000|2025-10-09 10:36:00|230.12|229.99|230.12|230.04|230.17|230.04|230.07|229.99|67
1760006170000|2025-10-09 10:36:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|5
1760006190000|2025-10-09 10:36:30||229.94||229.99||229.99||229.94|0
1760006210000|2025-10-09 10:36:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|0
1760006220000|2025-10-09 10:37:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|4
1760006230000|2025-10-09 10:37:10||229.94||229.94||229.99||229.94|0
1760006240000|2025-10-09 10:37:20||229.99||229.99||229.99||229.99|0
1760006250000|2025-10-09 10:37:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|0
1760006260000|2025-10-09 10:37:40||229.89||229.89||229.89||229.89|21
1760006270000|2025-10-09 10:37:50|229.97||229.97||229.97||229.97||0
1760006290000|2025-10-09 10:38:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|6
1760006300000|2025-10-09 10:38:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|0
1760006310000|2025-10-09 10:38:30|230.12|229.94|230.12|229.99|230.12|229.99|230.12|229.94|15
1760006320000|2025-10-09 10:38:40|230.17|230.04|230.12|230.04|230.17|230.09|230.12|230.04|28
1760006360000|2025-10-09 10:39:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|30
1760006380000|2025-10-09 10:39:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|11
1760006390000|2025-10-09 10:39:50||229.99||230.04||230.04||229.99|0
1760006400000|2025-10-09 10:40:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|6
1760006410000|2025-10-09 10:40:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1760006420000|2025-10-09 10:40:20||230.04||230.04||230.04||230.04|1
1760006430000|2025-10-09 10:40:30|230.12|230.09|230.22|230.14|230.22|230.14|230.12|230.09|23
1760006440000|2025-10-09 10:40:40|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|1
1760006450000|2025-10-09 10:40:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|15
1760006460000|2025-10-09 10:41:00|230.17||230.17||230.17||230.17||0
1760006470000|2025-10-09 10:41:10||230.09||230.09||230.09||230.09|0
1760006480000|2025-10-09 10:41:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|0
1760006490000|2025-10-09 10:41:30||230.09||230.14||230.14||230.09|1
1760006500000|2025-10-09 10:41:40|230.27|230.19|230.32|230.19|230.32|230.19|230.22|230.14|11
1760006510000|2025-10-09 10:41:50|230.27|230.14|230.27|230.14|230.27|230.14|230.27|230.14|1
1760006520000|2025-10-09 10:42:00|230.22||230.22||230.22||230.22||0
1760006530000|2025-10-09 10:42:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|10
1760006560000|2025-10-09 10:42:40|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|1
1760006570000|2025-10-09 10:42:50||230.09||230.09||230.09||230.09|0
1760006580000|2025-10-09 10:43:00|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.14|11
1760006630000|2025-10-09 10:43:50|||||||||112
1760006640000|2025-10-09 10:44:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1760006650000|2025-10-09 10:44:10|230.22||230.22||230.22||230.22||4
1760006660000|2025-10-09 10:44:20|230.17|230.14|230.12|230.04|230.17|230.14|230.12|230.04|12
1760006680000|2025-10-09 10:44:40|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|16
1760006710000|2025-10-09 10:45:10||229.99||230.04||230.04||229.99|0
1760006720000|2025-10-09 10:45:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|1
1760006730000|2025-10-09 10:45:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|1
1760006750000|2025-10-09 10:45:50|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|15
1760006770000|2025-10-09 10:46:10||229.99||229.99||229.99||229.99|0
1760006780000|2025-10-09 10:46:20|230.07|230.04|230.12|230.04|230.12|230.04|230.07|229.99|2
1760006790000|2025-10-09 10:46:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1760006800000|2025-10-09 10:46:40|230.12||230.12||230.12||230.12||2
1760006810000|2025-10-09 10:46:50|230.07|230.04|230.02|229.94|230.07|230.04|230.02|229.94|1
1760006820000|2025-10-09 10:47:00|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|16
1760006830000|2025-10-09 10:47:10|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|1
1760006840000|2025-10-09 10:47:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|4
1760006860000|2025-10-09 10:47:40|230.12||230.12||230.12||230.07||5
1760006870000|2025-10-09 10:47:50||230.04||230.04||230.04||230.04|1
1760006880000|2025-10-09 10:48:00|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|16
1760006900000|2025-10-09 10:48:20||229.99||230.04||230.04||229.99|0
1760006910000|2025-10-09 10:48:30||229.99||230.04||230.04||229.99|0
1760006920000|2025-10-09 10:48:40||229.99||229.99||229.99||229.99|1
1760006930000|2025-10-09 10:48:50|230.07||230.07||230.07||230.07||0
1760006940000|2025-10-09 10:49:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|1
1760006980000|2025-10-09 10:49:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1760006990000|2025-10-09 10:49:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|5
1760007000000|2025-10-09 10:50:00|230.12||230.12||230.12||230.07||7
1760007010000|2025-10-09 10:50:10|230.07||230.07||230.07||230.07||0
1760007050000|2025-10-09 10:50:50||229.94||229.94||229.94||229.94|3
1760007060000|2025-10-09 10:51:00|230.02|229.89|230.02|229.94|230.02|229.94|229.97|229.89|10
1760007070000|2025-10-09 10:51:10||229.89||229.94||229.94||229.89|1
1760007090000|2025-10-09 10:51:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|21
1760007140000|2025-10-09 10:52:20|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|6
1760007150000|2025-10-09 10:52:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1760007160000|2025-10-09 10:52:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|2
1760007200000|2025-10-09 10:53:20|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|8
1760007210000|2025-10-09 10:53:30|230.02|229.94|230.02|229.94|230.02|229.99|230.02|229.94|0
1760007240000|2025-10-09 10:54:00|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|2
1760007270000|2025-10-09 10:54:30|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|4
1760007280000|2025-10-09 10:54:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|5
1760007290000|2025-10-09 10:54:50|230.07||230.07||230.07||230.02||7
1760007300000|2025-10-09 10:55:00||229.99||229.99||229.99||229.99|0
1760007310000|2025-10-09 10:55:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|48
1760007320000|2025-10-09 10:55:20||229.89||229.89||229.89||229.89|6
1760007330000|2025-10-09 10:55:30|229.97|229.94|229.97|229.89|230.02|229.94|229.97|229.89|0
1760007370000|2025-10-09 10:56:10|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|26
1760007380000|2025-10-09 10:56:20|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|1
1760007420000|2025-10-09 10:57:00|||||||||1
1760007430000|2025-10-09 10:57:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|5
1760007440000|2025-10-09 10:57:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|35
1760007450000|2025-10-09 10:57:30|230.22|230.14|230.22|230.14|230.27|230.19|230.17|230.09|32
1760007460000|2025-10-09 10:57:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1760007470000|2025-10-09 10:57:50|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|1
1760007480000|2025-10-09 10:58:00|230.37|230.29|230.32|230.19|230.37|230.29|230.27|230.19|22
1760007490000|2025-10-09 10:58:10||230.24||230.24||230.24||230.24|0
1760007500000|2025-10-09 10:58:20|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.24|1
1760007510000|2025-10-09 10:58:30|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|8
1760007520000|2025-10-09 10:58:40|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|6
1760007530000|2025-10-09 10:58:50|230.42|230.24|230.27|230.19|230.42|230.24|230.27|230.19|0
1760007540000|2025-10-09 10:59:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|8
1760007550000|2025-10-09 10:59:10|230.27|230.19|230.32|230.24|230.32|230.24|230.22|230.14|14
1760007560000|2025-10-09 10:59:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1760007570000|2025-10-09 10:59:30|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|1
1760007590000|2025-10-09 10:59:50|230.32|230.19|230.32|230.24|230.32|230.24|230.32|230.19|14
1760007600000|2025-10-09 11:00:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|20
1760007610000|2025-10-09 11:00:10||230.24||230.24||230.29||230.24|5
1760007620000|2025-10-09 11:00:20|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|10
1760007650000|2025-10-09 11:00:50||230.24||230.24||230.24||230.24|1
1760007660000|2025-10-09 11:01:00||230.29||230.29||230.29||230.29|0
1760007670000|2025-10-09 11:01:10|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|8
1760007710000|2025-10-09 11:01:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|11
1760007720000|2025-10-09 11:02:00|||||||||7
1760007730000|2025-10-09 11:02:10|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|1
1760007740000|2025-10-09 11:02:20|230.47|230.34|230.47|230.39|230.47|230.39|230.47|230.29|2
1760007760000|2025-10-09 11:02:40||230.34||230.39||230.39||230.34|0
1760007770000|2025-10-09 11:02:50|||||||||1
1760007790000|2025-10-09 11:03:10|||||||||1
1760007800000|2025-10-09 11:03:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1760007810000|2025-10-09 11:03:30||230.39||230.39||230.44||230.39|0
1760007820000|2025-10-09 11:03:40|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|0
1760007840000|2025-10-09 11:04:00|230.47||230.52||230.52||230.47||1
1760007850000|2025-10-09 11:04:10|230.57|230.44|230.52|230.44|230.57|230.44|230.52|230.44|27
1760007870000|2025-10-09 11:04:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|10
1760007880000|2025-10-09 11:04:40|230.57|230.39|230.52|230.44|230.57|230.44|230.52|230.39|13
1760007900000|2025-10-09 11:05:00|230.57|230.49|230.57|230.44|230.57|230.49|230.52|230.44|24
1760007910000|2025-10-09 11:05:10|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|9
1760007920000|2025-10-09 11:05:20|230.62|230.54|230.62|230.49|230.62|230.54|230.57|230.49|24
1760007930000|2025-10-09 11:05:30|230.57||230.57||230.57||230.57||0
1760007950000|2025-10-09 11:05:50|||||||||25
1760007960000|2025-10-09 11:06:00|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|28
1760007980000|2025-10-09 11:06:20|230.62||230.57||230.62||230.57||1
1760007990000|2025-10-09 11:06:30|230.62||230.62||230.62||230.62||2
1760008000000|2025-10-09 11:06:40|230.57||230.57||230.57||230.57||0
1760008010000|2025-10-09 11:06:50|230.62||230.62||230.62||230.57||10
1760008020000|2025-10-09 11:07:00|230.67|230.54|230.62|230.54|230.67|230.54|230.62|230.54|6
1760008040000|2025-10-09 11:07:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|5
1760008060000|2025-10-09 11:07:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|2
1760008080000|2025-10-09 11:08:00||230.39||230.39||230.39||230.39|1
1760008090000|2025-10-09 11:08:10|230.47||230.52||230.52||230.47||9
1760008110000|2025-10-09 11:08:30||230.44||230.44||230.44||230.44|0
1760008120000|2025-10-09 11:08:40|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|7
1760008130000|2025-10-09 11:08:50|230.52|230.49|230.52|230.44|230.57|230.49|230.52|230.44|5
1760008140000|2025-10-09 11:09:00|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|8
1760008150000|2025-10-09 11:09:10|230.57|230.44|230.52|230.44|230.57|230.44|230.52|230.44|3
1760008160000|2025-10-09 11:09:20|230.57||230.52||230.57||230.52||0
1760008170000|2025-10-09 11:09:30|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|0
1760008180000|2025-10-09 11:09:40|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|25
1760008190000|2025-10-09 11:09:50||230.54||230.54||230.54||230.49|0
1760008200000|2025-10-09 11:10:00|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|126
1760008210000|2025-10-09 11:10:10|230.57||230.57||230.62||230.57||0
1760008220000|2025-10-09 11:10:20|230.62||230.57||230.62||230.57||15
1760008230000|2025-10-09 11:10:30|230.62|230.54|230.62|230.49|230.62|230.54|230.57|230.49|1
1760008240000|2025-10-09 11:10:40|230.57||230.57||230.57||230.57||207
1760008260000|2025-10-09 11:11:00|||||||||5
1760008270000|2025-10-09 11:11:10|230.62||230.62||230.62||230.62||1
1760008280000|2025-10-09 11:11:20||230.54||230.54||230.54||230.54|0
1760008290000|2025-10-09 11:11:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|2
1760008330000|2025-10-09 11:12:10|||||||||52
1760008340000|2025-10-09 11:12:20|230.52|230.44|230.42|230.34|230.52|230.44|230.42|230.34|45
1760008350000|2025-10-09 11:12:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|3
1760008390000|2025-10-09 11:13:10|230.52||230.47||230.52||230.47||10
1760008400000|2025-10-09 11:13:20|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|7
1760008410000|2025-10-09 11:13:30|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|5
1760008430000|2025-10-09 11:13:50|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|6
1760008450000|2025-10-09 11:14:10||230.39||230.34||230.39||230.34|0
1760008460000|2025-10-09 11:14:20|230.42||230.42||230.42||230.42||0
1760008470000|2025-10-09 11:14:30|230.47||230.47||230.47||230.47||26
1760008480000|2025-10-09 11:14:40|230.42||230.42||230.42||230.42||0
1760008490000|2025-10-09 11:14:50|230.47||230.42||230.47||230.42||0
1760008500000|2025-10-09 11:15:00|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|13
1760008510000|2025-10-09 11:15:10|230.42||230.37||230.42||230.37||5
1760008520000|2025-10-09 11:15:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|6
1760008530000|2025-10-09 11:15:30||230.19||230.19||230.19||230.19|0
1760008550000|2025-10-09 11:15:50|230.27||230.27||230.27||230.27||0
1760008560000|2025-10-09 11:16:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|7
1760008570000|2025-10-09 11:16:10|||||||||2
1760008580000|2025-10-09 11:16:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|2
1760008590000|2025-10-09 11:16:30|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|6
1760008600000|2025-10-09 11:16:40|230.32||230.32||230.32||230.32||1
1760008610000|2025-10-09 11:16:50|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|1
1760008620000|2025-10-09 11:17:00||230.19||230.19||230.19||230.19|0
1760008630000|2025-10-09 11:17:10|230.27||230.27||230.27||230.27||0
1760008690000|2025-10-09 11:18:10|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|13
1760008700000|2025-10-09 11:18:20|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|15
1760008710000|2025-10-09 11:18:30|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|3
1760008720000|2025-10-09 11:18:40|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|0
1760008740000|2025-10-09 11:19:00|230.42||230.42||230.42||230.37||0
1760008750000|2025-10-09 11:19:10|230.37|230.24|230.32|230.24|230.37|230.24|230.32|230.24|13
1760008760000|2025-10-09 11:19:20|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|14
1760008770000|2025-10-09 11:19:30|230.27|230.24|230.27|230.19|230.32|230.24|230.27|230.19|6
1760008810000|2025-10-09 11:20:10|||||||||2
1760008820000|2025-10-09 11:20:20||230.14||230.14||230.19||230.14|5
1760008850000|2025-10-09 11:20:50|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|3
1760008860000|2025-10-09 11:21:00|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|5
1760008870000|2025-10-09 11:21:10|230.32||230.27||230.32||230.27||3
1760008880000|2025-10-09 11:21:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|5
1760008910000|2025-10-09 11:21:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|10
1760008920000|2025-10-09 11:22:00|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|7
1760008930000|2025-10-09 11:22:10|230.37||230.37||230.37||230.37||0
1760008940000|2025-10-09 11:22:20|230.32||230.32||230.37||230.32||0
1760008950000|2025-10-09 11:22:30|230.27|230.19|230.37|230.24|230.37|230.24|230.27|230.19|33
1760008960000|2025-10-09 11:22:40|230.32||230.32||230.32||230.32||0
1760008980000|2025-10-09 11:23:00||230.19||230.19||230.19||230.19|0
1760008990000|2025-10-09 11:23:10|230.27||230.27||230.32||230.27||0
1760009000000|2025-10-09 11:23:20|230.32||230.32||230.32||230.27||1
1760009010000|2025-10-09 11:23:30||230.24||230.24||230.24||230.24|0
1760009030000|2025-10-09 11:23:50|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|5
1760009040000|2025-10-09 11:24:00|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|0
1760009050000|2025-10-09 11:24:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|6
1760009070000|2025-10-09 11:24:30||230.24||230.24||230.29||230.24|2
1760009090000|2025-10-09 11:24:50|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|0
1760009100000|2025-10-09 11:25:00|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|8
1760009110000|2025-10-09 11:25:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|6
1760009140000|2025-10-09 11:25:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|17
1760009150000|2025-10-09 11:25:50|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|200
1760009160000|2025-10-09 11:26:00|230.62|230.54|230.62|230.49|230.62|230.54|230.62|230.49|0
1760009170000|2025-10-09 11:26:10||230.54||230.49||230.54||230.49|5
1760009180000|2025-10-09 11:26:20|230.57|230.44|230.57|230.49|230.57|230.49|230.57|230.44|4
1760009210000|2025-10-09 11:26:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|3
1760009230000|2025-10-09 11:27:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|62
1760009240000|2025-10-09 11:27:20|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|26
1760009250000|2025-10-09 11:27:30|||||||||6
1760009300000|2025-10-09 11:28:20|||||||||4
1760009310000|2025-10-09 11:28:30|||||||||3
1760009320000|2025-10-09 11:28:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|5
1760009340000|2025-10-09 11:29:00|230.72|230.64|230.77|230.64|230.77|230.69|230.72|230.64|8
1760009350000|2025-10-09 11:29:10|230.72|230.59|230.72|230.59|230.72|230.64|230.72|230.59|0
1760009360000|2025-10-09 11:29:20|230.67||230.67||230.67||230.67||0
1760009370000|2025-10-09 11:29:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|13
1760009400000|2025-10-09 11:30:00|||||||||10
1760009420000|2025-10-09 11:30:20|230.67|230.44|230.52|230.44|230.67|230.44|230.52|230.44|12
1760009430000|2025-10-09 11:30:30|230.57|230.39|230.52|230.39|230.57|230.44|230.47|230.39|21
1760009440000|2025-10-09 11:30:40|230.47|230.34|230.52|230.44|230.52|230.44|230.47|230.34|141
1760009450000|2025-10-09 11:30:50||230.39||230.39||230.39||230.39|0
1760009470000|2025-10-09 11:31:10||230.44||230.39||230.44||230.39|3
1760009480000|2025-10-09 11:31:20||230.44||230.39||230.44||230.39|1
1760009490000|2025-10-09 11:31:30|230.47||230.47||230.47||230.47||2
1760009510000|2025-10-09 11:31:50|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|4
1760009520000|2025-10-09 11:32:00||230.44||230.39||230.44||230.39|2
1760009530000|2025-10-09 11:32:10||230.44||230.39||230.44||230.39|0
1760009540000|2025-10-09 11:32:20||230.44||230.39||230.44||230.39|3
1760009550000|2025-10-09 11:32:30|230.47||230.52||230.52||230.47||4
1760009560000|2025-10-09 11:32:40|230.47||230.52||230.52||230.47||0
1760009570000|2025-10-09 11:32:50|230.47|230.34|230.47|230.39|230.47|230.39|230.42|230.34|3
1760009590000|2025-10-09 11:33:10||230.34||230.39||230.39||230.34|1
1760009600000|2025-10-09 11:33:20|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|4
1760009610000|2025-10-09 11:33:30|230.52|230.39|230.52|230.39|230.52|230.39|230.47|230.34|3
1760009620000|2025-10-09 11:33:40|230.47|230.34|230.47|230.39|230.52|230.39|230.47|230.34|0
1760009630000|2025-10-09 11:33:50||230.34||230.39||230.39||230.34|0
1760009640000|2025-10-09 11:34:00||230.34||230.39||230.39||230.34|1
1760009650000|2025-10-09 11:34:10|||||||||5
1760009660000|2025-10-09 11:34:20|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|11
1760009670000|2025-10-09 11:34:30|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|2
1760009680000|2025-10-09 11:34:40||230.44||230.39||230.44||230.39|7
1760009690000|2025-10-09 11:34:50||230.44||230.44||230.44||230.39|1
1760009700000|2025-10-09 11:35:00||230.39||230.39||230.39||230.39|3
1760009710000|2025-10-09 11:35:10|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|12
1760009720000|2025-10-09 11:35:20|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|4
1760009730000|2025-10-09 11:35:30|230.57|230.44|230.57|230.44|230.57|230.49|230.57|230.44|13
1760009740000|2025-10-09 11:35:40|230.62|230.49|230.62|230.49|230.62|230.49|230.62|230.49|0
1760009760000|2025-10-09 11:36:00|230.57||230.57||230.57||230.57||1
1760009780000|2025-10-09 11:36:20||230.44||230.49||230.49||230.44|2
1760009790000|2025-10-09 11:36:30||230.44||230.44||230.44||230.44|0
1760009800000|2025-10-09 11:36:40|230.52||230.52||230.52||230.52||3
1760009810000|2025-10-09 11:36:50|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|6
1760009820000|2025-10-09 11:37:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|2
1760009830000|2025-10-09 11:37:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|4
1760009840000|2025-10-09 11:37:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|2
1760009850000|2025-10-09 11:37:30||230.44||230.49||230.49||230.44|0
1760009870000|2025-10-09 11:37:50|230.62||230.62||230.62||230.57||3
1760009880000|2025-10-09 11:38:00|230.57|230.54|230.52|230.44|230.57|230.54|230.52|230.44|17
1760009910000|2025-10-09 11:38:30|||||||||19
1760009920000|2025-10-09 11:38:40|||||||||2
1760009940000|2025-10-09 11:39:00|230.57||230.52||230.57||230.52||1
1760009960000|2025-10-09 11:39:20|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|34
1760009970000|2025-10-09 11:39:30||230.49||230.49||230.49||230.44|0
1760009980000|2025-10-09 11:39:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|2
1760009990000|2025-10-09 11:39:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|11
1760010000000|2025-10-09 11:40:00||230.44||230.44||230.44||230.44|4
1760010010000|2025-10-09 11:40:10|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|1
1760010020000|2025-10-09 11:40:20|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|0
1760010030000|2025-10-09 11:40:30|230.52||230.52||230.57||230.52||3
1760010040000|2025-10-09 11:40:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1
1760010050000|2025-10-09 11:40:50|230.52|230.44|230.52|230.39|230.52|230.44|230.47|230.39|33
1760010060000|2025-10-09 11:41:00|230.47||230.47||230.47||230.47||2
1760010070000|2025-10-09 11:41:10|||||||||1
1760010080000|2025-10-09 11:41:20||230.34||230.34||230.34||230.34|5
1760010090000|2025-10-09 11:41:30|230.42||230.42||230.47||230.42||0
1760010100000|2025-10-09 11:41:40|||||||||1
1760010110000|2025-10-09 11:41:50|||||||||1
1760010120000|2025-10-09 11:42:00|||||||||8
1760010130000|2025-10-09 11:42:10|||||||||1
1760010140000|2025-10-09 11:42:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|11
1760010150000|2025-10-09 11:42:30||230.34||230.39||230.39||230.34|2
1760010160000|2025-10-09 11:42:40|||||||||1
1760010180000|2025-10-09 11:43:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|13
1760010190000|2025-10-09 11:43:10|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|9
1760010200000|2025-10-09 11:43:20|230.42|230.39|230.42|230.34|230.47|230.39|230.42|230.34|1
1760010210000|2025-10-09 11:43:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|104
1760010220000|2025-10-09 11:43:40|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|44
1760010230000|2025-10-09 11:43:50|230.32|230.24|230.32|230.24|230.32|230.29|230.32|230.24|1
1760010250000|2025-10-09 11:44:10|||||||||1
1760010260000|2025-10-09 11:44:20|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|49
1760010270000|2025-10-09 11:44:30|230.32|230.29|230.32|230.24|230.37|230.29|230.32|230.24|111
1760010280000|2025-10-09 11:44:40|230.37||230.32||230.37||230.32||0
1760010300000|2025-10-09 11:45:00|230.37||230.37||230.37||230.32||11
1760010310000|2025-10-09 11:45:10|230.32|230.29|230.37|230.24|230.37|230.29|230.27|230.19|19
1760010320000|2025-10-09 11:45:20|230.32||230.32||230.32||230.32||0
1760010330000|2025-10-09 11:45:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1760010340000|2025-10-09 11:45:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|3
1760010350000|2025-10-09 11:45:50|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|6
1760010360000|2025-10-09 11:46:00||230.29||230.29||230.29||230.29|0
1760010380000|2025-10-09 11:46:20|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|3
1760010390000|2025-10-09 11:46:30|230.32||230.32||230.37||230.32||1
1760010400000|2025-10-09 11:46:40|230.27|230.19|230.22|230.14|230.32|230.19|230.22|230.14|15
1760010430000|2025-10-09 11:47:10|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|10
1760010440000|2025-10-09 11:47:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|1
1760010460000|2025-10-09 11:47:40|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|1
1760010470000|2025-10-09 11:47:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|0
1760010490000|2025-10-09 11:48:10|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.19|26
1760010500000|2025-10-09 11:48:20|230.32|230.24|230.32|230.19|230.32|230.24|230.32|230.19|106
1760010510000|2025-10-09 11:48:30||230.24||230.24||230.24||230.19|0
1760010520000|2025-10-09 11:48:40||230.19||230.24||230.24||230.19|0
1760010570000|2025-10-09 11:49:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|18
1760010590000|2025-10-09 11:49:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1760010600000|2025-10-09 11:50:00|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|23
1760010610000|2025-10-09 11:50:10|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|0
1760010620000|2025-10-09 11:50:20|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|3
1760010630000|2025-10-09 11:50:30|230.37||230.32||230.37||230.32||5
1760010640000|2025-10-09 11:50:40|||||||||2
1760010660000|2025-10-09 11:51:00|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|15
1760010670000|2025-10-09 11:51:10|230.27|230.24|230.22|230.14|230.27|230.24|230.22|230.14|20
1760010680000|2025-10-09 11:51:20|230.27||230.22||230.27||230.22||0
1760010700000|2025-10-09 11:51:40|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|15
1760010710000|2025-10-09 11:51:50|230.27|230.14|230.27|230.19|230.27|230.19|230.27|230.14|21
1760010720000|2025-10-09 11:52:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|6
1760010730000|2025-10-09 11:52:10|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|46
1760010740000|2025-10-09 11:52:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|4
1760010750000|2025-10-09 11:52:30||230.04||230.09||230.09||230.04|113
1760010760000|2025-10-09 11:52:40||230.04||230.09||230.09||230.04|0
1760010770000|2025-10-09 11:52:50|230.22||230.17||230.22||230.17||0
1760010780000|2025-10-09 11:53:00|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|6
1760010820000|2025-10-09 11:53:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1760010830000|2025-10-09 11:53:50|||||||||2
1760010860000|2025-10-09 11:54:20|230.07|229.99|230.07|229.99|230.07|230.04|230.07|229.99|5
1760010890000|2025-10-09 11:54:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1760010910000|2025-10-09 11:55:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|74
1760010920000|2025-10-09 11:55:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|10
1760010940000|2025-10-09 11:55:40|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|1
1760010950000|2025-10-09 11:55:50||230.09||230.09||230.09||230.09|0
1760010960000|2025-10-09 11:56:00|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|24
1760010970000|2025-10-09 11:56:10|230.17||230.17||230.17||230.17||0
1760010990000|2025-10-09 11:56:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|8
1760011000000|2025-10-09 11:56:40|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|8
1760011010000|2025-10-09 11:56:50|230.12||230.17||230.17||230.12||0
1760011020000|2025-10-09 11:57:00|230.12|230.09|230.17|230.09|230.22|230.09|230.12|230.04|3
1760011030000|2025-10-09 11:57:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|10
1760011050000|2025-10-09 11:57:30|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|10
1760011060000|2025-10-09 11:57:40|230.22||230.27||230.27||230.22||4
1760011070000|2025-10-09 11:57:50|230.22||230.22||230.22||230.22||9
1760011080000|2025-10-09 11:58:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1760011090000|2025-10-09 11:58:10|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|23
1760011100000|2025-10-09 11:58:20|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|11
1760011110000|2025-10-09 11:58:30|230.17||230.22||230.22||230.17||0
1760011120000|2025-10-09 11:58:40|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|3
1760011130000|2025-10-09 11:58:50|||||||||11
1760011140000|2025-10-09 11:59:00|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|17
1760011160000|2025-10-09 11:59:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1760011170000|2025-10-09 11:59:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1760011190000|2025-10-09 11:59:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|67
1760011200000|2025-10-09 12:00:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|6
1760011210000|2025-10-09 12:00:10||230.14||230.19||230.19||230.14|13
1760011220000|2025-10-09 12:00:20|||||||||1
1760011230000|2025-10-09 12:00:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|10
1760011240000|2025-10-09 12:00:40|||||||||6
1760011260000|2025-10-09 12:01:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|3
1760011270000|2025-10-09 12:01:10|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|2
1760011280000|2025-10-09 12:01:20|230.22||230.27||230.27||230.22||5
1760011290000|2025-10-09 12:01:30|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|0
1760011300000|2025-10-09 12:01:40|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|0
1760011310000|2025-10-09 12:01:50|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|14
1760011320000|2025-10-09 12:02:00||230.19||230.19||230.19||230.19|0
1760011330000|2025-10-09 12:02:10|230.32||230.32||230.32||230.32||4
1760011340000|2025-10-09 12:02:20|230.27||230.27||230.27||230.27||0
1760011360000|2025-10-09 12:02:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|16
1760011370000|2025-10-09 12:02:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1760011390000|2025-10-09 12:03:10|230.32||230.27||230.32||230.27||2
1760011410000|2025-10-09 12:03:30|230.32||230.32||230.32||230.27||1
1760011420000|2025-10-09 12:03:40|230.27||230.27||230.32||230.27||1
1760011430000|2025-10-09 12:03:50|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|6
1760011440000|2025-10-09 12:04:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|5
1760011450000|2025-10-09 12:04:10|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|13
1760011460000|2025-10-09 12:04:20||230.09||230.09||230.09||230.09|0
1760011470000|2025-10-09 12:04:30|230.12|230.04|230.12|230.04|230.12|230.09|230.12|230.04|0
1760011490000|2025-10-09 12:04:50|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|8
1760011530000|2025-10-09 12:05:30|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|10
1760011540000|2025-10-09 12:05:40|230.12||230.12||230.17||230.12||0
1760011550000|2025-10-09 12:05:50|||||||||6
1760011560000|2025-10-09 12:06:00|||||||||26
1760011580000|2025-10-09 12:06:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|8
1760011590000|2025-10-09 12:06:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|201
1760011600000|2025-10-09 12:06:40|||||||||1
1760011630000|2025-10-09 12:07:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|42
1760011640000|2025-10-09 12:07:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|6
1760011670000|2025-10-09 12:07:50|||||||||105
1760011680000|2025-10-09 12:08:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|33
1760011690000|2025-10-09 12:08:10|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|37
1760011710000|2025-10-09 12:08:30||229.94||229.99||229.99||229.94|0
1760011720000|2025-10-09 12:08:40||229.94||229.99||229.99||229.94|0
1760011730000|2025-10-09 12:08:50|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|253
1760011740000|2025-10-09 12:09:00|230.07|229.99|230.02|229.94|230.07|229.99|229.97|229.89|290
1760011750000|2025-10-09 12:09:10|229.97|229.89|229.97|229.89|230.02|229.94|229.97|229.89|17
1760011780000|2025-10-09 12:09:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|18
1760011790000|2025-10-09 12:09:50|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|19
1760011830000|2025-10-09 12:10:30|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.79|47
1760011840000|2025-10-09 12:10:40|230.02|229.84|230.02|229.94|230.02|229.94|230.02|229.84|21
1760011850000|2025-10-09 12:10:50|229.97|229.84|229.97|229.89|229.97|229.89|229.97|229.84|22
1760011860000|2025-10-09 12:11:00|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|7
1760011910000|2025-10-09 12:11:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|119
1760011920000|2025-10-09 12:12:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|2
1760011930000|2025-10-09 12:12:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|12
1760011940000|2025-10-09 12:12:20|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|25
1760011960000|2025-10-09 12:12:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|29
1760011970000|2025-10-09 12:12:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|5
1760011980000|2025-10-09 12:13:00|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|216
1760012010000|2025-10-09 12:13:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|102
1760012050000|2025-10-09 12:14:10|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|32
1760012060000|2025-10-09 12:14:20|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|3
1760012070000|2025-10-09 12:14:30|||||||||2
1760012080000|2025-10-09 12:14:40|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|20
1760012090000|2025-10-09 12:14:50|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|0
1760012100000|2025-10-09 12:15:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|7
1760012110000|2025-10-09 12:15:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|11
1760012120000|2025-10-09 12:15:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|5
1760012130000|2025-10-09 12:15:30|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|100
1760012200000|2025-10-09 12:16:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|90
1760012210000|2025-10-09 12:16:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|22
1760012220000|2025-10-09 12:17:00|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|10
1760012230000|2025-10-09 12:17:10|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|1
1760012240000|2025-10-09 12:17:20|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|76
1760012250000|2025-10-09 12:17:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|6
1760012260000|2025-10-09 12:17:40||229.74||229.79||229.79||229.74|2
1760012290000|2025-10-09 12:18:10||229.74||229.74||229.79||229.74|8
1760012300000|2025-10-09 12:18:20||229.79||229.79||229.79||229.79|0
1760012320000|2025-10-09 12:18:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|7
1760012330000|2025-10-09 12:18:50|||||||||2
1760012340000|2025-10-09 12:19:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|21
1760012350000|2025-10-09 12:19:10|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|122
1760012360000|2025-10-09 12:19:20|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|5
1760012370000|2025-10-09 12:19:30|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|1
1760012380000|2025-10-09 12:19:40||229.84||229.84||229.84||229.84|0
1760012440000|2025-10-09 12:20:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|51
1760012460000|2025-10-09 12:21:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|8
1760012490000|2025-10-09 12:21:30|229.87||229.82||229.87||229.82||12
1760012520000|2025-10-09 12:22:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|12
1760012530000|2025-10-09 12:22:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|52
1760012540000|2025-10-09 12:22:20|||||||||1
1760012580000|2025-10-09 12:23:00|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|31
1760012590000|2025-10-09 12:23:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1760012610000|2025-10-09 12:23:30|229.87||229.82||229.87||229.82||10
1760012630000|2025-10-09 12:23:50|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|8
1760012640000|2025-10-09 12:24:00|||||||||6
1760012650000|2025-10-09 12:24:10|||||||||3
1760012660000|2025-10-09 12:24:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|13
1760012700000|2025-10-09 12:25:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|4
1760012710000|2025-10-09 12:25:10|229.87||229.82||229.87||229.82||4
1760012720000|2025-10-09 12:25:20|||||||||3
1760012750000|2025-10-09 12:25:50|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|39
1760012760000|2025-10-09 12:26:00|229.82||229.87||229.87||229.82||1
1760012770000|2025-10-09 12:26:10|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|0
1760012780000|2025-10-09 12:26:20|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|9
1760012800000|2025-10-09 12:26:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|5
1760012810000|2025-10-09 12:26:50|||||||||1
1760012820000|2025-10-09 12:27:00|||||||||25
1760012830000|2025-10-09 12:27:10|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|9
1760012840000|2025-10-09 12:27:20|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|10
1760012850000|2025-10-09 12:27:30|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|5
1760012880000|2025-10-09 12:28:00|||||||||4
1760012900000|2025-10-09 12:28:20|||||||||1
1760012950000|2025-10-09 12:29:10|229.87||229.87||229.87||229.87||5
1760012960000|2025-10-09 12:29:20||229.79||229.74||229.79||229.74|0
1760012970000|2025-10-09 12:29:30|||||||||17
1760012990000|2025-10-09 12:29:50||229.79||229.74||229.79||229.74|0
1760013000000|2025-10-09 12:30:00|229.82|229.79|229.92|229.79|229.92|229.84|229.82|229.74|21
1760013010000|2025-10-09 12:30:10||229.84||229.84||229.84||229.79|0
1760013020000|2025-10-09 12:30:20||229.79||229.84||229.84||229.79|9
1760013030000|2025-10-09 12:30:30|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|4
1760013040000|2025-10-09 12:30:40|229.92|229.74|229.87|229.74|229.92|229.74|229.87|229.74|3
1760013060000|2025-10-09 12:31:00||229.79||229.74||229.79||229.74|0
1760013090000|2025-10-09 12:31:30|229.92|229.79|229.92|229.84|229.92|229.84|229.92|229.79|65
1760013120000|2025-10-09 12:32:00|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|35
1760013130000|2025-10-09 12:32:10|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|10
1760013140000|2025-10-09 12:32:20|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|5
1760013150000|2025-10-09 12:32:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|3
1760013160000|2025-10-09 12:32:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|13
1760013170000|2025-10-09 12:32:50|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|0
1760013180000|2025-10-09 12:33:00||229.84||229.79||229.84||229.79|0
1760013190000|2025-10-09 12:33:10|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|1
1760013220000|2025-10-09 12:33:40|229.97||229.92||229.97||229.92||6
1760013280000|2025-10-09 12:34:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|20
1760013300000|2025-10-09 12:35:00|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|30
1760013330000|2025-10-09 12:35:30|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|11
1760013340000|2025-10-09 12:35:40|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|1
1760013390000|2025-10-09 12:36:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|50
1760013400000|2025-10-09 12:36:40|||||||||1
1760013410000|2025-10-09 12:36:50|230.02|229.89|229.97|229.89|230.02|229.89|229.97|229.89|551
1760013420000|2025-10-09 12:37:00|230.02||229.97||230.02||229.97||0
1760013430000|2025-10-09 12:37:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|6
1760013440000|2025-10-09 12:37:20||229.79||229.79||229.79||229.79|10
1760013450000|2025-10-09 12:37:30|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.79|69
1760013460000|2025-10-09 12:37:40|||||||||32
1760013470000|2025-10-09 12:37:50|229.87|229.79|229.92|229.84|229.97|229.84|229.87|229.79|24
1760013480000|2025-10-09 12:38:00|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|31
1760013490000|2025-10-09 12:38:10|||||||||6
1760013500000|2025-10-09 12:38:20|||||||||25
1760013520000|2025-10-09 12:38:40||229.79||229.79||229.79||229.79|3
1760013530000|2025-10-09 12:38:50|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|10
1760013540000|2025-10-09 12:39:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|3
1760013550000|2025-10-09 12:39:10|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|0
1760013560000|2025-10-09 12:39:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|37
1760013570000|2025-10-09 12:39:30|||||||||1
1760013580000|2025-10-09 12:39:40||229.69||229.69||229.69||229.69|1
1760013590000|2025-10-09 12:39:50|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|0
1760013600000|2025-10-09 12:40:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1760013620000|2025-10-09 12:40:20|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|1
1760013630000|2025-10-09 12:40:30||229.59||229.64||229.64||229.59|0
1760013640000|2025-10-09 12:40:40|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|11
1760013650000|2025-10-09 12:40:50|229.67|229.54|229.57|229.49|229.72|229.54|229.57|229.49|514
1760013660000|2025-10-09 12:41:00|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|13
1760013670000|2025-10-09 12:41:10|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.44|57
1760013690000|2025-10-09 12:41:30|229.57||229.52||229.57||229.52||0
1760013720000|2025-10-09 12:42:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|26
1760013760000|2025-10-09 12:42:40|229.67|229.54|229.67|229.54|229.67|229.54|229.62|229.54|24
1760013770000|2025-10-09 12:42:50|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|1
1760013780000|2025-10-09 12:43:00|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|5
1760013790000|2025-10-09 12:43:10|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|0
1760013820000|2025-10-09 12:43:40|||||||||11
1760013840000|2025-10-09 12:44:00|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|4
1760013860000|2025-10-09 12:44:20|229.67||229.67||229.67||229.67||0
1760013880000|2025-10-09 12:44:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|2
1760013910000|2025-10-09 12:45:10|||||||||1
1760013920000|2025-10-09 12:45:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|3
1760013950000|2025-10-09 12:45:50|229.72||229.72||229.72||229.72||7
1760013960000|2025-10-09 12:46:00|229.67||229.67||229.72||229.67||0
1760013980000|2025-10-09 12:46:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|46
1760013990000|2025-10-09 12:46:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|8
1760014000000|2025-10-09 12:46:40||229.64||229.69||229.69||229.64|0
1760014010000|2025-10-09 12:46:50||229.64||229.64||229.64||229.64|0
1760014020000|2025-10-09 12:47:00|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|1
1760014030000|2025-10-09 12:47:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1760014060000|2025-10-09 12:47:40|||||||||1
1760014070000|2025-10-09 12:47:50|||||||||1
1760014080000|2025-10-09 12:48:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|6
1760014090000|2025-10-09 12:48:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1760014100000|2025-10-09 12:48:20|||||||||1
1760014120000|2025-10-09 12:48:40||229.64||229.69||229.69||229.64|21
1760014130000|2025-10-09 12:48:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|0
1760014140000|2025-10-09 12:49:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|10
1760014150000|2025-10-09 12:49:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1760014160000|2025-10-09 12:49:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|1
1760014170000|2025-10-09 12:49:30|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|5
1760014180000|2025-10-09 12:49:40|229.77||229.77||229.77||229.77||0
1760014190000|2025-10-09 12:49:50|||||||||1
1760014210000|2025-10-09 12:50:10||229.64||229.64||229.64||229.64|11
1760014220000|2025-10-09 12:50:20||229.69||229.69||229.69||229.69|0
1760014240000|2025-10-09 12:50:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|2
1760014250000|2025-10-09 12:50:50|||||||||1
1760014260000|2025-10-09 12:51:00||229.64||229.64||229.69||229.64|1
1760014270000|2025-10-09 12:51:10||229.69||229.69||229.69||229.69|0
1760014280000|2025-10-09 12:51:20|||||||||1
1760014290000|2025-10-09 12:51:30|229.82||229.82||229.82||229.82||11
1760014300000|2025-10-09 12:51:40|229.77||229.77||229.82||229.77||1
1760014310000|2025-10-09 12:51:50|229.82||229.77||229.82||229.77||101
1760014320000|2025-10-09 12:52:00|||||||||2
1760014350000|2025-10-09 12:52:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|10
1760014360000|2025-10-09 12:52:40||229.69||229.69||229.69||229.69|9
1760014370000|2025-10-09 12:52:50|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|1
1760014390000|2025-10-09 12:53:10|229.77||229.77||229.77||229.77||0
1760014400000|2025-10-09 12:53:20|||||||||1
1760014440000|2025-10-09 12:54:00|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|7
1760014450000|2025-10-09 12:54:10|229.77||229.77||229.77||229.77||0
1760014470000|2025-10-09 12:54:30|||||||||5
1760014480000|2025-10-09 12:54:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|17
1760014490000|2025-10-09 12:54:50|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|35
1760014500000|2025-10-09 12:55:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1760014510000|2025-10-09 12:55:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|15
1760014530000|2025-10-09 12:55:30|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|9
1760014540000|2025-10-09 12:55:40|229.62||229.67||229.67||229.62||2
1760014550000|2025-10-09 12:55:50||229.59||229.59||229.59||229.59|3
1760014560000|2025-10-09 12:56:00|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|16
1760014570000|2025-10-09 12:56:10|229.72||229.77||229.77||229.72||0
1760014580000|2025-10-09 12:56:20|229.72|229.59|229.77|229.64|229.77|229.64|229.72|229.59|7
1760014590000|2025-10-09 12:56:30||229.69||229.69||229.69||229.69|1
1760014620000|2025-10-09 12:57:00|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|13
1760014630000|2025-10-09 12:57:10||229.74||229.74||229.74||229.74|0
1760014650000|2025-10-09 12:57:30|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|11
1760014660000|2025-10-09 12:57:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1760014670000|2025-10-09 12:57:50|229.92||229.87||229.92||229.87||0
1760014680000|2025-10-09 12:58:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|9
1760014690000|2025-10-09 12:58:10||229.79||229.79||229.79||229.79|0
1760014710000|2025-10-09 12:58:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|15
1760014720000|2025-10-09 12:58:40|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|1
1760014730000|2025-10-09 12:58:50|229.92||229.87||229.92||229.87||0
1760014740000|2025-10-09 12:59:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|3
1760014750000|2025-10-09 12:59:10||229.79||229.79||229.79||229.79|15
1760014760000|2025-10-09 12:59:20|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|0
1760014770000|2025-10-09 12:59:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|63
1760014780000|2025-10-09 12:59:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|138
1760014790000|2025-10-09 12:59:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1760014800000|2025-10-09 13:00:00|229.97||229.92||229.97||229.92||6
1760014810000|2025-10-09 13:00:10|229.97|229.89|229.97|229.84|230.02|229.89|229.97|229.84|15
1760014820000|2025-10-09 13:00:20|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|4
1760014830000|2025-10-09 13:00:30|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|47
1760014840000|2025-10-09 13:00:40|229.92|229.79|229.97|229.84|229.97|229.84|229.92|229.79|80
1760014850000|2025-10-09 13:00:50|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|5
1760014890000|2025-10-09 13:01:30||229.79||229.84||229.84||229.79|9
1760014900000|2025-10-09 13:01:40|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|14
1760014910000|2025-10-09 13:01:50|230.02|229.89|229.97|229.89|230.02|229.94|229.97|229.89|6
1760014920000|2025-10-09 13:02:00|230.02||229.97||230.02||229.97||1
1760014930000|2025-10-09 13:02:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|21
1760014940000|2025-10-09 13:02:20|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|8
1760014970000|2025-10-09 13:02:50|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|26
1760014980000|2025-10-09 13:03:00||230.04||230.04||230.04||230.04|0
1760015020000|2025-10-09 13:03:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|4
1760015030000|2025-10-09 13:03:50|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|17
1760015040000|2025-10-09 13:04:00|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|3
1760015050000|2025-10-09 13:04:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|1
1760015060000|2025-10-09 13:04:20|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|125
1760015070000|2025-10-09 13:04:30|230.02||229.97||230.02||229.97||4
1760015080000|2025-10-09 13:04:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1760015100000|2025-10-09 13:05:00|||||||||1
1760015150000|2025-10-09 13:05:50|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|3
1760015160000|2025-10-09 13:06:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|6
1760015170000|2025-10-09 13:06:10|||||||||1
1760015200000|2025-10-09 13:06:40|230.02||230.02||230.02||229.97||47
1760015210000|2025-10-09 13:06:50|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|2
1760015220000|2025-10-09 13:07:00|229.92|229.84|229.92|229.79|229.97|229.89|229.87|229.79|12
1760015230000|2025-10-09 13:07:10|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|5
1760015240000|2025-10-09 13:07:20|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|5
1760015250000|2025-10-09 13:07:30|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|7
1760015260000|2025-10-09 13:07:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|16
1760015270000|2025-10-09 13:07:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|24
1760015280000|2025-10-09 13:08:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1760015310000|2025-10-09 13:08:30|||||||||1
1760015360000|2025-10-09 13:09:20|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|2
1760015370000|2025-10-09 13:09:30|||||||||4
1760015400000|2025-10-09 13:10:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1760015430000|2025-10-09 13:10:30|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|69
1760015450000|2025-10-09 13:10:50||229.79||229.79||229.84||229.79|1
1760015460000|2025-10-09 13:11:00|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.79|6
1760015470000|2025-10-09 13:11:10|229.97||229.92||229.97||229.92||2
1760015480000|2025-10-09 13:11:20||229.79||229.79||229.79||229.79|4
1760015490000|2025-10-09 13:11:30||229.84||229.84||229.84||229.84|0
1760015500000|2025-10-09 13:11:40||229.79||229.79||229.79||229.79|4
1760015510000|2025-10-09 13:11:50||229.84||229.84||229.84||229.84|0
1760015530000|2025-10-09 13:12:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|6
1760015550000|2025-10-09 13:12:30|||||||||9
1760015560000|2025-10-09 13:12:40|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|43
1760015570000|2025-10-09 13:12:50|229.77|229.74|229.77|229.64|229.82|229.74|229.77|229.64|6
1760015580000|2025-10-09 13:13:00|229.72||229.72||229.72||229.72||0
1760015590000|2025-10-09 13:13:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1760015600000|2025-10-09 13:13:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|15
1760015620000|2025-10-09 13:13:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1760015630000|2025-10-09 13:13:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|15
1760015640000|2025-10-09 13:14:00|229.77||229.72||229.77||229.72||0
1760015660000|2025-10-09 13:14:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|61
1760015680000|2025-10-09 13:14:40|||||||||23
1760015700000|2025-10-09 13:15:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1760015710000|2025-10-09 13:15:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|8
1760015750000|2025-10-09 13:15:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|117
1760015780000|2025-10-09 13:16:20|||||||||115
1760015800000|2025-10-09 13:16:40|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|10
1760015810000|2025-10-09 13:16:50|229.67||229.67||229.72||229.67||4
1760015820000|2025-10-09 13:17:00||229.54||229.54||229.54||229.54|4
1760015830000|2025-10-09 13:17:10||229.59||229.59||229.59||229.59|0
1760015850000|2025-10-09 13:17:30|||||||||174
1760015860000|2025-10-09 13:17:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|13
1760015880000|2025-10-09 13:18:00|||||||||3
1760015890000|2025-10-09 13:18:10|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|2
1760015900000|2025-10-09 13:18:20|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|2
1760015910000|2025-10-09 13:18:30|229.72||229.77||229.77||229.72||0
1760015930000|2025-10-09 13:18:50||229.69||229.64||229.69||229.64|1
1760015940000|2025-10-09 13:19:00|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.69|19
1760015950000|2025-10-09 13:19:10|229.87||229.87||229.87||229.87||33
1760015960000|2025-10-09 13:19:20||229.79||229.79||229.79||229.79|0
1760015970000|2025-10-09 13:19:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|8
1760015980000|2025-10-09 13:19:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|14
1760016020000|2025-10-09 13:20:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|2
1760016060000|2025-10-09 13:21:00|230.07||230.02||230.07||230.02||1
1760016070000|2025-10-09 13:21:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|84
1760016090000|2025-10-09 13:21:30|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|18
1760016100000|2025-10-09 13:21:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|1
1760016110000|2025-10-09 13:21:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|15
1760016160000|2025-10-09 13:22:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|11
1760016170000|2025-10-09 13:22:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|48
1760016240000|2025-10-09 13:24:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|17
1760016250000|2025-10-09 13:24:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1760016270000|2025-10-09 13:24:30|||||||||28
1760016280000|2025-10-09 13:24:40|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|6
1760016290000|2025-10-09 13:24:50|230.02||230.02||230.02||230.02||0
1760016300000|2025-10-09 13:25:00|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|17
1760016310000|2025-10-09 13:25:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|158
1760016320000|2025-10-09 13:25:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|51
1760016330000|2025-10-09 13:25:30|||||||||1
1760016340000|2025-10-09 13:25:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|6
1760016360000|2025-10-09 13:26:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|121
1760016370000|2025-10-09 13:26:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|9
1760016380000|2025-10-09 13:26:20|||||||||14
1760016390000|2025-10-09 13:26:30|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|109
1760016400000|2025-10-09 13:26:40||229.84||229.84||229.84||229.84|0
1760016410000|2025-10-09 13:26:50|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|54
1760016420000|2025-10-09 13:27:00|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|204
1760016430000|2025-10-09 13:27:10|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|0
1760016440000|2025-10-09 13:27:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1760016450000|2025-10-09 13:27:30|229.77|229.69|229.77|229.69|229.82|229.69|229.72|229.64|11
1760016460000|2025-10-09 13:27:40|||||||||5
1760016470000|2025-10-09 13:27:50|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|6
1760016480000|2025-10-09 13:28:00|229.77||229.77||229.77||229.77||6
1760016490000|2025-10-09 13:28:10|229.72||229.72||229.77||229.72||0
1760016500000|2025-10-09 13:28:20|||||||||21
1760016510000|2025-10-09 13:28:30|||||||||15
1760016520000|2025-10-09 13:28:40|||||||||1
1760016530000|2025-10-09 13:28:50|229.77||229.77||229.77||229.72||12
1760016540000|2025-10-09 13:29:00||229.69||229.69||229.69||229.64|0
1760016560000|2025-10-09 13:29:20|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|6
1760016570000|2025-10-09 13:29:30|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|19
1760016590000|2025-10-09 13:29:50|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|106
1760016600000|2025-10-09 13:30:00|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|183
1760016610000|2025-10-09 13:30:10|||||||||1
1760016620000|2025-10-09 13:30:20|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|14
1760016630000|2025-10-09 13:30:30|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|15
1760016640000|2025-10-09 13:30:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1760016650000|2025-10-09 13:30:50|229.67|229.54|229.62|229.54|229.67|229.59|229.62|229.54|62
1760016660000|2025-10-09 13:31:00|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|27
1760016670000|2025-10-09 13:31:10|229.52|229.44|229.52|229.44|229.57|229.44|229.47|229.39|55
1760016680000|2025-10-09 13:31:20|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|32
1760016700000|2025-10-09 13:31:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|24
1760016710000|2025-10-09 13:31:50||229.39||229.44||229.44||229.39|9
1760016720000|2025-10-09 13:32:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|8
1760016730000|2025-10-09 13:32:10|229.52||229.47||229.52||229.47||7
1760016740000|2025-10-09 13:32:20|||||||||10
1760016750000|2025-10-09 13:32:30|229.52|229.34|229.47|229.34|229.52|229.39|229.47|229.34|11
1760016760000|2025-10-09 13:32:40|229.42|229.29|229.37|229.29|229.47|229.29|229.32|229.24|59
1760016770000|2025-10-09 13:32:50|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|3
1760016780000|2025-10-09 13:33:00|||||||||1
1760016790000|2025-10-09 13:33:10|||||||||1
1760016800000|2025-10-09 13:33:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|37
1760016810000|2025-10-09 13:33:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1760016830000|2025-10-09 13:33:50|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|11
1760016840000|2025-10-09 13:34:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|15
1760016850000|2025-10-09 13:34:10|229.27||229.22||229.27||229.22||53
1760016860000|2025-10-09 13:34:20|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|93
1760016870000|2025-10-09 13:34:30|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|59
1760016880000|2025-10-09 13:34:40|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|13
1760016890000|2025-10-09 13:34:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1760016900000|2025-10-09 13:35:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|21
1760016910000|2025-10-09 13:35:10|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|75
1760016920000|2025-10-09 13:35:20|229.37|229.34|229.47|229.34|229.47|229.34|229.37|229.34|72
1760016930000|2025-10-09 13:35:30|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.34|17
1760016950000|2025-10-09 13:35:50|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|10
1760016960000|2025-10-09 13:36:00||229.34||229.39||229.39||229.34|7
1760016970000|2025-10-09 13:36:10|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|6
1760016990000|2025-10-09 13:36:30|229.52|229.44|229.42|229.34|229.52|229.44|229.42|229.34|4
1760017000000|2025-10-09 13:36:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|2
1760017010000|2025-10-09 13:36:50|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|11
1760017030000|2025-10-09 13:37:10|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.39|55
1760017040000|2025-10-09 13:37:20|229.57||229.52||229.57||229.52||0
1760017050000|2025-10-09 13:37:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|17
1760017060000|2025-10-09 13:37:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|18
1760017080000|2025-10-09 13:38:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|595
1760017090000|2025-10-09 13:38:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1760017100000|2025-10-09 13:38:20|229.67||229.67||229.67||229.67||55
1760017110000|2025-10-09 13:38:30|229.62|229.59|229.67|229.59|229.72|229.64|229.62|229.59|99
1760017120000|2025-10-09 13:38:40|229.72||229.67||229.72||229.67||6
1760017150000|2025-10-09 13:39:10|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|16
1760017160000|2025-10-09 13:39:20||229.44||229.49||229.49||229.44|41
1760017170000|2025-10-09 13:39:30|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|1
1760017180000|2025-10-09 13:39:40||229.49||229.49||229.49||229.49|0
1760017190000|2025-10-09 13:39:50||229.44||229.49||229.49||229.44|1
1760017200000|2025-10-09 13:40:00|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|41
1760017210000|2025-10-09 13:40:10|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|36
1760017240000|2025-10-09 13:40:40|||||||||1
1760017250000|2025-10-09 13:40:50|||||||||4
1760017260000|2025-10-09 13:41:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|10
1760017270000|2025-10-09 13:41:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|60
1760017280000|2025-10-09 13:41:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|22
1760017290000|2025-10-09 13:41:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|36
1760017300000|2025-10-09 13:41:40|||||||||34
1760017310000|2025-10-09 13:41:50|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|14
1760017320000|2025-10-09 13:42:00||229.44||229.44||229.44||229.39|16
1760017340000|2025-10-09 13:42:20|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|13
1760017360000|2025-10-09 13:42:40|||||||||20
1760017370000|2025-10-09 13:42:50||229.34||229.34||229.39||229.34|0
1760017380000|2025-10-09 13:43:00||229.39||229.39||229.39||229.34|1
1760017400000|2025-10-09 13:43:20|229.42|229.34|229.37|229.29|229.47|229.34|229.37|229.29|27
1760017410000|2025-10-09 13:43:30|||||||||7
1760017420000|2025-10-09 13:43:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|10
1760017430000|2025-10-09 13:43:50|229.37|229.29|229.27|229.19|229.37|229.29|229.27|229.19|132
1760017440000|2025-10-09 13:44:00|229.32||229.27||229.32||229.27||2
1760017450000|2025-10-09 13:44:10|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|19
1760017460000|2025-10-09 13:44:20|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|107
1760017470000|2025-10-09 13:44:30|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|203
1760017480000|2025-10-09 13:44:40||229.04||229.09||229.09||229.04|3
1760017490000|2025-10-09 13:44:50||229.04||229.09||229.09||229.04|6
1760017500000|2025-10-09 13:45:00|229.12|229.04|229.07|228.99|229.17|229.04|229.07|228.99|144
1760017510000|2025-10-09 13:45:10|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|121
1760017520000|2025-10-09 13:45:20|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|11
1760017530000|2025-10-09 13:45:30|229.07|228.99|229.17|229.09|229.17|229.09|229.07|228.99|98
1760017540000|2025-10-09 13:45:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|103
1760017550000|2025-10-09 13:45:50|229.17||229.17||229.17||229.17||10
1760017560000|2025-10-09 13:46:00|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|38
1760017570000|2025-10-09 13:46:10|229.17|228.99|229.07|228.99|229.17|228.99|229.07|228.99|123
1760017580000|2025-10-09 13:46:20|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|134
1760017590000|2025-10-09 13:46:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|5
1760017600000|2025-10-09 13:46:40|229.07|228.89|228.97|228.84|229.07|228.89|228.97|228.84|5
1760017610000|2025-10-09 13:46:50||228.89||228.89||228.89||228.89|0
1760017620000|2025-10-09 13:47:00|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|24
1760017630000|2025-10-09 13:47:10|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|107
1760017640000|2025-10-09 13:47:20|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|28
1760017650000|2025-10-09 13:47:30|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|2
1760017660000|2025-10-09 13:47:40|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.84|0
1760017670000|2025-10-09 13:47:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|52
1760017680000|2025-10-09 13:48:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|64
1760017690000|2025-10-09 13:48:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|2
1760017700000|2025-10-09 13:48:20|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|26
1760017710000|2025-10-09 13:48:30|228.92|228.84|228.92|228.79|228.92|228.84|228.87|228.79|20
1760017720000|2025-10-09 13:48:40||228.84||228.84||228.84||228.84|0
1760017740000|2025-10-09 13:49:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|25
1760017750000|2025-10-09 13:49:10|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|8
1760017770000|2025-10-09 13:49:30|228.97|228.89|228.97|228.84|229.02|228.94|228.92|228.84|39
1760017780000|2025-10-09 13:49:40|228.92|228.89|228.97|228.89|228.97|228.89|228.92|228.84|11
1760017790000|2025-10-09 13:49:50|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|162
1760017800000|2025-10-09 13:50:00|||||||||10
1760017810000|2025-10-09 13:50:10|228.87|228.79|228.87|228.74|228.87|228.79|228.82|228.74|18
1760017820000|2025-10-09 13:50:20|228.82|228.79|228.82|228.74|228.87|228.79|228.82|228.69|22
1760017830000|2025-10-09 13:50:30|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|48
1760017840000|2025-10-09 13:50:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|1
1760017870000|2025-10-09 13:51:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|14
1760017880000|2025-10-09 13:51:20|228.92|228.74|228.92|228.84|228.92|228.84|228.92|228.74|195
1760017890000|2025-10-09 13:51:30|||||||||1
1760017900000|2025-10-09 13:51:40|228.87|228.79|228.77|228.69|228.92|228.84|228.77|228.69|28
1760017910000|2025-10-09 13:51:50|228.72|228.64|228.62|228.54|228.72|228.64|228.62|228.54|72
1760017920000|2025-10-09 13:52:00|228.57|228.49|228.72|228.64|228.72|228.64|228.57|228.49|147
1760017930000|2025-10-09 13:52:10|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|36
1760017940000|2025-10-09 13:52:20|228.67|228.59|228.62|228.54|228.72|228.59|228.62|228.54|136
1760017950000|2025-10-09 13:52:30|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.59|57
1760017960000|2025-10-09 13:52:40|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|26
1760017970000|2025-10-09 13:52:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|107
1760017980000|2025-10-09 13:53:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|87
1760017990000|2025-10-09 13:53:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|198
1760018000000|2025-10-09 13:53:20|228.87||228.82||228.87||228.82||0
1760018010000|2025-10-09 13:53:30|||||||||3
1760018020000|2025-10-09 13:53:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|13
1760018030000|2025-10-09 13:53:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|12
1760018040000|2025-10-09 13:54:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|13
1760018050000|2025-10-09 13:54:10|||||||||15
1760018060000|2025-10-09 13:54:20|229.07|228.99|229.02|228.94|229.07|228.99|228.97|228.89|134
1760018070000|2025-10-09 13:54:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|88
1760018080000|2025-10-09 13:54:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|22
1760018090000|2025-10-09 13:54:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|30
1760018100000|2025-10-09 13:55:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|25
1760018110000|2025-10-09 13:55:10|228.97|228.89|228.97|228.89|228.97|228.94|228.97|228.89|2
1760018120000|2025-10-09 13:55:20|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|111
1760018130000|2025-10-09 13:55:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|5
1760018140000|2025-10-09 13:55:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|2
1760018150000|2025-10-09 13:55:50|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|31
1760018160000|2025-10-09 13:56:00|228.87|228.79|228.97|228.84|228.97|228.84|228.87|228.79|40
1760018170000|2025-10-09 13:56:10|228.92|228.89|228.92|228.84|228.92|228.89|228.92|228.84|34
1760018180000|2025-10-09 13:56:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|12
1760018190000|2025-10-09 13:56:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|15
1760018200000|2025-10-09 13:56:40|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|210
1760018210000|2025-10-09 13:56:50|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|116
1760018220000|2025-10-09 13:57:00|229.17|229.04|229.17|229.09|229.17|229.09|229.17|229.04|24
1760018230000|2025-10-09 13:57:10|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|13
1760018240000|2025-10-09 13:57:20|229.17||229.12||229.17||229.12||45
1760018250000|2025-10-09 13:57:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|6
1760018260000|2025-10-09 13:57:40|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|13
1760018270000|2025-10-09 13:57:50|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|0
1760018280000|2025-10-09 13:58:00|229.07||229.02||229.07||229.02||2
1760018290000|2025-10-09 13:58:10|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|86
1760018300000|2025-10-09 13:58:20|||||||||1
1760018310000|2025-10-09 13:58:30|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|182
1760018320000|2025-10-09 13:58:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|3
1760018330000|2025-10-09 13:58:50|||||||||9
1760018340000|2025-10-09 13:59:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|8
1760018350000|2025-10-09 13:59:10|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|7
1760018360000|2025-10-09 13:59:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|22
1760018370000|2025-10-09 13:59:30|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|26
1760018380000|2025-10-09 13:59:40|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|13
1760018390000|2025-10-09 13:59:50|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|7
1760018400000|2025-10-09 14:00:00|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|43
1760018410000|2025-10-09 14:00:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|15
1760018420000|2025-10-09 14:00:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|19
1760018430000|2025-10-09 14:00:30|||||||||1
1760018440000|2025-10-09 14:00:40|229.12|229.04|229.12|229.04|229.12|229.04|229.07|229.04|3
1760018450000|2025-10-09 14:00:50|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|9
1760018460000|2025-10-09 14:01:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|16
1760018470000|2025-10-09 14:01:10|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|37
1760018480000|2025-10-09 14:01:20||229.24||229.24||229.24||229.19|6
1760018490000|2025-10-09 14:01:30|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|13
1760018510000|2025-10-09 14:01:50|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|13
1760018520000|2025-10-09 14:02:00|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|24
1760018530000|2025-10-09 14:02:10|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|11
1760018550000|2025-10-09 14:02:30|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|281
1760018560000|2025-10-09 14:02:40|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|33
1760018570000|2025-10-09 14:02:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|337
1760018580000|2025-10-09 14:03:00|||||||||343
1760018620000|2025-10-09 14:03:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|60
1760018630000|2025-10-09 14:03:50|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|48
1760018640000|2025-10-09 14:04:00|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|73
1760018650000|2025-10-09 14:04:10|||||||||16
1760018680000|2025-10-09 14:04:40|229.62||229.62||229.62||229.62||67
1760018690000|2025-10-09 14:04:50|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|18
1760018700000|2025-10-09 14:05:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|8
1760018710000|2025-10-09 14:05:10|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|39
1760018720000|2025-10-09 14:05:20|229.52|229.49|229.57|229.49|229.62|229.54|229.52|229.44|137
1760018740000|2025-10-09 14:05:40|||||||||122
1760018750000|2025-10-09 14:05:50|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|8
1760018760000|2025-10-09 14:06:00|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|67
1760018770000|2025-10-09 14:06:10|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|1
1760018780000|2025-10-09 14:06:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1760018800000|2025-10-09 14:06:40|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|23
1760018810000|2025-10-09 14:06:50|229.57|229.49|229.67|229.59|229.67|229.59|229.57|229.49|91
1760018820000|2025-10-09 14:07:00|229.72|229.64|229.62|229.54|229.72|229.64|229.62|229.54|254
1760018830000|2025-10-09 14:07:10|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|16
1760018840000|2025-10-09 14:07:20|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.64|5
1760018860000|2025-10-09 14:07:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|28
1760018870000|2025-10-09 14:07:50|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|13
1760018880000|2025-10-09 14:08:00|229.52|229.44|229.62|229.54|229.62|229.54|229.52|229.44|26
1760018890000|2025-10-09 14:08:10|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|10
1760018900000|2025-10-09 14:08:20|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|15
1760018910000|2025-10-09 14:08:30|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|2
1760018920000|2025-10-09 14:08:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|3
1760018930000|2025-10-09 14:08:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|16
1760018940000|2025-10-09 14:09:00||229.49||229.49||229.54||229.49|5
1760018950000|2025-10-09 14:09:10|229.57||229.62||229.62||229.57||1
1760018960000|2025-10-09 14:09:20|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|8
1760018970000|2025-10-09 14:09:30|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|3
1760018980000|2025-10-09 14:09:40||229.54||229.54||229.54||229.49|25
1760019000000|2025-10-09 14:10:00|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|30
1760019010000|2025-10-09 14:10:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1760019020000|2025-10-09 14:10:20|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|10
1760019030000|2025-10-09 14:10:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|2
1760019040000|2025-10-09 14:10:40|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|19
1760019050000|2025-10-09 14:10:50|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|1
1760019060000|2025-10-09 14:11:00||229.54||229.59||229.59||229.54|22
1760019070000|2025-10-09 14:11:10|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|25
1760019080000|2025-10-09 14:11:20|229.67||229.67||229.67||229.62||0
1760019090000|2025-10-09 14:11:30||229.59||229.59||229.59||229.59|1
1760019120000|2025-10-09 14:12:00|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|30
1760019140000|2025-10-09 14:12:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|2
1760019150000|2025-10-09 14:12:30|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.54|6
1760019160000|2025-10-09 14:12:40|229.67|229.54|229.67|229.59|229.67|229.59|229.67|229.54|0
1760019190000|2025-10-09 14:13:10|229.72||229.72||229.72||229.72||1
1760019200000|2025-10-09 14:13:20|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|8
1760019210000|2025-10-09 14:13:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1760019220000|2025-10-09 14:13:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|83
1760019240000|2025-10-09 14:14:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|50
1760019250000|2025-10-09 14:14:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760019280000|2025-10-09 14:14:40|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|5
1760019290000|2025-10-09 14:14:50|229.77||229.72||229.77||229.72||0
1760019320000|2025-10-09 14:15:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|37
1760019330000|2025-10-09 14:15:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|37
1760019350000|2025-10-09 14:15:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|31
1760019360000|2025-10-09 14:16:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|7
1760019370000|2025-10-09 14:16:10|229.87||229.87||229.87||229.87||13
1760019380000|2025-10-09 14:16:20|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|3
1760019400000|2025-10-09 14:16:40|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|33
1760019410000|2025-10-09 14:16:50|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|4
1760019420000|2025-10-09 14:17:00|229.77|229.64|229.77|229.69|229.82|229.69|229.72|229.64|26
1760019430000|2025-10-09 14:17:10|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|2
1760019440000|2025-10-09 14:17:20|229.82||229.77||229.82||229.77||0
1760019460000|2025-10-09 14:17:40|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|4
1760019470000|2025-10-09 14:17:50|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|0
1760019490000|2025-10-09 14:18:10|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|24
1760019500000|2025-10-09 14:18:20|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|0
1760019510000|2025-10-09 14:18:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1760019520000|2025-10-09 14:18:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1760019540000|2025-10-09 14:19:00|229.97|229.89|229.87|229.79|229.97|229.89|229.87|229.79|180
1760019550000|2025-10-09 14:19:10|229.92|229.74|229.82|229.74|229.92|229.74|229.82|229.74|942
1760019600000|2025-10-09 14:20:00|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|146
1760019610000|2025-10-09 14:20:10|229.77||229.77||229.82||229.77||0
1760019620000|2025-10-09 14:20:20|229.82||229.77||229.82||229.77||1
1760019630000|2025-10-09 14:20:30|||||||||5
1760019650000|2025-10-09 14:20:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1760019660000|2025-10-09 14:21:00|||||||||3
1760019670000|2025-10-09 14:21:10|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|10
1760019680000|2025-10-09 14:21:20|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|56
1760019690000|2025-10-09 14:21:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|20
1760019700000|2025-10-09 14:21:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|12
1760019710000|2025-10-09 14:21:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1760019720000|2025-10-09 14:22:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|20
1760019730000|2025-10-09 14:22:10|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|1
1760019740000|2025-10-09 14:22:20|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|18
1760019760000|2025-10-09 14:22:40|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|2
1760019770000|2025-10-09 14:22:50|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|27
1760019780000|2025-10-09 14:23:00|229.62|229.59|229.62|229.54|229.62|229.59|229.62|229.54|8
1760019790000|2025-10-09 14:23:10|229.67||229.62||229.67||229.62||0
1760019800000|2025-10-09 14:23:20|229.67||229.62||229.67||229.62||0
1760019810000|2025-10-09 14:23:30|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|0
1760019840000|2025-10-09 14:24:00|||||||||5
1760019850000|2025-10-09 14:24:10|||||||||1
1760019860000|2025-10-09 14:24:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|27
1760019870000|2025-10-09 14:24:30|229.67||229.62||229.67||229.62||4
1760019900000|2025-10-09 14:25:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|8
1760019910000|2025-10-09 14:25:10|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|39
1760019930000|2025-10-09 14:25:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|72
1760019940000|2025-10-09 14:25:40|||||||||26
1760019950000|2025-10-09 14:25:50|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.49|50
1760019960000|2025-10-09 14:26:00|229.57|229.54|229.57|229.49|229.62|229.54|229.57|229.49|71
1760019980000|2025-10-09 14:26:20||229.44||229.49||229.49||229.44|22
1760020000000|2025-10-09 14:26:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|82
1760020010000|2025-10-09 14:26:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|53
1760020020000|2025-10-09 14:27:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1760020030000|2025-10-09 14:27:10|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|80
1760020040000|2025-10-09 14:27:20|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|55
1760020050000|2025-10-09 14:27:30|||||||||154
1760020060000|2025-10-09 14:27:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1760020070000|2025-10-09 14:27:50|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|27
1760020080000|2025-10-09 14:28:00|229.47|229.34|229.42|229.34|229.47|229.34|229.42|229.34|36
1760020090000|2025-10-09 14:28:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|44
1760020100000|2025-10-09 14:28:20|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.44|32
1760020110000|2025-10-09 14:28:30|||||||||31
1760020140000|2025-10-09 14:29:00|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|27
1760020150000|2025-10-09 14:29:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|10
1760020160000|2025-10-09 14:29:20|229.52||229.47||229.52||229.47||5
1760020170000|2025-10-09 14:29:30|229.52||229.52||229.52||229.47||5
1760020180000|2025-10-09 14:29:40||229.44||229.44||229.44||229.44|0
1760020190000|2025-10-09 14:29:50||229.39||229.39||229.39||229.39|1
1760020200000|2025-10-09 14:30:00|229.47||229.47||229.52||229.47||10
1760020210000|2025-10-09 14:30:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|19
1760020220000|2025-10-09 14:30:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|10
1760020230000|2025-10-09 14:30:30|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|20
1760020240000|2025-10-09 14:30:40|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|25
1760020260000|2025-10-09 14:31:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|28
1760020270000|2025-10-09 14:31:10|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|30
1760020280000|2025-10-09 14:31:20|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|8
1760020290000|2025-10-09 14:31:30|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|303
1760020300000|2025-10-09 14:31:40||229.34||229.39||229.39||229.34|3
1760020310000|2025-10-09 14:31:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|3
1760020320000|2025-10-09 14:32:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|322
1760020350000|2025-10-09 14:32:30|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|15
1760020360000|2025-10-09 14:32:40|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|0
1760020380000|2025-10-09 14:33:00|||||||||10
1760020390000|2025-10-09 14:33:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|13
1760020400000|2025-10-09 14:33:20|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|39
1760020410000|2025-10-09 14:33:30|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.44|1
1760020420000|2025-10-09 14:33:40|229.47|229.39|229.47|229.39|229.57|229.49|229.47|229.39|425
1760020430000|2025-10-09 14:33:50|||||||||99
1760020450000|2025-10-09 14:34:10|||||||||162
1760020460000|2025-10-09 14:34:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|70
1760020470000|2025-10-09 14:34:30|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|19
1760020480000|2025-10-09 14:34:40||229.29||229.34||229.34||229.29|19
1760020500000|2025-10-09 14:35:00|||||||||141
1760020530000|2025-10-09 14:35:30|||||||||125
1760020540000|2025-10-09 14:35:40|||||||||93
1760020550000|2025-10-09 14:35:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|40
1760020560000|2025-10-09 14:36:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|19
1760020570000|2025-10-09 14:36:10||229.24||229.29||229.29||229.24|33
1760020590000|2025-10-09 14:36:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|53
1760020600000|2025-10-09 14:36:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|73
1760020610000|2025-10-09 14:36:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|21
1760020620000|2025-10-09 14:37:00|229.27|229.19|229.27|229.19|229.27|229.24|229.22|229.14|419
1760020630000|2025-10-09 14:37:10|229.22|229.14|229.22|229.14|229.22|229.19|229.22|229.14|212
1760020640000|2025-10-09 14:37:20|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|586
1760020650000|2025-10-09 14:37:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|93
1760020660000|2025-10-09 14:37:40|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|464
1760020680000|2025-10-09 14:38:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1760020690000|2025-10-09 14:38:10|||||||||83
1760020710000|2025-10-09 14:38:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|10
1760020730000|2025-10-09 14:38:50|229.42||229.37||229.42||229.37||11
1760020740000|2025-10-09 14:39:00|||||||||7
1760020760000|2025-10-09 14:39:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1760020770000|2025-10-09 14:39:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1760020780000|2025-10-09 14:39:40|229.42|229.34|229.32|229.24|229.42|229.34|229.32|229.24|230
1760020790000|2025-10-09 14:39:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|291
1760020800000|2025-10-09 14:40:00|||||||||187
1760020810000|2025-10-09 14:40:10|229.32|229.24|229.32|229.24|229.32|229.29|229.32|229.24|119
1760020830000|2025-10-09 14:40:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1760020840000|2025-10-09 14:40:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1760020860000|2025-10-09 14:41:00|||||||||3
1760020870000|2025-10-09 14:41:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|28
1760020880000|2025-10-09 14:41:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|21
1760020920000|2025-10-09 14:42:00|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|84
1760020930000|2025-10-09 14:42:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|71
1760020940000|2025-10-09 14:42:20|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|67
1760020970000|2025-10-09 14:42:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1760020990000|2025-10-09 14:43:10|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|33
1760021020000|2025-10-09 14:43:40|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|49
1760021030000|2025-10-09 14:43:50|229.22||229.22||229.22||229.22||3
1760021040000|2025-10-09 14:44:00|229.27|229.14|229.27|229.19|229.27|229.19|229.22|229.14|52
1760021050000|2025-10-09 14:44:10|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|84
1760021060000|2025-10-09 14:44:20|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|5
1760021080000|2025-10-09 14:44:40|229.22||229.22||229.22||229.22||0
1760021090000|2025-10-09 14:44:50||229.14||229.14||229.14||229.14|0
1760021100000|2025-10-09 14:45:00|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|156
1760021120000|2025-10-09 14:45:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|5
1760021160000|2025-10-09 14:46:00|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|49
1760021170000|2025-10-09 14:46:10|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.09|35
1760021180000|2025-10-09 14:46:20|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|57
1760021190000|2025-10-09 14:46:30|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|153
1760021200000|2025-10-09 14:46:40|229.17|229.09|229.17|229.09|229.17|229.14|229.17|229.09|89
1760021210000|2025-10-09 14:46:50|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.09|56
1760021220000|2025-10-09 14:47:00|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.14|35
1760021230000|2025-10-09 14:47:10|229.22|229.19|229.27|229.19|229.27|229.19|229.22|229.19|17
1760021240000|2025-10-09 14:47:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|55
1760021260000|2025-10-09 14:47:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|8
1760021270000|2025-10-09 14:47:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|49
1760021280000|2025-10-09 14:48:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|24
1760021290000|2025-10-09 14:48:10|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|24
1760021310000|2025-10-09 14:48:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|36
1760021320000|2025-10-09 14:48:40||229.14||229.14||229.14||229.14|2
1760021330000|2025-10-09 14:48:50|229.22||229.27||229.27||229.22||0
1760021340000|2025-10-09 14:49:00|229.22||229.22||229.22||229.22||0
1760021350000|2025-10-09 14:49:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|57
1760021360000|2025-10-09 14:49:20|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|7
1760021370000|2025-10-09 14:49:30|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|260
1760021390000|2025-10-09 14:49:50|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.14|23
1760021400000|2025-10-09 14:50:00|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|73
1760021410000|2025-10-09 14:50:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|104
1760021420000|2025-10-09 14:50:20|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|5
1760021440000|2025-10-09 14:50:40|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.14|2
1760021450000|2025-10-09 14:50:50||229.19||229.19||229.19||229.14|27
1760021460000|2025-10-09 14:51:00|||||||||50
1760021470000|2025-10-09 14:51:10|229.32|229.29|229.37|229.29|229.37|229.29|229.27|229.24|57
1760021480000|2025-10-09 14:51:20|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|28
1760021490000|2025-10-09 14:51:30|||||||||150
1760021500000|2025-10-09 14:51:40|229.42||229.42||229.42||229.37||25
1760021510000|2025-10-09 14:51:50|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|8
1760021520000|2025-10-09 14:52:00|229.42||229.37||229.42||229.37||30
1760021530000|2025-10-09 14:52:10|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|125
1760021540000|2025-10-09 14:52:20|229.37||229.37||229.42||229.37||7
1760021550000|2025-10-09 14:52:30|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|379
1760021560000|2025-10-09 14:52:40|229.42|229.24|229.32|229.24|229.42|229.24|229.32|229.24|18
1760021580000|2025-10-09 14:53:00|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|10
1760021640000|2025-10-09 14:54:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1760021650000|2025-10-09 14:54:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|43
1760021710000|2025-10-09 14:55:10|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|23
1760021720000|2025-10-09 14:55:20|229.32||229.27||229.32||229.27||8
1760021730000|2025-10-09 14:55:30|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|0
1760021740000|2025-10-09 14:55:40|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|18
1760021750000|2025-10-09 14:55:50||229.24||229.24||229.24||229.24|85
1760021760000|2025-10-09 14:56:00|||||||||79
1760021770000|2025-10-09 14:56:10|||||||||55
1760021780000|2025-10-09 14:56:20|||||||||12
1760021790000|2025-10-09 14:56:30||229.19||229.19||229.24||229.19|32
1760021800000|2025-10-09 14:56:40|229.27||229.27||229.27||229.27||0
1760021810000|2025-10-09 14:56:50|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|50
1760021820000|2025-10-09 14:57:00|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|23
1760021840000|2025-10-09 14:57:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|47
1760021850000|2025-10-09 14:57:30|229.32|229.24|229.32|229.19|229.32|229.24|229.27|229.19|56
1760021860000|2025-10-09 14:57:40|229.27|229.24|229.32|229.19|229.32|229.24|229.27|229.19|23
1760021870000|2025-10-09 14:57:50|229.27|229.24|229.32|229.19|229.32|229.24|229.27|229.19|20
1760021880000|2025-10-09 14:58:00|229.27||229.27||229.27||229.27||0
1760021950000|2025-10-09 14:59:10|||||||||81
1760021960000|2025-10-09 14:59:20|||||||||32
1760021970000|2025-10-09 14:59:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|25
1760021980000|2025-10-09 14:59:40|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|166
1760021990000|2025-10-09 14:59:50||229.24||229.24||229.24||229.19|0
1760022000000|2025-10-09 15:00:00|229.37|229.29|229.42|229.29|229.42|229.34|229.32|229.24|52
1760022010000|2025-10-09 15:00:10|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|50
1760022020000|2025-10-09 15:00:20|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|16
1760022030000|2025-10-09 15:00:30|229.47||229.42||229.47||229.42||15
1760022040000|2025-10-09 15:00:40|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|25
1760022050000|2025-10-09 15:00:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|8
1760022060000|2025-10-09 15:01:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|23
1760022070000|2025-10-09 15:01:10|229.47|229.29|229.37|229.29|229.47|229.29|229.37|229.29|46
1760022100000|2025-10-09 15:01:40|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|12
1760022110000|2025-10-09 15:01:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|42
1760022120000|2025-10-09 15:02:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|15
1760022130000|2025-10-09 15:02:10|229.47||229.47||229.47||229.47||6
1760022140000|2025-10-09 15:02:20||229.39||229.39||229.39||229.34|13
1760022150000|2025-10-09 15:02:30|||||||||22
1760022160000|2025-10-09 15:02:40|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.34|9
1760022170000|2025-10-09 15:02:50|229.42|229.39|229.42|229.34|229.47|229.39|229.42|229.34|20
1760022180000|2025-10-09 15:03:00|||||||||1
1760022190000|2025-10-09 15:03:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|43
1760022200000|2025-10-09 15:03:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1760022210000|2025-10-09 15:03:30|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|36
1760022220000|2025-10-09 15:03:40|229.47||229.47||229.47||229.47||0
1760022230000|2025-10-09 15:03:50|229.42|229.29|229.42|229.34|229.42|229.34|229.37|229.29|1
1760022240000|2025-10-09 15:04:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|0
1760022260000|2025-10-09 15:04:20|||||||||43
1760022290000|2025-10-09 15:04:50|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|47
1760022310000|2025-10-09 15:05:10|||||||||70
1760022320000|2025-10-09 15:05:20|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|186
1760022330000|2025-10-09 15:05:30||229.19||229.19||229.19||229.19|62
1760022340000|2025-10-09 15:05:40|229.27||229.27||229.27||229.27||0
1760022390000|2025-10-09 15:06:30|||||||||66
1760022400000|2025-10-09 15:06:40|||||||||6
1760022410000|2025-10-09 15:06:50|||||||||1
1760022420000|2025-10-09 15:07:00|229.32||229.27||229.32||229.27||11
1760022430000|2025-10-09 15:07:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1760022440000|2025-10-09 15:07:20|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|46
1760022450000|2025-10-09 15:07:30|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|7
1760022460000|2025-10-09 15:07:40|||||||||5
1760022470000|2025-10-09 15:07:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|7
1760022480000|2025-10-09 15:08:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1760022490000|2025-10-09 15:08:10||229.14||229.19||229.19||229.14|80
1760022500000|2025-10-09 15:08:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|16
1760022510000|2025-10-09 15:08:30|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.19|0
1760022520000|2025-10-09 15:08:40|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|20
1760022530000|2025-10-09 15:08:50|229.27|229.19|229.32|229.19|229.32|229.24|229.27|229.19|5
1760022540000|2025-10-09 15:09:00|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.19|4
1760022550000|2025-10-09 15:09:10||229.19||229.19||229.19||229.19|0
1760022560000|2025-10-09 15:09:20|229.27||229.32||229.32||229.27||0
1760022570000|2025-10-09 15:09:30|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|3
1760022610000|2025-10-09 15:10:10|||||||||10
1760022630000|2025-10-09 15:10:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|7
1760022640000|2025-10-09 15:10:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|23
1760022650000|2025-10-09 15:10:50|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|21
1760022660000|2025-10-09 15:11:00|229.32|229.14|229.27|229.19|229.32|229.19|229.27|229.14|10
1760022700000|2025-10-09 15:11:40|||||||||4
1760022710000|2025-10-09 15:11:50|229.32||229.32||229.32||229.32||51
1760022720000|2025-10-09 15:12:00|229.27|229.24|229.37|229.29|229.37|229.29|229.27|229.24|82
1760022730000|2025-10-09 15:12:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760022740000|2025-10-09 15:12:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|8
1760022750000|2025-10-09 15:12:30|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|317
1760022760000|2025-10-09 15:12:40|229.47||229.47||229.52||229.47||50
1760022770000|2025-10-09 15:12:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|0
1760022780000|2025-10-09 15:13:00|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|18
1760022790000|2025-10-09 15:13:10|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|5
1760022800000|2025-10-09 15:13:20|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|9
1760022810000|2025-10-09 15:13:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.29|8
1760022820000|2025-10-09 15:13:40||229.29||229.34||229.34||229.29|2
1760022830000|2025-10-09 15:13:50||229.29||229.29||229.29||229.29|11
1760022840000|2025-10-09 15:14:00|229.37|229.24|229.37|229.29|229.37|229.29|229.32|229.24|41
1760022850000|2025-10-09 15:14:10|||||||||24
1760022880000|2025-10-09 15:14:40|||||||||2
1760022890000|2025-10-09 15:14:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|5
1760022900000|2025-10-09 15:15:00|229.37||229.32||229.37||229.32||17
1760022910000|2025-10-09 15:15:10|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|24
1760022920000|2025-10-09 15:15:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|93
1760022930000|2025-10-09 15:15:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|6
1760022960000|2025-10-09 15:16:00|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.29|76
1760022980000|2025-10-09 15:16:20|||||||||48
1760022990000|2025-10-09 15:16:30|||||||||6
1760023000000|2025-10-09 15:16:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|14
1760023020000|2025-10-09 15:17:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|259
1760023030000|2025-10-09 15:17:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|21
1760023040000|2025-10-09 15:17:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760023060000|2025-10-09 15:17:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|6
1760023080000|2025-10-09 15:18:00|||||||||1
1760023110000|2025-10-09 15:18:30|||||||||8
1760023120000|2025-10-09 15:18:40|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|13
1760023130000|2025-10-09 15:18:50|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|3
1760023150000|2025-10-09 15:19:10|229.32||229.32||229.37||229.32||9
1760023160000|2025-10-09 15:19:20|229.37||229.32||229.37||229.32||1
1760023170000|2025-10-09 15:19:30||229.19||229.24||229.24||229.19|36
1760023190000|2025-10-09 15:19:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|4
1760023200000|2025-10-09 15:20:00|||||||||2
1760023210000|2025-10-09 15:20:10|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|36
1760023220000|2025-10-09 15:20:20|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|5
1760023230000|2025-10-09 15:20:30|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|6
1760023240000|2025-10-09 15:20:40|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|2714
1760023260000|2025-10-09 15:21:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|69
1760023270000|2025-10-09 15:21:10|||||||||11
1760023280000|2025-10-09 15:21:20|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|2
1760023290000|2025-10-09 15:21:30|229.27|229.24|229.27|229.19|229.27|229.24|229.27|229.19|26
1760023320000|2025-10-09 15:22:00|||||||||1
1760023340000|2025-10-09 15:22:20|||||||||3
1760023350000|2025-10-09 15:22:30|||||||||1
1760023380000|2025-10-09 15:23:00|||||||||7
1760023390000|2025-10-09 15:23:10|||||||||11
1760023410000|2025-10-09 15:23:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|153
1760023420000|2025-10-09 15:23:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|92
1760023430000|2025-10-09 15:23:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|21
1760023460000|2025-10-09 15:24:20|229.17||229.12||229.17||229.12||136
1760023480000|2025-10-09 15:24:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|32
1760023490000|2025-10-09 15:24:50|||||||||11
1760023500000|2025-10-09 15:25:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|62
1760023510000|2025-10-09 15:25:10|||||||||33
1760023520000|2025-10-09 15:25:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|126
1760023530000|2025-10-09 15:25:30|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|12
1760023540000|2025-10-09 15:25:40|||||||||2
1760023550000|2025-10-09 15:25:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|14
1760023560000|2025-10-09 15:26:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|199
1760023570000|2025-10-09 15:26:10|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|106
1760023580000|2025-10-09 15:26:20|||||||||1
1760023590000|2025-10-09 15:26:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|22
1760023600000|2025-10-09 15:26:40|||||||||10
1760023610000|2025-10-09 15:26:50|||||||||13
1760023620000|2025-10-09 15:27:00|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.09|119
1760023630000|2025-10-09 15:27:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|17
1760023640000|2025-10-09 15:27:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|155
1760023650000|2025-10-09 15:27:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|51
1760023670000|2025-10-09 15:27:50|||||||||30
1760023680000|2025-10-09 15:28:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|50
1760023690000|2025-10-09 15:28:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|24
1760023700000|2025-10-09 15:28:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|54
1760023710000|2025-10-09 15:28:30|||||||||11
1760023720000|2025-10-09 15:28:40|||||||||38
1760023730000|2025-10-09 15:28:50|||||||||110
1760023740000|2025-10-09 15:29:00|||||||||23
1760023750000|2025-10-09 15:29:10|||||||||20
1760023760000|2025-10-09 15:29:20|||||||||23
1760023770000|2025-10-09 15:29:30|||||||||788
1760023780000|2025-10-09 15:29:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|53
1760023790000|2025-10-09 15:29:50|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|480
1760023800000|2025-10-09 15:30:00|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|159
1760023840000|2025-10-09 15:30:40|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|265
1760023850000|2025-10-09 15:30:50|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|42
1760023870000|2025-10-09 15:31:10|||||||||60
1760023880000|2025-10-09 15:31:20|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|123
1760023890000|2025-10-09 15:31:30|||||||||121
1760023900000|2025-10-09 15:31:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|154
1760023910000|2025-10-09 15:31:50|229.17|229.09|229.12|229.04|229.22|229.14|229.12|229.04|219
1760023920000|2025-10-09 15:32:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|141
1760023930000|2025-10-09 15:32:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|355
1760023940000|2025-10-09 15:32:20|||||||||2
1760023950000|2025-10-09 15:32:30|229.22|229.14|229.22|229.14|229.27|229.19|229.22|229.14|179
1760023960000|2025-10-09 15:32:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|71
1760023970000|2025-10-09 15:32:50|||||||||18
1760023980000|2025-10-09 15:33:00||229.04||229.09||229.09||229.04|62
1760023990000|2025-10-09 15:33:10|229.22|229.14|229.22|229.09|229.22|229.14|229.17|229.09|1346
1760024000000|2025-10-09 15:33:20|229.17||229.17||229.17||229.17||102
1760024010000|2025-10-09 15:33:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|93
1760024020000|2025-10-09 15:33:40||228.99||229.04||229.04||228.99|63
1760024030000|2025-10-09 15:33:50|||||||||109
1760024040000|2025-10-09 15:34:00|229.07|228.99|229.02|228.94|229.12|228.99|229.02|228.94|88
1760024050000|2025-10-09 15:34:10|||||||||384
1760024060000|2025-10-09 15:34:20|229.07|228.99|229.17|229.04|229.17|229.09|229.07|228.99|515
1760024070000|2025-10-09 15:34:30|229.12|228.99|229.02|228.94|229.17|228.99|229.02|228.94|188
1760024080000|2025-10-09 15:34:40|228.97|228.89|229.02|228.89|229.07|228.99|228.97|228.89|149
1760024090000|2025-10-09 15:34:50|229.07|228.94|228.97|228.89|229.07|228.99|228.97|228.89|333
1760024100000|2025-10-09 15:35:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|46
1760024110000|2025-10-09 15:35:10|228.82|228.74|228.92|228.79|228.92|228.84|228.82|228.69|649
1760024120000|2025-10-09 15:35:20|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.79|9
1760024130000|2025-10-09 15:35:30||228.79||228.84||228.84||228.79|0
1760024140000|2025-10-09 15:35:40|228.87|228.79|228.87|228.74|228.87|228.79|228.82|228.74|249
1760024150000|2025-10-09 15:35:50||228.79||228.79||228.79||228.74|42
1760024160000|2025-10-09 15:36:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|61
1760024170000|2025-10-09 15:36:10|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|31
1760024180000|2025-10-09 15:36:20|228.92|228.79|228.87|228.79|228.92|228.79|228.87|228.74|6
1760024190000|2025-10-09 15:36:30|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.74|9
1760024200000|2025-10-09 15:36:40|||||||||30
1760024210000|2025-10-09 15:36:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|68
1760024220000|2025-10-09 15:37:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|93
1760024230000|2025-10-09 15:37:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|61
1760024240000|2025-10-09 15:37:20|||||||||68
1760024250000|2025-10-09 15:37:30||228.84||228.89||228.89||228.84|1
1760024260000|2025-10-09 15:37:40|||||||||4
1760024270000|2025-10-09 15:37:50|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|51
1760024280000|2025-10-09 15:38:00|||||||||15
1760024290000|2025-10-09 15:38:10|229.02||228.97||229.02||228.97||8
1760024300000|2025-10-09 15:38:20|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|0
1760024320000|2025-10-09 15:38:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|100
1760024330000|2025-10-09 15:38:50|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|19
1760024340000|2025-10-09 15:39:00|229.07||229.02||229.07||229.02||11
1760024350000|2025-10-09 15:39:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|7
1760024360000|2025-10-09 15:39:20|229.02|228.94|229.02|228.89|229.02|228.94|229.02|228.89|52
1760024370000|2025-10-09 15:39:30|228.97|228.94|229.02|228.89|229.02|228.94|228.97|228.89|2
1760024380000|2025-10-09 15:39:40|228.97||228.97||229.02||228.97||0
1760024390000|2025-10-09 15:39:50||228.84||228.89||228.89||228.84|2
1760024400000|2025-10-09 15:40:00|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|305
1760024410000|2025-10-09 15:40:10|||||||||1
1760024420000|2025-10-09 15:40:20|229.02|228.84|229.02|228.89|229.02|228.89|229.02|228.84|2
1760024430000|2025-10-09 15:40:30|228.97||229.02||229.02||228.97||87
1760024440000|2025-10-09 15:40:40||228.94||228.89||228.94||228.89|18
1760024450000|2025-10-09 15:40:50|228.97||228.97||228.97||228.97||0
1760024470000|2025-10-09 15:41:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|36
1760024480000|2025-10-09 15:41:20|||||||||12
1760024490000|2025-10-09 15:41:30|||||||||3
1760024500000|2025-10-09 15:41:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|123
1760024510000|2025-10-09 15:41:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|0
1760024520000|2025-10-09 15:42:00|||||||||2
1760024530000|2025-10-09 15:42:10|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|69
1760024540000|2025-10-09 15:42:20|228.92||228.92||228.97||228.92||0
1760024550000|2025-10-09 15:42:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|8
1760024560000|2025-10-09 15:42:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|50
1760024570000|2025-10-09 15:42:50||228.79||228.84||228.84||228.79|7
1760024580000|2025-10-09 15:43:00|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|2
1760024590000|2025-10-09 15:43:10||228.89||228.89||228.89||228.84|0
1760024600000|2025-10-09 15:43:20||228.84||228.84||228.84||228.84|0
1760024610000|2025-10-09 15:43:30|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|11
1760024620000|2025-10-09 15:43:40|228.92||228.92||228.92||228.92||0
1760024640000|2025-10-09 15:44:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|0
1760024680000|2025-10-09 15:44:40||228.84||228.89||228.89||228.84|0
1760024700000|2025-10-09 15:45:00|228.92|228.84|228.97|228.89|229.02|228.94|228.92|228.84|21
1760024730000|2025-10-09 15:45:30|||||||||17
1760024740000|2025-10-09 15:45:40|229.02||228.97||229.02||228.97||9
1760024770000|2025-10-09 15:46:10||228.84||228.84||228.89||228.84|0
1760024780000|2025-10-09 15:46:20|228.92|228.79|228.97|228.89|228.97|228.89|228.92|228.79|50
1760024790000|2025-10-09 15:46:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|61
1760024800000|2025-10-09 15:46:40|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|10
1760024810000|2025-10-09 15:46:50||228.99||228.99||228.99||228.99|0
1760024840000|2025-10-09 15:47:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|11
1760024850000|2025-10-09 15:47:30|229.17||229.12||229.17||229.12||40
1760024860000|2025-10-09 15:47:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|3
1760024880000|2025-10-09 15:48:00|||||||||3
1760024900000|2025-10-09 15:48:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|0
1760024930000|2025-10-09 15:48:50|||||||||1
1760024940000|2025-10-09 15:49:00|||||||||21
1760024950000|2025-10-09 15:49:10|229.17||229.12||229.17||229.12||0
1760024970000|2025-10-09 15:49:30|229.17||229.17||229.17||229.17||6
1760024980000|2025-10-09 15:49:40|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.09|0
1760025000000|2025-10-09 15:50:00|229.22||229.17||229.22||229.17||0
1760025030000|2025-10-09 15:50:30||229.04||229.09||229.09||229.04|10
1760025040000|2025-10-09 15:50:40||229.04||229.09||229.09||229.04|0
1760025050000|2025-10-09 15:50:50||229.04||229.09||229.09||229.04|0
1760025060000|2025-10-09 15:51:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|20
1760025070000|2025-10-09 15:51:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|64
1760025080000|2025-10-09 15:51:20|||||||||36
1760025110000|2025-10-09 15:51:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|79
1760025120000|2025-10-09 15:52:00|||||||||159
1760025130000|2025-10-09 15:52:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|356
1760025140000|2025-10-09 15:52:20|||||||||24
1760025150000|2025-10-09 15:52:30||228.99||229.04||229.04||228.99|8
1760025160000|2025-10-09 15:52:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|3
1760025180000|2025-10-09 15:53:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|12
1760025190000|2025-10-09 15:53:10|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|14
1760025200000|2025-10-09 15:53:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|518
1760025220000|2025-10-09 15:53:40|229.22||229.17||229.22||229.17||6
1760025250000|2025-10-09 15:54:10|||||||||1
1760025290000|2025-10-09 15:54:50|229.22|229.14|229.22|229.09|229.22|229.14|229.17|229.09|21
1760025300000|2025-10-09 15:55:00||229.14||229.14||229.14||229.14|0
1760025310000|2025-10-09 15:55:10|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|13
1760025320000|2025-10-09 15:55:20|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.14|0
1760025330000|2025-10-09 15:55:30|229.27||229.27||229.27||229.27||148
1760025350000|2025-10-09 15:55:50||229.19||229.19||229.19||229.14|9
1760025360000|2025-10-09 15:56:00|229.22|229.14|229.27|229.14|229.27|229.19|229.22|229.14|12
1760025370000|2025-10-09 15:56:10|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|8
1760025400000|2025-10-09 15:56:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|6
1760025420000|2025-10-09 15:57:00|229.32||229.27||229.32||229.27||1
1760025440000|2025-10-09 15:57:20|229.32||229.32||229.32||229.27||13
1760025450000|2025-10-09 15:57:30||229.24||229.24||229.24||229.24|0
1760025550000|2025-10-09 15:59:10||229.19||229.24||229.24||229.19|0
1760025590000|2025-10-09 15:59:50||229.19||229.19||229.24||229.19|0
1760025600000|2025-10-09 16:00:00|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|8
1760025640000|2025-10-09 16:00:40|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|1
1760025650000|2025-10-09 16:00:50||229.29||229.29||229.29||229.29|0
1760025660000|2025-10-09 16:01:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.29|1
1760025670000|2025-10-09 16:01:10||229.29||229.34||229.34||229.29|0
1760025710000|2025-10-09 16:01:50|||||||||34
1760025730000|2025-10-09 16:02:10|||||||||7
1760025740000|2025-10-09 16:02:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|4
1760025780000|2025-10-09 16:03:00|229.42||229.37||229.42||229.37||5
1760025790000|2025-10-09 16:03:10|229.42||229.42||229.42||229.42||0
1760025800000|2025-10-09 16:03:20|229.37||229.37||229.42||229.37||0
1760025810000|2025-10-09 16:03:30|229.42||229.37||229.42||229.37||0
1760025820000|2025-10-09 16:03:40|229.42||229.42||229.42||229.42||0
1760025830000|2025-10-09 16:03:50|229.37|229.34|229.37|229.29|229.37|229.34|229.37|229.29|0
1760025870000|2025-10-09 16:04:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1760026010000|2025-10-09 16:06:50|||||||||10
1760026020000|2025-10-09 16:07:00||229.19||229.19||229.24||229.19|1
1760026030000|2025-10-09 16:07:10|229.27||229.27||229.27||229.27||0
1760026050000|2025-10-09 16:07:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|42
1760026060000|2025-10-09 16:07:40|229.27||229.27||229.27||229.27||12
1760026070000|2025-10-09 16:07:50||229.19||229.19||229.19||229.14|0
1760026080000|2025-10-09 16:08:00||229.14||229.14||229.19||229.14|0
1760026090000|2025-10-09 16:08:10||229.19||229.19||229.19||229.14|0
1760026110000|2025-10-09 16:08:30||229.14||229.14||229.19||229.14|0
1760026120000|2025-10-09 16:08:40||229.19||229.14||229.19||229.14|0
1760026130000|2025-10-09 16:08:50||229.19||229.14||229.19||229.14|0
1760026140000|2025-10-09 16:09:00||229.19||229.19||229.19||229.14|0
1760026180000|2025-10-09 16:09:40||229.14||229.14||229.14||229.14|0
1760026190000|2025-10-09 16:09:50|229.22||229.22||229.22||229.22||0
1760026210000|2025-10-09 16:10:10||229.09||229.14||229.14||229.09|0
1760026220000|2025-10-09 16:10:20|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|1
1760026230000|2025-10-09 16:10:30|229.17|229.09|229.17|229.09|229.17|229.14|229.17|229.09|2
1760026240000|2025-10-09 16:10:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1760026250000|2025-10-09 16:10:50|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.09|6
1760026260000|2025-10-09 16:11:00|229.17|229.14|229.22|229.09|229.22|229.14|229.17|229.09|0
1760026270000|2025-10-09 16:11:10|229.17||229.22||229.22||229.17||0
1760026280000|2025-10-09 16:11:20|229.17|229.14|229.22|229.09|229.22|229.14|229.17|229.09|0
1760026290000|2025-10-09 16:11:30|229.17|229.14|229.17|229.09|229.22|229.14|229.17|229.09|0
1760026300000|2025-10-09 16:11:40|229.22||229.22||229.22||229.17||0
1760026320000|2025-10-09 16:12:00|229.17||229.17||229.17||229.17||0
1760026330000|2025-10-09 16:12:10|229.22|229.04|229.12|229.04|229.22|229.04|229.12|229.04|70
1760026360000|2025-10-09 16:12:40|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|108
1760026420000|2025-10-09 16:13:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|68
1760026430000|2025-10-09 16:13:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|0
1760026440000|2025-10-09 16:14:00|||||||||1
1760026470000|2025-10-09 16:14:30|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|14
1760026480000|2025-10-09 16:14:40||228.99||228.99||228.99||228.99|0
1760026490000|2025-10-09 16:14:50|229.02|228.94|229.02|228.94|229.02|228.99|229.02|228.94|18
1760026500000|2025-10-09 16:15:00|||||||||1
1760026510000|2025-10-09 16:15:10|||||||||5
1760026520000|2025-10-09 16:15:20|228.97|228.89|229.02|228.89|229.02|228.94|228.97|228.89|25
1760026530000|2025-10-09 16:15:30||228.94||228.89||228.94||228.89|0
1760026540000|2025-10-09 16:15:40||228.94||228.94||228.94||228.94|0
1760026550000|2025-10-09 16:15:50||228.89||228.89||228.89||228.89|39
1760026560000|2025-10-09 16:16:00|228.97|228.94|228.97|228.89|229.02|228.94|228.97|228.89|2
1760026570000|2025-10-09 16:16:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|8
1760026600000|2025-10-09 16:16:40|228.97|228.89|229.02|228.89|229.02|228.94|228.97|228.89|68
1760026610000|2025-10-09 16:16:50||228.94||228.89||228.94||228.89|0
1760026620000|2025-10-09 16:17:00|229.07|228.94|229.02|228.94|229.07|228.94|229.02|228.89|35
1760026630000|2025-10-09 16:17:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|88
1760026650000|2025-10-09 16:17:30||228.94||228.94||228.94||228.94|0
1760026670000|2025-10-09 16:17:50|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.94|1
1760026710000|2025-10-09 16:18:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|3
1760026740000|2025-10-09 16:19:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|3
1760026770000|2025-10-09 16:19:30||228.94||228.94||228.99||228.94|0
1760026780000|2025-10-09 16:19:40|229.02||229.02||229.07||229.02||0
1760026790000|2025-10-09 16:19:50|229.07||229.07||229.07||229.07||90
1760026800000|2025-10-09 16:20:00|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.99|47
1760026820000|2025-10-09 16:20:20|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|5
1760026840000|2025-10-09 16:20:40|229.02|228.99|229.07|228.94|229.07|228.99|229.02|228.94|0
1760026850000|2025-10-09 16:20:50|229.02||229.02||229.07||229.02||0
1760026880000|2025-10-09 16:21:20||228.89||228.94||228.94||228.89|44
1760026900000|2025-10-09 16:21:40|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|22
1760026930000|2025-10-09 16:22:10|228.97|228.89|228.97|228.84|228.97|228.94|228.97|228.84|8
1760026940000|2025-10-09 16:22:20|228.92||228.97||228.97||228.92||4
1760026950000|2025-10-09 16:22:30|228.92|228.89|228.97|228.89|228.97|228.89|228.92|228.89|5
1760026980000|2025-10-09 16:23:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|8
1760027070000|2025-10-09 16:24:30|||||||||53
1760027090000|2025-10-09 16:24:50|||||||||5
1760027110000|2025-10-09 16:25:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|9
1760027120000|2025-10-09 16:25:20||228.94||228.94||228.94||228.94|8
1760027130000|2025-10-09 16:25:30|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|3
1760027150000|2025-10-09 16:25:50|229.02|228.94|229.02|228.94|229.02|228.99|229.02|228.89|0
1760027160000|2025-10-09 16:26:00|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|17
1760027200000|2025-10-09 16:26:40|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|55
1760027210000|2025-10-09 16:26:50||228.89||228.84||228.89||228.84|9
1760027220000|2025-10-09 16:27:00||228.89||228.89||228.89||228.84|0
1760027250000|2025-10-09 16:27:30|||||||||1
1760027280000|2025-10-09 16:28:00|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|11
1760027290000|2025-10-09 16:28:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|0
1760027320000|2025-10-09 16:28:40||228.84||228.89||228.89||228.84|0
1760027340000|2025-10-09 16:29:00|||||||||25
1760027350000|2025-10-09 16:29:10|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|77
1760027360000|2025-10-09 16:29:20||228.84||228.89||228.89||228.84|25
1760027400000|2025-10-09 16:30:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|8
1760027410000|2025-10-09 16:30:10||228.79||228.84||228.84||228.79|0
1760027420000|2025-10-09 16:30:20||228.79||228.84||228.84||228.79|0
1760027430000|2025-10-09 16:30:30|||||||||1
1760027450000|2025-10-09 16:30:50|||||||||1
1760027470000|2025-10-09 16:31:10|||||||||1
1760027520000|2025-10-09 16:32:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|0
1760027530000|2025-10-09 16:32:10|||||||||2
1760027540000|2025-10-09 16:32:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|0
1760027550000|2025-10-09 16:32:30||228.79||228.84||228.84||228.79|0
1760027560000|2025-10-09 16:32:40||228.79||228.79||228.79||228.79|0
1760027570000|2025-10-09 16:32:50||228.84||228.84||228.84||228.84|0
1760027580000|2025-10-09 16:33:00|228.97||228.92||228.97||228.92||0
1760027590000|2025-10-09 16:33:10|228.97||228.97||228.97||228.97||0
1760027600000|2025-10-09 16:33:20|228.92||228.92||228.92||228.92||0
1760027640000|2025-10-09 16:34:00|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.84|6
1760027660000|2025-10-09 16:34:20||228.84||228.89||228.89||228.84|0
1760027680000|2025-10-09 16:34:40||228.84||228.84||228.84||228.84|0
1760027690000|2025-10-09 16:34:50||228.89||228.84||228.89||228.84|0
1760027730000|2025-10-09 16:35:30|228.92||228.97||228.97||228.92||0
1760027750000|2025-10-09 16:35:50|228.92||228.92||228.92||228.92||0
1760027760000|2025-10-09 16:36:00|228.97||228.92||228.97||228.92||3
1760027770000|2025-10-09 16:36:10|228.97||228.92||228.97||228.92||0
1760027780000|2025-10-09 16:36:20|228.97||228.97||228.97||228.97||0
1760027790000|2025-10-09 16:36:30||228.89||228.89||228.89||228.89|0
1760027870000|2025-10-09 16:37:50||228.84||228.84||228.84||228.84|0
1760027880000|2025-10-09 16:38:00|228.92||228.92||228.97||228.92||0
1760027920000|2025-10-09 16:38:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|44
1760027930000|2025-10-09 16:38:50|||||||||8
1760027990000|2025-10-09 16:39:50|||||||||11
1760028000000|2025-10-09 16:40:00||228.74||228.79||228.79||228.74|0
1760028010000|2025-10-09 16:40:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|0
1760028020000|2025-10-09 16:40:20|228.87||228.82||228.87||228.82||0
1760028030000|2025-10-09 16:40:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|50
1760028040000|2025-10-09 16:40:40|||||||||13
1760028050000|2025-10-09 16:40:50|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|13
1760028060000|2025-10-09 16:41:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|0
1760028070000|2025-10-09 16:41:10||228.59||228.64||228.64||228.59|0
1760028080000|2025-10-09 16:41:20|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|0
1760028090000|2025-10-09 16:41:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|10
1760028100000|2025-10-09 16:41:40|228.72||228.67||228.72||228.67||0
1760028110000|2025-10-09 16:41:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|12
1760028120000|2025-10-09 16:42:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|43
1760028130000|2025-10-09 16:42:10|||||||||1
1760028140000|2025-10-09 16:42:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|1
1760028150000|2025-10-09 16:42:30|||||||||4
1760028170000|2025-10-09 16:42:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.64|1
1760028180000|2025-10-09 16:43:00||228.64||228.69||228.69||228.64|0
1760028250000|2025-10-09 16:44:10||228.64||228.64||228.64||228.64|0
1760028260000|2025-10-09 16:44:20||228.69||228.69||228.69||228.69|0
1760028280000|2025-10-09 16:44:40|||||||||10
1760028390000|2025-10-09 16:46:30|||||||||3
1760028440000|2025-10-09 16:47:20|||||||||90
1760028480000|2025-10-09 16:48:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|16
1760028510000|2025-10-09 16:48:30|228.77||228.77||228.77||228.77||9
1760028520000|2025-10-09 16:48:40||228.69||228.69||228.69||228.69|0
1760028540000|2025-10-09 16:49:00|||||||||1
1760028570000|2025-10-09 16:49:30|||||||||11
1760028600000|2025-10-09 16:50:00|||||||||24
1760028610000|2025-10-09 16:50:10|||||||||11
1760028620000|2025-10-09 16:50:20|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|8
1760028630000|2025-10-09 16:50:30||228.69||228.69||228.69||228.69|0
1760028660000|2025-10-09 16:51:00||228.64||228.69||228.69||228.64|0
1760028670000|2025-10-09 16:51:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|1
1760028710000|2025-10-09 16:51:50|228.77||228.77||228.77||228.77||2
1760028720000|2025-10-09 16:52:00|228.72||228.72||228.72||228.72||0
1760028750000|2025-10-09 16:52:30||228.59||228.59||228.59||228.59|0
1760028760000|2025-10-09 16:52:40|228.67|228.64|228.67|228.59|228.67|228.64|228.67|228.59|0
1760028770000|2025-10-09 16:52:50|228.72||228.67||228.72||228.67||0
1760028800000|2025-10-09 16:53:20|||||||||22
1760028870000|2025-10-09 16:54:30||228.54||228.59||228.59||228.54|1
1760028880000|2025-10-09 16:54:40|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|8
1760028890000|2025-10-09 16:54:50||228.49||228.54||228.54||228.49|5
1760028930000|2025-10-09 16:55:30|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|5
1760028940000|2025-10-09 16:55:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|5
1760028950000|2025-10-09 16:55:50|228.62||228.57||228.62||228.57||0
1760028960000|2025-10-09 16:56:00|228.62||228.57||228.62||228.57||1
1760028980000|2025-10-09 16:56:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|75
1760029000000|2025-10-09 16:56:40|||||||||33
1760029010000|2025-10-09 16:56:50|||||||||1
1760029030000|2025-10-09 16:57:10||228.49||228.49||228.49||228.49|0
1760029040000|2025-10-09 16:57:20|228.57||228.57||228.57||228.57||0
1760029080000|2025-10-09 16:58:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|36
1760029090000|2025-10-09 16:58:10|228.47|228.39|228.47|228.39|228.52|228.39|228.47|228.39|9
1760029100000|2025-10-09 16:58:20|228.52|228.44|228.52|228.44|228.52|228.44|228.47|228.39|7
1760029110000|2025-10-09 16:58:30||228.39||228.44||228.44||228.39|0
1760029120000|2025-10-09 16:58:40||228.39||228.39||228.39||228.39|2
1760029130000|2025-10-09 16:58:50|228.47||228.52||228.52||228.47||0
1760029140000|2025-10-09 16:59:00|228.47||228.52||228.52||228.47||0
1760029160000|2025-10-09 16:59:20|228.47||228.52||228.52||228.47||1
1760029170000|2025-10-09 16:59:30||228.44||228.44||228.44||228.44|0
1760029180000|2025-10-09 16:59:40|228.42|228.39|228.42|228.34|228.42|228.39|228.42|228.34|77
1760029200000|2025-10-09 17:00:00||228.29||228.34||228.34||228.29|22
1760029210000|2025-10-09 17:00:10|228.47||228.47||228.47||228.47||189
1760029240000|2025-10-09 17:00:40||228.39||228.39||228.39||228.39|20
1760029260000|2025-10-09 17:01:00||228.34||228.34||228.34||228.34|1
1760029300000|2025-10-09 17:01:40||228.39||228.39||228.39||228.39|0
1760029320000|2025-10-09 17:02:00|||||||||1
1760029330000|2025-10-09 17:02:10|228.52||228.52||228.52||228.52||2
1760029340000|2025-10-09 17:02:20|228.47||228.47||228.47||228.47||0
1760029350000|2025-10-09 17:02:30||228.34||228.34||228.39||228.34|1
1760029370000|2025-10-09 17:02:50|228.42|228.29|228.42|228.34|228.42|228.34|228.42|228.29|0
1760029380000|2025-10-09 17:03:00||228.29||228.29||228.29||228.29|0
1760029390000|2025-10-09 17:03:10||228.34||228.34||228.34||228.34|0
1760029420000|2025-10-09 17:03:40|||||||||6
1760029430000|2025-10-09 17:03:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|4
1760029440000|2025-10-09 17:04:00|||||||||1
1760029470000|2025-10-09 17:04:30||228.24||228.24||228.24||228.24|8
1760029480000|2025-10-09 17:04:40||228.29||228.29||228.29||228.29|0
1760029500000|2025-10-09 17:05:00|228.42||228.42||228.42||228.42||2
1760029510000|2025-10-09 17:05:10|228.37||228.37||228.37||228.37||0
1760029520000|2025-10-09 17:05:20|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|24
1760029530000|2025-10-09 17:05:30||228.24||228.19||228.24||228.19|22
1760029540000|2025-10-09 17:05:40||228.24||228.19||228.24||228.19|0
1760029550000|2025-10-09 17:05:50||228.24||228.19||228.24||228.19|0
1760029560000|2025-10-09 17:06:00||228.24||228.24||228.24||228.19|0
1760029580000|2025-10-09 17:06:20|228.37||228.37||228.37||228.37||1
1760029590000|2025-10-09 17:06:30||228.29||228.24||228.29||228.24|0
1760029610000|2025-10-09 17:06:50||228.29||228.29||228.29||228.29|0
1760029620000|2025-10-09 17:07:00||228.24||228.24||228.24||228.24|1
1760029640000|2025-10-09 17:07:20||228.29||228.29||228.29||228.29|0
1760029650000|2025-10-09 17:07:30||228.24||228.24||228.24||228.24|0
1760029660000|2025-10-09 17:07:40||228.29||228.29||228.29||228.29|0
1760029680000|2025-10-09 17:08:00||228.24||228.29||228.29||228.24|0
1760029700000|2025-10-09 17:08:20||228.24||228.24||228.24||228.24|1
1760029720000|2025-10-09 17:08:40||228.29||228.29||228.29||228.29|0
1760029730000|2025-10-09 17:08:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.29|1
1760029750000|2025-10-09 17:09:10|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|0
1760029770000|2025-10-09 17:09:30||228.34||228.34||228.34||228.34|0
1760029810000|2025-10-09 17:10:10|228.42|228.29|228.42|228.29|228.42|228.34|228.42|228.29|8
1760029820000|2025-10-09 17:10:20|||||||||16
1760029830000|2025-10-09 17:10:30||228.34||228.34||228.34||228.29|0
1760029840000|2025-10-09 17:10:40|228.47||228.47||228.47||228.47||0
1760029860000|2025-10-09 17:11:00|228.42|228.29|228.42|228.29|228.42|228.29|228.42|228.29|0
1760029880000|2025-10-09 17:11:20||228.34||228.34||228.34||228.34|0
1760029890000|2025-10-09 17:11:30||228.29||228.34||228.34||228.29|1
1760029910000|2025-10-09 17:11:50|228.47||228.47||228.47||228.47||0
1760029920000|2025-10-09 17:12:00|228.42||228.47||228.47||228.42||2
1760029930000|2025-10-09 17:12:10||228.39||228.34||228.39||228.34|0
1760029950000|2025-10-09 17:12:30||228.39||228.39||228.39||228.34|0
1760029970000|2025-10-09 17:12:50||228.34||228.34||228.34||228.34|2
1760029980000|2025-10-09 17:13:00||228.39||228.34||228.39||228.34|0
1760030030000|2025-10-09 17:13:50|228.42||228.47||228.47||228.42||0
1760030080000|2025-10-09 17:14:40||228.39||228.39||228.39||228.39|0
1760030130000|2025-10-09 17:15:30||228.34||228.34||228.34||228.34|4
1760030140000|2025-10-09 17:15:40|||||||||14
1760030150000|2025-10-09 17:15:50||228.39||228.39||228.39||228.39|30
1760030160000|2025-10-09 17:16:00|228.52||228.52||228.52||228.52||3
1760030170000|2025-10-09 17:16:10||228.44||228.44||228.44||228.44|24
1760030180000|2025-10-09 17:16:20|228.57||228.57||228.57||228.57||55
1760030190000|2025-10-09 17:16:30|228.52||228.52||228.57||228.52||27
1760030200000|2025-10-09 17:16:40|228.57||228.57||228.57||228.57||39
1760030210000|2025-10-09 17:16:50||228.49||228.44||228.49||228.44|48
1760030220000|2025-10-09 17:17:00|228.52|228.49|228.47|228.39|228.52|228.49|228.47|228.39|76
1760030230000|2025-10-09 17:17:10|228.52||228.52||228.52||228.52||0
1760030270000|2025-10-09 17:17:50|228.47||228.47||228.47||228.47||0
1760030280000|2025-10-09 17:18:00|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|13
1760030290000|2025-10-09 17:18:10||228.34||228.34||228.34||228.34|0
1760030300000|2025-10-09 17:18:20|228.47||228.47||228.47||228.47||1
1760030310000|2025-10-09 17:18:30||228.39||228.39||228.39||228.39|0
1760030320000|2025-10-09 17:18:40|228.52||228.52||228.52||228.52||0
1760030330000|2025-10-09 17:18:50|228.47||228.47||228.47||228.47||17
1760030340000|2025-10-09 17:19:00||228.34||228.34||228.34||228.34|1
1760030360000|2025-10-09 17:19:20||228.39||228.39||228.39||228.39|0
1760030370000|2025-10-09 17:19:30|228.52||228.52||228.52||228.52||0
1760030390000|2025-10-09 17:19:50|228.47||228.47||228.47||228.47||0
1760030400000|2025-10-09 17:20:00|228.52||228.52||228.52||228.52||1
1760030410000|2025-10-09 17:20:10||228.44||228.44||228.44||228.44|0
1760030430000|2025-10-09 17:20:30|228.57||228.57||228.57||228.57||0
1760030440000|2025-10-09 17:20:40||228.49||228.49||228.49||228.49|0
1760030450000|2025-10-09 17:20:50|228.62||228.62||228.62||228.62||0
1760030460000|2025-10-09 17:21:00|228.57||228.62||228.62||228.57||1
1760030470000|2025-10-09 17:21:10|228.57||228.57||228.57||228.57||0
1760030480000|2025-10-09 17:21:20||228.44||228.44||228.44||228.44|6
1760030500000|2025-10-09 17:21:40|228.52|228.39|228.52|228.39|228.52|228.39|228.52|228.39|5
1760030510000|2025-10-09 17:21:50|228.47||228.47||228.47||228.47||0
1760030520000|2025-10-09 17:22:00|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|0
1760030530000|2025-10-09 17:22:10|228.47||228.47||228.47||228.47||0
1760030580000|2025-10-09 17:23:00|||||||||1
1760030590000|2025-10-09 17:23:10|228.52|228.34|228.52|228.39|228.52|228.39|228.52|228.34|0
1760030650000|2025-10-09 17:24:10||228.44||228.39||228.44||228.39|0
1760030670000|2025-10-09 17:24:30|228.47||228.47||228.47||228.47||0
1760030680000|2025-10-09 17:24:40||228.34||228.34||228.34||228.34|0
1760030700000|2025-10-09 17:25:00||228.39||228.39||228.39||228.39|0
1760030720000|2025-10-09 17:25:20||228.34||228.39||228.39||228.34|0
1760030770000|2025-10-09 17:26:10||228.34||228.34||228.34||228.34|6
1760030780000|2025-10-09 17:26:20|228.42|228.29|228.42|228.29|228.42|228.34|228.42|228.29|0
1760030790000|2025-10-09 17:26:30||228.34||228.34||228.34||228.34|0
1760030810000|2025-10-09 17:26:50|||||||||1
1760030820000|2025-10-09 17:27:00|228.47||228.47||228.47||228.47||0
1760030850000|2025-10-09 17:27:30|228.42||228.42||228.42||228.42||0
1760030860000|2025-10-09 17:27:40||228.29||228.29||228.29||228.29|0
1760030870000|2025-10-09 17:27:50||228.34||228.34||228.34||228.34|0
1760030880000|2025-10-09 17:28:00|228.47||228.47||228.47||228.47||2
1760030900000|2025-10-09 17:28:20|228.42|228.29|228.42|228.29|228.42|228.29|228.42|228.29|0
1760030920000|2025-10-09 17:28:40||228.34||228.34||228.34||228.34|0
1760030930000|2025-10-09 17:28:50|228.47||228.47||228.47||228.47||0
1760030950000|2025-10-09 17:29:10|228.42|228.29|228.42|228.29|228.42|228.29|228.42|228.29|0
1760030970000|2025-10-09 17:29:30||228.34||228.34||228.34||228.34|0
1760030980000|2025-10-09 17:29:40||228.29||228.34||228.34||228.29|0
1760031000000|2025-10-09 17:30:00|228.47||228.47||228.47||228.47||0
1760031010000|2025-10-09 17:30:10|228.42||228.42||228.42||228.42||0
1760031020000|2025-10-09 17:30:20||228.29||228.29||228.29||228.29|0
1760031030000|2025-10-09 17:30:30|228.47|228.34|228.47|228.34|228.47|228.34|228.47|228.34|0
1760031040000|2025-10-09 17:30:40|228.42||228.47||228.47||228.42||0
1760031060000|2025-10-09 17:31:00|228.52|228.39|228.52|228.39|228.52|228.39|228.52|228.39|0
1760031110000|2025-10-09 17:31:50||228.44||228.39||228.44||228.39|1
1760031130000|2025-10-09 17:32:10||228.44||228.39||228.44||228.39|0
1760031150000|2025-10-09 17:32:30|228.47|228.34|228.47|228.39|228.47|228.39|228.47|228.34|0
1760031160000|2025-10-09 17:32:40||228.34||228.34||228.34||228.34|0
1760031170000|2025-10-09 17:32:50||228.39||228.39||228.39||228.39|0
1760031200000|2025-10-09 17:33:20|228.52||228.52||228.52||228.52||0
1760031210000|2025-10-09 17:33:30|228.47|228.34|228.47|228.34|228.47|228.34|228.47|228.34|0
1760031220000|2025-10-09 17:33:40||228.39||228.34||228.39||228.34|0
1760031230000|2025-10-09 17:33:50||228.39||228.39||228.39||228.39|0
1760031240000|2025-10-09 17:34:00||228.34||228.34||228.39||228.34|0
1760031250000|2025-10-09 17:34:10||228.39||228.39||228.39||228.39|0
1760031260000|2025-10-09 17:34:20||228.34||228.34||228.34||228.34|0
1760031270000|2025-10-09 17:34:30||228.39||228.39||228.39||228.39|0
1760031280000|2025-10-09 17:34:40|228.52||228.52||228.52||228.52||0
1760031300000|2025-10-09 17:35:00|228.47||228.52||228.52||228.47||0
1760031310000|2025-10-09 17:35:10|228.47||228.47||228.47||228.47||0
1760031330000|2025-10-09 17:35:30||228.34||228.39||228.39||228.34|0
1760031340000|2025-10-09 17:35:40||228.34||228.34||228.34||228.34|0
1760031350000|2025-10-09 17:35:50||228.39||228.39||228.39||228.39|0
1760031370000|2025-10-09 17:36:10|228.52||228.52||228.52||228.52||0
1760031410000|2025-10-09 17:36:50||228.44||228.44||228.44||228.44|0
1760031440000|2025-10-09 17:37:20|228.57||228.52||228.57||228.52||0
1760031450000|2025-10-09 17:37:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|0
1760031470000|2025-10-09 17:37:50||228.44||228.44||228.44||228.44|0
1760031490000|2025-10-09 17:38:10||228.49||228.49||228.49||228.49|1
1760031510000|2025-10-09 17:38:30|228.62||228.57||228.62||228.57||0
1760031520000|2025-10-09 17:38:40|228.62||228.62||228.62||228.62||0
1760031580000|2025-10-09 17:39:40||228.54||228.54||228.54||228.54|0
1760031610000|2025-10-09 17:40:10|228.67||228.67||228.67||228.67||0
1760031700000|2025-10-09 17:41:40|228.62|228.49|228.62|228.49|228.62|228.49|228.62|228.49|15
1760031720000|2025-10-09 17:42:00||228.54||228.54||228.54||228.54|0
1760031730000|2025-10-09 17:42:10||228.49||228.49||228.49||228.49|13
1760031750000|2025-10-09 17:42:30|228.57||228.57||228.57||228.57||0
1760031760000|2025-10-09 17:42:40|228.62||228.62||228.62||228.62||1
1760031880000|2025-10-09 17:44:40||228.54||228.54||228.54||228.54|0
1760031920000|2025-10-09 17:45:20||228.49||228.49||228.49||228.49|3
1760032070000|2025-10-09 17:47:50|228.67|228.54|228.67|228.54|228.67|228.54|228.67|228.54|6
1760032140000|2025-10-09 17:49:00|228.72|228.59|228.67|228.59|228.72|228.59|228.67|228.59|0
1760032190000|2025-10-09 17:49:50|228.72||228.72||228.72||228.72||0
1760032210000|2025-10-09 17:50:10|228.67||228.72||228.72||228.67||0
1760032260000|2025-10-09 17:51:00|228.77|228.64|228.77|228.64|228.77|228.64|228.77|228.64|1
1760032270000|2025-10-09 17:51:10|228.72||228.72||228.72||228.72||0
1760032280000|2025-10-09 17:51:20|228.77||228.77||228.77||228.77||0
1760032290000|2025-10-09 17:51:30|228.72||228.72||228.72||228.72||0
1760032300000|2025-10-09 17:51:40||228.59||228.59||228.59||228.59|2
1760032490000|2025-10-09 17:54:50|228.67||228.67||228.67||228.67||0
1760032500000|2025-10-09 17:55:00|228.72||228.72||228.72||228.67||0
1760032750000|2025-10-09 17:59:10||228.64||228.64||228.64||228.64|0
1760032760000|2025-10-09 17:59:20|228.77||228.77||228.77||228.77||0
1760032810000|2025-10-09 18:00:10|228.72|228.59|228.72|228.59|228.72|228.59|228.72|228.59|0
1760032830000|2025-10-09 18:00:30||228.64||228.64||228.64||228.64|0
1760032850000|2025-10-09 18:00:50|228.77|228.59|228.77|228.64|228.77|228.64|228.77|228.59|0
1760032880000|2025-10-09 18:01:20|228.72|228.59|228.67|228.59|228.72|228.59|228.67|228.59|6
1760032890000|2025-10-09 18:01:30||228.54||228.54||228.54||228.54|1
1760032940000|2025-10-09 18:02:20|228.62||228.62||228.62||228.62||0
1760032950000|2025-10-09 18:02:30|228.67||228.67||228.67||228.67||0
1760032970000|2025-10-09 18:02:50||228.59||228.54||228.59||228.54|0
1760032990000|2025-10-09 18:03:10|228.62||228.62||228.62||228.62||0
1760033020000|2025-10-09 18:03:40||228.49||228.49||228.49||228.49|2
1760033050000|2025-10-09 18:04:10|228.57||228.57||228.57||228.57||0
1760033090000|2025-10-09 18:04:50||228.44||228.44||228.44||228.44|0
1760033100000|2025-10-09 18:05:00||228.49||228.44||228.49||228.44|0
1760033110000|2025-10-09 18:05:10||228.49||228.49||228.49||228.49|0
1760033140000|2025-10-09 18:05:40||228.44||228.49||228.49||228.44|0
1760033150000|2025-10-09 18:05:50||228.44||228.44||228.44||228.44|0
1760033190000|2025-10-09 18:06:30|228.52|228.39|228.52|228.39|228.52|228.39|228.52|228.39|0
1760033200000|2025-10-09 18:06:40|228.47||228.52||228.52||228.47||0
1760033300000|2025-10-09 18:08:20|228.47|228.34|228.47|228.34|228.47|228.34|228.47|228.34|10
1760033310000|2025-10-09 18:08:30|228.42||228.47||228.47||228.42||0
1760033380000|2025-10-09 18:09:40||228.39||228.39||228.39||228.39|0
1760033410000|2025-10-09 18:10:10|228.52||228.52||228.52||228.52||0
1760033420000|2025-10-09 18:10:20|228.47||228.47||228.47||228.47||0
1760033460000|2025-10-09 18:11:00|228.52||228.52||228.52||228.52||0
1760033480000|2025-10-09 18:11:20|228.47||228.47||228.47||228.47||0
1760033500000|2025-10-09 18:11:40|228.52||228.52||228.52||228.52||0
1760033530000|2025-10-09 18:12:10||228.44||228.39||228.44||228.39|2
1760033590000|2025-10-09 18:13:10||228.44||228.44||228.44||228.44|0
1760033600000|2025-10-09 18:13:20||228.39||228.44||228.44||228.39|0
1760033610000|2025-10-09 18:13:30||228.39||228.39||228.39||228.39|6
1760033630000|2025-10-09 18:13:50|228.47||228.47||228.47||228.47||0
1760033670000|2025-10-09 18:14:30|228.52||228.52||228.52||228.52||0
1760033690000|2025-10-09 18:14:50|228.47||228.47||228.47||228.47||0
1760033710000|2025-10-09 18:15:10|228.52||228.52||228.52||228.52||1
1760033720000|2025-10-09 18:15:20|228.47||228.47||228.47||228.47||0
1760033750000|2025-10-09 18:15:50|228.52||228.52||228.52||228.52||0
1760033760000|2025-10-09 18:16:00||228.44||228.44||228.44||228.44|0
1760033770000|2025-10-09 18:16:10||228.39||228.44||228.44||228.39|8
1760033780000|2025-10-09 18:16:20|228.57||228.57||228.57||228.57||5
1760033820000|2025-10-09 18:17:00||228.49||228.49||228.49||228.49|0
1760033920000|2025-10-09 18:18:40||228.44||228.44||228.44||228.44|3
1760033980000|2025-10-09 18:19:40||228.49||228.49||228.49||228.49|0
1760034060000|2025-10-09 18:21:00|||||||||3
1760034070000|2025-10-09 18:21:10||228.44||228.44||228.44||228.44|0
1760034080000|2025-10-09 18:21:20||228.49||228.44||228.49||228.44|0
1760034090000|2025-10-09 18:21:30|228.52||228.52||228.52||228.52||0
1760034100000|2025-10-09 18:21:40|228.57||228.57||228.57||228.57||1
1760034170000|2025-10-09 18:22:50|228.52||228.57||228.57||228.52||0
1760034180000|2025-10-09 18:23:00|228.52|228.39|228.47|228.39|228.52|228.39|228.47|228.39|1
1760034190000|2025-10-09 18:23:10|228.52||228.47||228.52||228.47||0
1760034230000|2025-10-09 18:23:50|228.52||228.52||228.52||228.52||7
1760034360000|2025-10-09 18:26:00|228.57|228.44|228.57|228.44|228.57|228.44|228.57|228.44|0
1760034370000|2025-10-09 18:26:10|228.52||228.52||228.52||228.52||0
1760034390000|2025-10-09 18:26:30|228.57||228.57||228.57||228.57||0
1760034430000|2025-10-09 18:27:10|228.52||228.52||228.52||228.52||0
1760034460000|2025-10-09 18:27:40|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|2
1760034470000|2025-10-09 18:27:50|228.47||228.47||228.47||228.47||0
1760034490000|2025-10-09 18:28:10||228.34||228.34||228.34||228.34|7
1760034520000|2025-10-09 18:28:40|228.42||228.42||228.42||228.42||0
1760034530000|2025-10-09 18:28:50||228.29||228.29||228.29||228.29|1
1760034540000|2025-10-09 18:29:00|228.37||228.37||228.37||228.37||0
1760034600000|2025-10-09 18:30:00|228.32|228.24|228.37|228.24|228.37|228.24|228.32|228.24|7
1760034620000|2025-10-09 18:30:20||228.29||228.29||228.29||228.29|0
1760034640000|2025-10-09 18:30:40||228.24||228.24||228.24||228.24|2
1760034670000|2025-10-09 18:31:10||228.29||228.24||228.29||228.24|0
1760034680000|2025-10-09 18:31:20||228.29||228.29||228.29||228.29|0
1760034690000|2025-10-09 18:31:30||228.24||228.24||228.24||228.24|0
1760034730000|2025-10-09 18:32:10|228.32||228.32||228.32||228.32||0
1760034780000|2025-10-09 18:33:00||228.19||228.19||228.19||228.19|0
1760034790000|2025-10-09 18:33:10||228.24||228.24||228.24||228.24|0
1760034800000|2025-10-09 18:33:20||228.19||228.19||228.19||228.19|0
1760034850000|2025-10-09 18:34:10||228.24||228.24||228.24||228.24|0
1760034900000|2025-10-09 18:35:00|228.37||228.37||228.37||228.37||7
1760034910000|2025-10-09 18:35:10|228.32||228.32||228.32||228.32||0
1760034960000|2025-10-09 18:36:00|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|1
1760034970000|2025-10-09 18:36:10||228.24||228.24||228.24||228.24|2
1760035010000|2025-10-09 18:36:50|228.32||228.32||228.32||228.32||0
1760035020000|2025-10-09 18:37:00|228.37||228.37||228.37||228.37||0
1760035030000|2025-10-09 18:37:10|228.32||228.37||228.37||228.32||0
1760035040000|2025-10-09 18:37:20||228.29||228.24||228.29||228.24|0
1760035060000|2025-10-09 18:37:40||228.29||228.29||228.29||228.29|0
1760035080000|2025-10-09 18:38:00||228.24||228.24||228.24||228.24|0
1760035090000|2025-10-09 18:38:10||228.29||228.24||228.29||228.24|0
1760035100000|2025-10-09 18:38:20||228.29||228.29||228.29||228.29|0
1760035130000|2025-10-09 18:38:50||228.24||228.24||228.24||228.24|0
1760035170000|2025-10-09 18:39:30|||||||||1
1760035220000|2025-10-09 18:40:20||228.29||228.29||228.29||228.29|0
1760035240000|2025-10-09 18:40:40|228.42||228.42||228.42||228.42||5
1760035270000|2025-10-09 18:41:10|228.37||228.37||228.37||228.37||0
1760035290000|2025-10-09 18:41:30||228.24||228.24||228.24||228.24|1
1760035330000|2025-10-09 18:42:10|228.32||228.32||228.32||228.32||0
1760035350000|2025-10-09 18:42:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|9
1760035370000|2025-10-09 18:42:50||228.24||228.24||228.24||228.24|3
1760035380000|2025-10-09 18:43:00|228.32||228.32||228.32||228.32||0
1760035400000|2025-10-09 18:43:20|228.37||228.32||228.37||228.32||0
1760035410000|2025-10-09 18:43:30|228.37||228.37||228.37||228.37||3
1760035420000|2025-10-09 18:43:40|228.32||228.32||228.32||228.32||0
1760035470000|2025-10-09 18:44:30|228.37||228.37||228.37||228.37||2
1760035480000|2025-10-09 18:44:40|228.32||228.32||228.32||228.32||0
1760035620000|2025-10-09 18:47:00|228.37||228.32||228.37||228.32||8
1760035630000|2025-10-09 18:47:10|228.37||228.37||228.37||228.37||0
1760035650000|2025-10-09 18:47:30||228.29||228.29||228.29||228.29|0
1760035710000|2025-10-09 18:48:30|||||||||3
1760035720000|2025-10-09 18:48:40|228.42||228.42||228.42||228.37||3
1760035740000|2025-10-09 18:49:00|228.37||228.37||228.37||228.37||0
1760035850000|2025-10-09 18:50:50|228.42||228.42||228.42||228.42||1
1760035900000|2025-10-09 18:51:40|228.37||228.37||228.37||228.37||0
1760035930000|2025-10-09 18:52:10||228.24||228.24||228.24||228.24|3
1760035960000|2025-10-09 18:52:40||228.29||228.24||228.29||228.24|0
1760036030000|2025-10-09 18:53:50||228.29||228.29||228.29||228.29|0
1760036040000|2025-10-09 18:54:00||228.24||228.24||228.24||228.24|0
1760036080000|2025-10-09 18:54:40||228.29||228.29||228.29||228.29|0
1760036100000|2025-10-09 18:55:00|228.42||228.37||228.42||228.37||1
1760036140000|2025-10-09 18:55:40|228.42||228.42||228.42||228.42||1
1760036180000|2025-10-09 18:56:20||228.34||228.34||228.34||228.34|0
1760036210000|2025-10-09 18:56:50|228.47||228.47||228.47||228.47||0
1760036430000|2025-10-09 19:00:30|228.42||228.42||228.42||228.42||0
1760036450000|2025-10-09 19:00:50|228.47||228.47||228.47||228.47||0
1760036470000|2025-10-09 19:01:10|228.42||228.42||228.42||228.42||0
1760036480000|2025-10-09 19:01:20|228.47||228.47||228.47||228.47||0
1760036520000|2025-10-09 19:02:00||228.39||228.39||228.39||228.39|0
1760036530000|2025-10-09 19:02:10|||||||||1
1760036550000|2025-10-09 19:02:30||228.34||228.34||228.34||228.34|1
1760036630000|2025-10-09 19:03:50||228.39||228.39||228.39||228.39|0
1760036660000|2025-10-09 19:04:20||228.34||228.34||228.39||228.34|0
1760036670000|2025-10-09 19:04:30||228.39||228.34||228.39||228.34|0
1760036710000|2025-10-09 19:05:10||228.39||228.39||228.39||228.39|0
1760036740000|2025-10-09 19:05:40||228.34||228.34||228.34||228.34|0
1760036750000|2025-10-09 19:05:50||228.39||228.34||228.39||228.34|0
1760036760000|2025-10-09 19:06:00||228.39||228.39||228.39||228.39|0
1760036830000|2025-10-09 19:07:10|228.52||228.52||228.52||228.52||7
1760036900000|2025-10-09 19:08:20||228.44||228.44||228.44||228.44|0
1760036960000|2025-10-09 19:09:20|228.57||228.57||228.57||228.57||0
1760037050000|2025-10-09 19:10:50|228.52||228.57||228.57||228.52||1
1760037110000|2025-10-09 19:11:50||228.49||228.49||228.49||228.49|0
1760037130000|2025-10-09 19:12:10|228.62||228.62||228.62||228.62||0
1760037170000|2025-10-09 19:12:50||228.54||228.54||228.54||228.54|0
1760037200000|2025-10-09 19:13:20||228.49||228.49||228.49||228.49|2
1760037320000|2025-10-09 19:15:20|228.57|228.44|228.57|228.44|228.57|228.44|228.57|228.44|0
1760037330000|2025-10-09 19:15:30|228.62|228.49|228.57|228.49|228.62|228.49|228.57|228.49|0
1760037340000|2025-10-09 19:15:40||228.44||228.44||228.44||228.44|0
1760037400000|2025-10-09 19:16:40|228.52||228.52||228.52||228.52||0
1760037420000|2025-10-09 19:17:00|228.57||228.57||228.57||228.57||1
1760037500000|2025-10-09 19:18:20||228.49||228.49||228.49||228.49|0
1760037510000|2025-10-09 19:18:30|228.62||228.62||228.62||228.62||5
1760037550000|2025-10-09 19:19:10|228.67|228.54|228.67|228.59|228.67|228.59|228.67|228.54|6
1760037560000|2025-10-09 19:19:20||228.54||228.54||228.54||228.54|8
1760037660000|2025-10-09 19:21:00|228.72|228.59|228.72|228.59|228.72|228.59|228.72|228.59|0
1760037670000|2025-10-09 19:21:10|228.67|228.54|228.67|228.54|228.67|228.54|228.67|228.54|1
1760037850000|2025-10-09 19:24:10|228.62||228.62||228.62||228.62||0
1760037880000|2025-10-09 19:24:40||228.49||228.49||228.49||228.49|2
1760037910000|2025-10-09 19:25:10||228.54||228.54||228.54||228.54|0
1760037920000|2025-10-09 19:25:20||228.49||228.49||228.49||228.49|0
1760037940000|2025-10-09 19:25:40|228.57|228.54|228.57|228.49|228.57|228.54|228.57|228.49|2
1760037960000|2025-10-09 19:26:00|||||||||10
1760037970000|2025-10-09 19:26:10|228.52|228.44|228.52|228.44|228.57|228.44|228.52|228.44|23
1760038050000|2025-10-09 19:27:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|21
1760038060000|2025-10-09 19:27:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|31
1760038070000|2025-10-09 19:27:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|26
1760038080000|2025-10-09 19:28:00|228.52|228.44|228.57|228.44|228.57|228.49|228.52|228.44|50
1760038090000|2025-10-09 19:28:10|228.52||228.57||228.57||228.52||1
1760038120000|2025-10-09 19:28:40|228.52||228.52||228.52||228.52||0
1760038130000|2025-10-09 19:28:50|228.57||228.57||228.57||228.57||0
1760038200000|2025-10-09 19:30:00|228.52||228.52||228.52||228.52||0
1760038230000|2025-10-09 19:30:30|228.57||228.52||228.57||228.52||1
1760038400000|2025-10-09 19:33:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|22
1760038430000|2025-10-09 19:33:50|228.62||228.62||228.62||228.62||16
1760038540000|2025-10-09 19:35:40|228.57||228.62||228.62||228.57||2
1760038600000|2025-10-09 19:36:40||228.54||228.54||228.54||228.54|1
1760038610000|2025-10-09 19:36:50||228.49||228.49||228.49||228.49|0
1760038700000|2025-10-09 19:38:20||228.54||228.54||228.54||228.54|0
1760038730000|2025-10-09 19:38:50|228.67||228.67||228.67||228.67||0
1760038740000|2025-10-09 19:39:00|228.62||228.62||228.62||228.62||0
1760038780000|2025-10-09 19:39:40||228.49||228.49||228.49||228.49|8
1760038790000|2025-10-09 19:39:50||228.54||228.54||228.54||228.54|0
1760039310000|2025-10-09 19:48:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|63
1760039350000|2025-10-09 19:49:10|||||||||16
1760039380000|2025-10-09 19:49:40|228.72||228.72||228.72||228.72||7
1760039400000|2025-10-09 19:50:00|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|20
1760039410000|2025-10-09 19:50:10|228.67||228.72||228.72||228.67||0
1760039420000|2025-10-09 19:50:20|228.67||228.67||228.67||228.67||0
1760039450000|2025-10-09 19:50:50|||||||||10
1760039460000|2025-10-09 19:51:00|228.72||228.72||228.72||228.72||2
1760039470000|2025-10-09 19:51:10|228.67||228.67||228.67||228.67||0
1760039480000|2025-10-09 19:51:20|228.72||228.72||228.72||228.72||1
1760039490000|2025-10-09 19:51:30|228.67||228.67||228.67||228.67||0
1760039530000|2025-10-09 19:52:10|228.72||228.72||228.72||228.72||44
1760039560000|2025-10-09 19:52:40|228.67||228.67||228.67||228.67||0
1760039570000|2025-10-09 19:52:50|||||||||1
1760039600000|2025-10-09 19:53:20|228.72||228.72||228.72||228.72||3
1760039640000|2025-10-09 19:54:00|||||||||1
1760039680000|2025-10-09 19:54:40||228.64||228.59||228.64||228.59|1
1760039690000|2025-10-09 19:54:50||228.64||228.59||228.64||228.59|14
1760039700000|2025-10-09 19:55:00|228.77|228.64|228.77|228.64|228.77|228.64|228.77|228.64|3
1760039740000|2025-10-09 19:55:40|228.72|228.59|228.72|228.64|228.72|228.64|228.72|228.59|28
1760039760000|2025-10-09 19:56:00|228.77|228.69|228.82|228.69|228.82|228.69|228.77|228.69|41
1760039770000|2025-10-09 19:56:10|228.77||228.77||228.82||228.77||0
1760039790000|2025-10-09 19:56:30|228.82|228.54|228.67|228.54|228.82|228.54|228.62|228.49|260
1760039800000|2025-10-09 19:56:40|228.72|228.59|228.72|228.59|228.72|228.59|228.67|228.54|258
1760039810000|2025-10-09 19:56:50|228.67|228.49|228.57|228.49|228.67|228.49|228.57|228.49|46
1760039820000|2025-10-09 19:57:00|228.62|228.54|228.57|228.49|228.67|228.54|228.57|228.49|187
1760039830000|2025-10-09 19:57:10|228.52|228.39|228.52|228.39|228.57|228.44|228.52|228.39|240
1760039840000|2025-10-09 19:57:20|228.47||228.47||228.47||228.47||29
1760039850000|2025-10-09 19:57:30|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|12
1760039860000|2025-10-09 19:57:40|||||||||6
1760039880000|2025-10-09 19:58:00|||||||||14
1760039900000|2025-10-09 19:58:20|||||||||3
1760039910000|2025-10-09 19:58:30|||||||||2
1760039920000|2025-10-09 19:58:40|||||||||5
1760039940000|2025-10-09 19:59:00|||||||||39
1760039950000|2025-10-09 19:59:10|||||||||7
1760039960000|2025-10-09 19:59:20|228.57|228.44|228.47|228.39|228.57|228.44|228.47|228.39|182
1760039970000|2025-10-09 19:59:30|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|22
1760039980000|2025-10-09 19:59:40|||||||||1
1760039990000|2025-10-09 19:59:50|228.57||228.47||228.57||228.47||33
1760076060000|2025-10-10 06:01:00|228.44|228.37|229.12|229.04|229.22|229.09|228.44|228.37|52
1760076070000|2025-10-10 06:01:10|229.17||229.12||229.17||229.12||0
1760076080000|2025-10-10 06:01:20|||||||||1
1760076090000|2025-10-10 06:01:30||228.99||228.99||228.99||228.99|0
1760076100000|2025-10-10 06:01:40|229.07|228.94|229.12|228.99|229.12|229.04|229.07|228.94|0
1760076110000|2025-10-10 06:01:50|229.07||229.07||229.07||229.07||4
1760076120000|2025-10-10 06:02:00|229.12||229.12||229.12||229.07||0
1760076140000|2025-10-10 06:02:20|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|1
1760076160000|2025-10-10 06:02:40||229.09||229.09||229.09||229.09|0
1760076170000|2025-10-10 06:02:50|229.22|229.04|229.12|229.04|229.22|229.04|229.12|229.04|1
1760076180000|2025-10-10 06:03:00|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|0
1760076190000|2025-10-10 06:03:10|229.22|229.09|229.17|229.09|229.22|229.09|229.17|229.09|100
1760076200000|2025-10-10 06:03:20|||||||||2
1760076210000|2025-10-10 06:03:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|4
1760076220000|2025-10-10 06:03:40|229.27||229.27||229.27||229.27||0
1760076230000|2025-10-10 06:03:50|229.32|229.19|229.32|229.19|229.32|229.19|229.27|229.14|1
1760076240000|2025-10-10 06:04:00|229.27||229.32||229.32||229.27||0
1760076250000|2025-10-10 06:04:10|229.27||229.27||229.27||229.27||0
1760076260000|2025-10-10 06:04:20||229.14||229.14||229.14||229.14|0
1760076280000|2025-10-10 06:04:40|229.32|229.19|229.27|229.19|229.32|229.19|229.27|229.19|0
1760076290000|2025-10-10 06:04:50||229.14||229.14||229.14||229.14|0
1760076300000|2025-10-10 06:05:00|229.22||229.27||229.27||229.22||0
1760076310000|2025-10-10 06:05:10|229.22|229.09|229.22|229.14|229.27|229.14|229.22|229.09|0
1760076320000|2025-10-10 06:05:20||229.09||229.09||229.09||229.09|2
1760076330000|2025-10-10 06:05:30||229.14||229.14||229.14||229.14|0
1760076340000|2025-10-10 06:05:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|2
1760076350000|2025-10-10 06:05:50|||||||||1
1760076370000|2025-10-10 06:06:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|3
1760076380000|2025-10-10 06:06:20|229.27||229.22||229.27||229.22||0
1760076390000|2025-10-10 06:06:30|229.27|229.09|229.27|229.14|229.27|229.14|229.27|229.09|5
1760076400000|2025-10-10 06:06:40|229.22||229.22||229.22||229.22||0
1760076410000|2025-10-10 06:06:50|229.27||229.27||229.27||229.27||0
1760076420000|2025-10-10 06:07:00|229.37|229.24|229.47|229.39|229.47|229.39|229.37|229.24|220
1760076430000|2025-10-10 06:07:10||229.34||229.34||229.34||229.34|3
1760076450000|2025-10-10 06:07:30|229.42||229.47||229.47||229.42||5
1760076460000|2025-10-10 06:07:40|229.37|229.24|229.37|229.24|229.42|229.29|229.37|229.24|198
1760076540000|2025-10-10 06:09:00|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|23
1760076570000|2025-10-10 06:09:30||229.39||229.34||229.39||229.34|0
1760076580000|2025-10-10 06:09:40||229.39||229.34||229.39||229.34|0
1760076600000|2025-10-10 06:10:00|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|2
1760076610000|2025-10-10 06:10:10|229.57|229.44|229.52|229.39|229.57|229.44|229.52|229.39|0
1760076660000|2025-10-10 06:11:00|229.57||229.57||229.57||229.57||0
1760076670000|2025-10-10 06:11:10|229.52|229.44|229.47|229.34|229.57|229.44|229.47|229.34|31
1760076680000|2025-10-10 06:11:20|229.52|229.39|229.57|229.44|229.57|229.44|229.47|229.34|3
1760076690000|2025-10-10 06:11:30||229.49||229.44||229.49||229.44|0
1760076700000|2025-10-10 06:11:40||229.49||229.49||229.49||229.49|1
1760076710000|2025-10-10 06:11:50|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|2
1760076720000|2025-10-10 06:12:00|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|8
1760076730000|2025-10-10 06:12:10||229.39||229.39||229.39||229.39|0
1760076750000|2025-10-10 06:12:30||229.44||229.39||229.44||229.39|0
1760076760000|2025-10-10 06:12:40|229.47||229.47||229.52||229.47||0
1760076780000|2025-10-10 06:13:00|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.34|11
1760076800000|2025-10-10 06:13:20||229.39||229.39||229.39||229.39|0
1760076820000|2025-10-10 06:13:40||229.34||229.34||229.34||229.34|3
1760076840000|2025-10-10 06:14:00|229.57|229.44|229.52|229.44|229.57|229.44|229.52|229.44|1
1760076850000|2025-10-10 06:14:10|229.57|229.39|229.57|229.44|229.57|229.44|229.52|229.39|1
1760076860000|2025-10-10 06:14:20|229.62|229.49|229.62|229.54|229.62|229.54|229.62|229.49|6
1760076870000|2025-10-10 06:14:30|229.67|229.49|229.67|229.49|229.67|229.54|229.67|229.49|0
1760076880000|2025-10-10 06:14:40||229.54||229.54||229.54||229.54|0
1760076900000|2025-10-10 06:15:00|229.62||229.67||229.67||229.62||0
1760076910000|2025-10-10 06:15:10|229.62|229.49|229.62|229.49|229.62|229.49|229.57|229.49|0
1760076920000|2025-10-10 06:15:20||229.54||229.54||229.54||229.54|0
1760076930000|2025-10-10 06:15:30|229.57|229.49|229.62|229.49|229.62|229.49|229.57|229.44|5
1760076970000|2025-10-10 06:16:10|229.57||229.57||229.57||229.57||0
1760076980000|2025-10-10 06:16:20|229.62||229.62||229.62||229.57||0
1760077010000|2025-10-10 06:16:50|229.57||229.57||229.57||229.57||0
1760077060000|2025-10-10 06:17:40|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|6
1760077070000|2025-10-10 06:17:50|229.47||229.52||229.52||229.47||6
1760077080000|2025-10-10 06:18:00|229.47|229.34|229.52|229.39|229.52|229.39|229.47|229.34|1
1760077090000|2025-10-10 06:18:10|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|0
1760077100000|2025-10-10 06:18:20||229.39||229.39||229.39||229.39|0
1760077120000|2025-10-10 06:18:40|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|1
1760077130000|2025-10-10 06:18:50||229.34||229.34||229.34||229.29|0
1760077150000|2025-10-10 06:19:10|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|8
1760077160000|2025-10-10 06:19:20|229.47||229.52||229.52||229.47||0
1760077230000|2025-10-10 06:20:30||229.34||229.34||229.34||229.34|0
1760077240000|2025-10-10 06:20:40||229.39||229.39||229.39||229.39|0
1760077260000|2025-10-10 06:21:00|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|0
1760077290000|2025-10-10 06:21:30|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|0
1760077340000|2025-10-10 06:22:20|229.47||229.52||229.52||229.47||0
1760077390000|2025-10-10 06:23:10|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.44|7
1760077420000|2025-10-10 06:23:40|229.52||229.52||229.52||229.52||0
1760077430000|2025-10-10 06:23:50||229.39||229.39||229.39||229.34|1
1760077460000|2025-10-10 06:24:20|229.47|229.34|229.52|229.34|229.52|229.39|229.47|229.34|0
1760077470000|2025-10-10 06:24:30|229.47||229.47||229.47||229.47||0
1760077490000|2025-10-10 06:24:50|229.52||229.47||229.52||229.47||0
1760077500000|2025-10-10 06:25:00|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1760077510000|2025-10-10 06:25:10|229.37||229.42||229.42||229.37||3
1760077530000|2025-10-10 06:25:30|||||||||1
1760077550000|2025-10-10 06:25:50|||||||||1
1760077560000|2025-10-10 06:26:00|||||||||1
1760077570000|2025-10-10 06:26:10|229.37|229.24|229.42|229.29|229.42|229.29|229.37|229.24|1
1760077580000|2025-10-10 06:26:20|||||||||1
1760077590000|2025-10-10 06:26:30|229.37||229.42||229.42||229.37||0
1760077600000|2025-10-10 06:26:40|229.37|229.24|229.37|229.24|229.42|229.24|229.37|229.24|1
1760077620000|2025-10-10 06:27:00||229.29||229.24||229.29||229.24|1
1760077630000|2025-10-10 06:27:10||229.29||229.29||229.29||229.24|0
1760077640000|2025-10-10 06:27:20||229.24||229.24||229.29||229.24|0
1760077650000|2025-10-10 06:27:30|||||||||1
1760077670000|2025-10-10 06:27:50||229.29||229.29||229.29||229.29|0
1760077680000|2025-10-10 06:28:00||229.24||229.29||229.29||229.24|1
1760077710000|2025-10-10 06:28:30|229.42||229.42||229.42||229.42||6
1760077800000|2025-10-10 06:30:00|229.47|229.34|229.42|229.29|229.47|229.34|229.42|229.29|2
1760077820000|2025-10-10 06:30:20|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|1
1760077830000|2025-10-10 06:30:30|229.52||229.47||229.52||229.47||0
1760077840000|2025-10-10 06:30:40|229.42||229.47||229.47||229.42||0
1760077850000|2025-10-10 06:30:50|229.52||229.47||229.52||229.47||0
1760077860000|2025-10-10 06:31:00|229.52||229.52||229.52||229.52||0
1760077870000|2025-10-10 06:31:10|229.47||229.47||229.47||229.47||0
1760077880000|2025-10-10 06:31:20|229.52||229.47||229.52||229.47||0
1760077920000|2025-10-10 06:32:00|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|1
1760077930000|2025-10-10 06:32:10||229.44||229.44||229.44||229.44|0
1760077960000|2025-10-10 06:32:40|229.72|229.59|229.67|229.59|229.72|229.64|229.67|229.59|95
1760077980000|2025-10-10 06:33:00|229.72|229.54|229.72|229.59|229.72|229.64|229.72|229.54|21
1760077990000|2025-10-10 06:33:10|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.64|0
1760078020000|2025-10-10 06:33:40|229.72||229.77||229.77||229.72||1
1760078030000|2025-10-10 06:33:50|229.82|229.69|229.82|229.69|229.82|229.69|229.77|229.69|0
1760078040000|2025-10-10 06:34:00|229.77||229.77||229.77||229.77||1
1760078050000|2025-10-10 06:34:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|1
1760078070000|2025-10-10 06:34:30|229.77||229.72||229.77||229.72||0
1760078080000|2025-10-10 06:34:40|229.77||229.77||229.77||229.72||0
1760078090000|2025-10-10 06:34:50|229.72||229.72||229.72||229.72||0
1760078100000|2025-10-10 06:35:00|229.77|229.59|229.72|229.59|229.77|229.59|229.67|229.54|1
1760078110000|2025-10-10 06:35:10|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|0
1760078120000|2025-10-10 06:35:20||229.59||229.59||229.59||229.59|0
1760078130000|2025-10-10 06:35:30|229.62|229.54|229.57|229.49|229.62|229.54|229.52|229.39|224
1760078140000|2025-10-10 06:35:40|229.62|229.44|229.57|229.44|229.62|229.44|229.52|229.44|7
1760078150000|2025-10-10 06:35:50|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|6
1760078160000|2025-10-10 06:36:00|229.57|229.44|229.57|229.44|229.57|229.49|229.57|229.44|1
1760078170000|2025-10-10 06:36:10|229.52|229.39|229.47|229.34|229.57|229.44|229.47|229.34|0
1760078180000|2025-10-10 06:36:20|229.42|229.29|229.42|229.34|229.42|229.34|229.42|229.29|0
1760078190000|2025-10-10 06:36:30|229.47|229.29|229.42|229.29|229.47|229.34|229.42|229.29|0
1760078200000|2025-10-10 06:36:40|229.37|229.24|229.37|229.24|229.42|229.29|229.37|229.24|0
1760078210000|2025-10-10 06:36:50|229.42|229.29|229.42|229.29|229.42|229.29|229.37|229.24|1
1760078220000|2025-10-10 06:37:00|229.37|229.34|229.42|229.34|229.47|229.34|229.37|229.34|2
1760078230000|2025-10-10 06:37:10|229.47|229.29|229.42|229.29|229.47|229.34|229.42|229.29|0
1760078240000|2025-10-10 06:37:20|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|0
1760078250000|2025-10-10 06:37:30|229.42|229.29|229.42|229.29|229.42|229.29|229.37|229.29|11
1760078260000|2025-10-10 06:37:40|229.37||229.42||229.42||229.37||0
1760078270000|2025-10-10 06:37:50|229.37|229.24|229.37|229.24|229.37|229.29|229.37|229.24|0
1760078280000|2025-10-10 06:38:00|229.42|229.29|229.37|229.24|229.42|229.29|229.37|229.24|1
1760078290000|2025-10-10 06:38:10|229.32|229.19|229.27|229.14|229.32|229.19|229.27|229.14|0
1760078300000|2025-10-10 06:38:20|229.32|229.19|229.42|229.29|229.42|229.29|229.32|229.19|0
1760078310000|2025-10-10 06:38:30|229.37|229.24|229.42|229.29|229.42|229.29|229.37|229.24|0
1760078320000|2025-10-10 06:38:40|229.37|229.24|229.37|229.24|229.42|229.24|229.37|229.24|0
1760078330000|2025-10-10 06:38:50|229.42||229.37||229.42||229.37||0
1760078340000|2025-10-10 06:39:00|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1760078380000|2025-10-10 06:39:40|229.47|229.34|229.42|229.29|229.47|229.34|229.42|229.29|0
1760078390000|2025-10-10 06:39:50|229.37|229.24|229.42|229.29|229.42|229.29|229.37|229.24|0
1760078400000|2025-10-10 06:40:00|229.37|229.34|229.52|229.34|229.52|229.34|229.37|229.34|1
1760078420000|2025-10-10 06:40:20|229.47||229.47||229.47||229.47||0
1760078430000|2025-10-10 06:40:30|229.52||229.47||229.52||229.47||0
1760078440000|2025-10-10 06:40:40|229.52||229.52||229.52||229.52||0
1760078450000|2025-10-10 06:40:50|229.47||229.52||229.52||229.47||0
1760078470000|2025-10-10 06:41:10|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|0
1760078490000|2025-10-10 06:41:30|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|0
1760078500000|2025-10-10 06:41:40||229.29||229.29||229.29||229.29|0
1760078510000|2025-10-10 06:41:50|229.42||229.42||229.42||229.42||0
1760078610000|2025-10-10 06:43:30||229.24||229.24||229.24||229.24|0
1760078620000|2025-10-10 06:43:40|229.37||229.37||229.37||229.37||0
1760078630000|2025-10-10 06:43:50|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1760078660000|2025-10-10 06:44:20|229.37|229.24|229.42|229.24|229.42|229.24|229.37|229.24|0
1760078670000|2025-10-10 06:44:30||229.29||229.29||229.29||229.29|0
1760078700000|2025-10-10 06:45:00|229.47|229.34|229.47|229.34|229.47|229.39|229.47|229.34|20
1760078710000|2025-10-10 06:45:10|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|2
1760078740000|2025-10-10 06:45:40|229.57|229.44|229.52|229.39|229.57|229.44|229.52|229.39|0
1760078780000|2025-10-10 06:46:20|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.44|0
1760078810000|2025-10-10 06:46:50|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.39|0
1760078830000|2025-10-10 06:47:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|1
1760078840000|2025-10-10 06:47:20|229.42|229.34|229.37|229.24|229.42|229.34|229.37|229.24|12
1760078850000|2025-10-10 06:47:30|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1760078870000|2025-10-10 06:47:50|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|0
1760078880000|2025-10-10 06:48:00|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|1
1760078890000|2025-10-10 06:48:10|229.42||229.42||229.42||229.42||0
1760078900000|2025-10-10 06:48:20|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|0
1760078940000|2025-10-10 06:49:00|229.42|229.29|229.42|229.29|229.42|229.29|229.37|229.29|2
1760078950000|2025-10-10 06:49:10|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|1
1760078960000|2025-10-10 06:49:20|229.32||229.32||229.32||229.32||0
1760078980000|2025-10-10 06:49:40|229.37||229.37||229.37||229.37||0
1760078990000|2025-10-10 06:49:50|229.32|229.19|229.32|229.24|229.32|229.24|229.32|229.19|0
1760079000000|2025-10-10 06:50:00|229.37|229.29|229.47|229.34|229.47|229.34|229.37|229.29|22
1760079010000|2025-10-10 06:50:10|229.52|229.39|229.47|229.34|229.52|229.39|229.47|229.34|15
1760079030000|2025-10-10 06:50:30|229.42||229.42||229.47||229.42||0
1760079040000|2025-10-10 06:50:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1760079050000|2025-10-10 06:50:50||229.24||229.24||229.24||229.24|0
1760079060000|2025-10-10 06:51:00|229.32||229.32||229.32||229.32||0
1760079070000|2025-10-10 06:51:10|229.37|229.29|229.32|229.19|229.42|229.29|229.32|229.19|12
1760079090000|2025-10-10 06:51:30|229.27|229.14|229.27|229.19|229.32|229.19|229.27|229.14|2
1760079100000|2025-10-10 06:51:40|229.32||229.32||229.32||229.32||4
1760079110000|2025-10-10 06:51:50||229.24||229.24||229.24||229.24|0
1760079120000|2025-10-10 06:52:00|229.37||229.37||229.37||229.37||1
1760079150000|2025-10-10 06:52:30||229.29||229.29||229.29||229.29|0
1760079160000|2025-10-10 06:52:40||229.24||229.24||229.24||229.24|0
1760079180000|2025-10-10 06:53:00||229.29||229.29||229.29||229.29|0
1760079190000|2025-10-10 06:53:10||229.24||229.24||229.24||229.24|1
1760079230000|2025-10-10 06:53:50|229.32||229.37||229.37||229.32||40
1760079250000|2025-10-10 06:54:10|229.32|229.29|229.32|229.19|229.32|229.29|229.32|229.19|6
1760079270000|2025-10-10 06:54:30||229.24||229.24||229.24||229.24|0
1760079280000|2025-10-10 06:54:40|229.37|229.19|229.37|229.24|229.37|229.24|229.37|229.19|56
1760079300000|2025-10-10 06:55:00|229.32||229.32||229.32||229.32||36
1760079310000|2025-10-10 06:55:10||229.19||229.19||229.19||229.19|2
1760079330000|2025-10-10 06:55:30||229.24||229.19||229.24||229.19|4
1760079340000|2025-10-10 06:55:40|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|3
1760079350000|2025-10-10 06:55:50||229.19||229.24||229.24||229.19|0
1760079360000|2025-10-10 06:56:00||229.19||229.19||229.19||229.19|0
1760079390000|2025-10-10 06:56:30|229.27||229.32||229.32||229.27||13
1760079440000|2025-10-10 06:57:20|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|5
1760079470000|2025-10-10 06:57:50|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|115
1760079480000|2025-10-10 06:58:00||229.19||229.19||229.24||229.19|5
1760079500000|2025-10-10 06:58:20|229.27||229.27||229.27||229.27||0
1760079520000|2025-10-10 06:58:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|11
1760079530000|2025-10-10 06:58:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|38
1760079540000|2025-10-10 06:59:00|||||||||4
1760079550000|2025-10-10 06:59:10|229.22|229.14|229.22|229.14|229.27|229.14|229.17|229.14|8
1760079560000|2025-10-10 06:59:20||229.09||229.14||229.14||229.09|4
1760079570000|2025-10-10 06:59:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|8
1760079580000|2025-10-10 06:59:40|229.22|229.04|229.22|229.14|229.22|229.14|229.22|229.04|1
1760079590000|2025-10-10 06:59:50|229.17|229.09|229.07|228.94|229.17|229.09|229.02|228.89|114
1760079600000|2025-10-10 07:00:00|229.02|228.99|229.07|228.99|229.12|229.04|228.97|228.89|233
1760079610000|2025-10-10 07:00:10|229.02|228.94|229.07|228.94|229.07|228.94|228.92|228.84|148
1760079620000|2025-10-10 07:00:20|229.12|228.99|229.37|229.24|229.37|229.24|229.02|228.89|109
1760079630000|2025-10-10 07:00:30|229.32|229.29|229.47|229.39|229.47|229.39|229.32|229.19|56
1760079640000|2025-10-10 07:00:40|229.52|229.44|229.62|229.54|229.67|229.59|229.52|229.44|82
1760079650000|2025-10-10 07:00:50|229.67|229.59|229.97|229.89|229.97|229.89|229.62|229.59|93
1760079660000|2025-10-10 07:01:00|230.07|229.99|230.17|230.09|230.17|230.09|229.97|229.89|111
1760079670000|2025-10-10 07:01:10|230.12|230.04|230.17|230.09|230.17|230.09|230.12|229.99|80
1760079680000|2025-10-10 07:01:20|230.12|230.04|230.17|230.04|230.22|230.09|230.12|229.99|54
1760079690000|2025-10-10 07:01:30|230.22|230.09|230.02|229.94|230.27|230.14|230.02|229.94|144
1760079700000|2025-10-10 07:01:40|230.12|229.89|230.12|230.04|230.12|230.04|230.07|229.89|154
1760079710000|2025-10-10 07:01:50|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|14
1760079720000|2025-10-10 07:02:00|230.17|230.09|230.17|230.09|230.17|230.09|230.12|229.99|78
1760079730000|2025-10-10 07:02:10|230.22|230.14|230.22|230.14|230.27|230.19|230.17|230.09|45
1760079740000|2025-10-10 07:02:20|230.17|230.09|230.07|229.94|230.17|230.14|230.02|229.94|63
1760079750000|2025-10-10 07:02:30|230.12|229.99|230.02|229.94|230.12|230.04|230.02|229.94|11
1760079760000|2025-10-10 07:02:40|230.07|229.99|230.02|229.94|230.12|230.04|230.02|229.94|77
1760079770000|2025-10-10 07:02:50|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|30
1760079780000|2025-10-10 07:03:00|230.07|229.99|229.87|229.79|230.07|229.99|229.87|229.79|29
1760079790000|2025-10-10 07:03:10|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|37
1760079800000|2025-10-10 07:03:20|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|15
1760079810000|2025-10-10 07:03:30|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|6
1760079820000|2025-10-10 07:03:40|229.87|229.84|230.02|229.94|230.02|229.94|229.87|229.84|4
1760079830000|2025-10-10 07:03:50|229.97|229.89|229.97|229.84|230.07|229.99|229.97|229.84|52
1760079840000|2025-10-10 07:04:00|230.02|229.89|229.97|229.89|230.02|229.89|229.92|229.84|51
1760079850000|2025-10-10 07:04:10|229.92|229.84|230.02|229.94|230.02|229.94|229.92|229.84|15
1760079860000|2025-10-10 07:04:20|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|17
1760079870000|2025-10-10 07:04:30|229.92|229.84|230.07|229.94|230.07|229.94|229.92|229.84|22
1760079880000|2025-10-10 07:04:40|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|9
1760079890000|2025-10-10 07:04:50|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|16
1760079900000|2025-10-10 07:05:00|230.07|229.99|230.12|230.04|230.17|230.04|230.07|229.99|22
1760079910000|2025-10-10 07:05:10|230.17|229.99|230.22|230.09|230.27|230.19|230.12|229.99|48
1760079920000|2025-10-10 07:05:20|230.17|230.04|230.17|230.09|230.17|230.09|230.07|229.99|10
1760079930000|2025-10-10 07:05:30|230.12|230.04|229.97|229.89|230.12|230.04|229.97|229.84|48
1760079940000|2025-10-10 07:05:40|229.92|229.84|229.87|229.79|229.92|229.89|229.87|229.79|0
1760079950000|2025-10-10 07:05:50|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|10
1760079960000|2025-10-10 07:06:00|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|36
1760079970000|2025-10-10 07:06:10||229.89||229.94||229.94||229.89|8
1760079980000|2025-10-10 07:06:20|229.97|229.89|230.07|229.94|230.12|229.99|229.97|229.89|9
1760079990000|2025-10-10 07:06:30|230.02|229.99|230.02|229.94|230.12|229.99|230.02|229.94|7
1760080000000|2025-10-10 07:06:40|230.07|229.99|230.12|229.99|230.12|229.99|230.02|229.94|5
1760080010000|2025-10-10 07:06:50|230.07|230.04|230.07|229.94|230.12|230.04|230.02|229.94|0
1760080020000|2025-10-10 07:07:00|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.94|13
1760080030000|2025-10-10 07:07:10|230.12|230.04|230.12|230.04|230.12|230.04|230.07|230.04|6
1760080040000|2025-10-10 07:07:20|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|6
1760080050000|2025-10-10 07:07:30|230.17|230.09|230.17|230.09|230.22|230.14|230.12|230.04|19
1760080060000|2025-10-10 07:07:40|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|13
1760080070000|2025-10-10 07:07:50|230.07|229.94|230.07|229.94|230.12|229.99|230.07|229.94|14
1760080080000|2025-10-10 07:08:00|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|15
1760080090000|2025-10-10 07:08:10|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|2
1760080100000|2025-10-10 07:08:20|230.12|229.94|230.07|229.94|230.12|229.99|230.02|229.94|11
1760080110000|2025-10-10 07:08:30|230.02|229.89|230.02|229.94|230.07|229.99|229.97|229.89|54
1760080120000|2025-10-10 07:08:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|10
1760080130000|2025-10-10 07:08:50|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|4
1760080140000|2025-10-10 07:09:00|229.92|229.89|230.02|229.94|230.02|229.94|229.92|229.84|10
1760080150000|2025-10-10 07:09:10|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|19
1760080160000|2025-10-10 07:09:20|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|4
1760080170000|2025-10-10 07:09:30|230.07|229.89|230.02|229.94|230.07|229.99|230.02|229.89|3
1760080180000|2025-10-10 07:09:40|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|5
1760080190000|2025-10-10 07:09:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|2
1760080200000|2025-10-10 07:10:00|229.97|229.89|230.02|229.89|230.02|229.89|229.92|229.89|5
1760080210000|2025-10-10 07:10:10|229.97|229.94|230.02|229.94|230.07|229.94|229.97|229.89|12
1760080220000|2025-10-10 07:10:20|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|6
1760080230000|2025-10-10 07:10:30|230.07|229.94|230.12|230.04|230.12|230.04|230.07|229.94|10
1760080240000|2025-10-10 07:10:40|230.17|230.09|230.27|230.14|230.27|230.19|230.17|230.09|28
1760080250000|2025-10-10 07:10:50|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.14|33
1760080260000|2025-10-10 07:11:00|230.22|230.14|230.17|230.09|230.27|230.14|230.12|230.04|35
1760080270000|2025-10-10 07:11:10|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|29
1760080280000|2025-10-10 07:11:20|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.04|8
1760080290000|2025-10-10 07:11:30|230.17|230.09|229.97|229.89|230.17|230.09|229.97|229.89|18
1760080300000|2025-10-10 07:11:40|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|1
1760080310000|2025-10-10 07:11:50|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|0
1760080320000|2025-10-10 07:12:00||229.99||229.94||229.99||229.94|0
1760080330000|2025-10-10 07:12:10|230.02|229.84|230.02|229.94|230.02|229.94|229.92|229.84|12
1760080340000|2025-10-10 07:12:20|230.07|229.99|230.07|229.99|230.12|229.99|230.02|229.99|6
1760080350000|2025-10-10 07:12:30|230.12|230.04|230.17|230.09|230.17|230.09|230.07|229.99|7
1760080360000|2025-10-10 07:12:40|230.12|230.04|230.07|229.99|230.12|230.04|230.02|229.94|13
1760080370000|2025-10-10 07:12:50|230.12|229.94|230.12|229.99|230.12|230.04|230.12|229.94|24
1760080380000|2025-10-10 07:13:00|230.17|230.04|230.07|229.99|230.17|230.09|230.02|229.94|27
1760080390000|2025-10-10 07:13:10|230.12|230.04|230.17|230.04|230.17|230.09|230.07|230.04|3
1760080400000|2025-10-10 07:13:20|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.04|30
1760080410000|2025-10-10 07:13:30|230.22|230.14|230.17|230.09|230.22|230.14|230.12|230.04|5
1760080420000|2025-10-10 07:13:40|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|5
1760080430000|2025-10-10 07:13:50|230.17||230.17||230.22||230.17||50
1760080440000|2025-10-10 07:14:00|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|4
1760080450000|2025-10-10 07:14:10|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|14
1760080460000|2025-10-10 07:14:20|230.22|230.14|230.12|230.04|230.22|230.14|230.12|230.04|5
1760080480000|2025-10-10 07:14:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|7
1760080490000|2025-10-10 07:14:50|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|8
1760080500000|2025-10-10 07:15:00|230.27|230.14|230.22|230.14|230.27|230.19|230.22|230.09|20
1760080510000|2025-10-10 07:15:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.04|10
1760080530000|2025-10-10 07:15:30|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|2
1760080540000|2025-10-10 07:15:40|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|124
1760080550000|2025-10-10 07:15:50|230.12|230.04|230.17|230.09|230.22|230.14|230.12|230.04|39
1760080560000|2025-10-10 07:16:00|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|615
1760080570000|2025-10-10 07:16:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|3
1760080580000|2025-10-10 07:16:20|||||||||478
1760080590000|2025-10-10 07:16:30|230.32|230.19|230.32|230.24|230.32|230.24|230.27|230.19|988
1760080600000|2025-10-10 07:16:40|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|2
1760080610000|2025-10-10 07:16:50|230.47|230.29|230.47|230.34|230.47|230.39|230.47|230.29|2
1760080620000|2025-10-10 07:17:00|230.52|230.39|230.52|230.44|230.52|230.44|230.47|230.34|23
1760080630000|2025-10-10 07:17:10|230.47|230.39|230.57|230.44|230.57|230.49|230.47|230.39|10
1760080640000|2025-10-10 07:17:20|230.67|230.49|230.67|230.59|230.67|230.59|230.62|230.49|329
1760080650000|2025-10-10 07:17:30|230.72|230.64|230.62|230.54|230.72|230.64|230.62|230.54|29
1760080660000|2025-10-10 07:17:40|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|74
1760080670000|2025-10-10 07:17:50|230.67|230.59|230.67|230.54|230.67|230.59|230.62|230.54|35
1760080680000|2025-10-10 07:18:00|230.62|230.59|230.57|230.49|230.62|230.59|230.57|230.49|44
1760080690000|2025-10-10 07:18:10|230.62|230.44|230.57|230.49|230.62|230.54|230.57|230.44|32
1760080700000|2025-10-10 07:18:20|230.62|230.54|230.67|230.59|230.72|230.64|230.62|230.54|85
1760080710000|2025-10-10 07:18:30|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|7
1760080720000|2025-10-10 07:18:40|230.72|230.64|230.87|230.74|230.87|230.74|230.72|230.64|22
1760080730000|2025-10-10 07:18:50|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|31
1760080740000|2025-10-10 07:19:00|230.87|230.79|230.72|230.64|230.87|230.79|230.72|230.64|411
1760080750000|2025-10-10 07:19:10|230.67|230.59|230.77|230.69|230.77|230.69|230.67|230.59|13
1760080760000|2025-10-10 07:19:20|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|28
1760080770000|2025-10-10 07:19:30|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|14
1760080780000|2025-10-10 07:19:40|230.82||230.77||230.82||230.77||5
1760080790000|2025-10-10 07:19:50|||||||||13
1760080800000|2025-10-10 07:20:00|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|38
1760080810000|2025-10-10 07:20:10|230.72|230.64|230.77|230.64|230.77|230.69|230.62|230.54|30
1760080820000|2025-10-10 07:20:20|230.72|230.69|230.77|230.64|230.77|230.69|230.72|230.64|23
1760080830000|2025-10-10 07:20:30|230.72|230.69|230.62|230.54|230.72|230.69|230.62|230.54|1
1760080840000|2025-10-10 07:20:40|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|62
1760080850000|2025-10-10 07:20:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|14
1760080860000|2025-10-10 07:21:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.54|2
1760080870000|2025-10-10 07:21:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|44
1760080880000|2025-10-10 07:21:20|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|11
1760080890000|2025-10-10 07:21:30|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|11
1760080900000|2025-10-10 07:21:40|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|15
1760080910000|2025-10-10 07:21:50|230.67|230.59|230.72|230.59|230.72|230.64|230.67|230.59|5
1760080920000|2025-10-10 07:22:00|230.67||230.67||230.67||230.67||0
1760080930000|2025-10-10 07:22:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|37
1760080940000|2025-10-10 07:22:20|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|8
1760080950000|2025-10-10 07:22:30||230.59||230.59||230.59||230.59|0
1760080960000|2025-10-10 07:22:40|230.72||230.67||230.72||230.67||9
1760080970000|2025-10-10 07:22:50|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|3
1760080980000|2025-10-10 07:23:00|230.62|230.49|230.67|230.59|230.67|230.59|230.62|230.49|2
1760080990000|2025-10-10 07:23:10|230.72|230.54|230.72|230.64|230.72|230.64|230.72|230.54|4
1760081000000|2025-10-10 07:23:20|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|9
1760081010000|2025-10-10 07:23:30|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|12
1760081020000|2025-10-10 07:23:40|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|5
1760081030000|2025-10-10 07:23:50|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|85
1760081040000|2025-10-10 07:24:00|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|39
1760081050000|2025-10-10 07:24:10|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|4
1760081060000|2025-10-10 07:24:20|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|6
1760081080000|2025-10-10 07:24:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.64|1
1760081100000|2025-10-10 07:25:00|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|70
1760081110000|2025-10-10 07:25:10|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.69|172
1760081120000|2025-10-10 07:25:20|||||||||90
1760081130000|2025-10-10 07:25:30|||||||||333
1760081140000|2025-10-10 07:25:40|||||||||102
1760081150000|2025-10-10 07:25:50|||||||||431
1760081170000|2025-10-10 07:26:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|69
1760081190000|2025-10-10 07:26:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|121
1760081200000|2025-10-10 07:26:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|36
1760081210000|2025-10-10 07:26:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|106
1760081220000|2025-10-10 07:27:00|||||||||421
1760081230000|2025-10-10 07:27:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|123
1760081240000|2025-10-10 07:27:20|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|74
1760081250000|2025-10-10 07:27:30|||||||||15
1760081260000|2025-10-10 07:27:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|0
1760081270000|2025-10-10 07:27:50|||||||||138
1760081280000|2025-10-10 07:28:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|221
1760081290000|2025-10-10 07:28:10|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|11
1760081300000|2025-10-10 07:28:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|16
1760081310000|2025-10-10 07:28:30|231.02||231.02||231.02||230.97||4
1760081320000|2025-10-10 07:28:40|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.89|13
1760081330000|2025-10-10 07:28:50|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|11
1760081340000|2025-10-10 07:29:00|231.02|230.94|231.07|230.99|231.07|230.99|230.97|230.94|300
1760081350000|2025-10-10 07:29:10|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|25
1760081360000|2025-10-10 07:29:20|230.97||230.97||231.02||230.97||31
1760081370000|2025-10-10 07:29:30|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|20
1760081380000|2025-10-10 07:29:40|230.92|230.79|230.92|230.79|230.92|230.79|230.87|230.79|32
1760081390000|2025-10-10 07:29:50|230.97|230.84|230.92|230.84|230.97|230.89|230.92|230.84|37
1760081400000|2025-10-10 07:30:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|29
1760081410000|2025-10-10 07:30:10|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|12
1760081420000|2025-10-10 07:30:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|7
1760081430000|2025-10-10 07:30:30|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|3
1760081440000|2025-10-10 07:30:40|231.07|230.94|231.07|230.99|231.07|230.99|231.07|230.94|7
1760081450000|2025-10-10 07:30:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|11
1760081460000|2025-10-10 07:31:00|230.92|230.84|230.82|230.74|230.92|230.84|230.82|230.74|50
1760081470000|2025-10-10 07:31:10|230.77|230.69|230.62|230.54|230.77|230.69|230.62|230.49|169
1760081480000|2025-10-10 07:31:20|||||||||31
1760081490000|2025-10-10 07:31:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|34
1760081510000|2025-10-10 07:31:50|230.77|230.59|230.77|230.69|230.77|230.69|230.77|230.59|38
1760081520000|2025-10-10 07:32:00|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|15
1760081530000|2025-10-10 07:32:10|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|2
1760081540000|2025-10-10 07:32:20|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|33
1760081550000|2025-10-10 07:32:30|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|44
1760081560000|2025-10-10 07:32:40|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|10
1760081570000|2025-10-10 07:32:50|230.77||230.77||230.77||230.77||3
1760081580000|2025-10-10 07:33:00|230.72|230.49|230.52|230.44|230.77|230.54|230.52|230.44|28
1760081590000|2025-10-10 07:33:10|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|30
1760081610000|2025-10-10 07:33:30|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|14
1760081620000|2025-10-10 07:33:40|230.67||230.62||230.67||230.62||36
1760081630000|2025-10-10 07:33:50||230.49||230.54||230.54||230.49|18
1760081640000|2025-10-10 07:34:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|2
1760081650000|2025-10-10 07:34:10|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|31
1760081670000|2025-10-10 07:34:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|8
1760081680000|2025-10-10 07:34:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|39
1760081700000|2025-10-10 07:35:00|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|13
1760081710000|2025-10-10 07:35:10|||||||||1
1760081720000|2025-10-10 07:35:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|21
1760081740000|2025-10-10 07:35:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|11
1760081750000|2025-10-10 07:35:50|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|12
1760081760000|2025-10-10 07:36:00|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|4
1760081770000|2025-10-10 07:36:10|230.57||230.57||230.57||230.57||0
1760081780000|2025-10-10 07:36:20|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|15
1760081790000|2025-10-10 07:36:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|12
1760081800000|2025-10-10 07:36:40|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|21
1760081810000|2025-10-10 07:36:50|230.57||230.57||230.57||230.52||12
1760081820000|2025-10-10 07:37:00|230.62|230.49|230.57|230.44|230.62|230.54|230.52|230.44|13
1760081830000|2025-10-10 07:37:10|230.62|230.49|230.57|230.49|230.62|230.49|230.57|230.49|0
1760081840000|2025-10-10 07:37:20|230.62|230.54|230.62|230.49|230.62|230.54|230.57|230.49|3
1760081850000|2025-10-10 07:37:30|230.57||230.57||230.57||230.57||5
1760081860000|2025-10-10 07:37:40|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|6
1760081870000|2025-10-10 07:37:50|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|2
1760081880000|2025-10-10 07:38:00|230.52||230.57||230.57||230.52||6
1760081890000|2025-10-10 07:38:10|230.52|230.49|230.52|230.44|230.52|230.49|230.52|230.44|3
1760081910000|2025-10-10 07:38:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|8
1760081920000|2025-10-10 07:38:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|7
1760081940000|2025-10-10 07:39:00|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|14
1760081950000|2025-10-10 07:39:10|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|23
1760081960000|2025-10-10 07:39:20|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|108
1760081970000|2025-10-10 07:39:30|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|11
1760081980000|2025-10-10 07:39:40|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|2
1760081990000|2025-10-10 07:39:50|230.62|230.49|230.62|230.54|230.62|230.54|230.62|230.44|20
1760082000000|2025-10-10 07:40:00|230.67||230.62||230.67||230.62||4
1760082010000|2025-10-10 07:40:10|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|12
1760082020000|2025-10-10 07:40:20|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|2
1760082030000|2025-10-10 07:40:30|||||||||15
1760082040000|2025-10-10 07:40:40|||||||||2
1760082050000|2025-10-10 07:40:50|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|21
1760082060000|2025-10-10 07:41:00|230.62|230.49|230.62|230.54|230.67|230.54|230.62|230.49|1
1760082070000|2025-10-10 07:41:10|230.67||230.67||230.67||230.67||3
1760082080000|2025-10-10 07:41:20|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.59|0
1760082090000|2025-10-10 07:41:30|230.72||230.67||230.72||230.67||0
1760082100000|2025-10-10 07:41:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|9
1760082110000|2025-10-10 07:41:50||230.59||230.59||230.59||230.59|2
1760082120000|2025-10-10 07:42:00|230.67|230.64|230.67|230.59|230.72|230.64|230.67|230.59|4
1760082130000|2025-10-10 07:42:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|9
1760082140000|2025-10-10 07:42:20|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|22
1760082150000|2025-10-10 07:42:30|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|12
1760082160000|2025-10-10 07:42:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|1
1760082170000|2025-10-10 07:42:50|230.82||230.77||230.82||230.77||2
1760082180000|2025-10-10 07:43:00|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|46
1760082190000|2025-10-10 07:43:10|230.92||230.87||230.92||230.87||42
1760082200000|2025-10-10 07:43:20|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|9
1760082210000|2025-10-10 07:43:30|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|41
1760082220000|2025-10-10 07:43:40|||||||||5
1760082230000|2025-10-10 07:43:50|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|44
1760082240000|2025-10-10 07:44:00|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|11
1760082250000|2025-10-10 07:44:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|1
1760082260000|2025-10-10 07:44:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|6
1760082270000|2025-10-10 07:44:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|10
1760082280000|2025-10-10 07:44:40|230.97||230.92||230.97||230.92||24
1760082290000|2025-10-10 07:44:50|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|13
1760082300000|2025-10-10 07:45:00|230.97||230.97||231.02||230.97||1
1760082310000|2025-10-10 07:45:10|230.92|230.84|230.92|230.84|230.97|230.89|230.92|230.84|41
1760082320000|2025-10-10 07:45:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|3
1760082330000|2025-10-10 07:45:30|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.79|143
1760082340000|2025-10-10 07:45:40|||||||||1
1760082350000|2025-10-10 07:45:50|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|8
1760082360000|2025-10-10 07:46:00|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|76
1760082370000|2025-10-10 07:46:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|75
1760082380000|2025-10-10 07:46:20|||||||||21
1760082390000|2025-10-10 07:46:30|231.02|230.94|231.02|230.94|231.02|230.99|231.02|230.94|11
1760082400000|2025-10-10 07:46:40|231.07||231.02||231.07||231.02||27
1760082410000|2025-10-10 07:46:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|1
1760082420000|2025-10-10 07:47:00||230.94||230.99||230.99||230.94|6
1760082430000|2025-10-10 07:47:10|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|46
1760082440000|2025-10-10 07:47:20|231.12|230.94|231.12|230.99|231.12|230.99|231.12|230.94|22
1760082450000|2025-10-10 07:47:30|231.07||231.07||231.07||231.07||4
1760082460000|2025-10-10 07:47:40|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|74
1760082490000|2025-10-10 07:48:10|231.07|230.89|231.02|230.94|231.07|230.94|231.02|230.89|11
1760082500000|2025-10-10 07:48:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|1
1760082510000|2025-10-10 07:48:30|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|7
1760082520000|2025-10-10 07:48:40|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|7
1760082530000|2025-10-10 07:48:50||230.89||230.89||230.89||230.89|0
1760082540000|2025-10-10 07:49:00||230.94||230.94||230.94||230.94|0
1760082550000|2025-10-10 07:49:10|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|33
1760082560000|2025-10-10 07:49:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|5
1760082570000|2025-10-10 07:49:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|13
1760082580000|2025-10-10 07:49:40|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|16
1760082590000|2025-10-10 07:49:50|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|2
1760082600000|2025-10-10 07:50:00|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|3
1760082610000|2025-10-10 07:50:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|2
1760082620000|2025-10-10 07:50:20|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|59
1760082630000|2025-10-10 07:50:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1760082640000|2025-10-10 07:50:40|230.92|230.84|230.87|230.79|230.92|230.89|230.87|230.79|14
1760082650000|2025-10-10 07:50:50|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|4
1760082660000|2025-10-10 07:51:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|2
1760082670000|2025-10-10 07:51:10|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|13
1760082680000|2025-10-10 07:51:20|230.87|230.79|230.87|230.79|230.92|230.84|230.87|230.79|19
1760082700000|2025-10-10 07:51:40|231.12|230.99|231.12|231.04|231.12|231.04|231.07|230.99|805
1760082720000|2025-10-10 07:52:00|231.07|230.99|231.02|230.94|231.12|230.99|231.02|230.94|73
1760082730000|2025-10-10 07:52:10|231.07||231.02||231.07||231.02||2
1760082740000|2025-10-10 07:52:20|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|28
1760082750000|2025-10-10 07:52:30|230.97|230.89|230.87|230.79|230.97|230.89|230.87|230.79|36
1760082760000|2025-10-10 07:52:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|8
1760082770000|2025-10-10 07:52:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|11
1760082780000|2025-10-10 07:53:00|230.92|230.84|230.97|230.89|230.97|230.89|230.87|230.84|25
1760082790000|2025-10-10 07:53:10|230.92|230.84|230.92|230.84|230.97|230.89|230.92|230.84|17
1760082800000|2025-10-10 07:53:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|0
1760082810000|2025-10-10 07:53:30|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|14
1760082820000|2025-10-10 07:53:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|2
1760082830000|2025-10-10 07:53:50|230.87|230.79|230.97|230.89|230.97|230.89|230.87|230.79|91
1760082840000|2025-10-10 07:54:00|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|156
1760082850000|2025-10-10 07:54:10|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|9
1760082860000|2025-10-10 07:54:20|230.92|230.79|230.97|230.89|230.97|230.89|230.92|230.79|127
1760082870000|2025-10-10 07:54:30||230.84||230.89||230.89||230.84|5
1760082900000|2025-10-10 07:55:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|16
1760082910000|2025-10-10 07:55:10|||||||||11
1760082920000|2025-10-10 07:55:20|||||||||6
1760082940000|2025-10-10 07:55:40|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|51
1760082960000|2025-10-10 07:56:00|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|98
1760082970000|2025-10-10 07:56:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|11
1760083000000|2025-10-10 07:56:40|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|44
1760083010000|2025-10-10 07:56:50|||||||||8
1760083020000|2025-10-10 07:57:00|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|31
1760083030000|2025-10-10 07:57:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|47
1760083050000|2025-10-10 07:57:30|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|23
1760083060000|2025-10-10 07:57:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|12
1760083070000|2025-10-10 07:57:50|||||||||4
1760083080000|2025-10-10 07:58:00|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|67
1760083090000|2025-10-10 07:58:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|5
1760083110000|2025-10-10 07:58:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|9
1760083120000|2025-10-10 07:58:40||230.74||230.74||230.74||230.74|4
1760083130000|2025-10-10 07:58:50|230.82|230.79|230.92|230.84|230.92|230.84|230.82|230.74|17
1760083140000|2025-10-10 07:59:00||230.79||230.84||230.84||230.79|1
1760083170000|2025-10-10 07:59:30|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|43
1760083180000|2025-10-10 07:59:40|230.97|230.89|231.07|230.99|231.07|230.99|230.97|230.89|68
1760083190000|2025-10-10 07:59:50||230.94||230.94||230.94||230.94|4
1760083200000|2025-10-10 08:00:00|231.12|230.99|231.02|230.94|231.12|231.04|231.02|230.94|9
1760083210000|2025-10-10 08:00:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|5
1760083220000|2025-10-10 08:00:20||230.94||230.99||230.99||230.94|12
1760083230000|2025-10-10 08:00:30|231.12|231.04|231.02|230.94|231.12|231.04|231.02|230.94|36
1760083240000|2025-10-10 08:00:40|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|19
1760083250000|2025-10-10 08:00:50|231.07||231.02||231.07||231.02||12
1760083270000|2025-10-10 08:01:10|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.94|18
1760083280000|2025-10-10 08:01:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|18
1760083310000|2025-10-10 08:01:50|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|128
1760083320000|2025-10-10 08:02:00|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|16
1760083330000|2025-10-10 08:02:10|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.19|37
1760083340000|2025-10-10 08:02:20|231.27||231.27||231.27||231.27||0
1760083350000|2025-10-10 08:02:30|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|6
1760083370000|2025-10-10 08:02:50|||||||||1
1760083380000|2025-10-10 08:03:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|15
1760083400000|2025-10-10 08:03:20|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|4
1760083410000|2025-10-10 08:03:30|||||||||1
1760083420000|2025-10-10 08:03:40|231.22|231.14|231.22|231.14|231.27|231.19|231.22|231.14|23
1760083430000|2025-10-10 08:03:50|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|55
1760083440000|2025-10-10 08:04:00|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|2
1760083450000|2025-10-10 08:04:10|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|13
1760083460000|2025-10-10 08:04:20|||||||||12
1760083470000|2025-10-10 08:04:30|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.04|10
1760083480000|2025-10-10 08:04:40||231.04||231.09||231.09||231.04|7
1760083500000|2025-10-10 08:05:00|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|7
1760083510000|2025-10-10 08:05:10|231.17||231.17||231.17||231.12||1
1760083520000|2025-10-10 08:05:20|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|2
1760083530000|2025-10-10 08:05:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|2
1760083540000|2025-10-10 08:05:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|15
1760083550000|2025-10-10 08:05:50|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|7
1760083560000|2025-10-10 08:06:00|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.94|29
1760083570000|2025-10-10 08:06:10|231.07|230.94|231.02|230.94|231.07|230.94|231.02|230.94|1
1760083580000|2025-10-10 08:06:20||230.89||230.94||230.94||230.89|0
1760083590000|2025-10-10 08:06:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|1
1760083600000|2025-10-10 08:06:40|231.02|230.94|230.97|230.89|231.02|230.94|230.92|230.84|84
1760083610000|2025-10-10 08:06:50|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|23
1760083620000|2025-10-10 08:07:00|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|10
1760083630000|2025-10-10 08:07:10|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|3544
1760083640000|2025-10-10 08:07:20|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|2
1760083650000|2025-10-10 08:07:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|4
1760083660000|2025-10-10 08:07:40|231.02|230.94|230.92|230.84|231.02|230.94|230.92|230.84|49
1760083670000|2025-10-10 08:07:50|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|7
1760083680000|2025-10-10 08:08:00|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|21
1760083690000|2025-10-10 08:08:10|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|28
1760083700000|2025-10-10 08:08:20|230.82|230.64|230.77|230.69|230.82|230.69|230.72|230.64|5
1760083720000|2025-10-10 08:08:40|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|1
1760083730000|2025-10-10 08:08:50|230.72|230.64|230.72|230.59|230.72|230.64|230.67|230.59|5
1760083740000|2025-10-10 08:09:00|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.64|28
1760083750000|2025-10-10 08:09:10|230.77||230.77||230.77||230.72||8
1760083760000|2025-10-10 08:09:20|230.72|230.69|230.72|230.64|230.72|230.69|230.72|230.64|1
1760083770000|2025-10-10 08:09:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|4
1760083780000|2025-10-10 08:09:40|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.64|36
1760083790000|2025-10-10 08:09:50|230.77|230.74|230.72|230.64|230.77|230.74|230.72|230.64|115
1760083800000|2025-10-10 08:10:00|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|1
1760083810000|2025-10-10 08:10:10|230.67|230.59|230.67|230.59|230.72|230.64|230.67|230.59|24
1760083820000|2025-10-10 08:10:20|230.72||230.72||230.72||230.67||0
1760083830000|2025-10-10 08:10:30|230.67||230.67||230.67||230.67||0
1760083840000|2025-10-10 08:10:40|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|5
1760083850000|2025-10-10 08:10:50|230.62|230.59|230.62|230.54|230.67|230.59|230.62|230.54|5
1760083860000|2025-10-10 08:11:00|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|6
1760083870000|2025-10-10 08:11:10|230.67|230.64|230.77|230.64|230.77|230.69|230.67|230.64|72
1760083880000|2025-10-10 08:11:20|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.64|2
1760083890000|2025-10-10 08:11:30|230.72|230.64|230.67|230.59|230.77|230.64|230.67|230.59|36
1760083910000|2025-10-10 08:11:50|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|6
1760083920000|2025-10-10 08:12:00|230.67|230.59|230.67|230.59|230.67|230.64|230.67|230.59|0
1760083930000|2025-10-10 08:12:10|230.72||230.72||230.72||230.67||0
1760083940000|2025-10-10 08:12:20|230.67|230.54|230.67|230.54|230.72|230.59|230.62|230.54|10
1760083950000|2025-10-10 08:12:30|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.54|1
1760083960000|2025-10-10 08:12:40|230.67||230.62||230.67||230.62||0
1760083970000|2025-10-10 08:12:50|230.57|230.49|230.57|230.49|230.57|230.54|230.57|230.49|6
1760083980000|2025-10-10 08:13:00|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|4
1760083990000|2025-10-10 08:13:10|230.52|230.49|230.47|230.39|230.52|230.49|230.47|230.39|19
1760084000000|2025-10-10 08:13:20|230.52|230.34|230.47|230.39|230.52|230.39|230.47|230.34|0
1760084010000|2025-10-10 08:13:30|230.52||230.47||230.52||230.47||0
1760084020000|2025-10-10 08:13:40|230.52||230.47||230.52||230.47||8
1760084030000|2025-10-10 08:13:50|230.52||230.47||230.52||230.47||63
1760084050000|2025-10-10 08:14:10|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|18
1760084060000|2025-10-10 08:14:20|||||||||21
1760084070000|2025-10-10 08:14:30|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|27
1760084080000|2025-10-10 08:14:40|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|87
1760084090000|2025-10-10 08:14:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|1
1760084100000|2025-10-10 08:15:00|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|0
1760084110000|2025-10-10 08:15:10|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|7
1760084120000|2025-10-10 08:15:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|24
1760084130000|2025-10-10 08:15:30|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|13
1760084160000|2025-10-10 08:16:00|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.34|389
1760084170000|2025-10-10 08:16:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|5
1760084180000|2025-10-10 08:16:20|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|1
1760084190000|2025-10-10 08:16:30|230.57|230.44|230.57|230.49|230.57|230.49|230.57|230.39|9
1760084200000|2025-10-10 08:16:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|12
1760084210000|2025-10-10 08:16:50||230.39||230.44||230.44||230.39|1
1760084220000|2025-10-10 08:17:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|4
1760084230000|2025-10-10 08:17:10|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|12
1760084240000|2025-10-10 08:17:20|230.57|230.49|230.52|230.44|230.62|230.49|230.52|230.44|2
1760084250000|2025-10-10 08:17:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1760084260000|2025-10-10 08:17:40|230.62||230.57||230.62||230.57||0
1760084270000|2025-10-10 08:17:50|230.62||230.57||230.62||230.57||1
1760084280000|2025-10-10 08:18:00|230.62||230.57||230.62||230.57||2
1760084290000|2025-10-10 08:18:10|||||||||5
1760084300000|2025-10-10 08:18:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|9
1760084310000|2025-10-10 08:18:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|7
1760084320000|2025-10-10 08:18:40|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|1
1760084330000|2025-10-10 08:18:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|9
1760084340000|2025-10-10 08:19:00|||||||||1
1760084350000|2025-10-10 08:19:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|15
1760084360000|2025-10-10 08:19:20|230.57|230.39|230.47|230.39|230.57|230.39|230.47|230.39|26
1760084370000|2025-10-10 08:19:30|230.52||230.47||230.52||230.47||0
1760084390000|2025-10-10 08:19:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|44
1760084410000|2025-10-10 08:20:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|13
1760084420000|2025-10-10 08:20:20|230.42|230.34|230.37|230.29|230.47|230.39|230.37|230.29|226
1760084430000|2025-10-10 08:20:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|89
1760084440000|2025-10-10 08:20:40|||||||||2
1760084460000|2025-10-10 08:21:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1760084470000|2025-10-10 08:21:10||230.14||230.14||230.14||230.14|13
1760084480000|2025-10-10 08:21:20||230.19||230.19||230.19||230.14|2
1760084490000|2025-10-10 08:21:30|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|29
1760084500000|2025-10-10 08:21:40|||||||||5
1760084510000|2025-10-10 08:21:50|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|32
1760084520000|2025-10-10 08:22:00|||||||||5
1760084530000|2025-10-10 08:22:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|4
1760084540000|2025-10-10 08:22:20|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|20
1760084550000|2025-10-10 08:22:30|230.32|230.14|230.22|230.14|230.32|230.14|230.22|230.14|6
1760084570000|2025-10-10 08:22:50|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|3
1760084580000|2025-10-10 08:23:00|230.22|230.04|230.12|230.04|230.22|230.04|230.12|230.04|6
1760084590000|2025-10-10 08:23:10|230.17|229.99|230.12|230.04|230.17|230.04|230.07|229.99|3
1760084600000|2025-10-10 08:23:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|19
1760084610000|2025-10-10 08:23:30|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|2
1760084620000|2025-10-10 08:23:40|230.02||230.02||230.02||230.02||0
1760084630000|2025-10-10 08:23:50|||||||||1
1760084640000|2025-10-10 08:24:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|22
1760084660000|2025-10-10 08:24:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|21
1760084670000|2025-10-10 08:24:30|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|54
1760084680000|2025-10-10 08:24:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|19
1760084690000|2025-10-10 08:24:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1760084700000|2025-10-10 08:25:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|7
1760084710000|2025-10-10 08:25:10|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|7
1760084730000|2025-10-10 08:25:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|6
1760084740000|2025-10-10 08:25:40|229.97||229.92||229.97||229.92||15
1760084750000|2025-10-10 08:25:50|229.97|229.89|229.87|229.79|229.97|229.89|229.87|229.79|416
1760084760000|2025-10-10 08:26:00|229.82|229.74|229.87|229.79|229.92|229.84|229.82|229.74|173
1760084770000|2025-10-10 08:26:10|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|24
1760084780000|2025-10-10 08:26:20|229.87|229.69|229.82|229.69|229.87|229.74|229.77|229.69|24
1760084790000|2025-10-10 08:26:30|229.77|229.74|229.87|229.79|229.87|229.79|229.77|229.69|13
1760084800000|2025-10-10 08:26:40|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|6
1760084810000|2025-10-10 08:26:50|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|8
1760084820000|2025-10-10 08:27:00|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|15
1760084830000|2025-10-10 08:27:10|||||||||1
1760084840000|2025-10-10 08:27:20|||||||||2
1760084850000|2025-10-10 08:27:30|||||||||1
1760084860000|2025-10-10 08:27:40|||||||||1
1760084870000|2025-10-10 08:27:50|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|9
1760084880000|2025-10-10 08:28:00|229.97|229.84|229.92|229.84|230.02|229.84|229.92|229.84|19
1760084890000|2025-10-10 08:28:10|||||||||1
1760084900000|2025-10-10 08:28:20|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|7
1760084910000|2025-10-10 08:28:30|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|9
1760084920000|2025-10-10 08:28:40|229.82||229.82||229.87||229.82||1
1760084930000|2025-10-10 08:28:50|||||||||1
1760084940000|2025-10-10 08:29:00|229.87|229.69|229.92|229.84|229.92|229.84|229.82|229.69|38
1760084950000|2025-10-10 08:29:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|7
1760084960000|2025-10-10 08:29:20||229.84||229.84||229.89||229.84|12
1760084970000|2025-10-10 08:29:30|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|6
1760084980000|2025-10-10 08:29:40|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|2
1760084990000|2025-10-10 08:29:50|229.92||229.92||229.97||229.92||4
1760085000000|2025-10-10 08:30:00|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|13
1760085010000|2025-10-10 08:30:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1760085020000|2025-10-10 08:30:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1760085030000|2025-10-10 08:30:30|229.92||229.87||229.92||229.87||3
1760085040000|2025-10-10 08:30:40|229.92|229.84|229.87|229.74|229.92|229.84|229.87|229.74|17
1760085050000|2025-10-10 08:30:50|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.74|15
1760085060000|2025-10-10 08:31:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760085070000|2025-10-10 08:31:10|||||||||2
1760085080000|2025-10-10 08:31:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|4
1760085090000|2025-10-10 08:31:30|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|49
1760085100000|2025-10-10 08:31:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|43
1760085110000|2025-10-10 08:31:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1760085120000|2025-10-10 08:32:00|229.77||229.72||229.77||229.72||27
1760085140000|2025-10-10 08:32:20||229.59||229.59||229.59||229.59|142
1760085150000|2025-10-10 08:32:30|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|19
1760085160000|2025-10-10 08:32:40|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|20
1760085170000|2025-10-10 08:32:50|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|12
1760085180000|2025-10-10 08:33:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|6
1760085190000|2025-10-10 08:33:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|3
1760085200000|2025-10-10 08:33:20|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|5
1760085210000|2025-10-10 08:33:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1760085220000|2025-10-10 08:33:40|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|10
1760085240000|2025-10-10 08:34:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|26
1760085250000|2025-10-10 08:34:10|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|19
1760085260000|2025-10-10 08:34:20|229.72||229.77||229.77||229.72||7
1760085270000|2025-10-10 08:34:30|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|10
1760085280000|2025-10-10 08:34:40|229.82||229.82||229.82||229.77||4
1760085290000|2025-10-10 08:34:50|229.77|229.79|229.87|229.79|229.87|229.79|229.77|229.79|18
1760085300000|2025-10-10 08:35:00|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|2
1760085310000|2025-10-10 08:35:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|8
1760085320000|2025-10-10 08:35:20|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|6
1760085350000|2025-10-10 08:35:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|7
1760085360000|2025-10-10 08:36:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|23
1760085370000|2025-10-10 08:36:10|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|25
1760085380000|2025-10-10 08:36:20||229.74||229.79||229.79||229.74|4
1760085400000|2025-10-10 08:36:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|17
1760085420000|2025-10-10 08:37:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|11
1760085440000|2025-10-10 08:37:20|229.67|229.59|229.62|229.49|229.67|229.59|229.62|229.49|38
1760085450000|2025-10-10 08:37:30||229.54||229.54||229.54||229.54|0
1760085460000|2025-10-10 08:37:40|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|8
1760085470000|2025-10-10 08:37:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|192
1760085480000|2025-10-10 08:38:00|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|176
1760085490000|2025-10-10 08:38:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|25
1760085500000|2025-10-10 08:38:20|229.62||229.57||229.62||229.57||17
1760085520000|2025-10-10 08:38:40|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|19
1760085530000|2025-10-10 08:38:50|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|16
1760085540000|2025-10-10 08:39:00|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|80
1760085550000|2025-10-10 08:39:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1760085560000|2025-10-10 08:39:20|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|8
1760085570000|2025-10-10 08:39:30|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|1
1760085580000|2025-10-10 08:39:40|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|2
1760085590000|2025-10-10 08:39:50|229.67||229.62||229.67||229.62||1
1760085600000|2025-10-10 08:40:00|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|1
1760085620000|2025-10-10 08:40:20|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.49|83
1760085630000|2025-10-10 08:40:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|9
1760085640000|2025-10-10 08:40:40|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|14
1760085650000|2025-10-10 08:40:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|146
1760085660000|2025-10-10 08:41:00|||||||||1
1760085670000|2025-10-10 08:41:10|||||||||1
1760085680000|2025-10-10 08:41:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|29
1760085690000|2025-10-10 08:41:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1760085700000|2025-10-10 08:41:40|||||||||1
1760085710000|2025-10-10 08:41:50|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|402
1760085720000|2025-10-10 08:42:00|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|3
1760085730000|2025-10-10 08:42:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|1
1760085740000|2025-10-10 08:42:20||229.34||229.34||229.39||229.34|15
1760085750000|2025-10-10 08:42:30||229.39||229.39||229.39||229.34|1
1760085760000|2025-10-10 08:42:40|229.42|229.34|229.52|229.39|229.52|229.44|229.42|229.34|97
1760085770000|2025-10-10 08:42:50|229.57|229.44|229.52|229.44|229.57|229.44|229.52|229.44|12
1760085790000|2025-10-10 08:43:10|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|6
1760085810000|2025-10-10 08:43:30|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.44|19
1760085820000|2025-10-10 08:43:40|229.67||229.62||229.67||229.62||0
1760085830000|2025-10-10 08:43:50|229.67|229.59|229.57|229.49|229.67|229.59|229.57|229.49|7
1760085840000|2025-10-10 08:44:00|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|0
1760085850000|2025-10-10 08:44:10|229.57|229.54|229.57|229.49|229.62|229.54|229.57|229.49|0
1760085860000|2025-10-10 08:44:20|229.67|229.54|229.67|229.59|229.67|229.59|229.62|229.54|2
1760085890000|2025-10-10 08:44:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|28
1760085900000|2025-10-10 08:45:00||229.49||229.54||229.54||229.49|14
1760085910000|2025-10-10 08:45:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|16
1760085920000|2025-10-10 08:45:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|7
1760085930000|2025-10-10 08:45:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|7
1760085940000|2025-10-10 08:45:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|0
1760085960000|2025-10-10 08:46:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|73
1760085970000|2025-10-10 08:46:10||229.34||229.34||229.34||229.34|1
1760085980000|2025-10-10 08:46:20|229.42|229.39|229.42|229.29|229.42|229.39|229.37|229.29|10
1760085990000|2025-10-10 08:46:30|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|3
1760086000000|2025-10-10 08:46:40|229.37||229.37||229.37||229.37||0
1760086020000|2025-10-10 08:47:00|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|25
1760086030000|2025-10-10 08:47:10|229.37|229.34|229.37|229.29|229.37|229.34|229.37|229.29|1
1760086040000|2025-10-10 08:47:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|84
1760086050000|2025-10-10 08:47:30|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|2
1760086070000|2025-10-10 08:47:50|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|3
1760086080000|2025-10-10 08:48:00|229.32|229.19|229.27|229.19|229.32|229.19|229.27|229.19|7
1760086090000|2025-10-10 08:48:10|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|218
1760086100000|2025-10-10 08:48:20|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|47
1760086110000|2025-10-10 08:48:30|229.17|228.99|229.07|228.99|229.17|228.99|229.07|228.99|86
1760086120000|2025-10-10 08:48:40|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|14
1760086130000|2025-10-10 08:48:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|21
1760086140000|2025-10-10 08:49:00|229.07|228.99|229.07|228.99|229.12|229.04|229.07|228.99|2
1760086150000|2025-10-10 08:49:10|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|48
1760086160000|2025-10-10 08:49:20|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|26
1760086170000|2025-10-10 08:49:30|228.97|228.89|229.07|228.99|229.07|228.99|228.97|228.89|80
1760086190000|2025-10-10 08:49:50|229.12|229.04|229.17|229.04|229.17|229.09|229.07|228.99|72
1760086200000|2025-10-10 08:50:00|229.12|228.94|229.02|228.94|229.12|228.94|229.02|228.94|144
1760086210000|2025-10-10 08:50:10|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|24
1760086220000|2025-10-10 08:50:20|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|36
1760086230000|2025-10-10 08:50:30|228.97|228.89|229.07|228.99|229.12|229.04|228.97|228.89|32
1760086240000|2025-10-10 08:50:40|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|17
1760086260000|2025-10-10 08:51:00|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|1
1760086270000|2025-10-10 08:51:10|||||||||20
1760086280000|2025-10-10 08:51:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|19
1760086290000|2025-10-10 08:51:30|228.97|228.89|228.82|228.74|228.97|228.89|228.82|228.74|24
1760086300000|2025-10-10 08:51:40|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|30
1760086310000|2025-10-10 08:51:50|228.77|228.69|228.72|228.59|228.77|228.69|228.67|228.59|167
1760086320000|2025-10-10 08:52:00|228.67|228.64|228.77|228.69|228.77|228.69|228.67|228.59|96
1760086330000|2025-10-10 08:52:10|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.69|36
1760086340000|2025-10-10 08:52:20|228.92|228.79|228.82|228.74|228.92|228.84|228.82|228.74|60
1760086350000|2025-10-10 08:52:30|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|10
1760086360000|2025-10-10 08:52:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|78
1760086370000|2025-10-10 08:52:50||228.69||228.74||228.74||228.69|1
1760086380000|2025-10-10 08:53:00|228.87|228.79|228.97|228.89|228.97|228.89|228.87|228.79|41
1760086390000|2025-10-10 08:53:10|229.02||228.97||229.02||228.97||5
1760086400000|2025-10-10 08:53:20|229.02|228.84|229.02|228.94|229.02|228.94|229.02|228.84|16
1760086430000|2025-10-10 08:53:50|229.07|228.99|229.17|229.04|229.17|229.04|229.07|228.99|18
1760086440000|2025-10-10 08:54:00|229.22|229.09|229.17|229.09|229.22|229.14|229.17|229.04|29
1760086450000|2025-10-10 08:54:10|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.14|15
1760086460000|2025-10-10 08:54:20|229.17|229.09|229.17|229.09|229.22|229.14|229.17|229.09|6
1760086480000|2025-10-10 08:54:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|15
1760086490000|2025-10-10 08:54:50|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|6
1760086500000|2025-10-10 08:55:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|56
1760086510000|2025-10-10 08:55:10||229.09||229.14||229.14||229.09|3
1760086520000|2025-10-10 08:55:20|229.27||229.27||229.27||229.27||9
1760086530000|2025-10-10 08:55:30|229.32|229.19|229.32|229.24|229.37|229.24|229.32|229.14|29
1760086540000|2025-10-10 08:55:40|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|20
1760086550000|2025-10-10 08:55:50|229.37||229.37||229.42||229.37||0
1760086590000|2025-10-10 08:56:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1760086600000|2025-10-10 08:56:40|||||||||7
1760086610000|2025-10-10 08:56:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|24
1760086620000|2025-10-10 08:57:00|||||||||13
1760086630000|2025-10-10 08:57:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|38
1760086650000|2025-10-10 08:57:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|3
1760086680000|2025-10-10 08:58:00|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|36
1760086690000|2025-10-10 08:58:10|229.37|229.24|229.32|229.24|229.37|229.29|229.32|229.24|96
1760086700000|2025-10-10 08:58:20|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.14|16
1760086720000|2025-10-10 08:58:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|48
1760086730000|2025-10-10 08:58:50|||||||||2
1760086740000|2025-10-10 08:59:00|229.37||229.37||229.37||229.37||1
1760086750000|2025-10-10 08:59:10|229.32|229.29|229.27|229.19|229.37|229.29|229.27|229.19|19
1760086760000|2025-10-10 08:59:20|229.32|229.14|229.27|229.19|229.32|229.19|229.27|229.14|6
1760086780000|2025-10-10 08:59:40|||||||||56
1760086790000|2025-10-10 08:59:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|11
1760086800000|2025-10-10 09:00:00|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|22
1760086810000|2025-10-10 09:00:10|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|2
1760086820000|2025-10-10 09:00:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|0
1760086830000|2025-10-10 09:00:30|229.32||229.32||229.32||229.27||5
1760086840000|2025-10-10 09:00:40|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.19|2
1760086850000|2025-10-10 09:00:50|229.27|229.19|229.12|229.04|229.27|229.19|229.12|229.04|299
1760086860000|2025-10-10 09:01:00|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.04|18
1760086870000|2025-10-10 09:01:10|229.12|229.04|229.07|228.99|229.12|229.04|229.02|228.94|44
1760086880000|2025-10-10 09:01:20|229.12|229.04|229.17|229.09|229.22|229.09|229.12|229.04|52
1760086890000|2025-10-10 09:01:30|229.22|229.04|229.22|229.14|229.22|229.14|229.12|229.04|19
1760086900000|2025-10-10 09:01:40|229.27|229.19|229.22|229.09|229.27|229.19|229.22|229.09|16
1760086910000|2025-10-10 09:01:50||229.14||229.14||229.14||229.09|0
1760086920000|2025-10-10 09:02:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|4
1760086930000|2025-10-10 09:02:10|229.17|229.09|229.17|229.09|229.22|229.14|229.17|229.09|4
1760086940000|2025-10-10 09:02:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|1
1760086950000|2025-10-10 09:02:30|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|0
1760086970000|2025-10-10 09:02:50|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|0
1760086980000|2025-10-10 09:03:00|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|0
1760086990000|2025-10-10 09:03:10|229.22|229.14|229.22|229.09|229.22|229.14|229.17|229.09|17
1760087000000|2025-10-10 09:03:20|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.09|0
1760087020000|2025-10-10 09:03:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|15
1760087030000|2025-10-10 09:03:50|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|10
1760087040000|2025-10-10 09:04:00|229.27|229.09|229.17|229.09|229.27|229.09|229.17|229.09|15
1760087050000|2025-10-10 09:04:10|||||||||1
1760087060000|2025-10-10 09:04:20|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|15
1760087070000|2025-10-10 09:04:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|4
1760087080000|2025-10-10 09:04:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|0
1760087100000|2025-10-10 09:05:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|0
1760087140000|2025-10-10 09:05:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|29
1760087150000|2025-10-10 09:05:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|9
1760087160000|2025-10-10 09:06:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|2
1760087180000|2025-10-10 09:06:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|11
1760087190000|2025-10-10 09:06:30|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|13
1760087200000|2025-10-10 09:06:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|6
1760087210000|2025-10-10 09:06:50|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|10
1760087220000|2025-10-10 09:07:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|0
1760087230000|2025-10-10 09:07:10|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|10
1760087240000|2025-10-10 09:07:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1760087250000|2025-10-10 09:07:30|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|5
1760087260000|2025-10-10 09:07:40|229.42||229.42||229.47||229.42||1
1760087270000|2025-10-10 09:07:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|12
1760087280000|2025-10-10 09:08:00|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|12
1760087290000|2025-10-10 09:08:10|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|5
1760087300000|2025-10-10 09:08:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|55
1760087320000|2025-10-10 09:08:40|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|13
1760087330000|2025-10-10 09:08:50|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|0
1760087340000|2025-10-10 09:09:00|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|22
1760087350000|2025-10-10 09:09:10||229.39||229.39||229.39||229.34|46
1760087370000|2025-10-10 09:09:30|||||||||39
1760087380000|2025-10-10 09:09:40|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|5
1760087390000|2025-10-10 09:09:50||229.34||229.39||229.39||229.34|27
1760087400000|2025-10-10 09:10:00|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|28
1760087410000|2025-10-10 09:10:10|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|9
1760087420000|2025-10-10 09:10:20|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|7
1760087430000|2025-10-10 09:10:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1760087440000|2025-10-10 09:10:40|229.37||229.37||229.37||229.37||3
1760087450000|2025-10-10 09:10:50|229.32|229.29|229.37|229.29|229.37|229.29|229.32|229.29|3
1760087480000|2025-10-10 09:11:20|229.42|229.34|229.37|229.24|229.42|229.34|229.37|229.24|223
1760087490000|2025-10-10 09:11:30||229.29||229.29||229.29||229.24|50
1760087500000|2025-10-10 09:11:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1760087510000|2025-10-10 09:11:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1760087520000|2025-10-10 09:12:00|229.42||229.37||229.42||229.37||2
1760087530000|2025-10-10 09:12:10|229.32|229.24|229.32|229.24|229.37|229.24|229.32|229.24|6
1760087540000|2025-10-10 09:12:20|229.37||229.32||229.37||229.32||1
1760087550000|2025-10-10 09:12:30|||||||||2
1760087560000|2025-10-10 09:12:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1760087570000|2025-10-10 09:12:50|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|14
1760087580000|2025-10-10 09:13:00|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|2
1760087590000|2025-10-10 09:13:10|229.42||229.37||229.42||229.37||0
1760087600000|2025-10-10 09:13:20|229.32|229.24|229.22|229.14|229.32|229.24|229.22|229.09|47
1760087610000|2025-10-10 09:13:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|1
1760087630000|2025-10-10 09:13:50|||||||||1
1760087640000|2025-10-10 09:14:00|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|15
1760087650000|2025-10-10 09:14:10|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|26
1760087660000|2025-10-10 09:14:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|14
1760087670000|2025-10-10 09:14:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|7
1760087680000|2025-10-10 09:14:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1760087700000|2025-10-10 09:15:00|229.22|229.09|229.22|229.09|229.22|229.09|229.17|229.09|216
1760087710000|2025-10-10 09:15:10||229.14||229.14||229.14||229.14|0
1760087720000|2025-10-10 09:15:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|10
1760087730000|2025-10-10 09:15:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|3
1760087740000|2025-10-10 09:15:40|229.17|229.09|229.22|229.09|229.22|229.09|229.12|229.04|4
1760087750000|2025-10-10 09:15:50|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.09|14
1760087760000|2025-10-10 09:16:00||229.09||229.14||229.14||229.09|1
1760087790000|2025-10-10 09:16:30|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|30
1760087810000|2025-10-10 09:16:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|5
1760087820000|2025-10-10 09:17:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|3
1760087830000|2025-10-10 09:17:10|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|23
1760087840000|2025-10-10 09:17:20|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|7
1760087850000|2025-10-10 09:17:30|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|0
1760087860000|2025-10-10 09:17:40|229.32||229.32||229.32||229.32||0
1760087880000|2025-10-10 09:18:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|47
1760087890000|2025-10-10 09:18:10|229.42||229.42||229.42||229.37||2
1760087900000|2025-10-10 09:18:20|229.37||229.37||229.42||229.37||0
1760087910000|2025-10-10 09:18:30|||||||||34
1760087930000|2025-10-10 09:18:50|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|17
1760087940000|2025-10-10 09:19:00|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|7
1760087950000|2025-10-10 09:19:10|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|0
1760087960000|2025-10-10 09:19:20|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|10
1760087980000|2025-10-10 09:19:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|7
1760088000000|2025-10-10 09:20:00|229.22|229.14|229.22|229.14|229.27|229.19|229.22|229.14|19
1760088010000|2025-10-10 09:20:10|229.27||229.22||229.27||229.22||1
1760088030000|2025-10-10 09:20:30|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|17
1760088040000|2025-10-10 09:20:40|229.27||229.27||229.27||229.27||6
1760088050000|2025-10-10 09:20:50|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|18
1760088060000|2025-10-10 09:21:00|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|3
1760088070000|2025-10-10 09:21:10|229.27||229.22||229.27||229.22||6
1760088080000|2025-10-10 09:21:20|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.14|5
1760088090000|2025-10-10 09:21:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|3
1760088100000|2025-10-10 09:21:40|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|5
1760088110000|2025-10-10 09:21:50|229.27|229.19|229.32|229.19|229.32|229.24|229.27|229.19|102
1760088120000|2025-10-10 09:22:00|229.27|229.24|229.17|229.09|229.27|229.24|229.17|229.09|314
1760088130000|2025-10-10 09:22:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|240
1760088150000|2025-10-10 09:22:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|11
1760088160000|2025-10-10 09:22:40|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|23
1760088170000|2025-10-10 09:22:50||229.09||229.09||229.09||229.09|0
1760088180000|2025-10-10 09:23:00|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|7
1760088210000|2025-10-10 09:23:30|229.22|229.14|229.22|229.09|229.22|229.14|229.17|229.09|43
1760088220000|2025-10-10 09:23:40|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.14|0
1760088240000|2025-10-10 09:24:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|26
1760088250000|2025-10-10 09:24:10|||||||||12
1760088280000|2025-10-10 09:24:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|4
1760088290000|2025-10-10 09:24:50|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|35
1760088300000|2025-10-10 09:25:00|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|5
1760088320000|2025-10-10 09:25:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1760088330000|2025-10-10 09:25:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1760088340000|2025-10-10 09:25:40|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|12
1760088360000|2025-10-10 09:26:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1760088370000|2025-10-10 09:26:10|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|8
1760088390000|2025-10-10 09:26:30|229.32|229.24|229.32|229.24|229.37|229.24|229.32|229.24|10
1760088400000|2025-10-10 09:26:40|||||||||7
1760088420000|2025-10-10 09:27:00||229.19||229.24||229.24||229.19|13
1760088450000|2025-10-10 09:27:30|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|22
1760088460000|2025-10-10 09:27:40|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|1
1760088470000|2025-10-10 09:27:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|0
1760088480000|2025-10-10 09:28:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1760088490000|2025-10-10 09:28:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1760088510000|2025-10-10 09:28:30|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|8
1760088520000|2025-10-10 09:28:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|0
1760088530000|2025-10-10 09:28:50||229.24||229.24||229.24||229.24|3
1760088540000|2025-10-10 09:29:00||229.29||229.29||229.29||229.29|0
1760088560000|2025-10-10 09:29:20|229.32|229.24|229.32|229.19|229.32|229.24|229.27|229.19|46
1760088570000|2025-10-10 09:29:30|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|0
1760088580000|2025-10-10 09:29:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|7
1760088600000|2025-10-10 09:30:00|229.22|229.14|229.22|229.14|229.27|229.19|229.22|229.14|27
1760088610000|2025-10-10 09:30:10|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|4
1760088620000|2025-10-10 09:30:20|229.17||229.17||229.17||229.17||1
1760088630000|2025-10-10 09:30:30|229.12|229.04|229.12|229.04|229.17|229.09|229.12|229.04|17
1760088640000|2025-10-10 09:30:40||228.99||229.04||229.04||228.99|1
1760088650000|2025-10-10 09:30:50|||||||||4
1760088680000|2025-10-10 09:31:20|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|7
1760088690000|2025-10-10 09:31:30|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.09|17
1760088700000|2025-10-10 09:31:40|229.17|229.09|229.17|229.09|229.22|229.14|229.17|229.09|10
1760088710000|2025-10-10 09:31:50|229.22|229.04|229.12|229.04|229.22|229.04|229.12|229.04|3
1760088720000|2025-10-10 09:32:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|30
1760088750000|2025-10-10 09:32:30|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|1
1760088760000|2025-10-10 09:32:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|0
1760088780000|2025-10-10 09:33:00|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|50
1760088790000|2025-10-10 09:33:10|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|3
1760088800000|2025-10-10 09:33:20|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|64
1760088810000|2025-10-10 09:33:30||229.09||229.09||229.09||229.09|0
1760088820000|2025-10-10 09:33:40|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|4
1760088830000|2025-10-10 09:33:50|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|12
1760088840000|2025-10-10 09:34:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|1
1760088870000|2025-10-10 09:34:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|23
1760088890000|2025-10-10 09:34:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|27
1760088900000|2025-10-10 09:35:00|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.19|99
1760088920000|2025-10-10 09:35:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|39
1760088940000|2025-10-10 09:35:40|229.27|229.19|229.27|229.19|229.27|229.24|229.27|229.19|24
1760088950000|2025-10-10 09:35:50|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|38
1760088960000|2025-10-10 09:36:00|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|1
1760088970000|2025-10-10 09:36:10|229.22||229.27||229.27||229.22||0
1760088980000|2025-10-10 09:36:20|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|5
1760088990000|2025-10-10 09:36:30|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|34
1760089000000|2025-10-10 09:36:40|229.22||229.27||229.27||229.22||0
1760089010000|2025-10-10 09:36:50|229.22|229.19|229.17|229.09|229.27|229.19|229.17|229.09|38
1760089020000|2025-10-10 09:37:00|||||||||26
1760089030000|2025-10-10 09:37:10|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|1
1760089040000|2025-10-10 09:37:20|229.22|229.09|229.22|229.14|229.22|229.14|229.22|229.09|35
1760089050000|2025-10-10 09:37:30|229.27|229.09|229.27|229.19|229.27|229.19|229.27|229.09|18
1760089060000|2025-10-10 09:37:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|29
1760089080000|2025-10-10 09:38:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|43
1760089090000|2025-10-10 09:38:10|||||||||1
1760089100000|2025-10-10 09:38:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|29
1760089120000|2025-10-10 09:38:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|41
1760089130000|2025-10-10 09:38:50|||||||||1
1760089140000|2025-10-10 09:39:00|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|29
1760089160000|2025-10-10 09:39:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|33
1760089190000|2025-10-10 09:39:50|||||||||1
1760089200000|2025-10-10 09:40:00|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|42
1760089210000|2025-10-10 09:40:10||229.09||229.09||229.09||229.09|0
1760089220000|2025-10-10 09:40:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|0
1760089230000|2025-10-10 09:40:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|4
1760089250000|2025-10-10 09:40:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|14
1760089260000|2025-10-10 09:41:00|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|6
1760089270000|2025-10-10 09:41:10|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|0
1760089280000|2025-10-10 09:41:20|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|64
1760089290000|2025-10-10 09:41:30|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|8
1760089320000|2025-10-10 09:42:00||228.89||228.94||228.94||228.89|0
1760089340000|2025-10-10 09:42:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|24
1760089350000|2025-10-10 09:42:30||228.94||228.94||228.99||228.94|24
1760089360000|2025-10-10 09:42:40|229.02|228.99|229.07|228.94|229.07|228.99|229.02|228.94|3
1760089370000|2025-10-10 09:42:50||228.99||228.99||228.99||228.94|0
1760089390000|2025-10-10 09:43:10|||||||||10
1760089400000|2025-10-10 09:43:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|64
1760089410000|2025-10-10 09:43:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|100
1760089430000|2025-10-10 09:43:50|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|28
1760089440000|2025-10-10 09:44:00|229.02|228.89|228.97|228.89|229.02|228.89|228.97|228.89|0
1760089450000|2025-10-10 09:44:10|229.02|228.84|229.02|228.94|229.02|228.94|229.02|228.84|19
1760089460000|2025-10-10 09:44:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|1
1760089470000|2025-10-10 09:44:30|229.02||229.02||229.02||229.02||1
1760089480000|2025-10-10 09:44:40|229.07|228.94|229.02|228.94|229.07|228.94|229.02|228.94|9
1760089490000|2025-10-10 09:44:50|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|7
1760089500000|2025-10-10 09:45:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|165
1760089510000|2025-10-10 09:45:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|22
1760089520000|2025-10-10 09:45:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|25
1760089540000|2025-10-10 09:45:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|19
1760089550000|2025-10-10 09:45:50||228.94||228.99||228.99||228.94|1
1760089560000|2025-10-10 09:46:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|18
1760089570000|2025-10-10 09:46:10||228.94||228.99||228.99||228.94|193
1760089590000|2025-10-10 09:46:30|229.12||229.07||229.12||229.07||0
1760089600000|2025-10-10 09:46:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|4
1760089610000|2025-10-10 09:46:50|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|5
1760089620000|2025-10-10 09:47:00|229.07|229.04|229.07|228.99|229.12|229.04|229.07|228.99|1
1760089630000|2025-10-10 09:47:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|1
1760089640000|2025-10-10 09:47:20|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|12
1760089650000|2025-10-10 09:47:30||228.94||228.94||228.94||228.94|1
1760089660000|2025-10-10 09:47:40|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|0
1760089670000|2025-10-10 09:47:50|229.02|228.94|228.97|228.84|229.02|228.94|228.97|228.84|7
1760089680000|2025-10-10 09:48:00|228.92|228.89|228.87|228.79|228.97|228.89|228.87|228.79|11
1760089690000|2025-10-10 09:48:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|9
1760089700000|2025-10-10 09:48:20|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|17
1760089710000|2025-10-10 09:48:30|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|1
1760089720000|2025-10-10 09:48:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|10
1760089730000|2025-10-10 09:48:50|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.64|7
1760089740000|2025-10-10 09:49:00|228.82||228.77||228.82||228.77||0
1760089750000|2025-10-10 09:49:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|93
1760089760000|2025-10-10 09:49:20|228.72|228.69|228.72|228.64|228.72|228.74|228.72|228.64|8
1760089770000|2025-10-10 09:49:30|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|1
1760089780000|2025-10-10 09:49:40|228.72|228.59|228.72|228.59|228.72|228.59|228.67|228.59|8
1760089790000|2025-10-10 09:49:50|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.64|19
1760089800000|2025-10-10 09:50:00|228.77|228.69|228.77|228.69|228.82|228.74|228.77|228.69|32
1760089810000|2025-10-10 09:50:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.69|230
1760089820000|2025-10-10 09:50:20|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.74|66
1760089830000|2025-10-10 09:50:30|228.87|228.79|228.87|228.74|228.87|228.79|228.77|228.69|67
1760089840000|2025-10-10 09:50:40||228.79||228.79||228.79||228.79|70
1760089850000|2025-10-10 09:50:50|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.74|50
1760089860000|2025-10-10 09:51:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|0
1760089870000|2025-10-10 09:51:10|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|17
1760089880000|2025-10-10 09:51:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.69|37
1760089910000|2025-10-10 09:51:50|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.59|42
1760089930000|2025-10-10 09:52:10|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|180
1760089940000|2025-10-10 09:52:20|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|43
1760089950000|2025-10-10 09:52:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|143
1760089960000|2025-10-10 09:52:40|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|21
1760089970000|2025-10-10 09:52:50|228.72|228.64|228.72|228.59|228.72|228.64|228.67|228.59|15
1760089980000|2025-10-10 09:53:00|228.67||228.67||228.67||228.67||33
1760089990000|2025-10-10 09:53:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|107
1760090000000|2025-10-10 09:53:20|228.67|228.49|228.52|228.44|228.67|228.54|228.52|228.44|65
1760090010000|2025-10-10 09:53:30|228.47|228.39|228.42|228.34|228.47|228.44|228.42|228.34|31
1760090020000|2025-10-10 09:53:40|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|118
1760090030000|2025-10-10 09:53:50|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|28
1760090040000|2025-10-10 09:54:00|228.42|228.34|228.27|228.19|228.42|228.34|228.27|228.19|15
1760090050000|2025-10-10 09:54:10|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.19|45
1760090060000|2025-10-10 09:54:20|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|24
1760090070000|2025-10-10 09:54:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.14|13
1760090080000|2025-10-10 09:54:40|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|38
1760090090000|2025-10-10 09:54:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|31
1760090100000|2025-10-10 09:55:00|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|24
1760090110000|2025-10-10 09:55:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|4
1760090120000|2025-10-10 09:55:20|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|45
1760090130000|2025-10-10 09:55:30|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|33
1760090140000|2025-10-10 09:55:40|||||||||4
1760090150000|2025-10-10 09:55:50|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|32
1760090160000|2025-10-10 09:56:00|228.32|228.24|228.32|228.24|228.37|228.29|228.32|228.24|15
1760090170000|2025-10-10 09:56:10|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.24|8
1760090180000|2025-10-10 09:56:20||228.29||228.29||228.29||228.24|9
1760090190000|2025-10-10 09:56:30|228.32|228.24|228.37|228.24|228.37|228.29|228.32|228.19|27
1760090200000|2025-10-10 09:56:40|228.42|228.29|228.42|228.34|228.42|228.34|228.37|228.24|22
1760090220000|2025-10-10 09:57:00|228.37|228.24|228.27|228.19|228.37|228.24|228.27|228.19|31
1760090230000|2025-10-10 09:57:10|228.32||228.27||228.32||228.27||7
1760090240000|2025-10-10 09:57:20|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|10
1760090250000|2025-10-10 09:57:30|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|49
1760090260000|2025-10-10 09:57:40|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|7
1760090270000|2025-10-10 09:57:50|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|29
1760090280000|2025-10-10 09:58:00|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|30
1760090290000|2025-10-10 09:58:10|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|14
1760090300000|2025-10-10 09:58:20|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|8
1760090310000|2025-10-10 09:58:30||228.24||228.29||228.29||228.24|11
1760090320000|2025-10-10 09:58:40|228.32|228.24|228.42|228.34|228.42|228.34|228.32|228.24|73
1760090330000|2025-10-10 09:58:50|228.47||228.47||228.47||228.47||0
1760090340000|2025-10-10 09:59:00||228.39||228.39||228.39||228.39|17
1760090350000|2025-10-10 09:59:10|228.42|228.29|228.37|228.29|228.42|228.34|228.37|228.29|45
1760090360000|2025-10-10 09:59:20||228.24||228.29||228.29||228.24|79
1760090370000|2025-10-10 09:59:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|26
1760090380000|2025-10-10 09:59:40|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|20
1760090390000|2025-10-10 09:59:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|7
1760090400000|2025-10-10 10:00:00|228.42|228.34|228.42|228.34|228.47|228.34|228.27|228.19|302
1760090410000|2025-10-10 10:00:10|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|15
1760090420000|2025-10-10 10:00:20|228.37|228.29|228.47|228.39|228.47|228.39|228.37|228.29|13
1760090430000|2025-10-10 10:00:30||228.34||228.34||228.34||228.34|1
1760090440000|2025-10-10 10:00:40|228.42|228.39|228.52|228.44|228.52|228.44|228.42|228.39|21
1760090450000|2025-10-10 10:00:50|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|15
1760090460000|2025-10-10 10:01:00||228.44||228.44||228.44||228.44|0
1760090470000|2025-10-10 10:01:10|||||||||10
1760090480000|2025-10-10 10:01:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|0
1760090490000|2025-10-10 10:01:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|116
1760090500000|2025-10-10 10:01:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|0
1760090520000|2025-10-10 10:02:00|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|0
1760090530000|2025-10-10 10:02:10|228.72||228.72||228.72||228.72||1
1760090560000|2025-10-10 10:02:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|11
1760090570000|2025-10-10 10:02:50|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|51
1760090590000|2025-10-10 10:03:10||228.64||228.69||228.69||228.64|1
1760090600000|2025-10-10 10:03:20|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|22
1760090610000|2025-10-10 10:03:30|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.64|150
1760090620000|2025-10-10 10:03:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|48
1760090630000|2025-10-10 10:03:50||228.64||228.64||228.64||228.64|9
1760090640000|2025-10-10 10:04:00|228.72|228.59|228.77|228.69|228.77|228.69|228.72|228.59|25
1760090650000|2025-10-10 10:04:10|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|21
1760090690000|2025-10-10 10:04:50|||||||||11
1760090700000|2025-10-10 10:05:00|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|9
1760090710000|2025-10-10 10:05:10|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.79|246
1760090720000|2025-10-10 10:05:20|||||||||26
1760090740000|2025-10-10 10:05:40|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|338
1760090750000|2025-10-10 10:05:50|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|10
1760090760000|2025-10-10 10:06:00|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|18
1760090770000|2025-10-10 10:06:10|228.87||228.87||228.87||228.87||0
1760090780000|2025-10-10 10:06:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|34
1760090790000|2025-10-10 10:06:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|5
1760090800000|2025-10-10 10:06:40|228.92|228.84|228.92|228.84|228.92|228.89|228.92|228.84|3
1760090810000|2025-10-10 10:06:50|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|15
1760090820000|2025-10-10 10:07:00|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|1
1760090870000|2025-10-10 10:07:50|||||||||11
1760090890000|2025-10-10 10:08:10|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|19
1760090900000|2025-10-10 10:08:20|229.07||229.07||229.07||229.07||0
1760090910000|2025-10-10 10:08:30|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.94|5
1760090930000|2025-10-10 10:08:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|15
1760090940000|2025-10-10 10:09:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|4
1760090950000|2025-10-10 10:09:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|1
1760090960000|2025-10-10 10:09:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|1
1760090970000|2025-10-10 10:09:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|8
1760090980000|2025-10-10 10:09:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|80
1760090990000|2025-10-10 10:09:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|22
1760091010000|2025-10-10 10:10:10|||||||||5
1760091030000|2025-10-10 10:10:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|2
1760091040000|2025-10-10 10:10:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|12
1760091050000|2025-10-10 10:10:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|18
1760091070000|2025-10-10 10:11:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|50
1760091080000|2025-10-10 10:11:20|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|50
1760091090000|2025-10-10 10:11:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|21
1760091100000|2025-10-10 10:11:40|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|39
1760091110000|2025-10-10 10:11:50|229.07||229.07||229.12||229.07||1
1760091120000|2025-10-10 10:12:00|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|36
1760091130000|2025-10-10 10:12:10|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|4
1760091140000|2025-10-10 10:12:20|||||||||6
1760091150000|2025-10-10 10:12:30|228.97|228.89|229.07|228.94|229.07|228.94|228.97|228.89|37
1760091160000|2025-10-10 10:12:40|229.02|228.99|229.07|228.94|229.07|228.99|229.02|228.94|2
1760091170000|2025-10-10 10:12:50|229.02||229.02||229.07||229.02||0
1760091190000|2025-10-10 10:13:10|229.07||229.02||229.07||229.02||0
1760091200000|2025-10-10 10:13:20|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|1
1760091210000|2025-10-10 10:13:30|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|1
1760091220000|2025-10-10 10:13:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|1
1760091230000|2025-10-10 10:13:50|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|1
1760091240000|2025-10-10 10:14:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|28
1760091250000|2025-10-10 10:14:10|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|9
1760091260000|2025-10-10 10:14:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|64
1760091280000|2025-10-10 10:14:40|228.97||228.97||228.97||228.97||1
1760091290000|2025-10-10 10:14:50|228.92|228.89|229.02|228.89|229.02|228.89|228.92|228.84|5
1760091300000|2025-10-10 10:15:00||228.94||228.94||228.94||228.94|8
1760091320000|2025-10-10 10:15:20|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|24
1760091330000|2025-10-10 10:15:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|8
1760091340000|2025-10-10 10:15:40|229.07||229.07||229.07||229.02||0
1760091350000|2025-10-10 10:15:50|229.02||229.02||229.02||229.02||0
1760091360000|2025-10-10 10:16:00|229.07||229.02||229.07||229.02||0
1760091370000|2025-10-10 10:16:10||228.89||228.89||228.89||228.89|9
1760091380000|2025-10-10 10:16:20||228.94||228.94||228.94||228.94|0
1760091400000|2025-10-10 10:16:40|||||||||1
1760091410000|2025-10-10 10:16:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|12
1760091440000|2025-10-10 10:17:20|229.02|228.94|228.92|228.84|229.02|228.94|228.92|228.84|23
1760091450000|2025-10-10 10:17:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|8
1760091470000|2025-10-10 10:17:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|14
1760091480000|2025-10-10 10:18:00|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|15
1760091490000|2025-10-10 10:18:10||228.79||228.74||228.79||228.74|1
1760091500000|2025-10-10 10:18:20|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|19
1760091510000|2025-10-10 10:18:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|3
1760091520000|2025-10-10 10:18:40|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|19
1760091540000|2025-10-10 10:19:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|17
1760091570000|2025-10-10 10:19:30|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|30
1760091580000|2025-10-10 10:19:40|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.89|25
1760091590000|2025-10-10 10:19:50|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|22
1760091610000|2025-10-10 10:20:10|||||||||4
1760091620000|2025-10-10 10:20:20|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|18
1760091640000|2025-10-10 10:20:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|10
1760091650000|2025-10-10 10:20:50|228.92|228.84|228.87|228.79|228.92|228.89|228.87|228.79|28
1760091670000|2025-10-10 10:21:10|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|7
1760091680000|2025-10-10 10:21:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|1
1760091690000|2025-10-10 10:21:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|0
1760091700000|2025-10-10 10:21:40|||||||||10
1760091710000|2025-10-10 10:21:50||228.84||228.89||228.89||228.84|2
1760091720000|2025-10-10 10:22:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.79|3
1760091740000|2025-10-10 10:22:20|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|16
1760091750000|2025-10-10 10:22:30|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|2
1760091760000|2025-10-10 10:22:40|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.79|1115
1760091770000|2025-10-10 10:22:50|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|26
1760091780000|2025-10-10 10:23:00|228.92||228.92||228.92||228.87||0
1760091790000|2025-10-10 10:23:10||228.84||228.84||228.84||228.84|1
1760091800000|2025-10-10 10:23:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|6
1760091810000|2025-10-10 10:23:30|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|6
1760091820000|2025-10-10 10:23:40|||||||||1
1760091830000|2025-10-10 10:23:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|1
1760091840000|2025-10-10 10:24:00|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|2
1760091850000|2025-10-10 10:24:10||228.99||228.99||228.99||228.99|10
1760091860000|2025-10-10 10:24:20|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|6
1760091870000|2025-10-10 10:24:30||228.89||228.94||228.94||228.89|2
1760091880000|2025-10-10 10:24:40|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|3
1760091890000|2025-10-10 10:24:50|228.92|228.94|228.97|228.84|228.97|228.94|228.92|228.84|47
1760091900000|2025-10-10 10:25:00||228.89||228.89||228.89||228.89|1
1760091920000|2025-10-10 10:25:20|229.02|228.94|229.02|228.94|229.07|228.99|228.97|228.89|33
1760091930000|2025-10-10 10:25:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|9
1760091940000|2025-10-10 10:25:40|228.92|228.84|228.92|228.84|228.92|228.89|228.92|228.84|15
1760091950000|2025-10-10 10:25:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|1
1760091980000|2025-10-10 10:26:20|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|3
1760091990000|2025-10-10 10:26:30||228.89||228.89||228.89||228.89|0
1760092000000|2025-10-10 10:26:40|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|1
1760092010000|2025-10-10 10:26:50||228.89||228.89||228.89||228.89|0
1760092020000|2025-10-10 10:27:00|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|5
1760092050000|2025-10-10 10:27:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|7
1760092080000|2025-10-10 10:28:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|11
1760092090000|2025-10-10 10:28:10|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|7
1760092100000|2025-10-10 10:28:20|228.97||228.97||228.97||228.92||0
1760092110000|2025-10-10 10:28:30||228.89||228.84||228.89||228.84|0
1760092120000|2025-10-10 10:28:40||228.89||228.89||228.89||228.89|0
1760092130000|2025-10-10 10:28:50||228.84||228.84||228.84||228.84|20
1760092140000|2025-10-10 10:29:00|228.92||228.97||228.97||228.92||1
1760092160000|2025-10-10 10:29:20||228.89||228.89||228.89||228.89|0
1760092180000|2025-10-10 10:29:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|2
1760092190000|2025-10-10 10:29:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|17
1760092200000|2025-10-10 10:30:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|42
1760092210000|2025-10-10 10:30:10|228.82|228.74|228.92|228.84|228.92|228.84|228.82|228.74|13
1760092220000|2025-10-10 10:30:20|||||||||4
1760092230000|2025-10-10 10:30:30|228.97||228.92||228.97||228.92||0
1760092240000|2025-10-10 10:30:40|228.97||228.97||228.97||228.97||1
1760092250000|2025-10-10 10:30:50|228.92|228.89|228.92|228.84|228.92|228.89|228.92|228.84|16
1760092260000|2025-10-10 10:31:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|10
1760092270000|2025-10-10 10:31:10|228.92||228.87||228.92||228.87||1
1760092280000|2025-10-10 10:31:20|228.92||228.87||228.92||228.87||1
1760092290000|2025-10-10 10:31:30||228.74||228.79||228.79||228.74|1
1760092300000|2025-10-10 10:31:40||228.74||228.79||228.79||228.74|1
1760092310000|2025-10-10 10:31:50|228.92||228.92||228.92||228.92||1
1760092320000|2025-10-10 10:32:00|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.79|1
1760092330000|2025-10-10 10:32:10|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|21
1760092360000|2025-10-10 10:32:40|228.92|228.84|228.82|228.74|228.92|228.84|228.82|228.74|7
1760092380000|2025-10-10 10:33:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|0
1760092390000|2025-10-10 10:33:10|228.92||228.87||228.92||228.87||9
1760092400000|2025-10-10 10:33:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|1
1760092410000|2025-10-10 10:33:30|228.87||228.82||228.87||228.82||0
1760092430000|2025-10-10 10:33:50|228.87||228.87||228.87||228.87||55
1760092440000|2025-10-10 10:34:00|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.79|0
1760092450000|2025-10-10 10:34:10||228.74||228.79||228.79||228.74|4
1760092470000|2025-10-10 10:34:30|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.84|271
1760092480000|2025-10-10 10:34:40|228.97|228.89|228.97|228.84|228.97|228.89|228.97|228.84|145
1760092490000|2025-10-10 10:34:50|228.92|228.79|228.92|228.84|228.92|228.84|228.87|228.79|13
1760092500000|2025-10-10 10:35:00||228.79||228.79||228.79||228.79|5
1760092510000|2025-10-10 10:35:10|228.87|228.74|228.82|228.74|228.87|228.74|228.82|228.74|2
1760092520000|2025-10-10 10:35:20|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|11
1760092530000|2025-10-10 10:35:30|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.79|1
1760092550000|2025-10-10 10:35:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|5
1760092560000|2025-10-10 10:36:00|228.87||228.87||228.87||228.87||2
1760092570000|2025-10-10 10:36:10||228.79||228.79||228.79||228.79|0
1760092580000|2025-10-10 10:36:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|6
1760092600000|2025-10-10 10:36:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|4
1760092610000|2025-10-10 10:36:50|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|5
1760092620000|2025-10-10 10:37:00|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|6
1760092630000|2025-10-10 10:37:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|3
1760092640000|2025-10-10 10:37:20||228.69||228.69||228.74||228.69|18
1760092650000|2025-10-10 10:37:30||228.74||228.74||228.74||228.74|0
1760092660000|2025-10-10 10:37:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|1
1760092720000|2025-10-10 10:38:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|24
1760092740000|2025-10-10 10:39:00|||||||||2
1760092750000|2025-10-10 10:39:10|228.77||228.77||228.77||228.77||6
1760092760000|2025-10-10 10:39:20|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|1
1760092780000|2025-10-10 10:39:40|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|66
1760092800000|2025-10-10 10:40:00||228.54||228.59||228.59||228.54|5
1760092820000|2025-10-10 10:40:20|228.72|228.64|228.72|228.64|228.77|228.64|228.72|228.64|12
1760092830000|2025-10-10 10:40:30|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|9
1760092840000|2025-10-10 10:40:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|7
1760092860000|2025-10-10 10:41:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|0
1760092870000|2025-10-10 10:41:10|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|1
1760092910000|2025-10-10 10:41:50|||||||||1
1760092920000|2025-10-10 10:42:00|228.92||228.92||228.92||228.92||1
1760092930000|2025-10-10 10:42:10|228.87||228.87||228.87||228.87||0
1760092950000|2025-10-10 10:42:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|6
1760092960000|2025-10-10 10:42:40|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|18
1760092980000|2025-10-10 10:43:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|2
1760092990000|2025-10-10 10:43:10|229.02|228.94|229.02|228.89|229.02|228.94|229.02|228.89|9
1760093000000|2025-10-10 10:43:20|228.97|228.94|229.02|228.89|229.02|228.94|228.97|228.89|5
1760093010000|2025-10-10 10:43:30|229.07|228.94|229.02|228.94|229.07|228.94|229.02|228.94|61
1760093020000|2025-10-10 10:43:40|229.07||229.07||229.07||229.07||0
1760093030000|2025-10-10 10:43:50|229.02||229.07||229.07||229.02||25
1760093040000|2025-10-10 10:44:00||228.99||228.94||228.99||228.94|5
1760093050000|2025-10-10 10:44:10|229.12|228.99|229.07|228.99|229.12|228.99|229.07|228.99|12
1760093070000|2025-10-10 10:44:30|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|20
1760093080000|2025-10-10 10:44:40|229.07|229.04|229.12|229.04|229.12|229.04|229.07|229.04|0
1760093090000|2025-10-10 10:44:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|1
1760093100000|2025-10-10 10:45:00|229.12||229.12||229.12||229.12||10
1760093110000|2025-10-10 10:45:10|229.07|229.04|229.12|228.99|229.12|229.04|229.07|228.99|5
1760093120000|2025-10-10 10:45:20||229.04||229.04||229.04||229.04|4
1760093130000|2025-10-10 10:45:30|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|2
1760093140000|2025-10-10 10:45:40|229.07|229.04|229.12|228.99|229.12|229.04|229.07|228.99|9
1760093150000|2025-10-10 10:45:50||229.04||228.99||229.04||228.99|1
1760093160000|2025-10-10 10:46:00|229.07|229.04|229.02|228.94|229.07|229.04|229.02|228.94|9
1760093170000|2025-10-10 10:46:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|113
1760093180000|2025-10-10 10:46:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|1
1760093190000|2025-10-10 10:46:30|229.07||229.07||229.07||229.07||0
1760093200000|2025-10-10 10:46:40|229.02||229.02||229.07||229.02||0
1760093230000|2025-10-10 10:47:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|20
1760093250000|2025-10-10 10:47:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|6
1760093260000|2025-10-10 10:47:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|0
1760093300000|2025-10-10 10:48:20|||||||||1
1760093340000|2025-10-10 10:49:00|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|13
1760093350000|2025-10-10 10:49:10|229.17||229.12||229.17||229.12||0
1760093370000|2025-10-10 10:49:30||228.99||229.04||229.04||228.99|22
1760093390000|2025-10-10 10:49:50|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|5
1760093410000|2025-10-10 10:50:10|229.12|228.94|229.02|228.94|229.12|228.94|229.02|228.94|11
1760093420000|2025-10-10 10:50:20|229.07||229.02||229.07||229.02||0
1760093430000|2025-10-10 10:50:30|229.07||229.02||229.07||229.02||0
1760093440000|2025-10-10 10:50:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|0
1760093460000|2025-10-10 10:51:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|20
1760093490000|2025-10-10 10:51:30|229.07||229.02||229.07||229.02||4
1760093510000|2025-10-10 10:51:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|4
1760093520000|2025-10-10 10:52:00||228.94||228.94||228.94||228.94|6
1760093530000|2025-10-10 10:52:10||228.99||228.99||228.99||228.99|0
1760093540000|2025-10-10 10:52:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|1
1760093570000|2025-10-10 10:52:50|||||||||2
1760093590000|2025-10-10 10:53:10|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|7
1760093640000|2025-10-10 10:54:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|18
1760093650000|2025-10-10 10:54:10|||||||||5
1760093690000|2025-10-10 10:54:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|1
1760093700000|2025-10-10 10:55:00|||||||||4
1760093710000|2025-10-10 10:55:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|1
1760093720000|2025-10-10 10:55:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|2
1760093730000|2025-10-10 10:55:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|228.99|9
1760093740000|2025-10-10 10:55:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|6
1760093760000|2025-10-10 10:56:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|39
1760093790000|2025-10-10 10:56:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|9
1760093840000|2025-10-10 10:57:20|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|20
1760093850000|2025-10-10 10:57:30|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.19|33
1760093860000|2025-10-10 10:57:40|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|19
1760093870000|2025-10-10 10:57:50||229.24||229.29||229.29||229.24|58
1760093880000|2025-10-10 10:58:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1760093910000|2025-10-10 10:58:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|5
1760093950000|2025-10-10 10:59:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|7
1760093970000|2025-10-10 10:59:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|50
1760093990000|2025-10-10 10:59:50|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.29|24
1760094000000|2025-10-10 11:00:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|3
1760094010000|2025-10-10 11:00:10|229.37|229.29|229.32|229.24|229.37|229.34|229.32|229.24|24
1760094040000|2025-10-10 11:00:40|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|1
1760094050000|2025-10-10 11:00:50|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.19|1
1760094060000|2025-10-10 11:01:00|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.24|13
1760094080000|2025-10-10 11:01:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|0
1760094120000|2025-10-10 11:02:00|229.37|229.29|229.47|229.34|229.47|229.39|229.37|229.29|19
1760094130000|2025-10-10 11:02:10|229.42||229.42||229.47||229.42||0
1760094140000|2025-10-10 11:02:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|8
1760094160000|2025-10-10 11:02:40|229.47|229.39|229.47|229.39|229.52|229.39|229.47|229.39|8
1760094180000|2025-10-10 11:03:00|229.52||229.47||229.52||229.47||25
1760094190000|2025-10-10 11:03:10|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|13
1760094210000|2025-10-10 11:03:30||229.34||229.34||229.34||229.34|10
1760094220000|2025-10-10 11:03:40||229.39||229.39||229.39||229.39|0
1760094230000|2025-10-10 11:03:50||229.34||229.39||229.39||229.34|3
1760094270000|2025-10-10 11:04:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|18
1760094280000|2025-10-10 11:04:40|||||||||1
1760094300000|2025-10-10 11:05:00|||||||||4
1760094310000|2025-10-10 11:05:10|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|5
1760094320000|2025-10-10 11:05:20|229.42|229.29|229.37|229.29|229.42|229.34|229.37|229.29|86
1760094330000|2025-10-10 11:05:30|229.42||229.37||229.42||229.37||0
1760094340000|2025-10-10 11:05:40|||||||||1
1760094350000|2025-10-10 11:05:50|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|17
1760094360000|2025-10-10 11:06:00||229.24||229.24||229.24||229.24|40
1760094370000|2025-10-10 11:06:10||229.29||229.29||229.29||229.29|0
1760094390000|2025-10-10 11:06:30|229.42||229.37||229.42||229.37||5
1760094400000|2025-10-10 11:06:40|229.42||229.42||229.42||229.42||0
1760094410000|2025-10-10 11:06:50|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|0
1760094430000|2025-10-10 11:07:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|4
1760094440000|2025-10-10 11:07:20|||||||||17
1760094450000|2025-10-10 11:07:30|229.52||229.47||229.52||229.47||0
1760094460000|2025-10-10 11:07:40|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|2
1760094500000|2025-10-10 11:08:20|||||||||20
1760094510000|2025-10-10 11:08:30|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|5
1760094520000|2025-10-10 11:08:40|229.37||229.32||229.37||229.32||3
1760094530000|2025-10-10 11:08:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|8
1760094540000|2025-10-10 11:09:00|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|29
1760094550000|2025-10-10 11:09:10|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|8
1760094560000|2025-10-10 11:09:20|229.32||229.32||229.32||229.27||42
1760094570000|2025-10-10 11:09:30||229.24||229.24||229.24||229.24|0
1760094590000|2025-10-10 11:09:50|||||||||7
1760094600000|2025-10-10 11:10:00||229.19||229.24||229.24||229.19|21
1760094610000|2025-10-10 11:10:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|3
1760094620000|2025-10-10 11:10:20|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|9
1760094630000|2025-10-10 11:10:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|0
1760094650000|2025-10-10 11:10:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|2
1760094660000|2025-10-10 11:11:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|19
1760094670000|2025-10-10 11:11:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1760094690000|2025-10-10 11:11:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|13
1760094710000|2025-10-10 11:11:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|27
1760094730000|2025-10-10 11:12:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|10
1760094820000|2025-10-10 11:13:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1760094880000|2025-10-10 11:14:40||229.09||229.14||229.14||229.09|19
1760094920000|2025-10-10 11:15:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|23
1760094930000|2025-10-10 11:15:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|67
1760094940000|2025-10-10 11:15:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|54
1760094950000|2025-10-10 11:15:50|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.09|21
1760094960000|2025-10-10 11:16:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|27
1760094970000|2025-10-10 11:16:10|229.27||229.22||229.27||229.22||4
1760095000000|2025-10-10 11:16:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|25
1760095020000|2025-10-10 11:17:00|||||||||16
1760095050000|2025-10-10 11:17:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|4
1760095080000|2025-10-10 11:18:00|229.17||229.12||229.17||229.12||13
1760095100000|2025-10-10 11:18:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|4
1760095170000|2025-10-10 11:19:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|3
1760095180000|2025-10-10 11:19:40|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|20
1760095190000|2025-10-10 11:19:50|229.17||229.17||229.17||229.17||0
1760095200000|2025-10-10 11:20:00|229.22||229.22||229.22||229.22||8
1760095220000|2025-10-10 11:20:20|229.17|229.14|229.17|229.09|229.17|229.14|229.17|229.09|2
1760095250000|2025-10-10 11:20:50|229.22||229.17||229.22||229.17||0
1760095260000|2025-10-10 11:21:00||229.04||229.04||229.04||229.04|6
1760095280000|2025-10-10 11:21:20|229.12|229.09|229.17|229.04|229.17|229.09|229.12|229.04|9
1760095290000|2025-10-10 11:21:30||229.09||229.04||229.09||229.04|5
1760095300000|2025-10-10 11:21:40|229.12|228.99|229.12|228.99|229.17|228.99|229.12|228.99|3
1760095310000|2025-10-10 11:21:50|229.07||229.07||229.07||229.07||0
1760095320000|2025-10-10 11:22:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|7
1760095330000|2025-10-10 11:22:10|229.12||229.12||229.12||229.07||0
1760095340000|2025-10-10 11:22:20||229.04||229.04||229.04||229.04|4
1760095350000|2025-10-10 11:22:30||228.99||229.04||229.04||228.99|1
1760095360000|2025-10-10 11:22:40||228.99||228.99||228.99||228.99|1
1760095370000|2025-10-10 11:22:50||229.04||229.04||229.04||229.04|0
1760095400000|2025-10-10 11:23:20|229.17||229.12||229.17||229.12||8
1760095440000|2025-10-10 11:24:00|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|27
1760095450000|2025-10-10 11:24:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|3
1760095490000|2025-10-10 11:24:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|21
1760095510000|2025-10-10 11:25:10|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|4
1760095560000|2025-10-10 11:26:00|||||||||1
1760095570000|2025-10-10 11:26:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|45
1760095580000|2025-10-10 11:26:20|229.07|228.94|228.92|228.84|229.12|228.99|228.92|228.84|554
1760095590000|2025-10-10 11:26:30|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|77
1760095600000|2025-10-10 11:26:40|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|78
1760095610000|2025-10-10 11:26:50|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|43
1760095620000|2025-10-10 11:27:00|229.02||229.02||229.02||228.97||0
1760095630000|2025-10-10 11:27:10|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.94|3
1760095640000|2025-10-10 11:27:20|||||||||17
1760095650000|2025-10-10 11:27:30|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|72
1760095660000|2025-10-10 11:27:40|229.07|229.04|229.12|229.04|229.12|229.04|229.07|229.04|0
1760095670000|2025-10-10 11:27:50|229.17||229.12||229.17||229.12||15
1760095690000|2025-10-10 11:28:10|229.17||229.17||229.17||229.17||1
1760095700000|2025-10-10 11:28:20||229.09||229.09||229.09||229.09|0
1760095710000|2025-10-10 11:28:30|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|26
1760095720000|2025-10-10 11:28:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|15
1760095740000|2025-10-10 11:29:00|229.17||229.12||229.17||229.12||20
1760095750000|2025-10-10 11:29:10|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|2
1760095760000|2025-10-10 11:29:20|229.22||229.17||229.22||229.17||0
1760095770000|2025-10-10 11:29:30|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|1
1760095790000|2025-10-10 11:29:50|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.99|14
1760095800000|2025-10-10 11:30:00|229.07||229.07||229.12||229.07||0
1760095830000|2025-10-10 11:30:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|7
1760095900000|2025-10-10 11:31:40|||||||||1
1760095920000|2025-10-10 11:32:00|229.17||229.12||229.17||229.12||35
1760095930000|2025-10-10 11:32:10|229.17||229.17||229.17||229.12||0
1760095940000|2025-10-10 11:32:20|229.12|228.99|229.07|228.99|229.12|229.04|229.07|228.99|10
1760095950000|2025-10-10 11:32:30|229.12||229.07||229.12||229.07||0
1760095960000|2025-10-10 11:32:40|229.12||229.07||229.12||229.07||0
1760095970000|2025-10-10 11:32:50|229.12||229.07||229.12||229.07||1
1760095980000|2025-10-10 11:33:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|3
1760096000000|2025-10-10 11:33:20|229.17||229.17||229.17||229.17||12
1760096010000|2025-10-10 11:33:30||229.09||229.09||229.09||229.09|2
1760096080000|2025-10-10 11:34:40|||||||||1
1760096090000|2025-10-10 11:34:50||229.04||229.09||229.09||229.04|37
1760096110000|2025-10-10 11:35:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|58
1760096120000|2025-10-10 11:35:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|13
1760096140000|2025-10-10 11:35:40|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|8
1760096150000|2025-10-10 11:35:50|229.17||229.17||229.17||229.17||0
1760096170000|2025-10-10 11:36:10|229.22|229.14|229.22|229.09|229.22|229.14|229.22|229.09|15
1760096180000|2025-10-10 11:36:20|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.14|0
1760096210000|2025-10-10 11:36:50||229.09||229.09||229.09||229.09|6
1760096220000|2025-10-10 11:37:00||229.14||229.14||229.14||229.14|1
1760096240000|2025-10-10 11:37:20|||||||||1
1760096250000|2025-10-10 11:37:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|4
1760096270000|2025-10-10 11:37:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|9
1760096280000|2025-10-10 11:38:00|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|10
1760096290000|2025-10-10 11:38:10|229.22||229.27||229.27||229.22||0
1760096300000|2025-10-10 11:38:20||229.19||229.19||229.19||229.19|0
1760096310000|2025-10-10 11:38:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|6
1760096320000|2025-10-10 11:38:40|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|41
1760096330000|2025-10-10 11:38:50||229.19||229.19||229.19||229.19|1
1760096340000|2025-10-10 11:39:00|||||||||1
1760096350000|2025-10-10 11:39:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|75
1760096370000|2025-10-10 11:39:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|66
1760096380000|2025-10-10 11:39:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1760096400000|2025-10-10 11:40:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|23
1760096410000|2025-10-10 11:40:10|||||||||25
1760096430000|2025-10-10 11:40:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|54
1760096440000|2025-10-10 11:40:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|16
1760096450000|2025-10-10 11:40:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|24
1760096460000|2025-10-10 11:41:00|||||||||1
1760096470000|2025-10-10 11:41:10|229.52||229.47||229.52||229.47||3
1760096480000|2025-10-10 11:41:20|||||||||11
1760096510000|2025-10-10 11:41:50|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|6
1760096520000|2025-10-10 11:42:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|3
1760096530000|2025-10-10 11:42:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|11
1760096550000|2025-10-10 11:42:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|4
1760096570000|2025-10-10 11:42:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|6
1760096590000|2025-10-10 11:43:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|18
1760096620000|2025-10-10 11:43:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|44
1760096660000|2025-10-10 11:44:20|||||||||19
1760096670000|2025-10-10 11:44:30|229.52|229.39|229.47|229.39|229.52|229.44|229.47|229.39|26
1760096700000|2025-10-10 11:45:00|||||||||1
1760096730000|2025-10-10 11:45:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760096750000|2025-10-10 11:45:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1760096770000|2025-10-10 11:46:10||229.24||229.24||229.24||229.24|16
1760096780000|2025-10-10 11:46:20||229.29||229.29||229.29||229.29|0
1760096800000|2025-10-10 11:46:40|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|1
1760096810000|2025-10-10 11:46:50||229.29||229.29||229.29||229.29|1
1760096840000|2025-10-10 11:47:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1760096910000|2025-10-10 11:48:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|5
1760096930000|2025-10-10 11:48:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|44
1760096950000|2025-10-10 11:49:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|13
1760096960000|2025-10-10 11:49:20|229.42|229.34|229.47|229.34|229.47|229.34|229.42|229.34|19
1760096970000|2025-10-10 11:49:30|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|1
1760096990000|2025-10-10 11:49:50||229.34||229.34||229.34||229.34|8
1760097010000|2025-10-10 11:50:10|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|0
1760097030000|2025-10-10 11:50:30|||||||||50
1760097040000|2025-10-10 11:50:40|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|98
1760097050000|2025-10-10 11:50:50|229.47||229.47||229.47||229.47||0
1760097070000|2025-10-10 11:51:10|||||||||25
1760097080000|2025-10-10 11:51:20||229.34||229.34||229.34||229.34|40
1760097090000|2025-10-10 11:51:30|229.42||229.42||229.42||229.42||0
1760097100000|2025-10-10 11:51:40|229.47||229.47||229.47||229.47||3
1760097110000|2025-10-10 11:51:50||229.39||229.39||229.39||229.39|0
1760097130000|2025-10-10 11:52:10||229.34||229.34||229.34||229.34|15
1760097140000|2025-10-10 11:52:20|229.42||229.42||229.42||229.42||0
1760097190000|2025-10-10 11:53:10|||||||||5
1760097210000|2025-10-10 11:53:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|51
1760097220000|2025-10-10 11:53:40|||||||||2
1760097230000|2025-10-10 11:53:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|152
1760097280000|2025-10-10 11:54:40|||||||||2
1760097290000|2025-10-10 11:54:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|11
1760097360000|2025-10-10 11:56:00|||||||||26
1760097370000|2025-10-10 11:56:10|229.52||229.47||229.52||229.47||0
1760097380000|2025-10-10 11:56:20|229.52||229.47||229.52||229.47||0
1760097410000|2025-10-10 11:56:50|||||||||1
1760097420000|2025-10-10 11:57:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|7
1760097440000|2025-10-10 11:57:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|76
1760097450000|2025-10-10 11:57:30|||||||||8
1760097460000|2025-10-10 11:57:40|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|47
1760097470000|2025-10-10 11:57:50|229.47||229.52||229.52||229.47||0
1760097480000|2025-10-10 11:58:00|229.47||229.47||229.52||229.47||0
1760097490000|2025-10-10 11:58:10|229.52||229.47||229.52||229.47||0
1760097520000|2025-10-10 11:58:40|||||||||1
1760097530000|2025-10-10 11:58:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|11
1760097540000|2025-10-10 11:59:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|40
1760097590000|2025-10-10 11:59:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|53
1760097600000|2025-10-10 12:00:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|22
1760097630000|2025-10-10 12:00:30|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|32
1760097640000|2025-10-10 12:00:40|229.47||229.47||229.47||229.47||0
1760097650000|2025-10-10 12:00:50|229.42|229.34|229.37|229.24|229.42|229.34|229.37|229.24|130
1760097660000|2025-10-10 12:01:00|229.32|229.19|229.32|229.19|229.32|229.19|229.27|229.19|13
1760097670000|2025-10-10 12:01:10|229.27|229.14|229.27|229.19|229.27|229.19|229.22|229.14|14
1760097680000|2025-10-10 12:01:20|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.24|3
1760097690000|2025-10-10 12:01:30|||||||||11
1760097700000|2025-10-10 12:01:40|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.29|25
1760097710000|2025-10-10 12:01:50|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|28
1760097720000|2025-10-10 12:02:00|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|7
1760097730000|2025-10-10 12:02:10|229.27|229.24|229.32|229.19|229.32|229.24|229.27|229.19|2
1760097740000|2025-10-10 12:02:20||229.24||229.19||229.24||229.19|2
1760097750000|2025-10-10 12:02:30|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|0
1760097760000|2025-10-10 12:02:40|229.37||229.37||229.37||229.32||0
1760097770000|2025-10-10 12:02:50||229.29||229.29||229.29||229.29|0
1760097780000|2025-10-10 12:03:00||229.24||229.29||229.29||229.24|2
1760097790000|2025-10-10 12:03:10|229.32|229.24|229.32|229.24|229.37|229.29|229.32|229.24|20
1760097800000|2025-10-10 12:03:20|229.37||229.37||229.37||229.32||0
1760097810000|2025-10-10 12:03:30||229.29||229.29||229.29||229.29|5
1760097820000|2025-10-10 12:03:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|22
1760097840000|2025-10-10 12:04:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|29
1760097860000|2025-10-10 12:04:20|||||||||34
1760097900000|2025-10-10 12:05:00|||||||||2
1760097930000|2025-10-10 12:05:30||229.24||229.29||229.29||229.24|8
1760097940000|2025-10-10 12:05:40|||||||||1
1760097950000|2025-10-10 12:05:50|||||||||17
1760097960000|2025-10-10 12:06:00||229.24||229.29||229.29||229.24|4
1760097970000|2025-10-10 12:06:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|1
1760097980000|2025-10-10 12:06:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1760097990000|2025-10-10 12:06:30||229.24||229.24||229.24||229.24|1
1760098000000|2025-10-10 12:06:40||229.29||229.29||229.29||229.29|0
1760098010000|2025-10-10 12:06:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|4
1760098030000|2025-10-10 12:07:10|||||||||1
1760098040000|2025-10-10 12:07:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|11
1760098050000|2025-10-10 12:07:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|16
1760098070000|2025-10-10 12:07:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|4
1760098100000|2025-10-10 12:08:20|||||||||6
1760098150000|2025-10-10 12:09:10|||||||||1
1760098210000|2025-10-10 12:10:10|||||||||29
1760098250000|2025-10-10 12:10:50|229.32|229.24|229.32|229.24|229.37|229.24|229.32|229.24|89
1760098280000|2025-10-10 12:11:20|229.37||229.37||229.37||229.37||6
1760098290000|2025-10-10 12:11:30|229.32|229.29|229.32|229.24|229.37|229.29|229.32|229.24|2
1760098320000|2025-10-10 12:12:00|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|5
1760098330000|2025-10-10 12:12:10||229.24||229.24||229.24||229.24|0
1760098350000|2025-10-10 12:12:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1760098360000|2025-10-10 12:12:40|229.22|229.14|229.22|229.14|229.27|229.14|229.22|229.14|8
1760098370000|2025-10-10 12:12:50|||||||||1
1760098390000|2025-10-10 12:13:10|||||||||10
1760098410000|2025-10-10 12:13:30|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.14|6
1760098420000|2025-10-10 12:13:40|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|7
1760098470000|2025-10-10 12:14:30|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|8
1760098480000|2025-10-10 12:14:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|12
1760098490000|2025-10-10 12:14:50|229.32|229.24|229.37|229.24|229.37|229.24|229.32|229.24|2
1760098500000|2025-10-10 12:15:00|229.32||229.32||229.32||229.32||0
1760098510000|2025-10-10 12:15:10|229.37||229.32||229.37||229.32||0
1760098530000|2025-10-10 12:15:30||229.19||229.19||229.19||229.19|32
1760098540000|2025-10-10 12:15:40|229.27|229.14|229.22|229.14|229.27|229.14|229.22|229.14|13
1760098550000|2025-10-10 12:15:50|||||||||5
1760098560000|2025-10-10 12:16:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|10
1760098570000|2025-10-10 12:16:10||229.14||229.14||229.14||229.14|1
1760098580000|2025-10-10 12:16:20||229.19||229.19||229.19||229.19|0
1760098590000|2025-10-10 12:16:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1760098600000|2025-10-10 12:16:40|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1760098630000|2025-10-10 12:17:10||229.14||229.14||229.14||229.14|12
1760098640000|2025-10-10 12:17:20||229.19||229.19||229.19||229.19|0
1760098650000|2025-10-10 12:17:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|27
1760098660000|2025-10-10 12:17:40|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|5
1760098670000|2025-10-10 12:17:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|6
1760098680000|2025-10-10 12:18:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|12
1760098690000|2025-10-10 12:18:10|229.27||229.27||229.27||229.22||0
1760098700000|2025-10-10 12:18:20||229.19||229.19||229.19||229.19|0
1760098710000|2025-10-10 12:18:30|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.19|4
1760098740000|2025-10-10 12:19:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|6
1760098750000|2025-10-10 12:19:10|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|3
1760098760000|2025-10-10 12:19:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|20
1760098790000|2025-10-10 12:19:50|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|1
1760098800000|2025-10-10 12:20:00|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.24|3
1760098810000|2025-10-10 12:20:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|1
1760098830000|2025-10-10 12:20:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|133
1760098840000|2025-10-10 12:20:40|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|7
1760098920000|2025-10-10 12:22:00|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|21
1760098930000|2025-10-10 12:22:10|||||||||2
1760098940000|2025-10-10 12:22:20|229.22||229.17||229.22||229.17||3
1760098970000|2025-10-10 12:22:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1760099020000|2025-10-10 12:23:40|||||||||3
1760099040000|2025-10-10 12:24:00||229.09||229.14||229.14||229.09|19
1760099050000|2025-10-10 12:24:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|16
1760099060000|2025-10-10 12:24:20|229.32||229.32||229.32||229.32||13
1760099070000|2025-10-10 12:24:30||229.24||229.24||229.24||229.24|0
1760099080000|2025-10-10 12:24:40|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|8
1760099100000|2025-10-10 12:25:00|229.27|229.24|229.27|229.19|229.27|229.24|229.27|229.19|2
1760099110000|2025-10-10 12:25:10|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|1
1760099120000|2025-10-10 12:25:20|229.22||229.22||229.27||229.22||8
1760099130000|2025-10-10 12:25:30|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|10
1760099150000|2025-10-10 12:25:50|229.32|229.24|229.37|229.29|229.37|229.29|229.27|229.24|7
1760099160000|2025-10-10 12:26:00|229.42||229.37||229.42||229.37||8
1760099210000|2025-10-10 12:26:50|||||||||47
1760099230000|2025-10-10 12:27:10|229.32|229.24|229.32|229.24|229.37|229.24|229.32|229.24|43
1760099240000|2025-10-10 12:27:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|36
1760099250000|2025-10-10 12:27:30|229.32||229.27||229.32||229.27||21
1760099260000|2025-10-10 12:27:40|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|12
1760099270000|2025-10-10 12:27:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|6
1760099310000|2025-10-10 12:28:30||229.19||229.24||229.24||229.19|33
1760099320000|2025-10-10 12:28:40||229.19||229.24||229.24||229.19|2
1760099330000|2025-10-10 12:28:50||229.19||229.24||229.24||229.19|1
1760099340000|2025-10-10 12:29:00||229.19||229.19||229.19||229.19|3
1760099360000|2025-10-10 12:29:20||229.24||229.24||229.24||229.24|0
1760099370000|2025-10-10 12:29:30|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.29|2
1760099380000|2025-10-10 12:29:40||229.24||229.24||229.24||229.24|1
1760099390000|2025-10-10 12:29:50|229.42|229.29|229.42|229.34|229.42|229.34|229.42|229.29|4
1760099400000|2025-10-10 12:30:00||229.29||229.34||229.34||229.29|3
1760099410000|2025-10-10 12:30:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|27
1760099420000|2025-10-10 12:30:20|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|3
1760099430000|2025-10-10 12:30:30|229.47|229.39|229.57|229.44|229.57|229.44|229.42|229.39|9
1760099440000|2025-10-10 12:30:40|229.52||229.57||229.57||229.52||0
1760099450000|2025-10-10 12:30:50|229.52||229.52||229.57||229.52||0
1760099460000|2025-10-10 12:31:00|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.49|19
1760099480000|2025-10-10 12:31:20|||||||||7
1760099490000|2025-10-10 12:31:30|229.62||229.57||229.62||229.57||0
1760099500000|2025-10-10 12:31:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|45
1760099510000|2025-10-10 12:31:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|10
1760099520000|2025-10-10 12:32:00|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|2
1760099530000|2025-10-10 12:32:10|229.47||229.52||229.52||229.47||0
1760099540000|2025-10-10 12:32:20|229.47||229.47||229.47||229.47||0
1760099550000|2025-10-10 12:32:30|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|8
1760099560000|2025-10-10 12:32:40|229.47||229.47||229.47||229.47||0
1760099570000|2025-10-10 12:32:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1760099580000|2025-10-10 12:33:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1760099600000|2025-10-10 12:33:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|4
1760099610000|2025-10-10 12:33:30|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|25
1760099620000|2025-10-10 12:33:40||229.29||229.29||229.29||229.29|12
1760099630000|2025-10-10 12:33:50|229.32|229.24|229.32|229.24|229.37|229.24|229.32|229.24|10
1760099660000|2025-10-10 12:34:20||229.19||229.19||229.19||229.19|17
1760099670000|2025-10-10 12:34:30|229.27||229.32||229.32||229.27||0
1760099680000|2025-10-10 12:34:40|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|14
1760099700000|2025-10-10 12:35:00|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|1
1760099730000|2025-10-10 12:35:30|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|12
1760099740000|2025-10-10 12:35:40|229.27||229.22||229.27||229.22||11
1760099750000|2025-10-10 12:35:50|229.27||229.27||229.27||229.22||0
1760099760000|2025-10-10 12:36:00|229.22||229.22||229.27||229.22||0
1760099770000|2025-10-10 12:36:10|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1760099780000|2025-10-10 12:36:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|2
1760099790000|2025-10-10 12:36:30|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|15
1760099800000|2025-10-10 12:36:40|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.14|9
1760099810000|2025-10-10 12:36:50|229.27||229.22||229.27||229.22||3
1760099830000|2025-10-10 12:37:10|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|6
1760099850000|2025-10-10 12:37:30|||||||||6
1760099860000|2025-10-10 12:37:40|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|39
1760099870000|2025-10-10 12:37:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|49
1760099880000|2025-10-10 12:38:00||229.09||229.09||229.09||229.09|5
1760099890000|2025-10-10 12:38:10||229.14||229.14||229.14||229.14|0
1760099900000|2025-10-10 12:38:20||229.09||229.09||229.09||229.09|18
1760099910000|2025-10-10 12:38:30|229.17|229.04|229.12|229.04|229.17|229.04|229.12|229.04|5
1760099920000|2025-10-10 12:38:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|1
1760099960000|2025-10-10 12:39:20|||||||||1
1760099980000|2025-10-10 12:39:40|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|1
1760100000000|2025-10-10 12:40:00|229.12||229.17||229.17||229.12||0
1760100010000|2025-10-10 12:40:10|229.12||229.12||229.17||229.12||0
1760100020000|2025-10-10 12:40:20|229.17||229.17||229.17||229.17||0
1760100030000|2025-10-10 12:40:30||229.09||229.09||229.09||229.09|0
1760100050000|2025-10-10 12:40:50|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|5
1760100120000|2025-10-10 12:42:00||228.99||228.99||229.04||228.99|3
1760100130000|2025-10-10 12:42:10||229.04||229.04||229.04||229.04|1
1760100140000|2025-10-10 12:42:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|59
1760100150000|2025-10-10 12:42:30|229.22|229.14|229.07|228.99|229.22|229.14|229.07|228.99|121
1760100160000|2025-10-10 12:42:40|||||||||54
1760100190000|2025-10-10 12:43:10|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|195
1760100200000|2025-10-10 12:43:20|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|48
1760100210000|2025-10-10 12:43:30||228.84||228.89||228.89||228.84|11
1760100230000|2025-10-10 12:43:50||228.84||228.89||228.89||228.84|2
1760100260000|2025-10-10 12:44:20|228.92|228.84|229.02|228.94|229.07|228.94|228.92|228.84|103
1760100300000|2025-10-10 12:45:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|2
1760100310000|2025-10-10 12:45:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|26
1760100320000|2025-10-10 12:45:20||228.89||228.94||228.94||228.89|17
1760100340000|2025-10-10 12:45:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|1
1760100360000|2025-10-10 12:46:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|11
1760100410000|2025-10-10 12:46:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|28
1760100440000|2025-10-10 12:47:20|||||||||15
1760100450000|2025-10-10 12:47:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|74
1760100480000|2025-10-10 12:48:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|8
1760100490000|2025-10-10 12:48:10|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|6
1760100500000|2025-10-10 12:48:20|229.02||229.07||229.07||229.02||3
1760100510000|2025-10-10 12:48:30|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|0
1760100520000|2025-10-10 12:48:40||228.94||228.99||228.99||228.94|14
1760100540000|2025-10-10 12:49:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|81
1760100550000|2025-10-10 12:49:10|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|14
1760100560000|2025-10-10 12:49:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|2
1760100580000|2025-10-10 12:49:40||229.04||229.04||229.04||229.04|2
1760100590000|2025-10-10 12:49:50||229.09||229.09||229.09||229.09|0
1760100600000|2025-10-10 12:50:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|1
1760100610000|2025-10-10 12:50:10|229.17||229.12||229.17||229.12||5
1760100620000|2025-10-10 12:50:20|||||||||20
1760100630000|2025-10-10 12:50:30|229.17||229.17||229.17||229.17||6
1760100640000|2025-10-10 12:50:40|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.09|0
1760100660000|2025-10-10 12:51:00|||||||||7
1760100740000|2025-10-10 12:52:20|229.22||229.22||229.22||229.22||54
1760100750000|2025-10-10 12:52:30|229.17||229.17||229.22||229.17||1
1760100780000|2025-10-10 12:53:00|229.22||229.22||229.22||229.22||1
1760100790000|2025-10-10 12:53:10|229.27|229.14|229.27|229.14|229.27|229.14|229.22|229.09|25
1760100800000|2025-10-10 12:53:20|229.22||229.22||229.22||229.22||0
1760100840000|2025-10-10 12:54:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|0
1760100880000|2025-10-10 12:54:40|229.32||229.32||229.32||229.32||11
1760100890000|2025-10-10 12:54:50|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|29
1760100900000|2025-10-10 12:55:00|||||||||5
1760100970000|2025-10-10 12:56:10|229.22|229.14|229.22|229.14|229.27|229.14|229.17|229.09|17
1760100980000|2025-10-10 12:56:20|229.27||229.27||229.27||229.27||30
1760100990000|2025-10-10 12:56:30|229.22||229.22||229.27||229.22||0
1760101000000|2025-10-10 12:56:40|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|8
1760101020000|2025-10-10 12:57:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|2
1760101040000|2025-10-10 12:57:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|31
1760101050000|2025-10-10 12:57:30|||||||||24
1760101070000|2025-10-10 12:57:50|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|17
1760101080000|2025-10-10 12:58:00|||||||||1
1760101140000|2025-10-10 12:59:00|||||||||33
1760101150000|2025-10-10 12:59:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|12
1760101170000|2025-10-10 12:59:30|229.32|229.24|229.32|229.24|229.32|229.29|229.32|229.24|24
1760101180000|2025-10-10 12:59:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1760101190000|2025-10-10 12:59:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|9
1760101200000|2025-10-10 13:00:00|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|25
1760101210000|2025-10-10 13:00:10|229.47||229.42||229.47||229.42||8
1760101220000|2025-10-10 13:00:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|803
1760101230000|2025-10-10 13:00:30|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|10
1760101240000|2025-10-10 13:00:40|||||||||120
1760101250000|2025-10-10 13:00:50|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|14
1760101260000|2025-10-10 13:01:00||229.49||229.49||229.49||229.49|0
1760101280000|2025-10-10 13:01:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|22
1760101310000|2025-10-10 13:01:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|7
1760101320000|2025-10-10 13:02:00||229.34||229.34||229.39||229.34|7
1760101330000|2025-10-10 13:02:10|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|5
1760101430000|2025-10-10 13:03:50|229.52||229.47||229.52||229.47||30
1760101450000|2025-10-10 13:04:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|5
1760101470000|2025-10-10 13:04:30||229.39||229.39||229.39||229.39|23
1760101480000|2025-10-10 13:04:40|229.47||229.52||229.52||229.47||0
1760101490000|2025-10-10 13:04:50||229.44||229.44||229.44||229.44|0
1760101500000|2025-10-10 13:05:00|229.57||229.52||229.57||229.52||21
1760101570000|2025-10-10 13:06:10|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.39|45
1760101580000|2025-10-10 13:06:20||229.39||229.39||229.44||229.39|2
1760101590000|2025-10-10 13:06:30|229.47||229.52||229.52||229.47||0
1760101600000|2025-10-10 13:06:40|229.47||229.47||229.47||229.47||0
1760101630000|2025-10-10 13:07:10||229.34||229.39||229.39||229.34|3
1760101640000|2025-10-10 13:07:20|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|2
1760101670000|2025-10-10 13:07:50||229.29||229.29||229.34||229.29|29
1760101680000|2025-10-10 13:08:00|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|6
1760101700000|2025-10-10 13:08:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1760101710000|2025-10-10 13:08:30||229.24||229.29||229.29||229.24|14
1760101740000|2025-10-10 13:09:00|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|8
1760101780000|2025-10-10 13:09:40|||||||||16
1760101790000|2025-10-10 13:09:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1760101820000|2025-10-10 13:10:20|||||||||32
1760101830000|2025-10-10 13:10:30||229.24||229.24||229.24||229.24|1
1760101840000|2025-10-10 13:10:40|229.32||229.32||229.37||229.32||0
1760101860000|2025-10-10 13:11:00|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|11
1760101870000|2025-10-10 13:11:10|229.27||229.32||229.32||229.27||0
1760101880000|2025-10-10 13:11:20||229.24||229.24||229.24||229.24|0
1760101900000|2025-10-10 13:11:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|24
1760101930000|2025-10-10 13:12:10|229.42||229.37||229.42||229.37||80
1760101970000|2025-10-10 13:12:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|8
1760101990000|2025-10-10 13:13:10||229.29||229.29||229.29||229.29|44
1760102000000|2025-10-10 13:13:20|229.37||229.37||229.37||229.37||0
1760102010000|2025-10-10 13:13:30||229.24||229.29||229.29||229.24|13
1760102020000|2025-10-10 13:13:40||229.24||229.24||229.24||229.24|2
1760102030000|2025-10-10 13:13:50||229.29||229.29||229.29||229.29|0
1760102050000|2025-10-10 13:14:10||229.24||229.29||229.29||229.24|3
1760102060000|2025-10-10 13:14:20||229.24||229.24||229.29||229.24|7
1760102070000|2025-10-10 13:14:30||229.29||229.29||229.29||229.29|1
1760102090000|2025-10-10 13:14:50|||||||||150
1760102130000|2025-10-10 13:15:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|172
1760102160000|2025-10-10 13:16:00|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|40
1760102180000|2025-10-10 13:16:20|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|13
1760102190000|2025-10-10 13:16:30|229.37||229.37||229.37||229.37||3
1760102200000|2025-10-10 13:16:40|||||||||1
1760102220000|2025-10-10 13:17:00|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|2
1760102230000|2025-10-10 13:17:10|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|6
1760102240000|2025-10-10 13:17:20|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|7
1760102250000|2025-10-10 13:17:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760102270000|2025-10-10 13:17:50|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|16
1760102310000|2025-10-10 13:18:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|6
1760102320000|2025-10-10 13:18:40|229.52||229.52||229.52||229.47||12
1760102330000|2025-10-10 13:18:50||229.44||229.44||229.44||229.44|0
1760102340000|2025-10-10 13:19:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|231
1760102370000|2025-10-10 13:19:30||229.34||229.34||229.34||229.34|1
1760102380000|2025-10-10 13:19:40|229.42||229.42||229.42||229.42||0
1760102400000|2025-10-10 13:20:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|3
1760102410000|2025-10-10 13:20:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1760102420000|2025-10-10 13:20:20|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|3
1760102440000|2025-10-10 13:20:40|||||||||1
1760102450000|2025-10-10 13:20:50|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|41
1760102460000|2025-10-10 13:21:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|13
1760102500000|2025-10-10 13:21:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|14
1760102520000|2025-10-10 13:22:00|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|3
1760102540000|2025-10-10 13:22:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|32
1760102550000|2025-10-10 13:22:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1760102560000|2025-10-10 13:22:40|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|2
1760102570000|2025-10-10 13:22:50|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|0
1760102580000|2025-10-10 13:23:00|||||||||1
1760102600000|2025-10-10 13:23:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|4
1760102610000|2025-10-10 13:23:30|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|32
1760102620000|2025-10-10 13:23:40||229.49||229.49||229.54||229.49|17
1760102630000|2025-10-10 13:23:50|229.57||229.57||229.62||229.57||0
1760102640000|2025-10-10 13:24:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1760102670000|2025-10-10 13:24:30|229.57||229.57||229.57||229.57||3
1760102680000|2025-10-10 13:24:40|229.52||229.52||229.52||229.52||5
1760102690000|2025-10-10 13:24:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1760102730000|2025-10-10 13:25:30|||||||||1
1760102750000|2025-10-10 13:25:50|229.62||229.57||229.62||229.57||58
1760102760000|2025-10-10 13:26:00|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|30
1760102790000|2025-10-10 13:26:30||229.49||229.49||229.49||229.49|6
1760102800000|2025-10-10 13:26:40||229.54||229.54||229.54||229.54|0
1760102850000|2025-10-10 13:27:30|||||||||1
1760102880000|2025-10-10 13:28:00|||||||||1
1760102890000|2025-10-10 13:28:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|4
1760102900000|2025-10-10 13:28:20|||||||||2
1760102940000|2025-10-10 13:29:00|||||||||1
1760102950000|2025-10-10 13:29:10|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.54|41
1760102960000|2025-10-10 13:29:20|229.67||229.62||229.67||229.62||17
1760102970000|2025-10-10 13:29:30|229.67||229.62||229.67||229.62||13
1760102980000|2025-10-10 13:29:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|25
1760102990000|2025-10-10 13:29:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|7
1760103000000|2025-10-10 13:30:00|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|33
1760103010000|2025-10-10 13:30:10|229.72|229.69|229.72|229.64|229.77|229.69|229.72|229.64|55
1760103020000|2025-10-10 13:30:20|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|3
1760103030000|2025-10-10 13:30:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|29
1760103040000|2025-10-10 13:30:40|229.67|229.59|229.67|229.54|229.67|229.64|229.67|229.54|40
1760103050000|2025-10-10 13:30:50|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|8
1760103060000|2025-10-10 13:31:00|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|11
1760103070000|2025-10-10 13:31:10|229.67|229.49|229.62|229.49|229.67|229.49|229.57|229.49|16
1760103080000|2025-10-10 13:31:20|229.57|229.54|229.62|229.49|229.62|229.54|229.57|229.49|31
1760103090000|2025-10-10 13:31:30|229.57|229.54|229.57|229.44|229.62|229.54|229.52|229.44|38
1760103100000|2025-10-10 13:31:40|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|0
1760103110000|2025-10-10 13:31:50|229.52|229.49|229.57|229.49|229.62|229.54|229.52|229.49|29
1760103120000|2025-10-10 13:32:00|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|6
1760103130000|2025-10-10 13:32:10|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|6
1760103140000|2025-10-10 13:32:20|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|6
1760103150000|2025-10-10 13:32:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1760103160000|2025-10-10 13:32:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|11
1760103170000|2025-10-10 13:32:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|85
1760103180000|2025-10-10 13:33:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|14
1760103190000|2025-10-10 13:33:10|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|2
1760103230000|2025-10-10 13:33:50|||||||||10
1760103240000|2025-10-10 13:34:00|||||||||9
1760103270000|2025-10-10 13:34:30|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|14
1760103290000|2025-10-10 13:34:50|||||||||12
1760103300000|2025-10-10 13:35:00|229.77||229.72||229.77||229.72||31
1760103310000|2025-10-10 13:35:10|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|38
1760103320000|2025-10-10 13:35:20|229.67|229.59|229.62|229.54|229.67|229.64|229.62|229.54|60
1760103330000|2025-10-10 13:35:30||229.49||229.54||229.54||229.49|4
1760103360000|2025-10-10 13:36:00|229.67||229.62||229.67||229.62||7
1760103370000|2025-10-10 13:36:10|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|12
1760103380000|2025-10-10 13:36:20|229.62|229.59|229.72|229.59|229.72|229.64|229.62|229.59|27
1760103390000|2025-10-10 13:36:30|229.67||229.67||229.72||229.67||56
1760103400000|2025-10-10 13:36:40||229.54||229.59||229.59||229.54|0
1760103410000|2025-10-10 13:36:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|0
1760103420000|2025-10-10 13:37:00|229.67|229.49|229.62|229.49|229.67|229.49|229.62|229.49|36
1760103430000|2025-10-10 13:37:10|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|9
1760103440000|2025-10-10 13:37:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|13
1760103450000|2025-10-10 13:37:30|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.29|5
1760103470000|2025-10-10 13:37:50|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|9
1760103480000|2025-10-10 13:38:00|229.42|229.39|229.52|229.44|229.52|229.44|229.42|229.39|22
1760103500000|2025-10-10 13:38:20|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|22
1760103510000|2025-10-10 13:38:30|229.47||229.47||229.47||229.47||0
1760103520000|2025-10-10 13:38:40|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|16
1760103530000|2025-10-10 13:38:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1760103580000|2025-10-10 13:39:40|229.57|229.49|229.62|229.54|229.67|229.54|229.57|229.49|52
1760103600000|2025-10-10 13:40:00|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.59|23
1760103610000|2025-10-10 13:40:10||229.64||229.64||229.64||229.64|0
1760103620000|2025-10-10 13:40:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760103630000|2025-10-10 13:40:30|||||||||17
1760103640000|2025-10-10 13:40:40|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.74|26
1760103660000|2025-10-10 13:41:00|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|26
1760103670000|2025-10-10 13:41:10|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|68
1760103680000|2025-10-10 13:41:20|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|0
1760103700000|2025-10-10 13:41:40|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.74|8
1760103710000|2025-10-10 13:41:50|229.87||229.87||229.87||229.87||0
1760103720000|2025-10-10 13:42:00|229.92||229.92||229.92||229.87||11
1760103730000|2025-10-10 13:42:10|229.87||229.92||229.92||229.87||1
1760103740000|2025-10-10 13:42:20|229.87||229.87||229.92||229.87||5
1760103750000|2025-10-10 13:42:30|||||||||3
1760103760000|2025-10-10 13:42:40|||||||||1
1760103770000|2025-10-10 13:42:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|11
1760103780000|2025-10-10 13:43:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|38
1760103790000|2025-10-10 13:43:10|230.02|229.94|229.92|229.84|230.02|229.94|229.92|229.84|55
1760103800000|2025-10-10 13:43:20|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|11
1760103810000|2025-10-10 13:43:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|15
1760103820000|2025-10-10 13:43:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|12
1760103830000|2025-10-10 13:43:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1760103840000|2025-10-10 13:44:00|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|0
1760103850000|2025-10-10 13:44:10||229.94||229.94||229.94||229.89|0
1760103860000|2025-10-10 13:44:20|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|10
1760103890000|2025-10-10 13:44:50|230.02||229.97||230.02||229.97||3
1760103900000|2025-10-10 13:45:00|230.02||229.97||230.02||229.97||6
1760103910000|2025-10-10 13:45:10|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|5
1760103920000|2025-10-10 13:45:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|4
1760103930000|2025-10-10 13:45:30|230.12|229.94|230.12|230.04|230.12|230.04|230.12|229.94|18
1760103940000|2025-10-10 13:45:40|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|58
1760103950000|2025-10-10 13:45:50|||||||||19
1760103960000|2025-10-10 13:46:00|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|37
1760103970000|2025-10-10 13:46:10|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|79
1760103990000|2025-10-10 13:46:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|11
1760104000000|2025-10-10 13:46:40|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|10
1760104010000|2025-10-10 13:46:50|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|40
1760104020000|2025-10-10 13:47:00|230.12|229.99|230.12|230.04|230.12|230.04|230.12|229.99|112
1760104030000|2025-10-10 13:47:10||229.99||230.04||230.04||229.99|25
1760104040000|2025-10-10 13:47:20|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|287
1760104060000|2025-10-10 13:47:40||230.09||230.09||230.09||230.09|1
1760104070000|2025-10-10 13:47:50|230.17||230.17||230.17||230.17||0
1760104090000|2025-10-10 13:48:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|11
1760104100000|2025-10-10 13:48:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|75
1760104110000|2025-10-10 13:48:30|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|22
1760104120000|2025-10-10 13:48:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|2
1760104130000|2025-10-10 13:48:50|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|41
1760104140000|2025-10-10 13:49:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|34
1760104150000|2025-10-10 13:49:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|2
1760104170000|2025-10-10 13:49:30|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|8
1760104190000|2025-10-10 13:49:50|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|164
1760104200000|2025-10-10 13:50:00|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|36
1760104210000|2025-10-10 13:50:10|230.17||230.12||230.17||230.12||4
1760104220000|2025-10-10 13:50:20|||||||||1
1760104230000|2025-10-10 13:50:30|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|41
1760104240000|2025-10-10 13:50:40|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|15
1760104260000|2025-10-10 13:51:00|||||||||55
1760104270000|2025-10-10 13:51:10|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|27
1760104280000|2025-10-10 13:51:20||229.94||229.94||229.94||229.94|0
1760104300000|2025-10-10 13:51:40|230.07||230.02||230.07||230.02||7
1760104310000|2025-10-10 13:51:50|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|3
1760104320000|2025-10-10 13:52:00|230.07||230.02||230.07||230.02||0
1760104330000|2025-10-10 13:52:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|2
1760104340000|2025-10-10 13:52:20|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|1
1760104350000|2025-10-10 13:52:30|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|0
1760104360000|2025-10-10 13:52:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|11
1760104370000|2025-10-10 13:52:50|230.07||230.02||230.07||230.02||3
1760104380000|2025-10-10 13:53:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|5
1760104390000|2025-10-10 13:53:10|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|30
1760104400000|2025-10-10 13:53:20|229.97|229.94|229.92|229.84|229.97|229.94|229.92|229.84|60
1760104410000|2025-10-10 13:53:30|229.87|229.79|229.82|229.74|229.92|229.84|229.82|229.74|142
1760104420000|2025-10-10 13:53:40|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|30
1760104430000|2025-10-10 13:53:50||229.79||229.79||229.79||229.74|0
1760104440000|2025-10-10 13:54:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|14
1760104450000|2025-10-10 13:54:10|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|4
1760104460000|2025-10-10 13:54:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|17
1760104470000|2025-10-10 13:54:30|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|25
1760104480000|2025-10-10 13:54:40|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|13
1760104490000|2025-10-10 13:54:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1760104510000|2025-10-10 13:55:10|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|26
1760104520000|2025-10-10 13:55:20|229.82|229.74|229.77|229.64|229.82|229.74|229.72|229.64|20
1760104530000|2025-10-10 13:55:30|229.72||229.72||229.77||229.72||1
1760104540000|2025-10-10 13:55:40|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|2
1760104550000|2025-10-10 13:55:50|229.72|229.69|229.82|229.69|229.82|229.69|229.72|229.64|10
1760104560000|2025-10-10 13:56:00|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|0
1760104570000|2025-10-10 13:56:10|229.87||229.82||229.87||229.82||13
1760104580000|2025-10-10 13:56:20|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|30
1760104590000|2025-10-10 13:56:30|229.82||229.77||229.82||229.77||3
1760104600000|2025-10-10 13:56:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1760104610000|2025-10-10 13:56:50||229.69||229.74||229.74||229.69|0
1760104620000|2025-10-10 13:57:00|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|27
1760104630000|2025-10-10 13:57:10||229.74||229.74||229.74||229.69|0
1760104670000|2025-10-10 13:57:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1760104680000|2025-10-10 13:58:00|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|24
1760104690000|2025-10-10 13:58:10|229.82||229.82||229.82||229.82||0
1760104720000|2025-10-10 13:58:40|||||||||3
1760104740000|2025-10-10 13:59:00|229.87||229.87||229.87||229.87||13
1760104750000|2025-10-10 13:59:10|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|18
1760104760000|2025-10-10 13:59:20|229.92||229.92||229.92||229.92||4
1760104770000|2025-10-10 13:59:30|||||||||5
1760104800000|2025-10-10 14:00:00|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|5
1760104820000|2025-10-10 14:00:20|230.07|229.94|229.97|229.84|230.07|229.94|229.92|229.79|87
1760104830000|2025-10-10 14:00:30|229.92||229.92||229.92||229.92||0
1760104840000|2025-10-10 14:00:40||229.79||229.79||229.79||229.79|2
1760104850000|2025-10-10 14:00:50|229.87||229.92||229.92||229.87||6
1760104860000|2025-10-10 14:01:00|229.87|229.74|229.82|229.74|229.87|229.74|229.82|229.74|39
1760104870000|2025-10-10 14:01:10|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|21
1760104880000|2025-10-10 14:01:20|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|35
1760104890000|2025-10-10 14:01:30||229.54||229.59||229.59||229.54|6
1760104900000|2025-10-10 14:01:40|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|14
1760104910000|2025-10-10 14:01:50|229.67||229.67||229.67||229.67||3
1760104920000|2025-10-10 14:02:00|229.72|229.59|229.67|229.59|229.72|229.64|229.67|229.54|37
1760104930000|2025-10-10 14:02:10|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|1
1760104940000|2025-10-10 14:02:20|229.72|229.54|229.72|229.59|229.72|229.64|229.67|229.54|25
1760104950000|2025-10-10 14:02:30|229.67||229.67||229.67||229.67||2
1760104960000|2025-10-10 14:02:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|5
1760104970000|2025-10-10 14:02:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1760104980000|2025-10-10 14:03:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|13
1760104990000|2025-10-10 14:03:10|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|1
1760105000000|2025-10-10 14:03:20|||||||||7
1760105010000|2025-10-10 14:03:30|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|51
1760105020000|2025-10-10 14:03:40|229.87||229.87||229.87||229.82||9
1760105030000|2025-10-10 14:03:50|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|1
1760105040000|2025-10-10 14:04:00|229.82||229.82||229.82||229.82||14
1760105060000|2025-10-10 14:04:20|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|21
1760105070000|2025-10-10 14:04:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1760105090000|2025-10-10 14:04:50||229.59||229.59||229.59||229.59|2
1760105100000|2025-10-10 14:05:00|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|41
1760105110000|2025-10-10 14:05:10|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|11
1760105120000|2025-10-10 14:05:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1760105160000|2025-10-10 14:06:00|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|32
1760105170000|2025-10-10 14:06:10|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|46
1760105180000|2025-10-10 14:06:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|14
1760105190000|2025-10-10 14:06:30|229.82||229.82||229.82||229.77||0
1760105200000|2025-10-10 14:06:40|229.77|229.74|229.77|229.69|229.82|229.74|229.77|229.69|2
1760105210000|2025-10-10 14:06:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1760105220000|2025-10-10 14:07:00|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|16
1760105230000|2025-10-10 14:07:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1760105240000|2025-10-10 14:07:20|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|6
1760105260000|2025-10-10 14:07:40|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|54
1760105270000|2025-10-10 14:07:50|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|2
1760105280000|2025-10-10 14:08:00||229.74||229.79||229.79||229.74|7
1760105290000|2025-10-10 14:08:10|229.92||229.92||229.92||229.92||4
1760105300000|2025-10-10 14:08:20|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|3
1760105310000|2025-10-10 14:08:30|229.92||229.92||229.92||229.87||0
1760105320000|2025-10-10 14:08:40||229.84||229.84||229.84||229.84|0
1760105350000|2025-10-10 14:09:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1758
1760105360000|2025-10-10 14:09:20|||||||||45
1760105370000|2025-10-10 14:09:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|40
1760105400000|2025-10-10 14:10:00|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|5
1760105410000|2025-10-10 14:10:10|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|0
1760105420000|2025-10-10 14:10:20|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|3
1760105430000|2025-10-10 14:10:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|9
1760105440000|2025-10-10 14:10:40||229.84||229.89||229.89||229.84|3
1760105450000|2025-10-10 14:10:50|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|3
1760105460000|2025-10-10 14:11:00||229.84||229.84||229.84||229.84|0
1760105470000|2025-10-10 14:11:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1760105480000|2025-10-10 14:11:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|12
1760105490000|2025-10-10 14:11:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|6
1760105520000|2025-10-10 14:12:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|13
1760105530000|2025-10-10 14:12:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|34
1760105550000|2025-10-10 14:12:30|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|115
1760105560000|2025-10-10 14:12:40|229.87||229.87||229.87||229.82||0
1760105570000|2025-10-10 14:12:50|229.82||229.82||229.82||229.82||0
1760105580000|2025-10-10 14:13:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|12
1760105590000|2025-10-10 14:13:10|229.82|229.79|229.77|229.64|229.87|229.79|229.77|229.64|19
1760105600000|2025-10-10 14:13:20|229.72||229.72||229.72||229.72||0
1760105610000|2025-10-10 14:13:30||229.59||229.64||229.64||229.59|1
1760105620000|2025-10-10 14:13:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|67
1760105630000|2025-10-10 14:13:50|229.77|229.59|229.77|229.69|229.77|229.69|229.77|229.59|24
1760105640000|2025-10-10 14:14:00|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|8
1760105650000|2025-10-10 14:14:10|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|14
1760105660000|2025-10-10 14:14:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|24
1760105680000|2025-10-10 14:14:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|6
1760105690000|2025-10-10 14:14:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|263
1760105700000|2025-10-10 14:15:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|33
1760105720000|2025-10-10 14:15:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1760105730000|2025-10-10 14:15:30|||||||||37
1760105740000|2025-10-10 14:15:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|10
1760105750000|2025-10-10 14:15:50|229.77||229.72||229.77||229.72||4
1760105760000|2025-10-10 14:16:00|229.77|229.69|229.72|229.64|229.82|229.69|229.72|229.64|83
1760105770000|2025-10-10 14:16:10|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|33
1760105790000|2025-10-10 14:16:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|2
1760105810000|2025-10-10 14:16:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|3
1760105830000|2025-10-10 14:17:10|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|49
1760105840000|2025-10-10 14:17:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1760105850000|2025-10-10 14:17:30|229.72||229.67||229.72||229.67||0
1760105860000|2025-10-10 14:17:40|||||||||3
1760105870000|2025-10-10 14:17:50|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|6
1760105880000|2025-10-10 14:18:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|18
1760105890000|2025-10-10 14:18:10|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.64|4
1760105900000|2025-10-10 14:18:20|229.77||229.77||229.77||229.72||6
1760105910000|2025-10-10 14:18:30|229.72|229.69|229.72|229.64|229.77|229.69|229.72|229.64|5
1760105920000|2025-10-10 14:18:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|8
1760105950000|2025-10-10 14:19:10|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|27
1760105960000|2025-10-10 14:19:20||229.59||229.59||229.59||229.59|15
1760105970000|2025-10-10 14:19:30|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|7
1760106000000|2025-10-10 14:20:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|20
1760106010000|2025-10-10 14:20:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1760106020000|2025-10-10 14:20:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1760106030000|2025-10-10 14:20:30|229.82|229.74|229.92|229.79|229.92|229.79|229.82|229.74|83
1760106040000|2025-10-10 14:20:40|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|9
1760106050000|2025-10-10 14:20:50|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|1
1760106060000|2025-10-10 14:21:00||229.79||229.84||229.84||229.79|15
1760106070000|2025-10-10 14:21:10|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|3
1760106120000|2025-10-10 14:22:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|56
1760106130000|2025-10-10 14:22:10|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|7
1760106150000|2025-10-10 14:22:30|||||||||188
1760106160000|2025-10-10 14:22:40|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|7
1760106180000|2025-10-10 14:23:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1760106190000|2025-10-10 14:23:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1760106200000|2025-10-10 14:23:20|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|4
1760106230000|2025-10-10 14:23:50|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|190
1760106240000|2025-10-10 14:24:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|15
1760106250000|2025-10-10 14:24:10||229.84||229.89||229.89||229.84|1
1760106260000|2025-10-10 14:24:20|||||||||118
1760106270000|2025-10-10 14:24:30|230.02||229.97||230.02||229.97||0
1760106280000|2025-10-10 14:24:40|||||||||8
1760106290000|2025-10-10 14:24:50|230.02||230.02||230.02||230.02||0
1760106300000|2025-10-10 14:25:00|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|240
1760106310000|2025-10-10 14:25:10||229.89||229.94||229.94||229.89|1
1760106350000|2025-10-10 14:25:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|79
1760106380000|2025-10-10 14:26:20|||||||||7
1760106390000|2025-10-10 14:26:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|36
1760106400000|2025-10-10 14:26:40|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|10
1760106420000|2025-10-10 14:27:00|230.02|229.89|230.02|229.89|230.02|229.89|229.97|229.89|5
1760106430000|2025-10-10 14:27:10|229.97||229.97||230.02||229.97||0
1760106440000|2025-10-10 14:27:20|230.02||229.97||230.02||229.97||0
1760106450000|2025-10-10 14:27:30|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|3
1760106460000|2025-10-10 14:27:40||229.79||229.84||229.84||229.79|8
1760106480000|2025-10-10 14:28:00|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|13
1760106520000|2025-10-10 14:28:40||229.74||229.79||229.79||229.74|26
1760106530000|2025-10-10 14:28:50|229.92|229.74|229.87|229.79|229.92|229.79|229.87|229.74|16
1760106540000|2025-10-10 14:29:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|48
1760106550000|2025-10-10 14:29:10|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|17
1760106560000|2025-10-10 14:29:20|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|1
1760106570000|2025-10-10 14:29:30|229.87||229.87||229.87||229.87||0
1760106580000|2025-10-10 14:29:40|229.82||229.82||229.87||229.82||0
1760106590000|2025-10-10 14:29:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|13
1760106600000|2025-10-10 14:30:00|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|2
1760106610000|2025-10-10 14:30:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|23
1760106620000|2025-10-10 14:30:20|||||||||14
1760106630000|2025-10-10 14:30:30|||||||||189
1760106640000|2025-10-10 14:30:40|229.97|229.89|229.97|229.89|230.02|229.94|229.97|229.89|19
1760106660000|2025-10-10 14:31:00|230.02|229.84|229.97|229.84|230.02|229.84|229.97|229.84|211
1760106670000|2025-10-10 14:31:10|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|16
1760106680000|2025-10-10 14:31:20|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|2
1760106690000|2025-10-10 14:31:30|229.97||229.92||229.97||229.92||0
1760106700000|2025-10-10 14:31:40|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|7
1760106710000|2025-10-10 14:31:50|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1760106720000|2025-10-10 14:32:00|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|1
1760106730000|2025-10-10 14:32:10|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|14
1760106740000|2025-10-10 14:32:20|229.97||229.92||229.97||229.92||13
1760106760000|2025-10-10 14:32:40|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|17
1760106770000|2025-10-10 14:32:50||229.89||229.89||229.89||229.89|0
1760106780000|2025-10-10 14:33:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1760106790000|2025-10-10 14:33:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|18
1760106800000|2025-10-10 14:33:20||229.84||229.89||229.89||229.84|1
1760106830000|2025-10-10 14:33:50|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|22
1760106840000|2025-10-10 14:34:00|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|18
1760106850000|2025-10-10 14:34:10|||||||||15
1760106860000|2025-10-10 14:34:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|17
1760106940000|2025-10-10 14:35:40||229.89||229.94||229.94||229.89|18
1760106960000|2025-10-10 14:36:00|||||||||1
1760106980000|2025-10-10 14:36:20|230.12|229.99|230.07|229.99|230.12|230.04|230.07|229.99|123
1760106990000|2025-10-10 14:36:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|104
1760107020000|2025-10-10 14:37:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|14
1760107030000|2025-10-10 14:37:10|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|46
1760107040000|2025-10-10 14:37:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1760107060000|2025-10-10 14:37:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|49
1760107080000|2025-10-10 14:38:00|230.17||230.12||230.17||230.12||14
1760107090000|2025-10-10 14:38:10||229.99||229.99||229.99||229.99|18
1760107100000|2025-10-10 14:38:20|230.07|230.04|230.12|230.04|230.12|230.04|230.07|229.99|30
1760107120000|2025-10-10 14:38:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|9
1760107130000|2025-10-10 14:38:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|43
1760107140000|2025-10-10 14:39:00||230.09||230.09||230.14||230.09|8
1760107150000|2025-10-10 14:39:10|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.09|13
1760107170000|2025-10-10 14:39:30|||||||||65
1760107180000|2025-10-10 14:39:40|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|7
1760107190000|2025-10-10 14:39:50|230.22||230.27||230.27||230.22||1
1760107200000|2025-10-10 14:40:00||230.19||230.14||230.19||230.14|24
1760107210000|2025-10-10 14:40:10||230.19||230.14||230.19||230.14|6
1760107220000|2025-10-10 14:40:20|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.14|16
1760107230000|2025-10-10 14:40:30|230.27||230.22||230.27||230.22||6
1760107240000|2025-10-10 14:40:40|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|5
1760107250000|2025-10-10 14:40:50|230.17||230.22||230.22||230.17||0
1760107260000|2025-10-10 14:41:00|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|1
1760107270000|2025-10-10 14:41:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|18
1760107280000|2025-10-10 14:41:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|6
1760107290000|2025-10-10 14:41:30||229.94||229.94||229.94||229.94|1
1760107300000|2025-10-10 14:41:40|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|0
1760107310000|2025-10-10 14:41:50|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|7
1760107320000|2025-10-10 14:42:00|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|38
1760107330000|2025-10-10 14:42:10|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|6
1760107350000|2025-10-10 14:42:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1760107360000|2025-10-10 14:42:40|230.02||230.02||230.02||230.02||2
1760107370000|2025-10-10 14:42:50|229.97|229.94|229.97|229.89|230.02|229.94|229.97|229.89|1
1760107390000|2025-10-10 14:43:10|230.02||229.97||230.02||229.97||38
1760107400000|2025-10-10 14:43:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|27
1760107410000|2025-10-10 14:43:30|||||||||201
1760107420000|2025-10-10 14:43:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|250
1760107430000|2025-10-10 14:43:50|229.92||229.92||229.92||229.87||17
1760107440000|2025-10-10 14:44:00||229.84||229.84||229.84||229.84|49
1760107450000|2025-10-10 14:44:10|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|12
1760107460000|2025-10-10 14:44:20||229.79||229.79||229.79||229.79|4
1760107470000|2025-10-10 14:44:30|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1760107480000|2025-10-10 14:44:40||229.79||229.79||229.79||229.79|7
1760107490000|2025-10-10 14:44:50|229.87||229.87||229.87||229.87||0
1760107500000|2025-10-10 14:45:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|8
1760107510000|2025-10-10 14:45:10|229.92||229.87||229.92||229.87||0
1760107520000|2025-10-10 14:45:20|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|1
1760107540000|2025-10-10 14:45:40|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|2
1760107550000|2025-10-10 14:45:50|||||||||18
1760107560000|2025-10-10 14:46:00|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|27
1760107580000|2025-10-10 14:46:20||229.74||229.74||229.74||229.74|2
1760107590000|2025-10-10 14:46:30||229.79||229.74||229.79||229.74|1
1760107600000|2025-10-10 14:46:40|229.82||229.82||229.82||229.82||0
1760107610000|2025-10-10 14:46:50|||||||||4
1760107630000|2025-10-10 14:47:10|229.87||229.82||229.87||229.82||1
1760107650000|2025-10-10 14:47:30|229.87||229.82||229.87||229.82||25
1760107660000|2025-10-10 14:47:40|||||||||25
1760107700000|2025-10-10 14:48:20||229.69||229.69||229.69||229.69|46
1760107710000|2025-10-10 14:48:30|229.77|229.64|229.72|229.64|229.82|229.64|229.72|229.64|1
1760107720000|2025-10-10 14:48:40||229.59||229.59||229.59||229.59|8
1760107730000|2025-10-10 14:48:50||229.64||229.64||229.64||229.59|76
1760107740000|2025-10-10 14:49:00|229.77||229.72||229.77||229.72||0
1760107750000|2025-10-10 14:49:10|229.77||229.72||229.77||229.72||0
1760107800000|2025-10-10 14:50:00|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|308
1760107810000|2025-10-10 14:50:10|229.62|229.49|229.57|229.49|229.62|229.49|229.57|229.49|40
1760107820000|2025-10-10 14:50:20|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|23
1760107830000|2025-10-10 14:50:30||229.49||229.49||229.49||229.49|0
1760107840000|2025-10-10 14:50:40|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|21
1760107850000|2025-10-10 14:50:50|||||||||38
1760107860000|2025-10-10 14:51:00|||||||||8
1760107870000|2025-10-10 14:51:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|1
1760107900000|2025-10-10 14:51:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|2
1760107910000|2025-10-10 14:51:50|||||||||2
1760107940000|2025-10-10 14:52:20|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|35
1760107960000|2025-10-10 14:52:40|229.67||229.62||229.67||229.62||5
1760107970000|2025-10-10 14:52:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|4
1760108000000|2025-10-10 14:53:20|||||||||1
1760108010000|2025-10-10 14:53:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|1513
1760108020000|2025-10-10 14:53:40|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|48
1760108040000|2025-10-10 14:54:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1760108050000|2025-10-10 14:54:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|78
1760108060000|2025-10-10 14:54:20|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|19
1760108080000|2025-10-10 14:54:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|2
1760108090000|2025-10-10 14:54:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|36
1760108110000|2025-10-10 14:55:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|19
1760108130000|2025-10-10 14:55:30||229.64||229.69||229.69||229.64|8
1760108140000|2025-10-10 14:55:40||229.64||229.69||229.69||229.64|1
1760108170000|2025-10-10 14:56:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|3
1760108190000|2025-10-10 14:56:30|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|54
1760108200000|2025-10-10 14:56:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|16
1760108210000|2025-10-10 14:56:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760108220000|2025-10-10 14:57:00||229.64||229.69||229.69||229.64|2
1760108250000|2025-10-10 14:57:30|229.72|229.64|229.97|229.89|230.02|229.94|229.72|229.64|1338
1760108260000|2025-10-10 14:57:40|230.02|229.84|230.12|229.99|230.17|230.09|229.97|229.84|689
1760108270000|2025-10-10 14:57:50|230.07|230.04|229.37|229.24|230.17|230.09|229.37|229.24|2270
1760108280000|2025-10-10 14:58:00|229.42|229.34|229.07|228.94|229.57|229.44|229.07|228.94|808
1760108290000|2025-10-10 14:58:10|229.02|228.84|228.87|228.74|229.02|228.84|228.57|228.49|654
1760108300000|2025-10-10 14:58:20|228.82|228.64|228.97|228.89|229.12|229.04|228.72|228.59|362
1760108310000|2025-10-10 14:58:30|229.02|228.94|228.67|228.59|229.12|228.99|228.67|228.59|133
1760108320000|2025-10-10 14:58:40|228.72|228.64|228.87|228.74|228.92|228.84|228.72|228.59|217
1760108330000|2025-10-10 14:58:50|228.82|228.69|228.72|228.64|228.87|228.79|228.67|228.59|664
1760108340000|2025-10-10 14:59:00|228.62|228.54|228.42|228.29|228.67|228.59|228.37|228.29|335
1760108350000|2025-10-10 14:59:10|228.37|228.34|228.27|228.19|228.47|228.34|228.22|228.09|354
1760108360000|2025-10-10 14:59:20|228.32|228.24|228.42|228.29|228.42|228.34|228.32|228.19|145
1760108370000|2025-10-10 14:59:30|228.47|228.34|228.67|228.59|228.72|228.59|228.47|228.34|417
1760108380000|2025-10-10 14:59:40|228.72|228.64|228.67|228.59|228.77|228.69|228.62|228.54|119
1760108390000|2025-10-10 14:59:50|228.72|228.64|228.92|228.79|228.92|228.79|228.57|228.49|415
1760108400000|2025-10-10 15:00:00|228.82|228.74|228.62|228.49|228.82|228.74|228.57|228.49|200
1760108410000|2025-10-10 15:00:10|228.72|228.59|228.82|228.74|228.87|228.79|228.72|228.59|320
1760108420000|2025-10-10 15:00:20|228.87|228.79|228.72|228.64|228.87|228.79|228.62|228.49|217
1760108430000|2025-10-10 15:00:30|228.77|228.69|228.72|228.59|228.82|228.69|228.67|228.59|369
1760108440000|2025-10-10 15:00:40|228.82|228.64|228.97|228.84|229.02|228.94|228.77|228.64|85
1760108450000|2025-10-10 15:00:50|228.92|228.79|228.82|228.74|228.92|228.84|228.82|228.74|195
1760108460000|2025-10-10 15:01:00|228.77|228.69|228.72|228.64|228.77|228.69|228.52|228.44|423
1760108470000|2025-10-10 15:01:10|228.77|228.69|228.57|228.49|228.82|228.69|228.52|228.44|129
1760108480000|2025-10-10 15:01:20|228.62|228.54|228.62|228.49|228.67|228.59|228.47|228.39|128
1760108490000|2025-10-10 15:01:30|228.67|228.54|228.82|228.74|228.82|228.74|228.62|228.54|358
1760108500000|2025-10-10 15:01:40|228.77|228.69|228.82|228.74|228.82|228.74|228.72|228.64|42
1760108510000|2025-10-10 15:01:50|228.77|228.69|228.67|228.59|228.82|228.74|228.62|228.54|42
1760108520000|2025-10-10 15:02:00|228.62|228.54|228.67|228.59|228.72|228.64|228.57|228.49|180
1760108530000|2025-10-10 15:02:10|228.72|228.54|228.37|228.29|228.72|228.59|228.37|228.29|542
1760108540000|2025-10-10 15:02:20|228.32|228.24|228.42|228.29|228.42|228.34|228.22|228.14|204
1760108550000|2025-10-10 15:02:30|228.47|228.34|228.42|228.29|228.47|228.39|228.32|228.24|75
1760108560000|2025-10-10 15:02:40|228.37|228.24|228.47|228.39|228.52|228.44|228.37|228.24|131
1760108570000|2025-10-10 15:02:50|228.52|228.44|228.57|228.49|228.62|228.49|228.47|228.39|89
1760108580000|2025-10-10 15:03:00|228.62|228.54|228.57|228.49|228.67|228.54|228.52|228.44|61
1760108590000|2025-10-10 15:03:10|228.52|228.44|228.82|228.69|228.82|228.74|228.52|228.44|70
1760108600000|2025-10-10 15:03:20|228.77|228.64|228.87|228.74|228.87|228.74|228.72|228.64|150
1760108610000|2025-10-10 15:03:30|228.82|228.69|228.67|228.59|228.82|228.69|228.62|228.54|44
1760108620000|2025-10-10 15:03:40|228.72|228.54|228.82|228.69|228.87|228.79|228.72|228.54|112
1760108630000|2025-10-10 15:03:50|228.77|228.64|228.82|228.69|228.82|228.74|228.67|228.59|71
1760108640000|2025-10-10 15:04:00|228.77|228.74|228.77|228.69|228.87|228.74|228.67|228.59|274
1760108650000|2025-10-10 15:04:10|228.82|228.74|228.72|228.59|228.82|228.74|228.67|228.54|60
1760108660000|2025-10-10 15:04:20|228.67|228.54|228.42|228.29|228.67|228.54|228.32|228.24|170
1760108670000|2025-10-10 15:04:30|228.47|228.34|228.47|228.34|228.52|228.44|228.37|228.29|253
1760108680000|2025-10-10 15:04:40|228.52|228.39|228.62|228.54|228.67|228.59|228.47|228.39|136
1760108690000|2025-10-10 15:04:50|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.49|32
1760108700000|2025-10-10 15:05:00|228.62|228.59|228.67|228.59|228.72|228.59|228.57|228.44|73
1760108710000|2025-10-10 15:05:10|228.62|228.54|228.62|228.54|228.72|228.59|228.62|228.49|99
1760108720000|2025-10-10 15:05:20|228.67|228.59|228.77|228.69|228.82|228.74|228.62|228.59|222
1760108730000|2025-10-10 15:05:30|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|37
1760108740000|2025-10-10 15:05:40|228.77|228.59|228.72|228.64|228.92|228.79|228.72|228.59|209
1760108750000|2025-10-10 15:05:50|228.77|228.59|228.82|228.69|228.87|228.74|228.67|228.54|50
1760108760000|2025-10-10 15:06:00|228.77|228.74|228.82|228.69|228.92|228.79|228.77|228.69|108
1760108770000|2025-10-10 15:06:10|228.77|228.74|228.72|228.59|228.82|228.74|228.67|228.59|70
1760108780000|2025-10-10 15:06:20|228.77|228.64|228.77|228.64|228.77|228.69|228.72|228.59|49
1760108790000|2025-10-10 15:06:30|228.72|228.69|228.67|228.59|228.77|228.69|228.67|228.59|62
1760108800000|2025-10-10 15:06:40|228.72|228.54|228.62|228.54|228.72|228.59|228.57|228.49|37
1760108810000|2025-10-10 15:06:50|228.57|228.49|228.52|228.44|228.62|228.49|228.52|228.39|27
1760108820000|2025-10-10 15:07:00|228.57|228.49|228.42|228.34|228.57|228.49|228.42|228.29|21
1760108830000|2025-10-10 15:07:10|228.47|228.39|228.47|228.39|228.52|228.39|228.42|228.34|83
1760108840000|2025-10-10 15:07:20|228.42|228.34|228.37|228.24|228.47|228.39|228.37|228.24|12
1760108850000|2025-10-10 15:07:30|228.32|228.29|228.27|228.14|228.37|228.29|228.17|228.09|151
1760108860000|2025-10-10 15:07:40|228.22|228.19|228.27|228.19|228.32|228.19|228.17|228.09|82
1760108870000|2025-10-10 15:07:50|228.32|228.24|228.32|228.24|228.37|228.24|228.27|228.14|21
1760108880000|2025-10-10 15:08:00|228.37|228.19|228.37|228.29|228.42|228.34|228.32|228.19|357
1760108890000|2025-10-10 15:08:10|228.42|228.24|228.32|228.24|228.42|228.34|228.22|228.14|254
1760108900000|2025-10-10 15:08:20|228.37|228.19|228.32|228.24|228.42|228.34|228.27|228.19|44
1760108910000|2025-10-10 15:08:30|228.37|228.29|228.22|228.14|228.37|228.29|228.22|228.14|126
1760108920000|2025-10-10 15:08:40|228.17|228.09|228.22|228.14|228.22|228.14|228.12|228.04|362
1760108930000|2025-10-10 15:08:50|228.17|228.09|228.12|228.04|228.22|228.14|228.12|228.04|109
1760108940000|2025-10-10 15:09:00|228.17|228.09|228.17|228.04|228.32|228.19|228.12|228.04|1326
1760108950000|2025-10-10 15:09:10|228.12|227.99|228.12|228.04|228.17|228.04|227.97|227.89|297
1760108960000|2025-10-10 15:09:20|228.07|227.99|227.92|227.84|228.07|228.04|227.87|227.79|185
1760108970000|2025-10-10 15:09:30|227.97|227.89|227.87|227.79|227.97|227.89|227.87|227.79|116
1760108980000|2025-10-10 15:09:40|227.92|227.84|228.02|227.94|228.07|227.94|227.92|227.84|160
1760108990000|2025-10-10 15:09:50|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|55
1760109000000|2025-10-10 15:10:00|227.97|227.89|228.12|227.99|228.12|227.99|227.97|227.89|92
1760109010000|2025-10-10 15:10:10|228.07|228.04|228.07|227.99|228.17|228.04|228.07|227.94|54
1760109020000|2025-10-10 15:10:20|228.12|228.04|228.27|228.19|228.32|228.19|228.12|228.04|89
1760109030000|2025-10-10 15:10:30|228.32|228.14|228.32|228.24|228.37|228.24|228.27|228.14|46
1760109040000|2025-10-10 15:10:40|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.19|31
1760109050000|2025-10-10 15:10:50|228.32|228.19|228.37|228.29|228.37|228.29|228.32|228.19|6
1760109060000|2025-10-10 15:11:00|228.42|228.34|228.52|228.39|228.52|228.44|228.37|228.34|124
1760109070000|2025-10-10 15:11:10|228.57|228.44|228.57|228.44|228.62|228.49|228.52|228.39|105
1760109080000|2025-10-10 15:11:20|228.52|228.39|228.37|228.24|228.57|228.44|228.37|228.24|517
1760109090000|2025-10-10 15:11:30|228.32|228.19|228.27|228.14|228.37|228.24|228.22|228.14|218
1760109100000|2025-10-10 15:11:40|228.32|228.19|228.27|228.14|228.32|228.19|228.22|228.09|14
1760109110000|2025-10-10 15:11:50|228.22|228.09|228.12|227.99|228.27|228.19|228.07|227.99|11
1760109120000|2025-10-10 15:12:00|228.07|228.04|227.97|227.84|228.12|228.04|227.97|227.84|61
1760109130000|2025-10-10 15:12:10|227.92|227.89|227.77|227.69|227.97|227.89|227.77|227.69|511
1760109140000|2025-10-10 15:12:20|227.82|227.64|227.82|227.74|227.92|227.79|227.77|227.64|51
1760109150000|2025-10-10 15:12:30|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|12
1760109160000|2025-10-10 15:12:40|227.82|227.79|227.82|227.69|227.87|227.79|227.77|227.69|10
1760109170000|2025-10-10 15:12:50|227.77|227.74|227.92|227.79|227.92|227.79|227.77|227.69|431
1760109180000|2025-10-10 15:13:00|227.87|227.84|227.97|227.84|227.97|227.89|227.87|227.79|14
1760109190000|2025-10-10 15:13:10|228.02|227.89|228.02|227.94|228.02|227.94|227.97|227.84|46
1760109200000|2025-10-10 15:13:20|228.07|227.99|228.07|227.99|228.12|227.99|228.07|227.94|12
1760109210000|2025-10-10 15:13:30|228.02|227.94|228.17|228.09|228.22|228.09|228.02|227.94|13
1760109220000|2025-10-10 15:13:40|228.22|228.04|228.27|228.14|228.27|228.14|228.22|228.04|14
1760109230000|2025-10-10 15:13:50|228.32|228.19|228.27|228.19|228.32|228.19|228.22|228.09|26
1760109240000|2025-10-10 15:14:00|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|26
1760109250000|2025-10-10 15:14:10|228.32|228.24|228.22|228.14|228.32|228.24|228.22|228.14|9
1760109260000|2025-10-10 15:14:20|228.17|228.09|228.17|228.09|228.22|228.14|228.17|228.09|40
1760109270000|2025-10-10 15:14:30|228.22|228.14|228.12|228.04|228.22|228.14|228.12|227.99|40
1760109280000|2025-10-10 15:14:40|228.07|227.99|228.12|227.99|228.12|228.04|228.07|227.99|6
1760109290000|2025-10-10 15:14:50||228.04||228.04||228.04||228.04|1
1760109300000|2025-10-10 15:15:00|228.07|227.99|228.17|228.09|228.17|228.09|228.07|227.99|13
1760109310000|2025-10-10 15:15:10|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|18
1760109320000|2025-10-10 15:15:20|228.22|228.14|228.27|228.14|228.27|228.19|228.22|228.14|190
1760109330000|2025-10-10 15:15:30|228.22|228.19|228.22|228.14|228.27|228.19|228.17|228.09|25
1760109340000|2025-10-10 15:15:40|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.09|23
1760109350000|2025-10-10 15:15:50|228.17|228.09|228.17|228.09|228.22|228.09|228.02|227.94|38
1760109360000|2025-10-10 15:16:00|228.22|228.14|228.07|227.94|228.22|228.14|228.02|227.94|53
1760109370000|2025-10-10 15:16:10|228.02|227.99|228.07|227.94|228.12|228.04|228.02|227.94|31
1760109380000|2025-10-10 15:16:20|228.02|227.99|228.02|227.94|228.07|227.99|228.02|227.89|24
1760109390000|2025-10-10 15:16:30|228.07|227.89|228.02|227.94|228.07|227.94|227.97|227.84|37
1760109400000|2025-10-10 15:16:40|227.97|227.89|227.97|227.89|228.02|227.94|227.97|227.89|470
1760109410000|2025-10-10 15:16:50|228.02||228.02||228.02||227.97||60
1760109420000|2025-10-10 15:17:00|227.97|227.94|228.02|227.94|228.07|227.99|227.97|227.89|39
1760109430000|2025-10-10 15:17:10|227.97|227.89|227.97|227.89|228.02|227.94|227.92|227.84|22
1760109440000|2025-10-10 15:17:20|227.92|227.84|227.87|227.79|227.97|227.89|227.87|227.79|10
1760109450000|2025-10-10 15:17:30|227.92|227.84|227.87|227.79|227.92|227.84|227.82|227.74|558
1760109460000|2025-10-10 15:17:40|227.92|227.84|227.97|227.89|228.02|227.94|227.87|227.84|28
1760109470000|2025-10-10 15:17:50|228.02|227.84|227.87|227.79|228.02|227.89|227.87|227.79|186
1760109480000|2025-10-10 15:18:00|227.82|227.74|227.72|227.64|227.87|227.79|227.72|227.64|307
1760109490000|2025-10-10 15:18:10|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.49|268
1760109500000|2025-10-10 15:18:20|227.67|227.49|227.57|227.49|227.67|227.54|227.57|227.49|36
1760109510000|2025-10-10 15:18:30|227.62|227.44|227.47|227.39|227.62|227.49|227.47|227.39|290
1760109520000|2025-10-10 15:18:40|227.52|227.44|227.42|227.34|227.52|227.44|227.42|227.34|577
1760109530000|2025-10-10 15:18:50|227.47|227.39|227.52|227.44|227.52|227.44|227.42|227.34|49
1760109540000|2025-10-10 15:19:00|227.57|227.49|227.47|227.39|227.57|227.49|227.47|227.39|79
1760109550000|2025-10-10 15:19:10|227.52|227.44|227.47|227.39|227.57|227.44|227.47|227.34|75
1760109560000|2025-10-10 15:19:20|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|70
1760109570000|2025-10-10 15:19:30|227.37|227.29|227.42|227.34|227.47|227.39|227.37|227.29|163
1760109580000|2025-10-10 15:19:40|227.47|227.29|227.42|227.34|227.47|227.34|227.37|227.29|389
1760109590000|2025-10-10 15:19:50|227.37|227.29|227.32|227.24|227.42|227.34|227.32|227.19|634
1760109600000|2025-10-10 15:20:00|227.37|227.29|227.27|227.19|227.37|227.29|227.27|227.14|366
1760109610000|2025-10-10 15:20:10|227.22|227.14|227.37|227.24|227.37|227.29|227.22|227.14|200
1760109620000|2025-10-10 15:20:20|227.32|227.19|227.22|227.14|227.32|227.19|227.22|227.14|97
1760109630000|2025-10-10 15:20:30|227.27|227.19|227.12|227.04|227.27|227.19|227.12|227.04|58
1760109640000|2025-10-10 15:20:40|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|72
1760109650000|2025-10-10 15:20:50|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.04|31
1760109660000|2025-10-10 15:21:00|227.12|227.04|226.97|226.89|227.17|227.04|226.97|226.89|444
1760109670000|2025-10-10 15:21:10|226.92|226.84|226.87|226.79|226.97|226.84|226.82|226.74|1062
1760109680000|2025-10-10 15:21:20|226.92|226.84|227.02|226.89|227.02|226.94|226.92|226.84|459
1760109690000|2025-10-10 15:21:30|226.92|226.94|226.97|226.84|226.97|226.94|226.87|226.79|530
1760109700000|2025-10-10 15:21:40|227.02|226.89|227.07|226.94|227.07|226.94|226.97|226.89|255
1760109710000|2025-10-10 15:21:50|227.02|226.99|227.02|226.94|227.07|226.99|226.97|226.89|218
1760109720000|2025-10-10 15:22:00|227.07|226.99|227.12|227.04|227.17|227.09|227.07|226.99|78
1760109730000|2025-10-10 15:22:10|227.07|226.99|227.17|227.09|227.17|227.09|227.07|226.99|36
1760109740000|2025-10-10 15:22:20|227.12|227.04|227.17|227.09|227.22|227.14|227.12|227.04|210
1760109750000|2025-10-10 15:22:30|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|22
1760109760000|2025-10-10 15:22:40|227.17|227.09|227.22|227.09|227.22|227.14|227.17|227.04|66
1760109770000|2025-10-10 15:22:50|227.17|227.14|227.17|227.09|227.22|227.14|227.17|227.09|19
1760109780000|2025-10-10 15:23:00|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|8
1760109790000|2025-10-10 15:23:10|227.12|227.04|227.12|227.04|227.17|227.09|227.07|226.99|47
1760109800000|2025-10-10 15:23:20|227.07|226.99|227.07|226.99|227.07|227.04|227.02|226.94|100
1760109810000|2025-10-10 15:23:30|227.02|226.94|227.12|227.04|227.12|227.04|227.02|226.94|172
1760109820000|2025-10-10 15:23:40|227.07|226.99|227.07|226.99|227.12|227.04|227.02|226.94|28
1760109830000|2025-10-10 15:23:50|227.12|227.04|227.02|226.94|227.12|227.04|227.02|226.94|31
1760109840000|2025-10-10 15:24:00|227.07|226.89|226.87|226.79|227.07|226.89|226.82|226.74|355
1760109850000|2025-10-10 15:24:10|226.82|226.74|226.82|226.74|226.92|226.84|226.82|226.74|354
1760109860000|2025-10-10 15:24:20|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.69|438
1760109870000|2025-10-10 15:24:30|226.82|226.79|226.77|226.69|226.82|226.79|226.72|226.64|105
1760109880000|2025-10-10 15:24:40|226.82|226.74|226.62|226.54|226.82|226.74|226.62|226.54|626
1760109890000|2025-10-10 15:24:50|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|406
1760109900000|2025-10-10 15:25:00|226.62|226.54|226.52|226.44|226.62|226.59|226.52|226.44|588
1760109910000|2025-10-10 15:25:10|226.47|226.39|226.32|226.24|226.47|226.39|226.32|226.24|396
1760109920000|2025-10-10 15:25:20|226.27|226.19|226.17|226.09|226.27|226.19|226.02|225.94|1237
1760109930000|2025-10-10 15:25:30|226.12|225.99|226.42|226.29|226.42|226.29|226.12|225.99|448
1760109940000|2025-10-10 15:25:40|226.37|226.34|226.27|226.19|226.42|226.34|226.17|226.09|402
1760109950000|2025-10-10 15:25:50|226.32|226.24|226.32|226.19|226.32|226.24|226.27|226.19|78
1760109960000|2025-10-10 15:26:00|226.27|226.14|226.22|226.14|226.32|226.19|226.22|226.14|248
1760109970000|2025-10-10 15:26:10|226.27|226.19|226.17|226.09|226.27|226.19|226.17|226.09|280
1760109980000|2025-10-10 15:26:20|226.12|226.04|226.07|225.99|226.17|226.09|226.07|225.99|871
1760109990000|2025-10-10 15:26:30|226.02|225.94|226.27|226.19|226.27|226.19|226.02|225.94|353
1760110000000|2025-10-10 15:26:40|226.22|226.14|226.27|226.19|226.27|226.19|226.17|226.09|232
1760110010000|2025-10-10 15:26:50|226.32|226.24|226.32|226.24|226.32|226.24|226.22|226.14|243
1760110020000|2025-10-10 15:27:00|226.27|226.19|226.37|226.29|226.42|226.34|226.27|226.14|265
1760110030000|2025-10-10 15:27:10|226.42|226.34|226.52|226.44|226.52|226.44|226.42|226.34|126
1760110040000|2025-10-10 15:27:20|226.47|226.39|226.57|226.49|226.62|226.54|226.47|226.39|73
1760110050000|2025-10-10 15:27:30|226.62|226.54|226.62|226.54|226.67|226.59|226.57|226.49|170
1760110060000|2025-10-10 15:27:40|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|24
1760110070000|2025-10-10 15:27:50|226.62|226.54|226.47|226.39|226.62|226.54|226.42|226.34|309
1760110080000|2025-10-10 15:28:00|226.42|226.34|226.62|226.54|226.62|226.54|226.42|226.34|369
1760110090000|2025-10-10 15:28:10|226.52|226.44|226.42|226.34|226.52|226.44|226.37|226.29|776
1760110100000|2025-10-10 15:28:20|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.29|234
1760110110000|2025-10-10 15:28:30|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|145
1760110120000|2025-10-10 15:28:40|226.47|226.39|226.42|226.34|226.47|226.39|226.37|226.29|23
1760110130000|2025-10-10 15:28:50|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|97
1760110140000|2025-10-10 15:29:00|226.37|226.29|226.22|226.14|226.37|226.29|226.22|226.14|771
1760110150000|2025-10-10 15:29:10|226.27|226.19|226.37|226.29|226.37|226.29|226.22|226.14|79
1760110160000|2025-10-10 15:29:20|226.32|226.24|226.42|226.34|226.42|226.34|226.32|226.24|19
1760110170000|2025-10-10 15:29:30|226.37|226.29|226.37|226.29|226.42|226.34|226.32|226.24|168
1760110180000|2025-10-10 15:29:40|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.19|195
1760110190000|2025-10-10 15:29:50|226.27|226.19|226.42|226.34|226.42|226.34|226.22|226.14|995
1760110200000|2025-10-10 15:30:00|226.47|226.39|226.37|226.29|226.47|226.39|226.32|226.24|858
1760110210000|2025-10-10 15:30:10|226.42|226.34|226.57|226.44|226.62|226.54|226.42|226.34|646
1760110220000|2025-10-10 15:30:20|226.52|226.49|226.42|226.34|226.52|226.49|226.32|226.24|276
1760110230000|2025-10-10 15:30:30|226.47|226.39|226.57|226.49|226.57|226.49|226.47|226.39|376
1760110240000|2025-10-10 15:30:40|226.52|226.44|226.47|226.39|226.57|226.49|226.47|226.39|200
1760110250000|2025-10-10 15:30:50|226.42|226.34|226.52|226.44|226.57|226.49|226.37|226.29|393
1760110260000|2025-10-10 15:31:00|226.47|226.39|226.57|226.49|226.57|226.49|226.47|226.39|180
1760110270000|2025-10-10 15:31:10|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|152
1760110280000|2025-10-10 15:31:20|226.42|226.34|226.47|226.39|226.52|226.44|226.32|226.24|619
1760110290000|2025-10-10 15:31:30|226.52|226.44|226.72|226.64|226.82|226.69|226.52|226.44|316
1760110300000|2025-10-10 15:31:40|226.67|226.54|226.72|226.64|226.82|226.74|226.62|226.54|344
1760110310000|2025-10-10 15:31:50|226.77|226.69|226.87|226.79|226.92|226.84|226.72|226.64|451
1760110320000|2025-10-10 15:32:00|226.92|226.84|226.67|226.59|226.97|226.89|226.67|226.59|241
1760110330000|2025-10-10 15:32:10|226.62|226.54|226.72|226.64|226.77|226.69|226.62|226.54|271
1760110340000|2025-10-10 15:32:20|226.67|226.59|226.57|226.49|226.72|226.64|226.52|226.44|434
1760110350000|2025-10-10 15:32:30|226.52|226.44|226.57|226.49|226.62|226.54|226.52|226.44|193
1760110360000|2025-10-10 15:32:40|226.52|226.44|226.37|226.29|226.52|226.44|226.37|226.29|245
1760110370000|2025-10-10 15:32:50|226.32|226.24|226.22|226.14|226.37|226.29|226.22|226.14|377
1760110380000|2025-10-10 15:33:00|226.27|226.19|226.17|226.09|226.32|226.24|226.17|226.09|465
1760110390000|2025-10-10 15:33:10|226.22|226.14|226.37|226.29|226.42|226.34|226.22|226.14|329
1760110400000|2025-10-10 15:33:20|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|288
1760110410000|2025-10-10 15:33:30|226.32|226.24|226.47|226.39|226.52|226.44|226.32|226.24|395
1760110420000|2025-10-10 15:33:40|226.52|226.44|226.42|226.34|226.52|226.44|226.42|226.34|198
1760110430000|2025-10-10 15:33:50|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.24|94
1760110440000|2025-10-10 15:34:00|226.42|226.34|226.52|226.44|226.52|226.44|226.42|226.34|939
1760110450000|2025-10-10 15:34:10|226.42|226.34|226.47|226.39|226.47|226.39|226.32|226.24|2269
1760110460000|2025-10-10 15:34:20|226.52|226.44|226.32|226.24|226.52|226.44|226.22|226.14|755
1760110470000|2025-10-10 15:34:30|226.37|226.29|226.37|226.29|226.47|226.39|226.37|226.29|69
1760110480000|2025-10-10 15:34:40|226.32|226.24|226.52|226.44|226.57|226.49|226.32|226.24|604
1760110490000|2025-10-10 15:34:50|226.57|226.49|226.77|226.64|226.77|226.69|226.52|226.49|774
1760110500000|2025-10-10 15:35:00|226.72|226.49|226.27|226.19|226.72|226.49|226.27|226.19|895
1760110510000|2025-10-10 15:35:10|226.32|226.24|226.32|226.19|226.37|226.29|226.27|226.19|284
1760110520000|2025-10-10 15:35:20|226.37|226.24|226.32|226.19|226.42|226.29|226.27|226.19|530
1760110530000|2025-10-10 15:35:30|226.42|226.29|226.52|226.44|226.57|226.44|226.37|226.29|226
1760110540000|2025-10-10 15:35:40|226.57|226.49|226.52|226.44|226.72|226.64|226.52|226.44|258
1760110550000|2025-10-10 15:35:50|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|42
1760110560000|2025-10-10 15:36:00|226.52|226.44|226.07|225.99|226.57|226.49|226.07|225.99|551
1760110570000|2025-10-10 15:36:10|226.02|225.94|226.32|226.19|226.32|226.24|226.02|225.94|108
1760110580000|2025-10-10 15:36:20|226.27|226.14|226.37|226.29|226.37|226.29|226.22|226.14|65
1760110590000|2025-10-10 15:36:30|226.42|226.34|226.32|226.24|226.42|226.34|226.27|226.14|42
1760110600000|2025-10-10 15:36:40|226.37|226.29|226.42|226.34|226.47|226.39|226.37|226.29|19
1760110610000|2025-10-10 15:36:50|226.47|226.39|226.42|226.34|226.52|226.44|226.37|226.29|157
1760110620000|2025-10-10 15:37:00|226.37|226.29|226.32|226.24|226.42|226.34|226.32|226.24|52
1760110630000|2025-10-10 15:37:10|226.37|226.19|226.52|226.44|226.52|226.44|226.37|226.19|520
1760110640000|2025-10-10 15:37:20|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|56
1760110650000|2025-10-10 15:37:30|226.47|226.39|226.57|226.44|226.62|226.54|226.47|226.39|266
1760110660000|2025-10-10 15:37:40|226.52|226.49|226.52|226.44|226.57|226.49|226.47|226.39|181
1760110670000|2025-10-10 15:37:50|226.47|226.39|226.47|226.39|226.57|226.49|226.47|226.39|105
1760110680000|2025-10-10 15:38:00|226.52|226.44|226.42|226.34|226.52|226.44|226.37|226.29|91
1760110690000|2025-10-10 15:38:10|226.37|226.29|226.62|226.54|226.62|226.54|226.37|226.29|228
1760110700000|2025-10-10 15:38:20|226.67|226.59|226.62|226.54|226.72|226.64|226.62|226.49|213
1760110710000|2025-10-10 15:38:30|226.67|226.49|226.32|226.24|226.67|226.54|226.32|226.19|131
1760110720000|2025-10-10 15:38:40|226.27|226.19|226.47|226.34|226.47|226.34|226.27|226.19|57
1760110730000|2025-10-10 15:38:50|226.42|226.39|226.37|226.24|226.47|226.39|226.32|226.24|106
1760110740000|2025-10-10 15:39:00|226.32|226.19|226.27|226.14|226.37|226.19|226.22|226.09|313
1760110750000|2025-10-10 15:39:10|226.32|226.19|226.22|226.14|226.32|226.24|226.22|226.14|60
1760110760000|2025-10-10 15:39:20|226.27|226.19|226.37|226.29|226.47|226.39|226.27|226.19|31
1760110770000|2025-10-10 15:39:30|226.42|226.34|226.42|226.34|226.52|226.44|226.37|226.29|131
1760110780000|2025-10-10 15:39:40|226.37|226.29|226.17|226.09|226.42|226.29|226.17|226.09|51
1760110790000|2025-10-10 15:39:50|226.12|226.04|226.07|225.99|226.17|226.09|226.07|225.94|119
1760110800000|2025-10-10 15:40:00|226.17|226.04|226.07|225.99|226.17|226.04|225.97|225.89|87
1760110810000|2025-10-10 15:40:10|226.12|226.04|226.02|225.89|226.17|226.04|225.97|225.84|39
1760110820000|2025-10-10 15:40:20|225.97|225.84|225.72|225.64|226.02|225.84|225.67|225.59|765
1760110830000|2025-10-10 15:40:30|225.67|225.59|225.82|225.69|225.92|225.84|225.67|225.59|123
1760110840000|2025-10-10 15:40:40|225.77|225.64|225.62|225.54|225.77|225.64|225.62|225.54|34
1760110850000|2025-10-10 15:40:50|225.67|225.59|225.72|225.59|225.77|225.69|225.62|225.54|125
1760110860000|2025-10-10 15:41:00|225.67|225.64|225.72|225.59|225.77|225.64|225.67|225.59|13
1760110870000|2025-10-10 15:41:10|225.77|225.64|225.77|225.69|225.82|225.74|225.72|225.64|34
1760110880000|2025-10-10 15:41:20|225.82|225.74|225.77|225.69|225.82|225.74|225.72|225.64|175
1760110890000|2025-10-10 15:41:30|225.72|225.64|225.77|225.69|225.77|225.69|225.62|225.54|286
1760110900000|2025-10-10 15:41:40|225.72|225.64|225.72|225.64|225.82|225.74|225.72|225.64|232
1760110910000|2025-10-10 15:41:50|225.82|225.69|225.92|225.84|225.92|225.84|225.82|225.69|67
1760110920000|2025-10-10 15:42:00|225.97|225.89|225.92|225.84|225.97|225.89|225.87|225.74|27
1760110930000|2025-10-10 15:42:10|225.97|225.79|225.92|225.84|225.97|225.84|225.82|225.74|7
1760110940000|2025-10-10 15:42:20|225.97|225.89|226.02|225.94|226.07|225.94|225.92|225.84|58
1760110950000|2025-10-10 15:42:30|226.07|225.99|226.22|226.14|226.22|226.14|226.02|225.99|84
1760110960000|2025-10-10 15:42:40|226.27|226.09|226.27|226.19|226.42|226.34|226.22|226.09|181
1760110970000|2025-10-10 15:42:50|226.32|226.24|226.32|226.19|226.37|226.29|226.27|226.19|67
1760110980000|2025-10-10 15:43:00|226.27|226.24|226.52|226.44|226.52|226.44|226.27|226.24|34
1760110990000|2025-10-10 15:43:10|226.57|226.39|226.47|226.39|226.57|226.44|226.47|226.34|27
1760111000000|2025-10-10 15:43:20|226.42|226.34|226.37|226.29|226.52|226.44|226.37|226.24|64
1760111010000|2025-10-10 15:43:30|226.42|226.34|226.37|226.29|226.47|226.39|226.37|226.29|12
1760111020000|2025-10-10 15:43:40|226.42|226.34|226.57|226.49|226.57|226.49|226.42|226.34|62
1760111030000|2025-10-10 15:43:50|226.52|226.44|226.57|226.44|226.62|226.49|226.52|226.44|29
1760111040000|2025-10-10 15:44:00|226.52|226.49|226.62|226.49|226.62|226.54|226.52|226.44|61
1760111050000|2025-10-10 15:44:10|226.57|226.54|226.72|226.64|226.72|226.64|226.57|226.54|12
1760111060000|2025-10-10 15:44:20|226.67|226.59|226.82|226.74|226.82|226.74|226.67|226.59|25
1760111070000|2025-10-10 15:44:30|226.87|226.79|226.92|226.79|226.97|226.84|226.87|226.79|92
1760111080000|2025-10-10 15:44:40|226.87|226.84|226.97|226.89|227.02|226.94|226.87|226.84|149
1760111090000|2025-10-10 15:44:50|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|17
1760111100000|2025-10-10 15:45:00|227.02|226.94|227.12|227.04|227.17|227.09|227.02|226.94|106
1760111110000|2025-10-10 15:45:10|227.07|226.99|227.07|226.99|227.12|226.99|227.02|226.94|20
1760111120000|2025-10-10 15:45:20|227.12|227.04|227.22|227.09|227.22|227.14|227.12|227.04|119
1760111130000|2025-10-10 15:45:30|227.17|227.14|227.12|227.04|227.22|227.14|227.12|227.04|164
1760111140000|2025-10-10 15:45:40|227.07|226.99|226.92|226.84|227.07|226.99|226.92|226.84|54
1760111150000|2025-10-10 15:45:50|226.97||226.97||226.97||226.92||14
1760111160000|2025-10-10 15:46:00|226.92|226.79|227.07|226.94|227.07|226.94|226.87|226.79|62
1760111170000|2025-10-10 15:46:10|227.02|226.99|227.17|227.09|227.17|227.09|227.02|226.94|12
1760111180000|2025-10-10 15:46:20|227.12|227.04|227.12|226.99|227.17|227.09|227.07|226.99|12
1760111190000|2025-10-10 15:46:30|227.07|227.04|227.07|226.94|227.12|227.04|227.02|226.94|35
1760111200000|2025-10-10 15:46:40|227.02|226.99|227.07|226.99|227.17|227.09|227.02|226.94|676
1760111210000|2025-10-10 15:46:50|227.02|226.94|227.07|226.99|227.12|227.04|227.02|226.94|33
1760111220000|2025-10-10 15:47:00|227.02|226.94|226.87|226.79|227.07|226.99|226.87|226.79|34
1760111230000|2025-10-10 15:47:10|226.92|226.84|226.77|226.69|226.92|226.84|226.72|226.64|450
1760111240000|2025-10-10 15:47:20|226.82|226.59|226.82|226.74|226.82|226.74|226.67|226.59|434
1760111250000|2025-10-10 15:47:30|226.77|226.69|226.92|226.84|226.97|226.89|226.77|226.69|256
1760111260000|2025-10-10 15:47:40|226.87|226.79|226.87|226.79|226.97|226.89|226.87|226.79|61
1760111270000|2025-10-10 15:47:50|226.82|226.74|226.72|226.64|226.82|226.74|226.72|226.64|541
1760111280000|2025-10-10 15:48:00|226.67|226.59|226.57|226.49|226.72|226.64|226.57|226.49|71
1760111290000|2025-10-10 15:48:10|226.62|226.54|226.57|226.49|226.67|226.59|226.52|226.44|107
1760111300000|2025-10-10 15:48:20|226.52|226.44|226.57|226.49|226.62|226.54|226.47|226.39|79
1760111310000|2025-10-10 15:48:30|226.62|226.59|226.72|226.59|226.72|226.64|226.62|226.54|81
1760111320000|2025-10-10 15:48:40|226.67|226.64|226.67|226.59|226.77|226.64|226.67|226.59|47
1760111330000|2025-10-10 15:48:50|226.62|226.54|226.72|226.64|226.77|226.64|226.62|226.54|94
1760111340000|2025-10-10 15:49:00|226.77|226.69|226.62|226.54|226.77|226.69|226.62|226.54|62
1760111350000|2025-10-10 15:49:10|226.67|226.59|226.77|226.69|226.77|226.69|226.62|226.54|392
1760111360000|2025-10-10 15:49:20|226.72|226.64|226.82|226.74|226.87|226.74|226.72|226.64|64
1760111370000|2025-10-10 15:49:30|226.77|226.69|226.72|226.64|226.77|226.74|226.72|226.64|49
1760111380000|2025-10-10 15:49:40|226.77|226.69|226.77|226.69|226.87|226.79|226.77|226.64|32
1760111390000|2025-10-10 15:49:50|226.82|226.64|226.72|226.64|226.87|226.74|226.72|226.64|202
1760111400000|2025-10-10 15:50:00|226.77|226.59|226.62|226.54|226.77|226.59|226.62|226.54|74
1760111410000|2025-10-10 15:50:10|226.67|226.59|226.77|226.69|226.77|226.69|226.62|226.54|120
1760111420000|2025-10-10 15:50:20|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.69|97
1760111430000|2025-10-10 15:50:30|226.82|226.74|226.82|226.74|226.87|226.79|226.77|226.69|50
1760111440000|2025-10-10 15:50:40|226.87|226.79|226.92|226.84|226.97|226.89|226.87|226.79|138
1760111450000|2025-10-10 15:50:50|226.97|226.79|226.97|226.89|227.02|226.89|226.87|226.79|11
1760111460000|2025-10-10 15:51:00|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.89|12
1760111470000|2025-10-10 15:51:10|226.97|226.89|227.17|227.04|227.17|227.04|226.97|226.89|14
1760111480000|2025-10-10 15:51:20|227.22|227.09|227.22|227.14|227.27|227.19|227.22|227.09|112
1760111490000|2025-10-10 15:51:30|227.17|227.09|227.22|227.14|227.32|227.19|227.17|227.09|35
1760111500000|2025-10-10 15:51:40|227.17|227.09|227.22|227.09|227.22|227.14|227.17|227.09|10
1760111510000|2025-10-10 15:51:50|227.17|227.14|227.07|226.99|227.22|227.14|227.07|226.99|42
1760111520000|2025-10-10 15:52:00|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|11
1760111530000|2025-10-10 15:52:10|227.02|226.94|226.92|226.84|227.02|226.94|226.92|226.84|15
1760111540000|2025-10-10 15:52:20|226.87|226.79|226.87|226.79|226.92|226.84|226.82|226.74|14
1760111550000|2025-10-10 15:52:30|226.92|226.84|226.97|226.89|227.02|226.89|226.87|226.79|7
1760111560000|2025-10-10 15:52:40|227.02|226.94|226.92|226.79|227.02|226.94|226.82|226.74|71
1760111570000|2025-10-10 15:52:50|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|24
1760111580000|2025-10-10 15:53:00|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|4
1760111590000|2025-10-10 15:53:10|226.92|226.84|226.92|226.79|226.97|226.89|226.92|226.79|43
1760111600000|2025-10-10 15:53:20|226.97|226.84|226.92|226.84|226.97|226.89|226.87|226.79|0
1760111610000|2025-10-10 15:53:30|226.97|226.89|226.97|226.84|226.97|226.89|226.92|226.84|14
1760111620000|2025-10-10 15:53:40|226.92|226.89|226.92|226.84|226.97|226.89|226.92|226.84|13
1760111630000|2025-10-10 15:53:50|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|4
1760111640000|2025-10-10 15:54:00|226.97|226.79|226.92|226.84|226.97|226.89|226.87|226.79|26
1760111650000|2025-10-10 15:54:10|226.87|226.79|226.87|226.79|226.92|226.84|226.82|226.69|6
1760111660000|2025-10-10 15:54:20|226.92|226.84|226.97|226.89|226.97|226.89|226.87|226.74|12
1760111670000|2025-10-10 15:54:30|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.89|17
1760111680000|2025-10-10 15:54:40|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|59
1760111690000|2025-10-10 15:54:50|227.02|226.94|226.97|226.89|227.07|226.94|226.97|226.89|12
1760111700000|2025-10-10 15:55:00|226.92|226.84|226.82|226.69|226.92|226.89|226.82|226.69|78
1760111710000|2025-10-10 15:55:10|226.87|226.74|226.87|226.79|226.87|226.79|226.82|226.69|17
1760111720000|2025-10-10 15:55:20|226.92|226.74|226.82|226.74|226.92|226.79|226.82|226.74|41
1760111730000|2025-10-10 15:55:30|226.87|226.79|226.92|226.84|226.97|226.89|226.82|226.79|101
1760111740000|2025-10-10 15:55:40|226.97|226.89|226.97|226.89|227.02|226.94|226.92|226.84|95
1760111750000|2025-10-10 15:55:50|227.02|226.94|226.92|226.84|227.02|226.94|226.92|226.79|17
1760111760000|2025-10-10 15:56:00|226.97|226.89|226.87|226.79|226.97|226.89|226.87|226.79|28
1760111770000|2025-10-10 15:56:10|226.82|226.74|226.77|226.69|226.82|226.79|226.77|226.69|81
1760111780000|2025-10-10 15:56:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|200
1760111790000|2025-10-10 15:56:30|226.77|226.69|226.62|226.54|226.77|226.69|226.62|226.54|460
1760111800000|2025-10-10 15:56:40|226.67|226.59|226.67|226.59|226.77|226.69|226.67|226.59|54
1760111810000|2025-10-10 15:56:50|226.72|226.64|226.82|226.74|226.82|226.74|226.67|226.59|163
1760111820000|2025-10-10 15:57:00|226.87|226.79|226.77|226.69|226.87|226.79|226.77|226.69|43
1760111830000|2025-10-10 15:57:10|226.82||226.77||226.82||226.77||116
1760111840000|2025-10-10 15:57:20|226.82||226.77||226.82||226.77||3
1760111850000|2025-10-10 15:57:30|226.82||226.77||226.82||226.77||44
1760111860000|2025-10-10 15:57:40|226.82||226.77||226.82||226.77||5
1760111870000|2025-10-10 15:57:50|226.82||226.77||226.82||226.77||2
1760111880000|2025-10-10 15:58:00|||||||||108
1760111890000|2025-10-10 15:58:10|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|213
1760111900000|2025-10-10 15:58:20|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.69|94
1760111910000|2025-10-10 15:58:30|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|46
1760111920000|2025-10-10 15:58:40|226.92|226.84|226.97|226.89|227.02|226.89|226.92|226.84|60
1760111930000|2025-10-10 15:58:50|226.92|226.84|227.07|226.99|227.07|226.99|226.92|226.84|58
1760111940000|2025-10-10 15:59:00|227.12|227.04|226.92|226.84|227.12|227.04|226.92|226.84|84
1760111950000|2025-10-10 15:59:10|226.97|226.89|226.92|226.84|226.97|226.89|226.87|226.79|10
1760111960000|2025-10-10 15:59:20|226.87|226.79|226.87|226.74|226.87|226.79|226.77|226.69|15
1760111970000|2025-10-10 15:59:30|226.82|226.79|226.82|226.74|226.87|226.79|226.82|226.74|11
1760111980000|2025-10-10 15:59:40|226.77|226.69|226.87|226.79|226.87|226.79|226.77|226.69|6
1760111990000|2025-10-10 15:59:50|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|5
1760112000000|2025-10-10 16:00:00|226.92|226.84|226.92|226.84|226.97|226.84|226.82|226.74|140
1760112010000|2025-10-10 16:00:10|226.97|226.79|226.82|226.74|226.97|226.79|226.82|226.74|8
1760112020000|2025-10-10 16:00:20|226.77|226.69|226.77|226.64|226.82|226.69|226.77|226.64|25
1760112030000|2025-10-10 16:00:30|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.64|13
1760112040000|2025-10-10 16:00:40|226.82|226.74|226.77|226.69|226.82|226.74|226.72|226.64|29
1760112050000|2025-10-10 16:00:50|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|11
1760112060000|2025-10-10 16:01:00|226.82|226.74|226.82|226.74|226.87|226.74|226.77|226.69|2
1760112070000|2025-10-10 16:01:10|226.77|226.69|226.82|226.74|226.87|226.79|226.77|226.69|3
1760112080000|2025-10-10 16:01:20|226.87|226.79|226.92|226.79|226.92|226.84|226.82|226.74|3
1760112090000|2025-10-10 16:01:30|226.87|226.74|226.82|226.69|226.92|226.79|226.77|226.69|7
1760112100000|2025-10-10 16:01:40|226.87|226.74|226.87|226.74|226.92|226.79|226.82|226.69|3
1760112110000|2025-10-10 16:01:50|226.82|226.79|226.87|226.74|226.87|226.79|226.82|226.74|0
1760112120000|2025-10-10 16:02:00|226.92|226.79|226.87|226.79|226.92|226.84|226.87|226.79|2
1760112130000|2025-10-10 16:02:10|226.92|226.74|226.82|226.74|226.92|226.79|226.82|226.74|35
1760112140000|2025-10-10 16:02:20|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|10
1760112150000|2025-10-10 16:02:30|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|9
1760112160000|2025-10-10 16:02:40|226.92|226.84|226.82|226.74|226.92|226.84|226.82|226.74|101
1760112170000|2025-10-10 16:02:50|226.87|226.79|226.82|226.69|226.87|226.79|226.82|226.69|4
1760112180000|2025-10-10 16:03:00|226.77|226.74|226.72|226.64|226.82|226.74|226.72|226.64|6
1760112190000|2025-10-10 16:03:10|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.59|34
1760112200000|2025-10-10 16:03:20|226.77|226.69|226.77|226.69|226.82|226.69|226.72|226.64|13
1760112210000|2025-10-10 16:03:30|226.82|226.74|226.82|226.74|226.87|226.74|226.77|226.69|11
1760112220000|2025-10-10 16:03:40|226.87|226.79|226.72|226.59|226.87|226.79|226.72|226.59|6
1760112230000|2025-10-10 16:03:50|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.54|43
1760112240000|2025-10-10 16:04:00|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|31
1760112250000|2025-10-10 16:04:10|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|9
1760112260000|2025-10-10 16:04:20|226.57|226.49|226.62|226.54|226.62|226.54|226.52|226.44|19
1760112270000|2025-10-10 16:04:30|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|4
1760112280000|2025-10-10 16:04:40|226.57|226.49|226.62|226.54|226.67|226.59|226.52|226.44|54
1760112290000|2025-10-10 16:04:50|226.57|226.49|226.57|226.49|226.62|226.54|226.57|226.49|38
1760112300000|2025-10-10 16:05:00|226.62|226.54|226.67|226.59|226.67|226.59|226.57|226.54|135
1760112310000|2025-10-10 16:05:10|226.72|226.54|226.72|226.64|226.72|226.64|226.67|226.54|40
1760112320000|2025-10-10 16:05:20|226.77|226.69|226.77|226.69|226.82|226.74|226.72|226.64|39
1760112330000|2025-10-10 16:05:30|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|37
1760112340000|2025-10-10 16:05:40|226.77|226.69|226.77|226.69|226.87|226.79|226.77|226.69|108
1760112350000|2025-10-10 16:05:50|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.69|32
1760112360000|2025-10-10 16:06:00|226.82|226.79|226.72|226.64|226.82|226.79|226.67|226.59|10
1760112370000|2025-10-10 16:06:10|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.59|13
1760112380000|2025-10-10 16:06:20|226.72|226.54|226.67|226.59|226.72|226.59|226.67|226.54|6
1760112390000|2025-10-10 16:06:30|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.54|5
1760112400000|2025-10-10 16:06:40|226.57|226.49|226.62|226.49|226.62|226.54|226.57|226.44|2
1760112410000|2025-10-10 16:06:50|226.57|226.54|226.57|226.49|226.62|226.54|226.57|226.49|28
1760112420000|2025-10-10 16:07:00|226.52|226.44|226.47|226.39|226.52|226.49|226.47|226.39|147
1760112430000|2025-10-10 16:07:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|37
1760112440000|2025-10-10 16:07:20|226.57|226.39|226.57|226.49|226.57|226.49|226.52|226.39|16
1760112450000|2025-10-10 16:07:30|226.52|226.44|226.62|226.54|226.67|226.54|226.52|226.44|24
1760112460000|2025-10-10 16:07:40|226.57|226.49|226.67|226.59|226.67|226.59|226.57|226.49|3
1760112470000|2025-10-10 16:07:50|226.62|226.54|226.62|226.49|226.67|226.54|226.57|226.44|32
1760112480000|2025-10-10 16:08:00|226.57|226.54|226.62|226.54|226.67|226.59|226.57|226.54|13
1760112490000|2025-10-10 16:08:10|226.57|226.49|226.72|226.64|226.72|226.64|226.57|226.49|95
1760112500000|2025-10-10 16:08:20|226.67|226.59|226.67|226.59|226.77|226.69|226.67|226.59|73
1760112510000|2025-10-10 16:08:30|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.59|20
1760112520000|2025-10-10 16:08:40|226.77|226.69|226.67|226.59|226.77|226.69|226.67|226.59|172
1760112530000|2025-10-10 16:08:50|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|147
1760112540000|2025-10-10 16:09:00|226.72|226.64|226.72|226.64|226.77|226.69|226.62|226.54|28
1760112550000|2025-10-10 16:09:10|226.77|226.69|226.77|226.69|226.77|226.69|226.72|226.64|5
1760112560000|2025-10-10 16:09:20|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.74|237
1760112570000|2025-10-10 16:09:30|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.69|42
1760112580000|2025-10-10 16:09:40|226.82|226.74|226.77|226.69|226.82|226.74|226.72|226.64|14
1760112590000|2025-10-10 16:09:50|226.82|226.64|226.72|226.64|226.82|226.69|226.72|226.64|26
1760112600000|2025-10-10 16:10:00|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.59|38
1760112610000|2025-10-10 16:10:10|226.67|226.64|226.62|226.54|226.72|226.64|226.62|226.54|7
1760112620000|2025-10-10 16:10:20|226.57|226.49|226.52|226.44|226.62|226.49|226.52|226.44|16
1760112630000|2025-10-10 16:10:30|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|11
1760112640000|2025-10-10 16:10:40|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|28
1760112650000|2025-10-10 16:10:50|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|3
1760112660000|2025-10-10 16:11:00|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|15
1760112670000|2025-10-10 16:11:10|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|121
1760112680000|2025-10-10 16:11:20|226.47|226.39|226.57|226.49|226.57|226.49|226.42|226.34|7
1760112690000|2025-10-10 16:11:30|226.62|226.54|226.72|226.59|226.72|226.64|226.62|226.49|31
1760112700000|2025-10-10 16:11:40|226.67|226.54|226.67|226.59|226.67|226.59|226.62|226.54|14
1760112710000|2025-10-10 16:11:50|226.72|226.64|226.77|226.64|226.77|226.64|226.67|226.59|0
1760112720000|2025-10-10 16:12:00|226.72|226.59|226.72|226.64|226.77|226.69|226.67|226.59|26
1760112730000|2025-10-10 16:12:10|226.67|226.59|226.77|226.69|226.77|226.69|226.67|226.59|133
1760112740000|2025-10-10 16:12:20|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|9
1760112750000|2025-10-10 16:12:30|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|4
1760112760000|2025-10-10 16:12:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|2
1760112770000|2025-10-10 16:12:50|226.67|226.49|226.57|226.49|226.67|226.54|226.57|226.49|5
1760112780000|2025-10-10 16:13:00|226.62|226.54|226.57|226.44|226.62|226.54|226.57|226.44|5
1760112790000|2025-10-10 16:13:10|226.52|226.49|226.57|226.49|226.62|226.49|226.52|226.44|7
1760112800000|2025-10-10 16:13:20|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.39|40
1760112810000|2025-10-10 16:13:30|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.49|2
1760112820000|2025-10-10 16:13:40|226.72|226.54|226.77|226.69|226.82|226.69|226.67|226.54|4
1760112830000|2025-10-10 16:13:50|226.82|226.64|226.67|226.59|226.82|226.64|226.67|226.59|25
1760112840000|2025-10-10 16:14:00|226.72|226.64|226.72|226.64|226.77|226.64|226.67|226.64|17
1760112850000|2025-10-10 16:14:10|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.59|57
1760112860000|2025-10-10 16:14:20|226.72|226.54|226.62|226.54|226.72|226.59|226.62|226.54|2
1760112870000|2025-10-10 16:14:30|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|2
1760112880000|2025-10-10 16:14:40|226.67|226.49|226.77|226.69|226.77|226.69|226.67|226.49|43
1760112890000|2025-10-10 16:14:50|226.82|226.64|226.77|226.69|226.82|226.69|226.77|226.64|12
1760112900000|2025-10-10 16:15:00|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|3
1760112910000|2025-10-10 16:15:10|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.74|17
1760112920000|2025-10-10 16:15:20|226.87|226.79|226.72|226.64|226.87|226.79|226.72|226.64|58
1760112930000|2025-10-10 16:15:30|226.77|226.69|226.77|226.69|226.77|226.69|226.72|226.64|4
1760112940000|2025-10-10 16:15:40|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.64|6
1760112950000|2025-10-10 16:15:50|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|6
1760112960000|2025-10-10 16:16:00|226.77|226.69|226.82|226.74|226.82|226.74|226.72|226.64|112
1760112970000|2025-10-10 16:16:10|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|142
1760112980000|2025-10-10 16:16:20|226.77|226.69|226.77|226.69|226.82|226.74|226.72|226.64|208
1760112990000|2025-10-10 16:16:30|226.82|226.64|226.72|226.64|226.82|226.69|226.72|226.64|85
1760113000000|2025-10-10 16:16:40||226.59||226.64||226.64||226.59|7
1760113010000|2025-10-10 16:16:50|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|8
1760113020000|2025-10-10 16:17:00|226.77|226.59|226.72|226.64|226.77|226.69|226.67|226.59|11
1760113030000|2025-10-10 16:17:10|226.77|226.59|226.67|226.59|226.77|226.69|226.67|226.59|12
1760113040000|2025-10-10 16:17:20|226.72|226.64|226.67|226.59|226.77|226.64|226.67|226.59|11
1760113050000|2025-10-10 16:17:30|226.72||226.67||226.72||226.67||47
1760113060000|2025-10-10 16:17:40|||||||||293
1760113070000|2025-10-10 16:17:50|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|13
1760113080000|2025-10-10 16:18:00|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|18
1760113090000|2025-10-10 16:18:10|226.62|226.49|226.62|226.49|226.62|226.49|226.62|226.49|196
1760113100000|2025-10-10 16:18:20|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.49|3
1760113110000|2025-10-10 16:18:30|||||||||31
1760113120000|2025-10-10 16:18:40|226.57|226.49|226.52|226.44|226.57|226.54|226.52|226.44|7
1760113130000|2025-10-10 16:18:50|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.44|0
1760113140000|2025-10-10 16:19:00|226.52|226.44|226.52|226.44|226.57|226.49|226.47|226.39|1
1760113150000|2025-10-10 16:19:10|226.57|226.39|226.62|226.54|226.67|226.59|226.57|226.39|72
1760113160000|2025-10-10 16:19:20|226.67|226.59|226.72|226.64|226.72|226.64|226.62|226.54|10
1760113170000|2025-10-10 16:19:30||226.59||226.64||226.64||226.59|0
1760113180000|2025-10-10 16:19:40|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|7
1760113190000|2025-10-10 16:19:50|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|14
1760113200000|2025-10-10 16:20:00|226.62|226.54|226.67|226.59|226.67|226.59|226.57|226.49|82
1760113210000|2025-10-10 16:20:10|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|3
1760113220000|2025-10-10 16:20:20|226.62|226.54|226.67|226.54|226.67|226.59|226.62|226.49|29
1760113230000|2025-10-10 16:20:30|226.62|226.59|226.62|226.54|226.67|226.59|226.62|226.54|10
1760113240000|2025-10-10 16:20:40|226.57|226.49|226.62|226.54|226.62|226.54|226.52|226.44|89
1760113250000|2025-10-10 16:20:50|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.39|8
1760113260000|2025-10-10 16:21:00|226.47|226.39|226.47|226.34|226.52|226.44|226.42|226.34|6
1760113270000|2025-10-10 16:21:10||226.39||226.34||226.39||226.34|2
1760113280000|2025-10-10 16:21:20|226.42|226.39|226.57|226.49|226.62|226.49|226.42|226.39|17
1760113290000|2025-10-10 16:21:30|226.62|226.54|226.67|226.54|226.67|226.59|226.62|226.54|6
1760113300000|2025-10-10 16:21:40|226.72|226.59|226.67|226.59|226.72|226.64|226.67|226.54|19
1760113310000|2025-10-10 16:21:50|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.59|5
1760113320000|2025-10-10 16:22:00|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|15
1760113330000|2025-10-10 16:22:10|226.67|226.49|226.67|226.54|226.67|226.59|226.62|226.49|0
1760113340000|2025-10-10 16:22:20|226.72|226.59|226.77|226.64|226.77|226.69|226.67|226.59|8
1760113350000|2025-10-10 16:22:30|226.72|226.69|226.72|226.64|226.77|226.69|226.72|226.64|6
1760113360000|2025-10-10 16:22:40|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|6
1760113370000|2025-10-10 16:22:50|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|173
1760113380000|2025-10-10 16:23:00|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|6
1760113390000|2025-10-10 16:23:10|226.92|226.84|226.92|226.79|226.92|226.84|226.92|226.79|4
1760113400000|2025-10-10 16:23:20||226.84||226.84||226.84||226.79|26
1760113410000|2025-10-10 16:23:30|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|177
1760113420000|2025-10-10 16:23:40|226.97|226.84|226.97|226.89|227.02|226.89|226.92|226.84|49
1760113430000|2025-10-10 16:23:50|226.92|226.84|226.92|226.84|226.97|226.89|226.92|226.84|55
1760113440000|2025-10-10 16:24:00|226.97|226.79|226.92|226.84|226.97|226.84|226.87|226.79|10
1760113450000|2025-10-10 16:24:10|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.74|3
1760113460000|2025-10-10 16:24:20|226.92|226.84|226.92|226.84|226.92|226.84|226.87|226.79|71
1760113470000|2025-10-10 16:24:30|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.79|6
1760113480000|2025-10-10 16:24:40|226.82|226.74|226.87|226.79|226.92|226.84|226.82|226.74|15
1760113490000|2025-10-10 16:24:50|226.82|226.74|226.77|226.69|226.87|226.74|226.77|226.69|29
1760113500000|2025-10-10 16:25:00|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.64|247
1760113510000|2025-10-10 16:25:10|226.72||226.77||226.77||226.72||6
1760113520000|2025-10-10 16:25:20|226.72|226.69|226.82|226.69|226.82|226.69|226.72|226.64|12
1760113530000|2025-10-10 16:25:30|226.87|226.74|226.87|226.74|226.87|226.74|226.87|226.69|3
1760113540000|2025-10-10 16:25:40|226.82|226.79|226.82|226.74|226.87|226.79|226.82|226.74|4
1760113550000|2025-10-10 16:25:50|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.69|1
1760113560000|2025-10-10 16:26:00|226.82|226.74|226.87|226.74|226.87|226.74|226.77|226.69|5
1760113570000|2025-10-10 16:26:10|226.82|226.79|226.82|226.74|226.92|226.79|226.82|226.74|5
1760113580000|2025-10-10 16:26:20|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|11
1760113590000|2025-10-10 16:26:30|226.82|226.79|226.82|226.74|226.82|226.79|226.82|226.74|0
1760113600000|2025-10-10 16:26:40|226.87|226.69|226.87|226.79|226.87|226.79|226.82|226.69|4
1760113610000|2025-10-10 16:26:50||226.74||226.79||226.79||226.74|0
1760113620000|2025-10-10 16:27:00|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|0
1760113630000|2025-10-10 16:27:10|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|7
1760113640000|2025-10-10 16:27:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|13
1760113650000|2025-10-10 16:27:30|226.92|226.74|226.87|226.79|226.92|226.79|226.87|226.74|0
1760113660000|2025-10-10 16:27:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.79|0
1760113670000|2025-10-10 16:27:50|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|2
1760113680000|2025-10-10 16:28:00|226.87|226.79|226.92|226.79|226.92|226.84|226.87|226.79|3
1760113690000|2025-10-10 16:28:10|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.84|9
1760113700000|2025-10-10 16:28:20|226.87|226.79|226.87|226.79|226.92|226.79|226.82|226.74|10
1760113710000|2025-10-10 16:28:30|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|7
1760113720000|2025-10-10 16:28:40|226.92|226.74|226.82|226.74|226.92|226.79|226.82|226.74|0
1760113730000|2025-10-10 16:28:50|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.79|0
1760113740000|2025-10-10 16:29:00|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|0
1760113750000|2025-10-10 16:29:10|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.74|7
1760113760000|2025-10-10 16:29:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|108
1760113770000|2025-10-10 16:29:30|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|10
1760113780000|2025-10-10 16:29:40|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|0
1760113790000|2025-10-10 16:29:50|226.82||226.77||226.82||226.77||1
1760113800000|2025-10-10 16:30:00|226.82|226.64|226.82|226.74|226.82|226.74|226.82|226.64|21
1760113810000|2025-10-10 16:30:10|226.87|226.79|226.87|226.79|226.92|226.84|226.87|226.74|25
1760113820000|2025-10-10 16:30:20|226.92|226.84|226.92|226.79|226.92|226.84|226.87|226.79|4
1760113830000|2025-10-10 16:30:30|226.97|226.84|226.92|226.84|226.97|226.84|226.87|226.79|0
1760113840000|2025-10-10 16:30:40|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|0
1760113850000|2025-10-10 16:30:50|226.87|226.79|226.87|226.79|226.87|226.84|226.87|226.79|10
1760113860000|2025-10-10 16:31:00|226.92|226.84|226.92|226.84|226.97|226.89|226.87|226.84|5
1760113870000|2025-10-10 16:31:10|226.97|226.79|226.97|226.89|226.97|226.89|226.92|226.79|2
1760113880000|2025-10-10 16:31:20|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|0
1760113890000|2025-10-10 16:31:30||226.84||226.89||226.89||226.84|0
1760113900000|2025-10-10 16:31:40||226.84||226.84||226.89||226.84|5
1760113910000|2025-10-10 16:31:50||226.89||226.89||226.89||226.84|2
1760113920000|2025-10-10 16:32:00|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|10
1760113930000|2025-10-10 16:32:10|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|4
1760113940000|2025-10-10 16:32:20|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|7
1760113950000|2025-10-10 16:32:30|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.89|0
1760113960000|2025-10-10 16:32:40||226.89||226.94||226.94||226.89|5
1760113970000|2025-10-10 16:32:50|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|8
1760113980000|2025-10-10 16:33:00|227.02|226.84|227.02|226.89|227.02|226.89|226.97|226.84|12
1760113990000|2025-10-10 16:33:10|226.97|226.94|227.07|226.99|227.12|226.99|226.97|226.94|2
1760114000000|2025-10-10 16:33:20||226.94||226.99||226.99||226.94|0
1760114010000|2025-10-10 16:33:30|227.02|226.94|227.02|226.89|227.02|226.94|226.97|226.89|11
1760114020000|2025-10-10 16:33:40|227.07|226.94|227.07|226.94|227.07|226.99|227.02|226.89|2
1760114030000|2025-10-10 16:33:50|227.02|226.89|227.02|226.89|227.07|226.94|227.02|226.89|8
1760114040000|2025-10-10 16:34:00|226.97|226.94|226.97|226.84|226.97|226.94|226.92|226.84|15
1760114050000|2025-10-10 16:34:10|226.92|226.79|226.92|226.79|226.97|226.84|226.92|226.79|1
1760114060000|2025-10-10 16:34:20|226.87|226.84|226.92|226.79|226.92|226.84|226.87|226.79|5
1760114070000|2025-10-10 16:34:30|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|0
1760114080000|2025-10-10 16:34:40|226.82|226.74|226.82|226.69|226.82|226.79|226.82|226.69|12
1760114090000|2025-10-10 16:34:50|226.77||226.77||226.82||226.77||0
1760114100000|2025-10-10 16:35:00|226.82|226.74|226.82|226.69|226.82|226.74|226.77|226.69|7
1760114110000|2025-10-10 16:35:10|226.77|226.64|226.72|226.64|226.82|226.64|226.72|226.64|3
1760114120000|2025-10-10 16:35:20|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|16
1760114130000|2025-10-10 16:35:30|226.77||226.77||226.77||226.77||0
1760114140000|2025-10-10 16:35:40|226.82|226.69|226.82|226.69|226.87|226.74|226.77|226.69|5
1760114150000|2025-10-10 16:35:50|226.77|226.64|226.77|226.64|226.77|226.64|226.72|226.64|2
1760114160000|2025-10-10 16:36:00|226.72|226.69|226.87|226.74|226.87|226.74|226.72|226.69|1
1760114170000|2025-10-10 16:36:10|226.82||226.82||226.87||226.82||2
1760114180000|2025-10-10 16:36:20|226.87|226.79|226.92|226.84|226.97|226.89|226.87|226.74|8
1760114190000|2025-10-10 16:36:30||226.79||226.84||226.84||226.79|1
1760114200000|2025-10-10 16:36:40|226.97|226.89|226.97|226.84|226.97|226.89|226.92|226.84|7
1760114210000|2025-10-10 16:36:50|226.92|226.89|226.87|226.79|226.92|226.89|226.87|226.79|2
1760114220000|2025-10-10 16:37:00|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|6
1760114230000|2025-10-10 16:37:10|226.92||226.87||226.92||226.87||0
1760114240000|2025-10-10 16:37:20|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|1
1760114250000|2025-10-10 16:37:30|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|2
1760114260000|2025-10-10 16:37:40|226.82|226.69|226.72|226.64|226.87|226.69|226.72|226.64|104
1760114270000|2025-10-10 16:37:50|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|14
1760114280000|2025-10-10 16:38:00|226.62|226.54|226.67|226.54|226.67|226.59|226.62|226.54|43
1760114290000|2025-10-10 16:38:10|226.62|226.59|226.62|226.54|226.67|226.59|226.62|226.54|7
1760114300000|2025-10-10 16:38:20|226.67|226.49|226.62|226.54|226.67|226.54|226.62|226.49|1
1760114310000|2025-10-10 16:38:30|226.67|226.59|226.62|226.54|226.72|226.59|226.62|226.54|76
1760114320000|2025-10-10 16:38:40|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.59|14
1760114330000|2025-10-10 16:38:50|226.72|226.54|226.62|226.54|226.72|226.54|226.62|226.54|54
1760114340000|2025-10-10 16:39:00|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|114
1760114350000|2025-10-10 16:39:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|2
1760114360000|2025-10-10 16:39:20|226.62|226.54|226.62|226.49|226.62|226.54|226.57|226.49|11
1760114370000|2025-10-10 16:39:30|226.57|226.54|226.57|226.49|226.57|226.54|226.57|226.49|21
1760114380000|2025-10-10 16:39:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|14
1760114390000|2025-10-10 16:39:50|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|20
1760114400000|2025-10-10 16:40:00|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|39
1760114410000|2025-10-10 16:40:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|136
1760114420000|2025-10-10 16:40:20|226.67||226.62||226.67||226.62||25
1760114430000|2025-10-10 16:40:30|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.49|173
1760114440000|2025-10-10 16:40:40|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|24
1760114450000|2025-10-10 16:40:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|22
1760114460000|2025-10-10 16:41:00|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|6
1760114470000|2025-10-10 16:41:10|226.57|226.39|226.57|226.49|226.57|226.49|226.52|226.39|7
1760114480000|2025-10-10 16:41:20|226.52|226.44|226.52|226.44|226.52|226.49|226.52|226.44|0
1760114490000|2025-10-10 16:41:30|226.57|226.39|226.47|226.39|226.57|226.39|226.47|226.39|4
1760114500000|2025-10-10 16:41:40|226.52|226.44|226.52|226.44|226.57|226.49|226.47|226.44|3
1760114510000|2025-10-10 16:41:50|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.49|7
1760114520000|2025-10-10 16:42:00|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|15
1760114530000|2025-10-10 16:42:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|3
1760114540000|2025-10-10 16:42:20|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|3
1760114550000|2025-10-10 16:42:30|226.57||226.52||226.57||226.52||0
1760114560000|2025-10-10 16:42:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|1
1760114570000|2025-10-10 16:42:50|226.42|226.34|226.42|226.34|226.47|226.39|226.37|226.29|58
1760114580000|2025-10-10 16:43:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|0
1760114590000|2025-10-10 16:43:10|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|17
1760114600000|2025-10-10 16:43:20|226.37|226.29|226.27|226.14|226.37|226.29|226.22|226.14|134
1760114610000|2025-10-10 16:43:30|226.22|226.19|226.22|226.14|226.27|226.19|226.22|226.14|70
1760114620000|2025-10-10 16:43:40|226.27||226.22||226.27||226.22||56
1760114630000|2025-10-10 16:43:50|||||||||20
1760114640000|2025-10-10 16:44:00|||||||||47
1760114650000|2025-10-10 16:44:10|||||||||19
1760114660000|2025-10-10 16:44:20|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|77
1760114670000|2025-10-10 16:44:30|226.27|226.19|226.17|226.09|226.27|226.19|226.17|226.09|218
1760114680000|2025-10-10 16:44:40|||||||||18
1760114690000|2025-10-10 16:44:50|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|23
1760114700000|2025-10-10 16:45:00||226.04||226.09||226.09||226.04|2
1760114720000|2025-10-10 16:45:20|226.12|226.04|226.22|226.09|226.22|226.09|226.12|226.04|33
1760114730000|2025-10-10 16:45:30|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.09|24
1760114750000|2025-10-10 16:45:50||226.09||226.09||226.09||226.09|4
1760114760000|2025-10-10 16:46:00|226.17||226.17||226.17||226.17||2
1760114770000|2025-10-10 16:46:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|34
1760114800000|2025-10-10 16:46:40|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|30
1760114820000|2025-10-10 16:47:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|21
1760114830000|2025-10-10 16:47:10|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|24
1760114840000|2025-10-10 16:47:20|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|32
1760114850000|2025-10-10 16:47:30|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|14
1760114860000|2025-10-10 16:47:40|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|42
1760114870000|2025-10-10 16:47:50|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|40
1760114880000|2025-10-10 16:48:00|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|83
1760114890000|2025-10-10 16:48:10|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|52
1760114900000|2025-10-10 16:48:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|40
1760114910000|2025-10-10 16:48:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|50
1760114920000|2025-10-10 16:48:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|35
1760114930000|2025-10-10 16:48:50|||||||||219
1760114940000|2025-10-10 16:49:00|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|206
1760114950000|2025-10-10 16:49:10|225.72||225.67||225.72||225.67||309
1760114960000|2025-10-10 16:49:20|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|156
1760114970000|2025-10-10 16:49:30|225.67|225.59|225.67|225.59|225.72|225.59|225.67|225.59|51
1760114980000|2025-10-10 16:49:40|225.72||225.72||225.72||225.67||16
1760114990000|2025-10-10 16:49:50|225.67|225.54|225.62|225.54|225.72|225.54|225.62|225.54|146
1760115000000|2025-10-10 16:50:00|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|55
1760115010000|2025-10-10 16:50:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|23
1760115020000|2025-10-10 16:50:20|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|25
1760115030000|2025-10-10 16:50:30|225.57|225.49|225.57|225.49|225.62|225.54|225.57|225.49|61
1760115040000|2025-10-10 16:50:40|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|32
1760115050000|2025-10-10 16:50:50|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|5
1760115060000|2025-10-10 16:51:00|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|23
1760115070000|2025-10-10 16:51:10|225.57|225.49|225.57|225.49|225.62|225.49|225.57|225.49|55
1760115080000|2025-10-10 16:51:20|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|72
1760115090000|2025-10-10 16:51:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|12
1760115100000|2025-10-10 16:51:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|7
1760115120000|2025-10-10 16:52:00|||||||||1
1760115140000|2025-10-10 16:52:20|||||||||13
1760115170000|2025-10-10 16:52:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|42
1760115180000|2025-10-10 16:53:00|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.44|19
1760115190000|2025-10-10 16:53:10|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|17
1760115210000|2025-10-10 16:53:30|225.52|225.44|225.52|225.44|225.57|225.49|225.52|225.44|16
1760115220000|2025-10-10 16:53:40|||||||||5
1760115250000|2025-10-10 16:54:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|20
1760115270000|2025-10-10 16:54:30|225.52|225.44|225.57|225.44|225.57|225.44|225.52|225.44|20
1760115280000|2025-10-10 16:54:40|225.52||225.52||225.52||225.52||2
1760115290000|2025-10-10 16:54:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|15
1760115300000|2025-10-10 16:55:00|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|20
1760115330000|2025-10-10 16:55:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.44|15
1760115340000|2025-10-10 16:55:40|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|8
1760115350000|2025-10-10 16:55:50|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.54|11
1760115360000|2025-10-10 16:56:00|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|6
1760115370000|2025-10-10 16:56:10||225.49||225.54||225.54||225.49|0
1760115380000|2025-10-10 16:56:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|6
1760115390000|2025-10-10 16:56:30|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.59|7
1760115400000|2025-10-10 16:56:40|225.77|225.59|225.72|225.64|225.77|225.64|225.72|225.59|0
1760115410000|2025-10-10 16:56:50|225.77|225.69|225.77|225.64|225.77|225.69|225.72|225.64|0
1760115420000|2025-10-10 16:57:00|225.72|225.69|225.77|225.64|225.77|225.69|225.72|225.64|0
1760115430000|2025-10-10 16:57:10|225.72|225.69|225.72|225.64|225.77|225.69|225.72|225.64|0
1760115440000|2025-10-10 16:57:20|225.77|225.59|225.72|225.59|225.77|225.64|225.72|225.59|0
1760115450000|2025-10-10 16:57:30|225.67|225.64|225.72|225.64|225.77|225.69|225.67|225.64|0
1760115460000|2025-10-10 16:57:40|225.67|225.59|225.67|225.59|225.67|225.64|225.67|225.59|2
1760115470000|2025-10-10 16:57:50|225.72|225.54|225.67|225.54|225.72|225.59|225.62|225.54|4
1760115480000|2025-10-10 16:58:00|225.62|225.49|225.57|225.49|225.67|225.49|225.57|225.49|7
1760115490000|2025-10-10 16:58:10|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|0
1760115500000|2025-10-10 16:58:20|225.62|225.54|225.67|225.54|225.67|225.59|225.62|225.54|2
1760115510000|2025-10-10 16:58:30|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|0
1760115520000|2025-10-10 16:58:40|225.67||225.62||225.67||225.62||0
1760115530000|2025-10-10 16:58:50||225.49||225.49||225.54||225.49|6
1760115540000|2025-10-10 16:59:00|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.49|0
1760115550000|2025-10-10 16:59:10||225.54||225.54||225.54||225.54|2
1760115560000|2025-10-10 16:59:20||225.49||225.49||225.49||225.49|0
1760115580000|2025-10-10 16:59:40|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|0
1760115590000|2025-10-10 16:59:50|||||||||63
1760115600000|2025-10-10 17:00:00|225.62|225.54|225.57|225.49|225.62|225.59|225.57|225.49|154
1760115610000|2025-10-10 17:00:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.49|5
1760115620000|2025-10-10 17:00:20||225.49||225.54||225.54||225.49|0
1760115630000|2025-10-10 17:00:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|26
1760115640000|2025-10-10 17:00:40||225.59||225.59||225.64||225.59|0
1760115650000|2025-10-10 17:00:50|225.67||225.67||225.72||225.67||0
1760115670000|2025-10-10 17:01:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.49|223
1760115690000|2025-10-10 17:01:30|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.54|29
1760115700000|2025-10-10 17:01:40|225.62|225.54|225.62|225.49|225.62|225.54|225.57|225.49|9
1760115710000|2025-10-10 17:01:50|225.57||225.62||225.62||225.57||0
1760115730000|2025-10-10 17:02:10||225.54||225.54||225.54||225.54|0
1760115740000|2025-10-10 17:02:20|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|1
1760115760000|2025-10-10 17:02:40|225.57|225.44|225.52|225.44|225.57|225.44|225.52|225.44|5
1760115770000|2025-10-10 17:02:50|225.47|225.39|225.47|225.39|225.52|225.39|225.47|225.39|7
1760115780000|2025-10-10 17:03:00|225.52|225.49|225.52|225.39|225.57|225.49|225.47|225.39|1134
1760115790000|2025-10-10 17:03:10|225.57|225.44|225.52|225.44|225.57|225.44|225.52|225.39|86
1760115800000|2025-10-10 17:03:20|225.57||225.52||225.57||225.52||5
1760115810000|2025-10-10 17:03:30|225.57|225.39|225.57|225.44|225.57|225.44|225.57|225.39|1
1760115820000|2025-10-10 17:03:40|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|3
1760115830000|2025-10-10 17:03:50|225.57|225.44|225.47|225.39|225.57|225.44|225.47|225.39|17
1760115840000|2025-10-10 17:04:00|225.42|225.34|225.47|225.34|225.47|225.34|225.42|225.34|15
1760115850000|2025-10-10 17:04:10||225.39||225.34||225.39||225.34|0
1760115870000|2025-10-10 17:04:30|225.52|225.39|225.52|225.44|225.52|225.44|225.52|225.39|11
1760115880000|2025-10-10 17:04:40|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|0
1760115900000|2025-10-10 17:05:00||225.44||225.39||225.44||225.39|0
1760115910000|2025-10-10 17:05:10|225.47||225.47||225.47||225.47||0
1760115920000|2025-10-10 17:05:20|225.52||225.47||225.52||225.47||0
1760115930000|2025-10-10 17:05:30|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|12
1760115960000|2025-10-10 17:06:00|225.47|225.34|225.47|225.34|225.47|225.34|225.42|225.34|8
1760115970000|2025-10-10 17:06:10||225.39||225.39||225.39||225.34|0
1760115980000|2025-10-10 17:06:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|0
1760115990000|2025-10-10 17:06:30|225.47|225.29|225.42|225.29|225.47|225.29|225.42|225.29|0
1760116000000|2025-10-10 17:06:40|225.37|225.34|225.42|225.34|225.42|225.34|225.37|225.34|0
1760116010000|2025-10-10 17:06:50|225.47|225.39|225.47|225.34|225.47|225.39|225.47|225.34|1
1760116020000|2025-10-10 17:07:00|225.42|225.29|225.37|225.29|225.42|225.29|225.37|225.29|0
1760116030000|2025-10-10 17:07:10||225.24||225.29||225.29||225.24|14
1760116040000|2025-10-10 17:07:20|225.42||225.42||225.42||225.42||0
1760116050000|2025-10-10 17:07:30||225.34||225.34||225.34||225.34|0
1760116060000|2025-10-10 17:07:40||225.29||225.29||225.29||225.29|0
1760116070000|2025-10-10 17:07:50|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|0
1760116080000|2025-10-10 17:08:00|225.32|225.29|225.37|225.24|225.37|225.29|225.32|225.24|1
1760116090000|2025-10-10 17:08:10|225.42|225.29|225.42|225.34|225.42|225.34|225.42|225.29|6
1760116100000|2025-10-10 17:08:20||225.29||225.29||225.29||225.29|1
1760116110000|2025-10-10 17:08:30|225.47|225.34|225.47|225.39|225.47|225.39|225.47|225.34|6
1760116120000|2025-10-10 17:08:40||225.34||225.34||225.34||225.34|2
1760116130000|2025-10-10 17:08:50|225.52|225.39|225.47|225.39|225.52|225.39|225.47|225.39|0
1760116140000|2025-10-10 17:09:00|225.52|225.34|225.47|225.34|225.52|225.34|225.47|225.34|1
1760116150000|2025-10-10 17:09:10|225.42|225.29|225.42|225.29|225.42|225.29|225.42|225.29|0
1760116160000|2025-10-10 17:09:20|225.37||225.37||225.37||225.37||0
1760116170000|2025-10-10 17:09:30|225.42||225.37||225.42||225.37||5
1760116190000|2025-10-10 17:09:50|225.42||225.37||225.42||225.37||10
1760116200000|2025-10-10 17:10:00|225.42||225.37||225.42||225.37||6
1760116210000|2025-10-10 17:10:10|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|8
1760116220000|2025-10-10 17:10:20|225.42||225.37||225.42||225.37||0
1760116230000|2025-10-10 17:10:30|225.42||225.37||225.42||225.37||2
1760116240000|2025-10-10 17:10:40|225.42||225.42||225.42||225.37||7
1760116250000|2025-10-10 17:10:50|225.37|225.34|225.37|225.24|225.42|225.34|225.37|225.24|24
1760116260000|2025-10-10 17:11:00|225.42|225.29|225.42|225.29|225.42|225.34|225.42|225.29|7
1760116270000|2025-10-10 17:11:10||225.34||225.34||225.34||225.34|0
1760116280000|2025-10-10 17:11:20|225.47|225.39|225.52|225.39|225.52|225.39|225.47|225.39|2
1760116290000|2025-10-10 17:11:30|225.57|225.44|225.62|225.49|225.62|225.49|225.57|225.44|9
1760116300000|2025-10-10 17:11:40|225.57|225.44|225.67|225.54|225.67|225.54|225.57|225.44|37
1760116320000|2025-10-10 17:12:00|225.62||225.62||225.67||225.62||1
1760116330000|2025-10-10 17:12:10|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|11
1760116340000|2025-10-10 17:12:20|225.57||225.62||225.62||225.57||0
1760116350000|2025-10-10 17:12:30|225.57||225.62||225.62||225.57||0
1760116360000|2025-10-10 17:12:40|225.57||225.62||225.62||225.57||0
1760116380000|2025-10-10 17:13:00|225.57||225.57||225.57||225.57||0
1760116390000|2025-10-10 17:13:10|225.62||225.57||225.62||225.57||1
1760116400000|2025-10-10 17:13:20|225.62||225.62||225.62||225.57||0
1760116410000|2025-10-10 17:13:30|225.57||225.57||225.57||225.57||0
1760116420000|2025-10-10 17:13:40|225.52|225.44|225.52|225.39|225.52|225.44|225.47|225.39|11
1760116430000|2025-10-10 17:13:50|225.47|225.34|225.47|225.34|225.47|225.34|225.47|225.34|0
1760116440000|2025-10-10 17:14:00|225.42|225.29|225.42|225.34|225.42|225.34|225.42|225.29|0
1760116450000|2025-10-10 17:14:10|225.47||225.47||225.47||225.47||0
1760116460000|2025-10-10 17:14:20|225.52|225.39|225.47|225.39|225.52|225.39|225.47|225.34|0
1760116470000|2025-10-10 17:14:30||225.34||225.34||225.34||225.34|1
1760116480000|2025-10-10 17:14:40|225.42|225.39|225.47|225.34|225.47|225.39|225.42|225.34|0
1760116490000|2025-10-10 17:14:50|225.52|225.39|225.52|225.39|225.52|225.39|225.52|225.39|0
1760116500000|2025-10-10 17:15:00|225.47||225.47||225.52||225.47||0
1760116510000|2025-10-10 17:15:10|225.52|225.44|225.57|225.44|225.57|225.44|225.52|225.44|0
1760116520000|2025-10-10 17:15:20|225.52||225.57||225.57||225.52||0
1760116530000|2025-10-10 17:15:30|225.52||225.57||225.57||225.52||0
1760116540000|2025-10-10 17:15:40|225.52||225.57||225.57||225.52||7
1760116550000|2025-10-10 17:15:50|225.52|225.39|225.52|225.44|225.52|225.44|225.52|225.39|0
1760116560000|2025-10-10 17:16:00|225.57|225.49|225.62|225.49|225.62|225.49|225.52|225.49|2
1760116570000|2025-10-10 17:16:10|225.57||225.57||225.62||225.57||1
1760116580000|2025-10-10 17:16:20|225.62|225.44|225.57|225.44|225.62|225.44|225.57|225.44|0
1760116590000|2025-10-10 17:16:30|225.62|225.49|225.62|225.54|225.62|225.54|225.62|225.49|5
1760116600000|2025-10-10 17:16:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|101
1760116610000|2025-10-10 17:16:50|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|6
1760116620000|2025-10-10 17:17:00|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|4
1760116630000|2025-10-10 17:17:10||225.54||225.54||225.54||225.54|1
1760116650000|2025-10-10 17:17:30|225.62|225.59|225.72|225.64|225.72|225.64|225.62|225.59|6
1760116660000|2025-10-10 17:17:40|225.67|225.59|225.67|225.59|225.67|225.64|225.67|225.59|12
1760116670000|2025-10-10 17:17:50|225.72||225.72||225.72||225.72||1
1760116690000|2025-10-10 17:18:10|225.67||225.72||225.72||225.67||1
1760116700000|2025-10-10 17:18:20|225.67||225.72||225.72||225.67||0
1760116720000|2025-10-10 17:18:40|225.67|225.64|225.62|225.54|225.67|225.64|225.62|225.54|21
1760116760000|2025-10-10 17:19:20|225.67||225.62||225.67||225.62||1
1760116770000|2025-10-10 17:19:30|225.67||225.67||225.67||225.67||0
1760116780000|2025-10-10 17:19:40|225.62||225.67||225.67||225.62||0
1760116790000|2025-10-10 17:19:50|225.62||225.67||225.67||225.62||1
1760116800000|2025-10-10 17:20:00|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|1
1760116810000|2025-10-10 17:20:10|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|6
1760116820000|2025-10-10 17:20:20|225.57||225.57||225.62||225.57||0
1760116830000|2025-10-10 17:20:30|225.62||225.57||225.62||225.57||51
1760116840000|2025-10-10 17:20:40||225.44||225.49||225.49||225.44|57
1760116850000|2025-10-10 17:20:50||225.44||225.44||225.44||225.44|1
1760116860000|2025-10-10 17:21:00|225.62|225.49|225.62|225.54|225.67|225.54|225.62|225.49|2
1760116870000|2025-10-10 17:21:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|6
1760116890000|2025-10-10 17:21:30|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|10
1760116910000|2025-10-10 17:21:50|225.62||225.62||225.67||225.62||0
1760116920000|2025-10-10 17:22:00|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.54|8
1760116930000|2025-10-10 17:22:10|225.72|225.59|225.72|225.64|225.72|225.64|225.72|225.59|11
1760116940000|2025-10-10 17:22:20|225.77||225.77||225.77||225.77||11
1760116950000|2025-10-10 17:22:30||225.69||225.69||225.69||225.64|6
1760116960000|2025-10-10 17:22:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|14
1760116970000|2025-10-10 17:22:50|||||||||3
1760116980000|2025-10-10 17:23:00|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|26
1760116990000|2025-10-10 17:23:10|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|61
1760117000000|2025-10-10 17:23:20|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|2
1760117010000|2025-10-10 17:23:30|||||||||1
1760117040000|2025-10-10 17:24:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|22
1760117050000|2025-10-10 17:24:10|225.77|225.69|225.82|225.69|225.82|225.74|225.77|225.69|3
1760117060000|2025-10-10 17:24:20|225.77|225.64|225.77|225.64|225.82|225.64|225.77|225.64|1
1760117080000|2025-10-10 17:24:40|225.72||225.72||225.72||225.72||0
1760117090000|2025-10-10 17:24:50|225.77||225.77||225.77||225.77||2
1760117100000|2025-10-10 17:25:00||225.69||225.69||225.69||225.69|0
1760117120000|2025-10-10 17:25:20|225.72|225.64|225.77|225.64|225.77|225.69|225.72|225.64|4
1760117130000|2025-10-10 17:25:30||225.69||225.69||225.69||225.69|0
1760117140000|2025-10-10 17:25:40||225.64||225.64||225.64||225.64|1
1760117150000|2025-10-10 17:25:50||225.69||225.69||225.69||225.69|0
1760117160000|2025-10-10 17:26:00|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|1
1760117170000|2025-10-10 17:26:10|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|7
1760117180000|2025-10-10 17:26:20||225.69||225.64||225.69||225.64|0
1760117200000|2025-10-10 17:26:40|225.72|225.59|225.72|225.59|225.72|225.59|225.67|225.59|1
1760117210000|2025-10-10 17:26:50||225.64||225.64||225.64||225.64|0
1760117230000|2025-10-10 17:27:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|6
1760117240000|2025-10-10 17:27:20|225.82||225.77||225.82||225.77||1
1760117250000|2025-10-10 17:27:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|0
1760117260000|2025-10-10 17:27:40||225.69||225.69||225.69||225.69|0
1760117270000|2025-10-10 17:27:50|||||||||2
1760117280000|2025-10-10 17:28:00|225.87|225.74|225.82|225.69|225.87|225.74|225.82|225.69|47
1760117290000|2025-10-10 17:28:10|225.87|225.74|225.87|225.74|225.87|225.74|225.82|225.74|0
1760117320000|2025-10-10 17:28:40|225.82||225.87||225.87||225.82||0
1760117340000|2025-10-10 17:29:00|225.82||225.87||225.87||225.82||0
1760117350000|2025-10-10 17:29:10|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|0
1760117360000|2025-10-10 17:29:20|225.77||225.77||225.82||225.77||0
1760117370000|2025-10-10 17:29:30|225.82||225.82||225.82||225.82||2
1760117380000|2025-10-10 17:29:40|225.77|225.74|225.87|225.74|225.87|225.74|225.77|225.74|1
1760117390000|2025-10-10 17:29:50||225.79||225.79||225.79||225.79|0
1760117400000|2025-10-10 17:30:00||225.74||225.79||225.79||225.74|0
1760117420000|2025-10-10 17:30:20||225.74||225.74||225.74||225.74|9
1760117430000|2025-10-10 17:30:30|225.92|225.79|225.92|225.79|225.92|225.79|225.92|225.79|0
1760117440000|2025-10-10 17:30:40|225.87||225.87||225.87||225.87||0
1760117450000|2025-10-10 17:30:50|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|4
1760117460000|2025-10-10 17:31:00|225.82||225.82||225.87||225.82||0
1760117470000|2025-10-10 17:31:10|225.87|225.79|225.87|225.74|225.87|225.79|225.87|225.74|0
1760117480000|2025-10-10 17:31:20|225.82|225.79|225.82|225.74|225.82|225.79|225.82|225.74|0
1760117490000|2025-10-10 17:31:30||225.69||225.69||225.69||225.69|0
1760117500000|2025-10-10 17:31:40||225.74||225.74||225.74||225.69|0
1760117510000|2025-10-10 17:31:50|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|9
1760117520000|2025-10-10 17:32:00||225.69||225.69||225.74||225.69|0
1760117530000|2025-10-10 17:32:10|225.77|225.74|225.77|225.69|225.77|225.74|225.77|225.69|0
1760117540000|2025-10-10 17:32:20|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|0
1760117550000|2025-10-10 17:32:30||225.74||225.74||225.74||225.69|0
1760117570000|2025-10-10 17:32:50|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|9
1760117590000|2025-10-10 17:33:10|225.92||225.87||225.92||225.87||0
1760117610000|2025-10-10 17:33:30|225.82|225.74|225.92|225.79|225.92|225.79|225.82|225.74|16
1760117640000|2025-10-10 17:34:00|225.97|225.84|225.92|225.84|225.97|225.84|225.92|225.84|0
1760117650000|2025-10-10 17:34:10|225.97||225.92||225.97||225.92||0
1760117660000|2025-10-10 17:34:20||225.79||225.79||225.79||225.79|5
1760117670000|2025-10-10 17:34:30|225.87|225.84|225.92|225.84|225.92|225.84|225.87|225.84|3
1760117680000|2025-10-10 17:34:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|0
1760117690000|2025-10-10 17:34:50|225.92||225.87||225.92||225.87||12
1760117700000|2025-10-10 17:35:00|225.92||225.87||225.92||225.87||7
1760117710000|2025-10-10 17:35:10|225.92||225.87||225.92||225.87||1
1760117720000|2025-10-10 17:35:20|225.92||225.92||225.92||225.92||0
1760117730000|2025-10-10 17:35:30|225.87||225.87||225.92||225.87||0
1760117740000|2025-10-10 17:35:40|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|1
1760117750000|2025-10-10 17:35:50|225.97||225.92||225.97||225.92||0
1760117770000|2025-10-10 17:36:10|225.97||225.92||225.97||225.92||2
1760117780000|2025-10-10 17:36:20|225.87|225.79|225.92|225.79|225.92|225.79|225.87|225.79|10
1760117790000|2025-10-10 17:36:30||225.84||225.84||225.84||225.84|2
1760117800000|2025-10-10 17:36:40|225.97||225.97||225.97||225.97||11
1760117810000|2025-10-10 17:36:50||225.89||225.89||225.89||225.89|0
1760117820000|2025-10-10 17:37:00|226.02||226.02||226.02||226.02||5
1760117830000|2025-10-10 17:37:10|225.97|225.94|226.02|225.94|226.02|225.94|225.97|225.94|3
1760117840000|2025-10-10 17:37:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|0
1760117860000|2025-10-10 17:37:40|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|5
1760117880000|2025-10-10 17:38:00|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.99|1
1760117890000|2025-10-10 17:38:10|226.02|225.94|226.02|225.94|226.07|225.94|226.02|225.94|2
1760117900000|2025-10-10 17:38:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|7
1760117910000|2025-10-10 17:38:30|226.02||226.02||226.02||225.97||2
1760117940000|2025-10-10 17:39:00|225.97||225.97||225.97||225.97||0
1760117950000|2025-10-10 17:39:10|226.02|225.84|225.92|225.84|226.02|225.84|225.92|225.84|1
1760117960000|2025-10-10 17:39:20|225.97||225.92||225.97||225.92||0
1760117970000|2025-10-10 17:39:30|225.97||225.92||225.97||225.92||1
1760117980000|2025-10-10 17:39:40|225.97||225.92||225.97||225.92||0
1760117990000|2025-10-10 17:39:50|225.97||225.97||225.97||225.97||1
1760118000000|2025-10-10 17:40:00|225.87|225.79|225.97|225.84|225.97|225.84|225.87|225.79|102
1760118030000|2025-10-10 17:40:30|225.92||225.92||225.97||225.92||1
1760118040000|2025-10-10 17:40:40|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.89|6
1760118070000|2025-10-10 17:41:10||225.84||225.89||225.89||225.84|6
1760118080000|2025-10-10 17:41:20||225.84||225.89||225.89||225.84|0
1760118090000|2025-10-10 17:41:30||225.84||225.89||225.89||225.84|0
1760118100000|2025-10-10 17:41:40|226.02||226.02||226.02||226.02||2
1760118120000|2025-10-10 17:42:00|225.97|225.84|225.97|225.84|225.97|225.89|225.92|225.84|101
1760118130000|2025-10-10 17:42:10|225.92||225.92||225.92||225.92||0
1760118140000|2025-10-10 17:42:20||225.79||225.79||225.79||225.79|3
1760118150000|2025-10-10 17:42:30|225.87|225.84|225.92|225.79|225.92|225.84|225.87|225.79|3
1760118160000|2025-10-10 17:42:40|225.87||225.87||225.92||225.87||0
1760118170000|2025-10-10 17:42:50|225.92||225.92||225.92||225.92||3
1760118180000|2025-10-10 17:43:00|225.87||225.87||225.92||225.87||1
1760118190000|2025-10-10 17:43:10|225.92||225.92||225.92||225.92||0
1760118200000|2025-10-10 17:43:20|225.87|225.74|225.87|225.74|225.87|225.74|225.87|225.74|0
1760118210000|2025-10-10 17:43:30|225.82||225.82||225.82||225.82||0
1760118220000|2025-10-10 17:43:40||225.69||225.74||225.74||225.69|0
1760118240000|2025-10-10 17:44:00|225.87||225.82||225.87||225.82||1
1760118250000|2025-10-10 17:44:10|225.77|225.69|225.82|225.69|225.82|225.69|225.77|225.69|1
1760118260000|2025-10-10 17:44:20|225.87|225.74|225.82|225.74|225.87|225.74|225.82|225.74|0
1760118270000|2025-10-10 17:44:30||225.69||225.69||225.69||225.69|0
1760118280000|2025-10-10 17:44:40|225.77||225.77||225.82||225.77||0
1760118290000|2025-10-10 17:44:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|2
1760118300000|2025-10-10 17:45:00|225.77||225.77||225.77||225.72||1
1760118310000|2025-10-10 17:45:10|225.72|225.59|225.72|225.64|225.72|225.64|225.72|225.59|0
1760118320000|2025-10-10 17:45:20|225.77||225.77||225.77||225.72||0
1760118330000|2025-10-10 17:45:30|225.72||225.72||225.72||225.72||0
1760118340000|2025-10-10 17:45:40|225.77||225.77||225.77||225.77||1
1760118360000|2025-10-10 17:46:00|225.72|225.59|225.72|225.59|225.72|225.64|225.72|225.59|8
1760118370000|2025-10-10 17:46:10|225.67|225.54|225.62|225.54|225.72|225.54|225.62|225.54|1
1760118380000|2025-10-10 17:46:20|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|1
1760118390000|2025-10-10 17:46:30|225.52||225.52||225.52||225.52||0
1760118400000|2025-10-10 17:46:40||225.39||225.44||225.44||225.39|22
1760118410000|2025-10-10 17:46:50|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|1
1760118420000|2025-10-10 17:47:00|225.47|225.44|225.57|225.44|225.57|225.44|225.47|225.34|0
1760118430000|2025-10-10 17:47:10|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.44|0
1760118440000|2025-10-10 17:47:20|225.57|225.44|225.57|225.49|225.57|225.49|225.57|225.44|2
1760118450000|2025-10-10 17:47:30||225.44||225.44||225.49||225.44|1
1760118460000|2025-10-10 17:47:40||225.49||225.44||225.49||225.44|0
1760118470000|2025-10-10 17:47:50|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|0
1760118480000|2025-10-10 17:48:00||225.54||225.49||225.54||225.49|1
1760118490000|2025-10-10 17:48:10|225.67|225.54|225.67|225.54|225.67|225.54|225.62|225.49|0
1760118500000|2025-10-10 17:48:20|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.54|1
1760118510000|2025-10-10 17:48:30|225.77|225.64|225.67|225.59|225.77|225.64|225.67|225.59|0
1760118520000|2025-10-10 17:48:40|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|1
1760118540000|2025-10-10 17:49:00|225.62|225.59|225.62|225.54|225.62|225.59|225.62|225.54|1
1760118550000|2025-10-10 17:49:10|225.67||225.67||225.67||225.67||0
1760118560000|2025-10-10 17:49:20|225.62||225.67||225.67||225.62||0
1760118570000|2025-10-10 17:49:30|225.62||225.62||225.67||225.62||0
1760118590000|2025-10-10 17:49:50|225.67||225.67||225.67||225.67||6
1760118600000|2025-10-10 17:50:00|225.62|225.59|225.62|225.49|225.62|225.59|225.62|225.49|0
1760118610000|2025-10-10 17:50:10|225.57|225.54|225.57|225.44|225.57|225.54|225.57|225.44|0
1760118620000|2025-10-10 17:50:20|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|6
1760118630000|2025-10-10 17:50:30|225.62|225.44|225.67|225.54|225.67|225.54|225.62|225.44|6
1760118640000|2025-10-10 17:50:40|225.62||225.62||225.62||225.62||0
1760118650000|2025-10-10 17:50:50|225.67||225.62||225.67||225.62||0
1760118660000|2025-10-10 17:51:00|225.67||225.67||225.67||225.67||0
1760118670000|2025-10-10 17:51:10|225.72|225.59|225.67|225.59|225.72|225.59|225.67|225.54|0
1760118680000|2025-10-10 17:51:20||225.54||225.54||225.59||225.54|4
1760118690000|2025-10-10 17:51:30|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|6
1760118700000|2025-10-10 17:51:40|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.49|2
1760118710000|2025-10-10 17:51:50|225.57||225.57||225.57||225.57||1
1760118720000|2025-10-10 17:52:00||225.44||225.49||225.49||225.44|0
1760118730000|2025-10-10 17:52:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|0
1760118750000|2025-10-10 17:52:30|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|0
1760118760000|2025-10-10 17:52:40|225.52|225.49|225.57|225.44|225.57|225.49|225.52|225.44|0
1760118770000|2025-10-10 17:52:50|225.52||225.57||225.57||225.52||0
1760118780000|2025-10-10 17:53:00|225.52|225.49|225.57|225.44|225.57|225.49|225.52|225.44|11
1760118800000|2025-10-10 17:53:20||225.49||225.44||225.49||225.44|0
1760118830000|2025-10-10 17:53:50||225.49||225.49||225.49||225.44|0
1760118840000|2025-10-10 17:54:00|225.62|225.44|225.57|225.49|225.62|225.49|225.57|225.44|0
1760118850000|2025-10-10 17:54:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|0
1760118860000|2025-10-10 17:54:20|225.57||225.57||225.57||225.57||0
1760118870000|2025-10-10 17:54:30|225.52||225.57||225.57||225.52||0
1760118890000|2025-10-10 17:54:50|225.52||225.52||225.57||225.52||0
1760118900000|2025-10-10 17:55:00|225.57||225.52||225.57||225.52||0
1760118910000|2025-10-10 17:55:10||225.39||225.44||225.44||225.39|0
1760118920000|2025-10-10 17:55:20|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|0
1760118930000|2025-10-10 17:55:30|225.67||225.67||225.67||225.67||0
1760118940000|2025-10-10 17:55:40|225.62|225.59|225.67|225.54|225.67|225.59|225.62|225.54|6
1760118950000|2025-10-10 17:55:50||225.59||225.54||225.59||225.54|0
1760118970000|2025-10-10 17:56:10||225.59||225.54||225.59||225.54|0
1760118980000|2025-10-10 17:56:20|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|2
1760118990000|2025-10-10 17:56:30|225.57||225.62||225.62||225.57||0
1760119000000|2025-10-10 17:56:40|225.57||225.57||225.57||225.57||0
1760119010000|2025-10-10 17:56:50|225.62||225.62||225.62||225.62||0
1760119020000|2025-10-10 17:57:00|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.49|3
1760119040000|2025-10-10 17:57:20||225.54||225.54||225.54||225.54|0
1760119060000|2025-10-10 17:57:40|225.67||225.67||225.67||225.67||0
1760119070000|2025-10-10 17:57:50||225.59||225.59||225.59||225.59|0
1760119090000|2025-10-10 17:58:10|225.72||225.72||225.72||225.72||1
1760119100000|2025-10-10 17:58:20|225.77|225.64|225.77|225.64|225.77|225.64|225.72|225.64|0
1760119110000|2025-10-10 17:58:30|225.72||225.72||225.72||225.72||0
1760119130000|2025-10-10 17:58:50|225.77||225.77||225.77||225.77||0
1760119150000|2025-10-10 17:59:10||225.69||225.69||225.69||225.69|0
1760119160000|2025-10-10 17:59:20|225.82||225.77||225.82||225.77||0
1760119170000|2025-10-10 17:59:30|225.82||225.77||225.82||225.77||0
1760119190000|2025-10-10 17:59:50|225.82||225.77||225.82||225.77||0
1760119200000|2025-10-10 18:00:00|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|17
1760119220000|2025-10-10 18:00:20|225.77|225.64|225.72|225.64|225.77|225.64|225.72|225.64|0
1760119230000|2025-10-10 18:00:30|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|0
1760119250000|2025-10-10 18:00:50|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|1
1760119260000|2025-10-10 18:01:00|225.67||225.72||225.72||225.67||0
1760119270000|2025-10-10 18:01:10|225.67|225.54|225.62|225.54|225.67|225.54|225.57|225.49|11
1760119280000|2025-10-10 18:01:20|225.67|225.49|225.62|225.54|225.67|225.54|225.62|225.49|0
1760119290000|2025-10-10 18:01:30|225.67|225.49|225.62|225.49|225.67|225.49|225.62|225.49|0
1760119300000|2025-10-10 18:01:40|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.49|0
1760119310000|2025-10-10 18:01:50|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.49|12
1760119320000|2025-10-10 18:02:00||225.49||225.54||225.54||225.49|0
1760119330000|2025-10-10 18:02:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|0
1760119340000|2025-10-10 18:02:20||225.44||225.49||225.49||225.44|0
1760119350000|2025-10-10 18:02:30|225.62|225.44|225.57|225.49|225.62|225.49|225.57|225.44|0
1760119360000|2025-10-10 18:02:40|225.62||225.62||225.62||225.57||0
1760119370000|2025-10-10 18:02:50|225.57|225.44|225.57|225.44|225.57|225.44|225.57|225.44|0
1760119380000|2025-10-10 18:03:00|225.52|225.39|225.47|225.34|225.52|225.39|225.47|225.34|1
1760119390000|2025-10-10 18:03:10|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|8
1760119400000|2025-10-10 18:03:20|225.52||225.52||225.52||225.52||6
1760119410000|2025-10-10 18:03:30||225.44||225.44||225.44||225.44|0
1760119420000|2025-10-10 18:03:40||225.39||225.39||225.39||225.39|0
1760119440000|2025-10-10 18:04:00|225.47||225.47||225.47||225.47||0
1760119450000|2025-10-10 18:04:10|225.52||225.52||225.52||225.52||0
1760119480000|2025-10-10 18:04:40||225.44||225.44||225.44||225.44|0
1760119490000|2025-10-10 18:04:50||225.39||225.44||225.44||225.39|2
1760119500000|2025-10-10 18:05:00|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|2
1760119520000|2025-10-10 18:05:20|225.57|225.44|225.52|225.44|225.57|225.44|225.52|225.44|0
1760119530000|2025-10-10 18:05:30|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|1
1760119540000|2025-10-10 18:05:40|225.52||225.52||225.52||225.47||0
1760119560000|2025-10-10 18:06:00|225.57|225.44|225.57|225.44|225.57|225.44|225.52|225.44|0
1760119570000|2025-10-10 18:06:10||225.49||225.49||225.49||225.44|0
1760119590000|2025-10-10 18:06:30|225.62|225.54|225.62|225.49|225.67|225.54|225.62|225.49|4
1760119610000|2025-10-10 18:06:50|225.57|225.44|225.52|225.44|225.57|225.44|225.52|225.44|18
1760119620000|2025-10-10 18:07:00|225.57||225.57||225.57||225.57||8
1760119630000|2025-10-10 18:07:10|225.52||225.57||225.57||225.52||0
1760119650000|2025-10-10 18:07:30|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|0
1760119660000|2025-10-10 18:07:40|225.62||225.62||225.62||225.57||5
1760119670000|2025-10-10 18:07:50||225.54||225.54||225.54||225.54|0
1760119680000|2025-10-10 18:08:00|225.67|225.49|225.62|225.49|225.67|225.49|225.62|225.49|1
1760119690000|2025-10-10 18:08:10||225.54||225.49||225.54||225.49|0
1760119700000|2025-10-10 18:08:20||225.54||225.54||225.54||225.49|0
1760119710000|2025-10-10 18:08:30||225.49||225.49||225.54||225.49|0
1760119720000|2025-10-10 18:08:40|225.57|225.54|225.57|225.49|225.57|225.54|225.57|225.49|0
1760119730000|2025-10-10 18:08:50||225.44||225.44||225.44||225.44|1
1760119760000|2025-10-10 18:09:20|225.52||225.52||225.52||225.52||1
1760119790000|2025-10-10 18:09:50|||||||||1
1760119800000|2025-10-10 18:10:00|225.57||225.57||225.57||225.52||2
1760119810000|2025-10-10 18:10:10|225.52||225.57||225.57||225.52||0
1760119820000|2025-10-10 18:10:20|225.52||225.52||225.52||225.52||0
1760119830000|2025-10-10 18:10:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.44|11
1760119840000|2025-10-10 18:10:40|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|2
1760119850000|2025-10-10 18:10:50|225.67||225.67||225.67||225.62||0
1760119860000|2025-10-10 18:11:00|225.62||225.62||225.62||225.62||0
1760119870000|2025-10-10 18:11:10|225.67|225.49|225.57|225.49|225.67|225.49|225.57|225.49|13
1760119880000|2025-10-10 18:11:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|0
1760119890000|2025-10-10 18:11:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|3
1760119920000|2025-10-10 18:12:00|225.62||225.62||225.62||225.57||2
1760119930000|2025-10-10 18:12:10|225.57||225.57||225.57||225.57||0
1760119940000|2025-10-10 18:12:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|0
1760119960000|2025-10-10 18:12:40|225.67||225.67||225.67||225.67||2
1760119970000|2025-10-10 18:12:50|225.62||225.62||225.67||225.62||0
1760119990000|2025-10-10 18:13:10|||||||||4
1760120000000|2025-10-10 18:13:20|225.67||225.67||225.67||225.67||0
1760120010000|2025-10-10 18:13:30|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|6
1760120020000|2025-10-10 18:13:40||225.64||225.64||225.64||225.64|0
1760120040000|2025-10-10 18:14:00|225.77||225.72||225.77||225.72||1
1760120050000|2025-10-10 18:14:10|225.77||225.77||225.77||225.77||1
1760120060000|2025-10-10 18:14:20||225.69||225.69||225.69||225.69|0
1760120070000|2025-10-10 18:14:30|225.82||225.82||225.82||225.82||1
1760120090000|2025-10-10 18:14:50||225.74||225.74||225.74||225.74|0
1760120100000|2025-10-10 18:15:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|4
1760120110000|2025-10-10 18:15:10|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|2
1760120130000|2025-10-10 18:15:30|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|12
1760120140000|2025-10-10 18:15:40|225.77||225.82||225.82||225.77||2
1760120150000|2025-10-10 18:15:50||225.74||225.74||225.74||225.74|0
1760120160000|2025-10-10 18:16:00||225.69||225.69||225.69||225.69|1
1760120170000|2025-10-10 18:16:10||225.74||225.74||225.74||225.74|0
1760120180000|2025-10-10 18:16:20||225.69||225.69||225.69||225.69|1
1760120190000|2025-10-10 18:16:30||225.74||225.74||225.74||225.74|0
1760120210000|2025-10-10 18:16:50||225.69||225.69||225.69||225.69|2
1760120220000|2025-10-10 18:17:00||225.74||225.74||225.74||225.74|0
1760120230000|2025-10-10 18:17:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|0
1760120260000|2025-10-10 18:17:40||225.64||225.64||225.64||225.64|0
1760120270000|2025-10-10 18:17:50|225.72||225.72||225.72||225.72||1
1760120280000|2025-10-10 18:18:00|225.67|225.59|225.67|225.54|225.67|225.64|225.67|225.54|0
1760120290000|2025-10-10 18:18:10|||||||||1
1760120300000|2025-10-10 18:18:20|225.62||225.62||225.62||225.62||0
1760120310000|2025-10-10 18:18:30|225.67||225.67||225.67||225.67||2
1760120320000|2025-10-10 18:18:40|225.62||225.62||225.62||225.62||0
1760120340000|2025-10-10 18:19:00|225.67||225.67||225.67||225.67||1
1760120360000|2025-10-10 18:19:20|225.62||225.67||225.67||225.62||1
1760120370000|2025-10-10 18:19:30|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|0
1760120380000|2025-10-10 18:19:40||225.64||225.59||225.64||225.59|0
1760120390000|2025-10-10 18:19:50|225.67||225.72||225.72||225.67||0
1760120400000|2025-10-10 18:20:00|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|0
1760120410000|2025-10-10 18:20:10|225.72|225.59|225.72|225.64|225.72|225.64|225.72|225.59|0
1760120440000|2025-10-10 18:20:40|225.77||225.77||225.77||225.77||2
1760120450000|2025-10-10 18:20:50|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|0
1760120460000|2025-10-10 18:21:00|225.77|225.74|225.87|225.74|225.87|225.74|225.77|225.74|1
1760120470000|2025-10-10 18:21:10|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|0
1760120480000|2025-10-10 18:21:20|225.77||225.77||225.82||225.77||0
1760120490000|2025-10-10 18:21:30||225.64||225.64||225.69||225.64|12
1760120520000|2025-10-10 18:22:00|225.72|225.59|225.72|225.64|225.72|225.64|225.72|225.59|0
1760120530000|2025-10-10 18:22:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|1
1760120540000|2025-10-10 18:22:20||225.64||225.69||225.69||225.64|0
1760120550000|2025-10-10 18:22:30|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|6
1760120560000|2025-10-10 18:22:40||225.74||225.74||225.74||225.74|0
1760120570000|2025-10-10 18:22:50|225.87||225.87||225.87||225.87||1
1760120580000|2025-10-10 18:23:00|225.82||225.82||225.82||225.82||0
1760120590000|2025-10-10 18:23:10|225.87||225.82||225.87||225.82||0
1760120600000|2025-10-10 18:23:20|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|6
1760120610000|2025-10-10 18:23:30||225.69||225.69||225.69||225.69|6
1760120620000|2025-10-10 18:23:40|225.77||225.82||225.82||225.77||103
1760120630000|2025-10-10 18:23:50|225.77||225.77||225.82||225.77||0
1760120640000|2025-10-10 18:24:00|225.82||225.82||225.82||225.82||2
1760120650000|2025-10-10 18:24:10|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|1
1760120670000|2025-10-10 18:24:30|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|0
1760120680000|2025-10-10 18:24:40||225.74||225.69||225.74||225.69|15
1760120690000|2025-10-10 18:24:50||225.74||225.74||225.74||225.74|0
1760120720000|2025-10-10 18:25:20||225.69||225.69||225.69||225.69|12
1760120760000|2025-10-10 18:26:00|225.77||225.77||225.77||225.77||0
1760120770000|2025-10-10 18:26:10||225.64||225.69||225.69||225.64|1
1760120780000|2025-10-10 18:26:20|||||||||1
1760120790000|2025-10-10 18:26:30|225.82||225.82||225.82||225.82||3
1760120800000|2025-10-10 18:26:40||225.74||225.74||225.74||225.74|0
1760120810000|2025-10-10 18:26:50||225.69||225.69||225.69||225.69|1
1760120820000|2025-10-10 18:27:00|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|1
1760120830000|2025-10-10 18:27:10||225.69||225.69||225.69||225.69|0
1760120850000|2025-10-10 18:27:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|1
1760120860000|2025-10-10 18:27:40|225.77||225.77||225.77||225.77||7
1760120870000|2025-10-10 18:27:50||225.69||225.69||225.69||225.69|0
1760120890000|2025-10-10 18:28:10|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|7
1760120910000|2025-10-10 18:28:30|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|1
1760120920000|2025-10-10 18:28:40|225.67||225.67||225.67||225.67||0
1760120930000|2025-10-10 18:28:50|225.72||225.72||225.72||225.72||1
1760120950000|2025-10-10 18:29:10|225.67||225.67||225.67||225.67||0
1760120960000|2025-10-10 18:29:20||225.54||225.54||225.54||225.54|3
1760120970000|2025-10-10 18:29:30|225.62||225.62||225.62||225.62||0
1760120990000|2025-10-10 18:29:50||225.49||225.49||225.49||225.49|2
1760121000000|2025-10-10 18:30:00|225.57|225.54|225.67|225.59|225.67|225.59|225.57|225.54|10
1760121010000|2025-10-10 18:30:10|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|2
1760121030000|2025-10-10 18:30:30|225.67||225.62||225.67||225.62||0
1760121040000|2025-10-10 18:30:40||225.49||225.49||225.49||225.49|9
1760121060000|2025-10-10 18:31:00|225.67|225.54|225.62|225.54|225.67|225.54|225.62|225.54|0
1760121070000|2025-10-10 18:31:10||225.49||225.49||225.49||225.49|3
1760121080000|2025-10-10 18:31:20|225.57||225.62||225.62||225.57||1
1760121090000|2025-10-10 18:31:30||225.54||225.49||225.54||225.49|1
1760121100000|2025-10-10 18:31:40|225.57||225.57||225.57||225.57||0
1760121110000|2025-10-10 18:31:50||225.44||225.44||225.44||225.44|1
1760121120000|2025-10-10 18:32:00||225.49||225.44||225.49||225.44|1
1760121130000|2025-10-10 18:32:10|225.52||225.52||225.52||225.52||0
1760121150000|2025-10-10 18:32:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|7
1760121160000|2025-10-10 18:32:40||225.44||225.49||225.49||225.44|1
1760121180000|2025-10-10 18:33:00|||||||||4
1760121200000|2025-10-10 18:33:20||225.44||225.44||225.44||225.44|1
1760121210000|2025-10-10 18:33:30||225.49||225.49||225.49||225.49|0
1760121220000|2025-10-10 18:33:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|4
1760121230000|2025-10-10 18:33:50|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|12
1760121250000|2025-10-10 18:34:10|225.52||225.52||225.52||225.52||0
1760121260000|2025-10-10 18:34:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|7
1760121280000|2025-10-10 18:34:40||225.34||225.34||225.34||225.34|1
1760121290000|2025-10-10 18:34:50|225.42||225.42||225.42||225.42||0
1760121330000|2025-10-10 18:35:30||225.29||225.29||225.29||225.29|7
1760121340000|2025-10-10 18:35:40||225.34||225.34||225.34||225.34|0
1760121350000|2025-10-10 18:35:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|2
1760121380000|2025-10-10 18:36:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|2
1760121390000|2025-10-10 18:36:30|225.47|225.29|225.42|225.29|225.47|225.29|225.42|225.29|1
1760121400000|2025-10-10 18:36:40||225.34||225.34||225.34||225.29|0
1760121410000|2025-10-10 18:36:50||225.29||225.29||225.29||225.29|0
1760121420000|2025-10-10 18:37:00|225.37||225.42||225.42||225.37||1
1760121440000|2025-10-10 18:37:20||225.34||225.34||225.34||225.34|0
1760121450000|2025-10-10 18:37:30|225.47|225.29|225.42|225.34|225.47|225.34|225.42|225.29|0
1760121460000|2025-10-10 18:37:40||225.29||225.34||225.34||225.29|0
1760121470000|2025-10-10 18:37:50||225.29||225.34||225.34||225.29|0
1760121480000|2025-10-10 18:38:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|2
1760121500000|2025-10-10 18:38:20|225.42||225.42||225.42||225.42||2
1760121510000|2025-10-10 18:38:30||225.34||225.34||225.34||225.34|0
1760121520000|2025-10-10 18:38:40||225.29||225.29||225.29||225.29|0
1760121540000|2025-10-10 18:39:00||225.34||225.29||225.34||225.29|5
1760121550000|2025-10-10 18:39:10||225.34||225.29||225.34||225.29|0
1760121560000|2025-10-10 18:39:20|225.37||225.37||225.37||225.37||0
1760121570000|2025-10-10 18:39:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|2
1760121590000|2025-10-10 18:39:50|225.37||225.37||225.37||225.37||6
1760121600000|2025-10-10 18:40:00||225.29||225.24||225.29||225.24|0
1760121610000|2025-10-10 18:40:10|225.32|225.29|225.32|225.24|225.32|225.29|225.32|225.24|0
1760121620000|2025-10-10 18:40:20||225.19||225.19||225.19||225.19|17
1760121640000|2025-10-10 18:40:40||225.24||225.24||225.24||225.24|0
1760121650000|2025-10-10 18:40:50|225.37||225.32||225.37||225.32||8
1760121670000|2025-10-10 18:41:10|225.37||225.32||225.37||225.32||1
1760121680000|2025-10-10 18:41:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|0
1760121690000|2025-10-10 18:41:30||225.14||225.14||225.14||225.14|3
1760121710000|2025-10-10 18:41:50||225.19||225.19||225.19||225.19|0
1760121720000|2025-10-10 18:42:00||225.14||225.14||225.14||225.14|4
1760121730000|2025-10-10 18:42:10|225.22|225.09|225.17|225.09|225.22|225.09|225.17|225.09|8
1760121740000|2025-10-10 18:42:20|225.22||225.22||225.22||225.22||2
1760121750000|2025-10-10 18:42:30|225.17||225.22||225.22||225.17||0
1760121770000|2025-10-10 18:42:50|225.17||225.17||225.17||225.17||0
1760121780000|2025-10-10 18:43:00|225.22||225.22||225.22||225.22||1
1760121790000|2025-10-10 18:43:10|225.17|225.04|225.17|225.09|225.17|225.09|225.17|225.04|0
1760121860000|2025-10-10 18:44:20||225.04||225.04||225.04||225.04|7
1760121870000|2025-10-10 18:44:30|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|0
1760121880000|2025-10-10 18:44:40||225.04||225.04||225.04||225.04|0
1760121890000|2025-10-10 18:44:50||224.99||224.99||225.04||224.99|0
1760121900000|2025-10-10 18:45:00|225.17|225.04|225.17|225.04|225.17|225.09|225.17|225.04|8
1760121910000|2025-10-10 18:45:10|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|0
1760121920000|2025-10-10 18:45:20|225.27|225.14|225.27|225.14|225.27|225.14|225.22|225.14|0
1760121930000|2025-10-10 18:45:30|225.22|225.19|225.27|225.19|225.27|225.19|225.22|225.19|0
1760121940000|2025-10-10 18:45:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|0
1760121960000|2025-10-10 18:46:00||225.09||225.09||225.09||225.09|5
1760121980000|2025-10-10 18:46:20|225.17||225.17||225.17||225.17||0
1760121990000|2025-10-10 18:46:30||225.04||225.04||225.04||225.04|0
1760122000000|2025-10-10 18:46:40|225.22|225.09|225.22|225.14|225.22|225.14|225.22|225.09|2
1760122010000|2025-10-10 18:46:50|225.27||225.22||225.27||225.22||0
1760122020000|2025-10-10 18:47:00||225.09||225.09||225.09||225.09|0
1760122030000|2025-10-10 18:47:10|225.17||225.17||225.17||225.17||0
1760122040000|2025-10-10 18:47:20|225.22||225.22||225.22||225.22||1
1760122080000|2025-10-10 18:48:00|225.17|225.04|225.12|225.04|225.17|225.04|225.12|225.04|0
1760122090000|2025-10-10 18:48:10||224.99||224.99||225.04||224.99|0
1760122110000|2025-10-10 18:48:30||225.04||225.04||225.04||225.04|0
1760122120000|2025-10-10 18:48:40||224.99||224.99||224.99||224.99|0
1760122150000|2025-10-10 18:49:10|||||||||2
1760122160000|2025-10-10 18:49:20|225.17|225.04|225.17|225.04|225.17|225.09|225.17|225.04|8
1760122180000|2025-10-10 18:49:40|225.12||225.17||225.17||225.12||0
1760122190000|2025-10-10 18:49:50||225.09||225.09||225.09||225.09|0
1760122200000|2025-10-10 18:50:00|225.22|225.04|225.17|225.04|225.22|225.04|225.17|225.04|0
1760122210000|2025-10-10 18:50:10|225.12||225.12||225.17||225.12||1
1760122220000|2025-10-10 18:50:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|6
1760122230000|2025-10-10 18:50:30|225.12||225.07||225.12||225.07||0
1760122260000|2025-10-10 18:51:00|225.12|225.04|225.12|224.99|225.12|225.04|225.12|224.99|6
1760122270000|2025-10-10 18:51:10|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|0
1760122280000|2025-10-10 18:51:20|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|0
1760122290000|2025-10-10 18:51:30|225.07||225.07||225.07||225.07||0
1760122310000|2025-10-10 18:51:50|||||||||6
1760122320000|2025-10-10 18:52:00|225.12||225.12||225.12||225.12||2
1760122340000|2025-10-10 18:52:20|225.07||225.07||225.07||225.07||0
1760122350000|2025-10-10 18:52:30|225.12||225.12||225.12||225.07||1
1760122360000|2025-10-10 18:52:40|225.07||225.07||225.07||225.07||0
1760122370000|2025-10-10 18:52:50|225.02|224.94|225.02|224.94|225.07|224.94|225.02|224.94|1
1760122390000|2025-10-10 18:53:10||224.89||224.89||224.89||224.89|2
1760122400000|2025-10-10 18:53:20|224.97||224.97||224.97||224.97||0
1760122440000|2025-10-10 18:54:00|225.02|224.94|225.02|224.94|225.07|224.94|225.02|224.94|3
1760122460000|2025-10-10 18:54:20|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|22
1760122470000|2025-10-10 18:54:30|225.02||225.02||225.02||225.02||1
1760122500000|2025-10-10 18:55:00|224.97||225.02||225.02||224.97||1
1760122510000|2025-10-10 18:55:10|225.07|224.94|225.07|224.94|225.07|224.94|225.07|224.94|0
1760122520000|2025-10-10 18:55:20|225.02|224.89|224.97|224.89|225.02|224.89|224.97|224.89|12
1760122530000|2025-10-10 18:55:30|225.02||225.02||225.02||224.97||0
1760122540000|2025-10-10 18:55:40||224.94||224.89||224.94||224.89|0
1760122560000|2025-10-10 18:56:00|225.07|224.94|225.02|224.94|225.07|224.94|225.02|224.94|0
1760122570000|2025-10-10 18:56:10|225.07||225.07||225.07||225.02||0
1760122580000|2025-10-10 18:56:20|225.12|224.99|225.07|224.99|225.12|224.99|225.07|224.99|0
1760122590000|2025-10-10 18:56:30|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|0
1760122600000|2025-10-10 18:56:40||224.89||224.89||224.89||224.89|0
1760122610000|2025-10-10 18:56:50||224.94||224.94||224.94||224.94|0
1760122620000|2025-10-10 18:57:00|225.07|224.89|225.02|224.89|225.07|224.89|225.02|224.89|0
1760122630000|2025-10-10 18:57:10|224.97||224.97||224.97||224.97||0
1760122640000|2025-10-10 18:57:20|225.02||224.97||225.02||224.97||0
1760122650000|2025-10-10 18:57:30||224.84||224.84||224.84||224.84|0
1760122660000|2025-10-10 18:57:40|225.02|224.89|225.02|224.89|225.02|224.89|225.02|224.89|0
1760122670000|2025-10-10 18:57:50|224.97||225.02||225.02||224.97||0
1760122680000|2025-10-10 18:58:00|224.97||224.97||225.02||224.97||0
1760122690000|2025-10-10 18:58:10|225.02||225.02||225.02||225.02||0
1760122700000|2025-10-10 18:58:20||224.94||224.94||224.94||224.94|0
1760122710000|2025-10-10 18:58:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|7
1760122730000|2025-10-10 18:58:50|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|44
1760122740000|2025-10-10 18:59:00|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|13
1760122760000|2025-10-10 18:59:20|225.02|224.94|225.02|224.89|225.02|224.94|225.02|224.89|3
1760122770000|2025-10-10 18:59:30|224.97||225.02||225.02||224.97||1
1760122800000|2025-10-10 19:00:00|225.07|224.94|225.17|225.04|225.17|225.04|225.07|224.94|9
1760122810000|2025-10-10 19:00:10|225.22|225.09|225.17|225.09|225.22|225.09|225.17|225.09|2
1760122820000|2025-10-10 19:00:20||225.04||225.09||225.09||225.04|1
1760122830000|2025-10-10 19:00:30|225.22|225.04|225.22|225.09|225.22|225.09|225.22|225.04|13
1760122840000|2025-10-10 19:00:40|225.27|225.14|225.22|225.09|225.27|225.14|225.22|225.09|4
1760122850000|2025-10-10 19:00:50|225.17||225.17||225.17||225.17||1
1760122860000|2025-10-10 19:01:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|0
1760122870000|2025-10-10 19:01:10|225.17|224.99|225.07|224.99|225.17|224.99|225.07|224.99|0
1760122880000|2025-10-10 19:01:20|225.12||225.12||225.12||225.12||5
1760122890000|2025-10-10 19:01:30|225.17|225.04|225.12|224.99|225.17|225.04|225.12|224.99|5
1760122900000|2025-10-10 19:01:40|225.07||225.07||225.07||225.07||0
1760122920000|2025-10-10 19:02:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|224.99|5
1760122930000|2025-10-10 19:02:10||224.99||224.99||224.99||224.99|5
1760122940000|2025-10-10 19:02:20|225.07||225.07||225.07||225.07||0
1760122950000|2025-10-10 19:02:30|225.12|224.94|225.07|224.94|225.12|224.94|225.02|224.94|2
1760122960000|2025-10-10 19:02:40|225.02||225.02||225.02||225.02||0
1760122970000|2025-10-10 19:02:50|225.07||225.07||225.07||225.07||0
1760122980000|2025-10-10 19:03:00||224.99||224.94||224.99||224.94|0
1760123000000|2025-10-10 19:03:20||224.99||224.99||224.99||224.99|0
1760123010000|2025-10-10 19:03:30|225.12||225.12||225.12||225.07||0
1760123020000|2025-10-10 19:03:40|225.07|224.94|225.07|224.94|225.07|224.94|225.02|224.94|63
1760123040000|2025-10-10 19:04:00|225.02||225.07||225.07||225.02||1
1760123050000|2025-10-10 19:04:10|225.02||225.02||225.02||225.02||0
1760123060000|2025-10-10 19:04:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|0
1760123070000|2025-10-10 19:04:30|225.12||225.12||225.12||225.07||0
1760123090000|2025-10-10 19:04:50||225.04||225.04||225.04||225.04|0
1760123100000|2025-10-10 19:05:00|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|11
1760123110000|2025-10-10 19:05:10||224.94||224.94||224.94||224.94|0
1760123120000|2025-10-10 19:05:20|225.02||225.07||225.07||225.02||0
1760123140000|2025-10-10 19:05:40|225.12|224.99|225.12|225.04|225.12|225.04|225.12|224.99|0
1760123150000|2025-10-10 19:05:50||224.99||224.99||224.99||224.99|0
1760123170000|2025-10-10 19:06:10|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|0
1760123180000|2025-10-10 19:06:20|225.22|225.09|225.22|225.09|225.22|225.09|225.17|225.09|6
1760123190000|2025-10-10 19:06:30|225.17||225.17||225.17||225.17||0
1760123200000|2025-10-10 19:06:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|0
1760123220000|2025-10-10 19:07:00|225.27||225.27||225.27||225.22||0
1760123230000|2025-10-10 19:07:10|225.22||225.22||225.22||225.22||0
1760123240000|2025-10-10 19:07:20||225.09||225.09||225.09||225.09|1
1760123300000|2025-10-10 19:08:20|225.17||225.22||225.22||225.17||0
1760123330000|2025-10-10 19:08:50|225.17||225.17||225.17||225.17||0
1760123350000|2025-10-10 19:09:10|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|7
1760123380000|2025-10-10 19:09:40|225.12||225.12||225.12||225.12||0
1760123390000|2025-10-10 19:09:50|225.17||225.17||225.17||225.12||0
1760123400000|2025-10-10 19:10:00|225.22|225.09|225.22|225.14|225.22|225.14|225.22|225.09|11
1760123410000|2025-10-10 19:10:10||225.09||225.14||225.14||225.09|3
1760123420000|2025-10-10 19:10:20||225.09||225.14||225.14||225.09|0
1760123430000|2025-10-10 19:10:30||225.09||225.14||225.14||225.09|0
1760123440000|2025-10-10 19:10:40|225.27||225.27||225.27||225.27||0
1760123460000|2025-10-10 19:11:00|225.22||225.22||225.22||225.22||0
1760123480000|2025-10-10 19:11:20||225.09||225.09||225.09||225.09|0
1760123500000|2025-10-10 19:11:40|225.17|225.04|225.17|225.04|225.17|225.04|225.12|225.04|30
1760123510000|2025-10-10 19:11:50|225.12||225.17||225.17||225.12||0
1760123520000|2025-10-10 19:12:00|225.12||225.12||225.12||225.12||0
1760123530000|2025-10-10 19:12:10|||||||||3
1760123560000|2025-10-10 19:12:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|6
1760123580000|2025-10-10 19:13:00|225.22||225.22||225.22||225.17||0
1760123600000|2025-10-10 19:13:20|225.17|225.14|225.17|225.09|225.17|225.14|225.17|225.09|1
1760123610000|2025-10-10 19:13:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|1
1760123630000|2025-10-10 19:13:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|39
1760123640000|2025-10-10 19:14:00|225.22||225.22||225.22||225.22||0
1760123660000|2025-10-10 19:14:20|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.14|5
1760123670000|2025-10-10 19:14:30||225.09||225.14||225.14||225.09|0
1760123680000|2025-10-10 19:14:40||225.09||225.09||225.09||225.09|5
1760123700000|2025-10-10 19:15:00||225.14||225.14||225.14||225.14|0
1760123710000|2025-10-10 19:15:10|225.27|225.09|225.22|225.09|225.27|225.09|225.22|225.09|2
1760123740000|2025-10-10 19:15:40|225.27|225.14|225.27|225.14|225.27|225.14|225.27|225.14|5
1760123750000|2025-10-10 19:15:50||225.19||225.14||225.19||225.14|0
1760123760000|2025-10-10 19:16:00||225.19||225.19||225.19||225.14|0
1760123770000|2025-10-10 19:16:10|225.32|225.14|225.27|225.14|225.32|225.14|225.27|225.14|0
1760123780000|2025-10-10 19:16:20|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|0
1760123800000|2025-10-10 19:16:40|225.27||225.27||225.27||225.27||0
1760123810000|2025-10-10 19:16:50|225.32||225.32||225.32||225.32||1
1760123820000|2025-10-10 19:17:00|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|7
1760123830000|2025-10-10 19:17:10|225.32||225.37||225.37||225.32||0
1760123840000|2025-10-10 19:17:20|225.32||225.37||225.37||225.32||4
1760123870000|2025-10-10 19:17:50|225.32||225.32||225.32||225.32||0
1760123880000|2025-10-10 19:18:00|225.27|225.19|225.27|225.19|225.32|225.19|225.27|225.19|31
1760123890000|2025-10-10 19:18:10|225.32||225.32||225.32||225.32||1
1760123900000|2025-10-10 19:18:20|225.27||225.32||225.32||225.27||0
1760123910000|2025-10-10 19:18:30|225.27||225.32||225.32||225.27||0
1760123930000|2025-10-10 19:18:50|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|11
1760123940000|2025-10-10 19:19:00||225.29||225.29||225.29||225.29|4
1760123950000|2025-10-10 19:19:10|||||||||2
1760123970000|2025-10-10 19:19:30|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|55
1760123980000|2025-10-10 19:19:40|225.37||225.42||225.42||225.37||0
1760124010000|2025-10-10 19:20:10|225.37||225.37||225.42||225.37||1
1760124020000|2025-10-10 19:20:20|225.42||225.37||225.42||225.37||1
1760124030000|2025-10-10 19:20:30||225.24||225.24||225.24||225.24|0
1760124040000|2025-10-10 19:20:40|225.32||225.37||225.37||225.32||1
1760124060000|2025-10-10 19:21:00|225.32||225.37||225.37||225.32||0
1760124070000|2025-10-10 19:21:10|225.32|225.19|225.32|225.19|225.32|225.24|225.32|225.19|61
1760124090000|2025-10-10 19:21:30|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|251
1760124110000|2025-10-10 19:21:50|225.32|225.19|225.27|225.19|225.32|225.19|225.27|225.19|13
1760124120000|2025-10-10 19:22:00|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|11
1760124130000|2025-10-10 19:22:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|11
1760124140000|2025-10-10 19:22:20|225.27||225.27||225.27||225.27||2
1760124170000|2025-10-10 19:22:50|||||||||10
1760124180000|2025-10-10 19:23:00|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|16
1760124190000|2025-10-10 19:23:10|225.17||225.22||225.22||225.17||1
1760124210000|2025-10-10 19:23:30||225.14||225.14||225.14||225.14|0
1760124220000|2025-10-10 19:23:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|6
1760124230000|2025-10-10 19:23:50|||||||||1
1760124250000|2025-10-10 19:24:10|225.22||225.22||225.22||225.22||5
1760124260000|2025-10-10 19:24:20||225.14||225.09||225.14||225.09|1
1760124280000|2025-10-10 19:24:40||225.14||225.09||225.14||225.09|6
1760124290000|2025-10-10 19:24:50|225.17||225.17||225.22||225.17||0
1760124300000|2025-10-10 19:25:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|0
1760124310000|2025-10-10 19:25:10|225.27|225.09|225.22|225.09|225.27|225.09|225.22|225.09|14
1760124320000|2025-10-10 19:25:20|225.17||225.17||225.17||225.17||0
1760124340000|2025-10-10 19:25:40|225.22||225.22||225.22||225.22||1
1760124380000|2025-10-10 19:26:20|225.17||225.17||225.17||225.17||0
1760124430000|2025-10-10 19:27:10||225.04||225.04||225.04||225.04|11
1760124440000|2025-10-10 19:27:20|225.12||225.17||225.17||225.12||16
1760124450000|2025-10-10 19:27:30||225.09||225.09||225.09||225.09|0
1760124460000|2025-10-10 19:27:40|||||||||5
1760124470000|2025-10-10 19:27:50|225.22||225.22||225.22||225.22||0
1760124480000|2025-10-10 19:28:00|225.17||225.17||225.17||225.17||0
1760124500000|2025-10-10 19:28:20||225.04||225.04||225.04||225.04|17
1760124520000|2025-10-10 19:28:40|225.12||225.17||225.17||225.12||0
1760124530000|2025-10-10 19:28:50|225.12|224.99|225.12|225.04|225.12|225.04|225.07|224.99|18
1760124540000|2025-10-10 19:29:00||224.99||224.99||224.99||224.99|2
1760124550000|2025-10-10 19:29:10|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|0
1760124600000|2025-10-10 19:30:00|225.22|225.09|225.17|225.09|225.22|225.09|225.17|225.09|11
1760124610000|2025-10-10 19:30:10||225.04||225.04||225.04||225.04|2
1760124620000|2025-10-10 19:30:20|225.12||225.17||225.17||225.12||5
1760124630000|2025-10-10 19:30:30|225.12||225.17||225.17||225.12||1
1760124650000|2025-10-10 19:30:50|||||||||2
1760124680000|2025-10-10 19:31:20|225.12||225.12||225.12||225.12||0
1760124690000|2025-10-10 19:31:30|||||||||2
1760124720000|2025-10-10 19:32:00|225.17|225.09|225.17|225.04|225.17|225.09|225.17|225.04|4
1760124740000|2025-10-10 19:32:20||225.09||225.09||225.09||225.09|2
1760124750000|2025-10-10 19:32:30||225.04||225.04||225.04||225.04|6
1760124780000|2025-10-10 19:33:00||225.09||225.04||225.09||225.04|2
1760124790000|2025-10-10 19:33:10|225.12||225.12||225.12||225.12||0
1760124810000|2025-10-10 19:33:30||224.99||224.99||224.99||224.99|3
1760124820000|2025-10-10 19:33:40|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|3
1760124860000|2025-10-10 19:34:20|225.07|224.99|225.12|224.99|225.12|224.99|225.07|224.99|11
1760124900000|2025-10-10 19:35:00|225.07|224.94|225.07|224.94|225.07|224.94|225.07|224.94|5
1760124920000|2025-10-10 19:35:20|225.02||225.02||225.02||225.02||2
1760124930000|2025-10-10 19:35:30||224.89||224.89||224.89||224.89|2
1760124940000|2025-10-10 19:35:40|224.97|224.79|224.87|224.74|224.97|224.79|224.82|224.74|846
1760124950000|2025-10-10 19:35:50|224.82||224.82||224.82||224.82||0
1760124960000|2025-10-10 19:36:00||224.69||224.69||224.69||224.69|15
1760124970000|2025-10-10 19:36:10|224.77|224.74|224.77|224.64|224.77|224.74|224.77|224.64|30
1760124980000|2025-10-10 19:36:20|224.72||224.77||224.77||224.72||6
1760124990000|2025-10-10 19:36:30|224.72|224.59|224.72|224.59|224.72|224.64|224.67|224.59|67
1760125000000|2025-10-10 19:36:40|224.67||224.72||224.72||224.67||11
1760125010000|2025-10-10 19:36:50||224.64||224.64||224.64||224.64|6
1760125020000|2025-10-10 19:37:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|16
1760125030000|2025-10-10 19:37:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1760125050000|2025-10-10 19:37:30|224.77||224.77||224.77||224.77||7
1760125060000|2025-10-10 19:37:40|224.72||224.72||224.72||224.72||0
1760125070000|2025-10-10 19:37:50|224.67|224.59|224.67|224.54|224.72|224.59|224.67|224.54|28
1760125080000|2025-10-10 19:38:00|224.72|224.59|224.67|224.54|224.72|224.59|224.67|224.54|10
1760125090000|2025-10-10 19:38:10|224.62||224.67||224.67||224.62||12
1760125100000|2025-10-10 19:38:20|224.62|224.49|224.62|224.49|224.62|224.49|224.62|224.49|2
1760125110000|2025-10-10 19:38:30|224.57||224.57||224.57||224.57||0
1760125120000|2025-10-10 19:38:40|224.62||224.57||224.62||224.57||7
1760125130000|2025-10-10 19:38:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|1
1760125140000|2025-10-10 19:39:00|224.57|224.49|224.62|224.49|224.62|224.49|224.57|224.49|18
1760125150000|2025-10-10 19:39:10|224.57||224.57||224.57||224.57||3
1760125160000|2025-10-10 19:39:20|224.62|224.44|224.62|224.49|224.62|224.49|224.57|224.44|23
1760125170000|2025-10-10 19:39:30|224.57||224.57||224.57||224.57||0
1760125180000|2025-10-10 19:39:40||224.44||224.44||224.44||224.44|1
1760125200000|2025-10-10 19:40:00|224.62|224.49|224.62|224.49|224.62|224.49|224.57|224.49|5
1760125210000|2025-10-10 19:40:10||224.54||224.54||224.54||224.54|0
1760125220000|2025-10-10 19:40:20|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|53
1760125230000|2025-10-10 19:40:30|224.72||224.72||224.72||224.67||5
1760125240000|2025-10-10 19:40:40|224.67||224.72||224.72||224.67||7
1760125250000|2025-10-10 19:40:50||224.64||224.59||224.64||224.59|0
1760125260000|2025-10-10 19:41:00|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.64|2
1760125270000|2025-10-10 19:41:10|224.77|224.59|224.72|224.64|224.77|224.64|224.72|224.59|5
1760125280000|2025-10-10 19:41:20|224.77||224.72||224.77||224.72||0
1760125290000|2025-10-10 19:41:30|224.77|224.59|224.77|224.69|224.77|224.69|224.77|224.59|0
1760125300000|2025-10-10 19:41:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.69|12
1760125310000|2025-10-10 19:41:50|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|13
1760125320000|2025-10-10 19:42:00|224.87|224.79|224.87|224.79|224.92|224.79|224.87|224.79|55
1760125360000|2025-10-10 19:42:40|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|9
1760125370000|2025-10-10 19:42:50|224.87|224.79|224.92|224.79|224.92|224.79|224.87|224.79|14
1760125380000|2025-10-10 19:43:00|224.87||224.92||224.92||224.87||3
1760125390000|2025-10-10 19:43:10||224.84||224.79||224.84||224.79|2
1760125400000|2025-10-10 19:43:20|224.87|224.84|224.92|224.79|224.92|224.84|224.87|224.79|0
1760125410000|2025-10-10 19:43:30|224.97|224.84|224.97|224.84|224.97|224.84|224.97|224.84|7
1760125420000|2025-10-10 19:43:40|224.92||224.92||224.97||224.92||0
1760125430000|2025-10-10 19:43:50||224.79||224.79||224.79||224.79|6
1760125440000|2025-10-10 19:44:00|224.97|224.84|224.97|224.84|224.97|224.84|224.97|224.84|2
1760125450000|2025-10-10 19:44:10|225.02|224.89|225.02|224.94|225.02|224.94|225.02|224.89|116
1760125460000|2025-10-10 19:44:20|225.07|224.99|225.12|224.99|225.12|224.99|225.02|224.94|114
1760125470000|2025-10-10 19:44:30|225.07||225.12||225.12||225.07||94
1760125480000|2025-10-10 19:44:40|225.17|225.04|225.17|225.09|225.17|225.09|225.17|224.99|50
1760125490000|2025-10-10 19:44:50||225.04||225.09||225.09||225.04|38
1760125500000|2025-10-10 19:45:00|225.22|225.14|225.32|225.19|225.32|225.24|225.22|225.14|216
1760125510000|2025-10-10 19:45:10|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.19|164
1760125520000|2025-10-10 19:45:20|225.32|225.29|225.32|225.19|225.32|225.29|225.32|225.19|57
1760125530000|2025-10-10 19:45:30|225.27|225.14|225.27|225.14|225.27|225.14|225.27|225.14|11
1760125540000|2025-10-10 19:45:40|225.22||225.27||225.27||225.22||9
1760125570000|2025-10-10 19:46:10|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|3
1760125580000|2025-10-10 19:46:20||225.24||225.19||225.24||225.19|11
1760125590000|2025-10-10 19:46:30|225.27||225.32||225.32||225.27||7
1760125640000|2025-10-10 19:47:20|225.37|225.24|225.42|225.29|225.42|225.34|225.37|225.24|111
1760125650000|2025-10-10 19:47:30||225.34||225.34||225.34||225.34|2
1760125660000|2025-10-10 19:47:40||225.29||225.29||225.29||225.29|2
1760125670000|2025-10-10 19:47:50||225.34||225.34||225.34||225.34|0
1760125680000|2025-10-10 19:48:00|225.47||225.47||225.47||225.47||3
1760125690000|2025-10-10 19:48:10|225.42||225.42||225.42||225.42||2
1760125710000|2025-10-10 19:48:30|225.47||225.42||225.47||225.42||18
1760125720000|2025-10-10 19:48:40|225.47|225.39|225.47|225.34|225.47|225.39|225.47|225.34|4
1760125730000|2025-10-10 19:48:50|225.52|225.39|225.52|225.39|225.52|225.39|225.52|225.39|19
1760125740000|2025-10-10 19:49:00|225.47||225.47||225.47||225.47||3
1760125750000|2025-10-10 19:49:10|||||||||10
1760125760000|2025-10-10 19:49:20|225.42|225.34|225.47|225.34|225.47|225.34|225.42|225.34|21
1760125770000|2025-10-10 19:49:30|225.42|225.29|225.42|225.29|225.42|225.29|225.37|225.29|9
1760125800000|2025-10-10 19:50:00|225.37|225.19|225.22|225.09|225.37|225.19|225.22|225.09|35
1760125810000|2025-10-10 19:50:10|225.17|225.04|225.12|225.04|225.17|225.04|225.12|225.04|0
1760125820000|2025-10-10 19:50:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|2
1760125830000|2025-10-10 19:50:30|225.12|225.04|225.27|225.09|225.27|225.09|225.12|225.04|13
1760125840000|2025-10-10 19:50:40|225.22||225.22||225.22||225.17||0
1760125850000|2025-10-10 19:50:50|225.17||225.22||225.22||225.17||0
1760125860000|2025-10-10 19:51:00|225.17|225.04|225.17|225.04|225.17|225.04|225.12|224.99|65
1760125870000|2025-10-10 19:51:10|225.22||225.17||225.22||225.17||0
1760125880000|2025-10-10 19:51:20|225.12|224.99|225.12|224.99|225.17|225.04|225.12|224.99|50
1760125890000|2025-10-10 19:51:30|225.17|225.04|225.17|225.04|225.17|225.04|225.12|224.99|0
1760125900000|2025-10-10 19:51:40|225.12|224.99|225.07|224.99|225.17|225.04|225.07|224.99|1
1760125910000|2025-10-10 19:51:50|225.02|224.94|225.02|224.89|225.02|224.94|225.02|224.89|2
1760125920000|2025-10-10 19:52:00|224.97|224.84|225.02|224.89|225.02|224.89|224.97|224.84|0
1760125930000|2025-10-10 19:52:10|224.97||225.02||225.02||224.97||0
1760125960000|2025-10-10 19:52:40|224.97|224.94|225.07|224.94|225.07|224.94|224.97|224.94|4
1760125970000|2025-10-10 19:52:50|225.02|224.89|225.02|224.89|225.02|224.89|225.02|224.89|0
1760125980000|2025-10-10 19:53:00|||||||||1
1760125990000|2025-10-10 19:53:10|225.07|224.94|225.02|224.94|225.07|224.94|225.02|224.94|0
1760126000000|2025-10-10 19:53:20||224.89||224.94||224.94||224.89|0
1760126010000|2025-10-10 19:53:30|||||||||40
1760126020000|2025-10-10 19:53:40|||||||||15
1760126030000|2025-10-10 19:53:50||224.89||224.89||224.89||224.89|5
1760126040000|2025-10-10 19:54:00|224.97||225.02||225.02||224.97||1
1760126050000|2025-10-10 19:54:10|224.97|224.84|224.97|224.84|224.97|224.84|224.97|224.84|4
1760126060000|2025-10-10 19:54:20||224.89||224.84||224.89||224.84|0
1760126070000|2025-10-10 19:54:30|224.92||224.97||224.97||224.92||0
1760126090000|2025-10-10 19:54:50|224.92|224.79|224.87|224.79|224.97|224.79|224.87|224.79|4
1760126100000|2025-10-10 19:55:00|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|18
1760126110000|2025-10-10 19:55:10|224.77|224.74|224.82|224.74|224.82|224.74|224.77|224.74|1
1760126120000|2025-10-10 19:55:20|224.77|224.69|224.77|224.64|224.77|224.74|224.77|224.64|3
1760126130000|2025-10-10 19:55:30|224.82|224.69|224.77|224.69|224.82|224.69|224.77|224.69|1
1760126140000|2025-10-10 19:55:40|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|6
1760126150000|2025-10-10 19:55:50|224.87|224.74|224.87|224.74|224.92|224.74|224.87|224.74|7
1760126160000|2025-10-10 19:56:00|224.82|224.69|224.87|224.74|224.87|224.74|224.82|224.69|2
1760126170000|2025-10-10 19:56:10|224.82||224.87||224.87||224.82||0
1760126190000|2025-10-10 19:56:30|224.82||224.82||224.82||224.82||0
1760126200000|2025-10-10 19:56:40||224.69||224.69||224.74||224.69|3
1760126210000|2025-10-10 19:56:50|224.77|224.64|224.72|224.59|224.77|224.64|224.72|224.59|20
1760126220000|2025-10-10 19:57:00|224.77|224.64|224.77|224.64|224.77|224.64|224.77|224.59|1
1760126230000|2025-10-10 19:57:10|224.82|224.69|224.82|224.64|224.82|224.69|224.82|224.64|5
1760126240000|2025-10-10 19:57:20|224.77|224.69|224.77|224.64|224.77|224.74|224.77|224.64|10
1760126250000|2025-10-10 19:57:30|224.82||224.77||224.82||224.77||0
1760126260000|2025-10-10 19:57:40|224.82|224.69|224.87|224.74|224.87|224.74|224.77|224.69|6
1760126270000|2025-10-10 19:57:50|224.92|224.79|224.92|224.79|224.92|224.79|224.87|224.79|0
1760126280000|2025-10-10 19:58:00|224.87|224.74|224.82|224.64|224.87|224.74|224.77|224.64|72
1760126290000|2025-10-10 19:58:10||224.69||224.69||224.69||224.69|0
1760126300000|2025-10-10 19:58:20|224.87|224.74|224.82|224.74|224.87|224.74|224.82|224.74|0
1760126310000|2025-10-10 19:58:30|224.87|224.69|224.87|224.74|224.87|224.74|224.77|224.69|5
1760126320000|2025-10-10 19:58:40|224.82|224.69|224.77|224.69|224.87|224.69|224.77|224.69|1
1760126330000|2025-10-10 19:58:50|224.87|224.74|224.82|224.69|224.87|224.74|224.82|224.69|7
1760126340000|2025-10-10 19:59:00|224.87|224.74|224.87|224.69|224.92|224.74|224.82|224.69|72
1760126350000|2025-10-10 19:59:10|224.77|224.74|224.87|224.69|224.87|224.74|224.77|224.64|9
1760126360000|2025-10-10 19:59:20|||||||||2
1760126370000|2025-10-10 19:59:30|224.92|224.74|224.97|224.89|224.97|224.89|224.92|224.74|96
1760126380000|2025-10-10 19:59:40|224.87|224.69|224.87|224.69|224.87|224.69|224.87|224.69|135
1760126390000|2025-10-10 19:59:50|224.92|224.64|224.87|224.64|224.92|224.64|224.87|224.64|1
1760335260000|2025-10-13 06:01:00|227.32|227.19|227.27|227.14|227.32|227.19|227.22|227.09|47
1760335270000|2025-10-13 06:01:10|227.22|227.09|227.12|226.99|227.22|227.09|227.12|226.99|5
1760335280000|2025-10-13 06:01:20|227.17|227.04|227.12|227.04|227.17|227.04|227.12|226.99|10
1760335290000|2025-10-13 06:01:30|227.17|227.09|227.27|227.14|227.27|227.14|227.17|227.09|52
1760335300000|2025-10-13 06:01:40||227.19||227.19||227.19||227.19|0
1760335310000|2025-10-13 06:01:50|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|27
1760335320000|2025-10-13 06:02:00|227.27|227.19|227.32|227.14|227.32|227.24|227.27|227.14|5
1760335330000|2025-10-13 06:02:10|227.27|227.19|227.42|227.29|227.42|227.29|227.27|227.19|72
1760335340000|2025-10-13 06:02:20|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|2
1760335350000|2025-10-13 06:02:30|||||||||4
1760335360000|2025-10-13 06:02:40|227.42||227.42||227.42||227.42||0
1760335370000|2025-10-13 06:02:50|227.47||227.47||227.47||227.47||1
1760335380000|2025-10-13 06:03:00|227.42||227.47||227.47||227.42||6
1760335390000|2025-10-13 06:03:10||227.39||227.39||227.39||227.39|0
1760335400000|2025-10-13 06:03:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|18
1760335430000|2025-10-13 06:03:50|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|21
1760335450000|2025-10-13 06:04:10|227.42||227.42||227.42||227.42||0
1760335480000|2025-10-13 06:04:40|||||||||1
1760335490000|2025-10-13 06:04:50||227.24||227.34||227.34||227.24|11
1760335500000|2025-10-13 06:05:00|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|42
1760335510000|2025-10-13 06:05:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|2
1760335520000|2025-10-13 06:05:20|227.62|227.54|227.57|227.44|227.62|227.54|227.57|227.44|24
1760335530000|2025-10-13 06:05:30|227.52|227.49|227.52|227.44|227.52|227.49|227.52|227.39|5
1760335540000|2025-10-13 06:05:40|||||||||1
1760335550000|2025-10-13 06:05:50||227.39||227.39||227.44||227.39|8
1760335560000|2025-10-13 06:06:00|227.62|227.44|227.62|227.49|227.62|227.49|227.62|227.44|47
1760335570000|2025-10-13 06:06:10|227.57||227.62||227.62||227.57||11
1760335580000|2025-10-13 06:06:20|227.57||227.57||227.57||227.57||0
1760335590000|2025-10-13 06:06:30|227.67|227.54|227.62|227.49|227.67|227.54|227.62|227.49|8
1760335600000|2025-10-13 06:06:40||227.54||227.54||227.54||227.54|0
1760335610000|2025-10-13 06:06:50|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|5
1760335620000|2025-10-13 06:07:00|227.67|227.54|227.67|227.59|227.67|227.59|227.67|227.54|4
1760335640000|2025-10-13 06:07:20||227.54||227.54||227.54||227.54|16
1760335650000|2025-10-13 06:07:30|227.62||227.67||227.67||227.62||7
1760335660000|2025-10-13 06:07:40|227.62|227.49|227.57|227.49|227.62|227.49|227.57|227.49|4
1760335670000|2025-10-13 06:07:50|227.62||227.62||227.62||227.62||1
1760335700000|2025-10-13 06:08:20|227.67|227.54|227.62|227.54|227.67|227.54|227.62|227.54|1
1760335710000|2025-10-13 06:08:30|227.57|227.44|227.57|227.44|227.57|227.44|227.57|227.44|8
1760335740000|2025-10-13 06:09:00|227.52|227.39|227.47|227.39|227.52|227.39|227.47|227.39|10
1760335750000|2025-10-13 06:09:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|2
1760335760000|2025-10-13 06:09:20||227.29||227.34||227.34||227.29|0
1760335770000|2025-10-13 06:09:30|227.37|227.24|227.37|227.29|227.37|227.34|227.37|227.24|2
1760335780000|2025-10-13 06:09:40|227.42||227.42||227.42||227.42||1
1760335790000|2025-10-13 06:09:50|227.47|227.34|227.47|227.39|227.47|227.39|227.47|227.34|3
1760335800000|2025-10-13 06:10:00|227.52||227.52||227.52||227.52||2
1760335810000|2025-10-13 06:10:10|227.47||227.47||227.47||227.47||0
1760335820000|2025-10-13 06:10:20||227.34||227.34||227.34||227.34|2
1760335860000|2025-10-13 06:11:00|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.24|3
1760335880000|2025-10-13 06:11:20|227.37||227.42||227.42||227.37||0
1760335900000|2025-10-13 06:11:40|227.37|227.24|227.37|227.24|227.37|227.24|227.37|227.24|5
1760335950000|2025-10-13 06:12:30|227.32|227.29|227.42|227.29|227.42|227.29|227.32|227.29|4
1760335960000|2025-10-13 06:12:40|227.37||227.37||227.37||227.37||0
1760335980000|2025-10-13 06:13:00|227.42|227.24|227.42|227.29|227.42|227.29|227.37|227.24|10
1760336020000|2025-10-13 06:13:40|227.47|227.34|227.47|227.39|227.47|227.39|227.47|227.34|0
1760336030000|2025-10-13 06:13:50||227.34||227.34||227.34||227.34|2
1760336040000|2025-10-13 06:14:00|227.42||227.47||227.47||227.42||1
1760336050000|2025-10-13 06:14:10|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|4
1760336060000|2025-10-13 06:14:20|227.37|227.24|227.37|227.24|227.37|227.24|227.37|227.24|1
1760336080000|2025-10-13 06:14:40|227.32||227.32||227.32||227.32||0
1760336090000|2025-10-13 06:14:50||227.19||227.19||227.19||227.19|1
1760336110000|2025-10-13 06:15:10||227.24||227.24||227.24||227.24|0
1760336120000|2025-10-13 06:15:20|227.37|227.29|227.42|227.29|227.42|227.29|227.37|227.29|1
1760336130000|2025-10-13 06:15:30|227.37|227.24|227.37|227.24|227.37|227.24|227.37|227.24|3
1760336140000|2025-10-13 06:15:40|227.32|227.29|227.37|227.29|227.37|227.29|227.32|227.24|7
1760336150000|2025-10-13 06:15:50|227.42||227.42||227.42||227.42||0
1760336170000|2025-10-13 06:16:10|227.37|227.24|227.37|227.24|227.37|227.24|227.37|227.24|4
1760336190000|2025-10-13 06:16:30|227.32|227.19|227.32|227.19|227.32|227.19|227.32|227.19|3
1760336200000|2025-10-13 06:16:40|227.27|227.14|227.27|227.19|227.27|227.19|227.27|227.14|0
1760336210000|2025-10-13 06:16:50||227.14||227.14||227.14||227.14|2
1760336220000|2025-10-13 06:17:00||227.19||227.19||227.19||227.19|0
1760336230000|2025-10-13 06:17:10|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|1
1760336260000|2025-10-13 06:17:40|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|14
1760336270000|2025-10-13 06:17:50|227.32|227.19|227.32|227.24|227.32|227.24|227.32|227.19|46
1760336280000|2025-10-13 06:18:00|227.37||227.32||227.37||227.32||8
1760336320000|2025-10-13 06:18:40|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|6
1760336340000|2025-10-13 06:19:00|227.37||227.37||227.37||227.37||0
1760336350000|2025-10-13 06:19:10|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|5
1760336360000|2025-10-13 06:19:20|227.27|227.24|227.27|227.19|227.27|227.24|227.27|227.19|3
1760336370000|2025-10-13 06:19:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|27
1760336390000|2025-10-13 06:19:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|38
1760336400000|2025-10-13 06:20:00||227.24||227.24||227.24||227.24|20
1760336450000|2025-10-13 06:20:50|227.32|227.19|227.32|227.19|227.32|227.24|227.32|227.19|19
1760336460000|2025-10-13 06:21:00||227.24||227.19||227.24||227.19|0
1760336500000|2025-10-13 06:21:40||227.24||227.24||227.24||227.24|0
1760336510000|2025-10-13 06:21:50|||||||||2
1760336520000|2025-10-13 06:22:00||227.19||227.19||227.19||227.19|0
1760336550000|2025-10-13 06:22:30|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|1
1760336570000|2025-10-13 06:22:50||227.19||227.19||227.19||227.19|0
1760336580000|2025-10-13 06:23:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|2
1760336590000|2025-10-13 06:23:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|4
1760336630000|2025-10-13 06:23:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|3
1760336640000|2025-10-13 06:24:00|227.27|227.19|227.27|227.19|227.32|227.19|227.22|227.14|6
1760336650000|2025-10-13 06:24:10||227.14||227.14||227.14||227.14|1
1760336700000|2025-10-13 06:25:00|227.22||227.22||227.22||227.22||0
1760336710000|2025-10-13 06:25:10|227.27||227.27||227.27||227.27||0
1760336770000|2025-10-13 06:26:10|227.22|227.19|227.17|227.09|227.22|227.19|227.17|227.09|5
1760336780000|2025-10-13 06:26:20|227.22||227.22||227.22||227.22||1
1760336810000|2025-10-13 06:26:50||227.14||227.14||227.14||227.14|0
1760336820000|2025-10-13 06:27:00|227.27||227.27||227.27||227.27||0
1760336860000|2025-10-13 06:27:40||227.19||227.19||227.19||227.19|0
1760336880000|2025-10-13 06:28:00|227.22|227.14|227.27|227.14|227.27|227.14|227.22|227.14|4
1760336890000|2025-10-13 06:28:10|227.22||227.27||227.27||227.22||2
1760336900000|2025-10-13 06:28:20|227.32|227.19|227.32|227.19|227.32|227.19|227.32|227.19|1
1760336910000|2025-10-13 06:28:30|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|2
1760336980000|2025-10-13 06:29:40|227.32|227.19|227.27|227.19|227.32|227.19|227.27|227.19|0
1760336990000|2025-10-13 06:29:50|227.32||227.32||227.32||227.32||0
1760337030000|2025-10-13 06:30:30||227.24||227.19||227.24||227.19|9
1760337040000|2025-10-13 06:30:40|227.27||227.27||227.27||227.27||0
1760337060000|2025-10-13 06:31:00||227.14||227.14||227.14||227.14|5
1760337070000|2025-10-13 06:31:10|227.22|227.09|227.22|227.09|227.22|227.09|227.22|227.09|2
1760337080000|2025-10-13 06:31:20||227.14||227.14||227.14||227.14|7
1760337090000|2025-10-13 06:31:30|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|9
1760337100000|2025-10-13 06:31:40|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|5
1760337110000|2025-10-13 06:31:50||227.19||227.19||227.19||227.19|0
1760337140000|2025-10-13 06:32:20|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|18
1760337150000|2025-10-13 06:32:30||227.24||227.24||227.24||227.24|3
1760337170000|2025-10-13 06:32:50||227.29||227.29||227.29||227.29|1
1760337190000|2025-10-13 06:33:10||227.24||227.24||227.24||227.24|1
1760337200000|2025-10-13 06:33:20||227.29||227.29||227.29||227.29|0
1760337230000|2025-10-13 06:33:50||227.24||227.24||227.24||227.24|1
1760337250000|2025-10-13 06:34:10|227.32|227.19|227.32|227.19|227.32|227.19|227.32|227.19|0
1760337260000|2025-10-13 06:34:20|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|0
1760337300000|2025-10-13 06:35:00|227.22||227.22||227.22||227.22||0
1760337310000|2025-10-13 06:35:10||227.09||227.09||227.09||227.09|0
1760337320000|2025-10-13 06:35:20|227.17|227.04|227.17|227.04|227.17|227.04|227.17|227.04|0
1760337330000|2025-10-13 06:35:30|227.27|227.09|227.27|227.14|227.27|227.14|227.27|227.04|14
1760337340000|2025-10-13 06:35:40|227.22||227.22||227.22||227.22||0
1760337350000|2025-10-13 06:35:50|227.27||227.22||227.27||227.22||2
1760337360000|2025-10-13 06:36:00|227.27|227.09|227.27|227.14|227.27|227.14|227.27|227.09|6
1760337410000|2025-10-13 06:36:50|227.22||227.22||227.22||227.22||0
1760337420000|2025-10-13 06:37:00||227.09||227.09||227.09||227.09|1
1760337460000|2025-10-13 06:37:40||227.14||227.14||227.14||227.14|0
1760337470000|2025-10-13 06:37:50||227.09||227.09||227.14||227.09|0
1760337490000|2025-10-13 06:38:10|227.17|227.04|227.17|227.04|227.17|227.04|227.17|227.04|0
1760337510000|2025-10-13 06:38:30|227.12|226.99|227.12|226.99|227.12|226.99|227.12|226.99|0
1760337520000|2025-10-13 06:38:40|227.17|227.04|227.17|227.04|227.17|227.04|227.17|227.04|2
1760337570000|2025-10-13 06:39:30|227.12|226.99|227.12|226.99|227.12|226.99|227.12|226.99|2
1760337580000|2025-10-13 06:39:40|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|10
1760337590000|2025-10-13 06:39:50||226.89||226.89||226.89||226.89|4
1760337600000|2025-10-13 06:40:00||226.94||226.94||226.94||226.89|1
1760337610000|2025-10-13 06:40:10|227.12|226.89|227.12|227.04|227.12|227.04|227.12|226.89|15
1760337650000|2025-10-13 06:40:50|227.17|227.09|227.22|227.09|227.22|227.09|227.17|227.09|22
1760337670000|2025-10-13 06:41:10|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|0
1760337700000|2025-10-13 06:41:40|227.22||227.22||227.22||227.22||0
1760337710000|2025-10-13 06:41:50||227.09||227.09||227.09||227.09|8
1760337750000|2025-10-13 06:42:30|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|5
1760337760000|2025-10-13 06:42:40|227.32|227.19|227.17|227.04|227.32|227.19|227.17|227.04|8
1760337770000|2025-10-13 06:42:50|227.22|227.09|227.22|227.09|227.22|227.09|227.22|227.09|1
1760337780000|2025-10-13 06:43:00|227.17||227.17||227.17||227.17||0
1760337790000|2025-10-13 06:43:10|227.22||227.22||227.22||227.22||1
1760337830000|2025-10-13 06:43:50|227.27|227.14|227.32|227.19|227.32|227.19|227.27|227.14|54
1760337850000|2025-10-13 06:44:10|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|8
1760337870000|2025-10-13 06:44:30|227.32|227.19|227.27|227.14|227.32|227.19|227.22|227.14|12
1760337890000|2025-10-13 06:44:50|227.22||227.22||227.22||227.22||0
1760337900000|2025-10-13 06:45:00|227.27||227.27||227.27||227.22||1
1760337910000|2025-10-13 06:45:10|227.22||227.22||227.27||227.22||3
1760337930000|2025-10-13 06:45:30||227.09||227.09||227.09||227.09|5
1760337950000|2025-10-13 06:45:50|227.17|227.04|227.17|227.04|227.17|227.04|227.17|227.04|3
1760337980000|2025-10-13 06:46:20|227.22|227.09|227.22|227.09|227.22|227.09|227.22|227.09|2
1760338020000|2025-10-13 06:47:00||227.14||227.14||227.14||227.14|1
1760338030000|2025-10-13 06:47:10|||||||||2
1760338050000|2025-10-13 06:47:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|9
1760338060000|2025-10-13 06:47:40|227.22||227.22||227.22||227.22||0
1760338070000|2025-10-13 06:47:50|227.17||227.22||227.22||227.17||0
1760338080000|2025-10-13 06:48:00||227.14||227.14||227.14||227.14|0
1760338090000|2025-10-13 06:48:10|227.27||227.22||227.27||227.22||2
1760338100000|2025-10-13 06:48:20|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|7
1760338110000|2025-10-13 06:48:30|227.22||227.17||227.22||227.17||0
1760338120000|2025-10-13 06:48:40|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|0
1760338130000|2025-10-13 06:48:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|1
1760338140000|2025-10-13 06:49:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|2
1760338150000|2025-10-13 06:49:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|1
1760338160000|2025-10-13 06:49:20|227.32||227.27||227.32||227.27||0
1760338170000|2025-10-13 06:49:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|1
1760338190000|2025-10-13 06:49:50|227.37|227.19|227.32|227.19|227.37|227.19|227.32|227.19|11
1760338200000|2025-10-13 06:50:00|227.37|227.24|227.42|227.29|227.42|227.29|227.37|227.24|29
1760338210000|2025-10-13 06:50:10|227.37|227.34|227.37|227.29|227.42|227.34|227.37|227.29|22
1760338220000|2025-10-13 06:50:20|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|15
1760338230000|2025-10-13 06:50:30|227.32||227.27||227.32||227.27||1
1760338240000|2025-10-13 06:50:40|227.32||227.32||227.32||227.27||0
1760338250000|2025-10-13 06:50:50||227.24||227.24||227.24||227.24|0
1760338270000|2025-10-13 06:51:10|227.37||227.32||227.37||227.32||0
1760338300000|2025-10-13 06:51:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|2
1760338310000|2025-10-13 06:51:50|227.32||227.27||227.32||227.27||0
1760338320000|2025-10-13 06:52:00|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|28
1760338330000|2025-10-13 06:52:10|||||||||24
1760338340000|2025-10-13 06:52:20|227.42|227.34|227.42|227.34|227.47|227.34|227.37|227.29|129
1760338350000|2025-10-13 06:52:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|8
1760338360000|2025-10-13 06:52:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|11
1760338370000|2025-10-13 06:52:50||227.29||227.29||227.29||227.29|7
1760338380000|2025-10-13 06:53:00|227.37||227.37||227.42||227.37||0
1760338390000|2025-10-13 06:53:10|227.27|227.14|227.27|227.14|227.27|227.14|227.22|227.14|212
1760338400000|2025-10-13 06:53:20|227.22|227.19|227.32|227.19|227.32|227.19|227.22|227.19|13
1760338410000|2025-10-13 06:53:30|227.27|227.24|227.32|227.19|227.32|227.24|227.27|227.19|3
1760338420000|2025-10-13 06:53:40|227.37|227.24|227.37|227.29|227.37|227.29|227.37|227.24|5
1760338430000|2025-10-13 06:53:50|227.32|227.19|227.32|227.24|227.32|227.24|227.32|227.19|201
1760338440000|2025-10-13 06:54:00|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|3
1760338450000|2025-10-13 06:54:10|227.27|227.19|227.27|227.19|227.32|227.19|227.27|227.19|8
1760338470000|2025-10-13 06:54:30|||||||||1
1760338490000|2025-10-13 06:54:50||227.14||227.14||227.14||227.14|2
1760338500000|2025-10-13 06:55:00||227.19||227.19||227.19||227.19|0
1760338510000|2025-10-13 06:55:10|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|3
1760338520000|2025-10-13 06:55:20|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|9
1760338530000|2025-10-13 06:55:30|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|22
1760338550000|2025-10-13 06:55:50|||||||||31
1760338560000|2025-10-13 06:56:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|103
1760338570000|2025-10-13 06:56:10|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|37
1760338580000|2025-10-13 06:56:20|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|8
1760338590000|2025-10-13 06:56:30|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|49
1760338600000|2025-10-13 06:56:40|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|19
1760338620000|2025-10-13 06:57:00|||||||||2
1760338630000|2025-10-13 06:57:10|227.27|227.19|227.37|227.24|227.37|227.29|227.27|227.19|13
1760338640000|2025-10-13 06:57:20||227.29||227.29||227.29||227.29|28
1760338650000|2025-10-13 06:57:30|227.42||227.37||227.42||227.37||1
1760338660000|2025-10-13 06:57:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.29|2
1760338670000|2025-10-13 06:57:50||227.29||227.29||227.29||227.29|0
1760338680000|2025-10-13 06:58:00|227.37|227.24|227.27|227.19|227.37|227.24|227.27|227.19|6
1760338690000|2025-10-13 06:58:10|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|35
1760338700000|2025-10-13 06:58:20||227.24||227.29||227.29||227.24|2
1760338710000|2025-10-13 06:58:30||227.24||227.29||227.29||227.24|0
1760338720000|2025-10-13 06:58:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|6
1760338730000|2025-10-13 06:58:50|227.47|227.29|227.47|227.39|227.47|227.39|227.47|227.29|5
1760338740000|2025-10-13 06:59:00|227.52|227.49|227.57|227.49|227.62|227.49|227.47|227.49|134
1760338750000|2025-10-13 06:59:10|227.52|227.44|227.42|227.34|227.52|227.49|227.42|227.34|41
1760338760000|2025-10-13 06:59:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|186
1760338770000|2025-10-13 06:59:30|||||||||111
1760338780000|2025-10-13 06:59:40|||||||||138
1760338790000|2025-10-13 06:59:50|||||||||194
1760338800000|2025-10-13 07:00:00|227.57|227.49|227.72|227.64|227.82|227.74|227.57|227.49|342
1760338810000|2025-10-13 07:00:10|227.62|227.54|227.52|227.44|227.67|227.59|227.52|227.44|246
1760338820000|2025-10-13 07:00:20|227.67|227.54|227.37|227.24|227.67|227.54|227.37|227.24|395
1760338830000|2025-10-13 07:00:30|227.42|227.29|227.62|227.54|227.62|227.54|227.42|227.29|173
1760338840000|2025-10-13 07:00:40|227.67|227.59|227.77|227.69|227.77|227.69|227.62|227.54|68
1760338850000|2025-10-13 07:00:50|227.82|227.74|227.92|227.79|227.92|227.84|227.82|227.74|31
1760338860000|2025-10-13 07:01:00|227.87|227.84|227.97|227.89|228.02|227.89|227.87|227.79|245
1760338870000|2025-10-13 07:01:10|228.02|227.84|228.12|228.04|228.12|228.04|227.97|227.84|504
1760338880000|2025-10-13 07:01:20|228.17|228.09|227.97|227.89|228.22|228.09|227.92|227.84|311
1760338890000|2025-10-13 07:01:30|228.02|227.94|227.92|227.79|228.07|227.99|227.87|227.79|60
1760338900000|2025-10-13 07:01:40|227.87|227.84|227.97|227.89|227.97|227.89|227.87|227.79|50
1760338910000|2025-10-13 07:01:50|227.92|227.84|227.82|227.69|227.97|227.89|227.82|227.69|82
1760338920000|2025-10-13 07:02:00|227.87|227.74|227.77|227.69|227.87|227.79|227.67|227.59|46
1760338930000|2025-10-13 07:02:10|227.82|227.64|227.77|227.64|227.82|227.69|227.72|227.64|21
1760338940000|2025-10-13 07:02:20|227.72|227.69|227.67|227.59|227.82|227.69|227.62|227.54|117
1760338950000|2025-10-13 07:02:30|||||||||13
1760338960000|2025-10-13 07:02:40|227.57|227.49|227.47|227.34|227.57|227.49|227.42|227.34|24
1760338970000|2025-10-13 07:02:50||227.39||227.39||227.39||227.34|20
1760338980000|2025-10-13 07:03:00|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|23
1760338990000|2025-10-13 07:03:10|227.47|227.39|227.47|227.39|227.52|227.44|227.37|227.29|187
1760339000000|2025-10-13 07:03:20|227.52|227.44|227.42|227.34|227.52|227.44|227.42|227.34|20
1760339010000|2025-10-13 07:03:30|227.37|227.29|227.37|227.24|227.37|227.29|227.32|227.24|37
1760339020000|2025-10-13 07:03:40|227.42|227.29|227.42|227.34|227.42|227.34|227.37|227.29|10
1760339030000|2025-10-13 07:03:50|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|18
1760339040000|2025-10-13 07:04:00|227.47|227.39|227.47|227.39|227.47|227.39|227.37|227.29|35
1760339050000|2025-10-13 07:04:10|227.37|227.34|227.32|227.24|227.37|227.39|227.32|227.19|34
1760339060000|2025-10-13 07:04:20|227.27|227.19|227.32|227.24|227.37|227.29|227.27|227.19|40
1760339070000|2025-10-13 07:04:30|227.37|227.29|227.47|227.34|227.47|227.34|227.37|227.29|16
1760339080000|2025-10-13 07:04:40|227.42|227.39|227.37|227.29|227.47|227.39|227.37|227.24|16
1760339090000|2025-10-13 07:04:50|227.32|227.24|227.37|227.29|227.42|227.29|227.32|227.24|127
1760339100000|2025-10-13 07:05:00|227.42|227.34|227.37|227.29|227.47|227.39|227.37|227.29|35
1760339110000|2025-10-13 07:05:10|227.42|227.34|227.62|227.54|227.67|227.54|227.37|227.34|51
1760339120000|2025-10-13 07:05:20|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|9
1760339130000|2025-10-13 07:05:30|227.57|227.49|227.62|227.54|227.62|227.54|227.52|227.44|24
1760339140000|2025-10-13 07:05:40|227.67|227.49|227.72|227.64|227.72|227.64|227.67|227.49|92
1760339150000|2025-10-13 07:05:50|227.67|227.59|227.72|227.64|227.72|227.64|227.62|227.54|17
1760339160000|2025-10-13 07:06:00|227.77|227.69|227.77|227.69|227.82|227.74|227.77|227.69|65
1760339170000|2025-10-13 07:06:10|227.82|227.74|227.87|227.79|227.92|227.79|227.82|227.74|17
1760339180000|2025-10-13 07:06:20|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|54
1760339190000|2025-10-13 07:06:30|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.89|60
1760339200000|2025-10-13 07:06:40|227.97|227.89|227.97|227.89|228.07|227.99|227.97|227.89|164
1760339210000|2025-10-13 07:06:50|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.89|15
1760339220000|2025-10-13 07:07:00|228.02|227.99|228.02|227.89|228.02|227.99|228.02|227.89|5
1760339230000|2025-10-13 07:07:10|227.97|227.84|227.82|227.74|227.97|227.84|227.82|227.74|78
1760339240000|2025-10-13 07:07:20|227.87|227.79|227.72|227.64|227.87|227.79|227.72|227.64|37
1760339250000|2025-10-13 07:07:30|227.77|227.59|227.72|227.64|227.77|227.69|227.72|227.59|12
1760339260000|2025-10-13 07:07:40|227.77|227.59|227.72|227.64|227.77|227.64|227.67|227.59|24
1760339270000|2025-10-13 07:07:50|227.77|227.59|227.72|227.64|227.77|227.64|227.72|227.59|17
1760339280000|2025-10-13 07:08:00|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|32
1760339290000|2025-10-13 07:08:10|227.67|227.59|227.77|227.69|227.77|227.69|227.67|227.59|21
1760339300000|2025-10-13 07:08:20|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|16
1760339310000|2025-10-13 07:08:30|227.72|227.54|227.67|227.59|227.72|227.59|227.62|227.54|27
1760339320000|2025-10-13 07:08:40|227.62|227.54|227.52|227.44|227.62|227.54|227.52|227.44|98
1760339330000|2025-10-13 07:08:50|227.57|227.49|227.62|227.54|227.67|227.59|227.57|227.49|41
1760339340000|2025-10-13 07:09:00|227.67|227.59|227.67|227.59|227.72|227.59|227.62|227.54|62
1760339350000|2025-10-13 07:09:10|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|18
1760339360000|2025-10-13 07:09:20|227.67|227.59|227.57|227.49|227.67|227.59|227.57|227.49|19
1760339370000|2025-10-13 07:09:30|227.62|227.44|227.52|227.44|227.62|227.49|227.52|227.44|36
1760339380000|2025-10-13 07:09:40|227.47|227.39|227.42|227.34|227.52|227.39|227.42|227.34|16
1760339390000|2025-10-13 07:09:50|227.37|227.29|227.37|227.24|227.37|227.29|227.32|227.24|18
1760339400000|2025-10-13 07:10:00|227.32|227.29|227.52|227.44|227.52|227.44|227.32|227.29|34
1760339410000|2025-10-13 07:10:10|227.57|227.49|227.67|227.59|227.67|227.59|227.52|227.44|44
1760339420000|2025-10-13 07:10:20|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|12
1760339430000|2025-10-13 07:10:30|227.62|227.54|227.57|227.49|227.62|227.54|227.52|227.44|28
1760339440000|2025-10-13 07:10:40|227.52|227.44|227.52|227.44|227.57|227.49|227.52|227.44|26
1760339450000|2025-10-13 07:10:50|227.57|227.49|227.42|227.34|227.57|227.49|227.42|227.34|261
1760339460000|2025-10-13 07:11:00|227.37|227.29|227.32|227.24|227.37|227.29|227.27|227.19|80
1760339470000|2025-10-13 07:11:10|227.37|227.29|227.42|227.34|227.42|227.34|227.32|227.19|94
1760339480000|2025-10-13 07:11:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|4
1760339490000|2025-10-13 07:11:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|13
1760339500000|2025-10-13 07:11:40|227.47|227.39|227.47|227.39|227.57|227.49|227.47|227.39|98
1760339510000|2025-10-13 07:11:50|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|19
1760339520000|2025-10-13 07:12:00|227.52|227.44|227.47|227.39|227.57|227.44|227.47|227.39|53
1760339530000|2025-10-13 07:12:10|227.52|227.34|227.57|227.49|227.57|227.49|227.47|227.34|13
1760339540000|2025-10-13 07:12:20|227.62|227.54|227.62|227.54|227.62|227.54|227.57|227.49|17
1760339550000|2025-10-13 07:12:30|227.67|227.59|227.77|227.69|227.77|227.69|227.62|227.54|142
1760339560000|2025-10-13 07:12:40|227.72|227.59|227.62|227.49|227.72|227.59|227.62|227.49|131
1760339570000|2025-10-13 07:12:50|227.57|227.54|227.67|227.59|227.67|227.59|227.57|227.54|39
1760339580000|2025-10-13 07:13:00|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|73
1760339590000|2025-10-13 07:13:10|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.59|63
1760339600000|2025-10-13 07:13:20|227.82|227.74|227.87|227.79|227.87|227.79|227.77|227.74|94
1760339610000|2025-10-13 07:13:30|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|17
1760339620000|2025-10-13 07:13:40|227.82|227.74|227.82|227.74|227.87|227.79|227.77|227.69|70
1760339630000|2025-10-13 07:13:50|227.77|227.69|227.87|227.79|227.87|227.79|227.77|227.69|17
1760339640000|2025-10-13 07:14:00|227.92|227.84|227.92|227.84|227.92|227.84|227.87|227.79|13
1760339650000|2025-10-13 07:14:10|227.97|227.79|227.87|227.79|227.97|227.84|227.87|227.79|26
1760339660000|2025-10-13 07:14:20|227.92|227.84|227.87|227.79|227.92|227.84|227.82|227.74|13
1760339670000|2025-10-13 07:14:30|227.82|227.74|227.87|227.79|227.92|227.84|227.82|227.74|15
1760339690000|2025-10-13 07:14:50|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|34
1760339700000|2025-10-13 07:15:00|227.92|227.89|227.92|227.84|227.97|227.89|227.87|227.79|43
1760339710000|2025-10-13 07:15:10|227.97|227.89|227.92|227.84|227.97|227.89|227.87|227.79|17
1760339720000|2025-10-13 07:15:20|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|15
1760339730000|2025-10-13 07:15:30|||||||||1
1760339740000|2025-10-13 07:15:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|38
1760339750000|2025-10-13 07:15:50|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|15
1760339760000|2025-10-13 07:16:00|228.12|228.04|228.07|227.99|228.12|228.04|228.02|227.94|28
1760339770000|2025-10-13 07:16:10|228.02|227.94|228.12|228.04|228.12|228.04|228.02|227.94|31
1760339780000|2025-10-13 07:16:20|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|43
1760339790000|2025-10-13 07:16:30|228.22|228.14|228.12|228.04|228.22|228.14|228.12|228.04|53
1760339800000|2025-10-13 07:16:40|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|25
1760339810000|2025-10-13 07:16:50|228.07|227.99|228.17|228.09|228.17|228.09|228.07|227.99|21
1760339820000|2025-10-13 07:17:00|228.12|228.04|228.12|228.04|228.12|228.04|228.07|227.99|25
1760339830000|2025-10-13 07:17:10|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|3
1760339840000|2025-10-13 07:17:20|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|14
1760339850000|2025-10-13 07:17:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|17
1760339860000|2025-10-13 07:17:40|228.32|228.14|228.22|228.14|228.32|228.24|228.22|228.14|286
1760339870000|2025-10-13 07:17:50|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|24
1760339880000|2025-10-13 07:18:00|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.29|377
1760339890000|2025-10-13 07:18:10|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|65
1760339900000|2025-10-13 07:18:20|228.42|228.34|228.37|228.29|228.42|228.34|228.32|228.24|112
1760339910000|2025-10-13 07:18:30|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.19|68
1760339920000|2025-10-13 07:18:40|228.27|228.19|228.32|228.24|228.32|228.24|228.22|228.14|108
1760339930000|2025-10-13 07:18:50|228.37||228.32||228.37||228.32||29
1760339940000|2025-10-13 07:19:00|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|52
1760339950000|2025-10-13 07:19:10|228.22|228.14|228.32|228.24|228.32|228.24|228.22|228.14|9
1760339960000|2025-10-13 07:19:20|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|86
1760339970000|2025-10-13 07:19:30|228.27|228.19|228.22|228.14|228.32|228.24|228.22|228.14|13
1760339980000|2025-10-13 07:19:40|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.14|23
1760339990000|2025-10-13 07:19:50|228.32||228.27||228.32||228.27||64
1760340000000|2025-10-13 07:20:00|228.22|228.14|228.22|228.14|228.27|228.19|228.22|228.14|9
1760340010000|2025-10-13 07:20:10|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.04|15
1760340020000|2025-10-13 07:20:20|228.22|228.04|228.07|227.99|228.22|228.04|228.07|227.99|4
1760340030000|2025-10-13 07:20:30|228.02|227.94|228.02|227.89|228.02|227.94|228.02|227.89|10
1760340040000|2025-10-13 07:20:40|227.97|227.84|227.92|227.84|227.97|227.89|227.92|227.84|17
1760340050000|2025-10-13 07:20:50|227.97|227.89|227.97|227.84|227.97|227.89|227.92|227.84|19
1760340060000|2025-10-13 07:21:00|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.74|23
1760340070000|2025-10-13 07:21:10|227.92|227.84|227.87|227.74|227.92|227.84|227.87|227.74|21
1760340080000|2025-10-13 07:21:20|227.92|227.79|227.92|227.84|227.92|227.84|227.87|227.79|16
1760340090000|2025-10-13 07:21:30|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|13
1760340100000|2025-10-13 07:21:40|227.92|227.84|227.92|227.84|227.92|227.89|227.92|227.84|11
1760340110000|2025-10-13 07:21:50|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|5
1760340120000|2025-10-13 07:22:00|227.87|227.79|227.97|227.89|227.97|227.89|227.87|227.79|35
1760340130000|2025-10-13 07:22:10|228.02||227.97||228.02||227.97||28
1760340140000|2025-10-13 07:22:20|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.94|23
1760340150000|2025-10-13 07:22:30|228.02|227.99|228.12|228.04|228.12|228.04|228.02|227.94|24
1760340160000|2025-10-13 07:22:40|228.17|228.09|228.17|228.04|228.17|228.09|228.12|228.04|30
1760340170000|2025-10-13 07:22:50||228.09||228.09||228.09||228.04|0
1760340180000|2025-10-13 07:23:00|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|48
1760340190000|2025-10-13 07:23:10|228.22|228.14|228.32|228.24|228.32|228.24|228.22|228.14|23
1760340200000|2025-10-13 07:23:20|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|13
1760340210000|2025-10-13 07:23:30|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|0
1760340220000|2025-10-13 07:23:40|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|38
1760340230000|2025-10-13 07:23:50|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|6
1760340240000|2025-10-13 07:24:00|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|26
1760340250000|2025-10-13 07:24:10|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|23
1760340260000|2025-10-13 07:24:20|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|15
1760340270000|2025-10-13 07:24:30|228.32|228.24|228.27|228.14|228.32|228.24|228.27|228.14|7
1760340280000|2025-10-13 07:24:40|228.22|228.19|228.22|228.14|228.22|228.19|228.22|228.09|84
1760340290000|2025-10-13 07:24:50|228.17|228.09|228.17|228.09|228.17|228.14|228.17|228.09|0
1760340300000|2025-10-13 07:25:00|228.12|228.04|228.12|228.04|228.12|228.09|228.12|228.04|12
1760340310000|2025-10-13 07:25:10|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|245
1760340320000|2025-10-13 07:25:20|||||||||14
1760340330000|2025-10-13 07:25:30|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|10
1760340340000|2025-10-13 07:25:40|228.27|228.19|228.27|228.19|228.32|228.24|228.22|228.19|19
1760340350000|2025-10-13 07:25:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|5
1760340360000|2025-10-13 07:26:00|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|18
1760340370000|2025-10-13 07:26:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|7
1760340380000|2025-10-13 07:26:20|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|45
1760340390000|2025-10-13 07:26:30|228.37||228.32||228.37||228.32||1
1760340400000|2025-10-13 07:26:40|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.29|28
1760340410000|2025-10-13 07:26:50|228.32|228.24|228.32|228.24|228.37|228.24|228.32|228.24|30
1760340420000|2025-10-13 07:27:00|228.37||228.37||228.37||228.32||7
1760340430000|2025-10-13 07:27:10|228.47|228.29|228.47|228.39|228.47|228.39|228.42|228.29|6
1760340440000|2025-10-13 07:27:20|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|8
1760340450000|2025-10-13 07:27:30|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.29|34
1760340460000|2025-10-13 07:27:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|4
1760340470000|2025-10-13 07:27:50||228.24||228.29||228.29||228.24|2
1760340480000|2025-10-13 07:28:00|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.34|5
1760340490000|2025-10-13 07:28:10|228.37|228.29|228.32|228.24|228.42|228.34|228.32|228.24|13
1760340500000|2025-10-13 07:28:20|228.37|228.19|228.32|228.19|228.37|228.19|228.32|228.19|7
1760340510000|2025-10-13 07:28:30|228.27|228.14|228.27|228.19|228.27|228.19|228.22|228.14|27
1760340520000|2025-10-13 07:28:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|0
1760340540000|2025-10-13 07:29:00|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|17
1760340550000|2025-10-13 07:29:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|9
1760340560000|2025-10-13 07:29:20|228.27|228.19|228.27|228.19|228.27|228.24|228.27|228.19|2
1760340570000|2025-10-13 07:29:30|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.14|1
1760340580000|2025-10-13 07:29:40|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|13
1760340590000|2025-10-13 07:29:50|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|31
1760340600000|2025-10-13 07:30:00|228.42|228.34|228.42|228.34|228.47|228.39|228.32|228.24|112
1760340610000|2025-10-13 07:30:10|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|28
1760340620000|2025-10-13 07:30:20|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.29|10
1760340630000|2025-10-13 07:30:30|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|47
1760340640000|2025-10-13 07:30:40|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|6
1760340650000|2025-10-13 07:30:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|7
1760340660000|2025-10-13 07:31:00|228.37|228.29|228.27|228.19|228.37|228.29|228.27|228.19|65
1760340670000|2025-10-13 07:31:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|8
1760340680000|2025-10-13 07:31:20|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|54
1760340690000|2025-10-13 07:31:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|8
1760340700000|2025-10-13 07:31:40|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|22
1760340710000|2025-10-13 07:31:50|228.32|228.24|228.32|228.24|228.37|228.29|228.32|228.24|3
1760340720000|2025-10-13 07:32:00|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|26
1760340730000|2025-10-13 07:32:10|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|3
1760340740000|2025-10-13 07:32:20|228.42|228.24|228.32|228.24|228.42|228.29|228.32|228.24|26
1760340750000|2025-10-13 07:32:30|||||||||3
1760340760000|2025-10-13 07:32:40|228.37||228.32||228.37||228.32||6
1760340770000|2025-10-13 07:32:50|228.37|228.29|228.42|228.29|228.42|228.34|228.37|228.29|55
1760340780000|2025-10-13 07:33:00|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|5
1760340800000|2025-10-13 07:33:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|58
1760340810000|2025-10-13 07:33:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.29|9
1760340820000|2025-10-13 07:33:40|228.37|228.29|228.42|228.34|228.47|228.34|228.37|228.29|23
1760340830000|2025-10-13 07:33:50|228.47|228.29|228.42|228.29|228.47|228.29|228.42|228.29|54
1760340840000|2025-10-13 07:34:00|228.37|228.24|228.42|228.34|228.42|228.34|228.37|228.24|88
1760340850000|2025-10-13 07:34:10|228.52|228.29|228.47|228.39|228.52|228.44|228.47|228.29|14
1760340860000|2025-10-13 07:34:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|1
1760340870000|2025-10-13 07:34:30|228.47|228.39|228.37|228.29|228.52|228.44|228.37|228.29|154
1760340880000|2025-10-13 07:34:40|228.32|228.24|228.32|228.24|228.37|228.29|228.32|228.24|56
1760340890000|2025-10-13 07:34:50|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|53
1760340900000|2025-10-13 07:35:00|228.32|228.24|228.32|228.24|228.37|228.29|228.32|228.24|28
1760340910000|2025-10-13 07:35:10|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|12
1760340920000|2025-10-13 07:35:20|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|8
1760340930000|2025-10-13 07:35:30|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|32
1760340940000|2025-10-13 07:35:40|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|22
1760340950000|2025-10-13 07:35:50|228.27|228.09|228.17|228.09|228.27|228.09|228.17|228.04|3
1760340960000|2025-10-13 07:36:00|228.22|228.14|228.32|228.19|228.32|228.19|228.22|228.14|36
1760340970000|2025-10-13 07:36:10|228.27||228.27||228.32||228.27||12
1760340980000|2025-10-13 07:36:20|228.22|228.14|228.22|228.14|228.27|228.14|228.22|228.14|27
1760340990000|2025-10-13 07:36:30|228.27|228.19|228.22|228.09|228.27|228.19|228.17|228.09|29
1760341000000|2025-10-13 07:36:40|228.17||228.17||228.22||228.17||2
1760341010000|2025-10-13 07:36:50|228.22|228.14|228.12|228.04|228.22|228.14|228.07|227.99|32
1760341020000|2025-10-13 07:37:00|228.17|227.99|228.17|228.04|228.17|228.04|228.12|227.99|1
1760341030000|2025-10-13 07:37:10|228.12|227.99|228.22|228.14|228.22|228.14|228.07|227.99|84
1760341040000|2025-10-13 07:37:20|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|20
1760341050000|2025-10-13 07:37:30|228.27|228.19|228.27|228.14|228.27|228.19|228.22|228.14|13
1760341060000|2025-10-13 07:37:40|228.22|228.19|228.17|228.09|228.22|228.19|228.17|228.09|127
1760341070000|2025-10-13 07:37:50|228.22|228.04|228.12|228.04|228.22|228.04|228.12|228.04|17
1760341080000|2025-10-13 07:38:00|228.07|227.99|228.12|227.99|228.12|228.04|228.07|227.99|37
1760341090000|2025-10-13 07:38:10|228.17|228.04|228.32|228.24|228.32|228.24|228.17|228.04|153
1760341100000|2025-10-13 07:38:20|||||||||1
1760341110000|2025-10-13 07:38:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|35
1760341120000|2025-10-13 07:38:40|||||||||1
1760341130000|2025-10-13 07:38:50||228.24||228.29||228.29||228.24|8
1760341140000|2025-10-13 07:39:00|228.32|228.24|228.37|228.24|228.37|228.29|228.32|228.24|10
1760341150000|2025-10-13 07:39:10|228.32|228.29|228.37|228.29|228.42|228.34|228.32|228.24|150
1760341160000|2025-10-13 07:39:20|228.42||228.37||228.42||228.37||4
1760341170000|2025-10-13 07:39:30|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|117
1760341180000|2025-10-13 07:39:40|228.42|228.34|228.37|228.29|228.52|228.44|228.37|228.29|215
1760341190000|2025-10-13 07:39:50|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.29|8
1760341200000|2025-10-13 07:40:00|228.47|228.39|228.47|228.34|228.47|228.39|228.47|228.34|23
1760341210000|2025-10-13 07:40:10|228.42|228.29|228.42|228.29|228.47|228.34|228.32|228.24|47
1760341220000|2025-10-13 07:40:20|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|4
1760341230000|2025-10-13 07:40:30|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|14
1760341240000|2025-10-13 07:40:40|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|152
1760341250000|2025-10-13 07:40:50|||||||||9
1760341260000|2025-10-13 07:41:00|228.47||228.47||228.47||228.42||4
1760341270000|2025-10-13 07:41:10|228.42|228.29|228.42|228.29|228.47|228.34|228.42|228.29|37
1760341280000|2025-10-13 07:41:20|228.32|228.34|228.32|228.24|228.32|228.34|228.32|228.24|15
1760341290000|2025-10-13 07:41:30|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|9
1760341300000|2025-10-13 07:41:40|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|20
1760341310000|2025-10-13 07:41:50||228.24||228.29||228.29||228.24|34
1760341320000|2025-10-13 07:42:00|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.34|32
1760341330000|2025-10-13 07:42:10|228.47||228.47||228.47||228.42||5
1760341340000|2025-10-13 07:42:20|228.42|228.29|228.37|228.29|228.47|228.29|228.37|228.29|5
1760341350000|2025-10-13 07:42:30|228.32|228.24|228.32|228.24|228.32|228.29|228.32|228.24|49
1760341360000|2025-10-13 07:42:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|9
1760341370000|2025-10-13 07:42:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|22
1760341380000|2025-10-13 07:43:00|||||||||9
1760341390000|2025-10-13 07:43:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|62
1760341400000|2025-10-13 07:43:20|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|0
1760341410000|2025-10-13 07:43:30|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|105
1760341420000|2025-10-13 07:43:40|228.37|228.29|228.27|228.19|228.37|228.29|228.27|228.19|14
1760341430000|2025-10-13 07:43:50|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|5
1760341450000|2025-10-13 07:44:10|228.22|228.14|228.22|228.14|228.27|228.19|228.22|228.14|9
1760341460000|2025-10-13 07:44:20|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|6
1760341470000|2025-10-13 07:44:30|228.22|228.14|228.22|228.14|228.27|228.19|228.22|228.14|11
1760341480000|2025-10-13 07:44:40|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.19|35
1760341490000|2025-10-13 07:44:50|228.27||228.27||228.27||228.27||0
1760341500000|2025-10-13 07:45:00|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|14
1760341510000|2025-10-13 07:45:10|228.22|228.04|228.12|228.04|228.22|228.04|228.12|228.04|13
1760341520000|2025-10-13 07:45:20|228.17|228.09|228.17|228.04|228.17|228.09|228.12|228.04|17
1760341530000|2025-10-13 07:45:30|228.12|227.99|228.12|227.99|228.12|227.99|228.12|227.99|1
1760341540000|2025-10-13 07:45:40|228.07|228.04|228.07|227.99|228.07|228.04|228.07|227.99|3
1760341550000|2025-10-13 07:45:50|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|117
1760341560000|2025-10-13 07:46:00|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.79|122
1760341570000|2025-10-13 07:46:10|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|54
1760341580000|2025-10-13 07:46:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|28
1760341590000|2025-10-13 07:46:30|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|6
1760341600000|2025-10-13 07:46:40|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|11
1760341610000|2025-10-13 07:46:50|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|34
1760341620000|2025-10-13 07:47:00|227.97|227.89|228.02|227.89|228.02|227.89|227.92|227.84|35
1760341630000|2025-10-13 07:47:10|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|0
1760341640000|2025-10-13 07:47:20||227.89||227.94||227.94||227.89|13
1760341650000|2025-10-13 07:47:30|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|54
1760341660000|2025-10-13 07:47:40|228.07|227.89|228.02|227.89|228.07|227.89|228.02|227.89|6
1760341670000|2025-10-13 07:47:50|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|0
1760341680000|2025-10-13 07:48:00|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|14
1760341690000|2025-10-13 07:48:10||227.89||227.94||227.94||227.89|27
1760341700000|2025-10-13 07:48:20|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|3
1760341710000|2025-10-13 07:48:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|9
1760341720000|2025-10-13 07:48:40|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|6
1760341730000|2025-10-13 07:48:50|||||||||15
1760341740000|2025-10-13 07:49:00|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|36
1760341750000|2025-10-13 07:49:10|227.92|227.89|227.97|227.89|227.97|227.89|227.92|227.89|4
1760341760000|2025-10-13 07:49:20|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|135
1760341770000|2025-10-13 07:49:30|228.07|227.99|228.02|227.89|228.07|227.99|227.97|227.89|31
1760341780000|2025-10-13 07:49:40||227.94||227.94||227.94||227.94|2
1760341790000|2025-10-13 07:49:50||227.89||227.94||227.94||227.89|16
1760341800000|2025-10-13 07:50:00|228.07||228.02||228.07||228.02||9
1760341810000|2025-10-13 07:50:10|227.97|227.89|227.97|227.89|228.02|227.94|227.97|227.89|33
1760341820000|2025-10-13 07:50:20|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|2
1760341830000|2025-10-13 07:50:30|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.99|78
1760341840000|2025-10-13 07:50:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|11
1760341850000|2025-10-13 07:50:50|||||||||2
1760341860000|2025-10-13 07:51:00|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|57
1760341870000|2025-10-13 07:51:10|228.22||228.17||228.22||228.17||9
1760341880000|2025-10-13 07:51:20|||||||||13
1760341890000|2025-10-13 07:51:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|55
1760341900000|2025-10-13 07:51:40|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.94|25
1760341920000|2025-10-13 07:52:00|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|31
1760341930000|2025-10-13 07:52:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|2
1760341940000|2025-10-13 07:52:20|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|141
1760341950000|2025-10-13 07:52:30|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|110
1760341960000|2025-10-13 07:52:40|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.89|12
1760341970000|2025-10-13 07:52:50|||||||||8
1760341980000|2025-10-13 07:53:00|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|12
1760341990000|2025-10-13 07:53:10|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|39
1760342000000|2025-10-13 07:53:20|228.07|227.99|228.07|227.94|228.07|227.99|228.02|227.94|36
1760342010000|2025-10-13 07:53:30|228.12|227.99|228.07|227.99|228.12|227.99|228.02|227.94|29
1760342020000|2025-10-13 07:53:40|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|5
1760342030000|2025-10-13 07:53:50|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|47
1760342040000|2025-10-13 07:54:00||227.84||227.89||227.89||227.84|48
1760342050000|2025-10-13 07:54:10|227.92|227.84|227.92|227.84|227.97|227.89|227.92|227.79|87
1760342070000|2025-10-13 07:54:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|10
1760342090000|2025-10-13 07:54:50|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|11
1760342100000|2025-10-13 07:55:00|228.02|227.94|228.17|228.04|228.17|228.04|228.02|227.94|9
1760342110000|2025-10-13 07:55:10||228.09||228.09||228.09||228.09|29
1760342120000|2025-10-13 07:55:20|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|19
1760342130000|2025-10-13 07:55:30|228.27|228.09|228.22|228.09|228.27|228.09|228.17|228.09|10
1760342140000|2025-10-13 07:55:40|228.17|228.14|228.22|228.09|228.22|228.14|228.17|228.09|7
1760342150000|2025-10-13 07:55:50|228.27|228.14|228.27|228.14|228.27|228.14|228.22|228.14|25
1760342160000|2025-10-13 07:56:00|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.19|0
1760342170000|2025-10-13 07:56:10|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|82
1760342180000|2025-10-13 07:56:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|13
1760342190000|2025-10-13 07:56:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|5
1760342200000|2025-10-13 07:56:40|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.19|3
1760342220000|2025-10-13 07:57:00|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.29|8
1760342230000|2025-10-13 07:57:10||228.24||228.24||228.29||228.24|3
1760342240000|2025-10-13 07:57:20||228.29||228.29||228.29||228.29|1
1760342250000|2025-10-13 07:57:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|10
1760342270000|2025-10-13 07:57:50|||||||||1
1760342280000|2025-10-13 07:58:00|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|57
1760342290000|2025-10-13 07:58:10|228.47|228.34|228.47|228.39|228.52|228.39|228.47|228.29|31
1760342300000|2025-10-13 07:58:20|228.52|228.44|228.57|228.49|228.57|228.49|228.47|228.44|45
1760342310000|2025-10-13 07:58:30|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|5
1760342320000|2025-10-13 07:58:40|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|30
1760342330000|2025-10-13 07:58:50|228.57|228.49|228.57|228.49|228.62|228.54|228.52|228.44|32
1760342340000|2025-10-13 07:59:00|228.52|228.44|228.52|228.44|228.57|228.44|228.47|228.39|135
1760342350000|2025-10-13 07:59:10|228.57|228.49|228.57|228.44|228.57|228.49|228.52|228.44|4
1760342360000|2025-10-13 07:59:20|228.52|228.49|228.52|228.44|228.52|228.49|228.52|228.44|5
1760342370000|2025-10-13 07:59:30|228.47|228.39|228.47|228.39|228.52|228.44|228.47|228.39|7
1760342380000|2025-10-13 07:59:40|228.42|228.29|228.42|228.34|228.42|228.34|228.42|228.29|2
1760342390000|2025-10-13 07:59:50|228.47||228.42||228.47||228.42||0
1760342400000|2025-10-13 08:00:00|228.37|228.29|228.37|228.29|228.42|228.34|228.32|228.24|49
1760342410000|2025-10-13 08:00:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|5
1760342420000|2025-10-13 08:00:20|228.27|228.19|228.37|228.24|228.37|228.29|228.27|228.19|19
1760342430000|2025-10-13 08:00:30|228.32||228.32||228.32||228.32||0
1760342440000|2025-10-13 08:00:40|228.27|228.19|228.32|228.24|228.37|228.24|228.22|228.14|18
1760342450000|2025-10-13 08:00:50|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.19|3
1760342460000|2025-10-13 08:01:00|228.27|228.24|228.27|228.19|228.32|228.24|228.27|228.19|6
1760342470000|2025-10-13 08:01:10|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|105
1760342480000|2025-10-13 08:01:20|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|9
1760342490000|2025-10-13 08:01:30|228.42|228.24|228.32|228.24|228.42|228.24|228.32|228.24|31
1760342500000|2025-10-13 08:01:40|228.27|228.19|228.27|228.19|228.32|228.19|228.27|228.19|1
1760342510000|2025-10-13 08:01:50|228.32||228.27||228.32||228.27||0
1760342520000|2025-10-13 08:02:00|228.22|228.14|228.12|228.04|228.22|228.14|228.12|228.04|6
1760342530000|2025-10-13 08:02:10|228.17|228.09|228.17|228.09|228.22|228.09|228.12|228.09|5
1760342540000|2025-10-13 08:02:20|228.12|228.04|228.12|227.99|228.12|228.04|228.07|227.99|0
1760342550000|2025-10-13 08:02:30|228.17|228.04|228.12|228.04|228.17|228.09|228.12|228.04|4
1760342560000|2025-10-13 08:02:40|228.17|228.09|228.17|228.04|228.17|228.09|228.17|228.04|0
1760342570000|2025-10-13 08:02:50|228.12|228.09|228.17|228.09|228.17|228.09|228.12|228.09|3
1760342580000|2025-10-13 08:03:00|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|0
1760342600000|2025-10-13 08:03:20|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|6
1760342610000|2025-10-13 08:03:30|228.12|228.04|228.22|228.14|228.22|228.14|228.12|228.04|6
1760342620000|2025-10-13 08:03:40|228.27|228.09|228.32|228.24|228.32|228.24|228.22|228.09|15
1760342630000|2025-10-13 08:03:50|228.27|228.19|228.32|228.19|228.32|228.19|228.27|228.19|20
1760342640000|2025-10-13 08:04:00|228.27|228.14|228.22|228.14|228.27|228.14|228.22|228.14|4
1760342650000|2025-10-13 08:04:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|3
1760342670000|2025-10-13 08:04:30|||||||||1
1760342700000|2025-10-13 08:05:00|228.32|228.14|228.22|228.14|228.32|228.14|228.22|228.14|6
1760342710000|2025-10-13 08:05:10|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|1
1760342720000|2025-10-13 08:05:20|228.22|228.19|228.22|228.14|228.27|228.19|228.22|228.09|4
1760342730000|2025-10-13 08:05:30||228.09||228.14||228.14||228.09|0
1760342750000|2025-10-13 08:05:50|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|5
1760342760000|2025-10-13 08:06:00|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|0
1760342770000|2025-10-13 08:06:10|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.04|0
1760342780000|2025-10-13 08:06:20|228.12|228.04|228.17|228.04|228.17|228.04|228.12|228.04|15
1760342790000|2025-10-13 08:06:30|228.12|227.99|228.02|227.94|228.12|227.99|228.02|227.94|103
1760342800000|2025-10-13 08:06:40|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|7
1760342810000|2025-10-13 08:06:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|15
1760342820000|2025-10-13 08:07:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.89|3
1760342830000|2025-10-13 08:07:10|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|17
1760342840000|2025-10-13 08:07:20|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|9
1760342850000|2025-10-13 08:07:30|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|5
1760342860000|2025-10-13 08:07:40|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|102
1760342870000|2025-10-13 08:07:50|227.97||227.97||227.97||227.97||59
1760342880000|2025-10-13 08:08:00|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|8
1760342890000|2025-10-13 08:08:10|227.92|227.89|227.92|227.84|227.97|227.89|227.92|227.84|0
1760342900000|2025-10-13 08:08:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|7
1760342910000|2025-10-13 08:08:30|228.02||228.02||228.02||227.97||2
1760342920000|2025-10-13 08:08:40||227.94||227.94||227.94||227.94|0
1760342930000|2025-10-13 08:08:50|228.07||228.02||228.07||228.02||11
1760342940000|2025-10-13 08:09:00|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|10
1760342950000|2025-10-13 08:09:10|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|1
1760342960000|2025-10-13 08:09:20|227.97|227.89|228.02|227.89|228.02|227.94|227.97|227.89|17
1760342970000|2025-10-13 08:09:30|228.07|227.94|228.02|227.94|228.07|227.99|228.02|227.89|10
1760342980000|2025-10-13 08:09:40|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|1
1760342990000|2025-10-13 08:09:50|228.07|227.99|228.12|227.99|228.12|227.99|228.07|227.99|115
1760343000000|2025-10-13 08:10:00||228.04||228.04||228.04||227.99|7
1760343010000|2025-10-13 08:10:10|228.07|227.99|228.12|227.99|228.12|228.04|228.07|227.99|10
1760343020000|2025-10-13 08:10:20|228.07||228.07||228.07||228.07||1
1760343030000|2025-10-13 08:10:30|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|0
1760343040000|2025-10-13 08:10:40|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.94|14
1760343050000|2025-10-13 08:10:50|228.02|227.89|227.97|227.89|228.07|227.89|227.97|227.89|7
1760343060000|2025-10-13 08:11:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|4
1760343080000|2025-10-13 08:11:20|227.97|227.89|228.02|227.89|228.02|227.89|227.97|227.89|4
1760343090000|2025-10-13 08:11:30|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|0
1760343100000|2025-10-13 08:11:40|228.07|227.99|228.07|227.99|228.12|227.99|228.07|227.99|2
1760343110000|2025-10-13 08:11:50||227.94||227.99||227.99||227.94|8
1760343120000|2025-10-13 08:12:00|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.94|11
1760343130000|2025-10-13 08:12:10||227.99||227.99||227.99||227.99|13
1760343140000|2025-10-13 08:12:20|228.12|228.04|228.12|228.04|228.12|228.04|228.12|227.99|48
1760343150000|2025-10-13 08:12:30|228.17|228.09|228.17|228.09|228.22|228.14|228.17|228.09|43
1760343160000|2025-10-13 08:12:40|228.22|228.14|228.22|228.14|228.27|228.14|228.22|228.14|16
1760343170000|2025-10-13 08:12:50|228.17|228.09|228.17|228.04|228.22|228.14|228.17|228.04|1
1760343180000|2025-10-13 08:13:00|228.12|228.09|228.17|228.09|228.17|228.09|228.12|228.09|927
1760343190000|2025-10-13 08:13:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|92
1760343200000|2025-10-13 08:13:20|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|114
1760343210000|2025-10-13 08:13:30||228.14||228.14||228.14||228.14|0
1760343220000|2025-10-13 08:13:40|228.32|228.19|228.27|228.19|228.32|228.19|228.27|228.19|32
1760343230000|2025-10-13 08:13:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|629
1760343240000|2025-10-13 08:14:00|228.27|228.19|228.37|228.29|228.37|228.29|228.27|228.19|11
1760343250000|2025-10-13 08:14:10|||||||||8
1760343260000|2025-10-13 08:14:20|228.32|228.24|228.32|228.24|228.37|228.24|228.32|228.24|1
1760343270000|2025-10-13 08:14:30|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|3
1760343280000|2025-10-13 08:14:40||228.24||228.29||228.29||228.24|0
1760343290000|2025-10-13 08:14:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|4
1760343310000|2025-10-13 08:15:10|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.14|110
1760343320000|2025-10-13 08:15:20|228.32|228.24|228.32|228.24|228.37|228.24|228.32|228.24|16
1760343330000|2025-10-13 08:15:30|228.37|228.19|228.27|228.19|228.37|228.19|228.27|228.19|13
1760343340000|2025-10-13 08:15:40|228.22|228.14|228.27|228.14|228.32|228.19|228.22|228.14|12
1760343350000|2025-10-13 08:15:50|228.32|228.19|228.27|228.19|228.32|228.24|228.27|228.19|5
1760343360000|2025-10-13 08:16:00|228.32||228.27||228.32||228.27||0
1760343370000|2025-10-13 08:16:10|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|5
1760343380000|2025-10-13 08:16:20|228.32||228.27||228.32||228.27||2
1760343390000|2025-10-13 08:16:30|228.32||228.32||228.32||228.27||0
1760343400000|2025-10-13 08:16:40||228.24||228.24||228.24||228.24|0
1760343410000|2025-10-13 08:16:50|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|2
1760343420000|2025-10-13 08:17:00|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.19|4
1760343430000|2025-10-13 08:17:10|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|65
1760343440000|2025-10-13 08:17:20|228.37||228.32||228.37||228.32||1
1760343450000|2025-10-13 08:17:30|228.27|228.19|228.27|228.19|228.32|228.19|228.27|228.19|13
1760343460000|2025-10-13 08:17:40|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|2
1760343470000|2025-10-13 08:17:50||228.04||228.09||228.09||228.04|1
1760343480000|2025-10-13 08:18:00|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|5
1760343490000|2025-10-13 08:18:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|19
1760343500000|2025-10-13 08:18:20|228.17|228.09|228.22|228.09|228.22|228.14|228.17|228.09|1
1760343510000|2025-10-13 08:18:30||228.14||228.09||228.14||228.09|0
1760343520000|2025-10-13 08:18:40|228.17|228.14|228.17|228.09|228.22|228.14|228.17|228.09|0
1760343530000|2025-10-13 08:18:50||228.04||228.09||228.09||228.04|5
1760343540000|2025-10-13 08:19:00|228.22|228.04|228.17|228.04|228.22|228.09|228.12|228.04|25
1760343550000|2025-10-13 08:19:10|228.22|228.09|228.22|228.14|228.22|228.14|228.22|228.09|1
1760343560000|2025-10-13 08:19:20|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|4
1760343570000|2025-10-13 08:19:30|228.32||228.27||228.32||228.27||1
1760343580000|2025-10-13 08:19:40|228.22|228.14|228.22|228.14|228.27|228.14|228.22|228.14|112
1760343590000|2025-10-13 08:19:50|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|22
1760343600000|2025-10-13 08:20:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|34
1760343610000|2025-10-13 08:20:10|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|169
1760343620000|2025-10-13 08:20:20|228.42|228.24|228.42|228.29|228.42|228.29|228.42|228.24|8
1760343630000|2025-10-13 08:20:30|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|5
1760343650000|2025-10-13 08:20:50||228.29||228.29||228.34||228.29|9
1760343660000|2025-10-13 08:21:00|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.34|0
1760343670000|2025-10-13 08:21:10|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.24|56
1760343680000|2025-10-13 08:21:20||228.29||228.29||228.29||228.29|0
1760343690000|2025-10-13 08:21:30|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|14
1760343700000|2025-10-13 08:21:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|15
1760343710000|2025-10-13 08:21:50|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|76
1760343720000|2025-10-13 08:22:00|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|75
1760343730000|2025-10-13 08:22:10|||||||||4
1760343740000|2025-10-13 08:22:20|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|4
1760343750000|2025-10-13 08:22:30|228.37|228.19|228.32|228.19|228.37|228.19|228.32|228.19|77
1760343760000|2025-10-13 08:22:40|228.27|228.14|228.27|228.14|228.32|228.14|228.22|228.14|10
1760343770000|2025-10-13 08:22:50|228.22||228.22||228.27||228.22||0
1760343780000|2025-10-13 08:23:00|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|1
1760343790000|2025-10-13 08:23:10|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|3
1760343800000|2025-10-13 08:23:20|228.27||228.22||228.27||228.22||0
1760343810000|2025-10-13 08:23:30|228.27|228.09|228.17|228.09|228.27|228.09|228.17|228.09|6
1760343820000|2025-10-13 08:23:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|2
1760343830000|2025-10-13 08:23:50|228.07|227.99|228.07|227.99|228.07|228.04|228.07|227.99|0
1760343840000|2025-10-13 08:24:00|228.12|228.04|228.12|228.04|228.12|228.04|228.12|227.99|2
1760343850000|2025-10-13 08:24:10|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|12
1760343860000|2025-10-13 08:24:20|228.12|228.04|228.12|227.99|228.12|228.04|228.07|227.99|73
1760343870000|2025-10-13 08:24:30|228.07|228.04|228.02|227.94|228.12|228.04|228.02|227.94|23
1760343880000|2025-10-13 08:24:40|||||||||1
1760343890000|2025-10-13 08:24:50|228.07|227.99|228.07|227.94|228.07|227.99|228.07|227.94|9
1760343900000|2025-10-13 08:25:00|228.02|227.99|228.12|227.99|228.12|227.99|228.02|227.99|12
1760343910000|2025-10-13 08:25:10|228.07|227.94|228.02|227.89|228.07|227.94|228.02|227.89|34
1760343920000|2025-10-13 08:25:20|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|0
1760343930000|2025-10-13 08:25:30|227.97||227.97||228.02||227.97||4
1760343940000|2025-10-13 08:25:40|228.02||227.97||228.02||227.97||0
1760343950000|2025-10-13 08:25:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|6
1760343990000|2025-10-13 08:26:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|6
1760344000000|2025-10-13 08:26:40|227.92|227.84|227.97|227.84|227.97|227.89|227.92|227.84|24
1760344010000|2025-10-13 08:26:50|227.92|227.89|227.97|227.89|227.97|227.89|227.92|227.84|0
1760344020000|2025-10-13 08:27:00|227.92|227.84|227.97|227.84|227.97|227.89|227.92|227.84|19
1760344030000|2025-10-13 08:27:10|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|0
1760344040000|2025-10-13 08:27:20|227.92|227.89|227.87|227.79|227.97|227.89|227.87|227.79|1
1760344050000|2025-10-13 08:27:30|227.92||227.92||227.92||227.92||27
1760344060000|2025-10-13 08:27:40|227.87|227.84|227.92|227.84|227.92|227.84|227.87|227.79|14
1760344070000|2025-10-13 08:27:50|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|2
1760344080000|2025-10-13 08:28:00|227.97|227.89|227.97|227.89|228.02|227.89|227.92|227.89|28
1760344090000|2025-10-13 08:28:10|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|90
1760344100000|2025-10-13 08:28:20|||||||||1
1760344110000|2025-10-13 08:28:30|||||||||78
1760344120000|2025-10-13 08:28:40|||||||||72
1760344140000|2025-10-13 08:29:00|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|48
1760344150000|2025-10-13 08:29:10||227.89||227.89||227.89||227.89|0
1760344160000|2025-10-13 08:29:20|||||||||1
1760344190000|2025-10-13 08:29:50|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.84|8
1760344200000|2025-10-13 08:30:00|227.97|227.94|228.07|227.99|228.07|227.99|227.97|227.94|723
1760344210000|2025-10-13 08:30:10|||||||||1
1760344220000|2025-10-13 08:30:20|||||||||2
1760344230000|2025-10-13 08:30:30|228.12|228.04|228.17|228.09|228.17|228.09|228.07|228.04|3
1760344250000|2025-10-13 08:30:50|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.09|88
1760344260000|2025-10-13 08:31:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|6
1760344270000|2025-10-13 08:31:10|||||||||1
1760344280000|2025-10-13 08:31:20|228.32|228.24|228.32|228.19|228.32|228.24|228.27|228.19|2
1760344290000|2025-10-13 08:31:30|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.19|4
1760344300000|2025-10-13 08:31:40|228.27|228.19|228.27|228.19|228.32|228.19|228.27|228.19|68
1760344310000|2025-10-13 08:31:50|228.32||228.32||228.32||228.32||316
1760344320000|2025-10-13 08:32:00||228.24||228.24||228.24||228.24|5
1760344330000|2025-10-13 08:32:10|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|53
1760344340000|2025-10-13 08:32:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|4
1760344360000|2025-10-13 08:32:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|0
1760344380000|2025-10-13 08:33:00|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|15
1760344390000|2025-10-13 08:33:10|228.22|228.14|228.27|228.14|228.27|228.14|228.22|228.14|89
1760344400000|2025-10-13 08:33:20|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.19|0
1760344410000|2025-10-13 08:33:30|228.22|228.14|228.22|228.14|228.27|228.14|228.22|228.14|1
1760344420000|2025-10-13 08:33:40|228.27|228.19|228.32|228.24|228.32|228.24|228.22|228.14|185
1760344430000|2025-10-13 08:33:50|||||||||1
1760344440000|2025-10-13 08:34:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|40
1760344450000|2025-10-13 08:34:10|228.22|228.14|228.27|228.14|228.27|228.14|228.22|228.14|5
1760344460000|2025-10-13 08:34:20|228.22|228.19|228.22|228.14|228.27|228.19|228.22|228.14|31
1760344470000|2025-10-13 08:34:30|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|9
1760344480000|2025-10-13 08:34:40|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|42
1760344490000|2025-10-13 08:34:50|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|0
1760344500000|2025-10-13 08:35:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|11
1760344520000|2025-10-13 08:35:20|228.12|228.04|228.12|228.04|228.17|228.09|228.12|228.04|5
1760344530000|2025-10-13 08:35:30|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|8
1760344550000|2025-10-13 08:35:50||227.94||227.94||227.94||227.94|5
1760344560000|2025-10-13 08:36:00|228.02|227.99|228.02|227.94|228.12|227.99|228.02|227.94|2
1760344570000|2025-10-13 08:36:10|||||||||4
1760344580000|2025-10-13 08:36:20|227.97|227.89|227.92|227.79|228.02|227.89|227.92|227.79|91
1760344590000|2025-10-13 08:36:30|227.87|227.84|227.87|227.79|227.92|227.84|227.87|227.79|30
1760344600000|2025-10-13 08:36:40|||||||||1
1760344610000|2025-10-13 08:36:50|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|224
1760344620000|2025-10-13 08:37:00|227.92||227.97||227.97||227.92||1
1760344630000|2025-10-13 08:37:10|227.92|227.89|227.92|227.84|227.92|227.89|227.92|227.84|1
1760344640000|2025-10-13 08:37:20|||||||||1
1760344650000|2025-10-13 08:37:30|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.79|2
1760344660000|2025-10-13 08:37:40||227.84||227.79||227.84||227.79|0
1760344670000|2025-10-13 08:37:50|227.87||227.92||227.92||227.87||5
1760344680000|2025-10-13 08:38:00||227.84||227.84||227.84||227.79|6
1760344690000|2025-10-13 08:38:10|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|10
1760344710000|2025-10-13 08:38:30||227.74||227.74||227.74||227.74|4
1760344720000|2025-10-13 08:38:40|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.79|4
1760344740000|2025-10-13 08:39:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|3
1760344760000|2025-10-13 08:39:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|21
1760344770000|2025-10-13 08:39:30|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|6
1760344780000|2025-10-13 08:39:40|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.74|10
1760344790000|2025-10-13 08:39:50||227.74||227.74||227.79||227.74|0
1760344800000|2025-10-13 08:40:00|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.74|6
1760344810000|2025-10-13 08:40:10|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|5
1760344820000|2025-10-13 08:40:20||227.79||227.74||227.79||227.74|0
1760344830000|2025-10-13 08:40:30|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.74|0
1760344840000|2025-10-13 08:40:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|9
1760344850000|2025-10-13 08:40:50|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|60
1760344860000|2025-10-13 08:41:00|227.77||227.82||227.82||227.77||0
1760344870000|2025-10-13 08:41:10|227.87|227.74|227.92|227.84|227.92|227.84|227.87|227.74|20
1760344880000|2025-10-13 08:41:20||227.79||227.84||227.84||227.79|3
1760344890000|2025-10-13 08:41:30|227.97|227.89|227.87|227.79|228.02|227.94|227.87|227.79|32
1760344900000|2025-10-13 08:41:40|227.92||227.87||227.92||227.87||0
1760344910000|2025-10-13 08:41:50||227.74||227.74||227.74||227.74|3
1760344920000|2025-10-13 08:42:00|227.82||227.82||227.82||227.82||0
1760344930000|2025-10-13 08:42:10|227.87||227.82||227.87||227.82||0
1760344940000|2025-10-13 08:42:20|227.77|227.69|227.77|227.64|227.77|227.74|227.77|227.64|5
1760344950000|2025-10-13 08:42:30|227.72|227.59|227.67|227.59|227.72|227.59|227.67|227.59|5
1760344980000|2025-10-13 08:43:00|227.62|227.54|227.62|227.54|227.62|227.59|227.62|227.54|10
1760344990000|2025-10-13 08:43:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|24
1760345000000|2025-10-13 08:43:20|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|10
1760345010000|2025-10-13 08:43:30|||||||||36
1760345020000|2025-10-13 08:43:40|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|16
1760345030000|2025-10-13 08:43:50|227.47|227.34|227.42|227.34|227.47|227.39|227.42|227.34|8
1760345040000|2025-10-13 08:44:00|||||||||1
1760345050000|2025-10-13 08:44:10|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|1
1760345060000|2025-10-13 08:44:20|227.42|227.39|227.37|227.29|227.42|227.39|227.37|227.29|58
1760345070000|2025-10-13 08:44:30|227.42|227.34|227.32|227.24|227.42|227.34|227.32|227.24|29
1760345090000|2025-10-13 08:44:50|227.37||227.32||227.37||227.32||9
1760345100000|2025-10-13 08:45:00|227.37||227.32||227.37||227.32||1
1760345110000|2025-10-13 08:45:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|18
1760345120000|2025-10-13 08:45:20|227.32|227.24|227.32|227.24|227.32|227.29|227.32|227.24|19
1760345130000|2025-10-13 08:45:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.24|6
1760345150000|2025-10-13 08:45:50|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|22
1760345160000|2025-10-13 08:46:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|2
1760345170000|2025-10-13 08:46:10|||||||||1
1760345180000|2025-10-13 08:46:20|||||||||32
1760345190000|2025-10-13 08:46:30|227.27|227.19|227.17|227.09|227.27|227.19|227.17|227.09|56
1760345200000|2025-10-13 08:46:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|53
1760345210000|2025-10-13 08:46:50|||||||||70
1760345220000|2025-10-13 08:47:00|227.17|227.09|227.17|227.09|227.22|227.14|227.17|227.09|68
1760345230000|2025-10-13 08:47:10|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|125
1760345240000|2025-10-13 08:47:20|227.07|226.99|227.07|226.99|227.12|226.99|227.07|226.99|15
1760345250000|2025-10-13 08:47:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|192
1760345260000|2025-10-13 08:47:40|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|53
1760345270000|2025-10-13 08:47:50|||||||||16
1760345280000|2025-10-13 08:48:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|67
1760345290000|2025-10-13 08:48:10|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|57
1760345300000|2025-10-13 08:48:20|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|90
1760345310000|2025-10-13 08:48:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|25
1760345320000|2025-10-13 08:48:40|226.82|226.74|226.82|226.69|226.82|226.74|226.77|226.69|70
1760345330000|2025-10-13 08:48:50|226.77|226.74|226.87|226.79|226.87|226.79|226.77|226.69|75
1760345340000|2025-10-13 08:49:00|226.92|226.84|226.97|226.84|226.97|226.84|226.92|226.84|27
1760345350000|2025-10-13 08:49:10|226.92|226.79|226.92|226.84|226.97|226.89|226.87|226.79|70
1760345370000|2025-10-13 08:49:30|226.97|226.89|226.97|226.84|227.02|226.89|226.92|226.84|54
1760345380000|2025-10-13 08:49:40|226.92|226.89|226.97|226.89|227.02|226.94|226.92|226.89|17
1760345390000|2025-10-13 08:49:50|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|14
1760345400000|2025-10-13 08:50:00|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|41
1760345410000|2025-10-13 08:50:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.04|29
1760345420000|2025-10-13 08:50:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|0
1760345440000|2025-10-13 08:50:40|||||||||1
1760345470000|2025-10-13 08:51:10|227.07|226.99|227.07|226.99|227.12|226.99|227.07|226.99|76
1760345480000|2025-10-13 08:51:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|39
1760345490000|2025-10-13 08:51:30|227.17|227.09|227.17|227.04|227.17|227.09|227.12|227.04|180
1760345500000|2025-10-13 08:51:40|227.12||227.17||227.17||227.12||5
1760345510000|2025-10-13 08:51:50|227.22|227.09|227.22|227.14|227.22|227.14|227.22|227.09|27
1760345520000|2025-10-13 08:52:00|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.19|15
1760345550000|2025-10-13 08:52:30||227.14||227.14||227.14||227.14|31
1760345560000|2025-10-13 08:52:40|227.22|227.19|227.22|227.14|227.22|227.19|227.22|227.14|18
1760345570000|2025-10-13 08:52:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|16
1760345580000|2025-10-13 08:53:00|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|15
1760345590000|2025-10-13 08:53:10|||||||||6
1760345600000|2025-10-13 08:53:20|227.42||227.37||227.42||227.37||19
1760345620000|2025-10-13 08:53:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.29|120
1760345630000|2025-10-13 08:53:50|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|4
1760345640000|2025-10-13 08:54:00|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|15
1760345650000|2025-10-13 08:54:10|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|14
1760345660000|2025-10-13 08:54:20|227.37|227.34|227.32|227.24|227.37|227.34|227.32|227.24|24
1760345670000|2025-10-13 08:54:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|6
1760345680000|2025-10-13 08:54:40|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|4
1760345700000|2025-10-13 08:55:00|227.27|227.19|227.32|227.19|227.32|227.19|227.27|227.19|14
1760345710000|2025-10-13 08:55:10|227.37|227.24|227.37|227.29|227.37|227.29|227.37|227.24|3
1760345720000|2025-10-13 08:55:20|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|18
1760345730000|2025-10-13 08:55:30|227.37|227.29|227.37|227.29|227.42|227.34|227.37|227.29|21
1760345740000|2025-10-13 08:55:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|5
1760345750000|2025-10-13 08:55:50|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|7
1760345760000|2025-10-13 08:56:00|227.42|227.34|227.52|227.44|227.52|227.44|227.42|227.34|8
1760345770000|2025-10-13 08:56:10|227.47|227.39|227.57|227.49|227.57|227.49|227.47|227.39|31
1760345780000|2025-10-13 08:56:20|227.47|227.39|227.52|227.39|227.52|227.44|227.47|227.39|28
1760345790000|2025-10-13 08:56:30|227.47|227.44|227.52|227.39|227.52|227.44|227.47|227.39|1
1760345800000|2025-10-13 08:56:40|227.47||227.47||227.47||227.47||0
1760345810000|2025-10-13 08:56:50|227.42|227.34|227.52|227.44|227.52|227.44|227.42|227.34|99
1760345820000|2025-10-13 08:57:00|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|7
1760345830000|2025-10-13 08:57:10|227.52||227.52||227.57||227.52||0
1760345840000|2025-10-13 08:57:20|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|10
1760345850000|2025-10-13 08:57:30|227.57|227.39|227.47|227.39|227.57|227.39|227.47|227.39|0
1760345860000|2025-10-13 08:57:40|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|37
1760345880000|2025-10-13 08:58:00|227.62||227.57||227.62||227.57||9
1760345890000|2025-10-13 08:58:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.49|31
1760345900000|2025-10-13 08:58:20||227.49||227.54||227.54||227.49|6
1760345910000|2025-10-13 08:58:30|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|1
1760345920000|2025-10-13 08:58:40|227.67|227.49|227.67|227.59|227.67|227.59|227.67|227.49|6
1760345930000|2025-10-13 08:58:50||227.54||227.59||227.59||227.54|0
1760345940000|2025-10-13 08:59:00|227.62|227.54|227.62|227.54|227.67|227.59|227.62|227.54|22
1760345960000|2025-10-13 08:59:20|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|3
1760345970000|2025-10-13 08:59:30|227.72||227.72||227.72||227.72||2
1760345980000|2025-10-13 08:59:40|227.67|227.64|227.62|227.54|227.67|227.64|227.62|227.54|49
1760345990000|2025-10-13 08:59:50|227.67||227.62||227.67||227.62||2
1760346000000|2025-10-13 09:00:00|227.67|227.59|227.77|227.64|227.77|227.64|227.62|227.59|68
1760346010000|2025-10-13 09:00:10|227.72||227.72||227.72||227.72||26
1760346020000|2025-10-13 09:00:20|227.67|227.59|227.67|227.59|227.72|227.64|227.67|227.59|207
1760346030000|2025-10-13 09:00:30||227.54||227.59||227.59||227.54|12
1760346040000|2025-10-13 09:00:40||227.54||227.59||227.59||227.54|0
1760346050000|2025-10-13 09:00:50|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|44
1760346060000|2025-10-13 09:01:00|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|15
1760346070000|2025-10-13 09:01:10|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|7
1760346080000|2025-10-13 09:01:20|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.74|0
1760346090000|2025-10-13 09:01:30|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|6
1760346100000|2025-10-13 09:01:40|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|13
1760346110000|2025-10-13 09:01:50|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.79|4
1760346130000|2025-10-13 09:02:10||227.74||227.79||227.79||227.74|1
1760346150000|2025-10-13 09:02:30|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|18
1760346160000|2025-10-13 09:02:40|227.87|227.79|227.87|227.74|227.87|227.79|227.87|227.74|2
1760346170000|2025-10-13 09:02:50|227.82||227.82||227.82||227.82||0
1760346180000|2025-10-13 09:03:00||227.69||227.74||227.74||227.69|30
1760346230000|2025-10-13 09:03:50|227.87||227.82||227.87||227.82||29
1760346240000|2025-10-13 09:04:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|4
1760346250000|2025-10-13 09:04:10|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|39
1760346260000|2025-10-13 09:04:20|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|42
1760346270000|2025-10-13 09:04:30|227.72|227.54|227.62|227.54|227.72|227.54|227.57|227.49|27
1760346280000|2025-10-13 09:04:40|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|7
1760346290000|2025-10-13 09:04:50|227.67|227.54|227.67|227.59|227.67|227.59|227.67|227.54|7
1760346300000|2025-10-13 09:05:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|13
1760346310000|2025-10-13 09:05:10|227.77||227.72||227.77||227.72||6
1760346320000|2025-10-13 09:05:20|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|35
1760346330000|2025-10-13 09:05:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|112
1760346340000|2025-10-13 09:05:40|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|3
1760346350000|2025-10-13 09:05:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|18
1760346360000|2025-10-13 09:06:00|227.77|227.69|227.77|227.64|227.82|227.74|227.72|227.64|43
1760346370000|2025-10-13 09:06:10|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.64|14
1760346380000|2025-10-13 09:06:20|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|7
1760346390000|2025-10-13 09:06:30|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.69|1
1760346410000|2025-10-13 09:06:50|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|17
1760346420000|2025-10-13 09:07:00|227.82|227.64|227.77|227.64|227.82|227.69|227.77|227.64|11
1760346430000|2025-10-13 09:07:10|227.72|227.69|227.72|227.64|227.72|227.69|227.72|227.64|0
1760346440000|2025-10-13 09:07:20|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|31
1760346450000|2025-10-13 09:07:30|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|1
1760346460000|2025-10-13 09:07:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|2
1760346470000|2025-10-13 09:07:50|||||||||1
1760346480000|2025-10-13 09:08:00||227.54||227.59||227.59||227.54|26
1760346490000|2025-10-13 09:08:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|18
1760346510000|2025-10-13 09:08:30||227.54||227.54||227.59||227.54|0
1760346520000|2025-10-13 09:08:40|227.62||227.67||227.67||227.62||0
1760346530000|2025-10-13 09:08:50|227.62|227.49|227.57|227.49|227.67|227.49|227.57|227.49|2
1760346540000|2025-10-13 09:09:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.49|1
1760346550000|2025-10-13 09:09:10|||||||||1
1760346570000|2025-10-13 09:09:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|7
1760346580000|2025-10-13 09:09:40|||||||||2
1760346590000|2025-10-13 09:09:50|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|5
1760346600000|2025-10-13 09:10:00|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|1
1760346610000|2025-10-13 09:10:10|227.47||227.47||227.47||227.42||4
1760346620000|2025-10-13 09:10:20|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.34|1
1760346630000|2025-10-13 09:10:30|227.47||227.42||227.47||227.42||1
1760346640000|2025-10-13 09:10:40|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|4
1760346650000|2025-10-13 09:10:50|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|107
1760346660000|2025-10-13 09:11:00|227.37|227.24|227.32|227.24|227.37|227.24|227.32|227.24|101
1760346670000|2025-10-13 09:11:10|227.37|227.29|227.37|227.29|227.37|227.29|227.32|227.24|62
1760346680000|2025-10-13 09:11:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.29|10
1760346690000|2025-10-13 09:11:30||227.29||227.34||227.34||227.29|2
1760346700000|2025-10-13 09:11:40|||||||||1
1760346710000|2025-10-13 09:11:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|1
1760346720000|2025-10-13 09:12:00|227.32|227.24|227.42|227.34|227.42|227.34|227.32|227.24|52
1760346730000|2025-10-13 09:12:10|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|1
1760346760000|2025-10-13 09:12:40|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|6
1760346770000|2025-10-13 09:12:50|227.57|227.49|227.47|227.39|227.57|227.49|227.47|227.39|13
1760346790000|2025-10-13 09:13:10|227.52|227.34|227.37|227.29|227.52|227.34|227.37|227.29|12
1760346800000|2025-10-13 09:13:20|227.42|227.34|227.42|227.34|227.47|227.39|227.42|227.34|17
1760346810000|2025-10-13 09:13:30|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|0
1760346840000|2025-10-13 09:14:00|227.42|227.34|227.47|227.34|227.47|227.39|227.42|227.34|2
1760346850000|2025-10-13 09:14:10|227.42|227.39|227.42|227.34|227.47|227.39|227.42|227.34|6
1760346860000|2025-10-13 09:14:20|227.37|227.29|227.37|227.29|227.37|227.34|227.37|227.29|45
1760346870000|2025-10-13 09:14:30|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|2
1760346880000|2025-10-13 09:14:40||227.29||227.29||227.34||227.29|0
1760346890000|2025-10-13 09:14:50|227.37||227.37||227.42||227.37||0
1760346900000|2025-10-13 09:15:00|227.42||227.42||227.42||227.37||2
1760346910000|2025-10-13 09:15:10|227.47|227.34|227.52|227.44|227.52|227.44|227.47|227.34|14
1760346930000|2025-10-13 09:15:30|||||||||1
1760346940000|2025-10-13 09:15:40|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|111
1760346950000|2025-10-13 09:15:50||227.44||227.44||227.44||227.44|0
1760346960000|2025-10-13 09:16:00|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|9
1760346970000|2025-10-13 09:16:10|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|0
1760347010000|2025-10-13 09:16:50|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|66
1760347020000|2025-10-13 09:17:00|227.67||227.67||227.67||227.67||2
1760347030000|2025-10-13 09:17:10|227.62||227.62||227.62||227.62||92
1760347040000|2025-10-13 09:17:20|227.67||227.62||227.67||227.62||1
1760347050000|2025-10-13 09:17:30|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|31
1760347060000|2025-10-13 09:17:40|227.57|227.44|227.57|227.44|227.62|227.44|227.57|227.44|2
1760347070000|2025-10-13 09:17:50||227.49||227.49||227.49||227.49|0
1760347090000|2025-10-13 09:18:10|227.62||227.62||227.62||227.57||3
1760347100000|2025-10-13 09:18:20|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.49|3
1760347110000|2025-10-13 09:18:30|227.67||227.67||227.67||227.67||2
1760347120000|2025-10-13 09:18:40||227.59||227.59||227.59||227.59|0
1760347130000|2025-10-13 09:18:50|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.59|13
1760347140000|2025-10-13 09:19:00|||||||||1
1760347150000|2025-10-13 09:19:10|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|2
1760347160000|2025-10-13 09:19:20|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|1
1760347200000|2025-10-13 09:20:00|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|20
1760347210000|2025-10-13 09:20:10|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|6
1760347240000|2025-10-13 09:20:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|100
1760347250000|2025-10-13 09:20:50|||||||||1
1760347260000|2025-10-13 09:21:00|||||||||24
1760347270000|2025-10-13 09:21:10|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|7
1760347280000|2025-10-13 09:21:20|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|19
1760347290000|2025-10-13 09:21:30||227.54||227.59||227.59||227.54|11
1760347310000|2025-10-13 09:21:50||227.54||227.59||227.59||227.54|8
1760347320000|2025-10-13 09:22:00|227.72|227.54|227.67|227.59|227.72|227.59|227.67|227.54|40
1760347330000|2025-10-13 09:22:10|227.72||227.72||227.72||227.67||12
1760347340000|2025-10-13 09:22:20||227.64||227.64||227.64||227.64|0
1760347350000|2025-10-13 09:22:30|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|37
1760347360000|2025-10-13 09:22:40|227.77|227.69|227.82|227.74|227.82|227.74|227.72|227.64|60
1760347380000|2025-10-13 09:23:00|227.87||227.87||227.87||227.87||2
1760347390000|2025-10-13 09:23:10|227.82||227.82||227.82||227.82||0
1760347410000|2025-10-13 09:23:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|0
1760347420000|2025-10-13 09:23:40|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|51
1760347430000|2025-10-13 09:23:50|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|4
1760347440000|2025-10-13 09:24:00|||||||||36
1760347450000|2025-10-13 09:24:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|4
1760347460000|2025-10-13 09:24:20||227.64||227.64||227.64||227.64|5
1760347470000|2025-10-13 09:24:30|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.69|22
1760347480000|2025-10-13 09:24:40|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|110
1760347490000|2025-10-13 09:24:50|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|1
1760347510000|2025-10-13 09:25:10|227.92|227.74|227.92|227.84|227.92|227.84|227.92|227.74|39
1760347540000|2025-10-13 09:25:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|8
1760347550000|2025-10-13 09:25:50|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|18
1760347560000|2025-10-13 09:26:00|227.92|227.84|227.92|227.79|227.92|227.84|227.92|227.79|18
1760347570000|2025-10-13 09:26:10|227.87|227.84|227.82|227.74|227.92|227.84|227.82|227.74|17
1760347580000|2025-10-13 09:26:20|227.87||227.87||227.87||227.87||4
1760347590000|2025-10-13 09:26:30|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.74|2
1760347610000|2025-10-13 09:26:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|2
1760347620000|2025-10-13 09:27:00|227.82|227.64|227.72|227.64|227.82|227.64|227.72|227.59|9
1760347660000|2025-10-13 09:27:40|||||||||2
1760347670000|2025-10-13 09:27:50|||||||||13
1760347690000|2025-10-13 09:28:10|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|20
1760347710000|2025-10-13 09:28:30|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|9
1760347720000|2025-10-13 09:28:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|2
1760347740000|2025-10-13 09:29:00||227.64||227.69||227.69||227.64|4
1760347750000|2025-10-13 09:29:10|227.72|227.64|227.72|227.64|227.77|227.64|227.72|227.64|1
1760347760000|2025-10-13 09:29:20|227.77||227.72||227.77||227.72||0
1760347770000|2025-10-13 09:29:30|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.69|5
1760347800000|2025-10-13 09:30:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|8
1760347810000|2025-10-13 09:30:10|227.87|227.79|227.77|227.69|227.87|227.79|227.77|227.69|168
1760347860000|2025-10-13 09:31:00|227.82|227.74|227.82|227.69|227.82|227.74|227.77|227.69|9
1760347870000|2025-10-13 09:31:10|227.87|227.74|227.87|227.79|227.87|227.79|227.82|227.74|0
1760347880000|2025-10-13 09:31:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|6
1760347890000|2025-10-13 09:31:30|227.87|227.69|227.82|227.74|227.92|227.79|227.82|227.69|224
1760347900000|2025-10-13 09:31:40|227.87||227.82||227.87||227.82||0
1760347910000|2025-10-13 09:31:50|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|10
1760347920000|2025-10-13 09:32:00||227.69||227.74||227.74||227.69|2
1760347930000|2025-10-13 09:32:10|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|3
1760347940000|2025-10-13 09:32:20|227.82|227.74|227.72|227.64|227.82|227.74|227.72|227.64|46
1760348000000|2025-10-13 09:33:20||227.59||227.64||227.64||227.59|13
1760348030000|2025-10-13 09:33:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|6
1760348040000|2025-10-13 09:34:00|227.82||227.82||227.82||227.77||79
1760348050000|2025-10-13 09:34:10|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.69|10
1760348060000|2025-10-13 09:34:20|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.79|6
1760348070000|2025-10-13 09:34:30|227.87|227.74|227.82|227.74|227.87|227.74|227.82|227.69|103
1760348080000|2025-10-13 09:34:40||227.69||227.74||227.74||227.69|11
1760348100000|2025-10-13 09:35:00|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|42
1760348110000|2025-10-13 09:35:10|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|9
1760348120000|2025-10-13 09:35:20||227.59||227.59||227.64||227.59|0
1760348130000|2025-10-13 09:35:30|227.67|227.64|227.62|227.54|227.67|227.64|227.62|227.54|10
1760348150000|2025-10-13 09:35:50|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|2
1760348160000|2025-10-13 09:36:00|227.52||227.52||227.52||227.52||0
1760348170000|2025-10-13 09:36:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|15
1760348180000|2025-10-13 09:36:20|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|7
1760348200000|2025-10-13 09:36:40|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|0
1760348210000|2025-10-13 09:36:50|227.47|227.44|227.57|227.44|227.57|227.44|227.47|227.44|9
1760348220000|2025-10-13 09:37:00|227.62|227.49|227.62|227.54|227.62|227.54|227.57|227.49|55
1760348230000|2025-10-13 09:37:10|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|5
1760348240000|2025-10-13 09:37:20|227.57||227.57||227.57||227.57||1
1760348250000|2025-10-13 09:37:30|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|14
1760348260000|2025-10-13 09:37:40||227.34||227.39||227.39||227.34|4
1760348270000|2025-10-13 09:37:50|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|15
1760348290000|2025-10-13 09:38:10|227.47|227.39|227.52|227.39|227.52|227.44|227.47|227.39|3
1760348300000|2025-10-13 09:38:20|227.47|227.44|227.47|227.39|227.47|227.44|227.47|227.39|16
1760348310000|2025-10-13 09:38:30|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|2
1760348320000|2025-10-13 09:38:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|0
1760348340000|2025-10-13 09:39:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|0
1760348350000|2025-10-13 09:39:10|227.47||227.42||227.47||227.42||4
1760348360000|2025-10-13 09:39:20|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|45
1760348370000|2025-10-13 09:39:30|227.37||227.37||227.37||227.37||41
1760348380000|2025-10-13 09:39:40|||||||||5
1760348390000|2025-10-13 09:39:50|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|11
1760348400000|2025-10-13 09:40:00|||||||||1
1760348430000|2025-10-13 09:40:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|9
1760348440000|2025-10-13 09:40:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|10
1760348450000|2025-10-13 09:40:50|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|19
1760348460000|2025-10-13 09:41:00|227.37||227.32||227.37||227.32||0
1760348470000|2025-10-13 09:41:10|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.19|2
1760348480000|2025-10-13 09:41:20|227.27|227.14|227.22|227.14|227.27|227.14|227.22|227.14|7
1760348490000|2025-10-13 09:41:30|227.27|227.19|227.22|227.14|227.27|227.19|227.22|227.14|14
1760348500000|2025-10-13 09:41:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|43
1760348520000|2025-10-13 09:42:00||227.14||227.14||227.14||227.14|5
1760348530000|2025-10-13 09:42:10|227.22|227.19|227.27|227.19|227.27|227.19|227.22|227.14|1
1760348540000|2025-10-13 09:42:20|227.22|227.14|227.27|227.14|227.27|227.19|227.22|227.14|5
1760348550000|2025-10-13 09:42:30||227.19||227.19||227.19||227.19|0
1760348560000|2025-10-13 09:42:40|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|11
1760348570000|2025-10-13 09:42:50|||||||||5
1760348580000|2025-10-13 09:43:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|2
1760348590000|2025-10-13 09:43:10|||||||||2
1760348600000|2025-10-13 09:43:20|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|15
1760348610000|2025-10-13 09:43:30|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|2
1760348630000|2025-10-13 09:43:50|227.52||227.47||227.52||227.47||0
1760348640000|2025-10-13 09:44:00|227.52||227.47||227.52||227.47||2
1760348650000|2025-10-13 09:44:10|227.52||227.52||227.52||227.47||0
1760348660000|2025-10-13 09:44:20|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|17
1760348670000|2025-10-13 09:44:30|227.42|227.39|227.47|227.34|227.47|227.39|227.42|227.34|5
1760348680000|2025-10-13 09:44:40||227.39||227.39||227.39||227.39|0
1760348690000|2025-10-13 09:44:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|4
1760348700000|2025-10-13 09:45:00|227.57||227.52||227.57||227.52||0
1760348720000|2025-10-13 09:45:20|227.57||227.52||227.57||227.52||0
1760348730000|2025-10-13 09:45:30|227.57||227.52||227.57||227.52||0
1760348740000|2025-10-13 09:45:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|4
1760348750000|2025-10-13 09:45:50|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|5
1760348760000|2025-10-13 09:46:00|227.57||227.57||227.57||227.52||0
1760348770000|2025-10-13 09:46:10|227.52|227.49|227.57|227.44|227.57|227.49|227.52|227.44|22
1760348780000|2025-10-13 09:46:20|227.52|227.49|227.42|227.34|227.52|227.49|227.42|227.34|81
1760348810000|2025-10-13 09:46:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|5
1760348830000|2025-10-13 09:47:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|30
1760348840000|2025-10-13 09:47:20|||||||||2
1760348860000|2025-10-13 09:47:40|227.62||227.62||227.62||227.62||5
1760348870000|2025-10-13 09:47:50|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.54|0
1760348900000|2025-10-13 09:48:20|227.57|227.49|227.47|227.39|227.57|227.49|227.47|227.39|42
1760348910000|2025-10-13 09:48:30|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|0
1760348920000|2025-10-13 09:48:40||227.39||227.44||227.44||227.39|0
1760348930000|2025-10-13 09:48:50|227.57||227.57||227.57||227.57||0
1760348940000|2025-10-13 09:49:00|227.52||227.57||227.57||227.52||16
1760348950000|2025-10-13 09:49:10|227.52|227.49|227.52|227.44|227.57|227.49|227.52|227.44|0
1760348960000|2025-10-13 09:49:20|227.57|227.49|227.57|227.49|227.62|227.54|227.52|227.49|2
1760348980000|2025-10-13 09:49:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|0
1760349000000|2025-10-13 09:50:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|2
1760349010000|2025-10-13 09:50:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|10
1760349040000|2025-10-13 09:50:40|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|4
1760349050000|2025-10-13 09:50:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|5
1760349070000|2025-10-13 09:51:10|227.72|227.64|227.72|227.59|227.72|227.64|227.67|227.59|28
1760349080000|2025-10-13 09:51:20|227.67|227.64|227.67|227.59|227.72|227.64|227.67|227.59|0
1760349100000|2025-10-13 09:51:40|227.72||227.67||227.72||227.67||0
1760349120000|2025-10-13 09:52:00|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|3
1760349150000|2025-10-13 09:52:30|227.57|227.49|227.62|227.54|227.67|227.54|227.57|227.49|8
1760349160000|2025-10-13 09:52:40|227.67||227.67||227.67||227.67||1
1760349170000|2025-10-13 09:52:50|227.72|227.59|227.72|227.59|227.72|227.59|227.67|227.59|0
1760349180000|2025-10-13 09:53:00|227.67||227.72||227.72||227.67||0
1760349190000|2025-10-13 09:53:10|227.67||227.67||227.67||227.67||2
1760349200000|2025-10-13 09:53:20|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|8
1760349210000|2025-10-13 09:53:30|227.67||227.67||227.67||227.67||0
1760349220000|2025-10-13 09:53:40|227.62||227.62||227.62||227.62||0
1760349230000|2025-10-13 09:53:50|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|6
1760349240000|2025-10-13 09:54:00|227.57|227.49|227.47|227.39|227.57|227.49|227.47|227.39|24
1760349250000|2025-10-13 09:54:10||227.34||227.34||227.39||227.34|0
1760349260000|2025-10-13 09:54:20||227.39||227.39||227.39||227.39|0
1760349270000|2025-10-13 09:54:30|227.52||227.52||227.52||227.52||1
1760349280000|2025-10-13 09:54:40||227.44||227.44||227.44||227.44|0
1760349300000|2025-10-13 09:55:00|227.47|227.39|227.57|227.44|227.57|227.44|227.47|227.39|6
1760349310000|2025-10-13 09:55:10|227.62|227.49|227.62|227.49|227.62|227.49|227.62|227.49|0
1760349320000|2025-10-13 09:55:20||227.54||227.54||227.54||227.54|1
1760349330000|2025-10-13 09:55:30|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|1
1760349340000|2025-10-13 09:55:40|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|3
1760349350000|2025-10-13 09:55:50|227.62||227.67||227.67||227.62||0
1760349360000|2025-10-13 09:56:00|227.62|227.59|227.67|227.59|227.67|227.59|227.62|227.54|36
1760349370000|2025-10-13 09:56:10||227.54||227.59||227.59||227.54|0
1760349440000|2025-10-13 09:57:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1760349450000|2025-10-13 09:57:30|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|24
1760349460000|2025-10-13 09:57:40||227.59||227.59||227.59||227.59|0
1760349490000|2025-10-13 09:58:10|||||||||12
1760349510000|2025-10-13 09:58:30|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|1
1760349530000|2025-10-13 09:58:50||227.54||227.59||227.59||227.54|35
1760349540000|2025-10-13 09:59:00|227.72||227.67||227.72||227.67||15
1760349560000|2025-10-13 09:59:20||227.54||227.59||227.59||227.54|7
1760349570000|2025-10-13 09:59:30|||||||||1
1760349580000|2025-10-13 09:59:40||227.54||227.54||227.54||227.54|22
1760349590000|2025-10-13 09:59:50||227.59||227.59||227.59||227.54|0
1760349600000|2025-10-13 10:00:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|0
1760349610000|2025-10-13 10:00:10|227.67|227.59|227.72|227.64|227.72|227.64|227.62|227.54|4
1760349620000|2025-10-13 10:00:20|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|12
1760349630000|2025-10-13 10:00:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|0
1760349640000|2025-10-13 10:00:40||227.64||227.64||227.69||227.64|0
1760349650000|2025-10-13 10:00:50|227.72|227.69|227.72|227.64|227.72|227.69|227.72|227.64|1
1760349660000|2025-10-13 10:01:00|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.49|41
1760349670000|2025-10-13 10:01:10|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|14
1760349680000|2025-10-13 10:01:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|5
1760349690000|2025-10-13 10:01:30|227.82||227.77||227.82||227.77||0
1760349700000|2025-10-13 10:01:40|227.82||227.82||227.82||227.77||0
1760349710000|2025-10-13 10:01:50||227.74||227.69||227.74||227.69|8
1760349720000|2025-10-13 10:02:00||227.74||227.74||227.74||227.74|2
1760349730000|2025-10-13 10:02:10|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.79|39
1760349740000|2025-10-13 10:02:20|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|131
1760349750000|2025-10-13 10:02:30|227.82|227.64|227.77|227.69|227.82|227.69|227.72|227.64|25
1760349800000|2025-10-13 10:03:20|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|143
1760349810000|2025-10-13 10:03:30|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|30
1760349820000|2025-10-13 10:03:40|227.72|227.64|227.67|227.59|227.72|227.69|227.67|227.59|0
1760349830000|2025-10-13 10:03:50|227.72||227.67||227.72||227.67||0
1760349840000|2025-10-13 10:04:00|227.72||227.67||227.72||227.67||0
1760349870000|2025-10-13 10:04:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|5
1760349880000|2025-10-13 10:04:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|27
1760349900000|2025-10-13 10:05:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|25
1760349910000|2025-10-13 10:05:10||227.59||227.59||227.64||227.59|0
1760349920000|2025-10-13 10:05:20|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|2
1760349930000|2025-10-13 10:05:30|227.77|227.69|227.72|227.59|227.77|227.69|227.67|227.59|90
1760349940000|2025-10-13 10:05:40|227.67|227.54|227.62|227.54|227.72|227.54|227.62|227.54|9
1760349950000|2025-10-13 10:05:50|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|18
1760349960000|2025-10-13 10:06:00|227.62|227.54|227.67|227.54|227.67|227.54|227.62|227.54|1
1760349970000|2025-10-13 10:06:10||227.59||227.59||227.59||227.59|0
1760349990000|2025-10-13 10:06:30|227.72||227.72||227.72||227.72||11
1760350000000|2025-10-13 10:06:40|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|26
1760350010000|2025-10-13 10:06:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|109
1760350020000|2025-10-13 10:07:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|22
1760350040000|2025-10-13 10:07:20|||||||||1
1760350050000|2025-10-13 10:07:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|4
1760350060000|2025-10-13 10:07:40|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1760350080000|2025-10-13 10:08:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|13
1760350120000|2025-10-13 10:08:40|227.72||227.67||227.72||227.67||21
1760350130000|2025-10-13 10:08:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|0
1760350140000|2025-10-13 10:09:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|34
1760350170000|2025-10-13 10:09:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|106
1760350190000|2025-10-13 10:09:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|92
1760350200000|2025-10-13 10:10:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|29
1760350210000|2025-10-13 10:10:10|227.77|227.59|227.77|227.64|227.77|227.64|227.77|227.59|10
1760350220000|2025-10-13 10:10:20|227.72|227.69|227.77|227.64|227.77|227.69|227.72|227.64|12
1760350230000|2025-10-13 10:10:30|227.72||227.77||227.77||227.72||0
1760350240000|2025-10-13 10:10:40|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.69|0
1760350250000|2025-10-13 10:10:50|227.77||227.77||227.77||227.77||4
1760350260000|2025-10-13 10:11:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|7
1760350290000|2025-10-13 10:11:30|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|2
1760350300000|2025-10-13 10:11:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|0
1760350330000|2025-10-13 10:12:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|15
1760350340000|2025-10-13 10:12:20||227.74||227.79||227.79||227.74|15
1760350350000|2025-10-13 10:12:30||227.74||227.79||227.79||227.74|110
1760350360000|2025-10-13 10:12:40|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|9
1760350370000|2025-10-13 10:12:50|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.74|25
1760350380000|2025-10-13 10:13:00|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.79|1
1760350400000|2025-10-13 10:13:20|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|7
1760350410000|2025-10-13 10:13:30|227.92|227.79|227.92|227.84|227.92|227.84|227.87|227.79|3
1760350430000|2025-10-13 10:13:50|||||||||6
1760350440000|2025-10-13 10:14:00|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|14
1760350450000|2025-10-13 10:14:10|||||||||6
1760350460000|2025-10-13 10:14:20|228.02||227.97||228.02||227.97||11
1760350470000|2025-10-13 10:14:30|228.02|227.94|228.02|227.89|228.02|227.94|228.02|227.89|3
1760350480000|2025-10-13 10:14:40|227.97|227.84|227.92|227.84|227.97|227.84|227.92|227.84|32
1760350490000|2025-10-13 10:14:50|227.87|227.79|227.87|227.79|227.87|227.84|227.87|227.79|167
1760350500000|2025-10-13 10:15:00|227.92||227.92||227.92||227.92||16
1760350510000|2025-10-13 10:15:10|227.97|227.84|227.97|227.84|227.97|227.84|227.92|227.84|2
1760350520000|2025-10-13 10:15:20|227.92||227.92||227.92||227.92||19
1760350530000|2025-10-13 10:15:30|227.87|227.79|227.87|227.79|227.92|227.84|227.87|227.79|19
1760350540000|2025-10-13 10:15:40|227.92|227.84|227.82|227.74|227.92|227.84|227.82|227.74|10
1760350560000|2025-10-13 10:16:00|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|5
1760350570000|2025-10-13 10:16:10|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.64|156
1760350580000|2025-10-13 10:16:20|||||||||6
1760350590000|2025-10-13 10:16:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|32
1760350600000|2025-10-13 10:16:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|4
1760350610000|2025-10-13 10:16:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|20
1760350620000|2025-10-13 10:17:00|||||||||4
1760350630000|2025-10-13 10:17:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|34
1760350640000|2025-10-13 10:17:20|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|50
1760350650000|2025-10-13 10:17:30|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.69|187
1760350660000|2025-10-13 10:17:40||227.69||227.74||227.74||227.69|0
1760350670000|2025-10-13 10:17:50|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|7
1760350680000|2025-10-13 10:18:00|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|9
1760350690000|2025-10-13 10:18:10||227.74||227.79||227.79||227.74|0
1760350700000|2025-10-13 10:18:20|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|11
1760350710000|2025-10-13 10:18:30|||||||||1
1760350720000|2025-10-13 10:18:40|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.74|35
1760350730000|2025-10-13 10:18:50|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|0
1760350740000|2025-10-13 10:19:00|||||||||7
1760350750000|2025-10-13 10:19:10|||||||||2
1760350760000|2025-10-13 10:19:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|23
1760350780000|2025-10-13 10:19:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|4
1760350790000|2025-10-13 10:19:50|||||||||4
1760350800000|2025-10-13 10:20:00|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|136
1760350820000|2025-10-13 10:20:20|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|4
1760350830000|2025-10-13 10:20:30|228.02|227.94|228.02|227.89|228.07|227.94|228.02|227.89|4
1760350840000|2025-10-13 10:20:40|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|0
1760350850000|2025-10-13 10:20:50|227.92|227.84|227.82|227.69|227.92|227.84|227.82|227.69|88
1760350860000|2025-10-13 10:21:00||227.74||227.74||227.74||227.74|0
1760350870000|2025-10-13 10:21:10|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|41
1760350880000|2025-10-13 10:21:20|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|29
1760350890000|2025-10-13 10:21:30|||||||||4
1760350900000|2025-10-13 10:21:40|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|12
1760350910000|2025-10-13 10:21:50|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.74|0
1760350920000|2025-10-13 10:22:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|20
1760350930000|2025-10-13 10:22:10|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|5
1760350940000|2025-10-13 10:22:20|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|8
1760350960000|2025-10-13 10:22:40||227.69||227.74||227.74||227.69|3
1760350970000|2025-10-13 10:22:50|227.87|227.79|227.87|227.74|227.87|227.79|227.87|227.74|25
1760350980000|2025-10-13 10:23:00||227.79||227.79||227.79||227.74|3
1760350990000|2025-10-13 10:23:10|||||||||14
1760351000000|2025-10-13 10:23:20||227.74||227.74||227.74||227.74|2
1760351010000|2025-10-13 10:23:30|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.69|12
1760351020000|2025-10-13 10:23:40|||||||||1
1760351040000|2025-10-13 10:24:00|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.74|19
1760351050000|2025-10-13 10:24:10|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.79|2
1760351060000|2025-10-13 10:24:20|227.87|227.84|227.92|227.84|227.92|227.84|227.87|227.84|0
1760351100000|2025-10-13 10:25:00|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|9
1760351110000|2025-10-13 10:25:10|||||||||1
1760351120000|2025-10-13 10:25:20|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|24
1760351130000|2025-10-13 10:25:30||227.89||227.89||227.89||227.89|0
1760351140000|2025-10-13 10:25:40|228.02|227.84|227.97|227.84|228.02|227.84|227.92|227.84|6
1760351160000|2025-10-13 10:26:00|227.92|227.89|227.97|227.89|227.97|227.89|227.92|227.84|3
1760351190000|2025-10-13 10:26:30|||||||||7
1760351200000|2025-10-13 10:26:40|||||||||27
1760351210000|2025-10-13 10:26:50|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|0
1760351220000|2025-10-13 10:27:00|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|11
1760351230000|2025-10-13 10:27:10|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|7
1760351300000|2025-10-13 10:28:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|39
1760351310000|2025-10-13 10:28:30|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|86
1760351320000|2025-10-13 10:28:40|227.97|227.99|227.97|227.89|227.97|227.99|227.97|227.89|2
1760351330000|2025-10-13 10:28:50|228.02||227.97||228.02||227.97||0
1760351340000|2025-10-13 10:29:00|228.02||227.97||228.02||227.97||0
1760351350000|2025-10-13 10:29:10|228.02||227.97||228.02||227.97||5
1760351360000|2025-10-13 10:29:20|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.89|12
1760351370000|2025-10-13 10:29:30|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|18
1760351380000|2025-10-13 10:29:40|227.92||227.92||227.92||227.92||0
1760351390000|2025-10-13 10:29:50|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|3
1760351400000|2025-10-13 10:30:00|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|0
1760351410000|2025-10-13 10:30:10||227.84||227.84||227.84||227.84|3
1760351420000|2025-10-13 10:30:20||227.89||227.89||227.89||227.84|0
1760351430000|2025-10-13 10:30:30||227.84||227.89||227.89||227.84|0
1760351450000|2025-10-13 10:30:50|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|0
1760351460000|2025-10-13 10:31:00|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|18
1760351470000|2025-10-13 10:31:10|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|13
1760351510000|2025-10-13 10:31:50|228.07|227.99|228.12|227.99|228.12|227.99|228.07|227.99|14
1760351520000|2025-10-13 10:32:00|228.07||228.07||228.12||228.07||0
1760351530000|2025-10-13 10:32:10|228.12||228.12||228.12||228.12||1
1760351540000|2025-10-13 10:32:20||228.04||228.04||228.04||228.04|0
1760351560000|2025-10-13 10:32:40|228.07|227.99|228.07|227.99|228.12|227.99|228.07|227.99|6
1760351570000|2025-10-13 10:32:50|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|111
1760351580000|2025-10-13 10:33:00|||||||||2
1760351610000|2025-10-13 10:33:30|||||||||101
1760351630000|2025-10-13 10:33:50|||||||||4
1760351640000|2025-10-13 10:34:00|||||||||2
1760351670000|2025-10-13 10:34:30|||||||||1
1760351700000|2025-10-13 10:35:00|||||||||13
1760351710000|2025-10-13 10:35:10|||||||||29
1760351720000|2025-10-13 10:35:20|||||||||1
1760351800000|2025-10-13 10:36:40|||||||||16
1760351820000|2025-10-13 10:37:00|||||||||3
1760351840000|2025-10-13 10:37:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|44
1760351870000|2025-10-13 10:37:50|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.94|20
1760351880000|2025-10-13 10:38:00|228.02|227.89|227.92|227.84|228.02|227.89|227.92|227.84|57
1760351890000|2025-10-13 10:38:10|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|5
1760351900000|2025-10-13 10:38:20|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|4
1760351920000|2025-10-13 10:38:40||227.89||227.89||227.89||227.89|2
1760351930000|2025-10-13 10:38:50|227.97||228.02||228.02||227.97||0
1760351940000|2025-10-13 10:39:00|227.97||227.97||227.97||227.97||0
1760351950000|2025-10-13 10:39:10|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|15
1760351960000|2025-10-13 10:39:20|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|8
1760351980000|2025-10-13 10:39:40|227.97|227.89|228.02|227.89|228.02|227.89|227.97|227.89|6
1760351990000|2025-10-13 10:39:50|227.97||228.02||228.02||227.97||0
1760352000000|2025-10-13 10:40:00|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|5
1760352010000|2025-10-13 10:40:10|227.97||227.97||227.97||227.97||0
1760352060000|2025-10-13 10:41:00|||||||||14
1760352070000|2025-10-13 10:41:10|||||||||1
1760352090000|2025-10-13 10:41:30|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.84|37
1760352100000|2025-10-13 10:41:40|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|0
1760352110000|2025-10-13 10:41:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|27
1760352140000|2025-10-13 10:42:20|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|6
1760352150000|2025-10-13 10:42:30|227.87||227.87||227.87||227.87||1
1760352160000|2025-10-13 10:42:40|227.82||227.82||227.87||227.82||0
1760352170000|2025-10-13 10:42:50|||||||||50
1760352180000|2025-10-13 10:43:00|||||||||1
1760352190000|2025-10-13 10:43:10|227.87|227.79|227.72|227.64|227.87|227.79|227.72|227.64|30
1760352200000|2025-10-13 10:43:20|227.67|227.59|227.67|227.59|227.67|227.64|227.67|227.59|35
1760352210000|2025-10-13 10:43:30|||||||||37
1760352220000|2025-10-13 10:43:40|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|5
1760352240000|2025-10-13 10:44:00|227.72||227.67||227.72||227.67||0
1760352250000|2025-10-13 10:44:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|6
1760352270000|2025-10-13 10:44:30|||||||||34
1760352280000|2025-10-13 10:44:40|||||||||15
1760352300000|2025-10-13 10:45:00|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|11
1760352310000|2025-10-13 10:45:10|||||||||3
1760352320000|2025-10-13 10:45:20|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|15
1760352330000|2025-10-13 10:45:30|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|10
1760352360000|2025-10-13 10:46:00|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|1
1760352400000|2025-10-13 10:46:40|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.44|30
1760352420000|2025-10-13 10:47:00|227.62||227.57||227.62||227.57||9
1760352430000|2025-10-13 10:47:10|227.62||227.57||227.62||227.57||0
1760352440000|2025-10-13 10:47:20|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|20
1760352450000|2025-10-13 10:47:30|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.49|10
1760352460000|2025-10-13 10:47:40|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|1
1760352470000|2025-10-13 10:47:50|227.62||227.62||227.62||227.62||1
1760352480000|2025-10-13 10:48:00|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.54|4
1760352530000|2025-10-13 10:48:50|227.67||227.62||227.67||227.62||136
1760352560000|2025-10-13 10:49:20|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|46
1760352570000|2025-10-13 10:49:30|227.62||227.62||227.62||227.62||1
1760352580000|2025-10-13 10:49:40||227.54||227.54||227.54||227.54|0
1760352590000|2025-10-13 10:49:50|227.67|227.59|227.67|227.54|227.67|227.59|227.62|227.54|13
1760352600000|2025-10-13 10:50:00|227.62|227.59|227.57|227.49|227.67|227.59|227.57|227.49|8
1760352610000|2025-10-13 10:50:10|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|0
1760352620000|2025-10-13 10:50:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.54|0
1760352630000|2025-10-13 10:50:30|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|0
1760352660000|2025-10-13 10:51:00|||||||||4
1760352680000|2025-10-13 10:51:20|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|12
1760352700000|2025-10-13 10:51:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|7
1760352710000|2025-10-13 10:51:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|2
1760352720000|2025-10-13 10:52:00|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|37
1760352730000|2025-10-13 10:52:10|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|10
1760352740000|2025-10-13 10:52:20|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|9
1760352770000|2025-10-13 10:52:50|||||||||51
1760352790000|2025-10-13 10:53:10|227.62|227.54|227.62|227.49|227.62|227.54|227.62|227.49|15
1760352800000|2025-10-13 10:53:20|227.57|227.44|227.57|227.49|227.57|227.49|227.57|227.44|126
1760352810000|2025-10-13 10:53:30|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|3
1760352820000|2025-10-13 10:53:40||227.49||227.49||227.49||227.49|0
1760352840000|2025-10-13 10:54:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|12
1760352860000|2025-10-13 10:54:20|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|25
1760352870000|2025-10-13 10:54:30|227.62||227.57||227.62||227.57||0
1760352880000|2025-10-13 10:54:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|3
1760352910000|2025-10-13 10:55:10|||||||||3
1760352950000|2025-10-13 10:55:50|||||||||20
1760352990000|2025-10-13 10:56:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|7
1760353020000|2025-10-13 10:57:00|||||||||1
1760353030000|2025-10-13 10:57:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|3
1760353050000|2025-10-13 10:57:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|15
1760353070000|2025-10-13 10:57:50|||||||||3
1760353090000|2025-10-13 10:58:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|11
1760353100000|2025-10-13 10:58:20|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|6
1760353120000|2025-10-13 10:58:40|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|47
1760353150000|2025-10-13 10:59:10|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|22
1760353180000|2025-10-13 10:59:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|2
1760353190000|2025-10-13 10:59:50|227.72||227.72||227.72||227.67||10
1760353200000|2025-10-13 11:00:00|227.77|227.64|227.72|227.64|227.77|227.69|227.72|227.64|21
1760353220000|2025-10-13 11:00:20|227.77||227.72||227.77||227.72||6
1760353230000|2025-10-13 11:00:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|1
1760353240000|2025-10-13 11:00:40|227.82||227.77||227.82||227.77||0
1760353250000|2025-10-13 11:00:50|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|44
1760353270000|2025-10-13 11:01:10|227.82||227.77||227.82||227.77||0
1760353280000|2025-10-13 11:01:20|227.82||227.77||227.82||227.77||0
1760353290000|2025-10-13 11:01:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|4
1760353310000|2025-10-13 11:01:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|28
1760353320000|2025-10-13 11:02:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|28
1760353330000|2025-10-13 11:02:10|227.67|227.59|227.67|227.59|227.72|227.64|227.62|227.54|90
1760353340000|2025-10-13 11:02:20||227.54||227.59||227.59||227.54|14
1760353350000|2025-10-13 11:02:30|227.72|227.64|227.72|227.59|227.72|227.64|227.67|227.59|21
1760353360000|2025-10-13 11:02:40|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|4
1760353370000|2025-10-13 11:02:50|227.77|227.64|227.92|227.84|228.02|227.94|227.77|227.64|281
1760353380000|2025-10-13 11:03:00|227.97|227.89|228.02|227.94|228.02|227.94|227.87|227.79|170
1760353390000|2025-10-13 11:03:10|228.07|227.99|228.12|228.04|228.12|228.04|228.02|227.94|210
1760353400000|2025-10-13 11:03:20|228.07|227.99|228.07|227.94|228.07|227.99|227.97|227.89|76
1760353410000|2025-10-13 11:03:30|228.02|227.89|227.97|227.89|228.07|227.89|227.97|227.89|23
1760353420000|2025-10-13 11:03:40|228.02|227.94|227.92|227.84|228.02|227.94|227.92|227.84|22
1760353430000|2025-10-13 11:03:50|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|60
1760353440000|2025-10-13 11:04:00|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.74|26
1760353450000|2025-10-13 11:04:10|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|2
1760353460000|2025-10-13 11:04:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|57
1760353470000|2025-10-13 11:04:30|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|7
1760353480000|2025-10-13 11:04:40|227.77|227.69|227.82|227.69|227.82|227.74|227.77|227.69|23
1760353490000|2025-10-13 11:04:50|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.69|0
1760353500000|2025-10-13 11:05:00|227.77|227.69|227.77|227.69|227.77|227.74|227.72|227.64|8
1760353510000|2025-10-13 11:05:10|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|0
1760353520000|2025-10-13 11:05:20|227.67|227.59|227.57|227.49|227.67|227.64|227.57|227.49|163
1760353530000|2025-10-13 11:05:30|227.52|227.44|227.57|227.44|227.57|227.49|227.52|227.44|1
1760353540000|2025-10-13 11:05:40|227.52|227.49|227.52|227.44|227.57|227.49|227.52|227.39|3
1760353550000|2025-10-13 11:05:50|227.47|227.39|227.47|227.39|227.52|227.39|227.42|227.34|1
1760353560000|2025-10-13 11:06:00|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|9
1760353570000|2025-10-13 11:06:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.39|46
1760353580000|2025-10-13 11:06:20|227.47|227.39|227.52|227.39|227.52|227.44|227.47|227.39|61
1760353590000|2025-10-13 11:06:30|227.47|227.34|227.42|227.29|227.47|227.34|227.42|227.29|3
1760353600000|2025-10-13 11:06:40|227.37|227.24|227.32|227.24|227.42|227.24|227.32|227.24|13
1760353610000|2025-10-13 11:06:50|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.14|38
1760353620000|2025-10-13 11:07:00|227.37|227.29|227.27|227.19|227.37|227.29|227.27|227.14|71
1760353630000|2025-10-13 11:07:10|227.32|227.24|227.32|227.19|227.32|227.24|227.27|227.19|128
1760353640000|2025-10-13 11:07:20|227.37|227.24|227.37|227.29|227.42|227.29|227.37|227.24|22
1760353650000|2025-10-13 11:07:30|227.42|227.24|227.37|227.29|227.42|227.29|227.32|227.24|11
1760353660000|2025-10-13 11:07:40|227.42||227.37||227.42||227.37||0
1760353670000|2025-10-13 11:07:50|227.32|227.24|227.37|227.29|227.42|227.34|227.32|227.24|41
1760353680000|2025-10-13 11:08:00|227.42|227.24|227.37|227.29|227.42|227.34|227.37|227.24|39
1760353690000|2025-10-13 11:08:10|227.42|227.34|227.32|227.24|227.42|227.34|227.32|227.24|5
1760353710000|2025-10-13 11:08:30|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.14|148
1760353720000|2025-10-13 11:08:40|227.32|227.14|227.32|227.24|227.32|227.24|227.32|227.14|10
1760353730000|2025-10-13 11:08:50|227.27|227.14|227.22|227.14|227.27|227.14|227.22|227.14|21
1760353740000|2025-10-13 11:09:00|227.27|227.19|227.32|227.24|227.32|227.24|227.22|227.19|30
1760353750000|2025-10-13 11:09:10|227.37|227.29|227.42|227.34|227.42|227.34|227.32|227.29|0
1760353760000|2025-10-13 11:09:20|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|38
1760353770000|2025-10-13 11:09:30|227.37|227.34|227.47|227.39|227.47|227.39|227.37|227.34|5
1760353780000|2025-10-13 11:09:40|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|7
1760353790000|2025-10-13 11:09:50|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|4
1760353800000|2025-10-13 11:10:00|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|13
1760353810000|2025-10-13 11:10:10|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|3
1760353830000|2025-10-13 11:10:30|227.37|227.29|227.37|227.29|227.37|227.34|227.37|227.29|12
1760353840000|2025-10-13 11:10:40|227.32|227.24|227.37|227.24|227.37|227.29|227.32|227.24|53
1760353850000|2025-10-13 11:10:50|227.32||227.32||227.37||227.32||1
1760353860000|2025-10-13 11:11:00|227.27|227.19|227.27|227.19|227.32|227.19|227.27|227.19|7
1760353870000|2025-10-13 11:11:10|227.32|227.14|227.22|227.14|227.32|227.19|227.22|227.14|12
1760353880000|2025-10-13 11:11:20|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.14|21
1760353890000|2025-10-13 11:11:30|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.24|5
1760353900000|2025-10-13 11:11:40|||||||||2
1760353910000|2025-10-13 11:11:50|||||||||67
1760353930000|2025-10-13 11:12:10|227.37||227.32||227.37||227.32||10
1760353940000|2025-10-13 11:12:20|227.37||227.37||227.37||227.32||0
1760353950000|2025-10-13 11:12:30|227.32|227.19|227.32|227.24|227.37|227.24|227.27|227.19|9
1760353960000|2025-10-13 11:12:40|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|0
1760353970000|2025-10-13 11:12:50||227.19||227.24||227.24||227.19|0
1760353980000|2025-10-13 11:13:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|3
1760354000000|2025-10-13 11:13:20|227.42||227.42||227.42||227.37||10
1760354010000|2025-10-13 11:13:30|227.37|227.34|227.37|227.29|227.37|227.34|227.37|227.29|8
1760354020000|2025-10-13 11:13:40|227.42||227.37||227.42||227.37||2
1760354030000|2025-10-13 11:13:50|227.42||227.42||227.42||227.37||6
1760354040000|2025-10-13 11:14:00|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|16
1760354050000|2025-10-13 11:14:10|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|6
1760354060000|2025-10-13 11:14:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.29|1
1760354080000|2025-10-13 11:14:40|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|157
1760354090000|2025-10-13 11:14:50|||||||||1
1760354100000|2025-10-13 11:15:00|227.57||227.52||227.57||227.52||12
1760354110000|2025-10-13 11:15:10|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|36
1760354120000|2025-10-13 11:15:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|1
1760354130000|2025-10-13 11:15:30|227.52||227.52||227.52||227.52||13
1760354140000|2025-10-13 11:15:40|227.47|227.34|227.47|227.39|227.52|227.39|227.42|227.34|7
1760354150000|2025-10-13 11:15:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|1
1760354160000|2025-10-13 11:16:00|||||||||4
1760354170000|2025-10-13 11:16:10|227.57|227.49|227.57|227.44|227.57|227.49|227.52|227.44|3
1760354180000|2025-10-13 11:16:20|227.52||227.52||227.57||227.52||4
1760354190000|2025-10-13 11:16:30|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.49|0
1760354200000|2025-10-13 11:16:40|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|1
1760354210000|2025-10-13 11:16:50|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.49|0
1760354220000|2025-10-13 11:17:00|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|7
1760354240000|2025-10-13 11:17:20|||||||||2
1760354250000|2025-10-13 11:17:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|10
1760354260000|2025-10-13 11:17:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|5
1760354270000|2025-10-13 11:17:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|1
1760354300000|2025-10-13 11:18:20|227.52||227.52||227.52||227.52||0
1760354310000|2025-10-13 11:18:30|227.47||227.47||227.52||227.47||3
1760354320000|2025-10-13 11:18:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|0
1760354340000|2025-10-13 11:19:00|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.44|130
1760354360000|2025-10-13 11:19:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|1
1760354370000|2025-10-13 11:19:30|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|19
1760354380000|2025-10-13 11:19:40||227.39||227.39||227.39||227.34|2
1760354390000|2025-10-13 11:19:50|||||||||1
1760354400000|2025-10-13 11:20:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|1
1760354410000|2025-10-13 11:20:10|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.29|4
1760354420000|2025-10-13 11:20:20|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|6
1760354430000|2025-10-13 11:20:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|6
1760354440000|2025-10-13 11:20:40|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|4
1760354450000|2025-10-13 11:20:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|1
1760354460000|2025-10-13 11:21:00|227.42||227.42||227.42||227.37||21
1760354470000|2025-10-13 11:21:10|227.37|227.24|227.32|227.24|227.37|227.24|227.32|227.24|7
1760354480000|2025-10-13 11:21:20|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.19|9
1760354490000|2025-10-13 11:21:30|227.27||227.32||227.32||227.27||2
1760354500000|2025-10-13 11:21:40|227.27|227.24|227.27|227.19|227.27|227.24|227.27|227.19|6
1760354510000|2025-10-13 11:21:50|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|19
1760354520000|2025-10-13 11:22:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|8
1760354530000|2025-10-13 11:22:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|0
1760354540000|2025-10-13 11:22:20||227.09||227.14||227.14||227.09|9
1760354570000|2025-10-13 11:22:50|227.27||227.22||227.27||227.22||0
1760354580000|2025-10-13 11:23:00|||||||||4
1760354590000|2025-10-13 11:23:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|6
1760354620000|2025-10-13 11:23:40|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.24|32
1760354630000|2025-10-13 11:23:50|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.19|111
1760354640000|2025-10-13 11:24:00|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|3
1760354650000|2025-10-13 11:24:10|227.32|227.29|227.42|227.29|227.42|227.29|227.32|227.24|19
1760354660000|2025-10-13 11:24:20|227.37|227.34|227.32|227.24|227.42|227.34|227.32|227.24|22
1760354670000|2025-10-13 11:24:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|10
1760354680000|2025-10-13 11:24:40|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|3
1760354690000|2025-10-13 11:24:50||227.29||227.29||227.29||227.29|0
1760354700000|2025-10-13 11:25:00|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|1
1760354710000|2025-10-13 11:25:10|227.32|227.29|227.37|227.29|227.37|227.29|227.32|227.29|0
1760354720000|2025-10-13 11:25:20|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|5
1760354730000|2025-10-13 11:25:30||227.24||227.29||227.29||227.24|6
1760354740000|2025-10-13 11:25:40|||||||||1
1760354760000|2025-10-13 11:26:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|6
1760354770000|2025-10-13 11:26:10|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|4
1760354790000|2025-10-13 11:26:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|4
1760354810000|2025-10-13 11:26:50|227.37|227.29|227.42|227.29|227.42|227.29|227.37|227.29|4
1760354820000|2025-10-13 11:27:00||227.34||227.34||227.34||227.34|0
1760354860000|2025-10-13 11:27:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|4
1760354870000|2025-10-13 11:27:50|227.52||227.52||227.52||227.52||0
1760354880000|2025-10-13 11:28:00|227.47|227.44|227.52|227.39|227.52|227.44|227.47|227.39|37
1760354890000|2025-10-13 11:28:10|227.47||227.52||227.52||227.47||0
1760354900000|2025-10-13 11:28:20|227.47|227.34|227.47|227.34|227.47|227.34|227.47|227.34|26
1760354910000|2025-10-13 11:28:30|227.52|227.39|227.52|227.39|227.52|227.39|227.47|227.39|0
1760354920000|2025-10-13 11:28:40|227.47||227.47||227.52||227.47||0
1760354950000|2025-10-13 11:29:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|3
1760354980000|2025-10-13 11:29:40|227.47|227.39|227.47|227.34|227.47|227.39|227.47|227.34|15
1760354990000|2025-10-13 11:29:50|227.42||227.47||227.47||227.42||0
1760355000000|2025-10-13 11:30:00||227.39||227.39||227.39||227.34|0
1760355010000|2025-10-13 11:30:10|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|8
1760355020000|2025-10-13 11:30:20||227.39||227.39||227.39||227.39|0
1760355030000|2025-10-13 11:30:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|8
1760355040000|2025-10-13 11:30:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|3
1760355050000|2025-10-13 11:30:50|227.32|227.24|227.22|227.14|227.37|227.29|227.22|227.14|24
1760355060000|2025-10-13 11:31:00|227.27||227.22||227.27||227.22||13
1760355070000|2025-10-13 11:31:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|11
1760355090000|2025-10-13 11:31:30|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|10
1760355100000|2025-10-13 11:31:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.24|0
1760355110000|2025-10-13 11:31:50|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|3
1760355130000|2025-10-13 11:32:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|1
1760355140000|2025-10-13 11:32:20|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|14
1760355150000|2025-10-13 11:32:30|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|0
1760355160000|2025-10-13 11:32:40|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|3
1760355170000|2025-10-13 11:32:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|0
1760355180000|2025-10-13 11:33:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|5
1760355190000|2025-10-13 11:33:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.39|5
1760355200000|2025-10-13 11:33:20||227.39||227.39||227.44||227.39|4
1760355210000|2025-10-13 11:33:30||227.44||227.44||227.44||227.39|0
1760355220000|2025-10-13 11:33:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|7
1760355240000|2025-10-13 11:34:00|||||||||9
1760355250000|2025-10-13 11:34:10|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|18
1760355260000|2025-10-13 11:34:20|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|0
1760355270000|2025-10-13 11:34:30|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|1
1760355300000|2025-10-13 11:35:00|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|6
1760355320000|2025-10-13 11:35:20|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|13
1760355340000|2025-10-13 11:35:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|7
1760355350000|2025-10-13 11:35:50|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|0
1760355360000|2025-10-13 11:36:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|13
1760355390000|2025-10-13 11:36:30|227.57|227.49|227.57|227.49|227.57|227.54|227.57|227.49|25
1760355420000|2025-10-13 11:37:00||227.44||227.44||227.44||227.44|5
1760355430000|2025-10-13 11:37:10|227.52||227.52||227.52||227.52||0
1760355440000|2025-10-13 11:37:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|11
1760355470000|2025-10-13 11:37:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|11
1760355480000|2025-10-13 11:38:00|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|4
1760355490000|2025-10-13 11:38:10|227.42||227.42||227.42||227.37||1
1760355500000|2025-10-13 11:38:20|227.37|227.34|227.37|227.29|227.37|227.34|227.37|227.29|10
1760355550000|2025-10-13 11:39:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|85
1760355560000|2025-10-13 11:39:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|4
1760355570000|2025-10-13 11:39:30|227.52||227.47||227.52||227.47||0
1760355580000|2025-10-13 11:39:40||227.34||227.39||227.39||227.34|6
1760355600000|2025-10-13 11:40:00|227.42|227.34|227.47|227.34|227.47|227.39|227.42|227.34|3
1760355610000|2025-10-13 11:40:10||227.39||227.39||227.39||227.39|0
1760355620000|2025-10-13 11:40:20||227.34||227.39||227.39||227.34|5
1760355630000|2025-10-13 11:40:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|1
1760355640000|2025-10-13 11:40:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|2
1760355650000|2025-10-13 11:40:50|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|3
1760355660000|2025-10-13 11:41:00||227.44||227.44||227.44||227.39|0
1760355690000|2025-10-13 11:41:30|227.47|227.39|227.47|227.39|227.52|227.44|227.47|227.39|16
1760355700000|2025-10-13 11:41:40|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|75
1760355710000|2025-10-13 11:41:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|76
1760355750000|2025-10-13 11:42:30|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|7
1760355760000|2025-10-13 11:42:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|0
1760355820000|2025-10-13 11:43:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|14
1760355840000|2025-10-13 11:44:00|||||||||30
1760355890000|2025-10-13 11:44:50|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|1
1760355900000|2025-10-13 11:45:00||227.54||227.54||227.54||227.54|7
1760355930000|2025-10-13 11:45:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|1
1760355940000|2025-10-13 11:45:40|||||||||1
1760355950000|2025-10-13 11:45:50||227.54||227.59||227.59||227.54|4
1760355960000|2025-10-13 11:46:00|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|2
1760355970000|2025-10-13 11:46:10|227.62|227.54|227.67|227.54|227.67|227.59|227.62|227.54|3
1760355980000|2025-10-13 11:46:20|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.59|4
1760355990000|2025-10-13 11:46:30|227.67||227.67||227.67||227.67||0
1760356000000|2025-10-13 11:46:40|227.72||227.67||227.72||227.67||0
1760356010000|2025-10-13 11:46:50|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|573
1760356020000|2025-10-13 11:47:00||227.69||227.69||227.69||227.69|0
1760356040000|2025-10-13 11:47:20|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|4
1760356050000|2025-10-13 11:47:30|227.72|227.69|227.72|227.64|227.72|227.69|227.72|227.64|0
1760356090000|2025-10-13 11:48:10|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|59
1760356110000|2025-10-13 11:48:30|227.67||227.67||227.67||227.67||2
1760356120000|2025-10-13 11:48:40|227.62|227.59|227.62|227.54|227.67|227.59|227.62|227.54|0
1760356130000|2025-10-13 11:48:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|68
1760356150000|2025-10-13 11:49:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|6
1760356160000|2025-10-13 11:49:20|227.67|227.59|227.67|227.59|227.67|227.64|227.67|227.59|0
1760356170000|2025-10-13 11:49:30|227.72||227.72||227.72||227.67||4
1760356180000|2025-10-13 11:49:40||227.64||227.64||227.64||227.64|0
1760356190000|2025-10-13 11:49:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|1
1760356200000|2025-10-13 11:50:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|19
1760356220000|2025-10-13 11:50:20|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|3
1760356230000|2025-10-13 11:50:30|227.62||227.62||227.67||227.62||0
1760356240000|2025-10-13 11:50:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|5
1760356260000|2025-10-13 11:51:00|227.62|227.54|227.62|227.54|227.67|227.59|227.62|227.54|15
1760356270000|2025-10-13 11:51:10|227.67|227.49|227.62|227.54|227.67|227.54|227.62|227.49|2
1760356290000|2025-10-13 11:51:30|227.57|227.49|227.57|227.49|227.57|227.54|227.57|227.49|0
1760356300000|2025-10-13 11:51:40|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|2
1760356310000|2025-10-13 11:51:50|227.57||227.52||227.57||227.52||3
1760356330000|2025-10-13 11:52:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|1
1760356350000|2025-10-13 11:52:30|227.52|227.44|227.57|227.44|227.57|227.49|227.52|227.44|0
1760356360000|2025-10-13 11:52:40|227.52|227.49|227.52|227.44|227.57|227.49|227.52|227.44|5
1760356370000|2025-10-13 11:52:50|227.57||227.57||227.57||227.57||5
1760356380000|2025-10-13 11:53:00||227.49||227.49||227.49||227.49|0
1760356390000|2025-10-13 11:53:10||227.44||227.44||227.49||227.44|2
1760356410000|2025-10-13 11:53:30||227.49||227.49||227.49||227.44|0
1760356420000|2025-10-13 11:53:40|227.52|227.44|227.57|227.44|227.57|227.49|227.52|227.44|126
1760356430000|2025-10-13 11:53:50|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.44|1
1760356460000|2025-10-13 11:54:20|227.62||227.57||227.62||227.57||5
1760356470000|2025-10-13 11:54:30|227.62|227.54|227.62|227.54|227.67|227.54|227.57|227.54|0
1760356510000|2025-10-13 11:55:10|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|1
1760356520000|2025-10-13 11:55:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|5
1760356530000|2025-10-13 11:55:30|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|6
1760356540000|2025-10-13 11:55:40||227.44||227.44||227.44||227.44|0
1760356550000|2025-10-13 11:55:50|227.57||227.57||227.57||227.57||10
1760356560000|2025-10-13 11:56:00|227.52||227.52||227.52||227.52||6
1760356570000|2025-10-13 11:56:10|||||||||1
1760356580000|2025-10-13 11:56:20|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|2
1760356590000|2025-10-13 11:56:30||227.39||227.39||227.39||227.39|4
1760356600000|2025-10-13 11:56:40||227.44||227.44||227.44||227.44|0
1760356610000|2025-10-13 11:56:50|||||||||2
1760356630000|2025-10-13 11:57:10|227.57||227.52||227.57||227.52||3
1760356640000|2025-10-13 11:57:20|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|9
1760356650000|2025-10-13 11:57:30|227.62|227.54|227.62|227.49|227.62|227.54|227.62|227.49|1
1760356660000|2025-10-13 11:57:40||227.54||227.49||227.54||227.49|4
1760356670000|2025-10-13 11:57:50|227.57||227.57||227.57||227.57||0
1760356690000|2025-10-13 11:58:10|||||||||1
1760356700000|2025-10-13 11:58:20|||||||||4
1760356710000|2025-10-13 11:58:30|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|18
1760356720000|2025-10-13 11:58:40|227.57||227.57||227.57||227.57||2
1760356730000|2025-10-13 11:58:50||227.49||227.49||227.49||227.49|0
1760356760000|2025-10-13 11:59:20||227.44||227.44||227.44||227.44|0
1760356770000|2025-10-13 11:59:30|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.44|1
1760356780000|2025-10-13 11:59:40|||||||||4
1760356790000|2025-10-13 11:59:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|2
1760356800000|2025-10-13 12:00:00|227.47|227.39|227.42|227.29|227.47|227.39|227.42|227.29|14
1760356810000|2025-10-13 12:00:10|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.29|7
1760356820000|2025-10-13 12:00:20|227.47|227.39|227.47|227.34|227.47|227.39|227.47|227.34|3
1760356830000|2025-10-13 12:00:30|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.29|0
1760356840000|2025-10-13 12:00:40|227.47||227.47||227.47||227.47||5
1760356850000|2025-10-13 12:00:50||227.39||227.39||227.39||227.34|0
1760356860000|2025-10-13 12:01:00|227.42|227.34|227.42|227.34|227.42|227.39|227.42|227.34|1
1760356870000|2025-10-13 12:01:10|227.37|227.29|227.42|227.29|227.42|227.29|227.37|227.29|0
1760356880000|2025-10-13 12:01:20||227.34||227.34||227.34||227.34|8
1760356890000|2025-10-13 12:01:30||227.29||227.29||227.29||227.29|5
1760356900000|2025-10-13 12:01:40|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|0
1760356910000|2025-10-13 12:01:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.24|1
1760356930000|2025-10-13 12:02:10|227.42|227.34|227.42|227.29|227.42|227.34|227.37|227.29|4
1760356940000|2025-10-13 12:02:20|227.37|227.39|227.42|227.29|227.47|227.39|227.37|227.29|54
1760356950000|2025-10-13 12:02:30||227.34||227.29||227.34||227.29|3
1760356960000|2025-10-13 12:02:40|227.47|227.34|227.52|227.39|227.52|227.44|227.47|227.34|102
1760356970000|2025-10-13 12:02:50|227.47|227.34|227.42|227.34|227.47|227.34|227.42|227.34|5
1760356980000|2025-10-13 12:03:00|227.47|227.29|227.42|227.34|227.47|227.34|227.42|227.29|5
1760356990000|2025-10-13 12:03:10|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|8
1760357000000|2025-10-13 12:03:20|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|1
1760357030000|2025-10-13 12:03:50|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|12
1760357040000|2025-10-13 12:04:00|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|6
1760357050000|2025-10-13 12:04:10|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|13
1760357060000|2025-10-13 12:04:20||227.49||227.54||227.54||227.49|8
1760357070000|2025-10-13 12:04:30||227.49||227.54||227.54||227.49|0
1760357080000|2025-10-13 12:04:40|227.57|227.49|227.57|227.49|227.62|227.54|227.57|227.49|0
1760357090000|2025-10-13 12:04:50|227.62|227.44|227.57|227.44|227.62|227.49|227.57|227.44|51
1760357100000|2025-10-13 12:05:00|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|17
1760357130000|2025-10-13 12:05:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|3
1760357140000|2025-10-13 12:05:40|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|5
1760357150000|2025-10-13 12:05:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|0
1760357180000|2025-10-13 12:06:20|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|2
1760357190000|2025-10-13 12:06:30|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.44|24
1760357220000|2025-10-13 12:07:00|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|109
1760357230000|2025-10-13 12:07:10||227.49||227.49||227.49||227.49|0
1760357240000|2025-10-13 12:07:20|||||||||5
1760357250000|2025-10-13 12:07:30|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|6
1760357260000|2025-10-13 12:07:40|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|28
1760357270000|2025-10-13 12:07:50|227.52||227.57||227.57||227.52||0
1760357280000|2025-10-13 12:08:00|227.52||227.57||227.57||227.52||0
1760357290000|2025-10-13 12:08:10||227.49||227.44||227.49||227.44|6
1760357300000|2025-10-13 12:08:20||227.49||227.49||227.49||227.44|2
1760357310000|2025-10-13 12:08:30||227.44||227.49||227.49||227.44|7
1760357340000|2025-10-13 12:09:00|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.39|12
1760357350000|2025-10-13 12:09:10|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|0
1760357360000|2025-10-13 12:09:20|227.47||227.47||227.52||227.47||7
1760357370000|2025-10-13 12:09:30|227.52||227.47||227.52||227.47||5
1760357380000|2025-10-13 12:09:40|227.52||227.47||227.52||227.47||0
1760357390000|2025-10-13 12:09:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|3
1760357420000|2025-10-13 12:10:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|80
1760357430000|2025-10-13 12:10:30|227.52||227.52||227.52||227.47||5
1760357440000|2025-10-13 12:10:40|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|5
1760357450000|2025-10-13 12:10:50||227.39||227.44||227.44||227.39|0
1760357470000|2025-10-13 12:11:10||227.39||227.44||227.44||227.39|2
1760357500000|2025-10-13 12:11:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|1
1760357550000|2025-10-13 12:12:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|84
1760357570000|2025-10-13 12:12:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.34|30
1760357580000|2025-10-13 12:13:00||227.34||227.34||227.39||227.34|0
1760357590000|2025-10-13 12:13:10|227.52|227.39|227.47|227.39|227.52|227.39|227.47|227.39|5
1760357610000|2025-10-13 12:13:30|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|14
1760357620000|2025-10-13 12:13:40|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|1
1760357630000|2025-10-13 12:13:50||227.44||227.39||227.44||227.39|0
1760357640000|2025-10-13 12:14:00||227.44||227.44||227.44||227.44|0
1760357650000|2025-10-13 12:14:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.44|31
1760357670000|2025-10-13 12:14:30||227.44||227.44||227.49||227.44|0
1760357680000|2025-10-13 12:14:40|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|4
1760357690000|2025-10-13 12:14:50|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|0
1760357700000|2025-10-13 12:15:00||227.54||227.54||227.54||227.54|2
1760357710000|2025-10-13 12:15:10|227.62||227.62||227.62||227.62||5
1760357720000|2025-10-13 12:15:20|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|13
1760357730000|2025-10-13 12:15:30||227.54||227.59||227.59||227.54|0
1760357740000|2025-10-13 12:15:40|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|0
1760357750000|2025-10-13 12:15:50|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|7
1760357760000|2025-10-13 12:16:00|227.77|227.74|227.77|227.69|227.82|227.74|227.77|227.69|8
1760357820000|2025-10-13 12:17:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|1
1760357830000|2025-10-13 12:17:10|227.87||227.87||227.87||227.82||48
1760357840000|2025-10-13 12:17:20|227.82||227.82||227.82||227.82||0
1760357850000|2025-10-13 12:17:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|13
1760357870000|2025-10-13 12:17:50|||||||||2
1760357880000|2025-10-13 12:18:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|1
1760357890000|2025-10-13 12:18:10|227.77||227.72||227.77||227.72||4
1760357900000|2025-10-13 12:18:20|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|5
1760357910000|2025-10-13 12:18:30|227.72|227.69|227.72|227.64|227.72|227.69|227.72|227.64|0
1760357920000|2025-10-13 12:18:40|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|1
1760357940000|2025-10-13 12:19:00|227.72||227.72||227.72||227.72||0
1760357950000|2025-10-13 12:19:10|227.77||227.72||227.77||227.72||19
1760357960000|2025-10-13 12:19:20|227.77||227.77||227.77||227.72||1
1760357970000|2025-10-13 12:19:30|227.72||227.72||227.77||227.72||0
1760357980000|2025-10-13 12:19:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|3
1760357990000|2025-10-13 12:19:50|227.72||227.72||227.72||227.67||0
1760358000000|2025-10-13 12:20:00||227.64||227.64||227.64||227.59|0
1760358020000|2025-10-13 12:20:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|0
1760358030000|2025-10-13 12:20:30|227.72||227.67||227.72||227.67||4
1760358040000|2025-10-13 12:20:40|227.72||227.67||227.72||227.67||0
1760358050000|2025-10-13 12:20:50|||||||||3
1760358060000|2025-10-13 12:21:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|3
1760358070000|2025-10-13 12:21:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|5
1760358080000|2025-10-13 12:21:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|0
1760358090000|2025-10-13 12:21:30||227.49||227.54||227.54||227.49|1
1760358110000|2025-10-13 12:21:50|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|1
1760358120000|2025-10-13 12:22:00|||||||||3
1760358130000|2025-10-13 12:22:10|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|0
1760358140000|2025-10-13 12:22:20|227.57||227.57||227.57||227.52||0
1760358150000|2025-10-13 12:22:30|227.52|227.39|227.52|227.39|227.57|227.39|227.52|227.39|0
1760358160000|2025-10-13 12:22:40|227.47|227.44|227.47|227.39|227.47|227.44|227.47|227.39|4
1760358170000|2025-10-13 12:22:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|0
1760358200000|2025-10-13 12:23:20|||||||||1
1760358210000|2025-10-13 12:23:30|227.57||227.52||227.57||227.52||1
1760358220000|2025-10-13 12:23:40|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|1
1760358230000|2025-10-13 12:23:50||227.44||227.44||227.44||227.44|0
1760358240000|2025-10-13 12:24:00|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|72
1760358260000|2025-10-13 12:24:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|1
1760358300000|2025-10-13 12:25:00|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|4
1760358310000|2025-10-13 12:25:10|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|6
1760358320000|2025-10-13 12:25:20||227.44||227.44||227.44||227.44|0
1760358330000|2025-10-13 12:25:30|227.52||227.52||227.57||227.52||0
1760358340000|2025-10-13 12:25:40|227.57||227.57||227.57||227.57||0
1760358350000|2025-10-13 12:25:50|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|12
1760358360000|2025-10-13 12:26:00||227.49||227.49||227.54||227.49|0
1760358370000|2025-10-13 12:26:10|227.57|227.54|227.62|227.49|227.62|227.54|227.57|227.49|8
1760358380000|2025-10-13 12:26:20|227.57|227.54|227.57|227.49|227.62|227.54|227.57|227.49|0
1760358390000|2025-10-13 12:26:30||227.44||227.49||227.49||227.44|0
1760358400000|2025-10-13 12:26:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|1
1760358410000|2025-10-13 12:26:50|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|0
1760358420000|2025-10-13 12:27:00|227.52||227.52||227.52||227.52||0
1760358430000|2025-10-13 12:27:10|227.57||227.52||227.57||227.52||3
1760358440000|2025-10-13 12:27:20|227.57||227.52||227.57||227.52||2
1760358460000|2025-10-13 12:27:40|227.47|227.39|227.47|227.34|227.47|227.39|227.47|227.34|24
1760358470000|2025-10-13 12:27:50|227.42||227.42||227.42||227.42||0
1760358480000|2025-10-13 12:28:00|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|1
1760358500000|2025-10-13 12:28:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|34
1760358520000|2025-10-13 12:28:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|6
1760358530000|2025-10-13 12:28:50|||||||||10
1760358540000|2025-10-13 12:29:00||227.29||227.34||227.34||227.29|0
1760358560000|2025-10-13 12:29:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|5
1760358570000|2025-10-13 12:29:30|227.42||227.42||227.42||227.42||6
1760358580000|2025-10-13 12:29:40||227.34||227.34||227.34||227.34|0
1760358600000|2025-10-13 12:30:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|9
1760358610000|2025-10-13 12:30:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|6
1760358620000|2025-10-13 12:30:20||227.29||227.34||227.34||227.29|0
1760358640000|2025-10-13 12:30:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.34|2
1760358660000|2025-10-13 12:31:00|||||||||1
1760358680000|2025-10-13 12:31:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|16
1760358690000|2025-10-13 12:31:30||227.39||227.44||227.44||227.39|3
1760358700000|2025-10-13 12:31:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|0
1760358710000|2025-10-13 12:31:50|227.62||227.57||227.62||227.57||2
1760358780000|2025-10-13 12:33:00|||||||||1
1760358800000|2025-10-13 12:33:20|227.62|227.54|227.67|227.54|227.67|227.54|227.62|227.54|30
1760358810000|2025-10-13 12:33:30|227.62|227.59|227.62|227.54|227.62|227.59|227.62|227.54|3
1760358830000|2025-10-13 12:33:50||227.49||227.49||227.54||227.49|0
1760358840000|2025-10-13 12:34:00||227.54||227.54||227.54||227.49|0
1760358850000|2025-10-13 12:34:10|||||||||1
1760358860000|2025-10-13 12:34:20|227.57|227.49|227.57|227.49|227.62|227.49|227.52|227.44|19
1760358870000|2025-10-13 12:34:30|227.62|227.44|227.57|227.49|227.62|227.49|227.57|227.44|0
1760358890000|2025-10-13 12:34:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.49|0
1760358900000|2025-10-13 12:35:00|227.57|227.49|227.62|227.49|227.62|227.54|227.57|227.49|8
1760358910000|2025-10-13 12:35:10||227.54||227.49||227.54||227.49|0
1760358920000|2025-10-13 12:35:20|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.54|1
1760358930000|2025-10-13 12:35:30|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|1
1760358940000|2025-10-13 12:35:40||227.54||227.54||227.54||227.49|0
1760358960000|2025-10-13 12:36:00|||||||||1
1760358970000|2025-10-13 12:36:10|227.67||227.62||227.67||227.62||0
1760358980000|2025-10-13 12:36:20|227.67|227.49|227.57|227.49|227.67|227.49|227.57|227.49|7
1760358990000|2025-10-13 12:36:30|||||||||1
1760359020000|2025-10-13 12:37:00|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|3
1760359030000|2025-10-13 12:37:10|227.62||227.62||227.62||227.62||0
1760359040000|2025-10-13 12:37:20|227.57|227.54|227.57|227.49|227.62|227.54|227.57|227.49|8
1760359060000|2025-10-13 12:37:40|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|16
1760359080000|2025-10-13 12:38:00|||||||||2
1760359110000|2025-10-13 12:38:30|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|17
1760359120000|2025-10-13 12:38:40|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|0
1760359130000|2025-10-13 12:38:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|3
1760359140000|2025-10-13 12:39:00|227.52||227.47||227.52||227.47||9
1760359150000|2025-10-13 12:39:10|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|34
1760359160000|2025-10-13 12:39:20||227.44||227.44||227.44||227.44|0
1760359170000|2025-10-13 12:39:30|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|5
1760359190000|2025-10-13 12:39:50|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|0
1760359200000|2025-10-13 12:40:00|227.52|227.44|227.52|227.44|227.52|227.49|227.52|227.44|21
1760359210000|2025-10-13 12:40:10|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|5
1760359220000|2025-10-13 12:40:20|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|5
1760359230000|2025-10-13 12:40:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|10
1760359240000|2025-10-13 12:40:40|||||||||53
1760359250000|2025-10-13 12:40:50|227.47|227.29|227.47|227.39|227.47|227.39|227.47|227.29|51
1760359280000|2025-10-13 12:41:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|26
1760359290000|2025-10-13 12:41:30|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|15
1760359300000|2025-10-13 12:41:40|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|2
1760359310000|2025-10-13 12:41:50|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|1
1760359320000|2025-10-13 12:42:00|227.57||227.57||227.57||227.57||8
1760359330000|2025-10-13 12:42:10||227.49||227.49||227.49||227.49|0
1760359360000|2025-10-13 12:42:40||227.44||227.49||227.49||227.44|9
1760359370000|2025-10-13 12:42:50||227.44||227.44||227.44||227.44|0
1760359380000|2025-10-13 12:43:00||227.49||227.49||227.49||227.44|5
1760359400000|2025-10-13 12:43:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|6
1760359410000|2025-10-13 12:43:30|||||||||3
1760359420000|2025-10-13 12:43:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|5
1760359510000|2025-10-13 12:45:10|||||||||8
1760359520000|2025-10-13 12:45:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|28
1760359530000|2025-10-13 12:45:30|||||||||4
1760359540000|2025-10-13 12:45:40|||||||||32
1760359590000|2025-10-13 12:46:30|227.72||227.72||227.72||227.72||40
1760359600000|2025-10-13 12:46:40||227.64||227.64||227.64||227.64|0
1760359630000|2025-10-13 12:47:10|||||||||1
1760359650000|2025-10-13 12:47:30|227.77|227.69|227.72|227.59|227.77|227.69|227.72|227.59|73
1760359660000|2025-10-13 12:47:40|227.67||227.72||227.72||227.67||5
1760359670000|2025-10-13 12:47:50|227.67||227.67||227.67||227.67||0
1760359700000|2025-10-13 12:48:20|227.72||227.67||227.72||227.67||8
1760359720000|2025-10-13 12:48:40|227.62|227.54|227.62|227.49|227.62|227.54|227.57|227.49|40
1760359730000|2025-10-13 12:48:50|227.57||227.57||227.57||227.57||10
1760359740000|2025-10-13 12:49:00|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|0
1760359790000|2025-10-13 12:49:50||227.44||227.44||227.44||227.44|3
1760359800000|2025-10-13 12:50:00|227.52|227.49|227.52|227.44|227.57|227.49|227.52|227.44|20
1760359810000|2025-10-13 12:50:10|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|9
1760359820000|2025-10-13 12:50:20|227.52||227.52||227.52||227.47||1
1760359830000|2025-10-13 12:50:30|227.47||227.47||227.47||227.47||0
1760359840000|2025-10-13 12:50:40|||||||||1
1760359850000|2025-10-13 12:50:50|||||||||1
1760359860000|2025-10-13 12:51:00|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|3
1760359870000|2025-10-13 12:51:10|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|2
1760359880000|2025-10-13 12:51:20|227.47|227.44|227.47|227.39|227.47|227.44|227.47|227.39|1
1760359890000|2025-10-13 12:51:30|227.52||227.52||227.52||227.47||1
1760359900000|2025-10-13 12:51:40|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|0
1760359910000|2025-10-13 12:51:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|0
1760359920000|2025-10-13 12:52:00|||||||||10
1760359930000|2025-10-13 12:52:10|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|5
1760359940000|2025-10-13 12:52:20|227.42||227.37||227.42||227.37||7
1760359950000|2025-10-13 12:52:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|9
1760359960000|2025-10-13 12:52:40|227.37||227.37||227.37||227.32||8
1760359970000|2025-10-13 12:52:50|227.42|227.29|227.37|227.29|227.42|227.29|227.37|227.29|5
1760359980000|2025-10-13 12:53:00||227.24||227.29||227.29||227.24|30
1760359990000|2025-10-13 12:53:10|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|0
1760360010000|2025-10-13 12:53:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|1
1760360020000|2025-10-13 12:53:40||227.24||227.24||227.24||227.24|8
1760360030000|2025-10-13 12:53:50||227.29||227.29||227.29||227.29|1
1760360040000|2025-10-13 12:54:00|||||||||3
1760360080000|2025-10-13 12:54:40|227.42||227.37||227.42||227.37||22
1760360100000|2025-10-13 12:55:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|1
1760360110000|2025-10-13 12:55:10|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|41
1760360120000|2025-10-13 12:55:20|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.19|24
1760360140000|2025-10-13 12:55:40||227.24||227.24||227.24||227.19|0
1760360160000|2025-10-13 12:56:00|||||||||5
1760360180000|2025-10-13 12:56:20|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|5
1760360190000|2025-10-13 12:56:30|227.32||227.32||227.32||227.32||6
1760360200000|2025-10-13 12:56:40|227.27|227.24|227.27|227.19|227.32|227.24|227.27|227.19|0
1760360210000|2025-10-13 12:56:50|227.32||227.27||227.32||227.27||1
1760360220000|2025-10-13 12:57:00|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|24
1760360230000|2025-10-13 12:57:10|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|16
1760360240000|2025-10-13 12:57:20|||||||||79
1760360250000|2025-10-13 12:57:30|227.27||227.22||227.27||227.22||10
1760360260000|2025-10-13 12:57:40|||||||||1
1760360270000|2025-10-13 12:57:50|227.17|227.09|227.17|227.09|227.22|227.09|227.17|227.09|6
1760360280000|2025-10-13 12:58:00|227.22|227.14|227.22|227.09|227.22|227.14|227.22|227.09|3
1760360290000|2025-10-13 12:58:10||227.14||227.14||227.14||227.14|0
1760360300000|2025-10-13 12:58:20|227.17|227.04|227.17|227.09|227.17|227.09|227.12|227.04|3
1760360320000|2025-10-13 12:58:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|226.99|20
1760360350000|2025-10-13 12:59:10|||||||||1
1760360360000|2025-10-13 12:59:20|||||||||1
1760360380000|2025-10-13 12:59:40|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|47
1760360390000|2025-10-13 12:59:50|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|10
1760360400000|2025-10-13 13:00:00|227.22|227.14|227.22|227.14|227.27|227.14|227.17|227.09|23
1760360410000|2025-10-13 13:00:10|227.27|227.19|227.32|227.19|227.32|227.19|227.22|227.14|7
1760360420000|2025-10-13 13:00:20|227.27|227.24|227.22|227.09|227.32|227.24|227.17|227.09|4
1760360430000|2025-10-13 13:00:30|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.14|5
1760360440000|2025-10-13 13:00:40|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|16
1760360450000|2025-10-13 13:00:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|9
1760360460000|2025-10-13 13:01:00|227.22|227.14|227.22|227.09|227.22|227.14|227.17|227.09|11
1760360470000|2025-10-13 13:01:10|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.14|1
1760360480000|2025-10-13 13:01:20|227.27||227.27||227.27||227.27||3
1760360490000|2025-10-13 13:01:30|227.32|227.19|227.32|227.24|227.32|227.24|227.27|227.19|9
1760360500000|2025-10-13 13:01:40|227.37||227.37||227.37||227.32||0
1760360510000|2025-10-13 13:01:50|227.32|227.29|227.37|227.29|227.37|227.29|227.32|227.29|0
1760360520000|2025-10-13 13:02:00|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|19
1760360530000|2025-10-13 13:02:10|227.37|227.29|227.37|227.24|227.37|227.29|227.32|227.24|12
1760360540000|2025-10-13 13:02:20|227.32|227.29|227.37|227.29|227.37|227.29|227.32|227.29|0
1760360560000|2025-10-13 13:02:40|227.42|227.24|227.32|227.24|227.42|227.24|227.32|227.24|115
1760360570000|2025-10-13 13:02:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|24
1760360580000|2025-10-13 13:03:00|||||||||1
1760360590000|2025-10-13 13:03:10|227.42||227.37||227.42||227.37||0
1760360610000|2025-10-13 13:03:30|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|6
1760360620000|2025-10-13 13:03:40||227.29||227.29||227.29||227.29|0
1760360640000|2025-10-13 13:04:00|||||||||30
1760360650000|2025-10-13 13:04:10||227.24||227.29||227.29||227.24|34
1760360660000|2025-10-13 13:04:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|12
1760360690000|2025-10-13 13:04:50|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|67
1760360700000|2025-10-13 13:05:00|227.42||227.47||227.47||227.42||1
1760360710000|2025-10-13 13:05:10||227.39||227.34||227.39||227.34|11
1760360720000|2025-10-13 13:05:20|227.42||227.42||227.42||227.42||0
1760360730000|2025-10-13 13:05:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|10
1760360740000|2025-10-13 13:05:40|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|15
1760360750000|2025-10-13 13:05:50|227.47|227.29|227.42|227.34|227.47|227.34|227.42|227.29|11
1760360760000|2025-10-13 13:06:00|227.47|227.29|227.42|227.29|227.47|227.34|227.42|227.29|1
1760360770000|2025-10-13 13:06:10|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.29|0
1760360780000|2025-10-13 13:06:20|227.47||227.42||227.47||227.42||5
1760360790000|2025-10-13 13:06:30|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.29|25
1760360800000|2025-10-13 13:06:40||227.29||227.34||227.34||227.29|0
1760360820000|2025-10-13 13:07:00|227.47||227.42||227.47||227.42||0
1760360840000|2025-10-13 13:07:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|3
1760360850000|2025-10-13 13:07:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.29|11
1760360860000|2025-10-13 13:07:40||227.29||227.34||227.34||227.29|0
1760360870000|2025-10-13 13:07:50|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|0
1760360890000|2025-10-13 13:08:10|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|3
1760360900000|2025-10-13 13:08:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|11
1760360910000|2025-10-13 13:08:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|7
1760360930000|2025-10-13 13:08:50||227.29||227.34||227.34||227.29|0
1760360940000|2025-10-13 13:09:00|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|1
1760360950000|2025-10-13 13:09:10|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|2
1760360960000|2025-10-13 13:09:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|11
1760360980000|2025-10-13 13:09:40|227.42|227.24|227.32|227.24|227.42|227.24|227.32|227.24|4
1760360990000|2025-10-13 13:09:50|227.37||227.37||227.37||227.37||0
1760361000000|2025-10-13 13:10:00|227.32||227.32||227.37||227.32||7
1760361010000|2025-10-13 13:10:10|227.37||227.32||227.37||227.32||2
1760361020000|2025-10-13 13:10:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|11
1760361030000|2025-10-13 13:10:30|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|7
1760361040000|2025-10-13 13:10:40|227.37||227.32||227.37||227.32||2
1760361050000|2025-10-13 13:10:50|227.37|227.29|227.37|227.24|227.37|227.29|227.32|227.24|44
1760361060000|2025-10-13 13:11:00|227.32||227.32||227.37||227.32||0
1760361070000|2025-10-13 13:11:10|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|20
1760361090000|2025-10-13 13:11:30||227.19||227.19||227.19||227.19|1
1760361100000|2025-10-13 13:11:40|227.27||227.32||227.32||227.27||0
1760361110000|2025-10-13 13:11:50|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.19|8
1760361140000|2025-10-13 13:12:20||227.19||227.19||227.19||227.19|0
1760361150000|2025-10-13 13:12:30||227.24||227.19||227.24||227.19|0
1760361160000|2025-10-13 13:12:40|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.24|0
1760361180000|2025-10-13 13:13:00|227.37|227.29|227.37|227.24|227.37|227.29|227.32|227.24|18
1760361190000|2025-10-13 13:13:10||227.29||227.24||227.29||227.24|0
1760361200000|2025-10-13 13:13:20||227.29||227.29||227.29||227.29|3
1760361210000|2025-10-13 13:13:30||227.24||227.29||227.29||227.24|0
1760361220000|2025-10-13 13:13:40|227.32|227.24|227.37|227.24|227.37|227.29|227.32|227.24|2
1760361230000|2025-10-13 13:13:50||227.29||227.24||227.29||227.24|0
1760361240000|2025-10-13 13:14:00||227.29||227.29||227.29||227.24|1
1760361250000|2025-10-13 13:14:10||227.24||227.24||227.29||227.24|2
1760361260000|2025-10-13 13:14:20|227.32|227.19|227.27|227.19|227.32|227.19|227.27|227.19|7
1760361290000|2025-10-13 13:14:50|227.32||227.32||227.32||227.27||14
1760361300000|2025-10-13 13:15:00|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.19|18
1760361320000|2025-10-13 13:15:20|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|8
1760361330000|2025-10-13 13:15:30||227.14||227.14||227.14||227.14|3
1760361340000|2025-10-13 13:15:40|227.22||227.22||227.27||227.22||0
1760361350000|2025-10-13 13:15:50|227.17|227.09|227.22|227.09|227.22|227.09|227.17|227.09|41
1760361360000|2025-10-13 13:16:00||227.14||227.14||227.14||227.09|2
1760361370000|2025-10-13 13:16:10|||||||||25
1760361380000|2025-10-13 13:16:20|227.27||227.27||227.27||227.22||28
1760361390000|2025-10-13 13:16:30|227.22|227.19|227.27|227.14|227.27|227.19|227.22|227.14|8
1760361400000|2025-10-13 13:16:40|227.22|227.09|227.22|227.09|227.22|227.09|227.22|227.09|0
1760361410000|2025-10-13 13:16:50||227.14||227.14||227.14||227.14|0
1760361420000|2025-10-13 13:17:00|227.27||227.22||227.27||227.22||8
1760361440000|2025-10-13 13:17:20||227.09||227.09||227.09||227.09|8
1760361450000|2025-10-13 13:17:30|227.17||227.17||227.17||227.17||0
1760361460000|2025-10-13 13:17:40|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|19
1760361490000|2025-10-13 13:18:10|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|4
1760361510000|2025-10-13 13:18:30|||||||||1
1760361520000|2025-10-13 13:18:40|227.17|226.99|227.12|227.04|227.17|227.09|227.12|226.99|88
1760361530000|2025-10-13 13:18:50|227.17||227.12||227.17||227.12||0
1760361560000|2025-10-13 13:19:20|||||||||1
1760361570000|2025-10-13 13:19:30|||||||||2
1760361580000|2025-10-13 13:19:40|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|34
1760361590000|2025-10-13 13:19:50|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|7
1760361600000|2025-10-13 13:20:00|227.02|226.94|227.02|226.94|227.07|226.94|227.02|226.94|75
1760361620000|2025-10-13 13:20:20|||||||||26
1760361630000|2025-10-13 13:20:30|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|18
1760361660000|2025-10-13 13:21:00|227.07|226.99|227.07|226.99|227.12|226.99|227.07|226.99|2
1760361690000|2025-10-13 13:21:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|5
1760361710000|2025-10-13 13:21:50|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|26
1760361720000|2025-10-13 13:22:00|227.07|226.99|227.12|226.99|227.12|226.99|227.07|226.99|2
1760361730000|2025-10-13 13:22:10|227.07|227.04|227.07|226.94|227.12|227.04|227.07|226.94|3
1760361740000|2025-10-13 13:22:20|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.94|91
1760361760000|2025-10-13 13:22:40|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|12
1760361770000|2025-10-13 13:22:50||226.89||226.94||226.94||226.89|0
1760361790000|2025-10-13 13:23:10||226.89||226.89||226.94||226.89|0
1760361800000|2025-10-13 13:23:20|226.97||226.97||226.97||226.97||1
1760361820000|2025-10-13 13:23:40|226.92|226.84|226.92|226.84|226.97|226.84|226.92|226.84|19
1760361830000|2025-10-13 13:23:50|226.97||226.92||226.97||226.92||0
1760361840000|2025-10-13 13:24:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|11
1760361860000|2025-10-13 13:24:20|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|25
1760361870000|2025-10-13 13:24:30|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.94|10
1760361890000|2025-10-13 13:24:50||226.89||226.94||226.94||226.89|13
1760361910000|2025-10-13 13:25:10|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|153
1760361920000|2025-10-13 13:25:20|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.94|18
1760361930000|2025-10-13 13:25:30|||||||||25
1760361940000|2025-10-13 13:25:40|226.97|226.89|226.97|226.84|226.97|226.89|226.92|226.84|109
1760361950000|2025-10-13 13:25:50|226.92||226.92||226.92||226.92||0
1760361960000|2025-10-13 13:26:00|226.97||226.92||226.97||226.92||15
1760361970000|2025-10-13 13:26:10|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|54
1760361990000|2025-10-13 13:26:30|||||||||12
1760362000000|2025-10-13 13:26:40|||||||||35
1760362010000|2025-10-13 13:26:50|||||||||1
1760362050000|2025-10-13 13:27:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|16
1760362070000|2025-10-13 13:27:50|||||||||4
1760362080000|2025-10-13 13:28:00|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|15
1760362090000|2025-10-13 13:28:10|||||||||10
1760362100000|2025-10-13 13:28:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|11
1760362110000|2025-10-13 13:28:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|120
1760362120000|2025-10-13 13:28:40|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|128
1760362130000|2025-10-13 13:28:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|5
1760362140000|2025-10-13 13:29:00|||||||||32
1760362150000|2025-10-13 13:29:10|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.59|32
1760362160000|2025-10-13 13:29:20||226.54||226.59||226.59||226.54|53
1760362170000|2025-10-13 13:29:30|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|58
1760362180000|2025-10-13 13:29:40|||||||||34
1760362190000|2025-10-13 13:29:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|50
1760362200000|2025-10-13 13:30:00|226.77|226.69|226.87|226.79|226.87|226.79|226.77|226.69|265
1760362210000|2025-10-13 13:30:10|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|14
1760362220000|2025-10-13 13:30:20|226.77|226.69|226.87|226.79|226.87|226.79|226.77|226.69|243
1760362230000|2025-10-13 13:30:30|226.92|226.74|226.92|226.79|226.92|226.84|226.92|226.74|171
1760362240000|2025-10-13 13:30:40|226.87|226.84|226.92|226.79|226.92|226.84|226.87|226.79|139
1760362250000|2025-10-13 13:30:50|226.87|226.74|226.87|226.74|226.87|226.74|226.82|226.74|42
1760362260000|2025-10-13 13:31:00|226.82||226.82||226.87||226.82||5
1760362270000|2025-10-13 13:31:10|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|27
1760362280000|2025-10-13 13:31:20|226.72|226.64|226.72|226.64|226.77|226.69|226.72|226.64|139
1760362290000|2025-10-13 13:31:30|226.77|226.69|226.82|226.74|226.82|226.74|226.72|226.64|108
1760362300000|2025-10-13 13:31:40|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|19
1760362310000|2025-10-13 13:31:50|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|260
1760362320000|2025-10-13 13:32:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|27
1760362330000|2025-10-13 13:32:10|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|48
1760362340000|2025-10-13 13:32:20|||||||||6
1760362350000|2025-10-13 13:32:30||226.79||226.84||226.84||226.79|33
1760362360000|2025-10-13 13:32:40||226.79||226.84||226.84||226.79|0
1760362380000|2025-10-13 13:33:00|||||||||1
1760362390000|2025-10-13 13:33:10||226.79||226.84||226.84||226.79|20
1760362430000|2025-10-13 13:33:50|||||||||100
1760362440000|2025-10-13 13:34:00|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|35
1760362460000|2025-10-13 13:34:20|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|62
1760362470000|2025-10-13 13:34:30|226.82|226.74|226.82|226.74|226.82|226.79|226.82|226.74|5
1760362480000|2025-10-13 13:34:40|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|91
1760362490000|2025-10-13 13:34:50|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|3
1760362500000|2025-10-13 13:35:00|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.74|20
1760362510000|2025-10-13 13:35:10|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|3
1760362520000|2025-10-13 13:35:20|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|53
1760362530000|2025-10-13 13:35:30|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|74
1760362540000|2025-10-13 13:35:40|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|6
1760362550000|2025-10-13 13:35:50|226.87|226.79|226.92|226.79|226.92|226.84|226.87|226.79|290
1760362560000|2025-10-13 13:36:00|226.87|226.84|226.82|226.69|226.92|226.84|226.77|226.69|417
1760362570000|2025-10-13 13:36:10|226.77|226.74|226.77|226.69|226.82|226.74|226.77|226.69|19
1760362580000|2025-10-13 13:36:20|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.69|30
1760362590000|2025-10-13 13:36:30|226.77|226.69|226.77|226.69|226.82|226.69|226.72|226.64|27
1760362600000|2025-10-13 13:36:40|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|0
1760362610000|2025-10-13 13:36:50|226.82||226.77||226.82||226.77||68
1760362620000|2025-10-13 13:37:00|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|9
1760362630000|2025-10-13 13:37:10|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|35
1760362640000|2025-10-13 13:37:20|226.82|226.74|226.82|226.69|226.82|226.74|226.77|226.69|10
1760362650000|2025-10-13 13:37:30|226.77|226.74|226.82|226.69|226.82|226.74|226.77|226.69|14
1760362660000|2025-10-13 13:37:40|226.77|226.74|226.82|226.74|226.82|226.74|226.77|226.69|43
1760362670000|2025-10-13 13:37:50|||||||||9
1760362680000|2025-10-13 13:38:00|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|12
1760362690000|2025-10-13 13:38:10|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|25
1760362700000|2025-10-13 13:38:20|226.72|226.64|226.72|226.64|226.77|226.69|226.72|226.64|5
1760362720000|2025-10-13 13:38:40|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.69|31
1760362730000|2025-10-13 13:38:50|226.72|226.64|226.72|226.64|226.72|226.69|226.72|226.64|8
1760362740000|2025-10-13 13:39:00|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|0
1760362750000|2025-10-13 13:39:10|226.82||226.77||226.82||226.77||2
1760362760000|2025-10-13 13:39:20|226.82|226.74|226.82|226.74|226.87|226.74|226.82|226.74|124
1760362770000|2025-10-13 13:39:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.74|89
1760362780000|2025-10-13 13:39:40|226.82|226.74|226.82|226.74|226.87|226.74|226.82|226.74|5
1760362790000|2025-10-13 13:39:50|226.87|226.79|226.92|226.79|226.92|226.84|226.87|226.79|60
1760362800000|2025-10-13 13:40:00|226.97|226.84|226.87|226.79|226.97|226.89|226.87|226.79|48
1760362810000|2025-10-13 13:40:10|226.92||226.92||226.92||226.92||28
1760362820000|2025-10-13 13:40:20|226.87|226.74|226.82|226.74|226.92|226.74|226.82|226.74|27
1760362830000|2025-10-13 13:40:30|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.74|45
1760362840000|2025-10-13 13:40:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|23
1760362850000|2025-10-13 13:40:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|12
1760362860000|2025-10-13 13:41:00|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|3
1760362870000|2025-10-13 13:41:10|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|6
1760362880000|2025-10-13 13:41:20|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|28
1760362890000|2025-10-13 13:41:30|226.97|226.89|226.97|226.84|226.97|226.89|226.97|226.84|1
1760362900000|2025-10-13 13:41:40|226.92|226.89|226.97|226.84|226.97|226.89|226.92|226.84|8
1760362910000|2025-10-13 13:41:50|226.92|226.89|226.92|226.79|226.92|226.89|226.87|226.79|18
1760362920000|2025-10-13 13:42:00|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.79|0
1760362930000|2025-10-13 13:42:10|226.97||226.92||226.97||226.92||4
1760362940000|2025-10-13 13:42:20||226.79||226.84||226.84||226.79|6
1760362950000|2025-10-13 13:42:30|226.97|226.79|226.92|226.84|226.97|226.84|226.92|226.79|9
1760362960000|2025-10-13 13:42:40|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|1
1760362970000|2025-10-13 13:42:50|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|1
1760362980000|2025-10-13 13:43:00|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|40
1760363000000|2025-10-13 13:43:20|227.12|227.04|227.07|226.94|227.12|227.04|227.07|226.94|5
1760363010000|2025-10-13 13:43:30|227.02|226.89|226.97|226.89|227.07|226.89|226.97|226.89|13
1760363020000|2025-10-13 13:43:40|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.89|56
1760363030000|2025-10-13 13:43:50|226.97|226.89|227.02|226.89|227.02|226.94|226.97|226.89|9
1760363040000|2025-10-13 13:44:00|226.97|226.84|226.87|226.79|226.97|226.84|226.87|226.74|117
1760363060000|2025-10-13 13:44:20|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|7
1760363070000|2025-10-13 13:44:30|226.77|226.69|226.72|226.64|226.77|226.74|226.72|226.64|10
1760363080000|2025-10-13 13:44:40|226.77|226.59|226.77|226.69|226.77|226.69|226.77|226.59|10
1760363090000|2025-10-13 13:44:50|226.72|226.64|226.77|226.64|226.77|226.69|226.72|226.64|0
1760363100000|2025-10-13 13:45:00|226.72|226.69|226.77|226.64|226.77|226.69|226.72|226.64|27
1760363110000|2025-10-13 13:45:10|226.72|226.69|226.67|226.59|226.77|226.69|226.67|226.59|14
1760363120000|2025-10-13 13:45:20|226.72|226.54|226.72|226.64|226.72|226.64|226.72|226.54|27
1760363130000|2025-10-13 13:45:30|226.77|226.59|226.72|226.64|226.77|226.69|226.72|226.59|114
1760363140000|2025-10-13 13:45:40|226.77||226.72||226.77||226.72||10
1760363150000|2025-10-13 13:45:50|226.77|226.69|226.82|226.74|226.87|226.74|226.77|226.69|67
1760363160000|2025-10-13 13:46:00|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|29
1760363170000|2025-10-13 13:46:10||226.79||226.79||226.79||226.74|0
1760363180000|2025-10-13 13:46:20|||||||||1
1760363190000|2025-10-13 13:46:30|226.82|226.74|226.77|226.69|226.82|226.79|226.77|226.69|0
1760363200000|2025-10-13 13:46:40|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.64|5
1760363220000|2025-10-13 13:47:00|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|3
1760363230000|2025-10-13 13:47:10|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|1
1760363240000|2025-10-13 13:47:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|0
1760363250000|2025-10-13 13:47:30|226.82||226.77||226.82||226.77||0
1760363260000|2025-10-13 13:47:40|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|5
1760363270000|2025-10-13 13:47:50|226.82|226.64|226.82|226.69|226.82|226.69|226.82|226.64|11
1760363280000|2025-10-13 13:48:00|226.77|226.74|226.77|226.69|226.82|226.74|226.72|226.64|16
1760363290000|2025-10-13 13:48:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|5
1760363300000|2025-10-13 13:48:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|65
1760363310000|2025-10-13 13:48:30||226.54||226.54||226.59||226.54|1
1760363320000|2025-10-13 13:48:40|226.62|226.59|226.62|226.54|226.67|226.59|226.62|226.54|8
1760363330000|2025-10-13 13:48:50|226.57|226.49|226.57|226.44|226.57|226.49|226.57|226.44|2
1760363340000|2025-10-13 13:49:00|226.62|226.49|226.57|226.49|226.62|226.54|226.57|226.49|6
1760363350000|2025-10-13 13:49:10|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|37
1760363360000|2025-10-13 13:49:20|226.67|226.59|226.67|226.54|226.67|226.59|226.62|226.54|56
1760363370000|2025-10-13 13:49:30|226.62|226.59|226.57|226.49|226.62|226.59|226.57|226.49|0
1760363380000|2025-10-13 13:49:40|||||||||11
1760363400000|2025-10-13 13:50:00|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|43
1760363410000|2025-10-13 13:50:10|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.44|1
1760363420000|2025-10-13 13:50:20|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.49|4
1760363430000|2025-10-13 13:50:30|226.72|226.54|226.72|226.59|226.72|226.59|226.72|226.54|23
1760363440000|2025-10-13 13:50:40|226.67||226.67||226.72||226.67||0
1760363450000|2025-10-13 13:50:50|226.72|226.64|226.72|226.64|226.77|226.69|226.67|226.59|33
1760363460000|2025-10-13 13:51:00|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|0
1760363470000|2025-10-13 13:51:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|62
1760363480000|2025-10-13 13:51:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|95
1760363490000|2025-10-13 13:51:30|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|7
1760363500000|2025-10-13 13:51:40|226.82|226.74|226.72|226.64|226.82|226.74|226.72|226.64|12
1760363510000|2025-10-13 13:51:50|226.77|226.59|226.72|226.64|226.77|226.64|226.72|226.59|5
1760363520000|2025-10-13 13:52:00|226.77|226.69|226.77|226.64|226.77|226.69|226.72|226.64|12
1760363530000|2025-10-13 13:52:10|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.64|4
1760363540000|2025-10-13 13:52:20||226.64||226.69||226.69||226.64|0
1760363550000|2025-10-13 13:52:30|226.82|226.64|226.82|226.74|226.82|226.74|226.82|226.64|4
1760363560000|2025-10-13 13:52:40|226.77|226.69|226.82|226.69|226.82|226.69|226.77|226.69|32
1760363570000|2025-10-13 13:52:50||226.74||226.69||226.74||226.69|0
1760363580000|2025-10-13 13:53:00|226.77|226.74|226.77|226.69|226.77|226.74|226.77|226.64|4
1760363590000|2025-10-13 13:53:10|||||||||1
1760363600000|2025-10-13 13:53:20|226.82|226.74|226.82|226.69|226.82|226.74|226.77|226.69|23
1760363610000|2025-10-13 13:53:30||226.74||226.74||226.74||226.74|0
1760363620000|2025-10-13 13:53:40|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|7
1760363630000|2025-10-13 13:53:50|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|0
1760363640000|2025-10-13 13:54:00|226.82||226.77||226.82||226.77||20
1760363660000|2025-10-13 13:54:20|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|3
1760363670000|2025-10-13 13:54:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|77
1760363690000|2025-10-13 13:54:50||226.64||226.69||226.69||226.64|110
1760363700000|2025-10-13 13:55:00|226.72|226.64|226.72|226.64|226.72|226.69|226.67|226.59|45
1760363710000|2025-10-13 13:55:10|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|11
1760363720000|2025-10-13 13:55:20|||||||||1
1760363730000|2025-10-13 13:55:30|226.77|226.69|226.87|226.74|226.87|226.79|226.77|226.69|18
1760363740000|2025-10-13 13:55:40|226.82|226.79|226.82|226.74|226.87|226.79|226.82|226.74|0
1760363750000|2025-10-13 13:55:50|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.79|1
1760363760000|2025-10-13 13:56:00|||||||||4
1760363770000|2025-10-13 13:56:10|226.92|226.84|226.97|226.84|226.97|226.84|226.92|226.84|14
1760363780000|2025-10-13 13:56:20||226.89||226.89||226.89||226.89|8
1760363790000|2025-10-13 13:56:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|37
1760363810000|2025-10-13 13:56:50|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|23
1760363820000|2025-10-13 13:57:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|47
1760363830000|2025-10-13 13:57:10|||||||||5
1760363840000|2025-10-13 13:57:20|227.17|227.09|227.17|227.09|227.22|227.09|227.17|227.09|18
1760363860000|2025-10-13 13:57:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|0
1760363870000|2025-10-13 13:57:50|||||||||3
1760363880000|2025-10-13 13:58:00||227.09||227.09||227.09||227.09|51
1760363890000|2025-10-13 13:58:10|227.17|227.14|227.17|227.09|227.22|227.14|227.17|227.09|4
1760363910000|2025-10-13 13:58:30|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|12
1760363920000|2025-10-13 13:58:40|227.12|227.09|227.17|227.04|227.17|227.09|227.12|227.04|0
1760363930000|2025-10-13 13:58:50|227.22|227.09|227.27|227.19|227.27|227.19|227.22|227.09|13
1760363940000|2025-10-13 13:59:00|227.32||227.27||227.32||227.27||0
1760363950000|2025-10-13 13:59:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|0
1760363960000|2025-10-13 13:59:20|227.37||227.32||227.37||227.32||2
1760363980000|2025-10-13 13:59:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|2
1760363990000|2025-10-13 13:59:50|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|15
1760364000000|2025-10-13 14:00:00|227.42|227.34|227.42|227.29|227.42|227.34|227.37|227.29|58
1760364010000|2025-10-13 14:00:10|227.37|227.34|227.37|227.29|227.37|227.34|227.37|227.29|42
1760364020000|2025-10-13 14:00:20|227.42|227.34|227.42|227.29|227.47|227.34|227.37|227.29|12
1760364030000|2025-10-13 14:00:30|227.47|227.34|227.42|227.34|227.47|227.34|227.42|227.29|1
1760364040000|2025-10-13 14:00:40|227.47|227.39|227.52|227.39|227.52|227.39|227.42|227.34|98
1760364050000|2025-10-13 14:00:50|227.47|227.44|227.52|227.39|227.52|227.44|227.47|227.39|35
1760364060000|2025-10-13 14:01:00|227.47|227.44|227.37|227.29|227.47|227.44|227.37|227.29|48
1760364070000|2025-10-13 14:01:10|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|15
1760364080000|2025-10-13 14:01:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|0
1760364090000|2025-10-13 14:01:30|227.42|227.24|227.32|227.24|227.42|227.29|227.32|227.24|44
1760364100000|2025-10-13 14:01:40|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|31
1760364110000|2025-10-13 14:01:50||227.19||227.19||227.19||227.19|6
1760364120000|2025-10-13 14:02:00|227.27|227.14|227.27|227.19|227.32|227.19|227.27|227.14|2
1760364130000|2025-10-13 14:02:10|227.32|227.24|227.42|227.34|227.42|227.34|227.27|227.19|23
1760364140000|2025-10-13 14:02:20|227.37|227.29|227.37|227.29|227.42|227.34|227.37|227.29|2
1760364150000|2025-10-13 14:02:30|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|79
1760364160000|2025-10-13 14:02:40|227.37|227.29|227.37|227.29|227.37|227.29|227.32|227.24|5
1760364170000|2025-10-13 14:02:50|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|4
1760364180000|2025-10-13 14:03:00|227.42||227.42||227.42||227.37||0
1760364190000|2025-10-13 14:03:10||227.34||227.34||227.34||227.34|0
1760364200000|2025-10-13 14:03:20|227.47|227.39|227.47|227.34|227.47|227.39|227.47|227.34|20
1760364210000|2025-10-13 14:03:30|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.34|0
1760364220000|2025-10-13 14:03:40|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|26
1760364240000|2025-10-13 14:04:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|17
1760364250000|2025-10-13 14:04:10|227.42|227.34|227.42|227.34|227.42|227.39|227.42|227.34|12
1760364260000|2025-10-13 14:04:20|227.47||227.42||227.47||227.42||0
1760364270000|2025-10-13 14:04:30|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|0
1760364290000|2025-10-13 14:04:50|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|7
1760364310000|2025-10-13 14:05:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|16
1760364320000|2025-10-13 14:05:20|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|188
1760364330000|2025-10-13 14:05:30|227.52|227.44|227.52|227.39|227.57|227.49|227.52|227.39|117
1760364340000|2025-10-13 14:05:40||227.44||227.39||227.44||227.39|10
1760364350000|2025-10-13 14:05:50|227.47||227.47||227.52||227.47||5
1760364360000|2025-10-13 14:06:00|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|132
1760364370000|2025-10-13 14:06:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|26
1760364380000|2025-10-13 14:06:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|12
1760364400000|2025-10-13 14:06:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|2
1760364410000|2025-10-13 14:06:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|1
1760364420000|2025-10-13 14:07:00|227.37|227.29|227.32|227.19|227.42|227.29|227.32|227.19|2
1760364430000|2025-10-13 14:07:10|227.27|227.24|227.32|227.19|227.32|227.24|227.27|227.19|102
1760364440000|2025-10-13 14:07:20|227.27|227.24|227.27|227.19|227.32|227.24|227.27|227.14|14
1760364460000|2025-10-13 14:07:40|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.24|74
1760364470000|2025-10-13 14:07:50|227.27|227.19|227.27|227.19|227.32|227.19|227.27|227.19|6
1760364480000|2025-10-13 14:08:00|||||||||3
1760364490000|2025-10-13 14:08:10|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|117
1760364500000|2025-10-13 14:08:20|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|57
1760364510000|2025-10-13 14:08:30|227.27||227.27||227.32||227.27||0
1760364520000|2025-10-13 14:08:40|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|78
1760364530000|2025-10-13 14:08:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|4
1760364540000|2025-10-13 14:09:00|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.19|22
1760364550000|2025-10-13 14:09:10||227.19||227.24||227.24||227.19|13
1760364560000|2025-10-13 14:09:20|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.19|3
1760364570000|2025-10-13 14:09:30|227.27||227.27||227.32||227.27||0
1760364580000|2025-10-13 14:09:40|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|7
1760364590000|2025-10-13 14:09:50|227.37||227.37||227.37||227.32||0
1760364600000|2025-10-13 14:10:00|227.32|227.19|227.27|227.19|227.32|227.19|227.27|227.19|17
1760364610000|2025-10-13 14:10:10|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|29
1760364640000|2025-10-13 14:10:40|227.32||227.27||227.32||227.27||0
1760364660000|2025-10-13 14:11:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|2
1760364670000|2025-10-13 14:11:10|227.17|227.09|227.22|227.09|227.22|227.14|227.17|227.09|15
1760364680000|2025-10-13 14:11:20||227.14||227.09||227.14||227.09|0
1760364690000|2025-10-13 14:11:30|227.17|227.14|227.17|227.09|227.17|227.14|227.17|227.09|12000
1760364700000|2025-10-13 14:11:40|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|15
1760364720000|2025-10-13 14:12:00|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|43
1760364730000|2025-10-13 14:12:10|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|15
1760364740000|2025-10-13 14:12:20|227.02|226.94|227.02|226.89|227.02|226.99|226.97|226.89|14
1760364750000|2025-10-13 14:12:30|226.97|226.94|227.07|226.94|227.07|226.94|226.97|226.89|22
1760364760000|2025-10-13 14:12:40|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.99|0
1760364780000|2025-10-13 14:13:00||226.94||226.99||226.99||226.94|12
1760364800000|2025-10-13 14:13:20|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|21
1760364810000|2025-10-13 14:13:30|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|19
1760364820000|2025-10-13 14:13:40|227.07|226.99|227.07|226.99|227.12|227.04|227.07|226.99|0
1760364830000|2025-10-13 14:13:50|227.12|227.04|227.12|226.99|227.12|227.04|227.12|226.99|1
1760364840000|2025-10-13 14:14:00|227.07|227.04|227.12|226.99|227.12|227.04|227.07|226.99|11
1760364850000|2025-10-13 14:14:10||227.04||227.04||227.04||227.04|0
1760364860000|2025-10-13 14:14:20||226.99||227.04||227.04||226.99|6
1760364870000|2025-10-13 14:14:30|227.07|226.99|227.07|226.99|227.12|226.99|227.07|226.99|30
1760364890000|2025-10-13 14:14:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|9
1760364900000|2025-10-13 14:15:00|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|4
1760364910000|2025-10-13 14:15:10|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|11
1760364920000|2025-10-13 14:15:20|227.02|226.99|227.07|226.94|227.07|226.99|227.02|226.94|15
1760364930000|2025-10-13 14:15:30|227.02||227.02||227.07||227.02||0
1760364940000|2025-10-13 14:15:40|227.07|226.99|227.07|226.94|227.07|226.99|227.07|226.94|0
1760364950000|2025-10-13 14:15:50|227.12|226.99|227.12|227.04|227.12|227.04|227.12|226.99|2
1760364960000|2025-10-13 14:16:00|227.07|226.99|227.07|226.99|227.12|227.04|227.07|226.99|5
1760364970000|2025-10-13 14:16:10|227.02|226.94|227.02|226.94|227.07|226.94|227.02|226.94|1
1760364980000|2025-10-13 14:16:20||226.89||226.89||226.89||226.89|30
1760364990000|2025-10-13 14:16:30|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.94|7
1760365000000|2025-10-13 14:16:40|227.07||227.02||227.07||227.02||8
1760365010000|2025-10-13 14:16:50|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|12
1760365020000|2025-10-13 14:17:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.94|0
1760365030000|2025-10-13 14:17:10|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|1
1760365040000|2025-10-13 14:17:20|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.04|2
1760365050000|2025-10-13 14:17:30||227.04||227.09||227.09||227.04|7
1760365060000|2025-10-13 14:17:40|227.22|227.14|227.22|227.09|227.22|227.14|227.17|227.09|69
1760365070000|2025-10-13 14:17:50|227.17|227.14|227.22|227.09|227.22|227.14|227.17|227.09|0
1760365080000|2025-10-13 14:18:00|227.17||227.17||227.22||227.17||0
1760365090000|2025-10-13 14:18:10|227.22||227.22||227.22||227.17||3
1760365100000|2025-10-13 14:18:20|227.17||227.22||227.22||227.17||6
1760365110000|2025-10-13 14:18:30|227.17||227.17||227.17||227.17||1
1760365120000|2025-10-13 14:18:40||227.04||227.09||227.09||227.04|7
1760365140000|2025-10-13 14:19:00||227.04||227.09||227.09||227.04|360
1760365160000|2025-10-13 14:19:20|227.12|227.04|227.07|226.99|227.17|227.09|227.07|226.99|26
1760365170000|2025-10-13 14:19:30|227.12|227.04|227.12|226.99|227.12|227.04|227.12|226.99|2
1760365180000|2025-10-13 14:19:40|227.07||227.07||227.12||227.07||0
1760365190000|2025-10-13 14:19:50|||||||||3
1760365200000|2025-10-13 14:20:00||226.94||226.94||226.99||226.94|0
1760365210000|2025-10-13 14:20:10|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.99|3
1760365220000|2025-10-13 14:20:20|227.02|226.94|227.02|226.94|227.07|226.94|227.02|226.94|1
1760365230000|2025-10-13 14:20:30|227.07||227.02||227.07||227.02||54
1760365240000|2025-10-13 14:20:40|226.97|226.89|226.97|226.89|226.97|226.94|226.97|226.89|11
1760365260000|2025-10-13 14:21:00|226.92|226.84|226.87|226.79|226.97|226.84|226.87|226.79|8
1760365270000|2025-10-13 14:21:10|226.82|226.74|226.82|226.74|226.87|226.74|226.82|226.69|13
1760365280000|2025-10-13 14:21:20|226.77|226.69|226.87|226.74|226.87|226.79|226.77|226.69|12
1760365290000|2025-10-13 14:21:30|226.82|226.79|226.82|226.74|226.82|226.79|226.82|226.74|0
1760365300000|2025-10-13 14:21:40|226.87||226.87||226.87||226.82||0
1760365310000|2025-10-13 14:21:50|226.82|226.79|226.87|226.74|226.87|226.79|226.82|226.74|7
1760365320000|2025-10-13 14:22:00|226.82|226.79|226.77|226.69|226.87|226.79|226.77|226.69|1
1760365330000|2025-10-13 14:22:10|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|26
1760365340000|2025-10-13 14:22:20|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|44
1760365350000|2025-10-13 14:22:30|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.54|26
1760365360000|2025-10-13 14:22:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|0
1760365370000|2025-10-13 14:22:50|226.72|226.64|226.72|226.59|226.72|226.64|226.67|226.59|4
1760365380000|2025-10-13 14:23:00|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.54|6
1760365410000|2025-10-13 14:23:30|226.72|226.64|226.72|226.59|226.72|226.64|226.67|226.59|10
1760365420000|2025-10-13 14:23:40||226.64||226.64||226.64||226.64|6
1760365430000|2025-10-13 14:23:50|226.77||226.77||226.77||226.72||0
1760365440000|2025-10-13 14:24:00|226.72|226.69|226.72|226.64|226.77|226.69|226.72|226.64|6
1760365460000|2025-10-13 14:24:20|226.67|226.59|226.77|226.64|226.77|226.64|226.67|226.59|34
1760365470000|2025-10-13 14:24:30||226.69||226.69||226.69||226.69|0
1760365480000|2025-10-13 14:24:40|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|0
1760365500000|2025-10-13 14:25:00|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.59|20
1760365510000|2025-10-13 14:25:10|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|9
1760365520000|2025-10-13 14:25:20|226.67|226.49|226.62|226.54|226.67|226.54|226.57|226.49|2
1760365530000|2025-10-13 14:25:30|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|34
1760365550000|2025-10-13 14:25:50|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|18
1760365560000|2025-10-13 14:26:00|226.62|226.54|226.72|226.59|226.72|226.59|226.62|226.54|10
1760365570000|2025-10-13 14:26:10|226.67|226.64|226.72|226.59|226.72|226.64|226.67|226.59|16
1760365580000|2025-10-13 14:26:20|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.59|18
1760365590000|2025-10-13 14:26:30|226.72|226.54|226.67|226.54|226.72|226.54|226.62|226.54|25
1760365600000|2025-10-13 14:26:40|226.62||226.67||226.67||226.62||0
1760365610000|2025-10-13 14:26:50|226.62|226.49|226.57|226.49|226.67|226.49|226.57|226.49|1
1760365620000|2025-10-13 14:27:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|17
1760365630000|2025-10-13 14:27:10|226.57|226.39|226.52|226.44|226.57|226.44|226.52|226.39|11
1760365640000|2025-10-13 14:27:20|||||||||6
1760365650000|2025-10-13 14:27:30|||||||||33
1760365670000|2025-10-13 14:27:50|226.57||226.52||226.57||226.52||0
1760365680000|2025-10-13 14:28:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|20
1760365690000|2025-10-13 14:28:10|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|3
1760365700000|2025-10-13 14:28:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|0
1760365710000|2025-10-13 14:28:30|||||||||54
1760365720000|2025-10-13 14:28:40|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|3
1760365730000|2025-10-13 14:28:50||226.49||226.49||226.49||226.49|1
1760365740000|2025-10-13 14:29:00|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|11
1760365750000|2025-10-13 14:29:10|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.49|14
1760365760000|2025-10-13 14:29:20||226.49||226.54||226.54||226.49|18
1760365780000|2025-10-13 14:29:40|||||||||6
1760365790000|2025-10-13 14:29:50|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|0
1760365800000|2025-10-13 14:30:00||226.49||226.54||226.54||226.49|2
1760365810000|2025-10-13 14:30:10|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|15
1760365820000|2025-10-13 14:30:20|226.62||226.57||226.62||226.57||0
1760365830000|2025-10-13 14:30:30|226.52|226.44|226.62|226.54|226.62|226.54|226.52|226.44|70
1760365840000|2025-10-13 14:30:40|226.67|226.59|226.67|226.54|226.67|226.59|226.67|226.54|94
1760365850000|2025-10-13 14:30:50|226.62|226.59|226.67|226.59|226.67|226.59|226.62|226.59|0
1760365860000|2025-10-13 14:31:00|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|43
1760365880000|2025-10-13 14:31:20|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|0
1760365890000|2025-10-13 14:31:30|226.77|226.69|226.77|226.69|226.77|226.69|226.72|226.69|2
1760365900000|2025-10-13 14:31:40|||||||||1
1760365920000|2025-10-13 14:32:00|226.82||226.77||226.82||226.77||0
1760365930000|2025-10-13 14:32:10|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|125
1760365940000|2025-10-13 14:32:20|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.74|10
1760365950000|2025-10-13 14:32:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|0
1760365960000|2025-10-13 14:32:40|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|16
1760365970000|2025-10-13 14:32:50|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|6
1760365980000|2025-10-13 14:33:00|||||||||9
1760366010000|2025-10-13 14:33:30|226.92||226.87||226.92||226.87||37
1760366020000|2025-10-13 14:33:40|226.92|226.84|226.92|226.84|226.97|226.84|226.87|226.79|21
1760366030000|2025-10-13 14:33:50|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|59
1760366040000|2025-10-13 14:34:00|||||||||20
1760366050000|2025-10-13 14:34:10|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|24
1760366060000|2025-10-13 14:34:20|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.94|2
1760366080000|2025-10-13 14:34:40|226.97|226.89|226.97|226.89|226.97|226.94|226.97|226.89|9
1760366090000|2025-10-13 14:34:50|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.94|1
1760366100000|2025-10-13 14:35:00|226.97|226.89|227.07|226.99|227.07|226.99|226.97|226.89|124
1760366110000|2025-10-13 14:35:10|227.12||227.07||227.12||227.07||55
1760366120000|2025-10-13 14:35:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|226.99|2
1760366130000|2025-10-13 14:35:30|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|33
1760366140000|2025-10-13 14:35:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|2
1760366150000|2025-10-13 14:35:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|66
1760366160000|2025-10-13 14:36:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|1
1760366170000|2025-10-13 14:36:10|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|203
1760366180000|2025-10-13 14:36:20|227.12|227.04|227.12|227.04|227.12|227.04|227.07|227.04|237
1760366190000|2025-10-13 14:36:30|||||||||35
1760366200000|2025-10-13 14:36:40|||||||||7
1760366210000|2025-10-13 14:36:50|||||||||1
1760366230000|2025-10-13 14:37:10|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|104
1760366260000|2025-10-13 14:37:40||226.99||226.99||226.99||226.99|49
1760366270000|2025-10-13 14:37:50|227.07|227.04|227.12|227.04|227.12|227.04|227.07|227.04|58
1760366330000|2025-10-13 14:38:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|17
1760366350000|2025-10-13 14:39:10|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|82
1760366360000|2025-10-13 14:39:20|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|36
1760366390000|2025-10-13 14:39:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|51
1760366460000|2025-10-13 14:41:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|48
1760366470000|2025-10-13 14:41:10|||||||||18
1760366490000|2025-10-13 14:41:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|11
1760366500000|2025-10-13 14:41:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|42
1760366510000|2025-10-13 14:41:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|0
1760366520000|2025-10-13 14:42:00|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|36
1760366530000|2025-10-13 14:42:10|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|219
1760366540000|2025-10-13 14:42:20|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|8
1760366560000|2025-10-13 14:42:40|227.27|227.19|227.22|227.14|227.27|227.19|227.22|227.14|138
1760366570000|2025-10-13 14:42:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|18
1760366600000|2025-10-13 14:43:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|33
1760366610000|2025-10-13 14:43:30|||||||||63
1760366630000|2025-10-13 14:43:50|||||||||10
1760366640000|2025-10-13 14:44:00|||||||||6
1760366670000|2025-10-13 14:44:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|3
1760366700000|2025-10-13 14:45:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|5
1760366710000|2025-10-13 14:45:10|227.37|227.29|227.42|227.29|227.42|227.29|227.37|227.29|17
1760366720000|2025-10-13 14:45:20||227.34||227.34||227.34||227.34|0
1760366730000|2025-10-13 14:45:30||227.29||227.34||227.34||227.29|3
1760366740000|2025-10-13 14:45:40|||||||||12
1760366750000|2025-10-13 14:45:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|70
1760366760000|2025-10-13 14:46:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|8
1760366770000|2025-10-13 14:46:10|227.37||227.32||227.37||227.32||5
1760366780000|2025-10-13 14:46:20|||||||||1
1760366790000|2025-10-13 14:46:30|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|5
1760366820000|2025-10-13 14:47:00|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|41
1760366840000|2025-10-13 14:47:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|31
1760366860000|2025-10-13 14:47:40|||||||||3
1760366880000|2025-10-13 14:48:00|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|10
1760366910000|2025-10-13 14:48:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|3
1760366930000|2025-10-13 14:48:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|215
1760366940000|2025-10-13 14:49:00||227.14||227.19||227.19||227.14|2
1760366970000|2025-10-13 14:49:30|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|7
1760366980000|2025-10-13 14:49:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|8
1760366990000|2025-10-13 14:49:50|227.17|227.09|227.17|227.09|227.22|227.14|227.17|227.09|422
1760367040000|2025-10-13 14:50:40|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|28
1760367060000|2025-10-13 14:51:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|6
1760367070000|2025-10-13 14:51:10|227.27||227.27||227.27||227.22||202
1760367080000|2025-10-13 14:51:20|227.22|227.19|227.27|227.19|227.27|227.19|227.22|227.14|8
1760367100000|2025-10-13 14:51:40|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|10
1760367110000|2025-10-13 14:51:50|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|5
1760367120000|2025-10-13 14:52:00|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|8
1760367130000|2025-10-13 14:52:10|227.12||227.12||227.17||227.12||0
1760367140000|2025-10-13 14:52:20|||||||||25
1760367150000|2025-10-13 14:52:30||226.99||226.99||226.99||226.99|6
1760367160000|2025-10-13 14:52:40|227.07|227.04|227.07|226.99|227.07|227.04|227.07|226.99|30
1760367170000|2025-10-13 14:52:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|22
1760367180000|2025-10-13 14:53:00|227.07||227.02||227.07||227.02||109
1760367200000|2025-10-13 14:53:20|226.97|226.89|226.97|226.89|226.97|226.94|226.97|226.89|79
1760367210000|2025-10-13 14:53:30|227.02||226.97||227.02||226.97||248
1760367220000|2025-10-13 14:53:40|||||||||243
1760367230000|2025-10-13 14:53:50|226.92|226.84|226.92|226.84|226.92|226.89|226.92|226.84|325
1760367240000|2025-10-13 14:54:00|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|15
1760367250000|2025-10-13 14:54:10|226.92||226.92||226.92||226.92||49
1760367260000|2025-10-13 14:54:20||226.84||226.84||226.84||226.84|0
1760367270000|2025-10-13 14:54:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|2
1760367280000|2025-10-13 14:54:40|226.92||226.87||226.92||226.87||39
1760367300000|2025-10-13 14:55:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|25
1760367320000|2025-10-13 14:55:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|89
1760367330000|2025-10-13 14:55:30|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|121
1760367340000|2025-10-13 14:55:40|||||||||15
1760367350000|2025-10-13 14:55:50|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|80
1760367370000|2025-10-13 14:56:10|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|45
1760367380000|2025-10-13 14:56:20|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|18
1760367390000|2025-10-13 14:56:30||226.84||226.84||226.84||226.84|51
1760367400000|2025-10-13 14:56:40|226.92||226.92||226.92||226.92||0
1760367420000|2025-10-13 14:57:00|||||||||4
1760367440000|2025-10-13 14:57:20|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|12
1760367450000|2025-10-13 14:57:30|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|31
1760367470000|2025-10-13 14:57:50|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|8
1760367510000|2025-10-13 14:58:30|||||||||1
1760367530000|2025-10-13 14:58:50|||||||||3
1760367550000|2025-10-13 14:59:10|||||||||23
1760367560000|2025-10-13 14:59:20|||||||||4
1760367570000|2025-10-13 14:59:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|21
1760367580000|2025-10-13 14:59:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|2
1760367600000|2025-10-13 15:00:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|17
1760367610000|2025-10-13 15:00:10|227.17|226.99|227.12|227.04|227.17|227.04|227.07|226.99|12
1760367620000|2025-10-13 15:00:20|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.94|35
1760367630000|2025-10-13 15:00:30|227.12|227.04|227.12|226.99|227.12|227.04|227.07|226.99|19
1760367640000|2025-10-13 15:00:40|227.07|227.04|227.12|227.04|227.12|227.04|227.07|226.99|9
1760367650000|2025-10-13 15:00:50|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|5
1760367660000|2025-10-13 15:01:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|33
1760367670000|2025-10-13 15:01:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|84
1760367680000|2025-10-13 15:01:20|||||||||3
1760367690000|2025-10-13 15:01:30|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|8
1760367700000|2025-10-13 15:01:40|227.22|227.14|227.22|227.14|227.27|227.19|227.22|227.14|30
1760367720000|2025-10-13 15:02:00|227.27||227.22||227.27||227.22||3
1760367730000|2025-10-13 15:02:10|227.27|227.09|227.22|227.14|227.27|227.14|227.22|227.09|64
1760367740000|2025-10-13 15:02:20|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|12
1760367750000|2025-10-13 15:02:30|227.22||227.22||227.22||227.17||10
1760367760000|2025-10-13 15:02:40|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.09|2
1760367790000|2025-10-13 15:03:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|26
1760367800000|2025-10-13 15:03:20|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|19
1760367810000|2025-10-13 15:03:30|227.27|227.14|227.22|227.14|227.32|227.14|227.22|227.14|2
1760367820000|2025-10-13 15:03:40|||||||||16
1760367840000|2025-10-13 15:04:00|227.27||227.22||227.27||227.22||1
1760367860000|2025-10-13 15:04:20|227.27|227.09|227.17|227.09|227.27|227.09|227.17|227.09|127
1760367870000|2025-10-13 15:04:30|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|51
1760367890000|2025-10-13 15:04:50|||||||||15
1760367910000|2025-10-13 15:05:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|26
1760367920000|2025-10-13 15:05:20|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|132
1760367970000|2025-10-13 15:06:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|12
1760367980000|2025-10-13 15:06:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|12
1760367990000|2025-10-13 15:06:30|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.09|18
1760368000000|2025-10-13 15:06:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|61
1760368010000|2025-10-13 15:06:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|17
1760368020000|2025-10-13 15:07:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|12
1760368030000|2025-10-13 15:07:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|0
1760368040000|2025-10-13 15:07:20|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|5
1760368050000|2025-10-13 15:07:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|50
1760368080000|2025-10-13 15:08:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|5
1760368110000|2025-10-13 15:08:30|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|8
1760368120000|2025-10-13 15:08:40|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|6
1760368130000|2025-10-13 15:08:50|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|50
1760368150000|2025-10-13 15:09:10|||||||||1
1760368170000|2025-10-13 15:09:30|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|66
1760368180000|2025-10-13 15:09:40|||||||||2
1760368190000|2025-10-13 15:09:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|274
1760368200000|2025-10-13 15:10:00|||||||||152
1760368210000|2025-10-13 15:10:10|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|104
1760368220000|2025-10-13 15:10:20|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|41
1760368230000|2025-10-13 15:10:30||227.14||227.19||227.19||227.14|0
1760368300000|2025-10-13 15:11:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|124
1760368310000|2025-10-13 15:11:50|||||||||22
1760368320000|2025-10-13 15:12:00|227.27||227.27||227.27||227.27||31
1760368330000|2025-10-13 15:12:10|227.22|227.19|227.22|227.14|227.27|227.19|227.22|227.14|29
1760368340000|2025-10-13 15:12:20|227.27|227.19|227.22|227.14|227.27|227.19|227.22|227.14|70
1760368350000|2025-10-13 15:12:30|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|0
1760368370000|2025-10-13 15:12:50|||||||||22
1760368380000|2025-10-13 15:13:00||227.14||227.19||227.19||227.14|4
1760368400000|2025-10-13 15:13:20|||||||||40
1760368410000|2025-10-13 15:13:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|6
1760368420000|2025-10-13 15:13:40|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|4
1760368430000|2025-10-13 15:13:50|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|20
1760368440000|2025-10-13 15:14:00|||||||||3
1760368450000|2025-10-13 15:14:10|||||||||1
1760368460000|2025-10-13 15:14:20|||||||||36
1760368470000|2025-10-13 15:14:30||227.09||227.09||227.09||227.09|12
1760368480000|2025-10-13 15:14:40|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.14|3
1760368490000|2025-10-13 15:14:50|||||||||10
1760368500000|2025-10-13 15:15:00|||||||||1
1760368520000|2025-10-13 15:15:20|||||||||1
1760368530000|2025-10-13 15:15:30|||||||||1
1760368550000|2025-10-13 15:15:50|||||||||1
1760368560000|2025-10-13 15:16:00|||||||||1
1760368570000|2025-10-13 15:16:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.04|162
1760368580000|2025-10-13 15:16:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|98
1760368590000|2025-10-13 15:16:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|66
1760368610000|2025-10-13 15:16:50|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|123
1760368630000|2025-10-13 15:17:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|60
1760368650000|2025-10-13 15:17:30|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.14|49
1760368660000|2025-10-13 15:17:40|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|2
1760368690000|2025-10-13 15:18:10|||||||||1
1760368700000|2025-10-13 15:18:20|||||||||3
1760368710000|2025-10-13 15:18:30|||||||||1
1760368730000|2025-10-13 15:18:50|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|114
1760368750000|2025-10-13 15:19:10|||||||||3
1760368760000|2025-10-13 15:19:20|227.27||227.27||227.27||227.27||17
1760368770000|2025-10-13 15:19:30|227.22|227.19|227.22|227.14|227.22|227.19|227.22|227.14|2
1760368780000|2025-10-13 15:19:40|227.27||227.22||227.27||227.22||2
1760368790000|2025-10-13 15:19:50|227.27||227.22||227.27||227.22||0
1760368800000|2025-10-13 15:20:00|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|1
1760368810000|2025-10-13 15:20:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|10
1760368820000|2025-10-13 15:20:20|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|37
1760368830000|2025-10-13 15:20:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|74
1760368860000|2025-10-13 15:21:00|||||||||14
1760368870000|2025-10-13 15:21:10||227.24||227.29||227.29||227.24|112
1760368880000|2025-10-13 15:21:20|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|27
1760368890000|2025-10-13 15:21:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|16
1760368900000|2025-10-13 15:21:40|||||||||2
1760368910000|2025-10-13 15:21:50|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|9
1760368920000|2025-10-13 15:22:00|||||||||82
1760368930000|2025-10-13 15:22:10|||||||||19
1760368940000|2025-10-13 15:22:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|28
1760368950000|2025-10-13 15:22:30|227.47||227.47||227.47||227.47||15
1760368960000|2025-10-13 15:22:40||227.39||227.39||227.39||227.39|0
1760368980000|2025-10-13 15:23:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|7
1760368990000|2025-10-13 15:23:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|12
1760369010000|2025-10-13 15:23:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|66
1760369040000|2025-10-13 15:24:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|35
1760369050000|2025-10-13 15:24:10|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.34|42
1760369060000|2025-10-13 15:24:20|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|8
1760369080000|2025-10-13 15:24:40|227.42||227.37||227.42||227.37||30
1760369090000|2025-10-13 15:24:50|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|64
1760369100000|2025-10-13 15:25:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.24|55
1760369110000|2025-10-13 15:25:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|17
1760369120000|2025-10-13 15:25:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|42
1760369130000|2025-10-13 15:25:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|2
1760369140000|2025-10-13 15:25:40|||||||||1
1760369150000|2025-10-13 15:25:50|||||||||49
1760369160000|2025-10-13 15:26:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|68
1760369170000|2025-10-13 15:26:10|||||||||12
1760369180000|2025-10-13 15:26:20|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|46
1760369190000|2025-10-13 15:26:30|||||||||7
1760369200000|2025-10-13 15:26:40|||||||||12
1760369210000|2025-10-13 15:26:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|47
1760369220000|2025-10-13 15:27:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|8
1760369230000|2025-10-13 15:27:10|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|90
1760369240000|2025-10-13 15:27:20|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|250
1760369260000|2025-10-13 15:27:40|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|80
1760369270000|2025-10-13 15:27:50|||||||||15
1760369280000|2025-10-13 15:28:00|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|99
1760369290000|2025-10-13 15:28:10|||||||||22
1760369300000|2025-10-13 15:28:20||227.19||227.19||227.19||227.19|82
1760369310000|2025-10-13 15:28:30||227.24||227.24||227.24||227.24|12
1760369320000|2025-10-13 15:28:40|||||||||20
1760369330000|2025-10-13 15:28:50|||||||||12
1760369340000|2025-10-13 15:29:00|||||||||29
1760369350000|2025-10-13 15:29:10|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|91
1760369360000|2025-10-13 15:29:20|||||||||13
1760369370000|2025-10-13 15:29:30|||||||||27
1760369380000|2025-10-13 15:29:40|||||||||17
1760369390000|2025-10-13 15:29:50|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|275
1760369400000|2025-10-13 15:30:00|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.19|183
1760369410000|2025-10-13 15:30:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|58
1760369420000|2025-10-13 15:30:20|227.37||227.37||227.37||227.32||31
1760369430000|2025-10-13 15:30:30||227.29||227.24||227.29||227.24|26
1760369440000|2025-10-13 15:30:40|227.32|227.29|227.37|227.29|227.37|227.29|227.32|227.29|69
1760369450000|2025-10-13 15:30:50|||||||||59
1760369460000|2025-10-13 15:31:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|71
1760369470000|2025-10-13 15:31:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|76
1760369480000|2025-10-13 15:31:20|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|47
1760369490000|2025-10-13 15:31:30|||||||||106
1760369500000|2025-10-13 15:31:40|||||||||27
1760369510000|2025-10-13 15:31:50|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|72
1760369520000|2025-10-13 15:32:00||227.34||227.34||227.34||227.34|31
1760369530000|2025-10-13 15:32:10|227.42||227.42||227.42||227.42||3
1760369540000|2025-10-13 15:32:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|32
1760369550000|2025-10-13 15:32:30|||||||||42
1760369560000|2025-10-13 15:32:40|||||||||68
1760369570000|2025-10-13 15:32:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|53
1760369580000|2025-10-13 15:33:00|||||||||73
1760369590000|2025-10-13 15:33:10|||||||||59
1760369600000|2025-10-13 15:33:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|78
1760369610000|2025-10-13 15:33:30|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|15
1760369620000|2025-10-13 15:33:40|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|194
1760369630000|2025-10-13 15:33:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|51
1760369640000|2025-10-13 15:34:00|227.47|227.39|227.47|227.39|227.52|227.44|227.47|227.39|82
1760369650000|2025-10-13 15:34:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|5
1760369660000|2025-10-13 15:34:20|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|6
1760369670000|2025-10-13 15:34:30|227.62|227.54|227.62|227.49|227.62|227.54|227.57|227.49|62
1760369680000|2025-10-13 15:34:40|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.54|15
1760369690000|2025-10-13 15:34:50|227.57|227.49|227.67|227.54|227.67|227.54|227.57|227.49|127
1760369700000|2025-10-13 15:35:00|227.62|227.59|227.67|227.59|227.67|227.59|227.62|227.54|112
1760369710000|2025-10-13 15:35:10|227.72|227.64|227.77|227.69|227.77|227.69|227.67|227.64|312
1760369720000|2025-10-13 15:35:20|||||||||84
1760369730000|2025-10-13 15:35:30|227.72|227.64|227.67|227.54|227.72|227.64|227.67|227.54|300
1760369740000|2025-10-13 15:35:40|227.72|227.59|227.67|227.59|227.72|227.64|227.67|227.59|213
1760369750000|2025-10-13 15:35:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|16
1760369760000|2025-10-13 15:36:00|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|70
1760369770000|2025-10-13 15:36:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|18
1760369780000|2025-10-13 15:36:20|||||||||3
1760369790000|2025-10-13 15:36:30|227.72||227.72||227.72||227.72||5
1760369800000|2025-10-13 15:36:40|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|0
1760369820000|2025-10-13 15:37:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|21
1760369830000|2025-10-13 15:37:10|||||||||2
1760369870000|2025-10-13 15:37:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|224
1760369880000|2025-10-13 15:38:00|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|23
1760369890000|2025-10-13 15:38:10||227.59||227.59||227.59||227.59|2
1760369900000|2025-10-13 15:38:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|0
1760369910000|2025-10-13 15:38:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|1
1760369920000|2025-10-13 15:38:40|227.72||227.72||227.72||227.67||0
1760369930000|2025-10-13 15:38:50|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|0
1760369940000|2025-10-13 15:39:00|227.67||227.67||227.72||227.67||3001
1760369950000|2025-10-13 15:39:10|||||||||3000
1760369980000|2025-10-13 15:39:40|||||||||1
1760369990000|2025-10-13 15:39:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|80
1760370000000|2025-10-13 15:40:00|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|90
1760370010000|2025-10-13 15:40:10|||||||||1
1760370020000|2025-10-13 15:40:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|7
1760370030000|2025-10-13 15:40:30|||||||||1
1760370040000|2025-10-13 15:40:40|227.72||227.67||227.72||227.67||2
1760370050000|2025-10-13 15:40:50|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|0
1760370060000|2025-10-13 15:41:00||227.64||227.64||227.64||227.59|0
1760370070000|2025-10-13 15:41:10|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|143
1760370080000|2025-10-13 15:41:20|||||||||25
1760370090000|2025-10-13 15:41:30|||||||||1
1760370100000|2025-10-13 15:41:40|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|121
1760370110000|2025-10-13 15:41:50||227.64||227.64||227.64||227.64|1
1760370120000|2025-10-13 15:42:00||227.59||227.64||227.64||227.59|3
1760370150000|2025-10-13 15:42:30||227.59||227.59||227.59||227.59|6
1760370160000|2025-10-13 15:42:40|227.67||227.67||227.67||227.67||1
1760370170000|2025-10-13 15:42:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|1
1760370180000|2025-10-13 15:43:00|227.67||227.62||227.67||227.62||0
1760370200000|2025-10-13 15:43:20|227.67||227.62||227.67||227.62||0
1760370210000|2025-10-13 15:43:30|227.67|227.49|227.62|227.49|227.67|227.49|227.62|227.49|0
1760370220000|2025-10-13 15:43:40|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.49|73
1760370230000|2025-10-13 15:43:50|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|36
1760370240000|2025-10-13 15:44:00|227.52||227.52||227.57||227.52||0
1760370250000|2025-10-13 15:44:10|||||||||1
1760370260000|2025-10-13 15:44:20||227.39||227.44||227.44||227.39|8427
1760370280000|2025-10-13 15:44:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|115
1760370330000|2025-10-13 15:45:30|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|159
1760370340000|2025-10-13 15:45:40|||||||||1
1760370350000|2025-10-13 15:45:50|||||||||9
1760370360000|2025-10-13 15:46:00||227.44||227.44||227.44||227.44|12
1760370370000|2025-10-13 15:46:10|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.44|1638
1760370380000|2025-10-13 15:46:20||227.44||227.49||227.49||227.44|0
1760370390000|2025-10-13 15:46:30|||||||||1500
1760370430000|2025-10-13 15:47:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|3
1760370440000|2025-10-13 15:47:20|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|46
1760370460000|2025-10-13 15:47:40||227.44||227.44||227.49||227.44|0
1760370470000|2025-10-13 15:47:50||227.49||227.44||227.49||227.44|0
1760370480000|2025-10-13 15:48:00|227.52|227.39|227.52|227.44|227.57|227.44|227.52|227.39|0
1760370490000|2025-10-13 15:48:10|227.47|227.39|227.42|227.34|227.47|227.44|227.42|227.34|114
1760370500000|2025-10-13 15:48:20|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|197
1760370510000|2025-10-13 15:48:30|227.37|227.34|227.42|227.29|227.42|227.34|227.37|227.29|18
1760370520000|2025-10-13 15:48:40|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|0
1760370530000|2025-10-13 15:48:50|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|109
1760370540000|2025-10-13 15:49:00||227.39||227.34||227.39||227.34|5
1760370550000|2025-10-13 15:49:10|227.52|227.39|227.52|227.44|227.52|227.44|227.52|227.39|11
1760370560000|2025-10-13 15:49:20|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|45
1760370570000|2025-10-13 15:49:30||227.39||227.44||227.44||227.39|0
1760370580000|2025-10-13 15:49:40|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|80
1760370600000|2025-10-13 15:50:00|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|16
1760370640000|2025-10-13 15:50:40|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|2
1760370650000|2025-10-13 15:50:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|6
1760370660000|2025-10-13 15:51:00|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|97
1760370700000|2025-10-13 15:51:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|67
1760370750000|2025-10-13 15:52:30|||||||||10
1760370780000|2025-10-13 15:53:00|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|103
1760370790000|2025-10-13 15:53:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.44|0
1760370850000|2025-10-13 15:54:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|26
1760370870000|2025-10-13 15:54:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|4
1760370880000|2025-10-13 15:54:40|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|35
1760370910000|2025-10-13 15:55:10||227.34||227.34||227.39||227.34|3
1760370920000|2025-10-13 15:55:20||227.39||227.39||227.39||227.34|0
1760370930000|2025-10-13 15:55:30||227.34||227.34||227.34||227.34|0
1760370940000|2025-10-13 15:55:40|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.34|61
1760370950000|2025-10-13 15:55:50|||||||||6
1760370960000|2025-10-13 15:56:00|||||||||5
1760370970000|2025-10-13 15:56:10|||||||||8
1760370980000|2025-10-13 15:56:20|||||||||6
1760370990000|2025-10-13 15:56:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|63
1760371010000|2025-10-13 15:56:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|102
1760371020000|2025-10-13 15:57:00|227.47||227.42||227.47||227.42||0
1760371030000|2025-10-13 15:57:10|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|55
1760371050000|2025-10-13 15:57:30|227.42||227.42||227.42||227.42||0
1760371060000|2025-10-13 15:57:40|||||||||2
1760371110000|2025-10-13 15:58:30|||||||||5
1760371120000|2025-10-13 15:58:40|||||||||10
1760371130000|2025-10-13 15:58:50|||||||||6
1760371140000|2025-10-13 15:59:00|||||||||393
1760371150000|2025-10-13 15:59:10||227.29||227.34||227.34||227.29|25
1760371160000|2025-10-13 15:59:20|||||||||213
1760371170000|2025-10-13 15:59:30|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|136
1760371180000|2025-10-13 15:59:40|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|3
1760371190000|2025-10-13 15:59:50||227.39||227.44||227.44||227.39|0
1760371200000|2025-10-13 16:00:00||227.39||227.44||227.44||227.39|1
1760371210000|2025-10-13 16:00:10|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|10
1760371220000|2025-10-13 16:00:20|227.52|227.44|227.52|227.39|227.52|227.44|227.52|227.39|6
1760371230000|2025-10-13 16:00:30|227.47|227.44|227.47|227.39|227.52|227.44|227.47|227.39|0
1760371240000|2025-10-13 16:00:40||227.34||227.34||227.39||227.34|0
1760371250000|2025-10-13 16:00:50|227.42||227.42||227.47||227.42||6
1760371260000|2025-10-13 16:01:00|227.47||227.42||227.47||227.42||0
1760371270000|2025-10-13 16:01:10|227.47||227.47||227.47||227.47||11
1760371280000|2025-10-13 16:01:20|227.42|227.39|227.47|227.39|227.47|227.39|227.42|227.39|33
1760371300000|2025-10-13 16:01:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|55
1760371320000|2025-10-13 16:02:00||227.29||227.34||227.34||227.29|0
1760371330000|2025-10-13 16:02:10||227.29||227.34||227.34||227.29|3
1760371340000|2025-10-13 16:02:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|82
1760371350000|2025-10-13 16:02:30|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|17
1760371360000|2025-10-13 16:02:40|227.42||227.47||227.47||227.42||6
1760371370000|2025-10-13 16:02:50||227.39||227.39||227.39||227.39|0
1760371390000|2025-10-13 16:03:10|227.52||227.52||227.52||227.52||0
1760371400000|2025-10-13 16:03:20|227.47||227.52||227.52||227.47||0
1760371410000|2025-10-13 16:03:30||227.44||227.44||227.44||227.44|0
1760371480000|2025-10-13 16:04:40|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|3
1760371490000|2025-10-13 16:04:50|227.52||227.57||227.57||227.52||0
1760371500000|2025-10-13 16:05:00|227.52||227.57||227.57||227.52||0
1760371510000|2025-10-13 16:05:10||227.49||227.49||227.49||227.44|0
1760371520000|2025-10-13 16:05:20|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|7
1760371530000|2025-10-13 16:05:30|227.52|227.44|227.52|227.44|227.52|227.49|227.52|227.44|132
1760371540000|2025-10-13 16:05:40||227.39||227.39||227.39||227.39|0
1760371550000|2025-10-13 16:05:50|227.47||227.47||227.52||227.47||0
1760371560000|2025-10-13 16:06:00|227.52||227.52||227.52||227.47||6
1760371570000|2025-10-13 16:06:10||227.44||227.44||227.44||227.44|0
1760371580000|2025-10-13 16:06:20||227.39||227.39||227.39||227.39|1
1760371590000|2025-10-13 16:06:30||227.44||227.39||227.44||227.39|0
1760371600000|2025-10-13 16:06:40|227.47||227.47||227.47||227.47||0
1760371610000|2025-10-13 16:06:50|227.52||227.47||227.52||227.47||0
1760371620000|2025-10-13 16:07:00|227.52||227.47||227.52||227.47||0
1760371630000|2025-10-13 16:07:10||227.34||227.34||227.39||227.34|0
1760371650000|2025-10-13 16:07:30||227.39||227.34||227.39||227.34|0
1760371720000|2025-10-13 16:08:40|227.52|227.39|227.52|227.39|227.52|227.39|227.52|227.39|0
1760371730000|2025-10-13 16:08:50||227.44||227.44||227.44||227.44|0
1760371750000|2025-10-13 16:09:10||227.39||227.44||227.44||227.39|0
1760371770000|2025-10-13 16:09:30||227.39||227.39||227.44||227.39|0
1760371780000|2025-10-13 16:09:40|227.57|227.44|227.57|227.49|227.57|227.49|227.57|227.44|111
1760371800000|2025-10-13 16:10:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|114
1760371810000|2025-10-13 16:10:10|||||||||1
1760371820000|2025-10-13 16:10:20|227.67|227.49|227.67|227.59|227.67|227.59|227.67|227.49|22
1760371830000|2025-10-13 16:10:30|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|88
1760371870000|2025-10-13 16:11:10|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|242
1760371880000|2025-10-13 16:11:20|||||||||78
1760371890000|2025-10-13 16:11:30|227.62|227.54|227.62|227.54|227.62|227.59|227.62|227.54|4
1760371910000|2025-10-13 16:11:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|3
1760371920000|2025-10-13 16:12:00|||||||||1
1760371940000|2025-10-13 16:12:20||227.54||227.59||227.59||227.54|0
1760371970000|2025-10-13 16:12:50||227.54||227.59||227.59||227.54|1
1760371980000|2025-10-13 16:13:00|227.72||227.67||227.72||227.67||0
1760371990000|2025-10-13 16:13:10|227.72||227.67||227.72||227.67||0
1760372040000|2025-10-13 16:14:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|0
1760372060000|2025-10-13 16:14:20|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.59|0
1760372070000|2025-10-13 16:14:30|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|102
1760372080000|2025-10-13 16:14:40|||||||||54
1760372100000|2025-10-13 16:15:00|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|107
1760372110000|2025-10-13 16:15:10|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.69|1
1760372140000|2025-10-13 16:15:40||227.64||227.69||227.69||227.64|0
1760372200000|2025-10-13 16:16:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|27
1760372280000|2025-10-13 16:18:00|227.87||227.82||227.87||227.82||7
1760372290000|2025-10-13 16:18:10|227.87||227.82||227.87||227.82||0
1760372300000|2025-10-13 16:18:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|0
1760372340000|2025-10-13 16:19:00|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|1
1760372350000|2025-10-13 16:19:10||227.74||227.79||227.79||227.74|0
1760372360000|2025-10-13 16:19:20||227.74||227.74||227.79||227.74|0
1760372370000|2025-10-13 16:19:30||227.79||227.79||227.79||227.74|0
1760372380000|2025-10-13 16:19:40||227.74||227.74||227.79||227.74|0
1760372390000|2025-10-13 16:19:50||227.79||227.79||227.79||227.79|0
1760372400000|2025-10-13 16:20:00||227.74||227.79||227.79||227.74|0
1760372410000|2025-10-13 16:20:10|227.82|227.74|227.82|227.74|227.82|227.79|227.82|227.74|19
1760372420000|2025-10-13 16:20:20|227.87||227.82||227.87||227.82||0
1760372430000|2025-10-13 16:20:30|227.87||227.87||227.87||227.82||0
1760372440000|2025-10-13 16:20:40|227.82||227.82||227.82||227.82||0
1760372460000|2025-10-13 16:21:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|3
1760372480000|2025-10-13 16:21:20|||||||||1
1760372490000|2025-10-13 16:21:30|227.82||227.82||227.82||227.82||0
1760372510000|2025-10-13 16:21:50|227.77|227.64|227.67|227.59|227.77|227.64|227.67|227.59|10
1760372520000|2025-10-13 16:22:00|227.72|227.64|227.67|227.59|227.72|227.64|227.57|227.49|44
1760372530000|2025-10-13 16:22:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|0
1760372540000|2025-10-13 16:22:20|227.62|227.54|227.62|227.54|227.67|227.59|227.62|227.54|5
1760372550000|2025-10-13 16:22:30|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.54|5
1760372560000|2025-10-13 16:22:40||227.54||227.54||227.59||227.54|0
1760372570000|2025-10-13 16:22:50||227.59||227.59||227.59||227.54|41
1760372580000|2025-10-13 16:23:00|227.72||227.72||227.72||227.67||2
1760372590000|2025-10-13 16:23:10||227.64||227.64||227.64||227.59|0
1760372620000|2025-10-13 16:23:40|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|0
1760372630000|2025-10-13 16:23:50|227.72||227.72||227.72||227.72||0
1760372640000|2025-10-13 16:24:00|227.77|227.59|227.82|227.74|227.82|227.74|227.72|227.59|69
1760372650000|2025-10-13 16:24:10|227.87|227.79|227.82|227.74|227.92|227.84|227.82|227.74|123
1760372660000|2025-10-13 16:24:20|227.87|227.69|227.82|227.69|227.87|227.74|227.77|227.69|5
1760372670000|2025-10-13 16:24:30|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|0
1760372680000|2025-10-13 16:24:40||227.74||227.69||227.74||227.69|0
1760372690000|2025-10-13 16:24:50||227.74||227.69||227.74||227.69|0
1760372700000|2025-10-13 16:25:00|227.77|227.74|227.77|227.69|227.77|227.74|227.77|227.69|0
1760372710000|2025-10-13 16:25:10|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.74|5
1760372720000|2025-10-13 16:25:20||227.69||227.74||227.74||227.69|0
1760372730000|2025-10-13 16:25:30|227.87||227.87||227.87||227.87||1
1760372740000|2025-10-13 16:25:40|227.82|227.69|227.82|227.69|227.82|227.69|227.77|227.69|0
1760372750000|2025-10-13 16:25:50|227.77||227.77||227.77||227.77||0
1760372760000|2025-10-13 16:26:00|227.82||227.77||227.82||227.77||0
1760372780000|2025-10-13 16:26:20|227.82||227.82||227.82||227.77||6
1760372800000|2025-10-13 16:26:40|227.77||227.82||227.82||227.77||0
1760372810000|2025-10-13 16:26:50|227.77||227.82||227.82||227.77||0
1760372820000|2025-10-13 16:27:00||227.74||227.69||227.74||227.69|0
1760372830000|2025-10-13 16:27:10||227.74||227.69||227.74||227.69|0
1760372840000|2025-10-13 16:27:20||227.74||227.74||227.74||227.74|0
1760372850000|2025-10-13 16:27:30|227.87||227.82||227.87||227.82||0
1760372860000|2025-10-13 16:27:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|0
1760372880000|2025-10-13 16:28:00||227.74||227.79||227.79||227.74|0
1760372890000|2025-10-13 16:28:10||227.74||227.74||227.74||227.74|1
1760372900000|2025-10-13 16:28:20|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|3
1760372910000|2025-10-13 16:28:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|26
1760372920000|2025-10-13 16:28:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|0
1760372930000|2025-10-13 16:28:50|227.82||227.82||227.82||227.77||0
1760372940000|2025-10-13 16:29:00||227.74||227.69||227.74||227.69|2
1760372950000|2025-10-13 16:29:10|227.77||227.77||227.77||227.77||0
1760372970000|2025-10-13 16:29:30|227.82||227.77||227.82||227.77||0
1760372990000|2025-10-13 16:29:50|227.82||227.82||227.82||227.77||0
1760373000000|2025-10-13 16:30:00|||||||||2
1760373010000|2025-10-13 16:30:10||227.74||227.74||227.74||227.69|0
1760373020000|2025-10-13 16:30:20||227.69||227.69||227.74||227.69|0
1760373030000|2025-10-13 16:30:30||227.74||227.74||227.74||227.69|0
1760373040000|2025-10-13 16:30:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|0
1760373070000|2025-10-13 16:31:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|20
1760373080000|2025-10-13 16:31:20||227.69||227.69||227.74||227.69|0
1760373090000|2025-10-13 16:31:30||227.74||227.74||227.74||227.74|0
1760373100000|2025-10-13 16:31:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|6
1760373110000|2025-10-13 16:31:50|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|0
1760373150000|2025-10-13 16:32:30|227.87||227.82||227.87||227.82||0
1760373190000|2025-10-13 16:33:10|227.87||227.87||227.87||227.82||0
1760373210000|2025-10-13 16:33:30||227.79||227.74||227.79||227.74|0
1760373230000|2025-10-13 16:33:50|227.82||227.82||227.82||227.82||0
1760373240000|2025-10-13 16:34:00||227.69||227.69||227.74||227.69|3
1760373250000|2025-10-13 16:34:10||227.74||227.74||227.74||227.69|0
1760373270000|2025-10-13 16:34:30||227.69||227.69||227.74||227.69|0
1760373280000|2025-10-13 16:34:40|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.74|23
1760373310000|2025-10-13 16:35:10|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|82
1760373330000|2025-10-13 16:35:30||227.74||227.74||227.74||227.74|0
1760373400000|2025-10-13 16:36:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|100
1760373410000|2025-10-13 16:36:50|||||||||1
1760373420000|2025-10-13 16:37:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|4
1760373440000|2025-10-13 16:37:20|227.77||227.72||227.77||227.72||20
1760373470000|2025-10-13 16:37:50|227.77||227.77||227.77||227.72||3
1760373490000|2025-10-13 16:38:10|227.72||227.72||227.72||227.72||0
1760373520000|2025-10-13 16:38:40||227.59||227.64||227.64||227.59|52
1760373600000|2025-10-13 16:40:00|227.77||227.72||227.77||227.72||19
1760373610000|2025-10-13 16:40:10|227.77||227.72||227.77||227.72||0
1760373620000|2025-10-13 16:40:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|3
1760373660000|2025-10-13 16:41:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|7
1760373670000|2025-10-13 16:41:10|227.67||227.62||227.67||227.62||43
1760373680000|2025-10-13 16:41:20|227.67||227.62||227.67||227.62||0
1760373700000|2025-10-13 16:41:40|227.67||227.67||227.67||227.67||0
1760373710000|2025-10-13 16:41:50|227.62||227.67||227.67||227.62||3
1760373720000|2025-10-13 16:42:00|227.62|227.59|227.62|227.54|227.62|227.59|227.62|227.54|0
1760373760000|2025-10-13 16:42:40|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|62
1760373770000|2025-10-13 16:42:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|16
1760373820000|2025-10-13 16:43:40|||||||||1
1760373830000|2025-10-13 16:43:50|227.72||227.67||227.72||227.67||0
1760373880000|2025-10-13 16:44:40|||||||||42
1760373900000|2025-10-13 16:45:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|6
1760373910000|2025-10-13 16:45:10|227.67||227.62||227.67||227.62||20
1760373920000|2025-10-13 16:45:20|227.67||227.62||227.67||227.62||0
1760373970000|2025-10-13 16:46:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|42
1760374020000|2025-10-13 16:47:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|132
1760374060000|2025-10-13 16:47:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|20
1760374090000|2025-10-13 16:48:10|||||||||42
1760374110000|2025-10-13 16:48:30||227.44||227.44||227.44||227.44|0
1760374120000|2025-10-13 16:48:40|227.52||227.52||227.57||227.52||0
1760374140000|2025-10-13 16:49:00|227.57|227.49|227.57|227.44|227.57|227.49|227.52|227.44|26
1760374150000|2025-10-13 16:49:10||227.49||227.44||227.49||227.44|0
1760374160000|2025-10-13 16:49:20|227.52|227.49|227.57|227.44|227.57|227.49|227.52|227.44|0
1760374170000|2025-10-13 16:49:30|227.52||227.52||227.57||227.52||0
1760374180000|2025-10-13 16:49:40|227.57|227.49|227.62|227.49|227.62|227.49|227.52|227.49|57
1760374200000|2025-10-13 16:50:00|227.57||227.57||227.62||227.57||0
1760374210000|2025-10-13 16:50:10|227.62||227.57||227.62||227.57||0
1760374220000|2025-10-13 16:50:20|227.62||227.62||227.62||227.62||0
1760374230000|2025-10-13 16:50:30|227.57|227.54|227.57|227.49|227.62|227.54|227.57|227.49|3
1760374240000|2025-10-13 16:50:40|||||||||20
1760374260000|2025-10-13 16:51:00|||||||||1
1760374270000|2025-10-13 16:51:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|66
1760374290000|2025-10-13 16:51:30|227.67||227.67||227.67||227.67||0
1760374300000|2025-10-13 16:51:40||227.59||227.59||227.59||227.59|0
1760374310000|2025-10-13 16:51:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|7
1760374350000|2025-10-13 16:52:30|||||||||1
1760374360000|2025-10-13 16:52:40|227.67||227.62||227.67||227.62||0
1760374400000|2025-10-13 16:53:20|||||||||42
1760374470000|2025-10-13 16:54:30|||||||||6
1760374480000|2025-10-13 16:54:40|||||||||21
1760374500000|2025-10-13 16:55:00|||||||||43
1760374510000|2025-10-13 16:55:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|0
1760374530000|2025-10-13 16:55:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|18
1760374540000|2025-10-13 16:55:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|9
1760374560000|2025-10-13 16:56:00|227.72||227.67||227.72||227.67||47
1760374570000|2025-10-13 16:56:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1760374620000|2025-10-13 16:57:00||227.59||227.59||227.59||227.59|0
1760374630000|2025-10-13 16:57:10||227.64||227.64||227.64||227.64|0
1760374650000|2025-10-13 16:57:30|||||||||20
1760374670000|2025-10-13 16:57:50|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|55
1760374680000|2025-10-13 16:58:00|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|1
1760374690000|2025-10-13 16:58:10|||||||||34
1760374710000|2025-10-13 16:58:30|||||||||39
1760374720000|2025-10-13 16:58:40||227.59||227.59||227.59||227.59|0
1760374730000|2025-10-13 16:58:50|227.67||227.67||227.67||227.67||0
1760374750000|2025-10-13 16:59:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|91
1760374790000|2025-10-13 16:59:50||227.59||227.59||227.59||227.59|12
1760374810000|2025-10-13 17:00:10|||||||||42
1760374830000|2025-10-13 17:00:30||227.64||227.64||227.64||227.64|2
1760374860000|2025-10-13 17:01:00|||||||||2
1760374880000|2025-10-13 17:01:20|||||||||76
1760374900000|2025-10-13 17:01:40|227.77||227.72||227.77||227.72||0
1760374910000|2025-10-13 17:01:50|||||||||18
1760374980000|2025-10-13 17:03:00||227.59||227.59||227.59||227.59|21
1760374990000|2025-10-13 17:03:10||227.64||227.64||227.64||227.64|42
1760375000000|2025-10-13 17:03:20|227.77||227.77||227.77||227.77||42
1760375020000|2025-10-13 17:03:40|227.72||227.77||227.77||227.72||0
1760375040000|2025-10-13 17:04:00|227.72||227.72||227.72||227.72||0
1760375050000|2025-10-13 17:04:10|227.77||227.77||227.77||227.77||0
1760375070000|2025-10-13 17:04:30|227.72||227.72||227.72||227.72||0
1760375090000|2025-10-13 17:04:50|||||||||42
1760375120000|2025-10-13 17:05:20|||||||||42
1760375150000|2025-10-13 17:05:50|||||||||21
1760375170000|2025-10-13 17:06:10||227.59||227.59||227.59||227.59|15
1760375200000|2025-10-13 17:06:40|227.67||227.67||227.72||227.67||89
1760375210000|2025-10-13 17:06:50|227.72||227.67||227.72||227.67||0
1760375220000|2025-10-13 17:07:00|227.72||227.67||227.72||227.67||0
1760375230000|2025-10-13 17:07:10|227.72||227.72||227.72||227.72||0
1760375280000|2025-10-13 17:08:00|227.67||227.67||227.72||227.67||16
1760375290000|2025-10-13 17:08:10|227.72||227.67||227.72||227.67||31
1760375300000|2025-10-13 17:08:20||227.54||227.54||227.54||227.54|53
1760375310000|2025-10-13 17:08:30||227.59||227.59||227.59||227.59|0
1760375330000|2025-10-13 17:08:50||227.54||227.59||227.59||227.54|42
1760375380000|2025-10-13 17:09:40||227.54||227.54||227.54||227.54|43
1760375410000|2025-10-13 17:10:10|227.62||227.62||227.62||227.62||42
1760375430000|2025-10-13 17:10:30|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|24
1760375440000|2025-10-13 17:10:40|227.57||227.57||227.62||227.57||0
1760375460000|2025-10-13 17:11:00|227.62||227.62||227.62||227.62||66
1760375470000|2025-10-13 17:11:10|227.57||227.62||227.62||227.57||13
1760375480000|2025-10-13 17:11:20|227.57||227.62||227.62||227.57||1
1760375490000|2025-10-13 17:11:30|227.57||227.62||227.62||227.57||2
1760375500000|2025-10-13 17:11:40|227.57||227.57||227.62||227.57||0
1760375510000|2025-10-13 17:11:50|227.62||227.62||227.62||227.57||0
1760375520000|2025-10-13 17:12:00|227.57||227.57||227.62||227.57||0
1760375550000|2025-10-13 17:12:30||227.44||227.44||227.44||227.44|11
1760375570000|2025-10-13 17:12:50|227.52|227.39|227.52|227.39|227.52|227.39|227.52|227.39|0
1760375590000|2025-10-13 17:13:10|227.47||227.47||227.47||227.47||0
1760375610000|2025-10-13 17:13:30|||||||||1
1760375620000|2025-10-13 17:13:40|||||||||42
1760375630000|2025-10-13 17:13:50||227.34||227.39||227.39||227.34|36
1760375640000|2025-10-13 17:14:00||227.34||227.34||227.34||227.34|0
1760375650000|2025-10-13 17:14:10||227.39||227.34||227.39||227.34|20
1760375660000|2025-10-13 17:14:20||227.39||227.39||227.39||227.34|0
1760375680000|2025-10-13 17:14:40||227.34||227.34||227.34||227.34|0
1760375710000|2025-10-13 17:15:10||227.39||227.39||227.39||227.39|0
1760375720000|2025-10-13 17:15:20|||||||||42
1760375740000|2025-10-13 17:15:40|||||||||25
1760375770000|2025-10-13 17:16:10|||||||||1
1760375780000|2025-10-13 17:16:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|57
1760375790000|2025-10-13 17:16:30||227.29||227.29||227.29||227.29|0
1760375800000|2025-10-13 17:16:40||227.34||227.34||227.34||227.34|0
1760375820000|2025-10-13 17:17:00|||||||||20
1760375830000|2025-10-13 17:17:10|||||||||42
1760375840000|2025-10-13 17:17:20|||||||||1
1760375860000|2025-10-13 17:17:40|||||||||1
1760375890000|2025-10-13 17:18:10|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|101
1760375900000|2025-10-13 17:18:20|||||||||1
1760375910000|2025-10-13 17:18:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|55
1760375920000|2025-10-13 17:18:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|25
1760375930000|2025-10-13 17:18:50|||||||||3
1760375950000|2025-10-13 17:19:10|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|127
1760375960000|2025-10-13 17:19:20||227.39||227.39||227.39||227.39|0
1760376040000|2025-10-13 17:20:40|||||||||42
1760376070000|2025-10-13 17:21:10|||||||||26
1760376100000|2025-10-13 17:21:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|56
1760376150000|2025-10-13 17:22:30|||||||||12
1760376160000|2025-10-13 17:22:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|18
1760376170000|2025-10-13 17:22:50||227.44||227.44||227.44||227.44|0
1760376180000|2025-10-13 17:23:00|227.52||227.57||227.57||227.52||0
1760376210000|2025-10-13 17:23:30||227.49||227.49||227.49||227.49|0
1760376240000|2025-10-13 17:24:00||227.44||227.44||227.44||227.44|0
1760376250000|2025-10-13 17:24:10|||||||||42
1760376260000|2025-10-13 17:24:20|227.52||227.52||227.52||227.52||0
1760376290000|2025-10-13 17:24:50||227.39||227.44||227.44||227.39|2
1760376310000|2025-10-13 17:25:10||227.39||227.39||227.39||227.39|0
1760376320000|2025-10-13 17:25:20|227.47||227.47||227.52||227.47||20
1760376350000|2025-10-13 17:25:50|227.52||227.52||227.52||227.47||42
1760376370000|2025-10-13 17:26:10|227.47||227.47||227.47||227.47||0
1760376460000|2025-10-13 17:27:40|227.52||227.52||227.52||227.52||10
1760376480000|2025-10-13 17:28:00|227.47||227.52||227.52||227.47||12
1760376500000|2025-10-13 17:28:20|227.47||227.52||227.52||227.47||39
1760376520000|2025-10-13 17:28:40||227.44||227.44||227.44||227.44|0
1760376540000|2025-10-13 17:29:00||227.39||227.39||227.39||227.39|0
1760376670000|2025-10-13 17:31:10|227.47||227.47||227.47||227.47||55
1760376690000|2025-10-13 17:31:30|227.52||227.52||227.52||227.52||0
1760376740000|2025-10-13 17:32:20|227.47||227.52||227.52||227.47||6
1760376750000|2025-10-13 17:32:30|227.47||227.47||227.52||227.47||0
1760376840000|2025-10-13 17:34:00||227.34||227.34||227.34||227.34|46
1760376880000|2025-10-13 17:34:40|227.42||227.42||227.42||227.42||0
1760376900000|2025-10-13 17:35:00||227.29||227.34||227.34||227.29|0
1760376920000|2025-10-13 17:35:20||227.29||227.29||227.29||227.29|0
1760376930000|2025-10-13 17:35:30||227.34||227.34||227.34||227.34|0
1760376950000|2025-10-13 17:35:50||227.29||227.29||227.29||227.29|0
1760376980000|2025-10-13 17:36:20|227.47|227.34|227.47|227.39|227.47|227.39|227.47|227.34|49
1760376990000|2025-10-13 17:36:30||227.34||227.34||227.34||227.34|0
1760377010000|2025-10-13 17:36:50||227.39||227.39||227.39||227.39|0
1760377020000|2025-10-13 17:37:00||227.34||227.34||227.34||227.34|0
1760377040000|2025-10-13 17:37:20|227.42||227.47||227.47||227.42||0
1760377050000|2025-10-13 17:37:30|227.42|227.29|227.42|227.29|227.42|227.29|227.42|227.29|0
1760377060000|2025-10-13 17:37:40||227.34||227.34||227.34||227.34|0
1760377080000|2025-10-13 17:38:00||227.29||227.29||227.29||227.29|0
1760377090000|2025-10-13 17:38:10||227.34||227.29||227.34||227.29|0
1760377160000|2025-10-13 17:39:20|227.37||227.42||227.42||227.37||46
1760377200000|2025-10-13 17:40:00|227.37||227.42||227.42||227.37||0
1760377220000|2025-10-13 17:40:20|227.37||227.42||227.42||227.37||0
1760377250000|2025-10-13 17:40:50|227.37||227.42||227.42||227.37||0
1760377270000|2025-10-13 17:41:10|227.37||227.37||227.37||227.37||0
1760377280000|2025-10-13 17:41:20||227.24||227.24||227.24||227.24|25
1760377290000|2025-10-13 17:41:30||227.29||227.29||227.29||227.29|0
1760377300000|2025-10-13 17:41:40||227.24||227.29||227.29||227.24|0
1760377310000|2025-10-13 17:41:50||227.24||227.24||227.24||227.24|0
1760377320000|2025-10-13 17:42:00||227.29||227.24||227.29||227.24|47
1760377340000|2025-10-13 17:42:20||227.29||227.29||227.29||227.24|0
1760377350000|2025-10-13 17:42:30|227.42||227.42||227.42||227.42||0
1760377380000|2025-10-13 17:43:00|227.37||227.37||227.37||227.37||0
1760377400000|2025-10-13 17:43:20||227.24||227.24||227.24||227.24|0
1760377420000|2025-10-13 17:43:40||227.29||227.29||227.29||227.29|0
1760377460000|2025-10-13 17:44:20|||||||||16
1760377480000|2025-10-13 17:44:40||227.24||227.29||227.29||227.24|47
1760377500000|2025-10-13 17:45:00||227.24||227.29||227.29||227.24|0
1760377530000|2025-10-13 17:45:30|227.42||227.42||227.42||227.42||0
1760377610000|2025-10-13 17:46:50|227.37||227.37||227.37||227.37||0
1760377640000|2025-10-13 17:47:20|||||||||46
1760377800000|2025-10-13 17:50:00||227.24||227.24||227.24||227.24|47
1760377820000|2025-10-13 17:50:20|227.32|227.19|227.32|227.24|227.32|227.24|227.32|227.19|0
1760377840000|2025-10-13 17:50:40||227.19||227.24||227.24||227.19|0
1760377850000|2025-10-13 17:50:50||227.19||227.19||227.24||227.19|0
1760377860000|2025-10-13 17:51:00||227.24||227.24||227.24||227.19|0
1760377890000|2025-10-13 17:51:30||227.19||227.24||227.24||227.19|0
1760377900000|2025-10-13 17:51:40||227.19||227.19||227.19||227.19|0
1760377930000|2025-10-13 17:52:10||227.24||227.19||227.24||227.19|0
1760377960000|2025-10-13 17:52:40||227.24||227.19||227.24||227.19|47
1760378000000|2025-10-13 17:53:20||227.24||227.24||227.24||227.19|0
1760378010000|2025-10-13 17:53:30||227.19||227.24||227.24||227.19|0
1760378040000|2025-10-13 17:54:00||227.19||227.19||227.19||227.19|0
1760378120000|2025-10-13 17:55:20|227.27||227.27||227.27||227.27||46
1760378130000|2025-10-13 17:55:30|||||||||1
1760378150000|2025-10-13 17:55:50||227.14||227.19||227.19||227.14|14
1760378190000|2025-10-13 17:56:30|||||||||1
1760378220000|2025-10-13 17:57:00|227.32||227.32||227.32||227.32||52
1760378240000|2025-10-13 17:57:20|||||||||1
1760378260000|2025-10-13 17:57:40|227.37|227.24|227.37|227.24|227.37|227.24|227.37|227.24|0
1760378280000|2025-10-13 17:58:00|227.32||227.32||227.32||227.32||0
1760378300000|2025-10-13 17:58:20|227.37||227.37||227.37||227.37||0
1760378430000|2025-10-13 18:00:30|227.32||227.37||227.37||227.32||2
1760378440000|2025-10-13 18:00:40|227.32|227.19|227.32|227.24|227.32|227.24|227.32|227.19|47
1760378450000|2025-10-13 18:00:50|227.37||227.37||227.37||227.37||0
1760378470000|2025-10-13 18:01:10||227.29||227.29||227.29||227.29|0
1760378520000|2025-10-13 18:02:00|227.42||227.37||227.42||227.37||1
1760378580000|2025-10-13 18:03:00|227.42||227.42||227.42||227.42||52
1760378690000|2025-10-13 18:04:50|227.37||227.37||227.37||227.37||0
1760378760000|2025-10-13 18:06:00|227.42||227.42||227.42||227.37||47
1760378820000|2025-10-13 18:07:00|227.37||227.37||227.37||227.37||0
1760378830000|2025-10-13 18:07:10|227.42||227.42||227.42||227.42||0
1760378840000|2025-10-13 18:07:20|227.37|227.34|227.42|227.29|227.42|227.34|227.37|227.29|20
1760378890000|2025-10-13 18:08:10|227.37||227.37||227.37||227.37||0
1760378920000|2025-10-13 18:08:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|52
1760378940000|2025-10-13 18:09:00|227.47||227.42||227.47||227.42||0
1760378970000|2025-10-13 18:09:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|6
1760379000000|2025-10-13 18:10:00|||||||||2
1760379010000|2025-10-13 18:10:10||227.34||227.34||227.34||227.34|30
1760379030000|2025-10-13 18:10:30||227.39||227.39||227.39||227.39|0
1760379060000|2025-10-13 18:11:00|227.52||227.52||227.52||227.52||53
1760379100000|2025-10-13 18:11:40|||||||||1
1760379140000|2025-10-13 18:12:20|||||||||1
1760379150000|2025-10-13 18:12:30||227.44||227.44||227.44||227.44|0
1760379170000|2025-10-13 18:12:50|||||||||1
1760379190000|2025-10-13 18:13:10||227.39||227.39||227.39||227.39|18
1760379200000|2025-10-13 18:13:20|227.47||227.47||227.47||227.47||0
1760379210000|2025-10-13 18:13:30|227.52|227.44|227.52|227.39|227.52|227.44|227.52|227.39|15
1760379240000|2025-10-13 18:14:00|227.47||227.52||227.52||227.47||52
1760379250000|2025-10-13 18:14:10||227.44||227.44||227.44||227.44|0
1760379260000|2025-10-13 18:14:20|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|13
1760379300000|2025-10-13 18:15:00||227.44||227.44||227.44||227.44|0
1760379330000|2025-10-13 18:15:30|||||||||1
1760379350000|2025-10-13 18:15:50|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|121
1760379380000|2025-10-13 18:16:20|||||||||1
1760379410000|2025-10-13 18:16:50|227.62||227.57||227.62||227.57||0
1760379420000|2025-10-13 18:17:00|227.62||227.57||227.62||227.57||1
1760379430000|2025-10-13 18:17:10||227.44||227.44||227.44||227.44|14
1760379490000|2025-10-13 18:18:10|227.52||227.57||227.57||227.52||0
1760379520000|2025-10-13 18:18:40|227.52||227.57||227.57||227.52||0
1760379570000|2025-10-13 18:19:30|227.52||227.57||227.57||227.52||46
1760379580000|2025-10-13 18:19:40||227.49||227.44||227.49||227.44|1
1760379630000|2025-10-13 18:20:30||227.49||227.49||227.49||227.49|0
1760379640000|2025-10-13 18:20:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|50
1760379650000|2025-10-13 18:20:50|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|12
1760379660000|2025-10-13 18:21:00|227.62||227.62||227.62||227.62||60
1760379690000|2025-10-13 18:21:30|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|0
1760379700000|2025-10-13 18:21:40|227.62||227.62||227.62||227.62||0
1760379710000|2025-10-13 18:21:50|227.67||227.62||227.67||227.62||0
1760379750000|2025-10-13 18:22:30|227.67||227.67||227.67||227.62||0
1760379760000|2025-10-13 18:22:40|227.62||227.67||227.67||227.62||0
1760379780000|2025-10-13 18:23:00||227.59||227.59||227.59||227.59|0
1760379790000|2025-10-13 18:23:10|227.72||227.67||227.72||227.67||0
1760379850000|2025-10-13 18:24:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|61
1760379860000|2025-10-13 18:24:20|227.77||227.72||227.77||227.72||0
1760379890000|2025-10-13 18:24:50|||||||||4
1760379950000|2025-10-13 18:25:50|||||||||1
1760380020000|2025-10-13 18:27:00|||||||||1
1760380050000|2025-10-13 18:27:30|||||||||47
1760380120000|2025-10-13 18:28:40|227.77||227.72||227.77||227.72||0
1760380200000|2025-10-13 18:30:00|||||||||3
1760380210000|2025-10-13 18:30:10||227.59||227.59||227.59||227.59|47
1760380240000|2025-10-13 18:30:40|227.77|227.64|227.77|227.64|227.77|227.64|227.72|227.64|32
1760380250000|2025-10-13 18:30:50||227.69||227.69||227.69||227.69|0
1760380260000|2025-10-13 18:31:00|||||||||4
1760380290000|2025-10-13 18:31:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|13
1760380350000|2025-10-13 18:32:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|46
1760380370000|2025-10-13 18:32:50|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|14
1760380380000|2025-10-13 18:33:00|227.72||227.77||227.77||227.72||0
1760380390000|2025-10-13 18:33:10|227.72||227.72||227.77||227.72||0
1760380400000|2025-10-13 18:33:20|227.77||227.77||227.77||227.77||0
1760380410000|2025-10-13 18:33:30|227.72||227.77||227.77||227.72||0
1760380420000|2025-10-13 18:33:40|227.72||227.72||227.77||227.72||0
1760380430000|2025-10-13 18:33:50|227.77||227.77||227.77||227.72||0
1760380440000|2025-10-13 18:34:00|227.72||227.72||227.72||227.72||0
1760380510000|2025-10-13 18:35:10|||||||||1
1760380530000|2025-10-13 18:35:30|227.77||227.72||227.77||227.72||47
1760380540000|2025-10-13 18:35:40|227.77||227.72||227.77||227.72||0
1760380560000|2025-10-13 18:36:00|||||||||1
1760380570000|2025-10-13 18:36:10|||||||||1
1760380600000|2025-10-13 18:36:40|||||||||1
1760380630000|2025-10-13 18:37:10|||||||||1
1760380660000|2025-10-13 18:37:40|||||||||29
1760380680000|2025-10-13 18:38:00||227.59||227.59||227.59||227.59|13
1760380690000|2025-10-13 18:38:10|227.67||227.67||227.67||227.67||47
1760380720000|2025-10-13 18:38:40|227.72||227.72||227.72||227.72||0
1760380730000|2025-10-13 18:38:50||227.64||227.59||227.64||227.59|9
1760380750000|2025-10-13 18:39:10|227.67||227.67||227.67||227.67||0
1760380770000|2025-10-13 18:39:30||227.54||227.54||227.54||227.54|58
1760380830000|2025-10-13 18:40:30||227.59||227.59||227.59||227.59|0
1760380840000|2025-10-13 18:40:40|||||||||2
1760380850000|2025-10-13 18:40:50||227.54||227.54||227.54||227.54|46
1760380860000|2025-10-13 18:41:00|227.72|227.59|227.72|227.64|227.72|227.64|227.72|227.59|34
1760380900000|2025-10-13 18:41:40|227.77||227.72||227.77||227.72||42
1760380930000|2025-10-13 18:42:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|95
1760380990000|2025-10-13 18:43:10|||||||||1
1760381010000|2025-10-13 18:43:30|227.62|227.54|227.67|227.54|227.67|227.54|227.62|227.54|125
1760381020000|2025-10-13 18:43:40|227.62||227.67||227.67||227.62||0
1760381040000|2025-10-13 18:44:00|227.72|227.59|227.67|227.59|227.72|227.59|227.67|227.59|0
1760381050000|2025-10-13 18:44:10|227.72||227.67||227.72||227.67||1
1760381070000|2025-10-13 18:44:30|227.72||227.72||227.72||227.72||4
1760381080000|2025-10-13 18:44:40|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|5
1760381100000|2025-10-13 18:45:00|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|37
1760381130000|2025-10-13 18:45:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|25
1760381140000|2025-10-13 18:45:40|227.72||227.72||227.72||227.72||2
1760381150000|2025-10-13 18:45:50||227.64||227.64||227.64||227.64|0
1760381160000|2025-10-13 18:46:00||227.59||227.59||227.59||227.59|1
1760381170000|2025-10-13 18:46:10|||||||||48
1760381280000|2025-10-13 18:48:00|227.67||227.67||227.67||227.67||1
1760381290000|2025-10-13 18:48:10||227.54||227.54||227.54||227.54|0
1760381320000|2025-10-13 18:48:40||227.59||227.59||227.59||227.59|0
1760381330000|2025-10-13 18:48:50||227.54||227.54||227.54||227.54|46
1760381340000|2025-10-13 18:49:00||227.59||227.59||227.59||227.59|1
1760381350000|2025-10-13 18:49:10||227.54||227.54||227.54||227.54|1
1760381400000|2025-10-13 18:50:00||227.59||227.54||227.59||227.54|0
1760381410000|2025-10-13 18:50:10|227.72|227.59|227.67|227.59|227.72|227.59|227.67|227.59|0
1760381430000|2025-10-13 18:50:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|47
1760381450000|2025-10-13 18:50:50||227.59||227.59||227.59||227.59|1
1760381480000|2025-10-13 18:51:20|227.67||227.67||227.67||227.67||0
1760381490000|2025-10-13 18:51:30|227.72||227.72||227.72||227.72||0
1760381500000|2025-10-13 18:51:40|227.67||227.67||227.67||227.67||0
1760381510000|2025-10-13 18:51:50||227.54||227.54||227.54||227.54|1
1760381560000|2025-10-13 18:52:40|227.62||227.62||227.62||227.62||16
1760381580000|2025-10-13 18:53:00||227.49||227.49||227.49||227.49|89
1760381590000|2025-10-13 18:53:10|227.57||227.62||227.62||227.57||0
1760381600000|2025-10-13 18:53:20|227.57||227.62||227.62||227.57||0
1760381620000|2025-10-13 18:53:40||227.54||227.54||227.54||227.54|0
1760381640000|2025-10-13 18:54:00|||||||||1
1760381650000|2025-10-13 18:54:10||227.49||227.49||227.49||227.49|47
1760381660000|2025-10-13 18:54:20||227.54||227.49||227.54||227.49|0
1760381700000|2025-10-13 18:55:00||227.54||227.49||227.54||227.49|3
1760381720000|2025-10-13 18:55:20||227.54||227.54||227.54||227.54|95
1760381760000|2025-10-13 18:56:00|||||||||1
1760381790000|2025-10-13 18:56:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|105
1760381800000|2025-10-13 18:56:40|||||||||1
1760381820000|2025-10-13 18:57:00||227.44||227.49||227.49||227.44|47
1760381830000|2025-10-13 18:57:10||227.44||227.49||227.49||227.44|0
1760381840000|2025-10-13 18:57:20|||||||||1
1760381860000|2025-10-13 18:57:40|||||||||2
1760381880000|2025-10-13 18:58:00||227.44||227.49||227.49||227.44|1
1760381900000|2025-10-13 18:58:20||227.44||227.44||227.49||227.44|0
1760381910000|2025-10-13 18:58:30||227.49||227.44||227.49||227.44|0
1760381920000|2025-10-13 18:58:40||227.49||227.49||227.49||227.44|0
1760381960000|2025-10-13 18:59:20|||||||||1
1760381980000|2025-10-13 18:59:40||227.44||227.44||227.44||227.44|47
1760381990000|2025-10-13 18:59:50||227.49||227.49||227.49||227.49|0
1760382000000|2025-10-13 19:00:00|227.62|227.54|227.62|227.54|227.62|227.54|227.57|227.54|1
1760382010000|2025-10-13 19:00:10||227.49||227.49||227.49||227.49|1
1760382030000|2025-10-13 19:00:30||227.54||227.54||227.54||227.54|0
1760382040000|2025-10-13 19:00:40|||||||||1
1760382060000|2025-10-13 19:01:00||227.49||227.49||227.54||227.49|2
1760382070000|2025-10-13 19:01:10|227.57||227.57||227.57||227.57||0
1760382090000|2025-10-13 19:01:30||227.44||227.44||227.44||227.44|4
1760382110000|2025-10-13 19:01:50||227.49||227.44||227.49||227.44|0
1760382130000|2025-10-13 19:02:10||227.49||227.44||227.49||227.44|0
1760382140000|2025-10-13 19:02:20||227.49||227.44||227.49||227.44|48
1760382150000|2025-10-13 19:02:30||227.49||227.49||227.49||227.49|0
1760382170000|2025-10-13 19:02:50|||||||||2
1760382180000|2025-10-13 19:03:00|227.62||227.62||227.62||227.62||1
1760382200000|2025-10-13 19:03:20|227.57||227.62||227.62||227.57||7
1760382210000|2025-10-13 19:03:30|227.57||227.57||227.62||227.57||0
1760382220000|2025-10-13 19:03:40|||||||||3
1760382240000|2025-10-13 19:04:00|||||||||1
1760382300000|2025-10-13 19:05:00|227.62||227.62||227.62||227.62||48
1760382320000|2025-10-13 19:05:20||227.54||227.49||227.54||227.49|1
1760382350000|2025-10-13 19:05:50||227.54||227.49||227.54||227.49|0
1760382370000|2025-10-13 19:06:10||227.54||227.54||227.54||227.49|0
1760382410000|2025-10-13 19:06:50|227.67||227.67||227.67||227.67||47
1760382420000|2025-10-13 19:07:00|||||||||1
1760382440000|2025-10-13 19:07:20|227.62||227.62||227.62||227.62||0
1760382460000|2025-10-13 19:07:40|227.67||227.67||227.67||227.67||1
1760382470000|2025-10-13 19:07:50|||||||||1
1760382510000|2025-10-13 19:08:30|||||||||1
1760382550000|2025-10-13 19:09:10|||||||||1
1760382560000|2025-10-13 19:09:20|227.62||227.62||227.62||227.62||0
1760382580000|2025-10-13 19:09:40|||||||||1
1760382610000|2025-10-13 19:10:10|227.67||227.67||227.67||227.67||49
1760382630000|2025-10-13 19:10:30|||||||||1
1760382640000|2025-10-13 19:10:40||227.59||227.59||227.59||227.59|0
1760382670000|2025-10-13 19:11:10||227.54||227.54||227.54||227.54|1
1760382700000|2025-10-13 19:11:40|227.62|227.59|227.62|227.54|227.62|227.59|227.62|227.54|110
1760382780000|2025-10-13 19:13:00||227.49||227.49||227.49||227.49|57
1760382800000|2025-10-13 19:13:20||227.54||227.49||227.54||227.49|1
1760382850000|2025-10-13 19:14:10||227.54||227.49||227.54||227.49|1
1760382900000|2025-10-13 19:15:00||227.54||227.49||227.54||227.49|2
1760382910000|2025-10-13 19:15:10|227.57||227.57||227.57||227.57||0
1760382920000|2025-10-13 19:15:20|227.62||227.62||227.62||227.62||17
1760382930000|2025-10-13 19:15:30||227.54||227.54||227.54||227.54|0
1760382940000|2025-10-13 19:15:40|||||||||47
1760382980000|2025-10-13 19:16:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|1
1760383010000|2025-10-13 19:16:50|227.72||227.72||227.72||227.72||0
1760383020000|2025-10-13 19:17:00|227.67||227.67||227.67||227.67||0
1760383060000|2025-10-13 19:17:40|227.72||227.72||227.72||227.72||72
1760383150000|2025-10-13 19:19:10||227.64||227.64||227.64||227.64|0
1760383160000|2025-10-13 19:19:20||227.59||227.59||227.59||227.59|0
1760383180000|2025-10-13 19:19:40|227.67||227.67||227.67||227.67||0
1760383200000|2025-10-13 19:20:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|52
1760383210000|2025-10-13 19:20:10||227.59||227.64||227.64||227.59|0
1760383260000|2025-10-13 19:21:00|||||||||1
1760383290000|2025-10-13 19:21:30|227.77||227.72||227.77||227.72||0
1760383300000|2025-10-13 19:21:40|227.77||227.72||227.77||227.72||0
1760383320000|2025-10-13 19:22:00|||||||||1
1760383340000|2025-10-13 19:22:20|227.77||227.72||227.77||227.72||0
1760383370000|2025-10-13 19:22:50|227.77||227.77||227.77||227.77||52
1760383380000|2025-10-13 19:23:00|||||||||5
1760383390000|2025-10-13 19:23:10|||||||||1
1760383400000|2025-10-13 19:23:20|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|1
1760383420000|2025-10-13 19:23:40|227.82||227.82||227.82||227.82||0
1760383430000|2025-10-13 19:23:50|227.77||227.82||227.82||227.77||0
1760383440000|2025-10-13 19:24:00|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.74|0
1760383450000|2025-10-13 19:24:10|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|1
1760383490000|2025-10-13 19:24:50|227.77||227.77||227.77||227.77||0
1760383560000|2025-10-13 19:26:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|53
1760383580000|2025-10-13 19:26:20|||||||||46
1760383710000|2025-10-13 19:28:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|9
1760383720000|2025-10-13 19:28:40|227.72||227.72||227.72||227.72||59
1760383750000|2025-10-13 19:29:10||227.64||227.64||227.64||227.64|0
1760383800000|2025-10-13 19:30:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|14
1760383810000|2025-10-13 19:30:10|227.72||227.72||227.72||227.72||5
1760383820000|2025-10-13 19:30:20||227.64||227.64||227.64||227.64|0
1760383840000|2025-10-13 19:30:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|9
1760383860000|2025-10-13 19:31:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|62
1760383880000|2025-10-13 19:31:20||227.59||227.59||227.59||227.59|0
1760383920000|2025-10-13 19:32:00|227.67|227.64|227.67|227.59|227.67|227.64|227.67|227.59|8
1760384060000|2025-10-13 19:34:20||227.54||227.54||227.54||227.54|46
1760384080000|2025-10-13 19:34:40||227.59||227.59||227.59||227.59|0
1760384090000|2025-10-13 19:34:50||227.54||227.54||227.54||227.54|0
1760384120000|2025-10-13 19:35:20||227.59||227.59||227.59||227.59|0
1760384170000|2025-10-13 19:36:10|||||||||2
1760384220000|2025-10-13 19:37:00||227.54||227.54||227.54||227.54|47
1760384240000|2025-10-13 19:37:20||227.59||227.54||227.59||227.54|0
1760384260000|2025-10-13 19:37:40|||||||||4
1760384270000|2025-10-13 19:37:50||227.59||227.59||227.59||227.59|0
1760384330000|2025-10-13 19:38:50|||||||||3
1760384340000|2025-10-13 19:39:00|||||||||2
1760384350000|2025-10-13 19:39:10|227.72||227.72||227.72||227.72||59
1760384360000|2025-10-13 19:39:20|227.67||227.67||227.67||227.67||4
1760384370000|2025-10-13 19:39:30|227.72||227.72||227.72||227.72||7
1760384380000|2025-10-13 19:39:40|||||||||2
1760384390000|2025-10-13 19:39:50|||||||||3
1760384400000|2025-10-13 19:40:00|||||||||2
1760384410000|2025-10-13 19:40:10||227.64||227.64||227.64||227.64|4
1760384420000|2025-10-13 19:40:20|||||||||2
1760384430000|2025-10-13 19:40:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|6
1760384440000|2025-10-13 19:40:40|||||||||1
1760384450000|2025-10-13 19:40:50|||||||||2
1760384460000|2025-10-13 19:41:00|||||||||3
1760384470000|2025-10-13 19:41:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|13
1760384480000|2025-10-13 19:41:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|54
1760384490000|2025-10-13 19:41:30|||||||||5
1760384500000|2025-10-13 19:41:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|4
1760384510000|2025-10-13 19:41:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|4
1760384520000|2025-10-13 19:42:00|||||||||1
1760384530000|2025-10-13 19:42:10|227.82||227.77||227.82||227.77||3
1760384540000|2025-10-13 19:42:20|227.82||227.82||227.82||227.82||3
1760384550000|2025-10-13 19:42:30|||||||||1
1760384560000|2025-10-13 19:42:40|||||||||3
1760384570000|2025-10-13 19:42:50|||||||||3
1760384620000|2025-10-13 19:43:40||227.74||227.74||227.74||227.74|44
1760384640000|2025-10-13 19:44:00|||||||||1
1760384660000|2025-10-13 19:44:20||227.69||227.69||227.69||227.69|8
1760384700000|2025-10-13 19:45:00||227.74||227.74||227.74||227.74|1
1760384710000|2025-10-13 19:45:10||227.69||227.74||227.74||227.69|47
1760384720000|2025-10-13 19:45:20||227.69||227.69||227.69||227.69|0
1760384750000|2025-10-13 19:45:50||227.74||227.74||227.74||227.74|0
1760384760000|2025-10-13 19:46:00|227.87||227.82||227.87||227.82||0
1760384790000|2025-10-13 19:46:30|227.87||227.82||227.87||227.82||3
1760384800000|2025-10-13 19:46:40||227.69||227.69||227.69||227.69|1
1760384840000|2025-10-13 19:47:20||227.74||227.74||227.74||227.74|0
1760384850000|2025-10-13 19:47:30|||||||||1
1760384870000|2025-10-13 19:47:50|227.87|227.69|227.82|227.69|227.87|227.69|227.82|227.69|47
1760384920000|2025-10-13 19:48:40||227.74||227.74||227.74||227.74|1
1760384930000|2025-10-13 19:48:50||227.69||227.69||227.69||227.69|7
1760384960000|2025-10-13 19:49:20|227.77||227.77||227.77||227.77||0
1760384970000|2025-10-13 19:49:30|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.74|0
1760384980000|2025-10-13 19:49:40||227.69||227.69||227.69||227.69|14
1760385000000|2025-10-13 19:50:00|227.77||227.77||227.77||227.77||0
1760385020000|2025-10-13 19:50:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|47
1760385050000|2025-10-13 19:50:50|||||||||10
1760385060000|2025-10-13 19:51:00|227.87||227.87||227.87||227.87||0
1760385090000|2025-10-13 19:51:30||227.79||227.79||227.79||227.79|0
1760385120000|2025-10-13 19:52:00||227.74||227.74||227.74||227.74|3
1760385130000|2025-10-13 19:52:10|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.69|11
1760385160000|2025-10-13 19:52:40||227.74||227.69||227.74||227.69|13
1760385190000|2025-10-13 19:53:10||227.74||227.69||227.74||227.69|55
1760385200000|2025-10-13 19:53:20|227.77||227.82||227.82||227.77||5
1760385240000|2025-10-13 19:54:00||227.74||227.74||227.74||227.74|0
1760385250000|2025-10-13 19:54:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|58
1760385260000|2025-10-13 19:54:20||227.74||227.74||227.74||227.74|2
1760385310000|2025-10-13 19:55:10||227.79||227.74||227.79||227.74|4
1760385330000|2025-10-13 19:55:30|227.82||227.87||227.87||227.82||99
1760385340000|2025-10-13 19:55:40|227.82||227.87||227.87||227.82||0
1760385350000|2025-10-13 19:55:50|||||||||47
1760385360000|2025-10-13 19:56:00||227.79||227.79||227.79||227.79|0
1760385380000|2025-10-13 19:56:20||227.74||227.74||227.74||227.74|3
1760385390000|2025-10-13 19:56:30|227.82||227.82||227.82||227.82||0
1760385450000|2025-10-13 19:57:30|||||||||3
1760385460000|2025-10-13 19:57:40|227.87||227.87||227.87||227.87||0
1760385470000|2025-10-13 19:57:50|227.82|227.79|227.82|227.74|227.87|227.79|227.82|227.74|20
1760385480000|2025-10-13 19:58:00|227.87||227.87||227.87||227.87||0
1760385500000|2025-10-13 19:58:20||227.79||227.79||227.79||227.79|0
1760385510000|2025-10-13 19:58:30||227.74||227.74||227.74||227.74|49
1760385520000|2025-10-13 19:58:40||227.79||227.79||227.79||227.74|0
1760385540000|2025-10-13 19:59:00|227.92|227.84|227.92|227.79|227.92|227.84|227.92|227.79|11
1760385560000|2025-10-13 19:59:20||227.84||227.84||227.84||227.84|0
1760385570000|2025-10-13 19:59:30||227.79||227.79||227.79||227.74|76
1760385590000|2025-10-13 19:59:50|227.87|227.74|227.92|227.79|227.92|227.79|227.87|227.74|47
1760421600000|2025-10-14 06:00:00|227.94|227.87|225.82|225.74|227.94|227.87|225.62|225.44|800
1760421610000|2025-10-14 06:00:10|225.87|225.79|225.92|225.84|225.92|225.84|225.82|225.74|22
1760421620000|2025-10-14 06:00:20|225.87|225.79|225.82|225.69|225.87|225.79|225.77|225.69|23
1760421640000|2025-10-14 06:00:40|225.77|225.59|225.72|225.59|225.82|225.59|225.72|225.59|3
1760421660000|2025-10-14 06:01:00|225.67|225.54|225.57|225.49|225.67|225.59|225.57|225.49|32
1760421670000|2025-10-14 06:01:10|225.52|225.44|225.62|225.44|225.62|225.44|225.47|225.39|77
1760421680000|2025-10-14 06:01:20|225.57|225.59|225.72|225.59|225.72|225.59|225.57|225.59|16
1760421700000|2025-10-14 06:01:40|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|37
1760421710000|2025-10-14 06:01:50|225.57|225.44|225.57|225.44|225.57|225.44|225.52|225.44|25
1760421720000|2025-10-14 06:02:00|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|0
1760421730000|2025-10-14 06:02:10|225.57|225.54|225.57|225.49|225.57|225.54|225.57|225.44|4
1760421740000|2025-10-14 06:02:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|0
1760421750000|2025-10-14 06:02:30|225.72|225.64|225.67|225.54|225.72|225.64|225.67|225.54|7
1760421760000|2025-10-14 06:02:40|225.72|225.59|225.72|225.64|225.82|225.64|225.72|225.59|1
1760421770000|2025-10-14 06:02:50||225.59||225.59||225.59||225.59|1
1760421790000|2025-10-14 06:03:10|225.77||225.72||225.77||225.72||0
1760421860000|2025-10-14 06:04:20||225.64||225.64||225.64||225.64|0
1760421870000|2025-10-14 06:04:30|225.67|225.59|225.67|225.54|225.67|225.59|225.67|225.54|4
1760421880000|2025-10-14 06:04:40|225.62||225.62||225.67||225.62||1
1760421890000|2025-10-14 06:04:50|225.67|225.49|225.62|225.49|225.67|225.49|225.62|225.49|1
1760421900000|2025-10-14 06:05:00|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.44|2
1760421910000|2025-10-14 06:05:10|225.67||225.67||225.67||225.67||0
1760421920000|2025-10-14 06:05:20|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|0
1760421930000|2025-10-14 06:05:30|225.62|225.49|225.67|225.49|225.67|225.49|225.57|225.49|41
1760421940000|2025-10-14 06:05:40|225.62||225.67||225.67||225.62||1
1760421950000|2025-10-14 06:05:50||225.54||225.54||225.54||225.54|0
1760421960000|2025-10-14 06:06:00|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|10
1760421990000|2025-10-14 06:06:30||225.64||225.64||225.64||225.64|0
1760422000000|2025-10-14 06:06:40|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|8
1760422010000|2025-10-14 06:06:50|225.77|225.69|225.82|225.69|225.82|225.69|225.77|225.69|7
1760422020000|2025-10-14 06:07:00|225.77|225.74|225.87|225.74|225.87|225.74|225.77|225.74|1
1760422030000|2025-10-14 06:07:10|225.82|225.79|225.97|225.79|225.97|225.79|225.82|225.69|16
1760422040000|2025-10-14 06:07:20|225.92||225.97||225.97||225.87||1
1760422050000|2025-10-14 06:07:30||225.84||225.84||225.84||225.84|0
1760422060000|2025-10-14 06:07:40|225.92|225.79|225.92|225.79|225.92|225.79|225.92|225.79|1
1760422080000|2025-10-14 06:08:00||225.74||225.74||225.74||225.74|0
1760422090000|2025-10-14 06:08:10||225.69||225.69||225.69||225.69|0
1760422110000|2025-10-14 06:08:30|225.87||225.87||225.87||225.87||0
1760422120000|2025-10-14 06:08:40|225.82||225.82||225.82||225.77||0
1760422130000|2025-10-14 06:08:50|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|1
1760422140000|2025-10-14 06:09:00|225.82||225.82||225.82||225.82||0
1760422150000|2025-10-14 06:09:10||225.69||225.69||225.69||225.69|0
1760422170000|2025-10-14 06:09:30|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|0
1760422180000|2025-10-14 06:09:40|225.72||225.72||225.72||225.72||0
1760422190000|2025-10-14 06:09:50||225.59||225.59||225.59||225.59|1
1760422200000|2025-10-14 06:10:00|225.77|225.64|225.82|225.69|225.82|225.69|225.77|225.64|1
1760422210000|2025-10-14 06:10:10|225.87||225.82||225.87||225.82||0
1760422230000|2025-10-14 06:10:30|225.87||225.87||225.87||225.87||0
1760422240000|2025-10-14 06:10:40|225.82||225.82||225.82||225.82||0
1760422260000|2025-10-14 06:11:00|225.87|225.74|225.82|225.69|225.87|225.74|225.82|225.69|0
1760422300000|2025-10-14 06:11:40|225.92|225.79|225.92|225.79|225.92|225.79|225.92|225.79|2
1760422310000|2025-10-14 06:11:50|225.97|225.84|225.97|225.84|225.97|225.84|225.97|225.84|0
1760422320000|2025-10-14 06:12:00|225.92|225.74|225.92|225.74|225.92|225.74|225.92|225.74|7
1760422360000|2025-10-14 06:12:40|225.97|225.79|225.97|225.84|225.97|225.84|225.92|225.79|0
1760422370000|2025-10-14 06:12:50|225.92||225.97||225.97||225.92||2
1760422380000|2025-10-14 06:13:00|226.02||226.02||226.02||226.02||0
1760422390000|2025-10-14 06:13:10|225.97||225.97||225.97||225.97||0
1760422400000|2025-10-14 06:13:20|226.02||226.02||226.02||226.02||0
1760422420000|2025-10-14 06:13:40||225.89||225.89||225.89||225.89|0
1760422490000|2025-10-14 06:14:50|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.99|2
1760422500000|2025-10-14 06:15:00|226.07||226.07||226.07||226.07||0
1760422510000|2025-10-14 06:15:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|4
1760422520000|2025-10-14 06:15:20|226.07||226.07||226.07||226.07||50
1760422550000|2025-10-14 06:15:50|226.02|225.89|225.92|225.79|226.02|225.89|225.92|225.79|91
1760422570000|2025-10-14 06:16:10|225.87||225.87||225.87||225.87||0
1760422580000|2025-10-14 06:16:20|225.92||225.92||225.92||225.92||2
1760422600000|2025-10-14 06:16:40|225.87|225.84|225.97|225.84|225.97|225.84|225.87|225.84|4
1760422620000|2025-10-14 06:17:00|225.92|225.69|225.87|225.74|225.92|225.74|225.82|225.69|48
1760422640000|2025-10-14 06:17:20|225.82|225.69|225.77|225.69|225.82|225.69|225.77|225.69|1
1760422650000|2025-10-14 06:17:30|225.82||225.77||225.82||225.77||0
1760422660000|2025-10-14 06:17:40|225.82||225.82||225.82||225.77||0
1760422700000|2025-10-14 06:18:20|225.77||225.77||225.77||225.77||0
1760422720000|2025-10-14 06:18:40|225.82|225.74|225.77|225.64|225.82|225.74|225.77|225.64|16
1760422770000|2025-10-14 06:19:30|225.72||225.72||225.72||225.72||0
1760422780000|2025-10-14 06:19:40|225.67|225.54|225.67|225.49|225.67|225.54|225.67|225.49|1
1760422790000|2025-10-14 06:19:50||225.54||225.54||225.54||225.54|0
1760422850000|2025-10-14 06:20:50|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|5
1760422870000|2025-10-14 06:21:10|225.72|225.54|225.67|225.54|225.72|225.54|225.67|225.54|10
1760422900000|2025-10-14 06:21:40|225.62|225.49|225.62|225.49|225.62|225.49|225.57|225.49|1
1760422910000|2025-10-14 06:21:50|225.57|225.44|225.47|225.34|225.57|225.44|225.47|225.34|4
1760422920000|2025-10-14 06:22:00|225.52|225.39|225.42|225.29|225.52|225.39|225.42|225.29|9
1760422930000|2025-10-14 06:22:10|225.37|225.24|225.37|225.24|225.37|225.29|225.37|225.24|1
1760422940000|2025-10-14 06:22:20|225.42|225.29|225.37|225.24|225.47|225.29|225.37|225.24|1
1760422950000|2025-10-14 06:22:30|225.42|225.29|225.42|225.29|225.42|225.29|225.37|225.24|0
1760422960000|2025-10-14 06:22:40|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|0
1760422970000|2025-10-14 06:22:50|225.32|225.19|225.42|225.24|225.42|225.24|225.32|225.19|0
1760422980000|2025-10-14 06:23:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.24|0
1760423000000|2025-10-14 06:23:20|225.32|225.19|225.32|225.19|225.37|225.19|225.27|225.14|1
1760423010000|2025-10-14 06:23:30|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.19|0
1760423020000|2025-10-14 06:23:40|225.32|225.19|225.37|225.24|225.37|225.24|225.32|225.19|0
1760423030000|2025-10-14 06:23:50|225.32|225.14|225.27|225.14|225.32|225.14|225.22|225.14|2
1760423040000|2025-10-14 06:24:00|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|5
1760423060000|2025-10-14 06:24:20|225.42|225.29|225.42|225.24|225.42|225.29|225.42|225.19|31
1760423070000|2025-10-14 06:24:30|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|9
1760423080000|2025-10-14 06:24:40|225.37||225.37||225.42||225.37||0
1760423090000|2025-10-14 06:24:50|225.42||225.37||225.42||225.37||2
1760423100000|2025-10-14 06:25:00|225.42||225.42||225.42||225.42||2
1760423110000|2025-10-14 06:25:10|225.47|225.34|225.42|225.29|225.52|225.39|225.42|225.29|15
1760423120000|2025-10-14 06:25:20|225.47||225.42||225.47||225.42||0
1760423130000|2025-10-14 06:25:30|225.47|225.34|225.47|225.34|225.47|225.34|225.47|225.34|1
1760423140000|2025-10-14 06:25:40|225.52|225.39|225.52|225.39|225.52|225.39|225.52|225.39|0
1760423150000|2025-10-14 06:25:50|225.47||225.47||225.47||225.47||0
1760423170000|2025-10-14 06:26:10|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|1
1760423180000|2025-10-14 06:26:20|225.47|225.29|225.42|225.29|225.47|225.34|225.42|225.29|2
1760423190000|2025-10-14 06:26:30|225.47|225.34|225.47|225.34|225.47|225.34|225.47|225.34|0
1760423220000|2025-10-14 06:27:00|225.52|225.39|225.47|225.39|225.52|225.39|225.47|225.39|2
1760423230000|2025-10-14 06:27:10|225.52||225.47||225.52||225.47||0
1760423240000|2025-10-14 06:27:20|||||||||15
1760423250000|2025-10-14 06:27:30|225.42|225.29|225.42|225.29|225.42|225.29|225.42|225.29|4
1760423270000|2025-10-14 06:27:50|225.37|225.24|225.37|225.29|225.37|225.29|225.37|225.24|0
1760423280000|2025-10-14 06:28:00|225.42||225.42||225.42||225.42||1
1760423290000|2025-10-14 06:28:10|225.47|225.34|225.47|225.34|225.47|225.34|225.47|225.34|0
1760423300000|2025-10-14 06:28:20|225.42||225.42||225.42||225.42||0
1760423330000|2025-10-14 06:28:50|225.47||225.47||225.47||225.47||0
1760423360000|2025-10-14 06:29:20|225.42||225.47||225.47||225.42||0
1760423400000|2025-10-14 06:30:00|225.52|225.39|225.52|225.39|225.52|225.39|225.42|225.34|11
1760423410000|2025-10-14 06:30:10|225.47||225.52||225.52||225.47||0
1760423420000|2025-10-14 06:30:20|225.57|225.44|225.57|225.44|225.57|225.44|225.57|225.44|6
1760423430000|2025-10-14 06:30:30|225.62|225.49|225.62|225.54|225.62|225.54|225.62|225.49|8
1760423440000|2025-10-14 06:30:40|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.49|32
1760423450000|2025-10-14 06:30:50|225.62||225.67||225.67||225.62||0
1760423470000|2025-10-14 06:31:10||225.59||225.59||225.59||225.59|0
1760423480000|2025-10-14 06:31:20|225.72||225.72||225.72||225.72||2
1760423490000|2025-10-14 06:31:30|225.67||225.67||225.67||225.67||0
1760423500000|2025-10-14 06:31:40|225.62|225.54|225.57|225.44|225.62|225.54|225.57|225.44|2
1760423510000|2025-10-14 06:31:50|225.52|225.39|225.57|225.44|225.57|225.44|225.52|225.39|0
1760423520000|2025-10-14 06:32:00|225.62|225.49|225.62|225.49|225.62|225.54|225.57|225.49|0
1760423530000|2025-10-14 06:32:10|225.67|225.54|225.67|225.54|225.67|225.54|225.62|225.49|2
1760423540000|2025-10-14 06:32:20|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|1
1760423550000|2025-10-14 06:32:30|225.67|225.54|225.67|225.54|225.67|225.54|225.62|225.54|1
1760423560000|2025-10-14 06:32:40|225.62|225.49|225.62|225.49|225.62|225.54|225.62|225.49|0
1760423570000|2025-10-14 06:32:50||225.54||225.49||225.54||225.49|0
1760423590000|2025-10-14 06:33:10|225.57||225.57||225.57||225.57||0
1760423600000|2025-10-14 06:33:20|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|0
1760423610000|2025-10-14 06:33:30|225.57|225.39|225.52|225.39|225.57|225.39|225.52|225.39|0
1760423620000|2025-10-14 06:33:40||225.44||225.44||225.44||225.39|0
1760423630000|2025-10-14 06:33:50|225.57|225.49|225.57|225.49|225.62|225.49|225.57|225.49|2
1760423640000|2025-10-14 06:34:00|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|4
1760423660000|2025-10-14 06:34:20|225.62||225.62||225.62||225.62||0
1760423680000|2025-10-14 06:34:40||225.49||225.49||225.49||225.49|7
1760423690000|2025-10-14 06:34:50|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|0
1760423700000|2025-10-14 06:35:00|225.62||225.67||225.67||225.62||0
1760423710000|2025-10-14 06:35:10||225.59||225.59||225.59||225.59|0
1760423730000|2025-10-14 06:35:30|225.62|225.49|225.67|225.59|225.67|225.59|225.62|225.49|62
1760423760000|2025-10-14 06:36:00|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|13
1760423780000|2025-10-14 06:36:20||225.54||225.54||225.54||225.54|0
1760423820000|2025-10-14 06:37:00|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|1
1760423830000|2025-10-14 06:37:10||225.44||225.44||225.44||225.44|1
1760423840000|2025-10-14 06:37:20|225.52|225.39|225.52|225.44|225.52|225.44|225.52|225.39|1
1760423850000|2025-10-14 06:37:30||225.39||225.39||225.39||225.39|3
1760423860000|2025-10-14 06:37:40|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|262
1760423870000|2025-10-14 06:37:50||225.29||225.29||225.29||225.29|1
1760423880000|2025-10-14 06:38:00|225.37|225.24|225.37|225.29|225.37|225.29|225.37|225.24|2
1760423920000|2025-10-14 06:38:40||225.24||225.24||225.24||225.24|5
1760423940000|2025-10-14 06:39:00||225.29||225.29||225.29||225.29|1
1760423950000|2025-10-14 06:39:10||225.24||225.24||225.24||225.24|1
1760423970000|2025-10-14 06:39:30||225.29||225.24||225.29||225.24|2
1760423980000|2025-10-14 06:39:40||225.29||225.24||225.29||225.24|1
1760423990000|2025-10-14 06:39:50|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|4
1760424000000|2025-10-14 06:40:00|225.37|225.24|225.37|225.24|225.37|225.24|225.32|225.24|0
1760424020000|2025-10-14 06:40:20|225.32||225.37||225.37||225.32||0
1760424030000|2025-10-14 06:40:30|225.32||225.32||225.37||225.32||0
1760424040000|2025-10-14 06:40:40||225.19||225.19||225.19||225.19|3
1760424060000|2025-10-14 06:41:00|225.27|225.14|225.22|225.09|225.27|225.14|225.22|225.09|3
1760424070000|2025-10-14 06:41:10||225.14||225.09||225.14||225.09|2
1760424090000|2025-10-14 06:41:30|225.27|225.14|225.27|225.14|225.27|225.14|225.27|225.14|5
1760424100000|2025-10-14 06:41:40|225.22|225.19|225.22|225.14|225.22|225.19|225.22|225.14|2
1760424110000|2025-10-14 06:41:50|225.27||225.27||225.27||225.27||1
1760424120000|2025-10-14 06:42:00|225.32|225.19|225.27|225.14|225.32|225.19|225.27|225.14|3
1760424130000|2025-10-14 06:42:10|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|3
1760424140000|2025-10-14 06:42:20|225.37|225.24|225.37|225.24|225.37|225.29|225.37|225.19|16
1760424170000|2025-10-14 06:42:50||225.29||225.29||225.29||225.29|0
1760424180000|2025-10-14 06:43:00|225.42||225.42||225.42||225.42||1
1760424200000|2025-10-14 06:43:20|225.47|225.34|225.47|225.34|225.52|225.34|225.47|225.34|3
1760424230000|2025-10-14 06:43:50|||||||||1
1760424250000|2025-10-14 06:44:10|225.42|225.29|225.42|225.29|225.42|225.29|225.42|225.29|6
1760424260000|2025-10-14 06:44:20|||||||||1
1760424270000|2025-10-14 06:44:30|225.37||225.37||225.37||225.37||0
1760424280000|2025-10-14 06:44:40|225.42||225.42||225.42||225.42||0
1760424300000|2025-10-14 06:45:00|||||||||1
1760424310000|2025-10-14 06:45:10|225.47|225.34|225.47|225.34|225.47|225.34|225.47|225.34|3
1760424330000|2025-10-14 06:45:30|225.52|225.39|225.52|225.39|225.52|225.39|225.52|225.39|2
1760424340000|2025-10-14 06:45:40|225.47||225.47||225.47||225.47||0
1760424350000|2025-10-14 06:45:50||225.34||225.34||225.34||225.34|2
1760424360000|2025-10-14 06:46:00|225.52|225.39|225.47|225.39|225.52|225.39|225.47|225.39|1
1760424370000|2025-10-14 06:46:10|225.52|225.34|225.47|225.34|225.52|225.34|225.47|225.34|8
1760424380000|2025-10-14 06:46:20|225.42||225.42||225.42||225.42||0
1760424390000|2025-10-14 06:46:30|225.47||225.47||225.47||225.47||6
1760424400000|2025-10-14 06:46:40|||||||||1
1760424430000|2025-10-14 06:47:10|225.42||225.42||225.42||225.42||1
1760424450000|2025-10-14 06:47:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|49
1760424460000|2025-10-14 06:47:40||225.19||225.19||225.19||225.19|10
1760424470000|2025-10-14 06:47:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|118
1760424480000|2025-10-14 06:48:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|6
1760424490000|2025-10-14 06:48:10|225.22|225.14|225.27|225.14|225.27|225.14|225.22|225.14|113
1760424500000|2025-10-14 06:48:20||225.19||225.19||225.19||225.19|1
1760424510000|2025-10-14 06:48:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|6
1760424520000|2025-10-14 06:48:40||225.19||225.24||225.24||225.19|250
1760424540000|2025-10-14 06:49:00||225.19||225.24||225.24||225.19|2
1760424560000|2025-10-14 06:49:20|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|9
1760424570000|2025-10-14 06:49:30||225.29||225.29||225.34||225.29|1
1760424580000|2025-10-14 06:49:40|225.47|225.34|225.47|225.39|225.47|225.39|225.47|225.34|4
1760424590000|2025-10-14 06:49:50||225.34||225.34||225.34||225.34|3
1760424600000|2025-10-14 06:50:00|225.42||225.42||225.42||225.42||0
1760424610000|2025-10-14 06:50:10|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.39|0
1760424620000|2025-10-14 06:50:20|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|8
1760424630000|2025-10-14 06:50:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|0
1760424650000|2025-10-14 06:50:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|2
1760424660000|2025-10-14 06:51:00|225.62||225.57||225.62||225.57||0
1760424670000|2025-10-14 06:51:10|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.54|9
1760424680000|2025-10-14 06:51:20|225.67||225.67||225.67||225.62||33
1760424690000|2025-10-14 06:51:30|225.72|225.59|225.67|225.59|225.72|225.64|225.67|225.59|35
1760424700000|2025-10-14 06:51:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|26
1760424710000|2025-10-14 06:51:50||225.49||225.54||225.54||225.49|44
1760424720000|2025-10-14 06:52:00|225.67|225.49|225.67|225.59|225.67|225.59|225.67|225.49|29
1760424730000|2025-10-14 06:52:10|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|56
1760424740000|2025-10-14 06:52:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|1
1760424750000|2025-10-14 06:52:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|75
1760424760000|2025-10-14 06:52:40|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|32
1760424770000|2025-10-14 06:52:50|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|32
1760424780000|2025-10-14 06:53:00|225.62|225.54|225.67|225.59|225.67|225.59|225.57|225.49|277
1760424830000|2025-10-14 06:53:50||225.54||225.59||225.59||225.54|26
1760424860000|2025-10-14 06:54:20|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|4
1760424870000|2025-10-14 06:54:30||225.54||225.49||225.54||225.49|2
1760424880000|2025-10-14 06:54:40|225.57||225.57||225.57||225.57||0
1760424900000|2025-10-14 06:55:00|225.47|225.39|225.37|225.29|225.47|225.39|225.37|225.29|311
1760424910000|2025-10-14 06:55:10|225.32|225.24|225.37|225.24|225.37|225.29|225.32|225.24|116
1760424920000|2025-10-14 06:55:20|225.42|225.29|225.42|225.29|225.42|225.34|225.42|225.29|7
1760424930000|2025-10-14 06:55:30|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|2
1760424940000|2025-10-14 06:55:40|225.32|225.24|225.37|225.29|225.42|225.29|225.32|225.24|12
1760424950000|2025-10-14 06:55:50||225.24||225.24||225.24||225.24|0
1760424960000|2025-10-14 06:56:00|225.32|225.29|225.42|225.29|225.42|225.29|225.32|225.24|20
1760424970000|2025-10-14 06:56:10|225.37|225.24|225.32|225.19|225.42|225.29|225.32|225.19|1
1760424980000|2025-10-14 06:56:20|225.27||225.27||225.27||225.27||0
1760424990000|2025-10-14 06:56:30|225.32|225.24|225.32|225.19|225.32|225.24|225.32|225.19|0
1760425000000|2025-10-14 06:56:40|225.27||225.32||225.32||225.27||0
1760425010000|2025-10-14 06:56:50|225.37|225.24|225.37|225.29|225.37|225.29|225.37|225.24|1
1760425020000|2025-10-14 06:57:00|225.32|225.24|225.32|225.24|225.32|225.29|225.32|225.24|0
1760425030000|2025-10-14 06:57:10|225.12|225.04|225.12|225.04|225.17|225.09|225.12|225.04|203
1760425040000|2025-10-14 06:57:20|225.07|224.99|225.12|224.99|225.12|225.04|225.07|224.99|63
1760425050000|2025-10-14 06:57:30|225.07|225.04|225.07|224.94|225.07|225.04|225.07|224.94|13
1760425060000|2025-10-14 06:57:40|225.12|224.99|225.12|224.99|225.12|225.04|225.12|224.99|4
1760425070000|2025-10-14 06:57:50|225.07|225.04|225.02|224.94|225.07|225.04|225.02|224.89|33
1760425080000|2025-10-14 06:58:00|224.97|224.89|225.02|224.89|225.02|224.89|224.97|224.89|14
1760425090000|2025-10-14 06:58:10|225.12|224.94|225.17|225.09|225.17|225.09|225.12|224.94|204
1760425100000|2025-10-14 06:58:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|3
1760425110000|2025-10-14 06:58:30|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|6
1760425120000|2025-10-14 06:58:40|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|2
1760425130000|2025-10-14 06:58:50|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|0
1760425140000|2025-10-14 06:59:00|225.17|225.04|225.12|225.04|225.17|225.04|225.12|225.04|8
1760425150000|2025-10-14 06:59:10|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.09|5
1760425160000|2025-10-14 06:59:20|225.12|225.04|225.07|224.99|225.22|225.09|225.02|224.94|383
1760425170000|2025-10-14 06:59:30|225.17|225.04|225.12|225.04|225.17|225.04|225.12|225.04|117
1760425180000|2025-10-14 06:59:40|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|0
1760425190000|2025-10-14 06:59:50|225.22|225.09|225.42|225.29|225.47|225.34|225.22|225.09|286
1760425200000|2025-10-14 07:00:00|225.57|225.49|225.27|225.19|225.57|225.49|225.27|225.19|417
1760425210000|2025-10-14 07:00:10|225.32|225.14|225.32|225.19|225.47|225.39|225.27|225.14|418
1760425220000|2025-10-14 07:00:20|225.27|225.14|225.07|224.99|225.27|225.14|225.02|224.94|278
1760425230000|2025-10-14 07:00:30|224.87|224.79|224.97|224.89|224.97|224.89|224.77|224.69|312
1760425240000|2025-10-14 07:00:40|225.02|224.94|225.22|225.09|225.32|225.24|225.02|224.94|381
1760425250000|2025-10-14 07:00:50|225.17|225.14|225.22|225.14|225.27|225.19|225.12|225.04|111
1760425260000|2025-10-14 07:01:00|225.27|225.19|225.47|225.39|225.47|225.39|225.27|225.14|157
1760425270000|2025-10-14 07:01:10|225.52|225.44|225.37|225.29|225.52|225.44|225.37|225.29|80
1760425280000|2025-10-14 07:01:20|225.47|225.39|225.32|225.24|225.47|225.39|225.32|225.24|162
1760425290000|2025-10-14 07:01:30|225.42|225.29|225.52|225.44|225.52|225.44|225.37|225.29|47
1760425300000|2025-10-14 07:01:40|225.57|225.49|225.62|225.54|225.67|225.59|225.57|225.49|51
1760425310000|2025-10-14 07:01:50|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|7
1760425320000|2025-10-14 07:02:00|225.57|225.49|225.47|225.39|225.62|225.54|225.47|225.39|91
1760425330000|2025-10-14 07:02:10|225.52|225.44|225.52|225.39|225.52|225.44|225.47|225.39|41
1760425340000|2025-10-14 07:02:20|225.47|225.44|225.42|225.34|225.52|225.44|225.37|225.29|29
1760425350000|2025-10-14 07:02:30|225.47|225.29|225.22|225.14|225.47|225.29|225.22|225.14|37
1760425360000|2025-10-14 07:02:40|225.17|225.09|225.02|224.94|225.22|225.14|224.97|224.89|240
1760425370000|2025-10-14 07:02:50|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.89|55
1760425380000|2025-10-14 07:03:00|224.97|224.84|224.92|224.79|225.07|224.94|224.87|224.79|94
1760425390000|2025-10-14 07:03:10|224.87|224.74|224.62|224.54|224.87|224.79|224.57|224.49|327
1760425400000|2025-10-14 07:03:20|224.57|224.49|224.47|224.34|224.57|224.49|224.42|224.34|78
1760425410000|2025-10-14 07:03:30|224.42|224.39|224.47|224.39|224.47|224.39|224.42|224.34|37
1760425420000|2025-10-14 07:03:40|224.52|224.44|224.67|224.54|224.67|224.54|224.47|224.39|113
1760425430000|2025-10-14 07:03:50|224.62|224.49|224.62|224.54|224.67|224.59|224.57|224.49|24
1760425440000|2025-10-14 07:04:00|224.67|224.49|224.57|224.49|224.72|224.64|224.57|224.49|164
1760425450000|2025-10-14 07:04:10|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|65
1760425460000|2025-10-14 07:04:20|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.29|67
1760425470000|2025-10-14 07:04:30|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|85
1760425480000|2025-10-14 07:04:40|224.52|224.44|224.52|224.39|224.52|224.44|224.47|224.39|14
1760425490000|2025-10-14 07:04:50|224.57|224.44|224.62|224.54|224.62|224.54|224.57|224.39|25
1760425500000|2025-10-14 07:05:00|224.57|224.49|224.42|224.34|224.57|224.54|224.42|224.34|91
1760425510000|2025-10-14 07:05:10|224.37|224.29|224.52|224.44|224.52|224.44|224.37|224.29|37
1760425520000|2025-10-14 07:05:20|224.47|224.39|224.62|224.54|224.62|224.54|224.47|224.39|94
1760425530000|2025-10-14 07:05:30|224.67|224.59|224.82|224.74|224.82|224.74|224.67|224.59|17
1760425540000|2025-10-14 07:05:40|224.77|224.64|224.67|224.54|224.77|224.64|224.62|224.49|16
1760425550000|2025-10-14 07:05:50|224.72|224.59|224.62|224.54|224.72|224.59|224.62|224.54|12
1760425560000|2025-10-14 07:06:00|224.67|224.59|224.47|224.39|224.67|224.59|224.42|224.34|44
1760425570000|2025-10-14 07:06:10|224.42|224.34|224.22|224.14|224.42|224.39|224.22|224.14|239
1760425580000|2025-10-14 07:06:20|224.32|224.19|224.42|224.29|224.42|224.29|224.22|224.14|31
1760425590000|2025-10-14 07:06:30|224.37|224.34|224.32|224.24|224.42|224.34|224.32|224.24|10
1760425600000|2025-10-14 07:06:40|224.27|224.19|224.32|224.19|224.37|224.29|224.27|224.19|7
1760425610000|2025-10-14 07:06:50|224.27|224.24|224.07|223.94|224.32|224.24|224.02|223.94|80
1760425620000|2025-10-14 07:07:00|224.12|223.99|224.12|224.04|224.22|224.09|224.07|223.99|45
1760425630000|2025-10-14 07:07:10|224.17|224.09|224.32|224.19|224.32|224.24|224.17|224.09|25
1760425640000|2025-10-14 07:07:20|224.27|224.24|224.37|224.29|224.37|224.29|224.27|224.19|7
1760425650000|2025-10-14 07:07:30|224.32|224.24|224.42|224.29|224.42|224.34|224.32|224.24|9
1760425660000|2025-10-14 07:07:40|224.37|224.34|224.47|224.39|224.47|224.39|224.37|224.29|15
1760425670000|2025-10-14 07:07:50|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|51
1760425680000|2025-10-14 07:08:00|224.37|224.29|224.47|224.39|224.47|224.39|224.37|224.29|23
1760425690000|2025-10-14 07:08:10|224.52|224.44|224.42|224.34|224.52|224.44|224.42|224.34|44
1760425700000|2025-10-14 07:08:20|224.37|224.29|224.42|224.29|224.47|224.39|224.37|224.29|20
1760425710000|2025-10-14 07:08:30|224.37|224.34|224.37|224.24|224.42|224.34|224.37|224.24|28
1760425720000|2025-10-14 07:08:40|224.32|224.19|224.37|224.29|224.37|224.29|224.27|224.19|55
1760425730000|2025-10-14 07:08:50|224.42|224.34|224.37|224.29|224.47|224.39|224.32|224.24|22
1760425740000|2025-10-14 07:09:00|224.32|224.24|224.27|224.19|224.32|224.29|224.27|224.19|68
1760425750000|2025-10-14 07:09:10|224.32|224.24|224.37|224.24|224.37|224.29|224.27|224.19|15
1760425760000|2025-10-14 07:09:20|224.32|224.19|224.37|224.29|224.37|224.29|224.27|224.19|62
1760425770000|2025-10-14 07:09:30|224.32|224.24|224.42|224.34|224.47|224.34|224.32|224.24|13
1760425780000|2025-10-14 07:09:40|224.47|224.29|224.37|224.29|224.47|224.39|224.37|224.29|86
1760425790000|2025-10-14 07:09:50|224.32|224.24|224.22|224.14|224.37|224.24|224.22|224.14|20
1760425800000|2025-10-14 07:10:00|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.14|33
1760425810000|2025-10-14 07:10:10|224.32|224.24|224.32|224.24|224.42|224.34|224.32|224.19|33
1760425820000|2025-10-14 07:10:20|224.27|224.19|224.37|224.24|224.37|224.29|224.27|224.19|15
1760425830000|2025-10-14 07:10:30|224.32|224.29|224.27|224.19|224.32|224.29|224.27|224.19|18
1760425840000|2025-10-14 07:10:40|224.32|224.24|224.47|224.39|224.52|224.39|224.27|224.19|89
1760425850000|2025-10-14 07:10:50|224.52|224.44|224.62|224.54|224.67|224.59|224.47|224.44|64
1760425860000|2025-10-14 07:11:00|224.67|224.59|224.57|224.49|224.67|224.59|224.57|224.49|63
1760425870000|2025-10-14 07:11:10|224.62|224.54|224.52|224.44|224.62|224.54|224.52|224.44|32
1760425880000|2025-10-14 07:11:20|224.47|224.39|224.62|224.54|224.62|224.54|224.47|224.39|131
1760425890000|2025-10-14 07:11:30|224.57|224.49|224.47|224.39|224.57|224.49|224.37|224.29|127
1760425900000|2025-10-14 07:11:40|224.42|224.34|224.47|224.39|224.52|224.39|224.42|224.34|25
1760425910000|2025-10-14 07:11:50|224.42|224.34|224.47|224.39|224.57|224.44|224.42|224.34|28
1760425920000|2025-10-14 07:12:00|224.42|224.34|224.32|224.24|224.47|224.34|224.32|224.24|78
1760425930000|2025-10-14 07:12:10|224.27|224.19|224.42|224.34|224.47|224.39|224.27|224.19|31
1760425940000|2025-10-14 07:12:20|224.37|224.29|224.47|224.39|224.47|224.39|224.32|224.24|119
1760425950000|2025-10-14 07:12:30|224.52|224.44|224.37|224.29|224.52|224.44|224.37|224.29|29
1760425960000|2025-10-14 07:12:40|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|46
1760425970000|2025-10-14 07:12:50|224.27|224.19|224.37|224.29|224.37|224.29|224.27|224.19|80
1760425980000|2025-10-14 07:13:00|224.42|224.24|224.32|224.24|224.42|224.29|224.27|224.14|682
1760425990000|2025-10-14 07:13:10|224.37|224.29|224.37|224.29|224.42|224.34|224.32|224.24|27
1760426000000|2025-10-14 07:13:20|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|119
1760426010000|2025-10-14 07:13:30|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.19|19
1760426020000|2025-10-14 07:13:40|224.27|224.19|224.27|224.14|224.32|224.24|224.22|224.14|86
1760426030000|2025-10-14 07:13:50|224.22|224.04|224.12|224.04|224.22|224.04|224.12|224.04|73
1760426040000|2025-10-14 07:14:00|224.07|223.99|223.92|223.84|224.07|223.99|223.87|223.79|278
1760426050000|2025-10-14 07:14:10|223.87|223.79|223.82|223.69|223.87|223.79|223.72|223.64|454
1760426060000|2025-10-14 07:14:20|223.87|223.74|223.97|223.89|223.97|223.89|223.87|223.74|44
1760426070000|2025-10-14 07:14:30|224.02|223.94|224.07|223.94|224.07|223.99|224.02|223.89|30
1760426080000|2025-10-14 07:14:40|224.12|223.99|224.12|223.99|224.12|224.04|224.07|223.99|19
1760426090000|2025-10-14 07:14:50|224.07|224.04|224.12|224.04|224.12|224.04|224.07|223.99|20
1760426100000|2025-10-14 07:15:00|224.07|223.99|224.02|223.94|224.12|223.99|224.02|223.94|34
1760426110000|2025-10-14 07:15:10|224.07|223.99|224.12|224.04|224.22|224.14|224.07|223.99|153
1760426120000|2025-10-14 07:15:20|224.17|224.09|224.27|224.19|224.32|224.19|224.17|224.09|67
1760426130000|2025-10-14 07:15:30|224.32|224.24|224.37|224.24|224.37|224.29|224.27|224.19|33
1760426140000|2025-10-14 07:15:40|224.42|224.29|224.42|224.34|224.47|224.39|224.42|224.29|70
1760426150000|2025-10-14 07:15:50|224.47|224.29|224.37|224.29|224.47|224.39|224.37|224.29|169
1760426160000|2025-10-14 07:16:00|224.42|224.24|224.42|224.34|224.47|224.34|224.37|224.24|13
1760426170000|2025-10-14 07:16:10|224.47|224.29|224.52|224.39|224.52|224.44|224.42|224.29|19
1760426180000|2025-10-14 07:16:20|224.47|224.44|224.62|224.54|224.62|224.54|224.47|224.34|20
1760426190000|2025-10-14 07:16:30|224.57|224.49|224.67|224.59|224.72|224.64|224.57|224.49|80
1760426200000|2025-10-14 07:16:40|224.72|224.54|224.82|224.74|224.82|224.74|224.72|224.54|61
1760426210000|2025-10-14 07:16:50|224.77|224.69|224.72|224.64|224.77|224.69|224.67|224.59|24
1760426220000|2025-10-14 07:17:00|224.77|224.59|224.77|224.64|224.77|224.69|224.67|224.59|165
1760426230000|2025-10-14 07:17:10|224.72|224.59|224.67|224.59|224.72|224.64|224.67|224.59|9
1760426240000|2025-10-14 07:17:20|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.54|4
1760426250000|2025-10-14 07:17:30|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|39
1760426260000|2025-10-14 07:17:40|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|123
1760426270000|2025-10-14 07:17:50|224.67|224.59|224.72|224.64|224.72|224.64|224.62|224.54|14
1760426280000|2025-10-14 07:18:00|224.77|224.69|224.82|224.74|224.82|224.74|224.72|224.64|20
1760426290000|2025-10-14 07:18:10|224.77|224.69|224.72|224.59|224.82|224.74|224.72|224.59|31
1760426300000|2025-10-14 07:18:20|224.77|224.64|224.52|224.39|224.77|224.64|224.47|224.39|25
1760426310000|2025-10-14 07:18:30|224.47|224.44|224.42|224.34|224.52|224.44|224.42|224.34|62
1760426320000|2025-10-14 07:18:40|224.37|224.29|224.52|224.39|224.52|224.39|224.37|224.29|10
1760426330000|2025-10-14 07:18:50|224.47|224.44|224.47|224.34|224.52|224.44|224.42|224.34|11
1760426340000|2025-10-14 07:19:00|224.42|224.39|224.47|224.39|224.52|224.39|224.37|224.29|5
1760426350000|2025-10-14 07:19:10|224.52|224.44|224.52|224.39|224.57|224.44|224.47|224.34|13
1760426360000|2025-10-14 07:19:20|224.47|224.34|224.42|224.34|224.52|224.39|224.42|224.34|3
1760426370000|2025-10-14 07:19:30|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|3
1760426380000|2025-10-14 07:19:40|224.42|224.39|224.47|224.39|224.47|224.39|224.42|224.34|3
1760426390000|2025-10-14 07:19:50|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|24
1760426400000|2025-10-14 07:20:00|224.42|224.34|224.37|224.29|224.47|224.39|224.37|224.29|27
1760426410000|2025-10-14 07:20:10|224.42|224.34|224.52|224.44|224.52|224.44|224.42|224.34|43
1760426420000|2025-10-14 07:20:20|224.62|224.54|224.52|224.44|224.62|224.54|224.52|224.44|103
1760426430000|2025-10-14 07:20:30|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|17
1760426440000|2025-10-14 07:20:40|224.52|224.49|224.57|224.49|224.62|224.49|224.52|224.49|13
1760426450000|2025-10-14 07:20:50|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|71
1760426460000|2025-10-14 07:21:00|224.62|224.54|224.42|224.34|224.62|224.54|224.42|224.34|33
1760426470000|2025-10-14 07:21:10|224.47|224.39|224.47|224.34|224.47|224.39|224.42|224.34|39
1760426480000|2025-10-14 07:21:20|224.52|224.39|224.57|224.49|224.57|224.49|224.52|224.39|61
1760426490000|2025-10-14 07:21:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|15
1760426500000|2025-10-14 07:21:40|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|22
1760426510000|2025-10-14 07:21:50|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|60
1760426520000|2025-10-14 07:22:00|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|19
1760426530000|2025-10-14 07:22:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|57
1760426540000|2025-10-14 07:22:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|16
1760426550000|2025-10-14 07:22:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|23
1760426560000|2025-10-14 07:22:40|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|42
1760426570000|2025-10-14 07:22:50|224.62|224.54|224.67|224.59|224.72|224.64|224.62|224.54|70
1760426580000|2025-10-14 07:23:00|224.72|224.64|224.67|224.54|224.72|224.64|224.67|224.54|51
1760426590000|2025-10-14 07:23:10|224.62|224.59|224.67|224.59|224.72|224.59|224.62|224.59|0
1760426600000|2025-10-14 07:23:20|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.49|70
1760426610000|2025-10-14 07:23:30|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.54|0
1760426620000|2025-10-14 07:23:40|224.72|224.64|224.52|224.44|224.72|224.64|224.47|224.39|42
1760426630000|2025-10-14 07:23:50|224.47|224.39|224.57|224.49|224.57|224.49|224.47|224.39|10
1760426640000|2025-10-14 07:24:00|224.62|224.54|224.47|224.39|224.62|224.54|224.47|224.39|21
1760426650000|2025-10-14 07:24:10|224.52|224.44|224.37|224.29|224.52|224.44|224.37|224.29|20
1760426660000|2025-10-14 07:24:20|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|8
1760426670000|2025-10-14 07:24:30|224.37|224.29|224.42|224.34|224.47|224.39|224.37|224.29|10
1760426680000|2025-10-14 07:24:40|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|6
1760426690000|2025-10-14 07:24:50|224.47|224.39|224.47|224.39|224.47|224.39|224.42|224.34|51
1760426700000|2025-10-14 07:25:00|224.52|224.44|224.52|224.39|224.52|224.44|224.47|224.39|21
1760426710000|2025-10-14 07:25:10|224.57|224.44|224.52|224.44|224.62|224.49|224.52|224.44|20
1760426720000|2025-10-14 07:25:20|224.57|224.49|224.47|224.39|224.57|224.49|224.47|224.39|52
1760426730000|2025-10-14 07:25:30|224.52|224.44|224.52|224.44|224.57|224.44|224.47|224.39|13
1760426740000|2025-10-14 07:25:40|224.47|224.39|224.32|224.24|224.47|224.44|224.27|224.19|61
1760426750000|2025-10-14 07:25:50|224.37|224.29|224.47|224.39|224.52|224.39|224.37|224.29|54
1760426760000|2025-10-14 07:26:00|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.39|8
1760426770000|2025-10-14 07:26:10|224.47|224.39|224.52|224.44|224.57|224.49|224.47|224.39|21
1760426780000|2025-10-14 07:26:20|224.62|224.49|224.62|224.49|224.62|224.54|224.57|224.49|20
1760426790000|2025-10-14 07:26:30|224.67|224.54|224.67|224.54|224.67|224.59|224.62|224.49|15
1760426800000|2025-10-14 07:26:40|224.62|224.59|224.57|224.49|224.62|224.59|224.57|224.49|1
1760426810000|2025-10-14 07:26:50|224.62|224.54|224.67|224.54|224.67|224.59|224.62|224.54|14
1760426820000|2025-10-14 07:27:00|224.62|224.59|224.62|224.54|224.67|224.59|224.62|224.49|7
1760426830000|2025-10-14 07:27:10|224.57|224.49|224.77|224.69|224.77|224.69|224.57|224.49|40
1760426840000|2025-10-14 07:27:20|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|8
1760426850000|2025-10-14 07:27:30|224.72||224.72||224.72||224.67||0
1760426860000|2025-10-14 07:27:40|224.67|224.64|224.82|224.69|224.82|224.69|224.67|224.59|6
1760426870000|2025-10-14 07:27:50|224.87|224.74|224.77|224.64|224.87|224.79|224.77|224.64|2
1760426880000|2025-10-14 07:28:00|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.64|51
1760426890000|2025-10-14 07:28:10|224.82|224.74|224.72|224.64|224.82|224.74|224.72|224.64|1
1760426900000|2025-10-14 07:28:20|224.67|224.59|224.77|224.64|224.77|224.64|224.67|224.59|102
1760426910000|2025-10-14 07:28:30|224.72|224.59|224.72|224.64|224.77|224.64|224.67|224.59|78
1760426920000|2025-10-14 07:28:40|224.67|224.59|224.67|224.59|224.72|224.64|224.67|224.59|0
1760426930000|2025-10-14 07:28:50|224.72|224.64|224.77|224.69|224.82|224.69|224.72|224.59|66
1760426940000|2025-10-14 07:29:00|224.72|224.64|224.77|224.69|224.82|224.69|224.72|224.64|3
1760426950000|2025-10-14 07:29:10|224.82|224.74|224.87|224.79|224.87|224.79|224.77|224.74|93
1760426960000|2025-10-14 07:29:20|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.79|43
1760426970000|2025-10-14 07:29:30|224.87|224.79|224.92|224.84|224.92|224.84|224.82|224.74|235
1760426980000|2025-10-14 07:29:40|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|32
1760426990000|2025-10-14 07:29:50|224.97|224.89|225.07|224.99|225.07|224.99|224.97|224.84|117
1760427000000|2025-10-14 07:30:00|225.02|224.94|225.12|225.04|225.12|225.04|225.02|224.94|37
1760427010000|2025-10-14 07:30:10|225.17|225.09|225.12|225.04|225.17|225.09|225.12|224.99|16
1760427020000|2025-10-14 07:30:20|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|38
1760427030000|2025-10-14 07:30:30|225.07|224.99|225.12|225.04|225.17|225.04|225.07|224.99|84
1760427040000|2025-10-14 07:30:40|||||||||39
1760427050000|2025-10-14 07:30:50|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|36
1760427060000|2025-10-14 07:31:00|225.17|225.09|225.17|225.09|225.27|225.19|225.17|225.09|59
1760427070000|2025-10-14 07:31:10|225.12|225.04|225.17|225.09|225.22|225.14|225.12|225.04|137
1760427080000|2025-10-14 07:31:20|225.12|225.04|225.22|225.14|225.22|225.14|225.07|224.99|71
1760427090000|2025-10-14 07:31:30|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|33
1760427100000|2025-10-14 07:31:40|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|13
1760427110000|2025-10-14 07:31:50|225.12|224.99|225.12|225.04|225.17|225.04|225.07|224.99|4
1760427120000|2025-10-14 07:32:00|225.07|224.99|225.02|224.94|225.07|224.99|224.97|224.89|10
1760427130000|2025-10-14 07:32:10|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|4
1760427140000|2025-10-14 07:32:20|225.07|224.99|225.07|224.94|225.07|224.99|225.02|224.94|2
1760427150000|2025-10-14 07:32:30|225.02|224.99|225.07|224.99|225.12|224.99|225.02|224.99|16
1760427160000|2025-10-14 07:32:40|225.17|225.04|225.17|225.09|225.17|225.09|225.17|225.04|16
1760427170000|2025-10-14 07:32:50|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|8
1760427180000|2025-10-14 07:33:00|225.22|225.14|225.22|225.14|225.27|225.19|225.17|225.09|358
1760427190000|2025-10-14 07:33:10|||||||||13
1760427200000|2025-10-14 07:33:20|225.12|225.04|225.07|224.99|225.17|225.04|225.02|224.94|220
1760427210000|2025-10-14 07:33:30|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|5
1760427220000|2025-10-14 07:33:40|225.02|224.94|225.07|224.99|225.12|225.04|225.02|224.94|116
1760427230000|2025-10-14 07:33:50|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|4
1760427240000|2025-10-14 07:34:00|225.02|224.94|224.97|224.89|225.07|224.94|224.97|224.84|59
1760427250000|2025-10-14 07:34:10|224.92|224.84|224.92|224.84|224.97|224.89|224.87|224.79|187
1760427260000|2025-10-14 07:34:20|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.89|9
1760427270000|2025-10-14 07:34:30|224.97|224.94|225.12|225.04|225.12|225.04|224.97|224.94|26
1760427280000|2025-10-14 07:34:40|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|12
1760427290000|2025-10-14 07:34:50|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|1
1760427300000|2025-10-14 07:35:00|225.02|224.94|225.17|225.09|225.17|225.09|225.02|224.94|41
1760427310000|2025-10-14 07:35:10|||||||||1
1760427320000|2025-10-14 07:35:20|225.12|225.04|225.02|224.94|225.12|225.04|225.02|224.94|77
1760427330000|2025-10-14 07:35:30|224.97|224.89|225.02|224.94|225.07|224.99|224.97|224.89|15
1760427340000|2025-10-14 07:35:40|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|27
1760427350000|2025-10-14 07:35:50|225.12|225.04|225.02|224.94|225.12|225.04|225.02|224.94|135
1760427360000|2025-10-14 07:36:00|225.07|225.04|225.12|225.04|225.12|225.04|225.02|225.04|221
1760427380000|2025-10-14 07:36:20|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|4
1760427390000|2025-10-14 07:36:30|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|16
1760427400000|2025-10-14 07:36:40|225.17|225.09|225.12|225.04|225.17|225.09|225.12|224.99|23
1760427410000|2025-10-14 07:36:50|225.07|224.99|225.17|225.09|225.17|225.09|225.07|224.99|62
1760427420000|2025-10-14 07:37:00|225.22|225.14|225.27|225.19|225.27|225.19|225.17|225.14|49
1760427430000|2025-10-14 07:37:10|225.22|225.14|225.22|225.14|225.27|225.19|225.22|225.14|14
1760427440000|2025-10-14 07:37:20|225.27|225.09|225.27|225.14|225.27|225.19|225.22|225.09|34
1760427450000|2025-10-14 07:37:30|225.22|225.19|225.22|225.14|225.27|225.19|225.22|225.14|32
1760427460000|2025-10-14 07:37:40|225.17|225.09|225.22|225.14|225.27|225.19|225.17|225.09|17
1760427470000|2025-10-14 07:37:50|225.07|224.99|224.52|224.44|225.12|225.04|224.52|224.44|778
1760427480000|2025-10-14 07:38:00|224.57|224.39|224.27|224.14|224.57|224.39|224.12|223.99|500
1760427490000|2025-10-14 07:38:10|224.32|224.19|224.57|224.49|224.62|224.54|224.32|224.19|242
1760427500000|2025-10-14 07:38:20|224.62|224.54|224.87|224.79|224.87|224.79|224.57|224.49|119
1760427510000|2025-10-14 07:38:30|224.82|224.74|224.82|224.74|224.87|224.79|224.72|224.64|205
1760427520000|2025-10-14 07:38:40|224.87|224.79|224.82|224.69|224.92|224.79|224.77|224.69|56
1760427530000|2025-10-14 07:38:50|224.87|224.74|224.97|224.89|225.02|224.94|224.82|224.74|178
1760427540000|2025-10-14 07:39:00|224.92|224.84|224.97|224.89|225.02|224.94|224.77|224.69|131
1760427550000|2025-10-14 07:39:10|224.92|224.84|224.87|224.79|224.92|224.89|224.87|224.79|75
1760427560000|2025-10-14 07:39:20|224.92|224.74|224.92|224.84|224.97|224.84|224.87|224.74|8
1760427570000|2025-10-14 07:39:30|224.97|224.79|224.97|224.89|225.02|224.89|224.92|224.79|36
1760427580000|2025-10-14 07:39:40|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.79|12
1760427590000|2025-10-14 07:39:50|224.92|224.84|224.92|224.84|224.92|224.89|224.87|224.79|17
1760427600000|2025-10-14 07:40:00|224.97||224.92||224.97||224.92||15
1760427610000|2025-10-14 07:40:10|224.87|224.74|224.82|224.74|224.87|224.79|224.72|224.64|71
1760427620000|2025-10-14 07:40:20|224.77|224.69|224.82|224.74|224.87|224.74|224.72|224.64|25
1760427630000|2025-10-14 07:40:30|224.87|224.79|224.87|224.79|225.02|224.89|224.82|224.74|21
1760427640000|2025-10-14 07:40:40|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|9
1760427650000|2025-10-14 07:40:50|224.77|224.74|224.72|224.64|224.82|224.74|224.72|224.64|18
1760427660000|2025-10-14 07:41:00|224.77|224.69|224.72|224.64|224.82|224.74|224.72|224.64|30
1760427670000|2025-10-14 07:41:10|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|37
1760427680000|2025-10-14 07:41:20|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|13
1760427690000|2025-10-14 07:41:30|224.77|224.69|224.77|224.69|224.82|224.69|224.77|224.69|5
1760427700000|2025-10-14 07:41:40|224.82|224.74|224.77|224.69|224.82|224.74|224.72|224.64|115
1760427710000|2025-10-14 07:41:50|224.82|224.74|224.77|224.69|224.87|224.74|224.72|224.64|25
1760427720000|2025-10-14 07:42:00|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.64|11
1760427730000|2025-10-14 07:42:10|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.64|49
1760427740000|2025-10-14 07:42:20|224.77|224.59|224.72|224.59|224.77|224.59|224.67|224.59|14
1760427750000|2025-10-14 07:42:30|224.62|224.64|224.57|224.49|224.62|224.64|224.52|224.44|285
1760427760000|2025-10-14 07:42:40|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|10
1760427770000|2025-10-14 07:42:50|224.57|224.49|224.52|224.39|224.57|224.49|224.47|224.39|21
1760427780000|2025-10-14 07:43:00|224.47|224.29|224.42|224.34|224.47|224.34|224.37|224.29|25
1760427790000|2025-10-14 07:43:10|224.47|224.39|224.52|224.39|224.52|224.44|224.42|224.34|72
1760427800000|2025-10-14 07:43:20|224.47|224.34|224.37|224.29|224.52|224.39|224.37|224.29|71
1760427810000|2025-10-14 07:43:30|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|48
1760427820000|2025-10-14 07:43:40|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|125
1760427830000|2025-10-14 07:43:50|224.42|224.34|224.47|224.39|224.52|224.39|224.42|224.34|35
1760427840000|2025-10-14 07:44:00|224.42|224.34|224.52|224.44|224.52|224.44|224.42|224.34|21
1760427850000|2025-10-14 07:44:10|224.47|224.39|224.47|224.39|224.52|224.44|224.47|224.39|18
1760427860000|2025-10-14 07:44:20|224.52||224.47||224.52||224.47||2
1760427870000|2025-10-14 07:44:30|224.52|224.44|224.62|224.49|224.62|224.49|224.52|224.44|4
1760427880000|2025-10-14 07:44:40|224.57|224.54|224.77|224.69|224.77|224.69|224.57|224.54|91
1760427900000|2025-10-14 07:45:00|224.82|224.74|224.72|224.64|224.82|224.74|224.67|224.59|23
1760427910000|2025-10-14 07:45:10|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|7
1760427920000|2025-10-14 07:45:20|224.77|224.69|224.67|224.59|224.82|224.69|224.67|224.59|77
1760427930000|2025-10-14 07:45:30|224.72|224.64|224.82|224.69|224.82|224.74|224.72|224.64|7
1760427940000|2025-10-14 07:45:40|224.77|224.74|224.82|224.74|224.82|224.74|224.77|224.69|6
1760427950000|2025-10-14 07:45:50|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|4
1760427960000|2025-10-14 07:46:00|224.87|224.79|224.82|224.74|224.92|224.84|224.82|224.74|40
1760427970000|2025-10-14 07:46:10|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.79|18
1760427980000|2025-10-14 07:46:20|224.82|224.74|224.82|224.74|224.87|224.74|224.82|224.74|19
1760427990000|2025-10-14 07:46:30|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.79|3
1760428000000|2025-10-14 07:46:40|224.92|224.84|224.82|224.74|224.92|224.84|224.82|224.74|33
1760428010000|2025-10-14 07:46:50|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|16
1760428020000|2025-10-14 07:47:00|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.59|10
1760428030000|2025-10-14 07:47:10|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|17
1760428040000|2025-10-14 07:47:20|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|13
1760428060000|2025-10-14 07:47:40|224.82||224.77||224.82||224.77||9
1760428070000|2025-10-14 07:47:50|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|1
1760428080000|2025-10-14 07:48:00|224.77|224.69|224.87|224.79|224.87|224.79|224.77|224.69|33
1760428090000|2025-10-14 07:48:10||224.74||224.79||224.79||224.74|3
1760428100000|2025-10-14 07:48:20|224.82|224.74|224.82|224.74|224.87|224.79|224.82|224.74|11
1760428110000|2025-10-14 07:48:30|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|12
1760428120000|2025-10-14 07:48:40|224.87|224.79|224.87|224.79|224.92|224.84|224.87|224.79|25
1760428130000|2025-10-14 07:48:50|224.92|224.74|224.77|224.69|224.92|224.74|224.77|224.69|33
1760428140000|2025-10-14 07:49:00|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.64|6
1760428150000|2025-10-14 07:49:10|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|8
1760428160000|2025-10-14 07:49:20|224.82|224.74|224.87|224.79|224.87|224.79|224.77|224.74|19
1760428170000|2025-10-14 07:49:30|224.92|224.74|224.87|224.79|224.92|224.79|224.87|224.74|56
1760428180000|2025-10-14 07:49:40|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|3
1760428190000|2025-10-14 07:49:50|224.92||224.87||224.92||224.87||0
1760428200000|2025-10-14 07:50:00|224.92|224.84|224.97|224.89|224.97|224.89|224.87|224.84|13
1760428210000|2025-10-14 07:50:10|225.02|224.94|225.12|224.99|225.12|224.99|225.02|224.94|30
1760428220000|2025-10-14 07:50:20|225.07|225.04|225.17|225.09|225.22|225.14|225.07|225.04|148
1760428230000|2025-10-14 07:50:30|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|79
1760428240000|2025-10-14 07:50:40|||||||||9
1760428250000|2025-10-14 07:50:50|225.12|225.04|225.02|224.94|225.12|225.04|224.97|224.89|56
1760428260000|2025-10-14 07:51:00|224.97|224.89|225.02|224.94|225.07|224.99|224.97|224.89|3
1760428270000|2025-10-14 07:51:10|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.94|15
1760428280000|2025-10-14 07:51:20|224.97|224.94|225.02|224.94|225.02|224.99|224.87|224.79|359
1760428290000|2025-10-14 07:51:30|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|0
1760428300000|2025-10-14 07:51:40|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|8
1760428310000|2025-10-14 07:51:50|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|12
1760428320000|2025-10-14 07:52:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|6
1760428330000|2025-10-14 07:52:10|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|8
1760428340000|2025-10-14 07:52:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.04|29
1760428350000|2025-10-14 07:52:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|15
1760428360000|2025-10-14 07:52:40|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|10
1760428370000|2025-10-14 07:52:50|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|37
1760428380000|2025-10-14 07:53:00|225.02|224.94|225.02|224.94|225.02|224.99|225.02|224.94|14
1760428390000|2025-10-14 07:53:10|225.07|224.99|225.12|225.04|225.12|225.04|225.02|224.94|17
1760428400000|2025-10-14 07:53:20|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|10
1760428410000|2025-10-14 07:53:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|79
1760428420000|2025-10-14 07:53:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|275
1760428430000|2025-10-14 07:53:50|224.97|224.89|225.02|224.89|225.02|224.94|224.92|224.84|164
1760428440000|2025-10-14 07:54:00|224.97|224.94|224.97|224.89|225.02|224.94|224.97|224.89|27
1760428450000|2025-10-14 07:54:10|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|19
1760428470000|2025-10-14 07:54:30|225.07|224.99|225.12|225.04|225.12|225.04|225.02|224.94|34
1760428480000|2025-10-14 07:54:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|210
1760428490000|2025-10-14 07:54:50|||||||||3
1760428500000|2025-10-14 07:55:00|225.12|225.04|225.12|224.99|225.12|225.04|225.07|224.99|16
1760428510000|2025-10-14 07:55:10|225.07|225.04|225.27|225.19|225.32|225.19|225.07|224.99|96
1760428520000|2025-10-14 07:55:20|225.22|225.14|225.32|225.24|225.32|225.24|225.22|225.14|8
1760428530000|2025-10-14 07:55:30|225.37|225.29|225.37|225.29|225.37|225.29|225.32|225.19|77
1760428540000|2025-10-14 07:55:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|13
1760428550000|2025-10-14 07:55:50|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.09|83
1760428560000|2025-10-14 07:56:00|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|6
1760428570000|2025-10-14 07:56:10|225.27|225.09|225.27|225.19|225.27|225.19|225.27|225.09|6
1760428580000|2025-10-14 07:56:20|225.22|225.14|225.27|225.14|225.27|225.14|225.22|225.14|9
1760428590000|2025-10-14 07:56:30||225.19||225.19||225.19||225.19|0
1760428600000|2025-10-14 07:56:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|30
1760428610000|2025-10-14 07:56:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|14
1760428620000|2025-10-14 07:57:00|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|6
1760428630000|2025-10-14 07:57:10|225.32|225.24|225.32|225.24|225.32|225.29|225.32|225.24|33
1760428640000|2025-10-14 07:57:20|||||||||6
1760428660000|2025-10-14 07:57:40|225.27|225.19|225.22|225.14|225.27|225.19|225.17|225.09|16
1760428670000|2025-10-14 07:57:50|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|22
1760428680000|2025-10-14 07:58:00|225.17|225.09|225.17|225.09|225.17|225.14|225.17|225.04|36
1760428690000|2025-10-14 07:58:10|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|19
1760428700000|2025-10-14 07:58:20|225.22|225.14|225.22|225.14|225.27|225.19|225.22|225.14|11
1760428710000|2025-10-14 07:58:30|||||||||4
1760428720000|2025-10-14 07:58:40|225.27|225.19|225.27|225.19|225.32|225.19|225.27|225.19|74
1760428730000|2025-10-14 07:58:50|||||||||8
1760428740000|2025-10-14 07:59:00|225.22|225.14|225.32|225.24|225.32|225.24|225.22|225.14|19
1760428750000|2025-10-14 07:59:10|225.37||225.32||225.37||225.32||8
1760428760000|2025-10-14 07:59:20||225.19||225.24||225.24||225.19|9
1760428770000|2025-10-14 07:59:30|225.37|225.34|225.42|225.34|225.42|225.34|225.32|225.34|10
1760428780000|2025-10-14 07:59:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|20
1760428790000|2025-10-14 07:59:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|26
1760428800000|2025-10-14 08:00:00|225.47|225.39|225.42|225.34|225.47|225.39|225.37|225.29|80
1760428810000|2025-10-14 08:00:10|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|21
1760428820000|2025-10-14 08:00:20|225.52|225.44|225.52|225.44|225.57|225.49|225.47|225.39|26
1760428830000|2025-10-14 08:00:30|225.57|225.39|225.57|225.49|225.57|225.49|225.47|225.39|44
1760428840000|2025-10-14 08:00:40|225.52|225.44|225.52|225.44|225.57|225.49|225.52|225.44|18
1760428850000|2025-10-14 08:00:50|225.47|225.39|225.57|225.49|225.57|225.49|225.47|225.39|55
1760428860000|2025-10-14 08:01:00|225.62|225.54|225.62|225.54|225.67|225.59|225.62|225.54|60
1760428870000|2025-10-14 08:01:10|225.67|225.49|225.67|225.59|225.72|225.64|225.57|225.49|74
1760428880000|2025-10-14 08:01:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|21
1760428890000|2025-10-14 08:01:30||225.59||225.64||225.64||225.59|34
1760428900000|2025-10-14 08:01:40|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|140
1760428910000|2025-10-14 08:01:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|34
1760428920000|2025-10-14 08:02:00|225.72||225.67||225.72||225.67||17
1760428930000|2025-10-14 08:02:10|225.62|225.54|225.62|225.54|225.67|225.59|225.62|225.49|21
1760428940000|2025-10-14 08:02:20|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|12
1760428950000|2025-10-14 08:02:30|225.52|225.44|225.52|225.44|225.57|225.49|225.52|225.44|27
1760428960000|2025-10-14 08:02:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|152
1760428970000|2025-10-14 08:02:50|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|21
1760428980000|2025-10-14 08:03:00|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|43
1760428990000|2025-10-14 08:03:10|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|12
1760429000000|2025-10-14 08:03:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|4
1760429010000|2025-10-14 08:03:30|225.42|225.24|225.37|225.29|225.42|225.29|225.32|225.24|44
1760429020000|2025-10-14 08:03:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|3
1760429030000|2025-10-14 08:03:50|||||||||1
1760429040000|2025-10-14 08:04:00|225.27|225.19|225.17|225.09|225.27|225.19|225.17|225.09|74
1760429050000|2025-10-14 08:04:10|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|20
1760429060000|2025-10-14 08:04:20|225.12|225.04|225.17|225.04|225.17|225.09|225.12|225.04|15
1760429070000|2025-10-14 08:04:30|225.12||225.12||225.12||225.12||0
1760429080000|2025-10-14 08:04:40|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|13
1760429090000|2025-10-14 08:04:50|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|45
1760429100000|2025-10-14 08:05:00|225.22|225.14|225.17|225.09|225.22|225.14|225.12|225.04|55
1760429110000|2025-10-14 08:05:10|225.27|225.19|225.37|225.24|225.37|225.29|225.27|225.19|152
1760429120000|2025-10-14 08:05:20|225.32|225.29|225.32|225.24|225.37|225.29|225.32|225.19|6
1760429130000|2025-10-14 08:05:30|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|21
1760429140000|2025-10-14 08:05:40|225.22|225.14|225.27|225.19|225.32|225.24|225.22|225.14|13
1760429150000|2025-10-14 08:05:50|225.32||225.27||225.32||225.27||12
1760429160000|2025-10-14 08:06:00|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.19|12
1760429170000|2025-10-14 08:06:10|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|9
1760429180000|2025-10-14 08:06:20|225.37|225.29|225.32|225.24|225.37|225.29|225.27|225.19|26
1760429190000|2025-10-14 08:06:30|225.27|225.19|225.27|225.19|225.32|225.19|225.27|225.19|32
1760429200000|2025-10-14 08:06:40|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|34
1760429210000|2025-10-14 08:06:50|||||||||5
1760429220000|2025-10-14 08:07:00|225.42|225.34|225.42|225.29|225.42|225.34|225.37|225.29|43
1760429230000|2025-10-14 08:07:10|225.37|225.34|225.42|225.29|225.42|225.34|225.37|225.29|29
1760429240000|2025-10-14 08:07:20|225.37|225.34|225.42|225.34|225.42|225.34|225.37|225.29|20
1760429250000|2025-10-14 08:07:30|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|15
1760429260000|2025-10-14 08:07:40|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|8
1760429270000|2025-10-14 08:07:50|225.32|225.14|225.32|225.24|225.32|225.24|225.32|225.14|4
1760429280000|2025-10-14 08:08:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.14|5
1760429290000|2025-10-14 08:08:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|2
1760429300000|2025-10-14 08:08:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|18
1760429310000|2025-10-14 08:08:30|225.32|225.24|225.37|225.29|225.42|225.29|225.32|225.24|52
1760429320000|2025-10-14 08:08:40|225.42|225.24|225.37|225.29|225.42|225.29|225.37|225.24|11
1760429330000|2025-10-14 08:08:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|2
1760429340000|2025-10-14 08:09:00|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|24
1760429350000|2025-10-14 08:09:10|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.34|8
1760429360000|2025-10-14 08:09:20|225.52|225.44|225.47|225.34|225.52|225.44|225.47|225.34|27
1760429370000|2025-10-14 08:09:30|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|8
1760429380000|2025-10-14 08:09:40|225.52|225.34|225.52|225.39|225.52|225.39|225.52|225.34|10
1760429390000|2025-10-14 08:09:50|225.47|225.44|225.47|225.34|225.52|225.44|225.47|225.34|4
1760429400000|2025-10-14 08:10:00|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|20
1760429410000|2025-10-14 08:10:10|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|12
1760429420000|2025-10-14 08:10:20|225.42|225.34|225.42|225.34|225.42|225.39|225.42|225.34|40
1760429430000|2025-10-14 08:10:30|225.47|225.39|225.27|225.19|225.47|225.39|225.27|225.19|131
1760429440000|2025-10-14 08:10:40|225.32|225.24|225.32|225.24|225.37|225.29|225.32|225.24|16
1760429450000|2025-10-14 08:10:50|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|510
1760429460000|2025-10-14 08:11:00|||||||||4
1760429470000|2025-10-14 08:11:10|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|44
1760429490000|2025-10-14 08:11:30|225.52|225.34|225.42|225.34|225.52|225.34|225.37|225.29|21
1760429500000|2025-10-14 08:11:40||225.29||225.34||225.34||225.29|1
1760429510000|2025-10-14 08:11:50|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|15
1760429520000|2025-10-14 08:12:00|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|32
1760429530000|2025-10-14 08:12:10|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.34|5
1760429540000|2025-10-14 08:12:20|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.39|4
1760429550000|2025-10-14 08:12:30|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|39
1760429570000|2025-10-14 08:12:50|225.62|225.54|225.72|225.64|225.72|225.64|225.62|225.54|7
1760429580000|2025-10-14 08:13:00|||||||||1
1760429590000|2025-10-14 08:13:10|225.82|225.69|225.87|225.79|225.92|225.79|225.82|225.69|196
1760429600000|2025-10-14 08:13:20|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|29
1760429620000|2025-10-14 08:13:40|225.77|225.69|225.82|225.74|225.87|225.79|225.77|225.69|38
1760429630000|2025-10-14 08:13:50||225.69||225.74||225.74||225.69|0
1760429640000|2025-10-14 08:14:00|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|51
1760429650000|2025-10-14 08:14:10|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|11
1760429660000|2025-10-14 08:14:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|2
1760429680000|2025-10-14 08:14:40|225.77|225.69|225.77|225.69|225.77|225.74|225.77|225.69|15
1760429700000|2025-10-14 08:15:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|6
1760429710000|2025-10-14 08:15:10|225.77|225.69|225.87|225.79|225.87|225.79|225.77|225.69|13
1760429720000|2025-10-14 08:15:20||225.74||225.79||225.79||225.74|1
1760429730000|2025-10-14 08:15:30|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|23
1760429740000|2025-10-14 08:15:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|19
1760429750000|2025-10-14 08:15:50||225.69||225.74||225.74||225.69|16
1760429760000|2025-10-14 08:16:00|225.87|225.79|225.82|225.74|225.87|225.79|225.77|225.69|82
1760429770000|2025-10-14 08:16:10|225.87|225.69|225.72|225.64|225.87|225.69|225.72|225.64|42
1760429780000|2025-10-14 08:16:20|225.77||225.72||225.77||225.72||2
1760429790000|2025-10-14 08:16:30|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|12
1760429800000|2025-10-14 08:16:40|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|40
1760429810000|2025-10-14 08:16:50|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.59|12
1760429820000|2025-10-14 08:17:00|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|25
1760429830000|2025-10-14 08:17:10|225.82||225.77||225.82||225.77||66
1760429840000|2025-10-14 08:17:20|225.82||225.77||225.82||225.77||2
1760429850000|2025-10-14 08:17:30|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|2
1760429860000|2025-10-14 08:17:40|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|3
1760429870000|2025-10-14 08:17:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|9
1760429900000|2025-10-14 08:18:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|15
1760429910000|2025-10-14 08:18:30|225.82|225.74|225.87|225.79|225.87|225.79|225.77|225.74|12
1760429920000|2025-10-14 08:18:40|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|4
1760429930000|2025-10-14 08:18:50|225.77|225.69|225.82|225.69|225.82|225.69|225.77|225.69|10
1760429940000|2025-10-14 08:19:00||225.74||225.74||225.74||225.74|0
1760429950000|2025-10-14 08:19:10|225.87|225.69|225.77|225.69|225.87|225.69|225.77|225.69|7
1760429960000|2025-10-14 08:19:20|225.72|225.64|225.77|225.64|225.77|225.69|225.72|225.64|10
1760429970000|2025-10-14 08:19:30|225.72|225.69|225.87|225.79|225.87|225.79|225.72|225.64|25
1760429980000|2025-10-14 08:19:40|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|8
1760429990000|2025-10-14 08:19:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|38
1760430000000|2025-10-14 08:20:00|225.92|225.84|226.02|225.94|226.02|225.94|225.92|225.84|45
1760430010000|2025-10-14 08:20:10|226.07|225.99|225.97|225.89|226.07|225.99|225.97|225.89|3
1760430020000|2025-10-14 08:20:20|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.94|6
1760430030000|2025-10-14 08:20:30|225.97|225.89|225.97|225.89|226.02|225.94|225.97|225.89|25
1760430040000|2025-10-14 08:20:40||225.84||225.89||225.89||225.84|7
1760430050000|2025-10-14 08:20:50|225.92|225.84|225.92|225.84|225.97|225.89|225.92|225.84|5
1760430060000|2025-10-14 08:21:00|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.89|8
1760430070000|2025-10-14 08:21:10|||||||||2
1760430080000|2025-10-14 08:21:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|6
1760430090000|2025-10-14 08:21:30|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|4
1760430100000|2025-10-14 08:21:40|226.02|225.94|226.02|225.94|226.02|225.99|226.02|225.89|19
1760430110000|2025-10-14 08:21:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|9
1760430120000|2025-10-14 08:22:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|35
1760430130000|2025-10-14 08:22:10||225.99||226.04||226.04||225.99|7
1760430140000|2025-10-14 08:22:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|49
1760430150000|2025-10-14 08:22:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.09|9
1760430160000|2025-10-14 08:22:40|||||||||50
1760430170000|2025-10-14 08:22:50|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|26
1760430180000|2025-10-14 08:23:00|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|11
1760430190000|2025-10-14 08:23:10|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|13
1760430200000|2025-10-14 08:23:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|6
1760430210000|2025-10-14 08:23:30|||||||||31
1760430230000|2025-10-14 08:23:50|226.07|225.99|226.12|226.04|226.17|226.09|226.07|225.94|95
1760430240000|2025-10-14 08:24:00|||||||||16
1760430250000|2025-10-14 08:24:10|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|3
1760430260000|2025-10-14 08:24:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|15
1760430270000|2025-10-14 08:24:30|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|87
1760430280000|2025-10-14 08:24:40|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|151
1760430300000|2025-10-14 08:25:00|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|17
1760430320000|2025-10-14 08:25:20|226.02||225.97||226.02||225.97||3
1760430330000|2025-10-14 08:25:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|4
1760430350000|2025-10-14 08:25:50|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|17
1760430360000|2025-10-14 08:26:00|226.07|225.89|226.02|225.94|226.07|225.94|226.02|225.89|160
1760430380000|2025-10-14 08:26:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|35
1760430390000|2025-10-14 08:26:30|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|20
1760430400000|2025-10-14 08:26:40|226.02||225.97||226.02||225.97||4
1760430420000|2025-10-14 08:27:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|2
1760430430000|2025-10-14 08:27:10|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|17
1760430450000|2025-10-14 08:27:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|44
1760430460000|2025-10-14 08:27:40|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|37
1760430470000|2025-10-14 08:27:50|||||||||96
1760430480000|2025-10-14 08:28:00|||||||||45
1760430490000|2025-10-14 08:28:10|226.07||226.02||226.07||226.02||36
1760430500000|2025-10-14 08:28:20|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|56
1760430510000|2025-10-14 08:28:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|6
1760430520000|2025-10-14 08:28:40|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|5
1760430530000|2025-10-14 08:28:50|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|11
1760430540000|2025-10-14 08:29:00|226.07|225.99|226.07|225.99|226.12|226.04|226.07|225.99|21
1760430550000|2025-10-14 08:29:10|||||||||1
1760430560000|2025-10-14 08:29:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|7
1760430570000|2025-10-14 08:29:30|226.17||226.17||226.17||226.17||4
1760430580000|2025-10-14 08:29:40|226.12||226.12||226.17||226.12||24
1760430590000|2025-10-14 08:29:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|46
1760430600000|2025-10-14 08:30:00|226.12|226.04|226.22|226.14|226.22|226.14|226.12|226.04|15
1760430610000|2025-10-14 08:30:10|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|11
1760430620000|2025-10-14 08:30:20|||||||||1
1760430630000|2025-10-14 08:30:30|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|81
1760430640000|2025-10-14 08:30:40|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|19
1760430650000|2025-10-14 08:30:50|226.32|226.24|226.42|226.34|226.42|226.34|226.32|226.24|24
1760430660000|2025-10-14 08:31:00|226.47|226.29|226.42|226.34|226.47|226.34|226.37|226.29|111
1760430670000|2025-10-14 08:31:10|226.47|226.29|226.37|226.29|226.47|226.29|226.37|226.29|52
1760430680000|2025-10-14 08:31:20|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.19|30
1760430690000|2025-10-14 08:31:30|226.32|226.19|226.27|226.19|226.32|226.19|226.27|226.14|140
1760430700000|2025-10-14 08:31:40|226.32|226.14|226.32|226.19|226.32|226.24|226.32|226.14|19
1760430710000|2025-10-14 08:31:50|226.27||226.27||226.27||226.27||7
1760430720000|2025-10-14 08:32:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|17
1760430730000|2025-10-14 08:32:10|226.32|226.14|226.32|226.19|226.32|226.24|226.27|226.14|23
1760430740000|2025-10-14 08:32:20|226.27|226.24|226.27|226.19|226.27|226.24|226.27|226.19|3
1760430750000|2025-10-14 08:32:30|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|20
1760430780000|2025-10-14 08:33:00|226.17|226.09|226.22|226.09|226.22|226.14|226.17|226.09|40
1760430790000|2025-10-14 08:33:10|226.17||226.17||226.17||226.17||4
1760430800000|2025-10-14 08:33:20|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|35
1760430810000|2025-10-14 08:33:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|12
1760430820000|2025-10-14 08:33:40|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|11
1760430830000|2025-10-14 08:33:50|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|11
1760430840000|2025-10-14 08:34:00|||||||||38
1760430860000|2025-10-14 08:34:20|||||||||26
1760430870000|2025-10-14 08:34:30|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|20
1760430880000|2025-10-14 08:34:40|226.17||226.17||226.17||226.17||12
1760430890000|2025-10-14 08:34:50|226.12|226.09|226.12|226.04|226.12|226.09|226.07|225.99|12
1760430900000|2025-10-14 08:35:00|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|59
1760430910000|2025-10-14 08:35:10|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|4
1760430920000|2025-10-14 08:35:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|8
1760430940000|2025-10-14 08:35:40|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|16
1760430950000|2025-10-14 08:35:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|96
1760430960000|2025-10-14 08:36:00|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|45
1760430970000|2025-10-14 08:36:10|||||||||23
1760430980000|2025-10-14 08:36:20|225.97|225.89|225.92|225.84|225.97|225.94|225.92|225.84|13
1760431000000|2025-10-14 08:36:40|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.84|18
1760431010000|2025-10-14 08:36:50|226.02|225.94|225.97|225.89|226.02|225.94|225.92|225.84|14
1760431020000|2025-10-14 08:37:00|||||||||2
1760431030000|2025-10-14 08:37:10|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|6
1760431040000|2025-10-14 08:37:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|16
1760431050000|2025-10-14 08:37:30|226.07|225.99|226.12|226.04|226.12|226.04|226.02|225.94|34
1760431060000|2025-10-14 08:37:40|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|11
1760431070000|2025-10-14 08:37:50|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.99|2
1760431080000|2025-10-14 08:38:00|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|18
1760431100000|2025-10-14 08:38:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|53
1760431110000|2025-10-14 08:38:30|226.07|225.99|226.02|225.94|226.07|225.99|225.97|225.89|16
1760431120000|2025-10-14 08:38:40|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|3
1760431130000|2025-10-14 08:38:50|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.99|14
1760431140000|2025-10-14 08:39:00||225.94||225.99||225.99||225.94|15
1760431150000|2025-10-14 08:39:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|2
1760431160000|2025-10-14 08:39:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|64
1760431170000|2025-10-14 08:39:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|8
1760431180000|2025-10-14 08:39:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|25
1760431190000|2025-10-14 08:39:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|7
1760431200000|2025-10-14 08:40:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.04|6
1760431210000|2025-10-14 08:40:10|226.12|226.04|226.12|226.04|226.12|226.04|226.07|225.99|61
1760431220000|2025-10-14 08:40:20|226.07|225.99|226.07|225.94|226.07|225.99|226.07|225.94|5
1760431230000|2025-10-14 08:40:30|226.02||226.02||226.02||226.02||0
1760431240000|2025-10-14 08:40:40|||||||||21
1760431250000|2025-10-14 08:40:50|226.07||226.02||226.07||226.02||6
1760431260000|2025-10-14 08:41:00|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|4
1760431270000|2025-10-14 08:41:10|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|3
1760431280000|2025-10-14 08:41:20|226.07|225.99|226.17|226.09|226.17|226.09|226.07|225.99|27
1760431290000|2025-10-14 08:41:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|6
1760431300000|2025-10-14 08:41:40|226.17|226.09|226.17|226.04|226.17|226.09|226.12|226.04|6
1760431310000|2025-10-14 08:41:50||226.09||226.09||226.09||226.04|0
1760431320000|2025-10-14 08:42:00|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|9
1760431330000|2025-10-14 08:42:10|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|4
1760431340000|2025-10-14 08:42:20|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|5
1760431350000|2025-10-14 08:42:30|226.22|226.14|226.22|226.14|226.27|226.14|226.17|226.09|8
1760431360000|2025-10-14 08:42:40|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|5
1760431380000|2025-10-14 08:43:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|4
1760431390000|2025-10-14 08:43:10|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|17
1760431400000|2025-10-14 08:43:20|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|18
1760431410000|2025-10-14 08:43:30||226.19||226.24||226.24||226.19|9
1760431420000|2025-10-14 08:43:40|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|13
1760431430000|2025-10-14 08:43:50|226.27||226.27||226.27||226.27||0
1760431440000|2025-10-14 08:44:00|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|7
1760431450000|2025-10-14 08:44:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.19|2
1760431470000|2025-10-14 08:44:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|80
1760431480000|2025-10-14 08:44:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|23
1760431490000|2025-10-14 08:44:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|14
1760431500000|2025-10-14 08:45:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|19
1760431510000|2025-10-14 08:45:10||226.09||226.14||226.14||226.09|7
1760431520000|2025-10-14 08:45:20|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|14
1760431530000|2025-10-14 08:45:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|7
1760431540000|2025-10-14 08:45:40|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|2
1760431550000|2025-10-14 08:45:50|||||||||7
1760431560000|2025-10-14 08:46:00|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|15
1760431570000|2025-10-14 08:46:10|||||||||81
1760431580000|2025-10-14 08:46:20|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|13
1760431590000|2025-10-14 08:46:30|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|4
1760431610000|2025-10-14 08:46:50|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|39
1760431620000|2025-10-14 08:47:00||225.94||225.94||225.94||225.94|5
1760431630000|2025-10-14 08:47:10|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.94|5
1760431640000|2025-10-14 08:47:20||225.94||225.99||225.99||225.94|3
1760431660000|2025-10-14 08:47:40|226.02|225.94|226.02|225.94|226.02|225.99|226.02|225.94|11
1760431670000|2025-10-14 08:47:50|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|5
1760431680000|2025-10-14 08:48:00||225.89||225.94||225.94||225.89|5
1760431690000|2025-10-14 08:48:10|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|3
1760431710000|2025-10-14 08:48:30|225.97|225.89|225.97|225.89|226.02|225.94|225.97|225.89|5
1760431720000|2025-10-14 08:48:40|226.02||225.97||226.02||225.97||1
1760431730000|2025-10-14 08:48:50|225.92|225.84|225.92|225.84|225.97|225.89|225.92|225.84|2
1760431740000|2025-10-14 08:49:00|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.89|5
1760431750000|2025-10-14 08:49:10|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|51
1760431760000|2025-10-14 08:49:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|4
1760431770000|2025-10-14 08:49:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|58
1760431780000|2025-10-14 08:49:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|1
1760431790000|2025-10-14 08:49:50|225.87|225.79|225.87|225.74|225.87|225.79|225.82|225.74|5
1760431800000|2025-10-14 08:50:00|225.82|225.79|225.87|225.79|225.87|225.79|225.82|225.74|63
1760431810000|2025-10-14 08:50:10|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|29
1760431820000|2025-10-14 08:50:20|225.92||225.92||225.92||225.87||2
1760431830000|2025-10-14 08:50:30|225.87|225.74|225.82|225.74|225.92|225.74|225.82|225.74|12
1760431840000|2025-10-14 08:50:40|225.87||225.87||225.87||225.87||2
1760431850000|2025-10-14 08:50:50|225.82|225.79|225.87|225.74|225.87|225.79|225.82|225.74|3
1760431860000|2025-10-14 08:51:00|225.82|225.79|225.82|225.74|225.87|225.79|225.82|225.74|1
1760431870000|2025-10-14 08:51:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|5
1760431880000|2025-10-14 08:51:20|225.72|225.64|225.72|225.64|225.77|225.64|225.72|225.64|7
1760431890000|2025-10-14 08:51:30|225.77||225.77||225.77||225.77||5
1760431900000|2025-10-14 08:51:40|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.64|0
1760431910000|2025-10-14 08:51:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|4
1760431920000|2025-10-14 08:52:00|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.74|17
1760431930000|2025-10-14 08:52:10|225.97|225.84|225.92|225.84|225.97|225.84|225.92|225.84|108
1760431940000|2025-10-14 08:52:20|||||||||3
1760431950000|2025-10-14 08:52:30|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|4
1760431970000|2025-10-14 08:52:50|||||||||4
1760431990000|2025-10-14 08:53:10|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|9
1760432000000|2025-10-14 08:53:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|7
1760432010000|2025-10-14 08:53:30|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|7
1760432020000|2025-10-14 08:53:40|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|16
1760432030000|2025-10-14 08:53:50|225.97|225.89|226.02|225.89|226.02|225.89|225.97|225.89|19
1760432040000|2025-10-14 08:54:00|225.97|225.94|226.02|225.94|226.02|225.94|225.97|225.89|2
1760432050000|2025-10-14 08:54:10|225.97|225.89|225.97|225.89|226.02|225.94|225.97|225.89|4
1760432060000|2025-10-14 08:54:20|226.02||225.97||226.02||225.97||4
1760432070000|2025-10-14 08:54:30|226.02||225.97||226.02||225.97||0
1760432080000|2025-10-14 08:54:40|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|65
1760432100000|2025-10-14 08:55:00|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|6
1760432110000|2025-10-14 08:55:10|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.84|17
1760432120000|2025-10-14 08:55:20|225.92|225.84|225.92|225.84|225.92|225.89|225.92|225.84|4
1760432130000|2025-10-14 08:55:30|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|3
1760432140000|2025-10-14 08:55:40|225.97|225.79|225.87|225.74|225.97|225.79|225.87|225.74|64
1760432150000|2025-10-14 08:55:50|225.82||225.87||225.87||225.82||19
1760432160000|2025-10-14 08:56:00|225.92|225.79|225.92|225.84|225.92|225.84|225.92|225.74|454
1760432170000|2025-10-14 08:56:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|7
1760432180000|2025-10-14 08:56:20||225.84||225.89||225.89||225.84|6
1760432190000|2025-10-14 08:56:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|6
1760432200000|2025-10-14 08:56:40||225.89||225.94||225.94||225.89|1
1760432210000|2025-10-14 08:56:50|226.12|225.99|226.07|225.99|226.12|225.99|226.07|225.99|1
1760432220000|2025-10-14 08:57:00||225.94||225.94||225.94||225.94|5
1760432230000|2025-10-14 08:57:10|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.99|0
1760432240000|2025-10-14 08:57:20|226.07||226.07||226.12||226.07||0
1760432250000|2025-10-14 08:57:30|226.12||226.12||226.12||226.12||39
1760432260000|2025-10-14 08:57:40||226.04||226.04||226.04||225.99|0
1760432290000|2025-10-14 08:58:10|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|45
1760432310000|2025-10-14 08:58:30||225.99||225.99||225.99||225.99|0
1760432320000|2025-10-14 08:58:40||226.04||225.99||226.04||225.99|0
1760432350000|2025-10-14 08:59:10||226.04||225.99||226.04||225.99|1
1760432370000|2025-10-14 08:59:30||226.04||226.04||226.04||226.04|10
1760432380000|2025-10-14 08:59:40|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|47
1760432390000|2025-10-14 08:59:50|226.07|225.99|226.07|225.94|226.07|225.99|226.07|225.94|20
1760432410000|2025-10-14 09:00:10|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.94|57
1760432420000|2025-10-14 09:00:20|226.17|226.04|226.17|226.04|226.17|226.04|226.17|226.04|30
1760432430000|2025-10-14 09:00:30|226.12||226.12||226.12||226.12||15
1760432440000|2025-10-14 09:00:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|45
1760432450000|2025-10-14 09:00:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.09|37
1760432460000|2025-10-14 09:01:00|226.27|226.19|226.37|226.24|226.37|226.24|226.27|226.19|29
1760432470000|2025-10-14 09:01:10|226.32||226.37||226.37||226.32||1
1760432480000|2025-10-14 09:01:20|226.42|226.29|226.42|226.34|226.42|226.34|226.42|226.29|3
1760432490000|2025-10-14 09:01:30|226.47|226.39|226.37|226.29|226.47|226.39|226.37|226.24|117
1760432500000|2025-10-14 09:01:40|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|55
1760432510000|2025-10-14 09:01:50|226.42||226.42||226.42||226.42||3
1760432520000|2025-10-14 09:02:00|226.37||226.37||226.37||226.37||31
1760432530000|2025-10-14 09:02:10|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|15
1760432540000|2025-10-14 09:02:20|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.24|0
1760432550000|2025-10-14 09:02:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|3
1760432560000|2025-10-14 09:02:40|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|1
1760432570000|2025-10-14 09:02:50|226.32|226.29|226.42|226.34|226.42|226.34|226.32|226.29|115
1760432580000|2025-10-14 09:03:00|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|1
1760432590000|2025-10-14 09:03:10|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|2
1760432600000|2025-10-14 09:03:20|226.42||226.37||226.42||226.37||0
1760432610000|2025-10-14 09:03:30|||||||||12
1760432620000|2025-10-14 09:03:40||226.24||226.24||226.29||226.24|21
1760432630000|2025-10-14 09:03:50|226.32|226.29|226.32|226.24|226.32|226.29|226.32|226.24|6
1760432640000|2025-10-14 09:04:00||226.19||226.24||226.24||226.19|2
1760432650000|2025-10-14 09:04:10|226.37|226.19|226.37|226.24|226.37|226.24|226.37|226.19|1
1760432660000|2025-10-14 09:04:20|226.32|226.14|226.27|226.14|226.37|226.19|226.27|226.14|31
1760432670000|2025-10-14 09:04:30|226.22||226.22||226.27||226.22||0
1760432680000|2025-10-14 09:04:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1760432690000|2025-10-14 09:04:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|6
1760432700000|2025-10-14 09:05:00|226.37||226.37||226.37||226.37||6
1760432710000|2025-10-14 09:05:10|226.42|226.29|226.42|226.34|226.42|226.34|226.42|226.29|6
1760432720000|2025-10-14 09:05:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|3
1760432750000|2025-10-14 09:05:50|226.42||226.37||226.42||226.37||3
1760432760000|2025-10-14 09:06:00|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|38
1760432770000|2025-10-14 09:06:10|226.37|226.29|226.37|226.24|226.37|226.29|226.32|226.24|13
1760432780000|2025-10-14 09:06:20|226.32|226.29|226.37|226.29|226.37|226.29|226.32|226.29|3
1760432800000|2025-10-14 09:06:40|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|30
1760432810000|2025-10-14 09:06:50|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|2
1760432820000|2025-10-14 09:07:00|226.27|226.19|226.27|226.19|226.27|226.24|226.27|226.19|2
1760432830000|2025-10-14 09:07:10|226.22|226.14|226.22|226.14|226.22|226.19|226.22|226.14|3
1760432840000|2025-10-14 09:07:20|226.27|226.09|226.17|226.09|226.27|226.09|226.17|226.09|0
1760432850000|2025-10-14 09:07:30|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|23
1760432860000|2025-10-14 09:07:40||226.04||226.04||226.09||226.04|40
1760432870000|2025-10-14 09:07:50|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|5
1760432880000|2025-10-14 09:08:00|226.12|226.09|226.22|226.14|226.22|226.14|226.12|226.09|1
1760432890000|2025-10-14 09:08:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1760432900000|2025-10-14 09:08:20|226.22||226.22||226.22||226.17||0
1760432910000|2025-10-14 09:08:30|226.17||226.17||226.17||226.17||41
1760432920000|2025-10-14 09:08:40|226.22|225.99|226.12|226.04|226.22|226.04|226.12|225.99|22
1760432930000|2025-10-14 09:08:50|226.17|225.99|226.12|226.04|226.17|226.09|226.12|225.99|12
1760432940000|2025-10-14 09:09:00|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|62
1760432950000|2025-10-14 09:09:10|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|6
1760432970000|2025-10-14 09:09:30|226.22||226.17||226.22||226.17||5
1760433000000|2025-10-14 09:10:00||226.04||226.04||226.04||226.04|9
1760433010000|2025-10-14 09:10:10|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|0
1760433020000|2025-10-14 09:10:20|226.22|226.09|226.17|226.04|226.22|226.14|226.17|226.04|20
1760433030000|2025-10-14 09:10:30|226.12||226.12||226.12||226.12||0
1760433040000|2025-10-14 09:10:40|||||||||1
1760433050000|2025-10-14 09:10:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|25
1760433060000|2025-10-14 09:11:00|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|6
1760433070000|2025-10-14 09:11:10|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|0
1760433080000|2025-10-14 09:11:20|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|3
1760433090000|2025-10-14 09:11:30|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|0
1760433110000|2025-10-14 09:11:50|226.17|226.09|226.17|226.04|226.17|226.09|226.12|226.04|0
1760433120000|2025-10-14 09:12:00|226.12|226.09|226.22|226.14|226.22|226.14|226.12|226.09|3
1760433130000|2025-10-14 09:12:10|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|5
1760433140000|2025-10-14 09:12:20|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|6
1760433160000|2025-10-14 09:12:40|226.27||226.22||226.27||226.22||0
1760433170000|2025-10-14 09:12:50|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|12
1760433180000|2025-10-14 09:13:00|226.27||226.27||226.27||226.22||10
1760433190000|2025-10-14 09:13:10|226.22||226.22||226.22||226.22||0
1760433200000|2025-10-14 09:13:20|||||||||2
1760433210000|2025-10-14 09:13:30|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|73
1760433220000|2025-10-14 09:13:40|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|0
1760433230000|2025-10-14 09:13:50|226.07|225.99|226.12|225.99|226.12|225.99|226.07|225.99|7
1760433240000|2025-10-14 09:14:00|226.07|225.94|226.07|225.99|226.07|225.99|226.02|225.94|0
1760433250000|2025-10-14 09:14:10|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.89|1
1760433260000|2025-10-14 09:14:20|226.02|225.99|226.02|225.94|226.07|225.99|226.02|225.94|600
1760433290000|2025-10-14 09:14:50|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|3
1760433300000|2025-10-14 09:15:00|225.97|225.89|225.97|225.89|226.02|225.94|225.97|225.89|33
1760433310000|2025-10-14 09:15:10||225.84||225.89||225.89||225.84|3
1760433330000|2025-10-14 09:15:30|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|69
1760433340000|2025-10-14 09:15:40|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|6
1760433350000|2025-10-14 09:15:50|226.02||225.97||226.02||225.97||4
1760433360000|2025-10-14 09:16:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|18
1760433380000|2025-10-14 09:16:20|225.87|225.79|226.02|225.94|226.02|225.94|225.87|225.79|80
1760433390000|2025-10-14 09:16:30|225.97|225.89|225.97|225.89|226.02|225.94|225.97|225.84|20
1760433410000|2025-10-14 09:16:50|225.92|225.84|225.92|225.84|225.97|225.89|225.92|225.84|62
1760433420000|2025-10-14 09:17:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|1
1760433430000|2025-10-14 09:17:10|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.79|57
1760433450000|2025-10-14 09:17:30|||||||||10
1760433460000|2025-10-14 09:17:40|225.97|225.89|225.92|225.79|225.97|225.89|225.92|225.79|32
1760433470000|2025-10-14 09:17:50||225.84||225.84||225.84||225.84|0
1760433480000|2025-10-14 09:18:00|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|29
1760433490000|2025-10-14 09:18:10||225.79||225.84||225.84||225.79|0
1760433500000|2025-10-14 09:18:20|225.97|225.79|225.97|225.84|225.97|225.84|225.92|225.79|19
1760433510000|2025-10-14 09:18:30|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.84|10
1760433520000|2025-10-14 09:18:40|||||||||2
1760433530000|2025-10-14 09:18:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|84
1760433540000|2025-10-14 09:19:00|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|21
1760433550000|2025-10-14 09:19:10|225.97|225.89|225.97|225.89|226.02|225.94|225.97|225.89|18
1760433560000|2025-10-14 09:19:20|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|28
1760433570000|2025-10-14 09:19:30|||||||||13
1760433580000|2025-10-14 09:19:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|5
1760433590000|2025-10-14 09:19:50|226.17|226.09|226.22|226.09|226.22|226.14|226.17|226.09|17
1760433600000|2025-10-14 09:20:00|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|1
1760433610000|2025-10-14 09:20:10|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|2
1760433620000|2025-10-14 09:20:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|1
1760433630000|2025-10-14 09:20:30|226.22|226.14|226.27|226.14|226.27|226.19|226.22|226.14|42
1760433640000|2025-10-14 09:20:40|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|0
1760433650000|2025-10-14 09:20:50|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|21
1760433660000|2025-10-14 09:21:00|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.14|100
1760433670000|2025-10-14 09:21:10|||||||||3
1760433680000|2025-10-14 09:21:20|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|1
1760433690000|2025-10-14 09:21:30|226.17|226.14|226.22|226.09|226.22|226.14|226.17|226.09|2
1760433700000|2025-10-14 09:21:40||226.14||226.14||226.14||226.14|0
1760433710000|2025-10-14 09:21:50||226.09||226.14||226.14||226.09|8
1760433720000|2025-10-14 09:22:00|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|4
1760433730000|2025-10-14 09:22:10|226.17|226.04|226.17|226.09|226.17|226.09|226.12|226.04|2
1760433740000|2025-10-14 09:22:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|1
1760433750000|2025-10-14 09:22:30|||||||||3
1760433760000|2025-10-14 09:22:40|||||||||3
1760433770000|2025-10-14 09:22:50|226.17|226.09|226.07|225.99|226.17|226.09|226.07|225.99|21
1760433780000|2025-10-14 09:23:00|226.02|225.94|226.12|226.04|226.12|226.04|226.02|225.94|13
1760433790000|2025-10-14 09:23:10|||||||||1
1760433800000|2025-10-14 09:23:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|28
1760433820000|2025-10-14 09:23:40|226.17|226.04|226.22|226.14|226.22|226.14|226.17|226.04|237
1760433830000|2025-10-14 09:23:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|3
1760433840000|2025-10-14 09:24:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|13
1760433850000|2025-10-14 09:24:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|1
1760433860000|2025-10-14 09:24:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|11
1760433870000|2025-10-14 09:24:30|226.07|225.99|226.12|225.99|226.12|225.99|226.07|225.99|37
1760433880000|2025-10-14 09:24:40||226.04||226.04||226.04||226.04|0
1760433900000|2025-10-14 09:25:00|226.07|225.99|226.07|225.99|226.12|226.04|226.07|225.99|13
1760433910000|2025-10-14 09:25:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|0
1760433920000|2025-10-14 09:25:20|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|18
1760433930000|2025-10-14 09:25:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|1
1760433940000|2025-10-14 09:25:40|226.17|225.99|226.12|225.99|226.17|225.99|226.07|225.99|12
1760433950000|2025-10-14 09:25:50|226.07|226.04|226.12|226.04|226.17|226.04|226.07|226.04|17
1760433970000|2025-10-14 09:26:10|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|18
1760433980000|2025-10-14 09:26:20|226.02||226.02||226.02||226.02||0
1760433990000|2025-10-14 09:26:30|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.99|1
1760434010000|2025-10-14 09:26:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|0
1760434020000|2025-10-14 09:27:00|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|31
1760434030000|2025-10-14 09:27:10|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|12
1760434040000|2025-10-14 09:27:20|226.17|226.04|226.17|226.09|226.17|226.09|226.17|226.04|1
1760434050000|2025-10-14 09:27:30||226.04||226.04||226.09||226.04|0
1760434060000|2025-10-14 09:27:40|226.22|226.09|226.22|226.14|226.22|226.14|226.22|226.04|1
1760434070000|2025-10-14 09:27:50|226.17|226.09|226.22|226.09|226.22|226.14|226.17|226.09|5
1760434080000|2025-10-14 09:28:00|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.09|7
1760434110000|2025-10-14 09:28:30|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|32
1760434120000|2025-10-14 09:28:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.09|10
1760434130000|2025-10-14 09:28:50||226.09||226.14||226.14||226.09|0
1760434140000|2025-10-14 09:29:00||226.09||226.14||226.14||226.09|2
1760434150000|2025-10-14 09:29:10||226.09||226.09||226.14||226.09|0
1760434160000|2025-10-14 09:29:20||226.14||226.09||226.14||226.09|0
1760434170000|2025-10-14 09:29:30|226.17||226.17||226.17||226.17||0
1760434180000|2025-10-14 09:29:40|||||||||1
1760434190000|2025-10-14 09:29:50|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|11
1760434200000|2025-10-14 09:30:00|226.17|226.09|226.27|226.14|226.27|226.14|226.17|226.09|2
1760434210000|2025-10-14 09:30:10|226.32|226.19|226.37|226.29|226.37|226.29|226.32|226.19|4
1760434220000|2025-10-14 09:30:20|226.42|226.24|226.42|226.34|226.42|226.34|226.42|226.24|11
1760434230000|2025-10-14 09:30:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|94
1760434240000|2025-10-14 09:30:40|||||||||362
1760434250000|2025-10-14 09:30:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|35
1760434260000|2025-10-14 09:31:00|226.47||226.42||226.47||226.42||0
1760434270000|2025-10-14 09:31:10|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|12
1760434280000|2025-10-14 09:31:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|41
1760434290000|2025-10-14 09:31:30|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|10
1760434300000|2025-10-14 09:31:40|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.29|5
1760434340000|2025-10-14 09:32:20|||||||||14
1760434350000|2025-10-14 09:32:30|226.32|226.24|226.42|226.29|226.42|226.34|226.32|226.24|37
1760434360000|2025-10-14 09:32:40|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|1
1760434370000|2025-10-14 09:32:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1760434380000|2025-10-14 09:33:00|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|5
1760434390000|2025-10-14 09:33:10|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|8
1760434400000|2025-10-14 09:33:20|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.29|37
1760434410000|2025-10-14 09:33:30||226.29||226.34||226.34||226.29|4
1760434420000|2025-10-14 09:33:40|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|8
1760434430000|2025-10-14 09:33:50|226.42||226.42||226.47||226.42||1
1760434440000|2025-10-14 09:34:00|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|0
1760434450000|2025-10-14 09:34:10|226.52|226.44|226.42|226.34|226.52|226.44|226.42|226.34|3
1760434460000|2025-10-14 09:34:20||226.29||226.34||226.34||226.29|11
1760434470000|2025-10-14 09:34:30|226.37|226.29|226.37|226.29|226.37|226.34|226.37|226.24|48
1760434480000|2025-10-14 09:34:40|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|3
1760434490000|2025-10-14 09:34:50|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|75
1760434500000|2025-10-14 09:35:00|226.27|226.24|226.32|226.24|226.37|226.29|226.27|226.24|20
1760434510000|2025-10-14 09:35:10|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|1
1760434520000|2025-10-14 09:35:20|226.27||226.32||226.32||226.27||0
1760434530000|2025-10-14 09:35:30|226.37|226.24|226.37|226.24|226.37|226.24|226.32|226.24|5
1760434540000|2025-10-14 09:35:40|226.32||226.32||226.37||226.32||0
1760434550000|2025-10-14 09:35:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|16
1760434560000|2025-10-14 09:36:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|18
1760434570000|2025-10-14 09:36:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|18
1760434580000|2025-10-14 09:36:20|||||||||6
1760434590000|2025-10-14 09:36:30|226.37|226.29|226.37|226.24|226.37|226.29|226.37|226.24|13
1760434600000|2025-10-14 09:36:40|226.32|226.29|226.37|226.24|226.37|226.29|226.32|226.24|17
1760434610000|2025-10-14 09:36:50||226.29||226.29||226.29||226.29|0
1760434620000|2025-10-14 09:37:00||226.24||226.29||226.29||226.24|1
1760434650000|2025-10-14 09:37:30|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|24
1760434660000|2025-10-14 09:37:40|226.37||226.37||226.37||226.32||300
1760434670000|2025-10-14 09:37:50|226.32|226.29|226.32|226.24|226.37|226.29|226.32|226.24|7
1760434680000|2025-10-14 09:38:00|226.27|226.19|226.27|226.19|226.32|226.19|226.27|226.19|5
1760434690000|2025-10-14 09:38:10||226.14||226.19||226.19||226.14|11
1760434700000|2025-10-14 09:38:20|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|7
1760434710000|2025-10-14 09:38:30|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.24|0
1760434720000|2025-10-14 09:38:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1760434730000|2025-10-14 09:38:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|38
1760434750000|2025-10-14 09:39:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1760434770000|2025-10-14 09:39:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|19
1760434800000|2025-10-14 09:40:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|26
1760434810000|2025-10-14 09:40:10|||||||||1
1760434840000|2025-10-14 09:40:40|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|32
1760434850000|2025-10-14 09:40:50|226.17|226.14|226.22|226.09|226.22|226.14|226.17|226.09|50
1760434860000|2025-10-14 09:41:00||226.14||226.14||226.14||226.14|0
1760434870000|2025-10-14 09:41:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|78
1760434880000|2025-10-14 09:41:20|226.22|226.14|225.87|225.79|226.22|226.14|225.87|225.79|1204
1760434890000|2025-10-14 09:41:30|225.92|225.84|226.12|226.04|226.12|226.04|225.92|225.84|426
1760434900000|2025-10-14 09:41:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|15
1760434910000|2025-10-14 09:41:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|50
1760434920000|2025-10-14 09:42:00|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|60
1760434930000|2025-10-14 09:42:10|226.22|226.14|226.32|226.24|226.37|226.29|226.22|226.14|465
1760434940000|2025-10-14 09:42:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|0
1760434950000|2025-10-14 09:42:30|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|10
1760434960000|2025-10-14 09:42:40|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|7
1760434970000|2025-10-14 09:42:50||226.19||226.14||226.19||226.14|0
1760434980000|2025-10-14 09:43:00|226.32|226.19|226.32|226.19|226.32|226.19|226.27|226.14|1
1760434990000|2025-10-14 09:43:10|226.27|226.24|226.27|226.19|226.32|226.24|226.27|226.19|1
1760435000000|2025-10-14 09:43:20|226.32||226.27||226.32||226.27||0
1760435010000|2025-10-14 09:43:30|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|6
1760435020000|2025-10-14 09:43:40|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|1
1760435030000|2025-10-14 09:43:50|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.29|5
1760435040000|2025-10-14 09:44:00|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|2
1760435050000|2025-10-14 09:44:10|226.37||226.32||226.37||226.32||3
1760435070000|2025-10-14 09:44:30|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|30
1760435080000|2025-10-14 09:44:40|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.24|6
1760435090000|2025-10-14 09:44:50|226.37|226.29|226.37|226.24|226.37|226.29|226.37|226.24|22
1760435100000|2025-10-14 09:45:00|226.42|226.29|226.42|226.29|226.42|226.29|226.42|226.29|0
1760435110000|2025-10-14 09:45:10|226.37|226.34|226.52|226.44|226.57|226.44|226.37|226.34|60
1760435120000|2025-10-14 09:45:20|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|12
1760435130000|2025-10-14 09:45:30|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|4
1760435140000|2025-10-14 09:45:40|||||||||1
1760435150000|2025-10-14 09:45:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|9
1760435160000|2025-10-14 09:46:00|||||||||3
1760435180000|2025-10-14 09:46:20|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|2
1760435190000|2025-10-14 09:46:30|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|3
1760435200000|2025-10-14 09:46:40|226.52|226.44|226.47|226.34|226.52|226.44|226.47|226.34|110
1760435210000|2025-10-14 09:46:50|226.42|226.39|226.47|226.39|226.47|226.39|226.42|226.34|11
1760435220000|2025-10-14 09:47:00|||||||||2
1760435230000|2025-10-14 09:47:10|226.42|226.34|226.42|226.34|226.42|226.39|226.42|226.34|16
1760435240000|2025-10-14 09:47:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|6
1760435260000|2025-10-14 09:47:40|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|24
1760435270000|2025-10-14 09:47:50||226.34||226.34||226.34||226.34|8
1760435280000|2025-10-14 09:48:00||226.39||226.39||226.39||226.34|3
1760435300000|2025-10-14 09:48:20||226.34||226.39||226.39||226.34|2
1760435320000|2025-10-14 09:48:40|226.52|226.34|226.52|226.44|226.52|226.44|226.52|226.34|20
1760435330000|2025-10-14 09:48:50|||||||||20
1760435340000|2025-10-14 09:49:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|13
1760435360000|2025-10-14 09:49:20|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|23
1760435370000|2025-10-14 09:49:30||226.34||226.39||226.39||226.34|8
1760435380000|2025-10-14 09:49:40|226.42|226.34|226.42|226.29|226.47|226.39|226.37|226.29|6
1760435390000|2025-10-14 09:49:50|226.37|226.24|226.32|226.24|226.37|226.24|226.32|226.24|3
1760435400000|2025-10-14 09:50:00|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|3
1760435420000|2025-10-14 09:50:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|12
1760435440000|2025-10-14 09:50:40|226.32|226.24|226.32|226.24|226.32|226.29|226.32|226.24|18
1760435470000|2025-10-14 09:51:10|226.27|226.14|226.22|226.14|226.27|226.19|226.22|226.14|17
1760435480000|2025-10-14 09:51:20|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|3
1760435510000|2025-10-14 09:51:50|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|15
1760435520000|2025-10-14 09:52:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|10
1760435530000|2025-10-14 09:52:10|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|197
1760435540000|2025-10-14 09:52:20|226.07|225.99|226.17|226.09|226.17|226.09|226.07|225.99|85
1760435550000|2025-10-14 09:52:30|226.12|226.04|226.12|226.04|226.12|226.09|226.12|226.04|3
1760435560000|2025-10-14 09:52:40|226.17||226.17||226.17||226.17||0
1760435570000|2025-10-14 09:52:50|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|9
1760435580000|2025-10-14 09:53:00|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|19
1760435590000|2025-10-14 09:53:10|226.12|226.09|226.17|226.09|226.17|226.09|226.12|226.09|0
1760435600000|2025-10-14 09:53:20|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|40
1760435610000|2025-10-14 09:53:30|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|14
1760435620000|2025-10-14 09:53:40|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|39
1760435630000|2025-10-14 09:53:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|5
1760435640000|2025-10-14 09:54:00|226.12|226.04|226.22|226.14|226.22|226.14|226.12|226.04|31
1760435650000|2025-10-14 09:54:10|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|40
1760435660000|2025-10-14 09:54:20|226.27|226.14|226.22|226.14|226.27|226.14|226.22|226.14|12
1760435670000|2025-10-14 09:54:30|226.27|226.09|226.22|226.09|226.27|226.09|226.22|226.09|32
1760435680000|2025-10-14 09:54:40|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|7
1760435690000|2025-10-14 09:54:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|3
1760435700000|2025-10-14 09:55:00|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|9
1760435710000|2025-10-14 09:55:10|226.22||226.17||226.22||226.17||0
1760435720000|2025-10-14 09:55:20||226.04||226.09||226.09||226.04|7
1760435730000|2025-10-14 09:55:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|1
1760435740000|2025-10-14 09:55:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|11
1760435750000|2025-10-14 09:55:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|1
1760435770000|2025-10-14 09:56:10|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|16
1760435780000|2025-10-14 09:56:20|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|36
1760435790000|2025-10-14 09:56:30|226.22|226.14|226.22|226.09|226.22|226.14|226.17|226.09|15
1760435810000|2025-10-14 09:56:50|226.17||226.17||226.22||226.17||21
1760435820000|2025-10-14 09:57:00|226.22|226.04|226.17|226.09|226.22|226.09|226.17|226.04|7
1760435840000|2025-10-14 09:57:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|4
1760435850000|2025-10-14 09:57:30|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|0
1760435860000|2025-10-14 09:57:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|8
1760435870000|2025-10-14 09:57:50|226.37|226.24|226.32|226.24|226.37|226.24|226.32|226.24|15
1760435880000|2025-10-14 09:58:00|226.37|226.19|226.27|226.19|226.37|226.19|226.27|226.19|16
1760435900000|2025-10-14 09:58:20|226.32||226.32||226.32||226.32||42
1760435910000|2025-10-14 09:58:30|226.27|226.24|226.32|226.19|226.32|226.24|226.27|226.19|14
1760435920000|2025-10-14 09:58:40|226.27||226.27||226.27||226.27||0
1760435930000|2025-10-14 09:58:50|226.22|226.09|226.27|226.19|226.27|226.19|226.17|226.09|177
1760435940000|2025-10-14 09:59:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|11
1760435950000|2025-10-14 09:59:10|226.27||226.27||226.27||226.22||5
1760435960000|2025-10-14 09:59:20|226.22||226.22||226.27||226.22||0
1760435970000|2025-10-14 09:59:30|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.19|5
1760435980000|2025-10-14 09:59:40|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|247
1760436000000|2025-10-14 10:00:00|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|23
1760436010000|2025-10-14 10:00:10|226.12|226.04|226.22|226.14|226.22|226.14|226.12|226.04|27
1760436020000|2025-10-14 10:00:20|||||||||993
1760436030000|2025-10-14 10:00:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1760436040000|2025-10-14 10:00:40|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|45
1760436050000|2025-10-14 10:00:50|226.32|226.24|226.27|226.14|226.32|226.24|226.27|226.14|44
1760436060000|2025-10-14 10:01:00|226.22|226.19|226.22|226.14|226.22|226.19|226.22|226.14|10
1760436070000|2025-10-14 10:01:10|226.17|226.09|226.12|226.04|226.17|226.14|226.12|226.04|49
1760436080000|2025-10-14 10:01:20|226.07|225.99|226.12|226.04|226.17|226.04|226.07|225.99|13
1760436090000|2025-10-14 10:01:30|226.17||226.12||226.17||226.12||0
1760436100000|2025-10-14 10:01:40|||||||||2
1760436120000|2025-10-14 10:02:00|||||||||1
1760436130000|2025-10-14 10:02:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|7
1760436150000|2025-10-14 10:02:30|||||||||3
1760436190000|2025-10-14 10:03:10|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|55
1760436220000|2025-10-14 10:03:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|55
1760436230000|2025-10-14 10:03:50|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|10
1760436240000|2025-10-14 10:04:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|7
1760436250000|2025-10-14 10:04:10|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|30
1760436260000|2025-10-14 10:04:20|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|38
1760436270000|2025-10-14 10:04:30||226.19||226.19||226.19||226.19|6
1760436280000|2025-10-14 10:04:40|226.27||226.27||226.27||226.27||0
1760436290000|2025-10-14 10:04:50|226.32|226.24|226.32|226.19|226.32|226.24|226.27|226.19|3
1760436300000|2025-10-14 10:05:00|226.27|226.24|226.32|226.24|226.32|226.24|226.27|226.24|1
1760436310000|2025-10-14 10:05:10|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|6
1760436320000|2025-10-14 10:05:20|226.27||226.32||226.32||226.27||0
1760436330000|2025-10-14 10:05:30|226.27|226.24|226.27|226.19|226.32|226.24|226.27|226.19|6
1760436340000|2025-10-14 10:05:40|226.32||226.27||226.32||226.27||0
1760436350000|2025-10-14 10:05:50||226.14||226.19||226.19||226.14|5
1760436360000|2025-10-14 10:06:00|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|62
1760436370000|2025-10-14 10:06:10|226.42|226.34|226.32|226.24|226.42|226.34|226.32|226.24|49
1760436380000|2025-10-14 10:06:20|226.37||226.32||226.37||226.32||2
1760436390000|2025-10-14 10:06:30|226.37||226.37||226.37||226.37||0
1760436400000|2025-10-14 10:06:40|226.32|226.29|226.37|226.24|226.37|226.29|226.32|226.24|5
1760436410000|2025-10-14 10:06:50|226.32|226.19|226.27|226.19|226.32|226.19|226.27|226.19|31
1760436420000|2025-10-14 10:07:00|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|8
1760436430000|2025-10-14 10:07:10|226.32||226.32||226.32||226.32||0
1760436440000|2025-10-14 10:07:20|226.27||226.27||226.27||226.27||0
1760436460000|2025-10-14 10:07:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|5
1760436470000|2025-10-14 10:07:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|3
1760436480000|2025-10-14 10:08:00|226.17|226.14|226.22|226.14|226.22|226.19|226.17|226.09|113
1760436500000|2025-10-14 10:08:20|226.27|226.19|226.17|226.09|226.27|226.19|226.17|226.04|35
1760436510000|2025-10-14 10:08:30|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|25
1760436520000|2025-10-14 10:08:40|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|25
1760436540000|2025-10-14 10:09:00|226.07|225.99|226.07|225.99|226.12|226.04|226.07|225.99|40
1760436550000|2025-10-14 10:09:10|226.12|226.04|226.12|225.99|226.12|226.04|226.12|225.99|3
1760436560000|2025-10-14 10:09:20|226.07|225.89|225.97|225.89|226.12|225.89|225.97|225.89|95
1760436570000|2025-10-14 10:09:30|226.02||226.02||226.02||226.02||10
1760436580000|2025-10-14 10:09:40|225.97|225.94|225.97|225.89|226.02|225.94|225.97|225.89|1
1760436590000|2025-10-14 10:09:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|164
1760436600000|2025-10-14 10:10:00||225.84||225.89||225.89||225.84|6
1760436610000|2025-10-14 10:10:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|3
1760436620000|2025-10-14 10:10:20|||||||||780
1760436630000|2025-10-14 10:10:30|225.87|225.79|225.92|225.79|225.92|225.84|225.87|225.79|11
1760436640000|2025-10-14 10:10:40|225.97|225.84|225.97|225.89|225.97|225.89|225.97|225.84|9
1760436650000|2025-10-14 10:10:50|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|14
1760436670000|2025-10-14 10:11:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|2
1760436680000|2025-10-14 10:11:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|21
1760436690000|2025-10-14 10:11:30|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.94|0
1760436720000|2025-10-14 10:12:00|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|25
1760436730000|2025-10-14 10:12:10|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|157
1760436750000|2025-10-14 10:12:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|5
1760436760000|2025-10-14 10:12:40|||||||||8
1760436780000|2025-10-14 10:13:00||225.89||225.94||225.94||225.89|13
1760436790000|2025-10-14 10:13:10|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|29
1760436800000|2025-10-14 10:13:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|4
1760436810000|2025-10-14 10:13:30|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|19
1760436820000|2025-10-14 10:13:40|||||||||47
1760436840000|2025-10-14 10:14:00|225.92|225.74|225.92|225.84|225.92|225.84|225.87|225.74|204
1760436850000|2025-10-14 10:14:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|76
1760436860000|2025-10-14 10:14:20|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|279
1760436880000|2025-10-14 10:14:40|225.87|225.79|225.87|225.79|225.87|225.79|225.82|225.79|135
1760436890000|2025-10-14 10:14:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|151
1760436900000|2025-10-14 10:15:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|56
1760436910000|2025-10-14 10:15:10|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|36
1760436920000|2025-10-14 10:15:20|||||||||35
1760436940000|2025-10-14 10:15:40|225.82||225.77||225.82||225.77||10
1760436950000|2025-10-14 10:15:50|225.82||225.77||225.82||225.77||5
1760436960000|2025-10-14 10:16:00|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|5
1760436980000|2025-10-14 10:16:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|3
1760437010000|2025-10-14 10:16:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|22
1760437020000|2025-10-14 10:17:00|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|40
1760437030000|2025-10-14 10:17:10|225.72|225.64|225.62|225.54|225.72|225.64|225.62|225.54|261
1760437050000|2025-10-14 10:17:30|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|26
1760437060000|2025-10-14 10:17:40||225.54||225.54||225.54||225.54|10
1760437070000|2025-10-14 10:17:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|41
1760437090000|2025-10-14 10:18:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|71
1760437100000|2025-10-14 10:18:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|42
1760437120000|2025-10-14 10:18:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|9
1760437140000|2025-10-14 10:19:00|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|19
1760437150000|2025-10-14 10:19:10|225.82||225.77||225.82||225.77||5
1760437160000|2025-10-14 10:19:20|225.82||225.77||225.82||225.77||0
1760437170000|2025-10-14 10:19:30|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.74|0
1760437180000|2025-10-14 10:19:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|14
1760437200000|2025-10-14 10:20:00|225.72|225.64|225.67|225.59|225.72|225.64|225.62|225.54|109
1760437210000|2025-10-14 10:20:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|2
1760437240000|2025-10-14 10:20:40|||||||||14
1760437250000|2025-10-14 10:20:50|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|156
1760437260000|2025-10-14 10:21:00|225.77||225.77||225.77||225.77||0
1760437270000|2025-10-14 10:21:10|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.64|1
1760437280000|2025-10-14 10:21:20|225.72|225.64|225.72|225.64|225.77|225.64|225.72|225.64|2
1760437300000|2025-10-14 10:21:40|225.77|225.59|225.62|225.54|225.77|225.59|225.62|225.54|217
1760437330000|2025-10-14 10:22:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|2
1760437340000|2025-10-14 10:22:20|225.62|225.54|225.67|225.54|225.67|225.59|225.62|225.54|49
1760437350000|2025-10-14 10:22:30||225.59||225.59||225.59||225.59|0
1760437370000|2025-10-14 10:22:50|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|2
1760437380000|2025-10-14 10:23:00|||||||||13
1760437390000|2025-10-14 10:23:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|21
1760437400000|2025-10-14 10:23:20|225.57|225.49|225.57|225.49|225.62|225.49|225.57|225.49|13
1760437410000|2025-10-14 10:23:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|1
1760437420000|2025-10-14 10:23:40|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.54|11
1760437430000|2025-10-14 10:23:50||225.59||225.59||225.59||225.59|0
1760437440000|2025-10-14 10:24:00|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|18
1760437450000|2025-10-14 10:24:10|||||||||1
1760437460000|2025-10-14 10:24:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|11
1760437470000|2025-10-14 10:24:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|28
1760437480000|2025-10-14 10:24:40|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|15
1760437490000|2025-10-14 10:24:50||225.59||225.59||225.59||225.59|19
1760437500000|2025-10-14 10:25:00||225.64||225.64||225.64||225.64|0
1760437510000|2025-10-14 10:25:10|||||||||33
1760437520000|2025-10-14 10:25:20|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|21
1760437540000|2025-10-14 10:25:40|225.77||225.77||225.77||225.72||0
1760437550000|2025-10-14 10:25:50|225.72|225.69|225.72|225.64|225.77|225.69|225.72|225.64|11
1760437560000|2025-10-14 10:26:00|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|28
1760437570000|2025-10-14 10:26:10|||||||||19
1760437580000|2025-10-14 10:26:20|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|7
1760437590000|2025-10-14 10:26:30|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.54|20
1760437600000|2025-10-14 10:26:40|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|5
1760437610000|2025-10-14 10:26:50|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.54|0
1760437620000|2025-10-14 10:27:00||225.49||225.54||225.54||225.49|4
1760437630000|2025-10-14 10:27:10|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.54|15
1760437640000|2025-10-14 10:27:20|225.62||225.62||225.67||225.62||0
1760437670000|2025-10-14 10:27:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|14
1760437680000|2025-10-14 10:28:00|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|10
1760437710000|2025-10-14 10:28:30||225.49||225.54||225.54||225.49|10
1760437720000|2025-10-14 10:28:40|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|7
1760437740000|2025-10-14 10:29:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|3
1760437750000|2025-10-14 10:29:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|5
1760437770000|2025-10-14 10:29:30|||||||||34
1760437780000|2025-10-14 10:29:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|0
1760437790000|2025-10-14 10:29:50|225.52|225.44|225.52|225.39|225.57|225.44|225.52|225.39|34
1760437800000|2025-10-14 10:30:00|225.47|225.44|225.57|225.49|225.57|225.49|225.47|225.44|20
1760437810000|2025-10-14 10:30:10|225.52|225.44|225.47|225.34|225.52|225.44|225.42|225.34|35
1760437820000|2025-10-14 10:30:20|225.42|225.39|225.37|225.29|225.42|225.39|225.37|225.29|17
1760437830000|2025-10-14 10:30:30|225.42|225.24|225.32|225.24|225.42|225.24|225.32|225.24|17
1760437840000|2025-10-14 10:30:40|225.37|225.29|225.42|225.29|225.42|225.34|225.37|225.29|45
1760437850000|2025-10-14 10:30:50|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|268
1760437860000|2025-10-14 10:31:00|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|18
1760437870000|2025-10-14 10:31:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|255
1760437880000|2025-10-14 10:31:20|225.42|225.34|225.27|225.19|225.42|225.34|225.27|225.19|472
1760437890000|2025-10-14 10:31:30|225.32|225.24|225.37|225.29|225.37|225.29|225.27|225.19|67
1760437900000|2025-10-14 10:31:40|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|19
1760437910000|2025-10-14 10:31:50|225.32|225.24|225.32|225.24|225.37|225.29|225.32|225.24|2
1760437920000|2025-10-14 10:32:00|225.27|225.19|225.37|225.29|225.37|225.29|225.27|225.19|33
1760437940000|2025-10-14 10:32:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|4
1760437950000|2025-10-14 10:32:30|225.37|225.29|225.32|225.24|225.42|225.34|225.32|225.24|289
1760437960000|2025-10-14 10:32:40|225.37||225.37||225.37||225.32||1
1760437970000|2025-10-14 10:32:50|225.32||225.32||225.37||225.32||0
1760437980000|2025-10-14 10:33:00|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|23
1760437990000|2025-10-14 10:33:10|225.37||225.32||225.37||225.32||0
1760438000000|2025-10-14 10:33:20|225.37|225.29|225.37|225.29|225.42|225.29|225.37|225.29|13
1760438010000|2025-10-14 10:33:30|225.32|225.24|225.37|225.24|225.37|225.29|225.32|225.24|63
1760438020000|2025-10-14 10:33:40|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.29|0
1760438030000|2025-10-14 10:33:50|225.32|225.24|225.37|225.24|225.37|225.29|225.32|225.24|22
1760438040000|2025-10-14 10:34:00|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.29|1
1760438050000|2025-10-14 10:34:10|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|101
1760438060000|2025-10-14 10:34:20|225.32|225.14|225.27|225.19|225.32|225.19|225.22|225.14|7
1760438070000|2025-10-14 10:34:30|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|5
1760438080000|2025-10-14 10:34:40|225.32||225.27||225.32||225.27||0
1760438090000|2025-10-14 10:34:50|225.32|225.24|225.37|225.24|225.37|225.29|225.32|225.24|66
1760438100000|2025-10-14 10:35:00|225.32|225.19|225.32|225.24|225.32|225.24|225.32|225.19|4
1760438110000|2025-10-14 10:35:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|42
1760438120000|2025-10-14 10:35:20|225.32|225.24|225.27|225.14|225.32|225.24|225.22|225.14|268
1760438130000|2025-10-14 10:35:30|225.22||225.22||225.27||225.22||0
1760438140000|2025-10-14 10:35:40|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|21
1760438150000|2025-10-14 10:35:50|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|20
1760438160000|2025-10-14 10:36:00|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.24|5
1760438170000|2025-10-14 10:36:10|225.37|225.19|225.37|225.29|225.37|225.29|225.37|225.19|25
1760438180000|2025-10-14 10:36:20||225.24||225.24||225.24||225.24|5
1760438190000|2025-10-14 10:36:30|225.32|225.29|225.32|225.24|225.32|225.29|225.32|225.24|2
1760438200000|2025-10-14 10:36:40|225.37||225.37||225.37||225.32||8
1760438210000|2025-10-14 10:36:50|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.24|4
1760438220000|2025-10-14 10:37:00|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|3
1760438230000|2025-10-14 10:37:10|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.29|17
1760438240000|2025-10-14 10:37:20||225.29||225.34||225.34||225.29|55
1760438270000|2025-10-14 10:37:50|||||||||5
1760438280000|2025-10-14 10:38:00|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|25
1760438290000|2025-10-14 10:38:10|||||||||10
1760438320000|2025-10-14 10:38:40|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|18
1760438330000|2025-10-14 10:38:50|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|9
1760438340000|2025-10-14 10:39:00|225.27|225.19|225.27|225.19|225.32|225.19|225.22|225.14|101
1760438350000|2025-10-14 10:39:10|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.24|10
1760438360000|2025-10-14 10:39:20|||||||||27
1760438370000|2025-10-14 10:39:30|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|3
1760438380000|2025-10-14 10:39:40|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|0
1760438390000|2025-10-14 10:39:50||225.24||225.24||225.29||225.24|6
1760438400000|2025-10-14 10:40:00|225.32||225.32||225.37||225.32||0
1760438410000|2025-10-14 10:40:10|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|22
1760438420000|2025-10-14 10:40:20|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|68
1760438430000|2025-10-14 10:40:30|225.32||225.27||225.32||225.27||28
1760438440000|2025-10-14 10:40:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|62
1760438450000|2025-10-14 10:40:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|12
1760438460000|2025-10-14 10:41:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|1
1760438480000|2025-10-14 10:41:20|225.27|225.09|225.22|225.14|225.27|225.14|225.22|225.09|78
1760438490000|2025-10-14 10:41:30||225.09||225.09||225.14||225.09|8
1760438500000|2025-10-14 10:41:40|225.17|225.14|225.12|225.04|225.17|225.14|225.12|225.04|4
1760438510000|2025-10-14 10:41:50|225.17||225.17||225.17||225.12||5
1760438520000|2025-10-14 10:42:00||225.09||225.09||225.09||225.09|13
1760438530000|2025-10-14 10:42:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|21
1760438540000|2025-10-14 10:42:20|225.27|225.19|225.27|225.14|225.27|225.19|225.27|225.14|14
1760438550000|2025-10-14 10:42:30|225.22|225.19|225.17|225.09|225.27|225.19|225.17|225.09|3
1760438560000|2025-10-14 10:42:40|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|11
1760438570000|2025-10-14 10:42:50|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|28
1760438580000|2025-10-14 10:43:00|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.09|7
1760438590000|2025-10-14 10:43:10|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|5
1760438610000|2025-10-14 10:43:30|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|13
1760438620000|2025-10-14 10:43:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|24
1760438630000|2025-10-14 10:43:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|13
1760438640000|2025-10-14 10:44:00|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|234
1760438650000|2025-10-14 10:44:10|||||||||1
1760438660000|2025-10-14 10:44:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|6
1760438670000|2025-10-14 10:44:30|225.22|225.14|225.12|225.04|225.22|225.14|225.12|225.04|31
1760438680000|2025-10-14 10:44:40|||||||||7
1760438690000|2025-10-14 10:44:50|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|6
1760438700000|2025-10-14 10:45:00|225.17|225.09|225.07|224.99|225.17|225.09|225.07|224.99|20
1760438710000|2025-10-14 10:45:10|224.97|224.89|224.97|224.89|225.02|224.94|224.92|224.84|989
1760438720000|2025-10-14 10:45:20|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|13
1760438730000|2025-10-14 10:45:30||224.84||224.89||224.89||224.84|1
1760438740000|2025-10-14 10:45:40|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|24
1760438750000|2025-10-14 10:45:50|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|9
1760438760000|2025-10-14 10:46:00|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|48
1760438780000|2025-10-14 10:46:20|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|8
1760438790000|2025-10-14 10:46:30|225.12|225.04|225.17|225.09|225.17|225.09|225.07|224.99|1
1760438800000|2025-10-14 10:46:40|225.12|225.04|225.12|224.99|225.17|225.09|225.12|224.99|265
1760438810000|2025-10-14 10:46:50|225.07||225.07||225.07||225.07||0
1760438820000|2025-10-14 10:47:00|225.02|224.94|225.02|224.89|225.02|224.94|224.97|224.89|17
1760438830000|2025-10-14 10:47:10|224.97|224.84|225.02|224.89|225.02|224.94|224.92|224.84|17
1760438840000|2025-10-14 10:47:20||224.94||224.89||224.94||224.89|253
1760438850000|2025-10-14 10:47:30|224.97|224.94|225.02|224.89|225.02|224.94|224.97|224.89|10
1760438860000|2025-10-14 10:47:40|224.97|224.94|224.97|224.89|225.02|224.94|224.97|224.89|1
1760438870000|2025-10-14 10:47:50|224.92|224.84|224.97|224.84|224.97|224.84|224.92|224.84|4
1760438880000|2025-10-14 10:48:00|224.92|224.79|224.92|224.84|224.97|224.84|224.82|224.74|54
1760438890000|2025-10-14 10:48:10|224.87|224.79|224.82|224.74|224.92|224.84|224.82|224.74|23
1760438900000|2025-10-14 10:48:20|224.87||224.87||224.87||224.82||2
1760438910000|2025-10-14 10:48:30|224.92|224.79|224.92|224.84|224.92|224.84|224.87|224.74|10
1760438920000|2025-10-14 10:48:40|224.87|224.79|224.87|224.79|224.92|224.84|224.87|224.79|99
1760438930000|2025-10-14 10:48:50|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|12
1760438940000|2025-10-14 10:49:00|224.87||224.87||224.87||224.82||16
1760438950000|2025-10-14 10:49:10|224.82|224.69|224.77|224.69|224.87|224.74|224.77|224.69|56
1760438960000|2025-10-14 10:49:20|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|0
1760438970000|2025-10-14 10:49:30|224.82||224.77||224.82||224.77||96
1760438980000|2025-10-14 10:49:40|224.82||224.77||224.82||224.77||33
1760438990000|2025-10-14 10:49:50|224.82|224.74|224.82|224.74|224.87|224.79|224.82|224.74|21
1760439000000|2025-10-14 10:50:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|56
1760439010000|2025-10-14 10:50:10|224.82|224.74|224.82|224.74|224.87|224.74|224.77|224.69|23
1760439020000|2025-10-14 10:50:20|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|97
1760439030000|2025-10-14 10:50:30||224.69||224.74||224.74||224.69|4
1760439060000|2025-10-14 10:51:00|224.77|224.69|224.77|224.69|224.82|224.69|224.77|224.69|6
1760439070000|2025-10-14 10:51:10|224.82|224.64|224.77|224.69|224.82|224.69|224.72|224.64|47
1760439080000|2025-10-14 10:51:20|224.72|224.64|224.72|224.64|224.72|224.69|224.72|224.64|35
1760439090000|2025-10-14 10:51:30|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|225
1760439100000|2025-10-14 10:51:40|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|7
1760439110000|2025-10-14 10:51:50|224.82|224.69|224.77|224.69|224.82|224.74|224.77|224.64|11
1760439120000|2025-10-14 10:52:00|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|16
1760439130000|2025-10-14 10:52:10|224.82|224.64|224.77|224.69|224.82|224.69|224.72|224.64|51
1760439140000|2025-10-14 10:52:20|224.72|224.64|224.72|224.64|224.72|224.69|224.72|224.64|53
1760439150000|2025-10-14 10:52:30|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|12
1760439160000|2025-10-14 10:52:40|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|18
1760439170000|2025-10-14 10:52:50|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.64|15
1760439180000|2025-10-14 10:53:00|224.72|224.59|224.52|224.44|224.72|224.64|224.52|224.44|162
1760439190000|2025-10-14 10:53:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|35
1760439200000|2025-10-14 10:53:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|13
1760439210000|2025-10-14 10:53:30|224.57|224.49|224.47|224.39|224.57|224.49|224.42|224.34|43
1760439220000|2025-10-14 10:53:40|224.42|224.34|224.37|224.29|224.42|224.34|224.32|224.24|257
1760439230000|2025-10-14 10:53:50|||||||||57
1760439250000|2025-10-14 10:54:10|||||||||62
1760439260000|2025-10-14 10:54:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|147
1760439270000|2025-10-14 10:54:30|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|30
1760439280000|2025-10-14 10:54:40|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.44|10
1760439290000|2025-10-14 10:54:50|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|3
1760439300000|2025-10-14 10:55:00|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|11
1760439310000|2025-10-14 10:55:10|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|8
1760439320000|2025-10-14 10:55:20|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|43
1760439330000|2025-10-14 10:55:30|224.52|224.34|224.47|224.39|224.52|224.39|224.47|224.34|10
1760439340000|2025-10-14 10:55:40|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|10
1760439350000|2025-10-14 10:55:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|1
1760439360000|2025-10-14 10:56:00|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.49|53
1760439370000|2025-10-14 10:56:10|224.57|224.49|224.67|224.54|224.67|224.59|224.57|224.49|40
1760439380000|2025-10-14 10:56:20|224.62|224.59|224.67|224.59|224.67|224.59|224.62|224.59|18
1760439390000|2025-10-14 10:56:30||224.54||224.59||224.59||224.54|9
1760439400000|2025-10-14 10:56:40|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|44
1760439410000|2025-10-14 10:56:50|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|70
1760439420000|2025-10-14 10:57:00|224.57|224.54|224.57|224.49|224.62|224.54|224.57|224.49|18
1760439430000|2025-10-14 10:57:10|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.54|19
1760439450000|2025-10-14 10:57:30|224.67||224.62||224.67||224.62||7
1760439460000|2025-10-14 10:57:40|224.67|224.59|224.62|224.49|224.67|224.59|224.62|224.49|1
1760439470000|2025-10-14 10:57:50||224.54||224.54||224.54||224.54|0
1760439480000|2025-10-14 10:58:00|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|92
1760439490000|2025-10-14 10:58:10|224.57||224.52||224.57||224.52||78
1760439500000|2025-10-14 10:58:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|2
1760439510000|2025-10-14 10:58:30||224.44||224.49||224.49||224.44|1
1760439520000|2025-10-14 10:58:40|||||||||40
1760439530000|2025-10-14 10:58:50|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|97
1760439540000|2025-10-14 10:59:00|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|73
1760439550000|2025-10-14 10:59:10|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|4
1760439560000|2025-10-14 10:59:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|20
1760439570000|2025-10-14 10:59:30|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|36
1760439580000|2025-10-14 10:59:40|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|152
1760439590000|2025-10-14 10:59:50|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|30
1760439600000|2025-10-14 11:00:00|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|19
1760439610000|2025-10-14 11:00:10|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|3
1760439620000|2025-10-14 11:00:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|8
1760439630000|2025-10-14 11:00:30|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|12
1760439640000|2025-10-14 11:00:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|19
1760439650000|2025-10-14 11:00:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|80
1760439660000|2025-10-14 11:01:00|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|37
1760439670000|2025-10-14 11:01:10|224.82|224.64|224.82|224.74|224.82|224.74|224.82|224.64|39
1760439680000|2025-10-14 11:01:20|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|318
1760439690000|2025-10-14 11:01:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|10
1760439700000|2025-10-14 11:01:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|79
1760439710000|2025-10-14 11:01:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|273
1760439720000|2025-10-14 11:02:00|||||||||7
1760439730000|2025-10-14 11:02:10|||||||||2
1760439740000|2025-10-14 11:02:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|4
1760439750000|2025-10-14 11:02:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|31
1760439760000|2025-10-14 11:02:40|224.87|224.79|224.87|224.74|224.87|224.79|224.87|224.74|34
1760439770000|2025-10-14 11:02:50|224.82|224.79|224.92|224.84|224.92|224.84|224.82|224.74|19
1760439780000|2025-10-14 11:03:00||224.79||224.84||224.84||224.79|4
1760439790000|2025-10-14 11:03:10|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.84|4
1760439800000|2025-10-14 11:03:20|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|42
1760439810000|2025-10-14 11:03:30|225.12|224.94|225.02|224.89|225.12|224.94|224.97|224.89|240
1760439820000|2025-10-14 11:03:40|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.94|1
1760439830000|2025-10-14 11:03:50||224.89||224.94||224.94||224.89|0
1760439840000|2025-10-14 11:04:00|224.97|224.89|224.97|224.89|224.97|224.94|224.97|224.89|4
1760439850000|2025-10-14 11:04:10|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|20
1760439860000|2025-10-14 11:04:20|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|24
1760439870000|2025-10-14 11:04:30|225.02|224.94|224.97|224.89|225.02|224.94|224.97|224.89|100
1760439880000|2025-10-14 11:04:40|225.02||224.97||225.02||224.97||112
1760439890000|2025-10-14 11:04:50|225.02||224.97||225.02||224.97||10
1760439900000|2025-10-14 11:05:00|225.02|224.84|224.92|224.84|225.02|224.84|224.92|224.84|6
1760439910000|2025-10-14 11:05:10|224.97|224.89|224.92|224.84|225.02|224.89|224.92|224.84|433
1760439920000|2025-10-14 11:05:20|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|16
1760439930000|2025-10-14 11:05:30|224.87|224.79|225.02|224.94|225.02|224.94|224.87|224.79|113
1760439940000|2025-10-14 11:05:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|124
1760439950000|2025-10-14 11:05:50|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|101
1760439960000|2025-10-14 11:06:00|225.07|224.99|225.07|224.99|225.07|225.04|225.02|224.94|92
1760439970000|2025-10-14 11:06:10|225.02|224.94|225.02|224.94|225.02|224.99|225.02|224.94|2
1760439980000|2025-10-14 11:06:20|||||||||34
1760440010000|2025-10-14 11:06:50|225.07||225.02||225.07||225.02||73
1760440020000|2025-10-14 11:07:00|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|140
1760440030000|2025-10-14 11:07:10|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|12
1760440040000|2025-10-14 11:07:20|225.02|224.94|225.12|224.99|225.12|224.99|225.02|224.94|38
1760440050000|2025-10-14 11:07:30||225.04||225.04||225.04||225.04|38
1760440060000|2025-10-14 11:07:40|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|61
1760440070000|2025-10-14 11:07:50|225.12|225.09|225.12|225.04|225.12|225.09|225.12|225.04|11
1760440080000|2025-10-14 11:08:00|||||||||20
1760440090000|2025-10-14 11:08:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|9
1760440110000|2025-10-14 11:08:30|||||||||11
1760440120000|2025-10-14 11:08:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|46
1760440130000|2025-10-14 11:08:50|225.27||225.27||225.27||225.22||59
1760440140000|2025-10-14 11:09:00|225.22|225.19|225.22|225.14|225.27|225.19|225.22|225.14|306
1760440150000|2025-10-14 11:09:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.04|136
1760440160000|2025-10-14 11:09:20|225.12|225.04|225.12|225.04|225.12|225.04|225.12|224.99|27
1760440170000|2025-10-14 11:09:30|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|11
1760440180000|2025-10-14 11:09:40|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|6
1760440190000|2025-10-14 11:09:50|225.02|224.94|225.12|225.04|225.12|225.04|225.02|224.94|65
1760440200000|2025-10-14 11:10:00|225.07|224.99|225.17|225.04|225.17|225.04|225.07|224.99|128
1760440210000|2025-10-14 11:10:10|225.12||225.12||225.17||225.12||1
1760440220000|2025-10-14 11:10:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.04|2
1760440230000|2025-10-14 11:10:30|||||||||16
1760440240000|2025-10-14 11:10:40||225.04||225.09||225.09||225.04|7
1760440250000|2025-10-14 11:10:50|225.22||225.17||225.22||225.17||43
1760440260000|2025-10-14 11:11:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|14
1760440270000|2025-10-14 11:11:10|||||||||29
1760440280000|2025-10-14 11:11:20|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|11
1760440290000|2025-10-14 11:11:30|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|26
1760440300000|2025-10-14 11:11:40|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|29
1760440310000|2025-10-14 11:11:50|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|1
1760440320000|2025-10-14 11:12:00|225.17|225.14|225.22|225.09|225.22|225.14|225.17|225.09|7
1760440330000|2025-10-14 11:12:10|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.14|12
1760440340000|2025-10-14 11:12:20|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|19
1760440350000|2025-10-14 11:12:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|22
1760440360000|2025-10-14 11:12:40|||||||||1
1760440370000|2025-10-14 11:12:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|2
1760440380000|2025-10-14 11:13:00|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|147
1760440390000|2025-10-14 11:13:10|225.17|225.09|225.27|225.19|225.27|225.19|225.17|225.09|22
1760440400000|2025-10-14 11:13:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|201
1760440410000|2025-10-14 11:13:30|225.27|225.09|225.22|225.09|225.27|225.14|225.17|225.09|208
1760440420000|2025-10-14 11:13:40|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.14|159
1760440430000|2025-10-14 11:13:50|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|155
1760440440000|2025-10-14 11:14:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|111
1760440470000|2025-10-14 11:14:30|||||||||3
1760440480000|2025-10-14 11:14:40|||||||||4
1760440500000|2025-10-14 11:15:00|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|273
1760440510000|2025-10-14 11:15:10|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|95
1760440520000|2025-10-14 11:15:20||225.19||225.24||225.24||225.19|137
1760440530000|2025-10-14 11:15:30|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|142
1760440540000|2025-10-14 11:15:40|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|76
1760440550000|2025-10-14 11:15:50|225.22|225.14|225.22|225.14|225.22|225.19|225.22|225.14|789
1760440560000|2025-10-14 11:16:00|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|45
1760440570000|2025-10-14 11:16:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|43
1760440580000|2025-10-14 11:16:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|74
1760440590000|2025-10-14 11:16:30|225.27|225.09|225.22|225.14|225.27|225.14|225.17|225.09|146
1760440600000|2025-10-14 11:16:40|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|80
1760440610000|2025-10-14 11:16:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|49
1760440620000|2025-10-14 11:17:00|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|174
1760440630000|2025-10-14 11:17:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|66
1760440660000|2025-10-14 11:17:40|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|39
1760440680000|2025-10-14 11:18:00|225.22|225.14|225.22|225.14|225.22|225.19|225.22|225.14|10
1760440740000|2025-10-14 11:19:00|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|112
1760440750000|2025-10-14 11:19:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|2
1760440760000|2025-10-14 11:19:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|68
1760440780000|2025-10-14 11:19:40|||||||||47
1760440790000|2025-10-14 11:19:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|60
1760440810000|2025-10-14 11:20:10|225.32|225.24|225.37|225.29|225.42|225.34|225.32|225.24|248
1760440820000|2025-10-14 11:20:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|43
1760440830000|2025-10-14 11:20:30|225.47|225.39|225.47|225.39|225.52|225.39|225.47|225.39|134
1760440840000|2025-10-14 11:20:40|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|45
1760440860000|2025-10-14 11:21:00|||||||||25
1760440870000|2025-10-14 11:21:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.39|50
1760440880000|2025-10-14 11:21:20|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|54
1760440890000|2025-10-14 11:21:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|49
1760440900000|2025-10-14 11:21:40|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|174
1760440910000|2025-10-14 11:21:50||225.39||225.44||225.44||225.39|0
1760440920000|2025-10-14 11:22:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|28
1760440930000|2025-10-14 11:22:10|||||||||1
1760440940000|2025-10-14 11:22:20|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|172
1760440950000|2025-10-14 11:22:30|||||||||1
1760440970000|2025-10-14 11:22:50|||||||||66
1760440980000|2025-10-14 11:23:00|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|34
1760440990000|2025-10-14 11:23:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|28
1760441010000|2025-10-14 11:23:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|22
1760441020000|2025-10-14 11:23:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|0
1760441030000|2025-10-14 11:23:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|159
1760441040000|2025-10-14 11:24:00|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|14
1760441050000|2025-10-14 11:24:10|225.52||225.52||225.52||225.52||6
1760441060000|2025-10-14 11:24:20|225.57||225.57||225.57||225.57||4
1760441070000|2025-10-14 11:24:30||225.49||225.49||225.49||225.44|14
1760441080000|2025-10-14 11:24:40||225.44||225.49||225.49||225.44|0
1760441090000|2025-10-14 11:24:50|225.52|225.44|225.72|225.64|225.77|225.69|225.52|225.44|829
1760441100000|2025-10-14 11:25:00|225.67|225.59|225.77|225.69|225.82|225.74|225.67|225.59|37
1760441110000|2025-10-14 11:25:10|225.82|225.64|225.82|225.74|225.82|225.74|225.77|225.64|102
1760441120000|2025-10-14 11:25:20|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|20
1760441130000|2025-10-14 11:25:30|225.77|225.69|225.82|225.69|225.82|225.74|225.77|225.69|20
1760441140000|2025-10-14 11:25:40|225.77|225.64|225.72|225.59|225.77|225.64|225.67|225.59|313
1760441150000|2025-10-14 11:25:50|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.59|15
1760441160000|2025-10-14 11:26:00|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|15
1760441170000|2025-10-14 11:26:10|||||||||129
1760441180000|2025-10-14 11:26:20|225.82|225.74|225.72|225.64|225.82|225.74|225.72|225.64|305
1760441190000|2025-10-14 11:26:30||225.59||225.64||225.64||225.59|12
1760441200000|2025-10-14 11:26:40|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|9
1760441210000|2025-10-14 11:26:50|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|27
1760441220000|2025-10-14 11:27:00|225.62|225.54|225.62|225.54|225.67|225.59|225.62|225.54|5
1760441230000|2025-10-14 11:27:10|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|38
1760441240000|2025-10-14 11:27:20|225.57|225.44|225.57|225.44|225.57|225.49|225.52|225.44|10
1760441250000|2025-10-14 11:27:30||225.49||225.49||225.49||225.44|0
1760441260000|2025-10-14 11:27:40||225.44||225.44||225.49||225.44|0
1760441270000|2025-10-14 11:27:50|225.52|225.49|225.62|225.54|225.62|225.54|225.52|225.49|24
1760441280000|2025-10-14 11:28:00|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|58
1760441290000|2025-10-14 11:28:10|225.57||225.57||225.57||225.57||3
1760441320000|2025-10-14 11:28:40|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|113
1760441330000|2025-10-14 11:28:50|225.62||225.62||225.62||225.62||4
1760441340000|2025-10-14 11:29:00|225.67||225.62||225.67||225.62||4
1760441360000|2025-10-14 11:29:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|26
1760441390000|2025-10-14 11:29:50|225.72|225.64|225.72|225.59|225.72|225.64|225.67|225.59|37
1760441400000|2025-10-14 11:30:00|225.67|225.64|225.67|225.59|225.72|225.64|225.67|225.59|10
1760441410000|2025-10-14 11:30:10|225.72||225.67||225.72||225.67||27
1760441430000|2025-10-14 11:30:30|||||||||47
1760441440000|2025-10-14 11:30:40|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|45
1760441450000|2025-10-14 11:30:50|225.72|225.64|225.72|225.64|225.77|225.69|225.72|225.64|8
1760441460000|2025-10-14 11:31:00||225.59||225.64||225.64||225.59|0
1760441470000|2025-10-14 11:31:10|||||||||332
1760441480000|2025-10-14 11:31:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|6
1760441490000|2025-10-14 11:31:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|129
1760441500000|2025-10-14 11:31:40|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|33
1760441510000|2025-10-14 11:31:50|||||||||1
1760441520000|2025-10-14 11:32:00|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|80
1760441530000|2025-10-14 11:32:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|11
1760441540000|2025-10-14 11:32:20|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|30
1760441550000|2025-10-14 11:32:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|26
1760441560000|2025-10-14 11:32:40|225.67|225.59|225.72|225.59|225.72|225.64|225.67|225.59|35
1760441570000|2025-10-14 11:32:50|225.67||225.67||225.67||225.67||75
1760441580000|2025-10-14 11:33:00|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|15
1760441590000|2025-10-14 11:33:10|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.59|0
1760441600000|2025-10-14 11:33:20|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.59|32
1760441610000|2025-10-14 11:33:30||225.64||225.64||225.69||225.64|0
1760441620000|2025-10-14 11:33:40|225.72|225.69|225.72|225.64|225.72|225.69|225.72|225.64|1
1760441630000|2025-10-14 11:33:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|28
1760441640000|2025-10-14 11:34:00|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|140
1760441650000|2025-10-14 11:34:10|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|23
1760441660000|2025-10-14 11:34:20|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|8
1760441670000|2025-10-14 11:34:30|225.77|225.74|225.77|225.69|225.77|225.74|225.77|225.69|5
1760441690000|2025-10-14 11:34:50|225.82||225.82||225.82||225.82||6
1760441700000|2025-10-14 11:35:00|225.77||225.77||225.82||225.77||8
1760441730000|2025-10-14 11:35:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|26
1760441740000|2025-10-14 11:35:40|225.87|225.79|225.87|225.74|225.87|225.79|225.82|225.74|14
1760441750000|2025-10-14 11:35:50||225.79||225.79||225.79||225.79|0
1760441770000|2025-10-14 11:36:10|||||||||11
1760441800000|2025-10-14 11:36:40|||||||||1
1760441810000|2025-10-14 11:36:50|225.92||225.87||225.92||225.87||2
1760441830000|2025-10-14 11:37:10|225.82|225.74|225.82|225.74|225.82|225.79|225.82|225.74|35
1760441840000|2025-10-14 11:37:20|225.87|225.79|225.87|225.74|225.87|225.79|225.87|225.74|21
1760441850000|2025-10-14 11:37:30|225.82||225.82||225.82||225.82||0
1760441860000|2025-10-14 11:37:40|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|117
1760441870000|2025-10-14 11:37:50|225.77|225.69|225.82|225.69|225.82|225.74|225.77|225.69|3
1760441880000|2025-10-14 11:38:00|225.77|225.64|225.72|225.64|225.77|225.64|225.72|225.64|10
1760441890000|2025-10-14 11:38:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|2
1760441900000|2025-10-14 11:38:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|6
1760441910000|2025-10-14 11:38:30|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|13
1760441930000|2025-10-14 11:38:50|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|36
1760441960000|2025-10-14 11:39:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|14
1760441970000|2025-10-14 11:39:30|||||||||6
1760441990000|2025-10-14 11:39:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|4
1760442010000|2025-10-14 11:40:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|6
1760442020000|2025-10-14 11:40:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|215
1760442050000|2025-10-14 11:40:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|87
1760442060000|2025-10-14 11:41:00|225.82||225.77||225.82||225.77||18
1760442110000|2025-10-14 11:41:50|||||||||9
1760442120000|2025-10-14 11:42:00|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|7
1760442130000|2025-10-14 11:42:10|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|7
1760442140000|2025-10-14 11:42:20|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|3
1760442150000|2025-10-14 11:42:30|225.67||225.67||225.67||225.67||9
1760442160000|2025-10-14 11:42:40|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|2
1760442180000|2025-10-14 11:43:00|225.77|225.69|225.82|225.69|225.82|225.69|225.77|225.69|118
1760442190000|2025-10-14 11:43:10||225.74||225.69||225.74||225.69|0
1760442200000|2025-10-14 11:43:20|225.77||225.77||225.77||225.77||0
1760442230000|2025-10-14 11:43:50|||||||||65
1760442240000|2025-10-14 11:44:00|225.72|225.64|225.72|225.64|225.72|225.69|225.72|225.64|0
1760442260000|2025-10-14 11:44:20|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|23
1760442270000|2025-10-14 11:44:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|6
1760442280000|2025-10-14 11:44:40||225.59||225.64||225.64||225.59|6
1760442300000|2025-10-14 11:45:00|||||||||1
1760442310000|2025-10-14 11:45:10|||||||||1
1760442320000|2025-10-14 11:45:20|225.67|225.59|225.72|225.59|225.72|225.64|225.67|225.59|4
1760442330000|2025-10-14 11:45:30|225.67||225.67||225.67||225.67||0
1760442350000|2025-10-14 11:45:50||225.54||225.59||225.59||225.54|0
1760442360000|2025-10-14 11:46:00|225.72||225.67||225.72||225.67||5
1760442370000|2025-10-14 11:46:10|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|5
1760442380000|2025-10-14 11:46:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|5
1760442390000|2025-10-14 11:46:30||225.59||225.59||225.64||225.59|1
1760442400000|2025-10-14 11:46:40||225.64||225.64||225.64||225.59|0
1760442430000|2025-10-14 11:47:10|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|24
1760442440000|2025-10-14 11:47:20|225.67|225.59|225.62|225.54|225.67|225.64|225.62|225.54|7
1760442450000|2025-10-14 11:47:30|||||||||1
1760442460000|2025-10-14 11:47:40|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.54|6
1760442470000|2025-10-14 11:47:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|10
1760442480000|2025-10-14 11:48:00||225.59||225.64||225.64||225.59|0
1760442490000|2025-10-14 11:48:10||225.59||225.64||225.64||225.59|0
1760442510000|2025-10-14 11:48:30||225.59||225.64||225.64||225.59|0
1760442520000|2025-10-14 11:48:40|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|13
1760442540000|2025-10-14 11:49:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|6
1760442560000|2025-10-14 11:49:20||225.64||225.64||225.64||225.64|0
1760442570000|2025-10-14 11:49:30|225.72|225.69|225.77|225.64|225.77|225.69|225.72|225.64|12
1760442580000|2025-10-14 11:49:40|225.72||225.72||225.72||225.72||0
1760442600000|2025-10-14 11:50:00|225.77|225.69|225.77|225.64|225.77|225.69|225.72|225.64|13
1760442610000|2025-10-14 11:50:10||225.69||225.69||225.69||225.69|0
1760442620000|2025-10-14 11:50:20|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|14
1760442630000|2025-10-14 11:50:30|225.77||225.77||225.77||225.77||1
1760442660000|2025-10-14 11:51:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|6
1760442670000|2025-10-14 11:51:10|225.92|225.79|225.92|225.84|225.92|225.84|225.92|225.79|138
1760442680000|2025-10-14 11:51:20|||||||||1
1760442690000|2025-10-14 11:51:30|||||||||6
1760442700000|2025-10-14 11:51:40||225.79||225.84||225.84||225.79|1
1760442720000|2025-10-14 11:52:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|7
1760442730000|2025-10-14 11:52:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|1
1760442750000|2025-10-14 11:52:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|11
1760442770000|2025-10-14 11:52:50|||||||||9
1760442780000|2025-10-14 11:53:00|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|5
1760442790000|2025-10-14 11:53:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|7
1760442800000|2025-10-14 11:53:20|226.02|225.94|226.02|225.89|226.02|225.94|226.02|225.89|4
1760442810000|2025-10-14 11:53:30|225.97|225.94|225.97|225.89|225.97|225.94|225.97|225.89|2
1760442830000|2025-10-14 11:53:50||225.84||225.84||225.84||225.84|6
1760442840000|2025-10-14 11:54:00|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.84|4
1760442850000|2025-10-14 11:54:10||225.84||225.89||225.89||225.84|0
1760442860000|2025-10-14 11:54:20|||||||||2
1760442870000|2025-10-14 11:54:30||225.84||225.84||225.89||225.84|4
1760442880000|2025-10-14 11:54:40||225.89||225.89||225.89||225.84|0
1760442890000|2025-10-14 11:54:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|8
1760442900000|2025-10-14 11:55:00||225.84||225.89||225.89||225.84|0
1760442910000|2025-10-14 11:55:10|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|40
1760442920000|2025-10-14 11:55:20|||||||||6
1760442930000|2025-10-14 11:55:30|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|3
1760442950000|2025-10-14 11:55:50||225.79||225.84||225.84||225.79|3
1760442960000|2025-10-14 11:56:00||225.79||225.79||225.79||225.79|0
1760442970000|2025-10-14 11:56:10|225.87|225.74|225.87|225.74|225.87|225.79|225.82|225.74|220
1760442980000|2025-10-14 11:56:20|225.82||225.82||225.82||225.82||1
1760442990000|2025-10-14 11:56:30||225.69||225.74||225.74||225.69|0
1760443010000|2025-10-14 11:56:50||225.69||225.74||225.74||225.69|0
1760443020000|2025-10-14 11:57:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|0
1760443040000|2025-10-14 11:57:20|225.82||225.82||225.82||225.82||5
1760443050000|2025-10-14 11:57:30||225.74||225.74||225.74||225.69|0
1760443060000|2025-10-14 11:57:40||225.69||225.74||225.74||225.69|28
1760443080000|2025-10-14 11:58:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|0
1760443110000|2025-10-14 11:58:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|21
1760443120000|2025-10-14 11:58:40|225.77|225.69|225.77|225.69|225.77|225.74|225.77|225.69|0
1760443170000|2025-10-14 11:59:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|8
1760443190000|2025-10-14 11:59:50|||||||||1
1760443200000|2025-10-14 12:00:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|33
1760443210000|2025-10-14 12:00:10|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|14
1760443220000|2025-10-14 12:00:20|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|90
1760443230000|2025-10-14 12:00:30|225.77|225.69|225.67|225.59|225.77|225.69|225.67|225.54|131
1760443240000|2025-10-14 12:00:40|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|8
1760443250000|2025-10-14 12:00:50|||||||||24
1760443260000|2025-10-14 12:01:00|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|45
1760443270000|2025-10-14 12:01:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|52
1760443290000|2025-10-14 12:01:30|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|88
1760443300000|2025-10-14 12:01:40|225.52|225.44|225.57|225.49|225.57|225.49|225.47|225.39|261
1760443310000|2025-10-14 12:01:50|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|13
1760443320000|2025-10-14 12:02:00|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|1
1760443330000|2025-10-14 12:02:10|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.34|3
1760443340000|2025-10-14 12:02:20|225.52||225.47||225.52||225.47||19
1760443350000|2025-10-14 12:02:30|225.52||225.47||225.52||225.47||3
1760443360000|2025-10-14 12:02:40|225.52||225.47||225.52||225.47||6
1760443370000|2025-10-14 12:02:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|7
1760443380000|2025-10-14 12:03:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|4
1760443390000|2025-10-14 12:03:10|||||||||8
1760443410000|2025-10-14 12:03:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|24
1760443420000|2025-10-14 12:03:40|||||||||38
1760443430000|2025-10-14 12:03:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|41
1760443440000|2025-10-14 12:04:00|||||||||1
1760443450000|2025-10-14 12:04:10|||||||||4
1760443460000|2025-10-14 12:04:20|225.42||225.37||225.42||225.37||9
1760443480000|2025-10-14 12:04:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|12
1760443490000|2025-10-14 12:04:50|||||||||1
1760443500000|2025-10-14 12:05:00|225.37|225.29|225.37|225.24|225.37|225.29|225.37|225.24|1
1760443510000|2025-10-14 12:05:10|225.32|225.29|225.37|225.24|225.37|225.29|225.32|225.24|4
1760443520000|2025-10-14 12:05:20|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.29|13
1760443530000|2025-10-14 12:05:30|||||||||2
1760443540000|2025-10-14 12:05:40|225.42||225.37||225.42||225.37||5
1760443550000|2025-10-14 12:05:50|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|49
1760443560000|2025-10-14 12:06:00|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|25
1760443570000|2025-10-14 12:06:10|||||||||3
1760443580000|2025-10-14 12:06:20|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|1
1760443590000|2025-10-14 12:06:30|225.32||225.32||225.32||225.32||2
1760443600000|2025-10-14 12:06:40|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.24|1
1760443620000|2025-10-14 12:07:00|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|19
1760443630000|2025-10-14 12:07:10|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|15
1760443650000|2025-10-14 12:07:30|225.32|225.24|225.32|225.19|225.32|225.24|225.32|225.19|3
1760443660000|2025-10-14 12:07:40|225.27|225.24|225.37|225.29|225.37|225.29|225.27|225.19|14
1760443680000|2025-10-14 12:08:00|225.32|225.24|225.37|225.24|225.37|225.24|225.32|225.24|34
1760443690000|2025-10-14 12:08:10|225.32|225.29|225.32|225.24|225.37|225.29|225.32|225.24|11
1760443700000|2025-10-14 12:08:20||225.19||225.24||225.24||225.19|2
1760443720000|2025-10-14 12:08:40|225.27|225.19|225.22|225.14|225.27|225.24|225.22|225.14|11
1760443730000|2025-10-14 12:08:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.14|84
1760443740000|2025-10-14 12:09:00|225.32||225.32||225.32||225.32||2
1760443750000|2025-10-14 12:09:10|225.27|225.24|225.32|225.24|225.37|225.29|225.27|225.19|30
1760443760000|2025-10-14 12:09:20|||||||||1
1760443790000|2025-10-14 12:09:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|7
1760443800000|2025-10-14 12:10:00|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|10
1760443810000|2025-10-14 12:10:10|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|3
1760443830000|2025-10-14 12:10:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|30
1760443840000|2025-10-14 12:10:40|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|5
1760443850000|2025-10-14 12:10:50|225.42||225.37||225.42||225.37||29
1760443860000|2025-10-14 12:11:00|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|8
1760443870000|2025-10-14 12:11:10|||||||||2
1760443880000|2025-10-14 12:11:20|||||||||5
1760443910000|2025-10-14 12:11:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|124
1760443930000|2025-10-14 12:12:10|||||||||1
1760443940000|2025-10-14 12:12:20|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|60
1760443980000|2025-10-14 12:13:00||225.24||225.24||225.29||225.24|80
1760443990000|2025-10-14 12:13:10|225.32||225.32||225.32||225.32||9
1760444000000|2025-10-14 12:13:20|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|9
1760444020000|2025-10-14 12:13:40|225.37|225.29|225.37|225.29|225.42|225.29|225.37|225.29|7
1760444030000|2025-10-14 12:13:50|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|49
1760444040000|2025-10-14 12:14:00|225.32|225.24|225.32|225.19|225.32|225.24|225.27|225.19|2
1760444050000|2025-10-14 12:14:10|225.27||225.32||225.32||225.27||3
1760444060000|2025-10-14 12:14:20|225.27||225.27||225.32||225.27||0
1760444070000|2025-10-14 12:14:30||225.14||225.14||225.14||225.14|4
1760444080000|2025-10-14 12:14:40|225.32|225.19|225.32|225.24|225.32|225.24|225.32|225.19|28
1760444090000|2025-10-14 12:14:50||225.19||225.19||225.24||225.19|12
1760444100000|2025-10-14 12:15:00|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.24|2
1760444110000|2025-10-14 12:15:10|225.37|225.29|225.37|225.24|225.37|225.29|225.37|225.24|4
1760444120000|2025-10-14 12:15:20|225.32|225.29|225.32|225.24|225.32|225.29|225.32|225.24|0
1760444130000|2025-10-14 12:15:30|||||||||5
1760444140000|2025-10-14 12:15:40|225.37||225.32||225.37||225.32||16
1760444150000|2025-10-14 12:15:50|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|15
1760444160000|2025-10-14 12:16:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|43
1760444170000|2025-10-14 12:16:10|225.32||225.32||225.32||225.32||10
1760444180000|2025-10-14 12:16:20|225.27|225.24|225.32|225.19|225.32|225.24|225.27|225.19|10
1760444190000|2025-10-14 12:16:30|225.27|225.24|225.27|225.19|225.27|225.24|225.27|225.19|2
1760444200000|2025-10-14 12:16:40|||||||||2
1760444210000|2025-10-14 12:16:50|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.19|26
1760444220000|2025-10-14 12:17:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|13
1760444230000|2025-10-14 12:17:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|4
1760444240000|2025-10-14 12:17:20|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|31
1760444250000|2025-10-14 12:17:30|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|25
1760444260000|2025-10-14 12:17:40|225.12|225.04|225.12|225.04|225.12|225.04|225.12|224.99|3
1760444270000|2025-10-14 12:17:50|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|8
1760444280000|2025-10-14 12:18:00|225.22|225.09|225.22|225.14|225.22|225.14|225.22|225.04|5
1760444300000|2025-10-14 12:18:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|1
1760444310000|2025-10-14 12:18:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|3
1760444320000|2025-10-14 12:18:40||225.09||225.09||225.14||225.09|0
1760444330000|2025-10-14 12:18:50||225.14||225.09||225.14||225.09|0
1760444340000|2025-10-14 12:19:00|225.17||225.17||225.17||225.17||0
1760444360000|2025-10-14 12:19:20|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|30
1760444370000|2025-10-14 12:19:30|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|3
1760444390000|2025-10-14 12:19:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|40
1760444400000|2025-10-14 12:20:00|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|47
1760444410000|2025-10-14 12:20:10|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|16
1760444420000|2025-10-14 12:20:20|225.12|225.04|225.12|225.04|225.12|225.04|225.07|224.99|145
1760444450000|2025-10-14 12:20:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|12
1760444470000|2025-10-14 12:21:10|||||||||4
1760444480000|2025-10-14 12:21:20|225.12|225.04|225.17|225.04|225.17|225.09|225.12|225.04|29
1760444490000|2025-10-14 12:21:30|225.12|225.09|225.12|224.99|225.12|225.09|225.12|224.99|0
1760444500000|2025-10-14 12:21:40|225.07|225.04|225.12|225.04|225.12|225.04|225.07|225.04|10
1760444510000|2025-10-14 12:21:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|138
1760444520000|2025-10-14 12:22:00|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|52
1760444530000|2025-10-14 12:22:10||225.14||225.14||225.14||225.09|0
1760444550000|2025-10-14 12:22:30|225.27|225.19|225.32|225.24|225.37|225.24|225.27|225.19|220
1760444580000|2025-10-14 12:23:00|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|48
1760444590000|2025-10-14 12:23:10|225.37|225.19|225.37|225.29|225.37|225.29|225.37|225.19|9
1760444610000|2025-10-14 12:23:30|||||||||50
1760444620000|2025-10-14 12:23:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|256
1760444640000|2025-10-14 12:24:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|169
1760444650000|2025-10-14 12:24:10|||||||||44
1760444660000|2025-10-14 12:24:20|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|4
1760444670000|2025-10-14 12:24:30|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|2
1760444690000|2025-10-14 12:24:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|3
1760444700000|2025-10-14 12:25:00|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|14
1760444720000|2025-10-14 12:25:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|2
1760444730000|2025-10-14 12:25:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|11
1760444740000|2025-10-14 12:25:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|17
1760444750000|2025-10-14 12:25:50|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|5
1760444760000|2025-10-14 12:26:00|225.42|225.34|225.47|225.34|225.47|225.34|225.42|225.34|16
1760444770000|2025-10-14 12:26:10|225.42||225.42||225.42||225.42||0
1760444780000|2025-10-14 12:26:20|225.47|225.39|225.52|225.39|225.52|225.39|225.47|225.39|6
1760444790000|2025-10-14 12:26:30|225.47|225.34|225.47|225.39|225.47|225.39|225.47|225.34|3
1760444800000|2025-10-14 12:26:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|2
1760444810000|2025-10-14 12:26:50|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|38
1760444820000|2025-10-14 12:27:00|||||||||5
1760444830000|2025-10-14 12:27:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|22
1760444840000|2025-10-14 12:27:20|225.42||225.37||225.42||225.37||9
1760444850000|2025-10-14 12:27:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.29|3
1760444890000|2025-10-14 12:28:10|||||||||1
1760444900000|2025-10-14 12:28:20|||||||||6
1760444910000|2025-10-14 12:28:30|||||||||11
1760444920000|2025-10-14 12:28:40|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|25
1760444940000|2025-10-14 12:29:00|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|3
1760444970000|2025-10-14 12:29:30|225.37|225.29|225.42|225.29|225.42|225.34|225.37|225.29|21
1760444980000|2025-10-14 12:29:40||225.34||225.34||225.34||225.29|1
1760445010000|2025-10-14 12:30:10|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|10
1760445020000|2025-10-14 12:30:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|47
1760445030000|2025-10-14 12:30:30|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|26
1760445040000|2025-10-14 12:30:40||225.19||225.19||225.24||225.19|7
1760445050000|2025-10-14 12:30:50||225.24||225.24||225.24||225.19|0
1760445060000|2025-10-14 12:31:00|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|10
1760445070000|2025-10-14 12:31:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|19
1760445080000|2025-10-14 12:31:20|225.42||225.37||225.42||225.37||2
1760445090000|2025-10-14 12:31:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|2
1760445100000|2025-10-14 12:31:40|225.47|225.39|225.47|225.34|225.47|225.39|225.47|225.34|3
1760445110000|2025-10-14 12:31:50||225.39||225.39||225.39||225.34|0
1760445120000|2025-10-14 12:32:00||225.34||225.39||225.39||225.34|0
1760445130000|2025-10-14 12:32:10|225.52||225.47||225.52||225.47||4
1760445140000|2025-10-14 12:32:20|||||||||19
1760445150000|2025-10-14 12:32:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|0
1760445180000|2025-10-14 12:33:00|||||||||30
1760445190000|2025-10-14 12:33:10|225.47|225.39|225.47|225.34|225.47|225.39|225.47|225.34|7
1760445200000|2025-10-14 12:33:20|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.39|6
1760445210000|2025-10-14 12:33:30||225.34||225.39||225.39||225.34|0
1760445220000|2025-10-14 12:33:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|0
1760445230000|2025-10-14 12:33:50|225.47|225.39|225.47|225.34|225.47|225.39|225.47|225.34|6
1760445240000|2025-10-14 12:34:00|225.42||225.42||225.42||225.42||0
1760445260000|2025-10-14 12:34:20||225.29||225.34||225.34||225.29|19
1760445280000|2025-10-14 12:34:40|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|6
1760445300000|2025-10-14 12:35:00|||||||||1
1760445310000|2025-10-14 12:35:10|225.47|225.29|225.47|225.39|225.47|225.39|225.47|225.29|23
1760445320000|2025-10-14 12:35:20|225.42|225.34|225.47|225.34|225.47|225.39|225.42|225.34|8
1760445330000|2025-10-14 12:35:30|225.42|225.39|225.47|225.34|225.47|225.39|225.42|225.34|8
1760445340000|2025-10-14 12:35:40|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.39|2
1760445350000|2025-10-14 12:35:50||225.34||225.39||225.39||225.34|0
1760445360000|2025-10-14 12:36:00|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|4
1760445370000|2025-10-14 12:36:10|225.47||225.42||225.47||225.42||2
1760445400000|2025-10-14 12:36:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|8
1760445420000|2025-10-14 12:37:00|||||||||10
1760445430000|2025-10-14 12:37:10|225.52||225.47||225.52||225.47||16
1760445450000|2025-10-14 12:37:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|94
1760445470000|2025-10-14 12:37:50|225.37|225.29|225.37|225.29|225.42|225.29|225.37|225.29|14
1760445480000|2025-10-14 12:38:00|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|10
1760445490000|2025-10-14 12:38:10||225.29||225.34||225.34||225.29|0
1760445500000|2025-10-14 12:38:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|4
1760445510000|2025-10-14 12:38:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|59
1760445530000|2025-10-14 12:38:50||225.19||225.24||225.24||225.19|7
1760445540000|2025-10-14 12:39:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|26
1760445550000|2025-10-14 12:39:10|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|16
1760445560000|2025-10-14 12:39:20|||||||||29
1760445570000|2025-10-14 12:39:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|13
1760445580000|2025-10-14 12:39:40|||||||||75
1760445600000|2025-10-14 12:40:00|||||||||34
1760445610000|2025-10-14 12:40:10|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.34|72
1760445620000|2025-10-14 12:40:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|27
1760445630000|2025-10-14 12:40:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|10
1760445660000|2025-10-14 12:41:00|||||||||23
1760445680000|2025-10-14 12:41:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.19|13
1760445690000|2025-10-14 12:41:30|||||||||14
1760445700000|2025-10-14 12:41:40||225.19||225.24||225.24||225.19|0
1760445720000|2025-10-14 12:42:00|||||||||21
1760445740000|2025-10-14 12:42:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|17
1760445750000|2025-10-14 12:42:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|4
1760445760000|2025-10-14 12:42:40|225.37||225.37||225.37||225.32||15
1760445770000|2025-10-14 12:42:50|225.32|225.29|225.32|225.24|225.32|225.29|225.32|225.24|3
1760445780000|2025-10-14 12:43:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|13
1760445790000|2025-10-14 12:43:10|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|27
1760445800000|2025-10-14 12:43:20|||||||||10
1760445820000|2025-10-14 12:43:40|||||||||9
1760445830000|2025-10-14 12:43:50|225.22|225.14|225.07|224.99|225.22|225.14|225.02|224.89|473
1760445840000|2025-10-14 12:44:00|225.12|225.04|225.12|225.04|225.12|225.04|225.02|224.94|72
1760445850000|2025-10-14 12:44:10|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|58
1760445870000|2025-10-14 12:44:30|||||||||10
1760445880000|2025-10-14 12:44:40|225.27||225.22||225.27||225.22||50
1760445890000|2025-10-14 12:44:50|225.27|225.19|225.27|225.14|225.27|225.19|225.22|225.14|12
1760445900000|2025-10-14 12:45:00|225.22|225.19|225.27|225.19|225.27|225.19|225.22|225.14|102
1760445910000|2025-10-14 12:45:10|225.32|225.14|225.32|225.24|225.32|225.24|225.32|225.14|11
1760445920000|2025-10-14 12:45:20|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|12
1760445930000|2025-10-14 12:45:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|13
1760445940000|2025-10-14 12:45:40|225.27|225.19|225.27|225.19|225.27|225.24|225.27|225.19|0
1760445950000|2025-10-14 12:45:50|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|34
1760445960000|2025-10-14 12:46:00|225.22|225.14|225.27|225.14|225.27|225.14|225.17|225.09|78
1760445970000|2025-10-14 12:46:10|225.22|225.19|225.27|225.19|225.27|225.19|225.22|225.14|17
1760445980000|2025-10-14 12:46:20|225.22|225.14|225.22|225.14|225.22|225.19|225.22|225.14|0
1760445990000|2025-10-14 12:46:30|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|12
1760446010000|2025-10-14 12:46:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|3
1760446020000|2025-10-14 12:47:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|13
1760446030000|2025-10-14 12:47:10|||||||||8
1760446040000|2025-10-14 12:47:20|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|23
1760446050000|2025-10-14 12:47:30||225.04||225.09||225.09||225.04|21
1760446070000|2025-10-14 12:47:50|||||||||4
1760446090000|2025-10-14 12:48:10|||||||||12
1760446100000|2025-10-14 12:48:20|225.22||225.17||225.22||225.17||16
1760446120000|2025-10-14 12:48:40|225.22||225.17||225.22||225.17||62
1760446130000|2025-10-14 12:48:50|||||||||2
1760446140000|2025-10-14 12:49:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|17
1760446150000|2025-10-14 12:49:10|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|39
1760446160000|2025-10-14 12:49:20|||||||||8
1760446170000|2025-10-14 12:49:30|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|33
1760446180000|2025-10-14 12:49:40|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|1
1760446200000|2025-10-14 12:50:00|225.22|225.14|225.22|225.09|225.22|225.14|225.17|225.09|12
1760446210000|2025-10-14 12:50:10|225.17||225.22||225.22||225.17||6
1760446220000|2025-10-14 12:50:20||225.14||225.14||225.14||225.09|0
1760446230000|2025-10-14 12:50:30||225.09||225.14||225.14||225.09|0
1760446240000|2025-10-14 12:50:40|||||||||18
1760446250000|2025-10-14 12:50:50|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|2
1760446260000|2025-10-14 12:51:00||225.09||225.14||225.14||225.09|1
1760446280000|2025-10-14 12:51:20||225.09||225.14||225.14||225.09|7
1760446300000|2025-10-14 12:51:40|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|9
1760446320000|2025-10-14 12:52:00|||||||||1
1760446340000|2025-10-14 12:52:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|9
1760446360000|2025-10-14 12:52:40|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|11
1760446390000|2025-10-14 12:53:10|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|75
1760446400000|2025-10-14 12:53:20|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|8
1760446420000|2025-10-14 12:53:40|225.27||225.27||225.27||225.27||30
1760446430000|2025-10-14 12:53:50|225.22||225.22||225.22||225.22||0
1760446440000|2025-10-14 12:54:00|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|24
1760446460000|2025-10-14 12:54:20|225.17|225.09|225.22|225.09|225.22|225.09|225.17|225.09|6
1760446470000|2025-10-14 12:54:30|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.14|11
1760446480000|2025-10-14 12:54:40||225.09||225.14||225.14||225.09|0
1760446490000|2025-10-14 12:54:50|||||||||2
1760446500000|2025-10-14 12:55:00|225.27||225.27||225.27||225.22||12
1760446510000|2025-10-14 12:55:10||225.19||225.19||225.19||225.14|12
1760446520000|2025-10-14 12:55:20||225.14||225.19||225.19||225.14|0
1760446560000|2025-10-14 12:56:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|8
1760446590000|2025-10-14 12:56:30|225.17|225.09|225.17|225.04|225.17|225.09|225.17|225.04|41
1760446600000|2025-10-14 12:56:40|225.12||225.12||225.12||225.12||6
1760446630000|2025-10-14 12:57:10|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|0
1760446660000|2025-10-14 12:57:40|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|72
1760446680000|2025-10-14 12:58:00|||||||||1
1760446700000|2025-10-14 12:58:20|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|48
1760446710000|2025-10-14 12:58:30|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|1
1760446720000|2025-10-14 12:58:40|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|27
1760446740000|2025-10-14 12:59:00|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|57
1760446750000|2025-10-14 12:59:10|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.94|3
1760446770000|2025-10-14 12:59:30||224.94||224.94||224.94||224.94|2
1760446780000|2025-10-14 12:59:40|225.12|224.99|225.12|225.04|225.12|225.04|225.12|224.99|18
1760446790000|2025-10-14 12:59:50|225.17|225.09|225.17|225.04|225.17|225.09|225.17|225.04|4
1760446800000|2025-10-14 13:00:00|225.12|225.09|225.22|225.14|225.22|225.14|225.12|225.04|276
1760446810000|2025-10-14 13:00:10||225.09||225.09||225.09||225.09|9
1760446820000|2025-10-14 13:00:20|225.17|225.14|225.17|225.09|225.17|225.14|225.17|225.09|4
1760446830000|2025-10-14 13:00:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|10
1760446840000|2025-10-14 13:00:40|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|50
1760446850000|2025-10-14 13:00:50|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|46
1760446860000|2025-10-14 13:01:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|3
1760446870000|2025-10-14 13:01:10|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|17
1760446880000|2025-10-14 13:01:20|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|17
1760446890000|2025-10-14 13:01:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|7
1760446900000|2025-10-14 13:01:40|225.12|225.04|225.17|225.04|225.17|225.09|225.12|225.04|11
1760446910000|2025-10-14 13:01:50|225.22|225.09|225.22|225.14|225.22|225.14|225.22|225.09|26
1760446930000|2025-10-14 13:02:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|28
1760446960000|2025-10-14 13:02:40|||||||||24
1760446970000|2025-10-14 13:02:50|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|80
1760446980000|2025-10-14 13:03:00|225.37||225.32||225.37||225.32||2
1760446990000|2025-10-14 13:03:10||225.19||225.24||225.24||225.19|5
1760447000000|2025-10-14 13:03:20|||||||||1
1760447010000|2025-10-14 13:03:30|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|63
1760447030000|2025-10-14 13:03:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|16
1760447040000|2025-10-14 13:04:00|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|12
1760447050000|2025-10-14 13:04:10|||||||||107
1760447060000|2025-10-14 13:04:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|30
1760447090000|2025-10-14 13:04:50|225.42|225.34|225.47|225.39|225.47|225.39|225.37|225.34|96
1760447100000|2025-10-14 13:05:00|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|7
1760447110000|2025-10-14 13:05:10|225.52||225.47||225.52||225.47||11
1760447120000|2025-10-14 13:05:20|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|76
1760447130000|2025-10-14 13:05:30|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.34|33
1760447140000|2025-10-14 13:05:40|||||||||1
1760447150000|2025-10-14 13:05:50|||||||||23
1760447160000|2025-10-14 13:06:00|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|34
1760447170000|2025-10-14 13:06:10|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|74
1760447190000|2025-10-14 13:06:30|||||||||1
1760447200000|2025-10-14 13:06:40|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|65
1760447210000|2025-10-14 13:06:50|225.52||225.52||225.52||225.52||43
1760447220000|2025-10-14 13:07:00|225.47||225.47||225.47||225.47||37
1760447230000|2025-10-14 13:07:10|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.44|27
1760447240000|2025-10-14 13:07:20|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|49
1760447250000|2025-10-14 13:07:30|225.62|225.54|225.62|225.49|225.62|225.54|225.57|225.49|19
1760447260000|2025-10-14 13:07:40|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.54|1
1760447270000|2025-10-14 13:07:50|225.67||225.62||225.67||225.62||6
1760447280000|2025-10-14 13:08:00|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|18
1760447290000|2025-10-14 13:08:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|12
1760447300000|2025-10-14 13:08:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|8
1760447320000|2025-10-14 13:08:40|||||||||1
1760447340000|2025-10-14 13:09:00|225.72||225.67||225.72||225.67||3
1760447360000|2025-10-14 13:09:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.49|44
1760447390000|2025-10-14 13:09:50|225.57|225.49|225.57|225.49|225.62|225.49|225.57|225.49|5
1760447420000|2025-10-14 13:10:20|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|2
1760447430000|2025-10-14 13:10:30||225.39||225.39||225.44||225.39|13
1760447440000|2025-10-14 13:10:40|225.47|225.34|225.47|225.39|225.47|225.39|225.47|225.34|9
1760447460000|2025-10-14 13:11:00|225.42|225.34|225.47|225.39|225.52|225.44|225.42|225.34|27
1760447470000|2025-10-14 13:11:10||225.34||225.34||225.39||225.34|4
1760447480000|2025-10-14 13:11:20|225.42||225.42||225.42||225.42||0
1760447500000|2025-10-14 13:11:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|35
1760447510000|2025-10-14 13:11:50|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|17
1760447520000|2025-10-14 13:12:00|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|30
1760447540000|2025-10-14 13:12:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|3
1760447570000|2025-10-14 13:12:50|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|36
1760447600000|2025-10-14 13:13:20|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|19
1760447610000|2025-10-14 13:13:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.44|26
1760447620000|2025-10-14 13:13:40||225.44||225.44||225.44||225.44|8
1760447630000|2025-10-14 13:13:50||225.49||225.49||225.49||225.44|0
1760447640000|2025-10-14 13:14:00|225.62|225.74|225.87|225.79|225.87|225.79|225.62|225.74|1271
1760447650000|2025-10-14 13:14:10|225.92|225.84|225.82|225.74|225.92|225.84|225.77|225.69|276
1760447660000|2025-10-14 13:14:20|225.87|225.79|225.92|225.79|225.92|225.79|225.82|225.74|176
1760447670000|2025-10-14 13:14:30|225.87|225.84|225.87|225.79|225.92|225.84|225.87|225.79|44
1760447680000|2025-10-14 13:14:40|225.82|225.74|225.82|225.74|225.82|225.79|225.82|225.74|100
1760447700000|2025-10-14 13:15:00|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|3
1760447720000|2025-10-14 13:15:20|||||||||1
1760447730000|2025-10-14 13:15:30|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.79|1
1760447740000|2025-10-14 13:15:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|7
1760447750000|2025-10-14 13:15:50|||||||||1
1760447760000|2025-10-14 13:16:00|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.79|35
1760447770000|2025-10-14 13:16:10|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|51
1760447780000|2025-10-14 13:16:20|225.87|225.79|225.92|225.79|225.92|225.84|225.87|225.79|5
1760447790000|2025-10-14 13:16:30|225.97|225.84|225.97|225.89|225.97|225.89|225.97|225.84|17
1760447800000|2025-10-14 13:16:40|226.02||226.02||226.02||226.02||26
1760447810000|2025-10-14 13:16:50|225.97|225.94|225.97|225.89|225.97|225.94|225.97|225.89|0
1760447820000|2025-10-14 13:17:00|||||||||46
1760447830000|2025-10-14 13:17:10|||||||||50
1760447850000|2025-10-14 13:17:30|226.02||226.02||226.02||225.97||10
1760447860000|2025-10-14 13:17:40|225.97|225.94|226.02|225.94|226.02|225.94|225.97|225.94|4
1760447870000|2025-10-14 13:17:50|225.97|225.89|225.92|225.84|225.97|225.94|225.92|225.84|152
1760447880000|2025-10-14 13:18:00|225.97|225.89|225.97|225.89|226.02|225.89|225.97|225.84|2
1760447890000|2025-10-14 13:18:10|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|14
1760447900000|2025-10-14 13:18:20||225.99||225.99||225.99||225.99|1
1760447910000|2025-10-14 13:18:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|35
1760447920000|2025-10-14 13:18:40|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|32
1760447930000|2025-10-14 13:18:50||225.99||226.04||226.04||225.99|1
1760447950000|2025-10-14 13:19:10|226.07|225.99|226.17|226.04|226.17|226.04|226.07|225.99|99
1760447960000|2025-10-14 13:19:20||226.09||226.04||226.09||226.04|3
1760447970000|2025-10-14 13:19:30|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|7
1760447980000|2025-10-14 13:19:40|226.12||226.12||226.12||226.12||0
1760447990000|2025-10-14 13:19:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.04|13
1760448000000|2025-10-14 13:20:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|313
1760448010000|2025-10-14 13:20:10|||||||||5
1760448020000|2025-10-14 13:20:20|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|395
1760448030000|2025-10-14 13:20:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|35
1760448040000|2025-10-14 13:20:40||226.09||226.14||226.14||226.09|7
1760448050000|2025-10-14 13:20:50|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|13
1760448060000|2025-10-14 13:21:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|19
1760448070000|2025-10-14 13:21:10|226.17||226.12||226.17||226.12||3
1760448120000|2025-10-14 13:22:00|||||||||1
1760448140000|2025-10-14 13:22:20|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|68
1760448150000|2025-10-14 13:22:30|226.12|226.04|226.17|226.04|226.17|226.09|226.12|226.04|76
1760448160000|2025-10-14 13:22:40|226.12|226.14|226.22|226.14|226.27|226.19|226.12|226.09|219
1760448170000|2025-10-14 13:22:50|||||||||14
1760448190000|2025-10-14 13:23:10|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|65
1760448200000|2025-10-14 13:23:20|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|14
1760448210000|2025-10-14 13:23:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|155
1760448220000|2025-10-14 13:23:40|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.09|167
1760448230000|2025-10-14 13:23:50|226.22|226.14|226.52|226.44|226.67|226.59|226.22|226.14|2545
1760448240000|2025-10-14 13:24:00|226.57|226.49|226.52|226.44|226.62|226.54|226.52|226.44|322
1760448250000|2025-10-14 13:24:10|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|462
1760448260000|2025-10-14 13:24:20|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|2
1760448270000|2025-10-14 13:24:30|226.42|226.34|226.47|226.39|226.47|226.39|226.37|226.29|55
1760448280000|2025-10-14 13:24:40|226.42|226.34|226.62|226.54|226.67|226.59|226.42|226.34|339
1760448290000|2025-10-14 13:24:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|35
1760448300000|2025-10-14 13:25:00|226.52|226.44|226.77|226.69|226.82|226.74|226.52|226.44|885
1760448310000|2025-10-14 13:25:10|226.72|226.64|226.82|226.74|226.82|226.74|226.72|226.64|38
1760448320000|2025-10-14 13:25:20|226.77|226.69|227.02|226.94|227.02|226.94|226.77|226.69|297
1760448330000|2025-10-14 13:25:30|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|900
1760448340000|2025-10-14 13:25:40|226.97|226.89|226.87|226.79|226.97|226.89|226.82|226.74|344
1760448350000|2025-10-14 13:25:50|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|126
1760448360000|2025-10-14 13:26:00|||||||||17
1760448370000|2025-10-14 13:26:10|226.72|226.64|226.72|226.64|226.77|226.69|226.72|226.64|414
1760448380000|2025-10-14 13:26:20|226.77|226.69|226.87|226.79|226.87|226.79|226.77|226.69|109
1760448390000|2025-10-14 13:26:30|226.82|226.74|227.02|226.94|227.07|226.99|226.82|226.74|119
1760448400000|2025-10-14 13:26:40||226.89||226.94||226.94||226.89|13
1760448410000|2025-10-14 13:26:50|227.07|226.89|227.02|226.94|227.07|226.94|226.97|226.89|41
1760448420000|2025-10-14 13:27:00|227.07|226.99|227.07|226.99|227.12|227.04|227.07|226.99|106
1760448430000|2025-10-14 13:27:10|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|87
1760448440000|2025-10-14 13:27:20|227.02|226.94|227.02|226.94|227.07|226.99|226.97|226.89|109
1760448450000|2025-10-14 13:27:30|226.97|226.89|226.97|226.89|227.02|226.89|226.97|226.89|14
1760448460000|2025-10-14 13:27:40|227.02|226.84|226.87|226.79|227.02|226.84|226.87|226.79|171
1760448470000|2025-10-14 13:27:50|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|56
1760448480000|2025-10-14 13:28:00|226.77|226.69|226.77|226.69|226.77|226.74|226.77|226.69|117
1760448490000|2025-10-14 13:28:10|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|27
1760448500000|2025-10-14 13:28:20|226.82|226.74|226.82|226.69|226.82|226.74|226.77|226.69|36
1760448510000|2025-10-14 13:28:30|226.77|226.74|226.77|226.69|226.77|226.74|226.77|226.69|10
1760448520000|2025-10-14 13:28:40|226.82||226.77||226.82||226.77||0
1760448530000|2025-10-14 13:28:50|226.82|226.64|226.82|226.74|226.82|226.74|226.82|226.64|240
1760448540000|2025-10-14 13:29:00|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|110
1760448550000|2025-10-14 13:29:10|226.82|226.74|226.92|226.79|226.92|226.84|226.82|226.74|46
1760448560000|2025-10-14 13:29:20|226.87|226.74|226.82|226.74|226.92|226.74|226.82|226.74|28
1760448570000|2025-10-14 13:29:30|226.87|226.69|226.77|226.69|226.87|226.69|226.72|226.64|45
1760448590000|2025-10-14 13:29:50|226.82|226.74|226.82|226.74|226.87|226.74|226.82|226.74|85
1760448600000|2025-10-14 13:30:00|226.87|226.79|226.97|226.89|227.02|226.94|226.87|226.79|450
1760448610000|2025-10-14 13:30:10|227.02|226.94|226.87|226.79|227.07|226.94|226.87|226.79|160
1760448620000|2025-10-14 13:30:20|226.92|226.74|226.72|226.64|226.92|226.79|226.72|226.64|53
1760448630000|2025-10-14 13:30:30|226.77|226.69|226.72|226.64|226.82|226.69|226.72|226.64|60
1760448640000|2025-10-14 13:30:40|226.77|226.69|226.82|226.74|226.82|226.74|226.72|226.69|20
1760448650000|2025-10-14 13:30:50|226.77|226.69|226.72|226.59|226.82|226.69|226.67|226.59|31
1760448660000|2025-10-14 13:31:00|226.67|226.64|226.72|226.59|226.72|226.64|226.62|226.49|168
1760448670000|2025-10-14 13:31:10|226.67|226.64|226.67|226.59|226.72|226.64|226.62|226.54|20
1760448680000|2025-10-14 13:31:20|226.72|226.64|226.82|226.74|226.82|226.74|226.67|226.59|102
1760448690000|2025-10-14 13:31:30|226.87|226.79|226.97|226.89|226.97|226.89|226.82|226.74|126
1760448700000|2025-10-14 13:31:40|227.02|226.94|226.97|226.89|227.02|226.94|226.92|226.84|135
1760448710000|2025-10-14 13:31:50|226.92|226.84|226.87|226.79|226.97|226.89|226.87|226.79|39
1760448720000|2025-10-14 13:32:00|226.82|226.74|226.92|226.79|226.92|226.84|226.82|226.74|75
1760448730000|2025-10-14 13:32:10|226.87|226.84|226.97|226.89|226.97|226.89|226.87|226.79|36
1760448740000|2025-10-14 13:32:20|226.92|226.84|227.02|226.89|227.02|226.94|226.92|226.84|33
1760448750000|2025-10-14 13:32:30|226.97|226.94|227.12|226.99|227.12|227.04|226.97|226.89|142
1760448760000|2025-10-14 13:32:40|227.07|226.94|226.97|226.89|227.07|226.94|226.97|226.89|77
1760448770000|2025-10-14 13:32:50|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|245
1760448780000|2025-10-14 13:33:00|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|73
1760448790000|2025-10-14 13:33:10|227.02|226.94|227.02|226.89|227.02|226.94|226.97|226.89|26
1760448800000|2025-10-14 13:33:20|227.07|226.94|227.07|226.94|227.07|226.99|227.02|226.94|78
1760448810000|2025-10-14 13:33:30|227.02|226.99|226.97|226.89|227.07|226.99|226.97|226.84|216
1760448820000|2025-10-14 13:33:40|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.79|134
1760448830000|2025-10-14 13:33:50|227.02||226.97||227.02||226.97||97
1760448840000|2025-10-14 13:34:00|227.02|226.84|226.92|226.84|227.02|226.89|226.92|226.84|92
1760448850000|2025-10-14 13:34:10|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|43
1760448860000|2025-10-14 13:34:20|226.92||226.92||226.92||226.87||7
1760448870000|2025-10-14 13:34:30|226.87|226.74|226.82|226.69|226.87|226.74|226.77|226.69|100
1760448880000|2025-10-14 13:34:40|226.77|226.74|226.87|226.79|226.87|226.79|226.77|226.69|12
1760448890000|2025-10-14 13:34:50|226.82|226.74|226.82|226.74|226.82|226.79|226.82|226.69|204
1760448900000|2025-10-14 13:35:00|226.77|226.69|226.77|226.69|226.82|226.69|226.72|226.64|34
1760448910000|2025-10-14 13:35:10|226.72|226.64|226.72|226.59|226.77|226.69|226.67|226.59|97
1760448920000|2025-10-14 13:35:20|226.67|226.64|226.62|226.49|226.72|226.64|226.62|226.49|47
1760448930000|2025-10-14 13:35:30|226.57|226.44|226.62|226.54|226.62|226.54|226.57|226.44|125
1760448940000|2025-10-14 13:35:40|226.57|226.49|226.57|226.49|226.62|226.49|226.52|226.44|41
1760448950000|2025-10-14 13:35:50|226.52|226.44|226.62|226.49|226.62|226.54|226.52|226.44|3
1760448960000|2025-10-14 13:36:00|226.57|226.54|226.57|226.49|226.62|226.54|226.57|226.49|20
1760448970000|2025-10-14 13:36:10|226.62|226.54|226.57|226.49|226.62|226.54|226.52|226.44|120
1760448980000|2025-10-14 13:36:20|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|121
1760448990000|2025-10-14 13:36:30|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|26
1760449000000|2025-10-14 13:36:40|226.57|226.39|226.57|226.49|226.57|226.49|226.52|226.39|37
1760449010000|2025-10-14 13:36:50|226.62|226.44|226.62|226.49|226.62|226.54|226.62|226.44|59
1760449020000|2025-10-14 13:37:00|226.57|226.44|226.42|226.34|226.57|226.44|226.42|226.34|348
1760449030000|2025-10-14 13:37:10|226.47|226.39|226.42|226.29|226.47|226.39|226.42|226.29|95
1760449040000|2025-10-14 13:37:20|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.29|14
1760449050000|2025-10-14 13:37:30|226.47|226.39|226.47|226.34|226.47|226.39|226.42|226.34|20
1760449060000|2025-10-14 13:37:40|226.42|226.29|226.37|226.24|226.42|226.29|226.32|226.24|55
1760449070000|2025-10-14 13:37:50|226.32|226.19|226.17|226.09|226.32|226.19|226.17|226.09|115
1760449080000|2025-10-14 13:38:00|226.22|226.14|226.12|226.04|226.22|226.14|226.12|225.99|119
1760449090000|2025-10-14 13:38:10|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|170
1760449100000|2025-10-14 13:38:20|226.22|226.04|226.17|226.09|226.22|226.14|226.17|226.04|57
1760449110000|2025-10-14 13:38:30|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|141
1760449120000|2025-10-14 13:38:40|226.22|226.14|226.22|226.14|226.27|226.19|226.22|226.14|157
1760449130000|2025-10-14 13:38:50|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|159
1760449140000|2025-10-14 13:39:00|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|56
1760449150000|2025-10-14 13:39:10|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|106
1760449160000|2025-10-14 13:39:20|226.37|226.29|226.42|226.34|226.42|226.34|226.32|226.29|41
1760449170000|2025-10-14 13:39:30|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|62
1760449180000|2025-10-14 13:39:40|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|86
1760449190000|2025-10-14 13:39:50|226.37|226.34|226.37|226.29|226.42|226.34|226.37|226.29|42
1760449200000|2025-10-14 13:40:00|226.32|226.24|226.42|226.34|226.42|226.34|226.32|226.24|46
1760449210000|2025-10-14 13:40:10|226.47|226.39|226.42|226.34|226.52|226.44|226.37|226.29|177
1760449220000|2025-10-14 13:40:20|226.37|226.29|226.42|226.34|226.47|226.34|226.37|226.29|35
1760449230000|2025-10-14 13:40:30|226.47|226.39|226.57|226.49|226.57|226.49|226.47|226.39|162
1760449240000|2025-10-14 13:40:40|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|10
1760449250000|2025-10-14 13:40:50|226.52|226.39|226.47|226.39|226.52|226.44|226.42|226.34|33
1760449260000|2025-10-14 13:41:00|226.52|226.34|226.32|226.19|226.52|226.34|226.27|226.19|67
1760449270000|2025-10-14 13:41:10|226.27|226.24|226.37|226.29|226.37|226.29|226.27|226.19|29
1760449280000|2025-10-14 13:41:20|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|37
1760449290000|2025-10-14 13:41:30|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|9
1760449300000|2025-10-14 13:41:40|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|19
1760449310000|2025-10-14 13:41:50|226.32|226.24|226.27|226.19|226.37|226.29|226.27|226.19|50
1760449320000|2025-10-14 13:42:00|226.32|226.24|226.27|226.19|226.32|226.24|226.22|226.14|18
1760449330000|2025-10-14 13:42:10|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|2
1760449340000|2025-10-14 13:42:20|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|21
1760449350000|2025-10-14 13:42:30|||||||||3
1760449360000|2025-10-14 13:42:40|||||||||4
1760449370000|2025-10-14 13:42:50|226.22|226.14|226.17|226.04|226.22|226.14|226.12|226.04|84
1760449380000|2025-10-14 13:43:00|226.22|226.09|226.27|226.19|226.27|226.19|226.17|226.09|30
1760449390000|2025-10-14 13:43:10|226.22|226.14|226.17|226.09|226.32|226.24|226.17|226.09|129
1760449400000|2025-10-14 13:43:20|226.12|226.04|226.17|226.04|226.22|226.09|226.12|226.04|46
1760449410000|2025-10-14 13:43:30|226.12|226.09|226.07|225.99|226.17|226.09|226.07|225.99|37
1760449420000|2025-10-14 13:43:40|226.12|225.94|226.07|225.99|226.12|225.99|226.02|225.94|150
1760449430000|2025-10-14 13:43:50|226.12|226.04|226.12|225.99|226.12|226.04|226.07|225.99|11
1760449440000|2025-10-14 13:44:00|226.17|226.04|226.07|225.99|226.17|226.04|226.02|225.94|346
1760449450000|2025-10-14 13:44:10|226.12|226.04|226.07|225.99|226.17|226.04|226.07|225.99|26
1760449460000|2025-10-14 13:44:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|115
1760449470000|2025-10-14 13:44:30|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|13
1760449480000|2025-10-14 13:44:40|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|233
1760449490000|2025-10-14 13:44:50|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|28
1760449500000|2025-10-14 13:45:00|226.07|225.99|226.07|225.99|226.12|226.04|226.07|225.94|76
1760449510000|2025-10-14 13:45:10|226.12|226.04|226.12|225.99|226.17|226.09|226.12|225.99|10
1760449520000|2025-10-14 13:45:20|226.07|225.94|226.12|226.04|226.17|226.04|226.07|225.94|13
1760449530000|2025-10-14 13:45:30|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|14
1760449540000|2025-10-14 13:45:40|226.22|226.14|226.32|226.24|226.37|226.24|226.22|226.14|44
1760449550000|2025-10-14 13:45:50|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.24|19
1760449560000|2025-10-14 13:46:00|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|189
1760449570000|2025-10-14 13:46:10|226.42|226.34|226.47|226.39|226.52|226.39|226.37|226.29|32
1760449580000|2025-10-14 13:46:20|226.37|226.34|226.32|226.24|226.37|226.34|226.32|226.24|129
1760449590000|2025-10-14 13:46:30|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|10
1760449600000|2025-10-14 13:46:40|226.32|226.14|226.27|226.14|226.32|226.19|226.22|226.14|10
1760449610000|2025-10-14 13:46:50|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.14|1
1760449620000|2025-10-14 13:47:00|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|97
1760449630000|2025-10-14 13:47:10|226.42|226.24|226.37|226.29|226.42|226.34|226.37|226.24|6
1760449640000|2025-10-14 13:47:20|226.42|226.34|226.47|226.39|226.47|226.39|226.37|226.29|19
1760449650000|2025-10-14 13:47:30|226.42|226.34|226.52|226.44|226.52|226.44|226.42|226.29|15
1760449660000|2025-10-14 13:47:40|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|16
1760449670000|2025-10-14 13:47:50|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.49|44
1760449680000|2025-10-14 13:48:00|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.44|14
1760449690000|2025-10-14 13:48:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|6
1760449700000|2025-10-14 13:48:20|226.67|226.59|226.72|226.59|226.72|226.59|226.67|226.54|4
1760449710000|2025-10-14 13:48:30|226.67|226.54|226.67|226.59|226.72|226.59|226.62|226.54|4
1760449720000|2025-10-14 13:48:40|226.72|226.54|226.62|226.54|226.72|226.54|226.62|226.54|6
1760449730000|2025-10-14 13:48:50|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|3
1760449740000|2025-10-14 13:49:00|226.67|226.59|226.62|226.54|226.72|226.59|226.62|226.54|37
1760449750000|2025-10-14 13:49:10|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.59|5
1760449760000|2025-10-14 13:49:20|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|3
1760449770000|2025-10-14 13:49:30|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|33
1760449780000|2025-10-14 13:49:40|226.62|226.54|226.57|226.44|226.62|226.54|226.57|226.44|2
1760449790000|2025-10-14 13:49:50|226.52|226.49|226.52|226.44|226.57|226.49|226.52|226.44|13
1760449800000|2025-10-14 13:50:00|226.57|226.39|226.72|226.59|226.72|226.59|226.57|226.39|165
1760449810000|2025-10-14 13:50:10|226.67|226.54|226.62|226.49|226.67|226.54|226.57|226.49|24
1760449820000|2025-10-14 13:50:20|226.57|226.54|226.62|226.49|226.62|226.54|226.57|226.49|8
1760449830000|2025-10-14 13:50:30|226.57|226.54|226.57|226.49|226.62|226.54|226.57|226.49|7
1760449840000|2025-10-14 13:50:40|226.62||226.57||226.62||226.57||0
1760449850000|2025-10-14 13:50:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.34|329
1760449860000|2025-10-14 13:51:00|226.52||226.47||226.52||226.47||24
1760449870000|2025-10-14 13:51:10|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|11
1760449880000|2025-10-14 13:51:20|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|34
1760449890000|2025-10-14 13:51:30|226.47|226.39|226.52|226.44|226.57|226.49|226.47|226.34|45
1760449900000|2025-10-14 13:51:40|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.49|0
1760449910000|2025-10-14 13:51:50|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|2
1760449920000|2025-10-14 13:52:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|41
1760449930000|2025-10-14 13:52:10|||||||||1
1760449940000|2025-10-14 13:52:20|226.72|226.64|226.82|226.74|226.82|226.74|226.67|226.64|93
1760449950000|2025-10-14 13:52:30|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|9
1760449960000|2025-10-14 13:52:40|226.87|226.79|226.92|226.84|226.97|226.89|226.82|226.79|37
1760449970000|2025-10-14 13:52:50|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|3
1760449980000|2025-10-14 13:53:00|226.82|226.74|226.87|226.74|226.87|226.74|226.82|226.74|5
1760449990000|2025-10-14 13:53:10|226.82||226.82||226.82||226.82||0
1760450000000|2025-10-14 13:53:20|226.87|226.79|226.87|226.74|226.92|226.84|226.82|226.74|58
1760450010000|2025-10-14 13:53:30|226.82||226.82||226.87||226.82||5
1760450020000|2025-10-14 13:53:40|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|15
1760450030000|2025-10-14 13:53:50|226.87||226.87||226.87||226.82||0
1760450040000|2025-10-14 13:54:00|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.79|0
1760450080000|2025-10-14 13:54:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|42
1760450090000|2025-10-14 13:54:50|||||||||31
1760450100000|2025-10-14 13:55:00|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|36
1760450110000|2025-10-14 13:55:10|227.02|226.94|227.02|226.89|227.02|226.94|226.97|226.89|247
1760450120000|2025-10-14 13:55:20|226.97|226.94|226.97|226.89|227.02|226.94|226.97|226.89|36
1760450130000|2025-10-14 13:55:30|226.92|226.84|226.92|226.84|226.97|226.84|226.92|226.84|7
1760450140000|2025-10-14 13:55:40|226.87|226.79|226.87|226.79|226.92|226.84|226.82|226.74|44
1760450150000|2025-10-14 13:55:50|226.82|226.74|226.77|226.69|226.82|226.79|226.77|226.69|48
1760450160000|2025-10-14 13:56:00|226.82|226.74|226.72|226.64|226.82|226.74|226.72|226.64|27
1760450170000|2025-10-14 13:56:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|6
1760450180000|2025-10-14 13:56:20|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.64|16
1760450190000|2025-10-14 13:56:30|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|13
1760450200000|2025-10-14 13:56:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|6
1760450210000|2025-10-14 13:56:50|||||||||4
1760450220000|2025-10-14 13:57:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|16
1760450230000|2025-10-14 13:57:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|181
1760450240000|2025-10-14 13:57:20|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|9
1760450250000|2025-10-14 13:57:30|226.72|226.64|226.62|226.54|226.72|226.64|226.62|226.54|25
1760450260000|2025-10-14 13:57:40|226.57|226.49|226.62|226.49|226.62|226.54|226.57|226.49|14
1760450270000|2025-10-14 13:57:50|226.57|226.44|226.52|226.44|226.62|226.49|226.52|226.44|43
1760450280000|2025-10-14 13:58:00|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.34|117
1760450290000|2025-10-14 13:58:10|226.47|226.44|226.42|226.34|226.47|226.44|226.42|226.34|114
1760450300000|2025-10-14 13:58:20|226.47||226.42||226.47||226.42||1
1760450310000|2025-10-14 13:58:30|226.47|226.39|226.52|226.44|226.52|226.44|226.42|226.34|11
1760450320000|2025-10-14 13:58:40|226.47|226.39|226.52|226.39|226.52|226.44|226.47|226.39|70
1760450330000|2025-10-14 13:58:50|226.47|226.44|226.57|226.49|226.57|226.49|226.47|226.44|3
1760450340000|2025-10-14 13:59:00|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|18
1760450350000|2025-10-14 13:59:10|226.62||226.57||226.62||226.57||6
1760450360000|2025-10-14 13:59:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|11
1760450370000|2025-10-14 13:59:30||226.39||226.39||226.44||226.39|102
1760450380000|2025-10-14 13:59:40|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|210
1760450390000|2025-10-14 13:59:50|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|59
1760450400000|2025-10-14 14:00:00|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|22
1760450410000|2025-10-14 14:00:10|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|60
1760450420000|2025-10-14 14:00:20|226.42|226.34|226.47|226.34|226.47|226.39|226.42|226.34|73
1760450430000|2025-10-14 14:00:30|226.52|226.39|226.52|226.44|226.52|226.44|226.47|226.34|34
1760450440000|2025-10-14 14:00:40|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|2
1760450450000|2025-10-14 14:00:50|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|8
1760450460000|2025-10-14 14:01:00|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.44|206
1760450470000|2025-10-14 14:01:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|21
1760450480000|2025-10-14 14:01:20|226.57|226.49|226.52|226.39|226.57|226.49|226.47|226.39|13
1760450490000|2025-10-14 14:01:30|226.47|226.44|226.42|226.29|226.52|226.44|226.42|226.29|8
1760450500000|2025-10-14 14:01:40|226.47|226.34|226.42|226.29|226.47|226.39|226.37|226.29|6
1760450510000|2025-10-14 14:01:50|226.47|226.34|226.42|226.34|226.47|226.34|226.42|226.29|15
1760450520000|2025-10-14 14:02:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|18
1760450530000|2025-10-14 14:02:10|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|4
1760450540000|2025-10-14 14:02:20|226.42|226.24|226.42|226.34|226.42|226.34|226.42|226.24|6
1760450550000|2025-10-14 14:02:30|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|3
1760450560000|2025-10-14 14:02:40|226.47|226.39|226.37|226.24|226.47|226.39|226.32|226.24|42
1760450570000|2025-10-14 14:02:50|226.32|226.29|226.37|226.29|226.37|226.29|226.32|226.24|3
1760450580000|2025-10-14 14:03:00|226.42|226.24|226.37|226.29|226.42|226.34|226.32|226.24|16
1760450590000|2025-10-14 14:03:10|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.19|20
1760450600000|2025-10-14 14:03:20|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|7
1760450610000|2025-10-14 14:03:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|9
1760450620000|2025-10-14 14:03:40||226.24||226.29||226.29||226.24|0
1760450630000|2025-10-14 14:03:50|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|2
1760450640000|2025-10-14 14:04:00|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|9
1760450650000|2025-10-14 14:04:10|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|1
1760450660000|2025-10-14 14:04:20|226.57||226.52||226.57||226.52||6
1760450670000|2025-10-14 14:04:30|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|6
1760450680000|2025-10-14 14:04:40|226.67|226.59|226.77|226.69|226.77|226.69|226.67|226.59|282
1760450690000|2025-10-14 14:04:50|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|465
1760450700000|2025-10-14 14:05:00|||||||||6
1760450710000|2025-10-14 14:05:10|226.82|226.74|226.97|226.89|226.97|226.89|226.82|226.74|380
1760450720000|2025-10-14 14:05:20|227.02|226.84|226.92|226.84|227.02|226.84|226.87|226.79|18
1760450730000|2025-10-14 14:05:30|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|23
1760450740000|2025-10-14 14:05:40|226.87|226.79|226.87|226.79|226.92|226.84|226.87|226.79|21
1760450750000|2025-10-14 14:05:50|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|55
1760450760000|2025-10-14 14:06:00|226.87|226.79|227.02|226.94|227.02|226.94|226.87|226.79|70
1760450770000|2025-10-14 14:06:10|227.07|226.99|226.97|226.89|227.07|226.99|226.97|226.89|85
1760450790000|2025-10-14 14:06:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|66
1760450800000|2025-10-14 14:06:40|226.97|226.89|226.97|226.89|227.02|226.89|226.97|226.89|43
1760450810000|2025-10-14 14:06:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|14
1760450840000|2025-10-14 14:07:20|227.07||227.07||227.07||227.02||40
1760450850000|2025-10-14 14:07:30|227.02|226.99|227.02|226.89|227.07|226.99|226.97|226.89|49
1760450860000|2025-10-14 14:07:40|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.89|0
1760450890000|2025-10-14 14:08:10|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|111
1760450900000|2025-10-14 14:08:20|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|26
1760450910000|2025-10-14 14:08:30|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|3
1760450930000|2025-10-14 14:08:50|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.04|34
1760450940000|2025-10-14 14:09:00|227.32|227.24|227.22|227.09|227.32|227.24|227.17|227.09|810
1760450950000|2025-10-14 14:09:10|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.09|17
1760450960000|2025-10-14 14:09:20|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.14|39
1760450970000|2025-10-14 14:09:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|6
1760450980000|2025-10-14 14:09:40|227.17|227.09|227.17|227.09|227.22|227.09|227.12|227.04|123
1760450990000|2025-10-14 14:09:50|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|0
1760451000000|2025-10-14 14:10:00|227.17|227.09|227.22|227.14|227.27|227.19|227.17|227.09|123
1760451010000|2025-10-14 14:10:10|227.17|227.09|227.17|227.09|227.22|227.09|227.17|227.04|30
1760451020000|2025-10-14 14:10:20|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|67
1760451030000|2025-10-14 14:10:30|227.17|227.09|227.22|227.14|227.22|227.14|227.12|227.04|28
1760451040000|2025-10-14 14:10:40|227.17|227.09|227.22|227.09|227.22|227.14|227.17|227.09|9
1760451050000|2025-10-14 14:10:50|227.17|227.14|227.17|227.09|227.22|227.14|227.17|227.09|3
1760451060000|2025-10-14 14:11:00|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|6
1760451080000|2025-10-14 14:11:20|227.22|227.14|227.12|227.04|227.22|227.14|227.12|227.04|35
1760451090000|2025-10-14 14:11:30|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.04|15
1760451100000|2025-10-14 14:11:40|227.22|227.14|227.22|227.14|227.27|227.19|227.17|227.09|332
1760451110000|2025-10-14 14:11:50|227.17|227.09|227.22|227.09|227.27|227.14|227.17|227.09|153
1760451120000|2025-10-14 14:12:00|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.14|56
1760451130000|2025-10-14 14:12:10|227.27||227.22||227.27||227.22||0
1760451140000|2025-10-14 14:12:20|227.27|227.19|227.22|227.14|227.27|227.19|227.22|227.14|17
1760451150000|2025-10-14 14:12:30|227.27|227.19|227.22|227.14|227.27|227.19|227.22|227.14|40
1760451160000|2025-10-14 14:12:40|227.27||227.22||227.27||227.22||0
1760451170000|2025-10-14 14:12:50|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.14|12
1760451180000|2025-10-14 14:13:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|10
1760451190000|2025-10-14 14:13:10|227.37|227.29|227.42|227.34|227.42|227.34|227.32|227.29|46
1760451200000|2025-10-14 14:13:20|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|281
1760451210000|2025-10-14 14:13:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|61
1760451220000|2025-10-14 14:13:40|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|0
1760451230000|2025-10-14 14:13:50|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|25
1760451240000|2025-10-14 14:14:00|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|86
1760451260000|2025-10-14 14:14:20|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|32
1760451270000|2025-10-14 14:14:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|63
1760451280000|2025-10-14 14:14:40|227.52|227.44|227.52|227.39|227.52|227.44|227.52|227.39|86
1760451290000|2025-10-14 14:14:50|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|2
1760451300000|2025-10-14 14:15:00|227.47|227.39|227.47|227.39|227.52|227.44|227.47|227.39|53
1760451310000|2025-10-14 14:15:10|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|491
1760451320000|2025-10-14 14:15:20|227.52||227.47||227.52||227.47||61
1760451330000|2025-10-14 14:15:30|227.42|227.34|227.42|227.34|227.42|227.39|227.42|227.34|142
1760451340000|2025-10-14 14:15:40|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|23
1760451350000|2025-10-14 14:15:50|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|59
1760451360000|2025-10-14 14:16:00|227.47|227.39|227.47|227.34|227.47|227.39|227.47|227.34|32
1760451370000|2025-10-14 14:16:10||227.39||227.39||227.39||227.39|0
1760451380000|2025-10-14 14:16:20|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.39|342
1760451390000|2025-10-14 14:16:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|15
1760451400000|2025-10-14 14:16:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|24
1760451420000|2025-10-14 14:17:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|34
1760451430000|2025-10-14 14:17:10|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|93
1760451440000|2025-10-14 14:17:20|||||||||115
1760451450000|2025-10-14 14:17:30|227.57|227.39|227.47|227.39|227.57|227.39|227.47|227.39|120
1760451470000|2025-10-14 14:17:50|||||||||5
1760451480000|2025-10-14 14:18:00|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|23
1760451490000|2025-10-14 14:18:10|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.44|31
1760451500000|2025-10-14 14:18:20|||||||||60
1760451520000|2025-10-14 14:18:40|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|25
1760451530000|2025-10-14 14:18:50|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.44|105
1760451540000|2025-10-14 14:19:00|227.62|227.54|227.62|227.49|227.62|227.54|227.57|227.49|9
1760451550000|2025-10-14 14:19:10|227.57|227.54|227.57|227.49|227.57|227.54|227.57|227.49|6
1760451560000|2025-10-14 14:19:20|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|60
1760451570000|2025-10-14 14:19:30|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|41
1760451580000|2025-10-14 14:19:40|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|2
1760451600000|2025-10-14 14:20:00|227.72|227.64|227.62|227.54|227.72|227.64|227.62|227.54|34
1760451610000|2025-10-14 14:20:10|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.59|6
1760451620000|2025-10-14 14:20:20|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|32
1760451630000|2025-10-14 14:20:30|227.82||227.77||227.82||227.77||25
1760451640000|2025-10-14 14:20:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|50
1760451650000|2025-10-14 14:20:50|227.77|227.69|227.77|227.69|227.82|227.74|227.77|227.69|9
1760451660000|2025-10-14 14:21:00|227.82|227.74|227.87|227.79|227.87|227.79|227.77|227.74|13
1760451670000|2025-10-14 14:21:10|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|145
1760451680000|2025-10-14 14:21:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.79|14
1760451690000|2025-10-14 14:21:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|31
1760451700000|2025-10-14 14:21:40|227.92|227.84|227.92|227.79|227.92|227.84|227.87|227.79|31
1760451710000|2025-10-14 14:21:50|227.87|227.74|227.82|227.74|227.87|227.79|227.82|227.74|65
1760451720000|2025-10-14 14:22:00|227.77|227.69|227.77|227.69|227.82|227.74|227.77|227.69|42
1760451730000|2025-10-14 14:22:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|10
1760451740000|2025-10-14 14:22:20|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|55
1760451750000|2025-10-14 14:22:30|227.77|227.69|227.77|227.69|227.82|227.74|227.77|227.69|20
1760451760000|2025-10-14 14:22:40|227.82|227.74|227.82|227.69|227.82|227.74|227.77|227.69|4
1760451770000|2025-10-14 14:22:50|227.77|227.74|227.77|227.69|227.82|227.74|227.77|227.64|103
1760451780000|2025-10-14 14:23:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|6
1760451790000|2025-10-14 14:23:10||227.59||227.59||227.59||227.59|8
1760451800000|2025-10-14 14:23:20||227.64||227.64||227.64||227.64|9
1760451810000|2025-10-14 14:23:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.64|14
1760451820000|2025-10-14 14:23:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|1
1760451830000|2025-10-14 14:23:50|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|3
1760451850000|2025-10-14 14:24:10|||||||||2
1760451860000|2025-10-14 14:24:20||227.69||227.69||227.74||227.69|27
1760451870000|2025-10-14 14:24:30|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|27
1760451880000|2025-10-14 14:24:40|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|13
1760451890000|2025-10-14 14:24:50|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.69|7
1760451900000|2025-10-14 14:25:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|26
1760451910000|2025-10-14 14:25:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|45
1760451930000|2025-10-14 14:25:30|227.97||227.97||227.97||227.92||10
1760451940000|2025-10-14 14:25:40|227.92||227.92||227.97||227.92||0
1760451950000|2025-10-14 14:25:50|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|294
1760451960000|2025-10-14 14:26:00|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.99|197
1760451970000|2025-10-14 14:26:10|||||||||6
1760452000000|2025-10-14 14:26:40|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|15
1760452010000|2025-10-14 14:26:50|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|7
1760452020000|2025-10-14 14:27:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|0
1760452030000|2025-10-14 14:27:10|228.27|228.14|228.17|228.09|228.27|228.14|228.17|228.09|576
1760452040000|2025-10-14 14:27:20||228.04||228.09||228.09||228.04|23
1760452060000|2025-10-14 14:27:40|228.22||228.17||228.22||228.17||0
1760452080000|2025-10-14 14:28:00|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.14|38
1760452090000|2025-10-14 14:28:10|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|577
1760452100000|2025-10-14 14:28:20|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|64
1760452110000|2025-10-14 14:28:30|||||||||74
1760452120000|2025-10-14 14:28:40|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|116
1760452130000|2025-10-14 14:28:50|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.19|98
1760452140000|2025-10-14 14:29:00|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|36
1760452150000|2025-10-14 14:29:10|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|31
1760452160000|2025-10-14 14:29:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|64
1760452180000|2025-10-14 14:29:40|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|48
1760452190000|2025-10-14 14:29:50|228.27|228.19|228.17|228.09|228.27|228.19|228.17|228.09|37
1760452200000|2025-10-14 14:30:00|228.12|228.04|228.17|228.09|228.22|228.14|228.12|228.04|21
1760452210000|2025-10-14 14:30:10|228.12|228.04|228.12|228.04|228.12|228.04|228.07|227.99|65
1760452220000|2025-10-14 14:30:20||227.99||228.04||228.04||227.99|172
1760452230000|2025-10-14 14:30:30|228.07|227.99|228.02|227.94|228.07|228.04|228.02|227.94|167
1760452240000|2025-10-14 14:30:40|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|183
1760452250000|2025-10-14 14:30:50||227.89||227.94||227.94||227.89|11
1760452260000|2025-10-14 14:31:00|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.99|106
1760452270000|2025-10-14 14:31:10|228.12|228.04|228.12|228.04|228.17|228.09|228.12|228.04|114
1760452280000|2025-10-14 14:31:20|228.17|227.99|228.07|227.99|228.17|227.99|228.07|227.99|116
1760452290000|2025-10-14 14:31:30|228.12||228.12||228.12||228.07||1
1760452300000|2025-10-14 14:31:40|228.07|228.04|228.12|228.04|228.12|228.04|228.07|227.99|21
1760452310000|2025-10-14 14:31:50|228.17|228.09|228.12|228.04|228.17|228.09|228.12|227.99|49
1760452320000|2025-10-14 14:32:00|228.17|228.09|228.17|228.04|228.17|228.09|228.12|228.04|275
1760452330000|2025-10-14 14:32:10||228.09||228.09||228.09||228.09|15
1760452340000|2025-10-14 14:32:20||228.04||228.09||228.09||228.04|3
1760452350000|2025-10-14 14:32:30|228.12|228.04|228.12|228.04|228.17|228.09|228.12|228.04|24
1760452360000|2025-10-14 14:32:40|||||||||4
1760452370000|2025-10-14 14:32:50|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.04|70
1760452380000|2025-10-14 14:33:00|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.14|25
1760452390000|2025-10-14 14:33:10|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|35
1760452400000|2025-10-14 14:33:20|228.17|228.09|228.17|228.09|228.22|228.09|228.17|228.09|0
1760452410000|2025-10-14 14:33:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|39
1760452420000|2025-10-14 14:33:40|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|21
1760452430000|2025-10-14 14:33:50||227.99||228.04||228.04||227.99|8
1760452450000|2025-10-14 14:34:10|||||||||14
1760452460000|2025-10-14 14:34:20|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|8
1760452470000|2025-10-14 14:34:30|228.07|227.99|228.07|227.94|228.07|227.99|228.02|227.94|261
1760452480000|2025-10-14 14:34:40|228.02|227.99|228.07|227.99|228.07|227.99|228.02|227.94|11
1760452490000|2025-10-14 14:34:50|228.12||228.12||228.12||228.07||68
1760452500000|2025-10-14 14:35:00|228.07|228.04|228.12|228.04|228.12|228.04|228.07|227.99|19
1760452510000|2025-10-14 14:35:10|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|42
1760452520000|2025-10-14 14:35:20|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|9
1760452540000|2025-10-14 14:35:40|228.17|228.09|228.17|228.09|228.22|228.09|228.17|228.09|70
1760452550000|2025-10-14 14:35:50|228.12|228.04|228.17|228.04|228.17|228.09|228.12|228.04|140
1760452560000|2025-10-14 14:36:00|228.22|228.09|228.22|228.14|228.22|228.14|228.22|228.04|97
1760452570000|2025-10-14 14:36:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|39
1760452580000|2025-10-14 14:36:20|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|10
1760452590000|2025-10-14 14:36:30|228.27||228.22||228.27||228.22||1
1760452600000|2025-10-14 14:36:40|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.14|10
1760452610000|2025-10-14 14:36:50|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.24|62
1760452620000|2025-10-14 14:37:00|228.32|228.19|228.32|228.24|228.32|228.24|228.32|228.19|17
1760452630000|2025-10-14 14:37:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|310
1760452640000|2025-10-14 14:37:20|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|1223
1760452650000|2025-10-14 14:37:30|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|9
1760452660000|2025-10-14 14:37:40|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|17
1760452670000|2025-10-14 14:37:50|228.17|228.09|228.17|228.09|228.17|228.14|228.17|228.09|2
1760452680000|2025-10-14 14:38:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|2
1760452690000|2025-10-14 14:38:10|228.17|228.09|228.17|228.09|228.17|228.14|228.17|228.09|2
1760452700000|2025-10-14 14:38:20|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|19
1760452710000|2025-10-14 14:38:30|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|80
1760452730000|2025-10-14 14:38:50|228.12|228.04|228.07|227.99|228.17|228.04|228.07|227.99|41
1760452740000|2025-10-14 14:39:00|228.12|228.04|228.12|228.04|228.12|228.04|228.07|228.04|30
1760452750000|2025-10-14 14:39:10|||||||||1
1760452760000|2025-10-14 14:39:20|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|9
1760452770000|2025-10-14 14:39:30|||||||||500
1760452790000|2025-10-14 14:39:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|13
1760452800000|2025-10-14 14:40:00|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|5
1760452810000|2025-10-14 14:40:10|228.07||228.02||228.07||228.02||0
1760452820000|2025-10-14 14:40:20|228.07|227.99|227.97|227.89|228.07|227.99|227.97|227.89|58
1760452830000|2025-10-14 14:40:30|227.92|227.84|228.02|227.94|228.02|227.94|227.92|227.84|53
1760452850000|2025-10-14 14:40:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|5
1760452860000|2025-10-14 14:41:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|9
1760452870000|2025-10-14 14:41:10|||||||||30
1760452880000|2025-10-14 14:41:20|227.97|227.89|228.02|227.94|228.02|227.94|227.92|227.89|14
1760452890000|2025-10-14 14:41:30|228.07|227.99|228.12|227.99|228.12|227.99|228.07|227.99|62
1760452900000|2025-10-14 14:41:40|228.07|228.04|228.12|228.04|228.12|228.04|228.07|228.04|6
1760452910000|2025-10-14 14:41:50|||||||||48
1760452920000|2025-10-14 14:42:00|228.17|228.09|228.17|228.09|228.22|228.14|228.12|228.09|47
1760452930000|2025-10-14 14:42:10|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.14|81
1760452940000|2025-10-14 14:42:20||228.09||228.14||228.14||228.09|25
1760452950000|2025-10-14 14:42:30|228.17|228.09|228.17|228.09|228.17|228.14|228.17|228.09|18
1760452960000|2025-10-14 14:42:40|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|215
1760452970000|2025-10-14 14:42:50|||||||||2
1760452980000|2025-10-14 14:43:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|13
1760452990000|2025-10-14 14:43:10|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|103
1760453010000|2025-10-14 14:43:30|228.22|228.14|228.22|228.09|228.22|228.14|228.17|228.09|20
1760453020000|2025-10-14 14:43:40||228.14||228.14||228.14||228.14|5
1760453050000|2025-10-14 14:44:10|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|39
1760453060000|2025-10-14 14:44:20|228.27||228.22||228.27||228.22||9
1760453070000|2025-10-14 14:44:30|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.04|59
1760453080000|2025-10-14 14:44:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|4
1760453090000|2025-10-14 14:44:50||227.99||228.04||228.04||227.99|6
1760453100000|2025-10-14 14:45:00|||||||||8
1760453110000|2025-10-14 14:45:10|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|0
1760453140000|2025-10-14 14:45:40|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.09|19
1760453150000|2025-10-14 14:45:50|||||||||22
1760453160000|2025-10-14 14:46:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|27
1760453170000|2025-10-14 14:46:10|||||||||8
1760453180000|2025-10-14 14:46:20|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|110
1760453200000|2025-10-14 14:46:40|228.32||228.32||228.32||228.32||1
1760453210000|2025-10-14 14:46:50|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.19|27
1760453220000|2025-10-14 14:47:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|13
1760453230000|2025-10-14 14:47:10|228.32||228.27||228.32||228.27||0
1760453240000|2025-10-14 14:47:20|228.32||228.27||228.32||228.27||0
1760453250000|2025-10-14 14:47:30|228.22|228.14|228.27|228.14|228.27|228.14|228.22|228.14|141
1760453260000|2025-10-14 14:47:40|228.22|228.09|228.17|228.09|228.27|228.09|228.17|228.09|13
1760453270000|2025-10-14 14:47:50|228.12|228.04|228.02|227.94|228.12|228.04|228.02|227.94|58
1760453280000|2025-10-14 14:48:00|228.07|227.99|228.12|227.99|228.12|228.04|228.07|227.99|82
1760453290000|2025-10-14 14:48:10|228.07||228.07||228.07||228.07||0
1760453310000|2025-10-14 14:48:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|227.99|13
1760453320000|2025-10-14 14:48:40|||||||||1
1760453330000|2025-10-14 14:48:50|228.17||228.12||228.17||228.12||82
1760453340000|2025-10-14 14:49:00|228.17|227.99|228.12|228.04|228.17|228.04|228.07|227.99|55
1760453350000|2025-10-14 14:49:10|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|2
1760453360000|2025-10-14 14:49:20|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|23
1760453370000|2025-10-14 14:49:30|228.07|228.04|228.17|228.09|228.17|228.09|228.07|227.99|16
1760453380000|2025-10-14 14:49:40|228.12|228.04|228.12|228.04|228.17|228.04|228.12|228.04|32
1760453390000|2025-10-14 14:49:50|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|5
1760453400000|2025-10-14 14:50:00|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|2
1760453410000|2025-10-14 14:50:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|8
1760453420000|2025-10-14 14:50:20|228.27||228.22||228.27||228.22||0
1760453430000|2025-10-14 14:50:30|228.27||228.27||228.27||228.27||11
1760453440000|2025-10-14 14:50:40||228.19||228.19||228.19||228.19|0
1760453460000|2025-10-14 14:51:00|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|42
1760453470000|2025-10-14 14:51:10|||||||||1
1760453480000|2025-10-14 14:51:20|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.24|9
1760453490000|2025-10-14 14:51:30||228.19||228.24||228.24||228.19|14
1760453500000|2025-10-14 14:51:40|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.14|20
1760453510000|2025-10-14 14:51:50|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.09|18
1760453520000|2025-10-14 14:52:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|7
1760453530000|2025-10-14 14:52:10|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|29
1760453540000|2025-10-14 14:52:20|||||||||13
1760453550000|2025-10-14 14:52:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|9
1760453560000|2025-10-14 14:52:40|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|6
1760453580000|2025-10-14 14:53:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|24
1760453590000|2025-10-14 14:53:10|227.97|227.89|228.07|227.99|228.07|227.99|227.97|227.89|42
1760453600000|2025-10-14 14:53:20|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|8
1760453610000|2025-10-14 14:53:30|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.94|38
1760453630000|2025-10-14 14:53:50|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|22
1760453650000|2025-10-14 14:54:10||227.99||228.04||228.04||227.99|68
1760453660000|2025-10-14 14:54:20|228.17||228.12||228.17||228.12||90
1760453670000|2025-10-14 14:54:30|228.17||228.12||228.17||228.12||16
1760453680000|2025-10-14 14:54:40|228.17||228.12||228.17||228.12||1
1760453690000|2025-10-14 14:54:50||227.99||227.99||227.99||227.99|5
1760453700000|2025-10-14 14:55:00|228.07|228.04|228.07|227.99|228.12|228.04|228.07|227.99|6
1760453710000|2025-10-14 14:55:10|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|5
1760453720000|2025-10-14 14:55:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|12
1760453730000|2025-10-14 14:55:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|42
1760453750000|2025-10-14 14:55:50|227.87|227.74|227.87|227.79|227.87|227.79|227.87|227.74|17
1760453760000|2025-10-14 14:56:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|41
1760453770000|2025-10-14 14:56:10|||||||||9
1760453780000|2025-10-14 14:56:20|227.77|227.69|227.87|227.79|227.87|227.79|227.77|227.69|83
1760453790000|2025-10-14 14:56:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|161
1760453800000|2025-10-14 14:56:40|||||||||2
1760453810000|2025-10-14 14:56:50|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|50
1760453820000|2025-10-14 14:57:00|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|15
1760453860000|2025-10-14 14:57:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|74
1760453870000|2025-10-14 14:57:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|16
1760453880000|2025-10-14 14:58:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|58
1760453890000|2025-10-14 14:58:10|||||||||2
1760453900000|2025-10-14 14:58:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|113
1760453910000|2025-10-14 14:58:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|0
1760453920000|2025-10-14 14:58:40|||||||||2341
1760453930000|2025-10-14 14:58:50|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.94|100
1760453940000|2025-10-14 14:59:00||227.94||227.99||227.99||227.94|78
1760453950000|2025-10-14 14:59:10|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|8
1760453960000|2025-10-14 14:59:20|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|27
1760453970000|2025-10-14 14:59:30|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|67
1760453980000|2025-10-14 14:59:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|40
1760453990000|2025-10-14 14:59:50|||||||||7
1760454000000|2025-10-14 15:00:00|228.07|227.99|227.97|227.89|228.07|227.99|227.97|227.89|94
1760454010000|2025-10-14 15:00:10|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|126
1760454020000|2025-10-14 15:00:20|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|38
1760454030000|2025-10-14 15:00:30|227.92|227.84|227.92|227.84|227.92|227.84|227.87|227.79|41
1760454040000|2025-10-14 15:00:40|||||||||1
1760454050000|2025-10-14 15:00:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|10
1760454060000|2025-10-14 15:01:00|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|30
1760454080000|2025-10-14 15:01:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|54
1760454090000|2025-10-14 15:01:30|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|58
1760454100000|2025-10-14 15:01:40|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|38
1760454110000|2025-10-14 15:01:50|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|10
1760454120000|2025-10-14 15:02:00|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|6
1760454130000|2025-10-14 15:02:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|33
1760454140000|2025-10-14 15:02:20||227.79||227.84||227.84||227.79|9
1760454150000|2025-10-14 15:02:30|||||||||1
1760454170000|2025-10-14 15:02:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.84|70
1760454180000|2025-10-14 15:03:00|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|25
1760454190000|2025-10-14 15:03:10|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.94|29
1760454200000|2025-10-14 15:03:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|7
1760454210000|2025-10-14 15:03:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|30
1760454220000|2025-10-14 15:03:40|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|54
1760454230000|2025-10-14 15:03:50|||||||||1
1760454240000|2025-10-14 15:04:00|228.17||228.12||228.17||228.12||2
1760454250000|2025-10-14 15:04:10|228.07|227.99|228.07|227.99|228.12|227.99|228.07|227.99|17
1760454260000|2025-10-14 15:04:20|||||||||1
1760454270000|2025-10-14 15:04:30||227.94||227.99||227.99||227.94|16
1760454280000|2025-10-14 15:04:40|||||||||1
1760454290000|2025-10-14 15:04:50|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|33
1760454300000|2025-10-14 15:05:00|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.99|3
1760454310000|2025-10-14 15:05:10|||||||||36
1760454320000|2025-10-14 15:05:20|228.12|228.04|228.12|228.04|228.12|228.04|228.07|227.99|71
1760454330000|2025-10-14 15:05:30|||||||||13
1760454340000|2025-10-14 15:05:40|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|22
1760454350000|2025-10-14 15:05:50|228.07|227.99|228.12|227.99|228.12|227.99|228.07|227.99|18
1760454360000|2025-10-14 15:06:00|228.07||228.07||228.07||228.07||0
1760454380000|2025-10-14 15:06:20|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|12
1760454390000|2025-10-14 15:06:30|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.99|11
1760454400000|2025-10-14 15:06:40|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|14
1760454410000|2025-10-14 15:06:50|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|10
1760454420000|2025-10-14 15:07:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|46
1760454430000|2025-10-14 15:07:10|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.04|156
1760454440000|2025-10-14 15:07:20|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|149
1760454450000|2025-10-14 15:07:30|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|87
1760454460000|2025-10-14 15:07:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|14
1760454470000|2025-10-14 15:07:50|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|0
1760454480000|2025-10-14 15:08:00|228.22|228.14|228.12|228.04|228.22|228.14|228.12|228.04|76
1760454500000|2025-10-14 15:08:20||227.99||228.04||228.04||227.99|7
1760454520000|2025-10-14 15:08:40|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|28
1760454530000|2025-10-14 15:08:50|228.12||228.07||228.12||228.07||50
1760454540000|2025-10-14 15:09:00|||||||||49
1760454560000|2025-10-14 15:09:20|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|67
1760454570000|2025-10-14 15:09:30|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.99|21
1760454580000|2025-10-14 15:09:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|32
1760454610000|2025-10-14 15:10:10||227.94||227.99||227.99||227.94|102
1760454620000|2025-10-14 15:10:20|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|121
1760454660000|2025-10-14 15:11:00|||||||||1
1760454670000|2025-10-14 15:11:10|228.02|227.94|228.12|228.04|228.12|228.04|228.02|227.94|77
1760454680000|2025-10-14 15:11:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|10
1760454700000|2025-10-14 15:11:40|||||||||1
1760454710000|2025-10-14 15:11:50|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|28
1760454720000|2025-10-14 15:12:00|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|93
1760454750000|2025-10-14 15:12:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|130
1760454760000|2025-10-14 15:12:40|228.02||227.97||228.02||227.97||101
1760454770000|2025-10-14 15:12:50|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.94|213
1760454780000|2025-10-14 15:13:00|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|29
1760454790000|2025-10-14 15:13:10|||||||||319
1760454800000|2025-10-14 15:13:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|138
1760454820000|2025-10-14 15:13:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|52
1760454830000|2025-10-14 15:13:50||227.74||227.79||227.79||227.74|77
1760454840000|2025-10-14 15:14:00|227.92|227.84|227.92|227.84|227.92|227.84|227.87|227.79|35
1760454850000|2025-10-14 15:14:10|||||||||24
1760454870000|2025-10-14 15:14:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|81
1760454880000|2025-10-14 15:14:40|||||||||1
1760454890000|2025-10-14 15:14:50|227.92|227.84|227.92|227.79|227.92|227.84|227.92|227.79|38
1760454900000|2025-10-14 15:15:00|227.87|227.84|227.97|227.89|227.97|227.89|227.87|227.79|33
1760454920000|2025-10-14 15:15:20|||||||||5
1760454930000|2025-10-14 15:15:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|8
1760454940000|2025-10-14 15:15:40|||||||||1
1760454950000|2025-10-14 15:15:50|227.97|227.89|227.97|227.89|228.02|227.94|227.97|227.89|27
1760454960000|2025-10-14 15:16:00|||||||||112
1760454970000|2025-10-14 15:16:10|||||||||1
1760454980000|2025-10-14 15:16:20|||||||||6
1760454990000|2025-10-14 15:16:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|21
1760455010000|2025-10-14 15:16:50|||||||||2
1760455020000|2025-10-14 15:17:00|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|89
1760455030000|2025-10-14 15:17:10|||||||||5
1760455040000|2025-10-14 15:17:20|227.97|227.89|227.97|227.89|227.97|227.94|227.97|227.89|35
1760455050000|2025-10-14 15:17:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|9
1760455060000|2025-10-14 15:17:40|||||||||4
1760455070000|2025-10-14 15:17:50|||||||||1
1760455080000|2025-10-14 15:18:00|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|57
1760455090000|2025-10-14 15:18:10|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|4
1760455100000|2025-10-14 15:18:20|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|15
1760455110000|2025-10-14 15:18:30|||||||||1
1760455120000|2025-10-14 15:18:40|||||||||1
1760455130000|2025-10-14 15:18:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|52
1760455140000|2025-10-14 15:19:00|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.89|52
1760455150000|2025-10-14 15:19:10|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|13
1760455160000|2025-10-14 15:19:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|13
1760455170000|2025-10-14 15:19:30|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|55
1760455200000|2025-10-14 15:20:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|57
1760455210000|2025-10-14 15:20:10|||||||||272
1760455220000|2025-10-14 15:20:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|215
1760455230000|2025-10-14 15:20:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|24
1760455240000|2025-10-14 15:20:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|94
1760455250000|2025-10-14 15:20:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|28
1760455260000|2025-10-14 15:21:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|22
1760455270000|2025-10-14 15:21:10|||||||||1
1760455280000|2025-10-14 15:21:20|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|36
1760455290000|2025-10-14 15:21:30|||||||||5
1760455300000|2025-10-14 15:21:40|228.02||227.97||228.02||227.97||34
1760455320000|2025-10-14 15:22:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|17
1760455330000|2025-10-14 15:22:10|227.97||227.97||227.97||227.97||16
1760455340000|2025-10-14 15:22:20|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|101
1760455350000|2025-10-14 15:22:30|227.92||227.97||227.97||227.92||28
1760455360000|2025-10-14 15:22:40|227.92||227.92||227.92||227.92||65
1760455370000|2025-10-14 15:22:50|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|64
1760455380000|2025-10-14 15:23:00|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|37
1760455390000|2025-10-14 15:23:10|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|25
1760455400000|2025-10-14 15:23:20|227.82|227.74|227.82|227.74|227.82|227.79|227.82|227.74|2
1760455410000|2025-10-14 15:23:30|||||||||1
1760455420000|2025-10-14 15:23:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|45
1760455430000|2025-10-14 15:23:50|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.74|26
1760455440000|2025-10-14 15:24:00|227.92|227.79|227.87|227.79|227.92|227.84|227.87|227.79|26
1760455450000|2025-10-14 15:24:10|227.82|227.74|227.82|227.74|227.82|227.79|227.82|227.74|18
1760455460000|2025-10-14 15:24:20|227.87||227.82||227.87||227.82||32
1760455470000|2025-10-14 15:24:30|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.79|15
1760455480000|2025-10-14 15:24:40|||||||||7
1760455490000|2025-10-14 15:24:50|||||||||2
1760455500000|2025-10-14 15:25:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|48
1760455510000|2025-10-14 15:25:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|69
1760455520000|2025-10-14 15:25:20|227.92||227.87||227.92||227.87||8
1760455530000|2025-10-14 15:25:30|227.92||227.87||227.92||227.87||91
1760455540000|2025-10-14 15:25:40|227.92|227.84|227.92|227.84|227.97|227.89|227.92|227.84|73
1760455550000|2025-10-14 15:25:50|227.97||227.92||227.97||227.92||12
1760455560000|2025-10-14 15:26:00|||||||||6
1760455570000|2025-10-14 15:26:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|67
1760455580000|2025-10-14 15:26:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|80
1760455590000|2025-10-14 15:26:30|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|35
1760455600000|2025-10-14 15:26:40|227.97||227.92||227.97||227.92||9
1760455610000|2025-10-14 15:26:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|88
1760455620000|2025-10-14 15:27:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|133
1760455630000|2025-10-14 15:27:10|||||||||79
1760455640000|2025-10-14 15:27:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|19
1760455650000|2025-10-14 15:27:30|||||||||50
1760455660000|2025-10-14 15:27:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|107
1760455670000|2025-10-14 15:27:50|||||||||15
1760455680000|2025-10-14 15:28:00|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|180
1760455690000|2025-10-14 15:28:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|12
1760455700000|2025-10-14 15:28:20|||||||||12
1760455710000|2025-10-14 15:28:30|||||||||49
1760455720000|2025-10-14 15:28:40|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|69
1760455730000|2025-10-14 15:28:50|||||||||10
1760455740000|2025-10-14 15:29:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|35
1760455750000|2025-10-14 15:29:10|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|24
1760455760000|2025-10-14 15:29:20|||||||||8
1760455770000|2025-10-14 15:29:30|227.87|227.79|227.92|227.79|227.92|227.84|227.87|227.79|40
1760455780000|2025-10-14 15:29:40|227.87||227.87||227.92||227.87||16
1760455790000|2025-10-14 15:29:50|||||||||38
1760455800000|2025-10-14 15:30:00|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|332
1760455810000|2025-10-14 15:30:10|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|53
1760455820000|2025-10-14 15:30:20|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|10
1760455850000|2025-10-14 15:30:50|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|22
1760455860000|2025-10-14 15:31:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|204
1760455870000|2025-10-14 15:31:10|||||||||59
1760455880000|2025-10-14 15:31:20|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|48
1760455890000|2025-10-14 15:31:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|50
1760455900000|2025-10-14 15:31:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|54
1760455910000|2025-10-14 15:31:50|||||||||255
1760455920000|2025-10-14 15:32:00|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|50
1760455930000|2025-10-14 15:32:10|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|48
1760455940000|2025-10-14 15:32:20|227.92|227.74|227.92|227.84|227.92|227.84|227.92|227.74|205
1760455950000|2025-10-14 15:32:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|36
1760455960000|2025-10-14 15:32:40||227.74||227.79||227.79||227.74|16
1760455970000|2025-10-14 15:32:50|||||||||41
1760455980000|2025-10-14 15:33:00|||||||||58
1760455990000|2025-10-14 15:33:10|||||||||38
1760456000000|2025-10-14 15:33:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|157
1760456010000|2025-10-14 15:33:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|57
1760456020000|2025-10-14 15:33:40|||||||||40
1760456030000|2025-10-14 15:33:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|61
1760456040000|2025-10-14 15:34:00|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|119
1760456050000|2025-10-14 15:34:10|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|10
1760456060000|2025-10-14 15:34:20|228.02|227.94|228.07|227.99|228.07|227.99|227.97|227.89|260
1760456070000|2025-10-14 15:34:30|228.12|228.04|228.12|228.04|228.12|228.04|228.07|227.99|225
1760456080000|2025-10-14 15:34:40|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|109
1760456090000|2025-10-14 15:34:50|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|77
1760456100000|2025-10-14 15:35:00|228.12|228.04|228.12|228.04|228.12|228.04|228.07|227.99|43
1760456110000|2025-10-14 15:35:10|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|83
1760456120000|2025-10-14 15:35:20|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|37
1760456130000|2025-10-14 15:35:30|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|15
1760456140000|2025-10-14 15:35:40|||||||||34
1760456150000|2025-10-14 15:35:50|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.14|65
1760456160000|2025-10-14 15:36:00|228.32|228.24|228.42|228.29|228.42|228.29|228.27|228.19|84
1760456170000|2025-10-14 15:36:10|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.34|131
1760456180000|2025-10-14 15:36:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|109
1760456190000|2025-10-14 15:36:30|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|183
1760456200000|2025-10-14 15:36:40|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|32
1760456210000|2025-10-14 15:36:50|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.39|2
1760456220000|2025-10-14 15:37:00|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.34|67
1760456230000|2025-10-14 15:37:10|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|11
1760456240000|2025-10-14 15:37:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|37
1760456250000|2025-10-14 15:37:30|228.52|228.44|228.42|228.34|228.52|228.44|228.42|228.34|141
1760456260000|2025-10-14 15:37:40|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|29
1760456270000|2025-10-14 15:37:50|228.37|228.29|228.42|228.29|228.42|228.34|228.37|228.29|10
1760456280000|2025-10-14 15:38:00|228.37||228.42||228.42||228.37||5
1760456290000|2025-10-14 15:38:10||228.34||228.34||228.34||228.29|1
1760456310000|2025-10-14 15:38:30|228.37|228.29|228.37|228.24|228.37|228.29|228.22|228.14|204
1760456320000|2025-10-14 15:38:40|228.32|228.29|228.37|228.24|228.37|228.29|228.32|228.24|8
1760456330000|2025-10-14 15:38:50|228.42|228.29|228.42|228.34|228.42|228.34|228.37|228.29|187
1760456340000|2025-10-14 15:39:00|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.29|1
1760456350000|2025-10-14 15:39:10|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.24|41
1760456360000|2025-10-14 15:39:20|228.27|228.19|228.27|228.19|228.37|228.29|228.22|228.14|262
1760456370000|2025-10-14 15:39:30|228.32|228.14|228.17|228.04|228.32|228.24|228.17|228.04|18
1760456380000|2025-10-14 15:39:40|228.22|228.09|228.17|228.09|228.22|228.14|228.17|228.04|14
1760456390000|2025-10-14 15:39:50|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.14|0
1760456400000|2025-10-14 15:40:00|228.17|228.09|228.22|228.09|228.27|228.19|228.17|228.09|53
1760456410000|2025-10-14 15:40:10|228.17|228.04|228.17|228.09|228.22|228.09|228.12|228.04|34
1760456420000|2025-10-14 15:40:20|228.22|228.04|228.22|228.14|228.22|228.14|228.12|228.04|70
1760456430000|2025-10-14 15:40:30|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|11
1760456440000|2025-10-14 15:40:40|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|2
1760456450000|2025-10-14 15:40:50|228.17|228.14|228.17|228.09|228.17|228.14|228.17|228.09|0
1760456460000|2025-10-14 15:41:00|228.22|228.14|228.27|228.19|228.27|228.19|228.17|228.09|25
1760456470000|2025-10-14 15:41:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.09|13
1760456480000|2025-10-14 15:41:20|228.27|228.19|228.32|228.24|228.32|228.24|228.22|228.14|306
1760456490000|2025-10-14 15:41:30|||||||||1
1760456500000|2025-10-14 15:41:40|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|51
1760456510000|2025-10-14 15:41:50|||||||||1
1760456520000|2025-10-14 15:42:00|228.37|228.19|228.27|228.19|228.37|228.24|228.27|228.19|12
1760456530000|2025-10-14 15:42:10|228.32|228.24|228.37|228.24|228.37|228.24|228.32|228.24|5
1760456540000|2025-10-14 15:42:20|228.32|228.29|228.37|228.24|228.37|228.29|228.32|228.24|1
1760456550000|2025-10-14 15:42:30|228.32|228.29|228.32|228.24|228.37|228.29|228.32|228.24|3
1760456560000|2025-10-14 15:42:40|228.37||228.32||228.37||228.32||0
1760456570000|2025-10-14 15:42:50|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.29|0
1760456580000|2025-10-14 15:43:00|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|6
1760456590000|2025-10-14 15:43:10|228.32|228.24|228.42|228.34|228.42|228.34|228.32|228.24|1
1760456600000|2025-10-14 15:43:20|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.39|125
1760456610000|2025-10-14 15:43:30||228.34||228.39||228.39||228.34|5
1760456620000|2025-10-14 15:43:40|228.52||228.47||228.52||228.47||3
1760456630000|2025-10-14 15:43:50|||||||||259
1760456650000|2025-10-14 15:44:10|228.42|228.34|228.52|228.44|228.52|228.44|228.42|228.34|22
1760456660000|2025-10-14 15:44:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|87
1760456670000|2025-10-14 15:44:30|228.62|228.44|228.62|228.54|228.62|228.54|228.57|228.44|5
1760456680000|2025-10-14 15:44:40|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|136
1760456690000|2025-10-14 15:44:50|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|5
1760456700000|2025-10-14 15:45:00|228.67|228.59|228.72|228.64|228.77|228.64|228.67|228.59|133
1760456710000|2025-10-14 15:45:10|228.77|228.59|228.77|228.69|228.77|228.69|228.62|228.54|525
1760456720000|2025-10-14 15:45:20|228.72|228.64|228.82|228.74|228.82|228.74|228.72|228.64|30
1760456730000|2025-10-14 15:45:30|228.87|228.79|228.77|228.69|228.92|228.84|228.77|228.69|501
1760456740000|2025-10-14 15:45:40|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|84
1760456750000|2025-10-14 15:45:50|228.92||228.87||228.92||228.87||11
1760456760000|2025-10-14 15:46:00|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|100
1760456770000|2025-10-14 15:46:10|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|64
1760456780000|2025-10-14 15:46:20||228.74||228.79||228.79||228.74|5
1760456790000|2025-10-14 15:46:30|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|2
1760456800000|2025-10-14 15:46:40|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.84|240
1760456810000|2025-10-14 15:46:50||228.89||228.89||228.89||228.84|2
1760456820000|2025-10-14 15:47:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|47
1760456840000|2025-10-14 15:47:20|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|119
1760456850000|2025-10-14 15:47:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|22
1760456860000|2025-10-14 15:47:40|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|12
1760456870000|2025-10-14 15:47:50|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.84|6
1760456880000|2025-10-14 15:48:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|6
1760456890000|2025-10-14 15:48:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|6
1760456900000|2025-10-14 15:48:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|186
1760456910000|2025-10-14 15:48:30|229.02||228.97||229.02||228.97||2
1760456920000|2025-10-14 15:48:40|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|164
1760456950000|2025-10-14 15:49:10|229.02|228.94|229.07|228.99|229.07|228.99|228.97|228.89|24
1760456980000|2025-10-14 15:49:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|29
1760456990000|2025-10-14 15:49:50|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|210
1760457010000|2025-10-14 15:50:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|111
1760457040000|2025-10-14 15:50:40|229.02|228.94|229.12|229.04|229.12|229.04|229.02|228.94|185
1760457050000|2025-10-14 15:50:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|16
1760457060000|2025-10-14 15:51:00|||||||||5
1760457070000|2025-10-14 15:51:10|229.12|229.04|229.12|229.04|229.17|229.09|229.12|229.04|221
1760457080000|2025-10-14 15:51:20|229.07|228.99|228.97|228.89|229.07|228.99|228.97|228.89|313
1760457090000|2025-10-14 15:51:30|229.02|228.94|229.07|228.99|229.07|228.99|228.97|228.94|101
1760457100000|2025-10-14 15:51:40|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|69
1760457110000|2025-10-14 15:51:50|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|32
1760457120000|2025-10-14 15:52:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|73
1760457130000|2025-10-14 15:52:10|||||||||4
1760457150000|2025-10-14 15:52:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|145
1760457160000|2025-10-14 15:52:40|||||||||225
1760457170000|2025-10-14 15:52:50|229.07|228.99|229.07|228.94|229.07|228.99|229.02|228.94|62
1760457180000|2025-10-14 15:53:00||228.99||228.99||228.99||228.94|26
1760457190000|2025-10-14 15:53:10|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|168
1760457200000|2025-10-14 15:53:20||229.09||229.09||229.09||229.09|0
1760457210000|2025-10-14 15:53:30|||||||||4
1760457230000|2025-10-14 15:53:50|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|137
1760457240000|2025-10-14 15:54:00|||||||||3
1760457260000|2025-10-14 15:54:20|||||||||1
1760457270000|2025-10-14 15:54:30|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|110
1760457290000|2025-10-14 15:54:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|137
1760457300000|2025-10-14 15:55:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|36
1760457310000|2025-10-14 15:55:10|229.12|228.94|229.07|228.94|229.12|228.94|229.02|228.94|49
1760457320000|2025-10-14 15:55:20|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|43
1760457330000|2025-10-14 15:55:30|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|24
1760457340000|2025-10-14 15:55:40|||||||||5
1760457350000|2025-10-14 15:55:50|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|122
1760457360000|2025-10-14 15:56:00||228.99||228.99||228.99||228.99|0
1760457370000|2025-10-14 15:56:10|229.12||229.12||229.12||229.07||54
1760457380000|2025-10-14 15:56:20|229.07||229.07||229.12||229.07||0
1760457400000|2025-10-14 15:56:40|||||||||12
1760457410000|2025-10-14 15:56:50|229.12|228.94|229.12|229.04|229.12|229.04|229.12|228.94|16
1760457420000|2025-10-14 15:57:00|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|3
1760457430000|2025-10-14 15:57:10|229.12||229.07||229.12||229.07||2
1760457440000|2025-10-14 15:57:20|229.12||229.07||229.12||229.07||12
1760457450000|2025-10-14 15:57:30|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|125
1760457460000|2025-10-14 15:57:40|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|6
1760457480000|2025-10-14 15:58:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|4
1760457490000|2025-10-14 15:58:10|229.12||229.07||229.12||229.07||102
1760457500000|2025-10-14 15:58:20|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|2
1760457510000|2025-10-14 15:58:30|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|1
1760457540000|2025-10-14 15:59:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|8
1760457550000|2025-10-14 15:59:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|3
1760457560000|2025-10-14 15:59:20|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|5
1760457580000|2025-10-14 15:59:40|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.99|14
1760457650000|2025-10-14 16:00:50||228.94||228.94||228.94||228.94|14
1760457660000|2025-10-14 16:01:00|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|34
1760457670000|2025-10-14 16:01:10|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.89|11
1760457680000|2025-10-14 16:01:20|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|11
1760457720000|2025-10-14 16:02:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|27
1760457730000|2025-10-14 16:02:10|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|21
1760457750000|2025-10-14 16:02:30||228.89||228.89||228.89||228.89|1
1760457760000|2025-10-14 16:02:40|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.94|19
1760457770000|2025-10-14 16:02:50|229.07||229.02||229.07||229.02||0
1760457780000|2025-10-14 16:03:00|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|24
1760457790000|2025-10-14 16:03:10|229.02|228.99|229.07|228.94|229.07|228.99|229.02|228.94|17
1760457800000|2025-10-14 16:03:20|229.02|228.99|229.02|228.94|229.07|228.99|229.02|228.94|23
1760457810000|2025-10-14 16:03:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|5
1760457820000|2025-10-14 16:03:40||228.94||228.99||228.99||228.94|19
1760457830000|2025-10-14 16:03:50||228.94||228.99||228.99||228.94|4
1760457840000|2025-10-14 16:04:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|14
1760457860000|2025-10-14 16:04:20|||||||||21
1760457870000|2025-10-14 16:04:30|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|96
1760457880000|2025-10-14 16:04:40|229.02||229.07||229.07||229.02||7
1760457890000|2025-10-14 16:04:50|229.02|228.89|229.02|228.94|229.07|228.94|229.02|228.89|19
1760457920000|2025-10-14 16:05:20|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|37
1760457940000|2025-10-14 16:05:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|69
1760457970000|2025-10-14 16:06:10|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|103
1760457980000|2025-10-14 16:06:20|229.02|228.89|228.97|228.89|229.07|228.89|228.97|228.89|273
1760457990000|2025-10-14 16:06:30|229.02||228.97||229.02||228.97||0
1760458000000|2025-10-14 16:06:40|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.89|13
1760458020000|2025-10-14 16:07:00|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.89|7
1760458030000|2025-10-14 16:07:10|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|35
1760458040000|2025-10-14 16:07:20|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|4
1760458050000|2025-10-14 16:07:30||228.84||228.89||228.89||228.84|81
1760458060000|2025-10-14 16:07:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|0
1760458070000|2025-10-14 16:07:50|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.89|4
1760458080000|2025-10-14 16:08:00|229.02||228.97||229.02||228.97||0
1760458090000|2025-10-14 16:08:10||228.84||228.84||228.89||228.84|4
1760458100000|2025-10-14 16:08:20|228.92||228.97||228.97||228.92||0
1760458110000|2025-10-14 16:08:30|228.92||228.92||228.97||228.92||0
1760458120000|2025-10-14 16:08:40|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.89|2
1760458170000|2025-10-14 16:09:30|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|4
1760458180000|2025-10-14 16:09:40|||||||||3
1760458200000|2025-10-14 16:10:00|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|28
1760458220000|2025-10-14 16:10:20||228.94||228.99||228.99||228.94|14
1760458240000|2025-10-14 16:10:40|||||||||1
1760458260000|2025-10-14 16:11:00|||||||||1
1760458270000|2025-10-14 16:11:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|10
1760458310000|2025-10-14 16:11:50|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|79
1760458320000|2025-10-14 16:12:00||229.04||229.09||229.09||229.04|33
1760458330000|2025-10-14 16:12:10||229.04||229.04||229.04||229.04|7
1760458340000|2025-10-14 16:12:20||229.09||229.09||229.09||229.09|0
1760458350000|2025-10-14 16:12:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|8
1760458360000|2025-10-14 16:12:40|229.17||229.17||229.17||229.17||21
1760458370000|2025-10-14 16:12:50|229.12||229.12||229.17||229.12||0
1760458380000|2025-10-14 16:13:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|4
1760458390000|2025-10-14 16:13:10|229.12||229.07||229.12||229.07||0
1760458400000|2025-10-14 16:13:20|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|14
1760458430000|2025-10-14 16:13:50|229.17||229.17||229.17||229.12||16
1760458440000|2025-10-14 16:14:00|229.12||229.12||229.12||229.12||0
1760458460000|2025-10-14 16:14:20|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.09|77
1760458470000|2025-10-14 16:14:30||229.14||229.14||229.14||229.14|0
1760458490000|2025-10-14 16:14:50||229.09||229.09||229.09||229.09|5
1760458500000|2025-10-14 16:15:00|229.17||229.17||229.17||229.17||1
1760458510000|2025-10-14 16:15:10|||||||||2
1760458520000|2025-10-14 16:15:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.09|28
1760458530000|2025-10-14 16:15:30|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|52
1760458560000|2025-10-14 16:16:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|2
1760458570000|2025-10-14 16:16:10|||||||||51
1760458610000|2025-10-14 16:16:50|||||||||7
1760458620000|2025-10-14 16:17:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|3
1760458640000|2025-10-14 16:17:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|9
1760458700000|2025-10-14 16:18:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|2
1760458710000|2025-10-14 16:18:30||229.14||229.19||229.19||229.14|226
1760458720000|2025-10-14 16:18:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|40
1760458730000|2025-10-14 16:18:50|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|7
1760458740000|2025-10-14 16:19:00|229.32||229.32||229.32||229.27||0
1760458750000|2025-10-14 16:19:10|229.27||229.32||229.32||229.27||0
1760458760000|2025-10-14 16:19:20|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.19|25
1760458770000|2025-10-14 16:19:30|229.37|229.29|229.37|229.24|229.37|229.29|229.37|229.24|29
1760458780000|2025-10-14 16:19:40|229.32||229.32||229.32||229.32||34
1760458790000|2025-10-14 16:19:50|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.19|10
1760458800000|2025-10-14 16:20:00|229.32||229.27||229.32||229.27||40
1760458810000|2025-10-14 16:20:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|28
1760458820000|2025-10-14 16:20:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|25
1760458830000|2025-10-14 16:20:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1760458840000|2025-10-14 16:20:40|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|30
1760458850000|2025-10-14 16:20:50||229.29||229.34||229.34||229.29|5
1760458860000|2025-10-14 16:21:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|26
1760458870000|2025-10-14 16:21:10|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|14
1760458880000|2025-10-14 16:21:20|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|30
1760458890000|2025-10-14 16:21:30|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.44|5
1760458900000|2025-10-14 16:21:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|8
1760458920000|2025-10-14 16:22:00|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|18
1760458930000|2025-10-14 16:22:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|4
1760458960000|2025-10-14 16:22:40|229.52||229.47||229.52||229.47||6
1760458970000|2025-10-14 16:22:50|229.42|229.34|229.42|229.29|229.42|229.34|229.42|229.29|23
1760458980000|2025-10-14 16:23:00|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.29|3
1760458990000|2025-10-14 16:23:10|229.37|229.29|229.37|229.29|229.37|229.34|229.37|229.29|2
1760459010000|2025-10-14 16:23:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760459020000|2025-10-14 16:23:40|229.47||229.42||229.47||229.42||0
1760459030000|2025-10-14 16:23:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.34|2
1760459040000|2025-10-14 16:24:00|||||||||5
1760459060000|2025-10-14 16:24:20|||||||||9
1760459070000|2025-10-14 16:24:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|3
1760459080000|2025-10-14 16:24:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|1
1760459090000|2025-10-14 16:24:50|||||||||1
1760459100000|2025-10-14 16:25:00|229.42||229.42||229.42||229.42||1
1760459110000|2025-10-14 16:25:10||229.34||229.34||229.34||229.34|0
1760459120000|2025-10-14 16:25:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1760459130000|2025-10-14 16:25:30|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|3
1760459140000|2025-10-14 16:25:40|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|5
1760459160000|2025-10-14 16:26:00|229.42||229.37||229.42||229.37||4
1760459290000|2025-10-14 16:28:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760459300000|2025-10-14 16:28:20||229.29||229.34||229.34||229.29|3
1760459330000|2025-10-14 16:28:50|229.47||229.47||229.47||229.47||1
1760459340000|2025-10-14 16:29:00|229.42||229.42||229.42||229.42||0
1760459400000|2025-10-14 16:30:00||229.29||229.34||229.34||229.29|2
1760459410000|2025-10-14 16:30:10|||||||||16
1760459430000|2025-10-14 16:30:30|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|58
1760459450000|2025-10-14 16:30:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|9
1760459470000|2025-10-14 16:31:10|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|11
1760459510000|2025-10-14 16:31:50|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|5
1760459530000|2025-10-14 16:32:10|||||||||5
1760459560000|2025-10-14 16:32:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760459600000|2025-10-14 16:33:20|229.37|229.29|229.37|229.29|229.42|229.29|229.37|229.29|4
1760459610000|2025-10-14 16:33:30|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1760459640000|2025-10-14 16:34:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|2
1760459650000|2025-10-14 16:34:10|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|1
1760459660000|2025-10-14 16:34:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|2
1760459670000|2025-10-14 16:34:30|||||||||6
1760459680000|2025-10-14 16:34:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|10
1760459690000|2025-10-14 16:34:50|229.47||229.47||229.47||229.47||1
1760459700000|2025-10-14 16:35:00|229.42|229.39|229.42|229.34|229.47|229.39|229.42|229.34|3
1760459720000|2025-10-14 16:35:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|1
1760459740000|2025-10-14 16:35:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|5
1760459770000|2025-10-14 16:36:10|229.47||229.42||229.47||229.42||1
1760459780000|2025-10-14 16:36:20|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|3
1760459790000|2025-10-14 16:36:30|229.42||229.42||229.42||229.42||0
1760459820000|2025-10-14 16:37:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|1
1760459830000|2025-10-14 16:37:10|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|7
1760459840000|2025-10-14 16:37:20|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|0
1760459850000|2025-10-14 16:37:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|29
1760459860000|2025-10-14 16:37:40|||||||||15
1760459870000|2025-10-14 16:37:50|229.57||229.57||229.57||229.57||167
1760459880000|2025-10-14 16:38:00||229.49||229.49||229.49||229.49|1
1760459910000|2025-10-14 16:38:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|5
1760459940000|2025-10-14 16:39:00|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|117
1760459950000|2025-10-14 16:39:10|229.52|229.44|229.52|229.39|229.52|229.44|229.52|229.39|10
1760459960000|2025-10-14 16:39:20||229.44||229.39||229.44||229.39|2
1760459970000|2025-10-14 16:39:30|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|3
1760459990000|2025-10-14 16:39:50|||||||||10
1760460000000|2025-10-14 16:40:00|||||||||2
1760460020000|2025-10-14 16:40:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|26
1760460030000|2025-10-14 16:40:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|10
1760460040000|2025-10-14 16:40:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1760460060000|2025-10-14 16:41:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|2
1760460070000|2025-10-14 16:41:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|2
1760460080000|2025-10-14 16:41:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|4
1760460090000|2025-10-14 16:41:30|229.52|229.44|229.52|229.44|229.52|229.49|229.52|229.44|14
1760460110000|2025-10-14 16:41:50|229.57||229.52||229.57||229.52||0
1760460120000|2025-10-14 16:42:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1760460130000|2025-10-14 16:42:10||229.44||229.44||229.44||229.44|3
1760460140000|2025-10-14 16:42:20|229.52||229.52||229.57||229.52||0
1760460180000|2025-10-14 16:43:00|||||||||3
1760460200000|2025-10-14 16:43:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|7
1760460220000|2025-10-14 16:43:40|229.62||229.62||229.62||229.57||57
1760460230000|2025-10-14 16:43:50|229.57||229.57||229.62||229.57||150
1760460250000|2025-10-14 16:44:10||229.44||229.49||229.49||229.44|44
1760460270000|2025-10-14 16:44:30|||||||||1
1760460280000|2025-10-14 16:44:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|32
1760460310000|2025-10-14 16:45:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|6
1760460320000|2025-10-14 16:45:20|229.72||229.72||229.72||229.67||0
1760460330000|2025-10-14 16:45:30||229.64||229.64||229.64||229.59|5
1760460340000|2025-10-14 16:45:40|||||||||1
1760460350000|2025-10-14 16:45:50|||||||||3
1760460360000|2025-10-14 16:46:00|||||||||2
1760460400000|2025-10-14 16:46:40|229.77||229.72||229.77||229.72||0
1760460420000|2025-10-14 16:47:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1760460430000|2025-10-14 16:47:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|9
1760460440000|2025-10-14 16:47:20|||||||||3
1760460450000|2025-10-14 16:47:30|229.87||229.82||229.87||229.82||7
1760460470000|2025-10-14 16:47:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1760460480000|2025-10-14 16:48:00|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.74|0
1760460490000|2025-10-14 16:48:10||229.69||229.74||229.74||229.69|3
1760460520000|2025-10-14 16:48:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1760460540000|2025-10-14 16:49:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|110
1760460550000|2025-10-14 16:49:10|||||||||5
1760460560000|2025-10-14 16:49:20|||||||||2
1760460580000|2025-10-14 16:49:40||229.69||229.74||229.74||229.69|7
1760460590000|2025-10-14 16:49:50|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|3
1760460600000|2025-10-14 16:50:00|229.77||229.77||229.77||229.77||0
1760460620000|2025-10-14 16:50:20|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|4
1760460630000|2025-10-14 16:50:30||229.74||229.74||229.74||229.74|0
1760460650000|2025-10-14 16:50:50|||||||||1
1760460680000|2025-10-14 16:51:20|||||||||1
1760460700000|2025-10-14 16:51:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1760460730000|2025-10-14 16:52:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|4
1760460780000|2025-10-14 16:53:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|19
1760460790000|2025-10-14 16:53:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|31
1760460810000|2025-10-14 16:53:30|229.82||229.77||229.82||229.77||24
1760460820000|2025-10-14 16:53:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|25
1760460870000|2025-10-14 16:54:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|5
1760460900000|2025-10-14 16:55:00|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|6
1760460910000|2025-10-14 16:55:10||229.64||229.64||229.64||229.64|0
1760460920000|2025-10-14 16:55:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|8
1760460950000|2025-10-14 16:55:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|15
1760460960000|2025-10-14 16:56:00|||||||||2
1760460970000|2025-10-14 16:56:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|0
1760460990000|2025-10-14 16:56:30||229.54||229.54||229.59||229.54|0
1760461000000|2025-10-14 16:56:40|229.62|229.59|229.62|229.54|229.67|229.59|229.62|229.54|7
1760461040000|2025-10-14 16:57:20|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.59|7
1760461110000|2025-10-14 16:58:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|18
1760461150000|2025-10-14 16:59:10|||||||||1
1760461180000|2025-10-14 16:59:40|||||||||2
1760461200000|2025-10-14 17:00:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|16
1760461210000|2025-10-14 17:00:10|||||||||11
1760461220000|2025-10-14 17:00:20|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|260
1760461230000|2025-10-14 17:00:30||229.44||229.44||229.44||229.44|0
1760461240000|2025-10-14 17:00:40||229.49||229.44||229.49||229.44|0
1760461250000|2025-10-14 17:00:50||229.49||229.44||229.49||229.44|0
1760461260000|2025-10-14 17:01:00||229.49||229.44||229.49||229.44|0
1760461270000|2025-10-14 17:01:10||229.49||229.49||229.49||229.44|1
1760461280000|2025-10-14 17:01:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|7
1760461300000|2025-10-14 17:01:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|1
1760461310000|2025-10-14 17:01:50|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|2
1760461320000|2025-10-14 17:02:00|||||||||1
1760461330000|2025-10-14 17:02:10|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|9
1760461350000|2025-10-14 17:02:30||229.44||229.44||229.44||229.44|3
1760461360000|2025-10-14 17:02:40||229.39||229.39||229.39||229.39|5
1760461380000|2025-10-14 17:03:00|229.47||229.47||229.47||229.47||0
1760461400000|2025-10-14 17:03:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|20
1760461430000|2025-10-14 17:03:50|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|2
1760461440000|2025-10-14 17:04:00||229.44||229.44||229.44||229.44|0
1760461460000|2025-10-14 17:04:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|9
1760461490000|2025-10-14 17:04:50|229.62||229.57||229.62||229.57||73
1760461540000|2025-10-14 17:05:40|||||||||2
1760461550000|2025-10-14 17:05:50||229.44||229.49||229.49||229.44|13
1760461570000|2025-10-14 17:06:10|229.62||229.62||229.62||229.57||6
1760461580000|2025-10-14 17:06:20|229.57||229.57||229.62||229.57||0
1760461600000|2025-10-14 17:06:40|229.62||229.62||229.62||229.57||4
1760461610000|2025-10-14 17:06:50|229.57||229.62||229.62||229.57||3
1760461620000|2025-10-14 17:07:00|229.57||229.62||229.62||229.57||3
1760461630000|2025-10-14 17:07:10|229.57|229.54|229.57|229.49|229.62|229.54|229.57|229.49|24
1760461640000|2025-10-14 17:07:20|229.62||229.62||229.62||229.57||7
1760461650000|2025-10-14 17:07:30|229.57||229.62||229.62||229.57||1
1760461660000|2025-10-14 17:07:40|229.57||229.57||229.62||229.57||0
1760461680000|2025-10-14 17:08:00|229.62||229.62||229.62||229.57||18
1760461690000|2025-10-14 17:08:10|229.57||229.57||229.62||229.57||0
1760461710000|2025-10-14 17:08:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|1
1760461770000|2025-10-14 17:09:30|||||||||30
1760461790000|2025-10-14 17:09:50|||||||||1
1760461800000|2025-10-14 17:10:00|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|8
1760461810000|2025-10-14 17:10:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|4
1760461850000|2025-10-14 17:10:50||229.54||229.54||229.54||229.54|3
1760461880000|2025-10-14 17:11:20||229.59||229.59||229.59||229.59|0
1760461910000|2025-10-14 17:11:50|||||||||1
1760461920000|2025-10-14 17:12:00|||||||||2
1760461930000|2025-10-14 17:12:10|229.72||229.67||229.72||229.67||39
1760461940000|2025-10-14 17:12:20|||||||||2
1760461950000|2025-10-14 17:12:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|1
1760461960000|2025-10-14 17:12:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|3
1760461980000|2025-10-14 17:13:00|229.72||229.67||229.72||229.67||1
1760461990000|2025-10-14 17:13:10|229.72||229.67||229.72||229.67||0
1760462000000|2025-10-14 17:13:20|229.72||229.72||229.72||229.67||1
1760462010000|2025-10-14 17:13:30|229.67||229.72||229.72||229.67||6
1760462080000|2025-10-14 17:14:40|229.67||229.67||229.67||229.67||0
1760462090000|2025-10-14 17:14:50|229.72||229.67||229.72||229.67||0
1760462100000|2025-10-14 17:15:00||229.54||229.59||229.59||229.54|42
1760462120000|2025-10-14 17:15:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|45
1760462130000|2025-10-14 17:15:30||229.59||229.59||229.59||229.59|25
1760462170000|2025-10-14 17:16:10|229.67||229.67||229.67||229.67||0
1760462180000|2025-10-14 17:16:20||229.54||229.54||229.54||229.54|10
1760462190000|2025-10-14 17:16:30||229.59||229.59||229.59||229.54|1
1760462210000|2025-10-14 17:16:50||229.54||229.59||229.59||229.54|0
1760462220000|2025-10-14 17:17:00||229.54||229.54||229.54||229.54|0
1760462230000|2025-10-14 17:17:10||229.59||229.59||229.59||229.54|1
1760462260000|2025-10-14 17:17:40|229.72||229.72||229.72||229.72||4
1760462330000|2025-10-14 17:18:50||229.64||229.64||229.64||229.64|0
1760462380000|2025-10-14 17:19:40||229.59||229.59||229.59||229.59|45
1760462390000|2025-10-14 17:19:50|229.67||229.67||229.67||229.67||0
1760462410000|2025-10-14 17:20:10|||||||||1
1760462420000|2025-10-14 17:20:20|229.72||229.72||229.72||229.72||1
1760462470000|2025-10-14 17:21:10||229.64||229.64||229.64||229.64|0
1760462480000|2025-10-14 17:21:20|229.77||229.77||229.77||229.77||15
1760462490000|2025-10-14 17:21:30|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|16
1760462530000|2025-10-14 17:22:10|229.77||229.77||229.77||229.77||65
1760462560000|2025-10-14 17:22:40|229.72||229.72||229.72||229.72||0
1760462580000|2025-10-14 17:23:00||229.59||229.59||229.59||229.59|3
1760462590000|2025-10-14 17:23:10||229.64||229.64||229.64||229.64|0
1760462680000|2025-10-14 17:24:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1760462710000|2025-10-14 17:25:10|229.82||229.82||229.82||229.82||6
1760462720000|2025-10-14 17:25:20||229.74||229.74||229.74||229.74|0
1760462750000|2025-10-14 17:25:50|229.87||229.87||229.87||229.87||10
1760462760000|2025-10-14 17:26:00|229.82||229.82||229.82||229.82||0
1760462770000|2025-10-14 17:26:10|229.87||229.82||229.87||229.82||0
1760462820000|2025-10-14 17:27:00||229.69||229.74||229.74||229.69|2
1760462830000|2025-10-14 17:27:10||229.69||229.69||229.69||229.69|1
1760462880000|2025-10-14 17:28:00||229.74||229.74||229.74||229.74|0
1760462910000|2025-10-14 17:28:30|229.87||229.87||229.87||229.87||4
1760462920000|2025-10-14 17:28:40|||||||||1
1760462940000|2025-10-14 17:29:00|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|1
1760462970000|2025-10-14 17:29:30||229.74||229.69||229.74||229.69|3
1760462990000|2025-10-14 17:29:50||229.74||229.74||229.74||229.74|0
1760463040000|2025-10-14 17:30:40|229.87||229.87||229.87||229.87||0
1760463100000|2025-10-14 17:31:40|229.82||229.87||229.87||229.82||0
1760463110000|2025-10-14 17:31:50|229.82||229.82||229.82||229.82||0
1760463140000|2025-10-14 17:32:20||229.69||229.69||229.69||229.69|1
1760463190000|2025-10-14 17:33:10|229.77||229.77||229.77||229.77||0
1760463200000|2025-10-14 17:33:20|229.82||229.77||229.82||229.77||1
1760463260000|2025-10-14 17:34:20|229.82||229.77||229.82||229.77||0
1760463270000|2025-10-14 17:34:30||229.64||229.64||229.64||229.64|12
1760463280000|2025-10-14 17:34:40|229.72||229.77||229.77||229.72||0
1760463290000|2025-10-14 17:34:50|229.72||229.77||229.77||229.72||0
1760463300000|2025-10-14 17:35:00|229.72||229.72||229.72||229.72||0
1760463310000|2025-10-14 17:35:10|229.77||229.77||229.77||229.72||0
1760463320000|2025-10-14 17:35:20|229.72|229.69|229.72|229.64|229.72|229.69|229.72|229.64|1
1760463330000|2025-10-14 17:35:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|8
1760463360000|2025-10-14 17:36:00||229.64||229.69||229.69||229.64|1
1760463380000|2025-10-14 17:36:20|229.82||229.77||229.82||229.77||2
1760463420000|2025-10-14 17:37:00||229.64||229.64||229.64||229.64|9
1760463430000|2025-10-14 17:37:10||229.69||229.69||229.69||229.69|0
1760463570000|2025-10-14 17:39:30|229.82||229.77||229.82||229.77||1
1760463580000|2025-10-14 17:39:40|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|24
1760463610000|2025-10-14 17:40:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|5
1760463620000|2025-10-14 17:40:20|229.87||229.87||229.87||229.87||92
1760463640000|2025-10-14 17:40:40|229.82||229.82||229.82||229.82||0
1760463650000|2025-10-14 17:40:50||229.69||229.74||229.74||229.69|6
1760463700000|2025-10-14 17:41:40|229.87||229.87||229.87||229.87||3
1760463760000|2025-10-14 17:42:40|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|100
1760463780000|2025-10-14 17:43:00|229.87||229.92||229.92||229.87||0
1760463790000|2025-10-14 17:43:10|229.87||229.87||229.87||229.87||0
1760463810000|2025-10-14 17:43:30|229.92||229.92||229.92||229.92||0
1760463830000|2025-10-14 17:43:50||229.84||229.84||229.84||229.84|1
1760463870000|2025-10-14 17:44:30|||||||||31
1760463920000|2025-10-14 17:45:20|229.97||229.97||229.97||229.97||1
1760463940000|2025-10-14 17:45:40|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|1
1760463950000|2025-10-14 17:45:50|229.87||229.92||229.92||229.87||0
1760463960000|2025-10-14 17:46:00|229.87||229.87||229.87||229.87||0
1760463970000|2025-10-14 17:46:10|229.92||229.92||229.92||229.92||0
1760463990000|2025-10-14 17:46:30||229.84||229.84||229.84||229.84|0
1760464070000|2025-10-14 17:47:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1760464100000|2025-10-14 17:48:20|230.02||230.02||230.02||229.97||0
1760464110000|2025-10-14 17:48:30|229.97||230.02||230.02||229.97||0
1760464170000|2025-10-14 17:49:30|229.97||230.02||230.02||229.97||0
1760464180000|2025-10-14 17:49:40|||||||||1
1760464190000|2025-10-14 17:49:50|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|22
1760464200000|2025-10-14 17:50:00||229.89||229.89||229.89||229.84|1
1760464210000|2025-10-14 17:50:10|||||||||18
1760464240000|2025-10-14 17:50:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|56
1760464260000|2025-10-14 17:51:00||229.89||229.94||229.94||229.89|1
1760464270000|2025-10-14 17:51:10|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|9
1760464300000|2025-10-14 17:51:40||229.89||229.94||229.94||229.89|3
1760464310000|2025-10-14 17:51:50||229.89||229.89||229.89||229.89|11
1760464320000|2025-10-14 17:52:00|229.97||230.02||230.02||229.97||0
1760464350000|2025-10-14 17:52:30|229.97||229.97||229.97||229.97||0
1760464390000|2025-10-14 17:53:10||229.84||229.89||229.89||229.84|15
1760464400000|2025-10-14 17:53:20|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|1
1760464420000|2025-10-14 17:53:40|229.92||229.97||229.97||229.92||0
1760464470000|2025-10-14 17:54:30||229.89||229.89||229.89||229.89|0
1760464520000|2025-10-14 17:55:20|||||||||10
1760464600000|2025-10-14 17:56:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|47
1760464610000|2025-10-14 17:56:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|46
1760464620000|2025-10-14 17:57:00|||||||||1
1760464680000|2025-10-14 17:58:00||229.84||229.89||229.89||229.84|9
1760464700000|2025-10-14 17:58:20||229.84||229.84||229.84||229.84|1
1760464710000|2025-10-14 17:58:30||229.89||229.84||229.89||229.84|1
1760464730000|2025-10-14 17:58:50|229.92||229.92||229.92||229.92||0
1760464760000|2025-10-14 17:59:20||229.79||229.79||229.79||229.79|1
1760464790000|2025-10-14 17:59:50|||||||||1
1760464800000|2025-10-14 18:00:00|229.87||229.92||229.92||229.87||3
1760464820000|2025-10-14 18:00:20|229.87||229.87||229.87||229.87||0
1760464840000|2025-10-14 18:00:40||229.74||229.74||229.74||229.74|1
1760464880000|2025-10-14 18:01:20||229.79||229.79||229.79||229.79|0
1760464950000|2025-10-14 18:02:30||229.74||229.74||229.74||229.74|1
1760464970000|2025-10-14 18:02:50||229.79||229.79||229.79||229.79|0
1760465010000|2025-10-14 18:03:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1760465030000|2025-10-14 18:03:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|2
1760465040000|2025-10-14 18:04:00|229.82||229.82||229.82||229.77||0
1760465050000|2025-10-14 18:04:10|229.77||229.77||229.77||229.77||0
1760465060000|2025-10-14 18:04:20|229.82||229.82||229.82||229.82||0
1760465110000|2025-10-14 18:05:10|229.77||229.77||229.77||229.77||0
1760465140000|2025-10-14 18:05:40|229.82||229.82||229.82||229.82||0
1760465170000|2025-10-14 18:06:10|229.77||229.77||229.77||229.77||0
1760465180000|2025-10-14 18:06:20|229.82||229.82||229.82||229.82||0
1760465210000|2025-10-14 18:06:50|229.77||229.77||229.77||229.77||0
1760465220000|2025-10-14 18:07:00|229.82||229.82||229.82||229.77||0
1760465240000|2025-10-14 18:07:20|229.77||229.82||229.82||229.77||0
1760465250000|2025-10-14 18:07:30|229.77||229.82||229.82||229.77||0
1760465290000|2025-10-14 18:08:10|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.64|6
1760465310000|2025-10-14 18:08:30||229.69||229.69||229.69||229.69|0
1760465320000|2025-10-14 18:08:40||229.64||229.64||229.64||229.64|1
1760465350000|2025-10-14 18:09:10||229.69||229.69||229.69||229.69|1
1760465360000|2025-10-14 18:09:20||229.64||229.69||229.69||229.64|1
1760465370000|2025-10-14 18:09:30|||||||||1
1760465400000|2025-10-14 18:10:00|||||||||1
1760465410000|2025-10-14 18:10:10|229.82||229.82||229.82||229.82||1
1760465430000|2025-10-14 18:10:30|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|1
1760465440000|2025-10-14 18:10:40|229.77||229.77||229.77||229.77||0
1760465470000|2025-10-14 18:11:10||229.69||229.69||229.69||229.69|0
1760465480000|2025-10-14 18:11:20||229.64||229.64||229.64||229.64|1
1760465500000|2025-10-14 18:11:40||229.69||229.69||229.69||229.69|0
1760465540000|2025-10-14 18:12:20|229.82||229.82||229.82||229.82||0
1760465580000|2025-10-14 18:13:00|229.77||229.82||229.82||229.77||0
1760465590000|2025-10-14 18:13:10|229.77||229.82||229.82||229.77||0
1760465620000|2025-10-14 18:13:40|229.77||229.77||229.77||229.77||0
1760465670000|2025-10-14 18:14:30||229.64||229.64||229.64||229.64|3
1760465700000|2025-10-14 18:15:00||229.69||229.69||229.69||229.69|0
1760465770000|2025-10-14 18:16:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|52
1760465780000|2025-10-14 18:16:20||229.69||229.69||229.69||229.69|2
1760465870000|2025-10-14 18:17:50||229.74||229.74||229.74||229.74|0
1760465960000|2025-10-14 18:19:20|229.87||229.87||229.87||229.87||1
1760465980000|2025-10-14 18:19:40|229.82||229.82||229.82||229.82||0
1760466010000|2025-10-14 18:20:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760466070000|2025-10-14 18:21:10||229.64||229.64||229.64||229.64|48
1760466090000|2025-10-14 18:21:30|229.72||229.72||229.72||229.72||0
1760466120000|2025-10-14 18:22:00|229.77||229.72||229.77||229.72||0
1760466130000|2025-10-14 18:22:10|229.77||229.77||229.77||229.77||0
1760466140000|2025-10-14 18:22:20|229.72||229.72||229.72||229.72||0
1760466150000|2025-10-14 18:22:30|229.77||229.77||229.77||229.77||0
1760466220000|2025-10-14 18:23:40||229.69||229.69||229.69||229.69|0
1760466320000|2025-10-14 18:25:20|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|11
1760466330000|2025-10-14 18:25:30|229.72||229.72||229.77||229.72||0
1760466340000|2025-10-14 18:25:40|229.77||229.72||229.77||229.72||1
1760466360000|2025-10-14 18:26:00|229.77||229.77||229.77||229.72||0
1760466390000|2025-10-14 18:26:30|229.72||229.72||229.72||229.72||0
1760466400000|2025-10-14 18:26:40||229.59||229.59||229.59||229.59|11
1760466430000|2025-10-14 18:27:10||229.64||229.64||229.64||229.64|0
1760466450000|2025-10-14 18:27:30|229.77||229.77||229.77||229.77||0
1760466480000|2025-10-14 18:28:00||229.69||229.69||229.69||229.69|0
1760466530000|2025-10-14 18:28:50|229.82||229.82||229.82||229.82||6
1760466540000|2025-10-14 18:29:00||229.74||229.74||229.74||229.74|0
1760466710000|2025-10-14 18:31:50|229.87||229.82||229.87||229.82||0
1760466730000|2025-10-14 18:32:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|13
1760466800000|2025-10-14 18:33:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|8
1760466810000|2025-10-14 18:33:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1760466830000|2025-10-14 18:33:50|||||||||1
1760466940000|2025-10-14 18:35:40|229.82||229.82||229.82||229.82||2
1760466950000|2025-10-14 18:35:50|229.77|229.64|229.77|229.64|229.77|229.64|229.72|229.64|18
1760466970000|2025-10-14 18:36:10|229.72||229.72||229.72||229.72||0
1760466980000|2025-10-14 18:36:20|229.77||229.77||229.77||229.72||0
1760466990000|2025-10-14 18:36:30|229.72||229.77||229.77||229.72||0
1760467040000|2025-10-14 18:37:20|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|8
1760467050000|2025-10-14 18:37:30||229.64||229.64||229.64||229.64|0
1760467070000|2025-10-14 18:37:50||229.59||229.59||229.59||229.59|1
1760467080000|2025-10-14 18:38:00|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.54|1
1760467090000|2025-10-14 18:38:10|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|50
1760467100000|2025-10-14 18:38:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|1
1760467110000|2025-10-14 18:38:30|229.57||229.57||229.57||229.57||0
1760467120000|2025-10-14 18:38:40||229.49||229.44||229.49||229.44|1
1760467130000|2025-10-14 18:38:50||229.49||229.49||229.49||229.49|0
1760467160000|2025-10-14 18:39:20|||||||||4
1760467180000|2025-10-14 18:39:40|||||||||3
1760467190000|2025-10-14 18:39:50|||||||||3
1760467210000|2025-10-14 18:40:10|||||||||3
1760467220000|2025-10-14 18:40:20||229.44||229.49||229.49||229.44|49
1760467240000|2025-10-14 18:40:40|||||||||1
1760467260000|2025-10-14 18:41:00||229.44||229.44||229.44||229.44|11
1760467270000|2025-10-14 18:41:10|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|1
1760467310000|2025-10-14 18:41:50|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|19
1760467340000|2025-10-14 18:42:20||229.54||229.54||229.54||229.54|0
1760467350000|2025-10-14 18:42:30||229.49||229.49||229.49||229.49|6
1760467360000|2025-10-14 18:42:40||229.54||229.54||229.54||229.54|0
1760467380000|2025-10-14 18:43:00||229.49||229.54||229.54||229.49|27
1760467430000|2025-10-14 18:43:50|||||||||3
1760467440000|2025-10-14 18:44:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1760467500000|2025-10-14 18:45:00||229.54||229.54||229.59||229.54|23
1760467530000|2025-10-14 18:45:30||229.59||229.59||229.59||229.59|0
1760467540000|2025-10-14 18:45:40||229.54||229.54||229.54||229.54|10
1760467550000|2025-10-14 18:45:50||229.59||229.59||229.59||229.59|0
1760467570000|2025-10-14 18:46:10|229.72||229.72||229.72||229.72||10
1760467620000|2025-10-14 18:47:00|229.67||229.67||229.67||229.67||0
1760467630000|2025-10-14 18:47:10|229.72||229.72||229.72||229.72||5
1760467690000|2025-10-14 18:48:10||229.64||229.64||229.64||229.64|0
1760467710000|2025-10-14 18:48:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1760467730000|2025-10-14 18:48:50|||||||||2
1760467740000|2025-10-14 18:49:00|||||||||4
1760467750000|2025-10-14 18:49:10|||||||||4
1760467760000|2025-10-14 18:49:20||229.64||229.64||229.64||229.64|11
1760467770000|2025-10-14 18:49:30|229.72||229.72||229.72||229.72||0
1760467780000|2025-10-14 18:49:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|1
1760467790000|2025-10-14 18:49:50|||||||||4
1760467800000|2025-10-14 18:50:00|229.82||229.82||229.82||229.82||1
1760467810000|2025-10-14 18:50:10||229.74||229.74||229.74||229.74|4
1760467820000|2025-10-14 18:50:20|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|20
1760467830000|2025-10-14 18:50:30|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|9
1760467860000|2025-10-14 18:51:00|229.82||229.82||229.82||229.82||9
1760467870000|2025-10-14 18:51:10|229.77||229.82||229.82||229.77||0
1760467920000|2025-10-14 18:52:00||229.74||229.69||229.74||229.69|2
1760467940000|2025-10-14 18:52:20|229.77||229.77||229.77||229.77||0
1760467960000|2025-10-14 18:52:40||229.64||229.64||229.64||229.64|2
1760468170000|2025-10-14 18:56:10|229.72||229.77||229.77||229.72||0
1760468180000|2025-10-14 18:56:20|229.72||229.77||229.77||229.72||0
1760468190000|2025-10-14 18:56:30|229.72||229.77||229.77||229.72||0
1760468200000|2025-10-14 18:56:40|229.72||229.77||229.77||229.72||0
1760468380000|2025-10-14 18:59:40|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|0
1760468400000|2025-10-14 19:00:00|229.82||229.82||229.82||229.77||6
1760468430000|2025-10-14 19:00:30||229.74||229.74||229.74||229.74|0
1760468520000|2025-10-14 19:02:00|229.87||229.87||229.87||229.87||1
1760468610000|2025-10-14 19:03:30||229.79||229.79||229.79||229.79|1
1760468660000|2025-10-14 19:04:20||229.74||229.74||229.74||229.74|16
1760468690000|2025-10-14 19:04:50|229.82||229.82||229.82||229.82||0
1760468720000|2025-10-14 19:05:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|14
1760468730000|2025-10-14 19:05:30|229.82||229.77||229.82||229.77||10
1760468820000|2025-10-14 19:07:00|229.82||229.82||229.82||229.82||76
1760468870000|2025-10-14 19:07:50|229.77||229.77||229.77||229.77||0
1760468890000|2025-10-14 19:08:10||229.64||229.64||229.64||229.64|12
1760468900000|2025-10-14 19:08:20|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|1
1760468940000|2025-10-14 19:09:00||229.64||229.59||229.64||229.59|1
1760469000000|2025-10-14 19:10:00||229.64||229.59||229.64||229.59|1
1760469050000|2025-10-14 19:10:50||229.64||229.64||229.64||229.64|1
1760469070000|2025-10-14 19:11:10|229.77||229.77||229.77||229.77||0
1760469080000|2025-10-14 19:11:20|229.72||229.72||229.72||229.72||0
1760469160000|2025-10-14 19:12:40|229.77||229.77||229.77||229.77||9
1760469210000|2025-10-14 19:13:30|229.72||229.72||229.72||229.72||0
1760469230000|2025-10-14 19:13:50||229.59||229.59||229.59||229.59|11
1760469250000|2025-10-14 19:14:10||229.64||229.64||229.64||229.64|0
1760469260000|2025-10-14 19:14:20|229.77||229.77||229.77||229.77||0
1760469290000|2025-10-14 19:14:50|229.72||229.72||229.72||229.72||0
1760469340000|2025-10-14 19:15:40|229.77||229.77||229.77||229.77||8
1760469440000|2025-10-14 19:17:20||229.69||229.69||229.69||229.69|0
1760469470000|2025-10-14 19:17:50|229.82||229.82||229.82||229.82||0
1760469490000|2025-10-14 19:18:10||229.74||229.74||229.74||229.74|4
1760469550000|2025-10-14 19:19:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|15
1760469570000|2025-10-14 19:19:30|||||||||25
1760469580000|2025-10-14 19:19:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|7
1760469590000|2025-10-14 19:19:50|||||||||10
1760469620000|2025-10-14 19:20:20||229.59||229.64||229.64||229.59|23
1760469630000|2025-10-14 19:20:30||229.59||229.59||229.59||229.59|1
1760469650000|2025-10-14 19:20:50||229.64||229.64||229.64||229.64|0
1760469760000|2025-10-14 19:22:40|||||||||1
1760469780000|2025-10-14 19:23:00|229.77||229.77||229.77||229.77||112
1760469900000|2025-10-14 19:25:00|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|17
1760470040000|2025-10-14 19:27:20|229.77||229.77||229.77||229.77||0
1760470050000|2025-10-14 19:27:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|17
1760470080000|2025-10-14 19:28:00|229.77||229.77||229.77||229.77||7
1760470190000|2025-10-14 19:29:50|229.72||229.72||229.72||229.72||0
1760470200000|2025-10-14 19:30:00|||||||||26
1760470280000|2025-10-14 19:31:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|15
1760470290000|2025-10-14 19:31:30|||||||||1
1760470300000|2025-10-14 19:31:40||229.54||229.54||229.54||229.54|7
1760470330000|2025-10-14 19:32:10||229.59||229.54||229.59||229.54|1
1760470380000|2025-10-14 19:33:00|229.62||229.62||229.62||229.62||0
1760470390000|2025-10-14 19:33:10|||||||||1
1760470440000|2025-10-14 19:34:00|||||||||1
1760470500000|2025-10-14 19:35:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1760470510000|2025-10-14 19:35:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|26
1760470540000|2025-10-14 19:35:40||229.49||229.49||229.49||229.49|1
1760470580000|2025-10-14 19:36:20||229.54||229.54||229.54||229.54|0
1760470590000|2025-10-14 19:36:30||229.49||229.54||229.54||229.49|1
1760470600000|2025-10-14 19:36:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|2
1760470620000|2025-10-14 19:37:00|229.52|229.44|229.27|229.19|229.52|229.44|229.27|229.19|122
1760470630000|2025-10-14 19:37:10|229.32|229.14|229.32|229.24|229.32|229.24|229.17|229.09|147
1760470640000|2025-10-14 19:37:20|229.37|229.19|229.22|229.09|229.37|229.29|229.22|229.09|2
1760470650000|2025-10-14 19:37:30|229.17|229.04|229.07|228.94|229.17|229.04|229.07|228.94|101
1760470660000|2025-10-14 19:37:40|229.12|228.99|229.07|228.94|229.12|228.99|228.92|228.84|59
1760470670000|2025-10-14 19:37:50|229.02|228.89|229.02|228.94|229.07|228.99|228.97|228.84|82
1760470680000|2025-10-14 19:38:00|228.97|228.89|228.92|228.79|229.02|228.89|228.92|228.79|6
1760470690000|2025-10-14 19:38:10|228.97|228.84|229.02|228.94|229.02|228.94|228.92|228.79|1
1760470700000|2025-10-14 19:38:20|229.07|228.99|228.92|228.79|229.12|228.99|228.87|228.79|28
1760470710000|2025-10-14 19:38:30|228.87|228.84|228.97|228.89|229.07|228.94|228.87|228.84|1
1760470720000|2025-10-14 19:38:40|229.02|228.84|229.02|228.94|229.07|228.94|229.02|228.84|8
1760470730000|2025-10-14 19:38:50|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.99|5
1760470740000|2025-10-14 19:39:00|229.07|229.04|229.17|229.04|229.22|229.14|229.07|229.04|31
1760470750000|2025-10-14 19:39:10|229.22|229.09|229.17|229.04|229.22|229.09|229.12|229.04|8
1760470760000|2025-10-14 19:39:20|229.22|229.09|229.22|229.09|229.22|229.09|229.17|229.04|0
1760470770000|2025-10-14 19:39:30|229.17|229.04|229.22|229.09|229.22|229.09|229.17|229.04|0
1760470780000|2025-10-14 19:39:40|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.09|0
1760470790000|2025-10-14 19:39:50|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.09|16
1760470800000|2025-10-14 19:40:00|229.22|229.09|229.17|229.04|229.27|229.09|229.17|229.04|56
1760470810000|2025-10-14 19:40:10|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.04|0
1760470820000|2025-10-14 19:40:20|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|0
1760470830000|2025-10-14 19:40:30|229.22|229.04|229.17|229.09|229.22|229.09|229.17|229.04|7
1760470840000|2025-10-14 19:40:40|229.22|229.14|229.27|229.14|229.27|229.14|229.17|229.09|13
1760470850000|2025-10-14 19:40:50|229.22|229.09|229.22|229.09|229.27|229.14|229.22|229.09|0
1760470860000|2025-10-14 19:41:00|229.17|229.14|229.12|229.04|229.17|229.14|229.12|229.04|0
1760470870000|2025-10-14 19:41:10|229.17||229.12||229.17||229.12||0
1760470880000|2025-10-14 19:41:20|229.17|228.99|229.12|229.04|229.17|229.04|229.07|228.99|58
1760470890000|2025-10-14 19:41:30|229.17|228.99|229.07|228.94|229.17|229.04|229.07|228.94|3
1760470900000|2025-10-14 19:41:40|229.02|228.99|229.02|228.89|229.02|228.99|229.02|228.89|0
1760470910000|2025-10-14 19:41:50|228.97|228.94|228.97|228.89|229.02|228.94|228.97|228.89|7
1760470920000|2025-10-14 19:42:00|229.02|228.94|229.07|228.99|229.07|228.99|228.97|228.94|1
1760470930000|2025-10-14 19:42:10|229.12|229.04|229.12|228.99|229.17|229.04|229.07|228.99|0
1760470940000|2025-10-14 19:42:20|229.07||229.12||229.12||229.07||0
1760470950000|2025-10-14 19:42:30||229.04||229.04||229.04||228.99|0
1760470960000|2025-10-14 19:42:40|229.07|228.99|229.12|229.04|229.17|229.04|229.07|228.99|1
1760470970000|2025-10-14 19:42:50|229.17|228.99|229.12|229.04|229.17|229.04|229.12|228.99|0
1760470980000|2025-10-14 19:43:00|229.17|228.99|229.12|229.04|229.17|229.04|229.12|228.99|1
1760470990000|2025-10-14 19:43:10|229.17|228.99|229.12|228.99|229.17|228.99|229.07|228.99|0
1760471000000|2025-10-14 19:43:20|229.07|229.04|229.07|228.94|229.12|229.04|229.07|228.94|0
1760471010000|2025-10-14 19:43:30|229.02|228.89|228.97|228.84|229.07|228.89|228.97|228.84|51
1760471020000|2025-10-14 19:43:40|228.92||228.97||228.97||228.92||0
1760471030000|2025-10-14 19:43:50|229.02|228.89|228.97|228.84|229.02|228.89|228.97|228.84|4
1760471040000|2025-10-14 19:44:00|228.92|228.79|228.87|228.74|228.92|228.79|228.87|228.74|1
1760471050000|2025-10-14 19:44:10|228.82|228.69|228.77|228.64|228.82|228.69|228.77|228.64|0
1760471060000|2025-10-14 19:44:20|228.72|228.59|228.77|228.64|228.77|228.64|228.72|228.59|34
1760471070000|2025-10-14 19:44:30|228.82|228.69|228.72|228.64|228.82|228.69|228.72|228.64|0
1760471080000|2025-10-14 19:44:40|228.77|228.59|228.77|228.64|228.77|228.64|228.77|228.59|2
1760471090000|2025-10-14 19:44:50|228.82|228.69|228.82|228.69|228.82|228.69|228.82|228.69|0
1760471100000|2025-10-14 19:45:00|228.77|228.64|228.77|228.64|228.82|228.64|228.77|228.64|1
1760471110000|2025-10-14 19:45:10|228.82|228.69|228.77|228.64|228.87|228.74|228.77|228.64|3
1760471120000|2025-10-14 19:45:20|228.72|228.59|228.72|228.59|228.72|228.59|228.72|228.59|2
1760471130000|2025-10-14 19:45:30|228.77|228.64|228.82|228.69|228.82|228.69|228.72|228.64|67
1760471140000|2025-10-14 19:45:40|228.77|228.74|228.82|228.69|228.82|228.74|228.77|228.69|2
1760471150000|2025-10-14 19:45:50|228.77||228.82||228.82||228.77||0
1760471160000|2025-10-14 19:46:00|228.87|228.74|228.87|228.79|228.87|228.79|228.87|228.69|6
1760471170000|2025-10-14 19:46:10|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.84|4
1760471180000|2025-10-14 19:46:20|228.97||228.92||228.97||228.92||0
1760471190000|2025-10-14 19:46:30|228.97|228.89|229.02|228.94|229.02|228.94|228.92|228.89|5
1760471200000|2025-10-14 19:46:40|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|3
1760471210000|2025-10-14 19:46:50||228.89||228.89||228.89||228.89|3
1760471220000|2025-10-14 19:47:00|228.97|228.94|228.97|228.84|228.97|228.94|228.97|228.84|5
1760471230000|2025-10-14 19:47:10|228.92|228.89|228.87|228.79|228.97|228.89|228.87|228.79|12
1760471240000|2025-10-14 19:47:20|228.92|228.74|228.87|228.74|228.92|228.74|228.87|228.74|2
1760471250000|2025-10-14 19:47:30|228.82|228.79|228.92|228.79|228.92|228.84|228.82|228.79|5
1760471260000|2025-10-14 19:47:40|228.87|228.84|228.97|228.84|228.97|228.84|228.87|228.84|4
1760471270000|2025-10-14 19:47:50|228.92|228.79|228.92|228.79|228.92|228.84|228.92|228.79|0
1760471280000|2025-10-14 19:48:00|228.97|228.84|228.97|228.84|229.02|228.89|228.97|228.79|101
1760471290000|2025-10-14 19:48:10|228.92|228.79|228.92|228.79|228.92|228.79|228.92|228.79|0
1760471300000|2025-10-14 19:48:20||228.84||228.79||228.84||228.79|14
1760471310000|2025-10-14 19:48:30|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.74|9
1760471320000|2025-10-14 19:48:40|228.92|228.84|228.92|228.79|228.92|228.84|228.87|228.79|5
1760471340000|2025-10-14 19:49:00||228.84||228.79||228.84||228.79|5
1760471350000|2025-10-14 19:49:10||228.84||228.84||228.84||228.84|3
1760471360000|2025-10-14 19:49:20||228.79||228.84||228.84||228.79|4
1760471370000|2025-10-14 19:49:30|228.97||228.97||228.97||228.92||12
1760471380000|2025-10-14 19:49:40|229.02|228.89|228.97|228.84|229.02|228.89|228.97|228.84|71
1760471400000|2025-10-14 19:50:00|229.02|228.89|229.07|228.99|229.07|228.99|229.02|228.84|12
1760471410000|2025-10-14 19:50:10|229.02|228.94|229.02|228.89|229.07|228.94|228.97|228.89|9
1760471420000|2025-10-14 19:50:20|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.94|2
1760471430000|2025-10-14 19:50:30|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|5
1760471440000|2025-10-14 19:50:40|228.97||228.97||229.02||228.97||2
1760471450000|2025-10-14 19:50:50||228.84||228.84||228.84||228.84|1
1760471460000|2025-10-14 19:51:00|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|7
1760471480000|2025-10-14 19:51:20|229.02|228.89|228.97|228.89|229.02|228.89|228.97|228.89|6
1760471490000|2025-10-14 19:51:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|3
1760471500000|2025-10-14 19:51:40|229.07|228.89|229.07|228.94|229.07|228.94|229.07|228.89|3
1760471510000|2025-10-14 19:51:50|||||||||2
1760471520000|2025-10-14 19:52:00|229.02|228.89|229.02|228.89|229.07|228.89|229.02|228.89|1
1760471530000|2025-10-14 19:52:10|228.97|228.94|229.07|228.99|229.07|228.99|228.97|228.94|0
1760471540000|2025-10-14 19:52:20|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|7
1760471550000|2025-10-14 19:52:30|229.07||229.02||229.07||229.02||0
1760471560000|2025-10-14 19:52:40|229.07||229.07||229.07||229.02||10
1760471570000|2025-10-14 19:52:50|229.12|228.99|229.12|228.99|229.12|228.99|229.07|228.94|0
1760471590000|2025-10-14 19:53:10|229.07||229.07||229.07||229.07||0
1760471600000|2025-10-14 19:53:20|229.12|228.94|229.07|228.94|229.12|228.94|229.07|228.94|5
1760471610000|2025-10-14 19:53:30|229.02||229.07||229.07||229.02||3
1760471620000|2025-10-14 19:53:40|229.02|228.99|229.12|228.99|229.12|228.99|229.02|228.99|0
1760471630000|2025-10-14 19:53:50|229.07|228.94|229.07|228.94|229.12|228.94|229.02|228.94|1
1760471640000|2025-10-14 19:54:00|229.02||229.07||229.07||229.02||0
1760471650000|2025-10-14 19:54:10|229.02|228.89|229.02|228.89|229.02|228.89|229.02|228.89|10
1760471660000|2025-10-14 19:54:20|228.97|228.94|228.97|228.89|228.97|228.94|228.97|228.89|0
1760471670000|2025-10-14 19:54:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|3
1760471680000|2025-10-14 19:54:40|229.07||229.02||229.07||229.02||0
1760471690000|2025-10-14 19:54:50|229.07||229.07||229.07||229.07||0
1760471700000|2025-10-14 19:55:00|229.02|228.89|229.02|228.94|229.02|228.94|229.02|228.89|28
1760471710000|2025-10-14 19:55:10|229.07||229.02||229.07||229.02||20
1760471720000|2025-10-14 19:55:20|229.07||229.07||229.07||229.02||0
1760471730000|2025-10-14 19:55:30|229.02||229.02||229.02||229.02||1
1760471740000|2025-10-14 19:55:40|229.07||229.02||229.07||229.02||0
1760471760000|2025-10-14 19:56:00|229.07||229.07||229.07||229.07||1
1760471770000|2025-10-14 19:56:10||228.99||228.94||228.99||228.94|8
1760471780000|2025-10-14 19:56:20|229.02|228.99|229.02|228.94|229.02|228.99|229.02|228.94|2
1760471790000|2025-10-14 19:56:30|229.07||229.07||229.07||229.07||0
1760471820000|2025-10-14 19:57:00|229.02||229.02||229.02||229.02||0
1760471830000|2025-10-14 19:57:10|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|0
1760471840000|2025-10-14 19:57:20|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|38
1760471850000|2025-10-14 19:57:30||229.04||229.04||229.04||229.04|0
1760471880000|2025-10-14 19:58:00|229.17|228.99|229.12|228.99|229.17|228.99|229.07|228.99|4
1760471910000|2025-10-14 19:58:30|229.07||229.12||229.12||229.07||0
1760471920000|2025-10-14 19:58:40|229.07||229.07||229.12||229.07||0
1760471930000|2025-10-14 19:58:50|229.12||229.12||229.12||229.12||2
1760471940000|2025-10-14 19:59:00|229.07||229.12||229.12||229.07||10
1760471970000|2025-10-14 19:59:30|229.07||229.12||229.12||229.07||35
1760471980000|2025-10-14 19:59:40|229.22|229.04|229.22|229.09|229.22|229.09|229.22|228.99|45
1760471990000|2025-10-14 19:59:50|229.17||229.22||229.22||229.17||4
1760508080000|2025-10-15 06:01:20|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|3
1760508100000|2025-10-15 06:01:40|229.77||229.77||229.77||229.77||0
1760508110000|2025-10-15 06:01:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|26
1760508140000|2025-10-15 06:02:20||229.69||229.69||229.69||229.69|13
1760508150000|2025-10-15 06:02:30||229.74||229.74||229.74||229.74|0
1760508170000|2025-10-15 06:02:50||229.69||229.69||229.69||229.69|2
1760508190000|2025-10-15 06:03:10|229.77||229.77||229.77||229.77||0
1760508200000|2025-10-15 06:03:20|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|2
1760508210000|2025-10-15 06:03:30||229.69||229.74||229.74||229.69|0
1760508220000|2025-10-15 06:03:40|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.69|0
1760508230000|2025-10-15 06:03:50|229.87|229.69|229.87|229.74|229.87|229.74|229.87|229.69|0
1760508240000|2025-10-15 06:04:00|229.82|229.69|229.87|229.74|229.87|229.74|229.82|229.69|0
1760508250000|2025-10-15 06:04:10|229.82||229.87||229.87||229.82||0
1760508280000|2025-10-15 06:04:40|229.82||229.87||229.87||229.82||0
1760508290000|2025-10-15 06:04:50|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|1
1760508300000|2025-10-15 06:05:00|229.77|229.64|229.72|229.64|229.77|229.69|229.72|229.64|3
1760508310000|2025-10-15 06:05:10|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|10
1760508320000|2025-10-15 06:05:20||229.69||229.69||229.69||229.69|3
1760508350000|2025-10-15 06:05:50||229.74||229.74||229.74||229.69|5
1760508360000|2025-10-15 06:06:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1760508390000|2025-10-15 06:06:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1760508400000|2025-10-15 06:06:40||229.54||229.59||229.59||229.54|6
1760508420000|2025-10-15 06:07:00|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.54|9
1760508430000|2025-10-15 06:07:10||229.54||229.59||229.59||229.54|1
1760508440000|2025-10-15 06:07:20||229.54||229.54||229.54||229.54|5
1760508450000|2025-10-15 06:07:30||229.59||229.59||229.59||229.59|0
1760508460000|2025-10-15 06:07:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|62
1760508470000|2025-10-15 06:07:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|16
1760508480000|2025-10-15 06:08:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|35
1760508550000|2025-10-15 06:09:10||229.59||229.59||229.59||229.59|19
1760508600000|2025-10-15 06:10:00||229.64||229.59||229.64||229.59|10
1760508610000|2025-10-15 06:10:10|229.67||229.67||229.67||229.67||0
1760508630000|2025-10-15 06:10:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|12
1760508650000|2025-10-15 06:10:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|7
1760508660000|2025-10-15 06:11:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|1
1760508690000|2025-10-15 06:11:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|14
1760508700000|2025-10-15 06:11:40|229.82||229.82||229.82||229.82||4
1760508710000|2025-10-15 06:11:50|||||||||2
1760508720000|2025-10-15 06:12:00|229.77||229.77||229.77||229.77||0
1760508730000|2025-10-15 06:12:10|||||||||1
1760508800000|2025-10-15 06:13:20|||||||||2
1760508810000|2025-10-15 06:13:30|229.82||229.82||229.82||229.82||50
1760508830000|2025-10-15 06:13:50|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|7
1760508840000|2025-10-15 06:14:00|229.82|229.64|229.82|229.74|229.82|229.74|229.82|229.64|16
1760508850000|2025-10-15 06:14:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|19
1760508860000|2025-10-15 06:14:20||229.74||229.79||229.79||229.74|1
1760508870000|2025-10-15 06:14:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|2
1760508880000|2025-10-15 06:14:40||229.79||229.84||229.84||229.79|0
1760508890000|2025-10-15 06:14:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|55
1760508900000|2025-10-15 06:15:00|230.02||230.02||230.02||230.02||3
1760508910000|2025-10-15 06:15:10|229.97||229.97||229.97||229.97||1
1760508920000|2025-10-15 06:15:20|230.02||230.02||230.02||230.02||1
1760508940000|2025-10-15 06:15:40|229.97|229.94|230.07|229.94|230.07|229.94|229.97|229.94|10
1760508950000|2025-10-15 06:15:50|230.02||230.02||230.02||230.02||0
1760508970000|2025-10-15 06:16:10|230.07||230.07||230.07||230.07||0
1760508980000|2025-10-15 06:16:20|230.02||230.02||230.02||230.02||0
1760508990000|2025-10-15 06:16:30||229.89||229.94||229.94||229.89|7
1760509000000|2025-10-15 06:16:40||229.89||229.89||229.89||229.89|6
1760509010000|2025-10-15 06:16:50|229.97|229.84|229.92|229.84|229.97|229.84|229.92|229.84|11
1760509020000|2025-10-15 06:17:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1760509050000|2025-10-15 06:17:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1760509080000|2025-10-15 06:18:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|5
1760509100000|2025-10-15 06:18:20|230.02|229.84|229.97|229.84|230.02|229.84|229.97|229.84|17
1760509110000|2025-10-15 06:18:30|229.92|229.79|229.92|229.79|229.92|229.84|229.92|229.79|1
1760509120000|2025-10-15 06:18:40|229.87||229.87||229.87||229.87||0
1760509130000|2025-10-15 06:18:50|229.92||229.92||229.92||229.92||0
1760509150000|2025-10-15 06:19:10||229.84||229.79||229.84||229.79|0
1760509160000|2025-10-15 06:19:20|229.87|229.74|229.87|229.74|229.87|229.74|229.87|229.74|0
1760509170000|2025-10-15 06:19:30|229.92|229.79|229.92|229.79|229.92|229.79|229.87|229.74|0
1760509200000|2025-10-15 06:20:00|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|0
1760509220000|2025-10-15 06:20:20|229.92||229.92||229.92||229.92||0
1760509230000|2025-10-15 06:20:30|229.87||229.92||229.92||229.87||0
1760509240000|2025-10-15 06:20:40|229.87||229.87||229.87||229.87||0
1760509270000|2025-10-15 06:21:10|229.82|229.69|229.82|229.74|229.82|229.74|229.82|229.69|22
1760509280000|2025-10-15 06:21:20|||||||||1
1760509300000|2025-10-15 06:21:40|229.87||229.87||229.87||229.87||49
1760509310000|2025-10-15 06:21:50||229.79||229.79||229.79||229.79|1
1760509320000|2025-10-15 06:22:00|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|1
1760509330000|2025-10-15 06:22:10|229.92||229.92||229.92||229.92||0
1760509340000|2025-10-15 06:22:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1760509360000|2025-10-15 06:22:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|9
1760509370000|2025-10-15 06:22:50||229.89||229.94||229.94||229.89|44
1760509390000|2025-10-15 06:23:10|||||||||11
1760509410000|2025-10-15 06:23:30||229.89||229.89||229.89||229.89|11
1760509430000|2025-10-15 06:23:50||229.94||229.94||229.94||229.94|0
1760509480000|2025-10-15 06:24:40|||||||||19
1760509510000|2025-10-15 06:25:10||229.89||229.89||229.89||229.89|11
1760509520000|2025-10-15 06:25:20||229.94||229.94||229.94||229.94|0
1760509540000|2025-10-15 06:25:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|27
1760509570000|2025-10-15 06:26:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|7
1760509580000|2025-10-15 06:26:20|230.02||230.02||230.02||230.02||3
1760509590000|2025-10-15 06:26:30|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|5
1760509620000|2025-10-15 06:27:00|229.97||229.97||229.97||229.97||0
1760509640000|2025-10-15 06:27:20|230.02||229.97||230.02||229.97||0
1760509650000|2025-10-15 06:27:30|230.02||230.02||230.02||230.02||1
1760509660000|2025-10-15 06:27:40|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|2
1760509670000|2025-10-15 06:27:50||229.84||229.84||229.84||229.84|0
1760509680000|2025-10-15 06:28:00|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|0
1760509700000|2025-10-15 06:28:20||229.94||229.89||229.94||229.89|0
1760509720000|2025-10-15 06:28:40||229.94||229.94||229.94||229.94|0
1760509730000|2025-10-15 06:28:50|230.07||230.07||230.07||230.07||0
1760509740000|2025-10-15 06:29:00||229.99||229.94||229.99||229.94|0
1760509760000|2025-10-15 06:29:20|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|12
1760509770000|2025-10-15 06:29:30|||||||||1
1760509780000|2025-10-15 06:29:40|||||||||2
1760509790000|2025-10-15 06:29:50||229.99||229.99||229.99||229.99|1
1760509800000|2025-10-15 06:30:00|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|10
1760509820000|2025-10-15 06:30:20|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|12
1760509830000|2025-10-15 06:30:30|229.97||229.97||229.97||229.97||0
1760509840000|2025-10-15 06:30:40|230.02||229.97||230.02||229.97||2
1760509850000|2025-10-15 06:30:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|8
1760509880000|2025-10-15 06:31:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|7
1760509920000|2025-10-15 06:32:00|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|7
1760509940000|2025-10-15 06:32:20|229.82||229.82||229.82||229.82||0
1760509960000|2025-10-15 06:32:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760509970000|2025-10-15 06:32:50|229.82||229.77||229.82||229.77||4
1760510060000|2025-10-15 06:34:20|229.82||229.82||229.82||229.82||2
1760510080000|2025-10-15 06:34:40||229.74||229.74||229.74||229.69|0
1760510090000|2025-10-15 06:34:50|||||||||1
1760510100000|2025-10-15 06:35:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|10
1760510110000|2025-10-15 06:35:10|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|7
1760510120000|2025-10-15 06:35:20|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|0
1760510130000|2025-10-15 06:35:30|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|2
1760510140000|2025-10-15 06:35:40||229.74||229.69||229.74||229.69|5
1760510150000|2025-10-15 06:35:50|229.77||229.77||229.77||229.77||0
1760510160000|2025-10-15 06:36:00|229.82||229.82||229.82||229.82||7
1760510170000|2025-10-15 06:36:10|229.87|229.74|229.77|229.69|229.87|229.74|229.77|229.69|25
1760510180000|2025-10-15 06:36:20|229.82||229.82||229.82||229.82||0
1760510190000|2025-10-15 06:36:30|229.77||229.82||229.82||229.77||0
1760510210000|2025-10-15 06:36:50|229.77||229.77||229.77||229.77||0
1760510260000|2025-10-15 06:37:40|229.82||229.82||229.82||229.82||1
1760510270000|2025-10-15 06:37:50|229.77||229.77||229.77||229.77||0
1760510310000|2025-10-15 06:38:30|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|3
1760510380000|2025-10-15 06:39:40|229.87||229.87||229.87||229.87||4
1760510400000|2025-10-15 06:40:00|229.82||229.82||229.82||229.82||0
1760510410000|2025-10-15 06:40:10|230.02|229.89|229.97|229.89|230.02|229.89|229.97|229.89|270
1760510440000|2025-10-15 06:40:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|31
1760510460000|2025-10-15 06:41:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|18
1760510480000|2025-10-15 06:41:20|||||||||6
1760510490000|2025-10-15 06:41:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|9
1760510510000|2025-10-15 06:41:50|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|19
1760510520000|2025-10-15 06:42:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|18
1760510560000|2025-10-15 06:42:40|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|16
1760510580000|2025-10-15 06:43:00|229.92||229.92||229.92||229.87||9
1760510590000|2025-10-15 06:43:10|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|1
1760510600000|2025-10-15 06:43:20|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|24
1760510620000|2025-10-15 06:43:40|||||||||36
1760510630000|2025-10-15 06:43:50|229.97||229.97||229.97||229.97||0
1760510640000|2025-10-15 06:44:00|229.92||229.92||229.92||229.92||0
1760510670000|2025-10-15 06:44:30|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|17
1760510700000|2025-10-15 06:45:00|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|188
1760510740000|2025-10-15 06:45:40||229.74||229.74||229.74||229.74|7
1760510790000|2025-10-15 06:46:30|||||||||3
1760510830000|2025-10-15 06:47:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|29
1760510870000|2025-10-15 06:47:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|22
1760510890000|2025-10-15 06:48:10||229.64||229.64||229.64||229.64|15
1760510900000|2025-10-15 06:48:20|229.72||229.72||229.72||229.72||0
1760510920000|2025-10-15 06:48:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|16
1760510930000|2025-10-15 06:48:50|229.72||229.72||229.72||229.72||0
1760510940000|2025-10-15 06:49:00|229.67||229.72||229.72||229.67||0
1760510950000|2025-10-15 06:49:10|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|14
1760510960000|2025-10-15 06:49:20|229.72||229.72||229.72||229.67||0
1760510970000|2025-10-15 06:49:30|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|1
1760510990000|2025-10-15 06:49:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|7
1760511000000|2025-10-15 06:50:00|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|121
1760511030000|2025-10-15 06:50:30|||||||||2
1760511040000|2025-10-15 06:50:40|||||||||1
1760511050000|2025-10-15 06:50:50|||||||||2
1760511060000|2025-10-15 06:51:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|15
1760511070000|2025-10-15 06:51:10|||||||||1
1760511120000|2025-10-15 06:52:00|||||||||27
1760511140000|2025-10-15 06:52:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|53
1760511150000|2025-10-15 06:52:30|229.72|229.64|229.77|229.64|229.77|229.64|229.72|229.64|1
1760511160000|2025-10-15 06:52:40|229.72||229.72||229.72||229.72||1
1760511190000|2025-10-15 06:53:10|229.77||229.72||229.77||229.72||0
1760511210000|2025-10-15 06:53:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1760511220000|2025-10-15 06:53:40|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.74|6
1760511230000|2025-10-15 06:53:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|12
1760511240000|2025-10-15 06:54:00|||||||||40
1760511280000|2025-10-15 06:54:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|14
1760511290000|2025-10-15 06:54:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1760511300000|2025-10-15 06:55:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|16
1760511330000|2025-10-15 06:55:30|229.82||229.82||229.82||229.77||33
1760511340000|2025-10-15 06:55:40|229.77|229.74|229.77|229.64|229.77|229.74|229.77|229.64|29
1760511350000|2025-10-15 06:55:50|229.72||229.77||229.77||229.72||15
1760511360000|2025-10-15 06:56:00|229.72||229.72||229.72||229.72||1
1760511390000|2025-10-15 06:56:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|69
1760511400000|2025-10-15 06:56:40|||||||||18
1760511420000|2025-10-15 06:57:00|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|15
1760511430000|2025-10-15 06:57:10|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|32
1760511440000|2025-10-15 06:57:20|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1760511510000|2025-10-15 06:58:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|7
1760511520000|2025-10-15 06:58:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|59
1760511530000|2025-10-15 06:58:50|||||||||15
1760511540000|2025-10-15 06:59:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|10
1760511550000|2025-10-15 06:59:10|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|223
1760511560000|2025-10-15 06:59:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|23
1760511570000|2025-10-15 06:59:30|229.77|229.69|229.82|229.74|229.82|229.74|229.72|229.64|65
1760511580000|2025-10-15 06:59:40|229.87|229.79|229.82|229.69|229.92|229.84|229.77|229.69|266
1760511590000|2025-10-15 06:59:50|229.87|229.74|229.77|229.69|229.87|229.79|229.72|229.64|130
1760511600000|2025-10-15 07:00:00|229.67|229.59|229.77|229.69|229.77|229.69|229.62|229.54|459
1760511610000|2025-10-15 07:00:10|229.82|229.74|229.67|229.59|229.82|229.74|229.67|229.59|98
1760511620000|2025-10-15 07:00:20|229.62|229.54|229.47|229.39|229.67|229.59|229.47|229.39|230
1760511630000|2025-10-15 07:00:30|229.42|229.34|229.22|229.14|229.42|229.34|229.22|229.14|191
1760511640000|2025-10-15 07:00:40|229.27|229.19|229.22|229.14|229.27|229.19|229.17|229.09|90
1760511650000|2025-10-15 07:00:50|229.27|229.19|229.22|229.09|229.27|229.19|229.17|229.09|188
1760511660000|2025-10-15 07:01:00|229.17|229.04|229.07|228.99|229.17|229.09|229.02|228.94|358
1760511670000|2025-10-15 07:01:10|229.02|228.94|229.27|229.19|229.27|229.19|229.02|228.94|301
1760511680000|2025-10-15 07:01:20|229.32|229.24|229.32|229.24|229.37|229.29|229.27|229.19|203
1760511690000|2025-10-15 07:01:30|229.37|229.29|229.32|229.24|229.42|229.29|229.32|229.19|89
1760511700000|2025-10-15 07:01:40|229.37|229.29|229.22|229.14|229.37|229.29|229.22|229.14|84
1760511710000|2025-10-15 07:01:50|229.32|229.24|229.32|229.24|229.42|229.34|229.32|229.24|114
1760511720000|2025-10-15 07:02:00|229.37|229.19|229.32|229.24|229.37|229.24|229.27|229.19|219
1760511730000|2025-10-15 07:02:10|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|83
1760511740000|2025-10-15 07:02:20|229.37|229.29|229.32|229.24|229.37|229.29|229.27|229.14|163
1760511750000|2025-10-15 07:02:30|229.27|229.19|229.37|229.24|229.37|229.24|229.27|229.19|53
1760511760000|2025-10-15 07:02:40|229.32|229.29|229.32|229.24|229.37|229.29|229.32|229.19|326
1760511770000|2025-10-15 07:02:50|229.22|229.14|229.22|229.14|229.27|229.19|229.22|229.14|15
1760511780000|2025-10-15 07:03:00|229.27|229.19|229.27|229.14|229.27|229.19|229.22|229.14|11
1760511790000|2025-10-15 07:03:10||229.19||229.19||229.19||229.14|33
1760511800000|2025-10-15 07:03:20|229.32|229.24|229.32|229.24|229.37|229.24|229.27|229.24|220
1760511810000|2025-10-15 07:03:30|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|9
1760511820000|2025-10-15 07:03:40|229.37|229.29|229.27|229.14|229.37|229.29|229.27|229.14|197
1760511830000|2025-10-15 07:03:50|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|8
1760511840000|2025-10-15 07:04:00|229.27|229.09|229.32|229.19|229.37|229.24|229.27|229.09|66
1760511850000|2025-10-15 07:04:10|229.27||229.27||229.32||229.27||0
1760511860000|2025-10-15 07:04:20|229.37|229.24|229.27|229.19|229.37|229.29|229.27|229.19|71
1760511870000|2025-10-15 07:04:30|229.32|229.24|229.27|229.19|229.42|229.34|229.27|229.19|95
1760511880000|2025-10-15 07:04:40|229.32|229.24|229.32|229.24|229.32|229.24|229.27|229.19|101
1760511890000|2025-10-15 07:04:50|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|36
1760511900000|2025-10-15 07:05:00|229.47|229.39|229.37|229.29|229.47|229.39|229.37|229.29|121
1760511910000|2025-10-15 07:05:10|229.32|229.24|229.22|229.14|229.32|229.24|229.22|229.09|93
1760511920000|2025-10-15 07:05:20|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|30
1760511930000|2025-10-15 07:05:30|229.27|229.19|229.27|229.19|229.32|229.24|229.27|229.19|24
1760511940000|2025-10-15 07:05:40|229.32|229.24|229.32|229.24|229.37|229.29|229.27|229.24|13
1760511950000|2025-10-15 07:05:50|229.27|229.19|229.17|229.09|229.27|229.19|229.17|229.09|57
1760511960000|2025-10-15 07:06:00|229.22|229.14|229.17|229.09|229.27|229.19|229.17|229.09|75
1760511970000|2025-10-15 07:06:10|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|127
1760511980000|2025-10-15 07:06:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|45
1760511990000|2025-10-15 07:06:30|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|18
1760512000000|2025-10-15 07:06:40|229.07|228.99|229.07|228.99|229.12|229.04|229.07|228.99|25
1760512010000|2025-10-15 07:06:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|14
1760512020000|2025-10-15 07:07:00|229.02|228.94|229.07|228.99|229.12|229.04|229.02|228.94|154
1760512030000|2025-10-15 07:07:10|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|25
1760512040000|2025-10-15 07:07:20|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.84|29
1760512050000|2025-10-15 07:07:30||228.84||228.89||228.89||228.84|4
1760512060000|2025-10-15 07:07:40|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|98
1760512070000|2025-10-15 07:07:50|228.97|228.89|229.07|228.99|229.07|228.99|228.97|228.89|73
1760512080000|2025-10-15 07:08:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|25
1760512090000|2025-10-15 07:08:10|229.12|228.94|229.12|229.04|229.12|229.04|229.12|228.94|21
1760512100000|2025-10-15 07:08:20|229.07|228.99|229.12|229.04|229.17|229.04|229.07|228.99|14
1760512110000|2025-10-15 07:08:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|13
1760512120000|2025-10-15 07:08:40||228.99||229.04||229.04||228.99|4
1760512130000|2025-10-15 07:08:50|229.17|229.09|229.17|229.04|229.17|229.09|229.17|229.04|3
1760512140000|2025-10-15 07:09:00|229.12|229.09|229.22|229.14|229.27|229.14|229.12|229.04|30
1760512150000|2025-10-15 07:09:10|229.17|229.09|229.27|229.14|229.27|229.14|229.17|229.09|15
1760512160000|2025-10-15 07:09:20|229.32|229.19|229.32|229.19|229.32|229.24|229.32|229.19|133
1760512170000|2025-10-15 07:09:30|229.27||229.27||229.32||229.27||4
1760512180000|2025-10-15 07:09:40|229.22|229.14|229.17|229.04|229.22|229.14|229.17|229.04|418
1760512190000|2025-10-15 07:09:50|229.12|229.09|229.22|229.09|229.22|229.14|229.12|229.09|36
1760512200000|2025-10-15 07:10:00|229.27|229.14|229.22|229.09|229.27|229.19|229.17|229.04|302
1760512210000|2025-10-15 07:10:10|229.17|229.14|229.27|229.14|229.27|229.14|229.17|229.14|31
1760512220000|2025-10-15 07:10:20|229.22|229.19|229.32|229.24|229.32|229.24|229.22|229.14|65
1760512230000|2025-10-15 07:10:30|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.24|166
1760512240000|2025-10-15 07:10:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|38
1760512250000|2025-10-15 07:10:50|229.42|229.24|229.32|229.24|229.42|229.29|229.27|229.19|566
1760512260000|2025-10-15 07:11:00|229.37|229.19|229.37|229.29|229.37|229.29|229.37|229.19|80
1760512270000|2025-10-15 07:11:10|||||||||10
1760512280000|2025-10-15 07:11:20|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|34
1760512290000|2025-10-15 07:11:30|229.47|229.39|229.52|229.44|229.52|229.44|229.42|229.34|49
1760512300000|2025-10-15 07:11:40|229.47|229.39|229.57|229.49|229.57|229.49|229.47|229.39|128
1760512310000|2025-10-15 07:11:50|||||||||4
1760512320000|2025-10-15 07:12:00|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|16
1760512330000|2025-10-15 07:12:10|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|22
1760512340000|2025-10-15 07:12:20|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|33
1760512350000|2025-10-15 07:12:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|20
1760512360000|2025-10-15 07:12:40|229.62|229.54|229.77|229.69|229.77|229.69|229.62|229.54|198
1760512370000|2025-10-15 07:12:50|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|108
1760512380000|2025-10-15 07:13:00|229.87|229.79|229.92|229.84|229.92|229.84|229.77|229.69|263
1760512390000|2025-10-15 07:13:10|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.79|97
1760512400000|2025-10-15 07:13:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|50
1760512410000|2025-10-15 07:13:30|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|138
1760512420000|2025-10-15 07:13:40|229.97|229.89|230.07|229.99|230.07|229.99|229.92|229.84|215
1760512430000|2025-10-15 07:13:50|230.12|229.94|230.12|230.04|230.12|230.04|230.12|229.94|70
1760512440000|2025-10-15 07:14:00|230.07|229.99|230.07|229.99|230.07|229.99|229.97|229.89|49
1760512450000|2025-10-15 07:14:10|230.02|229.94|229.97|229.89|230.07|229.99|229.97|229.89|25
1760512460000|2025-10-15 07:14:20|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|78
1760512470000|2025-10-15 07:14:30|230.02|229.94|229.97|229.89|230.02|229.94|229.92|229.84|119
1760512480000|2025-10-15 07:14:40|229.92|229.84|229.87|229.79|229.92|229.84|229.77|229.69|42
1760512490000|2025-10-15 07:14:50|229.82|229.74|229.97|229.89|230.02|229.94|229.82|229.74|44
1760512500000|2025-10-15 07:15:00|229.92|229.79|229.92|229.79|229.92|229.84|229.87|229.79|75
1760512510000|2025-10-15 07:15:10|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.79|12
1760512520000|2025-10-15 07:15:20|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|71
1760512530000|2025-10-15 07:15:30|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|135
1760512540000|2025-10-15 07:15:40|229.87|229.79|229.82|229.74|229.92|229.84|229.82|229.74|31
1760512550000|2025-10-15 07:15:50|229.77|229.69|229.72|229.64|229.82|229.69|229.72|229.64|21
1760512560000|2025-10-15 07:16:00|229.67|229.59|229.82|229.69|229.82|229.69|229.67|229.59|168
1760512570000|2025-10-15 07:16:10|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|8
1760512580000|2025-10-15 07:16:20|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|20
1760512590000|2025-10-15 07:16:30|229.82|229.74|229.92|229.84|229.92|229.84|229.82|229.74|124
1760512600000|2025-10-15 07:16:40|229.87|229.79|229.92|229.84|229.97|229.89|229.87|229.79|102
1760512610000|2025-10-15 07:16:50|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|23
1760512620000|2025-10-15 07:17:00|229.92|229.84|230.02|229.94|230.02|229.94|229.92|229.84|89
1760512630000|2025-10-15 07:17:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|198
1760512640000|2025-10-15 07:17:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|31
1760512650000|2025-10-15 07:17:30|230.02|229.94|229.97|229.89|230.07|229.99|229.97|229.89|55
1760512660000|2025-10-15 07:17:40|230.02||229.97||230.02||229.97||29
1760512670000|2025-10-15 07:17:50|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|86
1760512680000|2025-10-15 07:18:00|229.82|229.74|229.72|229.64|229.82|229.74|229.72|229.64|34
1760512690000|2025-10-15 07:18:10|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|21
1760512700000|2025-10-15 07:18:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|79
1760512710000|2025-10-15 07:18:30|229.72|229.64|229.77|229.69|229.82|229.69|229.72|229.64|44
1760512720000|2025-10-15 07:18:40|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|34
1760512730000|2025-10-15 07:18:50|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|47
1760512740000|2025-10-15 07:19:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|31
1760512750000|2025-10-15 07:19:10|229.82|229.74|229.72|229.64|229.82|229.74|229.72|229.64|68
1760512760000|2025-10-15 07:19:20|229.77|229.69|229.82|229.74|229.87|229.79|229.77|229.69|71
1760512770000|2025-10-15 07:19:30|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.74|20
1760512780000|2025-10-15 07:19:40|229.87|229.79|229.87|229.74|229.87|229.84|229.82|229.74|39
1760512790000|2025-10-15 07:19:50|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|8
1760512800000|2025-10-15 07:20:00|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|13
1760512810000|2025-10-15 07:20:10|229.87|229.69|229.82|229.74|229.87|229.74|229.77|229.69|106
1760512820000|2025-10-15 07:20:20|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|32
1760512830000|2025-10-15 07:20:30|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|74
1760512840000|2025-10-15 07:20:40|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|34
1760512850000|2025-10-15 07:20:50|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|23
1760512860000|2025-10-15 07:21:00|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|83
1760512870000|2025-10-15 07:21:10|229.97|229.89|230.07|229.99|230.07|229.99|229.97|229.89|78
1760512880000|2025-10-15 07:21:20|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|12
1760512890000|2025-10-15 07:21:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|11
1760512900000|2025-10-15 07:21:40|229.92|229.84|229.82|229.74|229.97|229.89|229.82|229.74|29
1760512910000|2025-10-15 07:21:50|229.77|229.69|229.72|229.64|229.82|229.69|229.72|229.64|55
1760512920000|2025-10-15 07:22:00|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|105
1760512930000|2025-10-15 07:22:10|229.82|229.74|229.77|229.69|229.87|229.74|229.77|229.64|30
1760512940000|2025-10-15 07:22:20|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|51
1760512950000|2025-10-15 07:22:30|229.67|229.59|229.77|229.64|229.77|229.64|229.67|229.59|21
1760512960000|2025-10-15 07:22:40||229.69||229.69||229.69||229.69|10
1760512970000|2025-10-15 07:22:50||229.64||229.69||229.69||229.64|15
1760512980000|2025-10-15 07:23:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|13
1760512990000|2025-10-15 07:23:10|229.77|229.59|229.67|229.59|229.77|229.59|229.62|229.54|15
1760513000000|2025-10-15 07:23:20|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|14
1760513010000|2025-10-15 07:23:30||229.64||229.64||229.64||229.59|11
1760513020000|2025-10-15 07:23:40|229.77|229.59|229.77|229.69|229.77|229.69|229.77|229.59|12
1760513030000|2025-10-15 07:23:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|13
1760513040000|2025-10-15 07:24:00|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|13
1760513050000|2025-10-15 07:24:10|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|24
1760513060000|2025-10-15 07:24:20|||||||||5
1760513070000|2025-10-15 07:24:30|229.72|229.64|229.82|229.74|229.82|229.74|229.72|229.64|48
1760513080000|2025-10-15 07:24:40|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.79|30
1760513090000|2025-10-15 07:24:50|229.82|229.74|229.82|229.69|229.87|229.79|229.77|229.69|127
1760513100000|2025-10-15 07:25:00|229.77|229.74|229.82|229.74|229.87|229.79|229.77|229.69|23
1760513110000|2025-10-15 07:25:10|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|11
1760513120000|2025-10-15 07:25:20|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|56
1760513130000|2025-10-15 07:25:30|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|7
1760513140000|2025-10-15 07:25:40|229.77|229.69|229.82|229.74|229.82|229.74|229.72|229.64|10
1760513150000|2025-10-15 07:25:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1760513160000|2025-10-15 07:26:00|229.82|229.74|229.92|229.84|229.92|229.84|229.77|229.69|61
1760513170000|2025-10-15 07:26:10|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|20
1760513180000|2025-10-15 07:26:20|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|20
1760513190000|2025-10-15 07:26:30|229.87|229.74|229.82|229.74|229.87|229.79|229.82|229.74|16
1760513200000|2025-10-15 07:26:40|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|170
1760513210000|2025-10-15 07:26:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|7
1760513220000|2025-10-15 07:27:00|229.82|229.74|229.92|229.79|229.92|229.79|229.82|229.74|33
1760513230000|2025-10-15 07:27:10|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|7
1760513240000|2025-10-15 07:27:20|229.92||229.87||229.92||229.87||1
1760513250000|2025-10-15 07:27:30|229.92||229.87||229.92||229.87||20
1760513260000|2025-10-15 07:27:40|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|1
1760513270000|2025-10-15 07:27:50|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|75
1760513280000|2025-10-15 07:28:00|229.87||229.82||229.87||229.82||22
1760513290000|2025-10-15 07:28:10|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|31
1760513300000|2025-10-15 07:28:20|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|87
1760513310000|2025-10-15 07:28:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|46
1760513320000|2025-10-15 07:28:40|229.92|229.84|230.02|229.94|230.02|229.94|229.92|229.84|23
1760513330000|2025-10-15 07:28:50|||||||||1
1760513340000|2025-10-15 07:29:00|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|29
1760513350000|2025-10-15 07:29:10|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|59
1760513360000|2025-10-15 07:29:20||229.79||229.84||229.84||229.79|2
1760513370000|2025-10-15 07:29:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|51
1760513380000|2025-10-15 07:29:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|22
1760513390000|2025-10-15 07:29:50|230.02|229.84|229.92|229.84|230.02|229.84|229.92|229.84|22
1760513400000|2025-10-15 07:30:00|229.97|229.79|229.87|229.79|229.97|229.79|229.87|229.79|53
1760513410000|2025-10-15 07:30:10|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|24
1760513420000|2025-10-15 07:30:20|229.82|229.79|229.92|229.84|229.92|229.84|229.82|229.74|43
1760513430000|2025-10-15 07:30:30|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|51
1760513440000|2025-10-15 07:30:40|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.79|9
1760513450000|2025-10-15 07:30:50|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|12
1760513460000|2025-10-15 07:31:00|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.79|54
1760513470000|2025-10-15 07:31:10|229.97|229.79|229.92|229.84|229.97|229.89|229.92|229.79|32
1760513480000|2025-10-15 07:31:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|13
1760513490000|2025-10-15 07:31:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|24
1760513500000|2025-10-15 07:31:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|15
1760513510000|2025-10-15 07:31:50|230.02||230.02||230.02||229.97||2
1760513520000|2025-10-15 07:32:00||229.94||229.89||229.94||229.89|9
1760513530000|2025-10-15 07:32:10||229.94||229.94||229.94||229.94|0
1760513540000|2025-10-15 07:32:20|229.97|229.89|230.12|230.04|230.12|230.04|229.97|229.89|155
1760513550000|2025-10-15 07:32:30|||||||||3
1760513560000|2025-10-15 07:32:40||229.99||230.04||230.04||229.99|15
1760513570000|2025-10-15 07:32:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|24
1760513580000|2025-10-15 07:33:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|21
1760513590000|2025-10-15 07:33:10|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|47
1760513600000|2025-10-15 07:33:20|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|242
1760513610000|2025-10-15 07:33:30|230.22|230.14|230.07|229.99|230.22|230.14|230.07|229.99|95
1760513620000|2025-10-15 07:33:40|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|28
1760513630000|2025-10-15 07:33:50|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|248
1760513640000|2025-10-15 07:34:00|230.12|229.99|230.07|229.94|230.12|230.04|230.02|229.94|101
1760513650000|2025-10-15 07:34:10|230.02|229.89|230.02|229.94|230.07|229.94|229.97|229.89|23
1760513660000|2025-10-15 07:34:20|230.07|229.99|229.92|229.84|230.07|229.99|229.92|229.84|68
1760513670000|2025-10-15 07:34:30|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|16
1760513680000|2025-10-15 07:34:40|229.92|229.79|229.87|229.79|229.92|229.84|229.87|229.79|30
1760513690000|2025-10-15 07:34:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|20
1760513700000|2025-10-15 07:35:00|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|62
1760513710000|2025-10-15 07:35:10|229.92|229.74|229.92|229.84|229.97|229.89|229.92|229.74|33
1760513720000|2025-10-15 07:35:20|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|15
1760513730000|2025-10-15 07:35:30|229.87||229.82||229.87||229.82||35
1760513740000|2025-10-15 07:35:40|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|148
1760513750000|2025-10-15 07:35:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|74
1760513760000|2025-10-15 07:36:00|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|19
1760513770000|2025-10-15 07:36:10|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|81
1760513780000|2025-10-15 07:36:20|229.72|229.69|229.72|229.64|229.77|229.69|229.72|229.64|30
1760513790000|2025-10-15 07:36:30|229.77||229.77||229.77||229.72||7
1760513800000|2025-10-15 07:36:40|229.72|229.69|229.67|229.59|229.72|229.69|229.67|229.59|88
1760513810000|2025-10-15 07:36:50|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|96
1760513820000|2025-10-15 07:37:00|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|200
1760513830000|2025-10-15 07:37:10|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|23
1760513840000|2025-10-15 07:37:20|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|16
1760513850000|2025-10-15 07:37:30|229.57|229.49|229.62|229.54|229.62|229.54|229.57|229.49|29
1760513860000|2025-10-15 07:37:40|229.57|229.49|229.62|229.49|229.62|229.49|229.52|229.44|345
1760513870000|2025-10-15 07:37:50|229.67|229.54|229.67|229.59|229.67|229.59|229.67|229.49|20
1760513880000|2025-10-15 07:38:00|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|486
1760513890000|2025-10-15 07:38:10|229.72|229.54|229.77|229.64|229.77|229.64|229.72|229.54|15
1760513900000|2025-10-15 07:38:20|229.82|229.69|229.82|229.74|229.82|229.74|229.77|229.69|0
1760513910000|2025-10-15 07:38:30|229.87|229.79|229.82|229.69|229.87|229.79|229.82|229.69|40
1760513920000|2025-10-15 07:38:40|229.77|229.74|229.82|229.74|229.87|229.79|229.77|229.74|22
1760513930000|2025-10-15 07:38:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|14
1760513940000|2025-10-15 07:39:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|45
1760513950000|2025-10-15 07:39:10|229.97||229.92||229.97||229.92||195
1760513960000|2025-10-15 07:39:20|||||||||4
1760513970000|2025-10-15 07:39:30|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|46
1760513980000|2025-10-15 07:39:40|229.92||229.92||229.92||229.92||60
1760513990000|2025-10-15 07:39:50|229.97|229.84|229.97|229.84|229.97|229.84|229.92|229.84|3
1760514000000|2025-10-15 07:40:00|229.92|229.79|229.92|229.79|229.92|229.84|229.87|229.79|13
1760514010000|2025-10-15 07:40:10|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|22
1760514020000|2025-10-15 07:40:20|229.92|229.84|229.97|229.89|229.97|229.89|229.87|229.79|26
1760514030000|2025-10-15 07:40:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|9
1760514040000|2025-10-15 07:40:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|46
1760514060000|2025-10-15 07:41:00|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|67
1760514070000|2025-10-15 07:41:10|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|17
1760514080000|2025-10-15 07:41:20|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|10
1760514090000|2025-10-15 07:41:30|229.97|229.89|230.07|229.99|230.07|229.99|229.97|229.89|32
1760514100000|2025-10-15 07:41:40|230.12||230.07||230.12||230.07||1
1760514110000|2025-10-15 07:41:50|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|11
1760514120000|2025-10-15 07:42:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|28
1760514130000|2025-10-15 07:42:10|||||||||1
1760514150000|2025-10-15 07:42:30|||||||||6
1760514160000|2025-10-15 07:42:40|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|78
1760514170000|2025-10-15 07:42:50|230.27|230.19|230.32|230.24|230.32|230.24|230.22|230.14|55
1760514180000|2025-10-15 07:43:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.14|45
1760514190000|2025-10-15 07:43:10|230.37|230.19|230.32|230.24|230.37|230.24|230.27|230.19|57
1760514200000|2025-10-15 07:43:20|230.27|230.19|230.22|230.14|230.32|230.24|230.22|230.14|7
1760514210000|2025-10-15 07:43:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|25
1760514220000|2025-10-15 07:43:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|10
1760514230000|2025-10-15 07:43:50|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|129
1760514240000|2025-10-15 07:44:00|230.17|230.09|230.17|230.09|230.17|230.14|230.17|230.09|16
1760514250000|2025-10-15 07:44:10|||||||||3
1760514260000|2025-10-15 07:44:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1760514270000|2025-10-15 07:44:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|85
1760514280000|2025-10-15 07:44:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|6
1760514290000|2025-10-15 07:44:50|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|18
1760514300000|2025-10-15 07:45:00|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|16
1760514310000|2025-10-15 07:45:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|17
1760514320000|2025-10-15 07:45:20|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|2
1760514330000|2025-10-15 07:45:30|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|13
1760514340000|2025-10-15 07:45:40|230.12|230.04|230.22|230.09|230.22|230.09|230.12|230.04|18
1760514350000|2025-10-15 07:45:50||230.14||230.14||230.14||230.09|11
1760514360000|2025-10-15 07:46:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|18
1760514370000|2025-10-15 07:46:10|230.32|230.24|230.27|230.19|230.32|230.24|230.22|230.14|100
1760514380000|2025-10-15 07:46:20|230.32|230.14|230.32|230.24|230.32|230.24|230.32|230.14|13
1760514390000|2025-10-15 07:46:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|19
1760514400000|2025-10-15 07:46:40||230.14||230.19||230.19||230.14|2
1760514410000|2025-10-15 07:46:50|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|4
1760514420000|2025-10-15 07:47:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1760514430000|2025-10-15 07:47:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|2
1760514440000|2025-10-15 07:47:20|||||||||53
1760514450000|2025-10-15 07:47:30||230.19||230.24||230.24||230.19|6
1760514460000|2025-10-15 07:47:40|||||||||1
1760514470000|2025-10-15 07:47:50|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|3
1760514480000|2025-10-15 07:48:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|18
1760514490000|2025-10-15 07:48:10|||||||||10
1760514500000|2025-10-15 07:48:20|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|23
1760514510000|2025-10-15 07:48:30|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|14
1760514520000|2025-10-15 07:48:40|230.37|230.29|230.42|230.29|230.42|230.34|230.37|230.29|9
1760514530000|2025-10-15 07:48:50||230.34||230.34||230.34||230.34|1
1760514550000|2025-10-15 07:49:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|8
1760514560000|2025-10-15 07:49:20|230.42|230.34|230.47|230.34|230.47|230.39|230.42|230.34|25
1760514570000|2025-10-15 07:49:30|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|21
1760514580000|2025-10-15 07:49:40||230.39||230.39||230.39||230.39|0
1760514590000|2025-10-15 07:49:50|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.44|52
1760514600000|2025-10-15 07:50:00|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|63
1760514610000|2025-10-15 07:50:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|24
1760514620000|2025-10-15 07:50:20|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|23
1760514630000|2025-10-15 07:50:30|230.47|230.39|230.47|230.39|230.52|230.39|230.42|230.39|8
1760514640000|2025-10-15 07:50:40|||||||||1
1760514650000|2025-10-15 07:50:50||230.34||230.39||230.39||230.34|9
1760514660000|2025-10-15 07:51:00|230.42|230.34|230.52|230.39|230.52|230.39|230.42|230.34|152
1760514670000|2025-10-15 07:51:10|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.39|4
1760514680000|2025-10-15 07:51:20|||||||||1
1760514690000|2025-10-15 07:51:30||230.39||230.44||230.44||230.39|7
1760514700000|2025-10-15 07:51:40|230.57|230.49|230.57|230.44|230.57|230.49|230.52|230.44|38
1760514710000|2025-10-15 07:51:50|230.52|230.49|230.52|230.44|230.52|230.49|230.52|230.44|5
1760514720000|2025-10-15 07:52:00|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|29
1760514730000|2025-10-15 07:52:10|230.52|230.49|230.52|230.44|230.57|230.49|230.52|230.44|28
1760514740000|2025-10-15 07:52:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|29
1760514750000|2025-10-15 07:52:30||230.44||230.49||230.49||230.44|10
1760514760000|2025-10-15 07:52:40|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|30
1760514770000|2025-10-15 07:52:50|||||||||1
1760514780000|2025-10-15 07:53:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|72
1760514790000|2025-10-15 07:53:10|||||||||1
1760514800000|2025-10-15 07:53:20|||||||||21
1760514810000|2025-10-15 07:53:30|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.54|74
1760514820000|2025-10-15 07:53:40|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|100
1760514830000|2025-10-15 07:53:50|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|18
1760514840000|2025-10-15 07:54:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|25
1760514850000|2025-10-15 07:54:10|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|65
1760514870000|2025-10-15 07:54:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|4
1760514880000|2025-10-15 07:54:40|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|15
1760514890000|2025-10-15 07:54:50|230.52|230.44|230.52|230.44|230.57|230.44|230.52|230.39|56
1760514900000|2025-10-15 07:55:00|||||||||1
1760514910000|2025-10-15 07:55:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|22
1760514920000|2025-10-15 07:55:20|||||||||2
1760514930000|2025-10-15 07:55:30|230.62|230.54|230.52|230.44|230.62|230.54|230.52|230.44|112
1760514940000|2025-10-15 07:55:40|||||||||3
1760514950000|2025-10-15 07:55:50|230.57||230.57||230.57||230.57||2
1760514960000|2025-10-15 07:56:00|230.52|230.39|230.47|230.39|230.57|230.39|230.47|230.39|8
1760514970000|2025-10-15 07:56:10|230.52||230.47||230.52||230.47||20
1760514990000|2025-10-15 07:56:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|18
1760515000000|2025-10-15 07:56:40|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|75
1760515010000|2025-10-15 07:56:50|230.47|230.34|230.52|230.44|230.52|230.44|230.47|230.34|39
1760515020000|2025-10-15 07:57:00|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|31
1760515030000|2025-10-15 07:57:10|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|10
1760515040000|2025-10-15 07:57:20|230.52||230.52||230.57||230.52||0
1760515050000|2025-10-15 07:57:30|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.49|12
1760515060000|2025-10-15 07:57:40|230.62||230.57||230.62||230.57||4
1760515070000|2025-10-15 07:57:50|230.62||230.57||230.62||230.57||2
1760515080000|2025-10-15 07:58:00|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|16
1760515100000|2025-10-15 07:58:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|16
1760515110000|2025-10-15 07:58:30||230.49||230.54||230.54||230.49|61
1760515120000|2025-10-15 07:58:40||230.49||230.54||230.54||230.49|6
1760515140000|2025-10-15 07:59:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.54|20
1760515150000|2025-10-15 07:59:10|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|71
1760515180000|2025-10-15 07:59:40|||||||||8
1760515190000|2025-10-15 07:59:50|||||||||2
1760515200000|2025-10-15 08:00:00|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|59
1760515210000|2025-10-15 08:00:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|34
1760515220000|2025-10-15 08:00:20|230.82|230.64|230.77|230.64|230.82|230.69|230.72|230.64|40
1760515230000|2025-10-15 08:00:30||230.69||230.69||230.69||230.69|0
1760515240000|2025-10-15 08:00:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|2
1760515250000|2025-10-15 08:00:50|230.77||230.77||230.77||230.77||41
1760515260000|2025-10-15 08:01:00|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.64|4
1760515270000|2025-10-15 08:01:10|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|81
1760515280000|2025-10-15 08:01:20|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.69|3
1760515290000|2025-10-15 08:01:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|14
1760515300000|2025-10-15 08:01:40|230.77||230.72||230.77||230.72||4
1760515320000|2025-10-15 08:02:00|230.77|230.59|230.77|230.69|230.82|230.74|230.77|230.59|56
1760515330000|2025-10-15 08:02:10|||||||||1
1760515340000|2025-10-15 08:02:20|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|43
1760515350000|2025-10-15 08:02:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|3
1760515360000|2025-10-15 08:02:40|230.82||230.77||230.82||230.77||0
1760515370000|2025-10-15 08:02:50|||||||||4
1760515380000|2025-10-15 08:03:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|31
1760515390000|2025-10-15 08:03:10|||||||||188
1760515400000|2025-10-15 08:03:20|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|7
1760515410000|2025-10-15 08:03:30|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|76
1760515420000|2025-10-15 08:03:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|65
1760515430000|2025-10-15 08:03:50|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|460
1760515440000|2025-10-15 08:04:00|230.87|230.79|230.97|230.89|230.97|230.89|230.87|230.79|467
1760515450000|2025-10-15 08:04:10|||||||||158
1760515460000|2025-10-15 08:04:20|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|49
1760515470000|2025-10-15 08:04:30|231.07|230.99|231.17|231.09|231.22|231.14|231.07|230.99|342
1760515480000|2025-10-15 08:04:40|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|223
1760515490000|2025-10-15 08:04:50|||||||||372
1760515500000|2025-10-15 08:05:00|||||||||87
1760515510000|2025-10-15 08:05:10|231.22|231.14|231.22|231.14|231.27|231.19|231.22|231.14|228
1760515520000|2025-10-15 08:05:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|104
1760515530000|2025-10-15 08:05:30|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|396
1760515540000|2025-10-15 08:05:40|231.17|230.99|231.22|231.14|231.22|231.14|231.17|230.99|161
1760515550000|2025-10-15 08:05:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|235
1760515560000|2025-10-15 08:06:00|||||||||164
1760515580000|2025-10-15 08:06:20|||||||||2
1760515590000|2025-10-15 08:06:30|231.22|231.09|231.12|231.04|231.22|231.09|231.12|231.04|315
1760515600000|2025-10-15 08:06:40|||||||||14
1760515610000|2025-10-15 08:06:50|231.07|230.99|231.02|230.94|231.07|230.99|230.97|230.89|129
1760515620000|2025-10-15 08:07:00|230.97|230.89|230.97|230.89|231.02|230.94|230.97|230.89|15
1760515630000|2025-10-15 08:07:10|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|1
1760515640000|2025-10-15 08:07:20|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|88
1760515650000|2025-10-15 08:07:30|||||||||80
1760515660000|2025-10-15 08:07:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|35
1760515670000|2025-10-15 08:07:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.84|12
1760515680000|2025-10-15 08:08:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|7
1760515690000|2025-10-15 08:08:10|230.87|230.79|230.82|230.74|230.87|230.79|230.77|230.69|77
1760515700000|2025-10-15 08:08:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|3
1760515720000|2025-10-15 08:08:40|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|5
1760515730000|2025-10-15 08:08:50|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|5
1760515740000|2025-10-15 08:09:00|230.77||230.72||230.77||230.72||3
1760515750000|2025-10-15 08:09:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|15
1760515760000|2025-10-15 08:09:20|230.82||230.82||230.82||230.82||2
1760515770000|2025-10-15 08:09:30|230.77|230.74|230.92|230.84|230.92|230.84|230.77|230.69|50
1760515780000|2025-10-15 08:09:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|86
1760515790000|2025-10-15 08:09:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|51
1760515800000|2025-10-15 08:10:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|1
1760515820000|2025-10-15 08:10:20|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|16
1760515850000|2025-10-15 08:10:50|||||||||22
1760515860000|2025-10-15 08:11:00||230.84||230.84||230.89||230.84|17
1760515870000|2025-10-15 08:11:10|230.92|230.79|230.92|230.84|230.92|230.84|230.92|230.79|10
1760515880000|2025-10-15 08:11:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|42
1760515890000|2025-10-15 08:11:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|3
1760515900000|2025-10-15 08:11:40|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|9
1760515910000|2025-10-15 08:11:50|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|0
1760515920000|2025-10-15 08:12:00|230.97|230.94|230.92|230.84|230.97|230.94|230.92|230.84|29
1760515930000|2025-10-15 08:12:10|230.97|230.89|230.97|230.84|230.97|230.89|230.97|230.84|9
1760515940000|2025-10-15 08:12:20|230.92||230.92||230.92||230.92||0
1760515950000|2025-10-15 08:12:30|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|74
1760515960000|2025-10-15 08:12:40||230.79||230.79||230.79||230.79|6
1760515970000|2025-10-15 08:12:50||230.84||230.84||230.84||230.84|0
1760515980000|2025-10-15 08:13:00|||||||||10
1760515990000|2025-10-15 08:13:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|101
1760516000000|2025-10-15 08:13:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|12
1760516020000|2025-10-15 08:13:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|35
1760516030000|2025-10-15 08:13:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1760516040000|2025-10-15 08:14:00|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|12
1760516050000|2025-10-15 08:14:10|||||||||104
1760516060000|2025-10-15 08:14:20|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|97
1760516070000|2025-10-15 08:14:30|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|5
1760516080000|2025-10-15 08:14:40|230.97||231.02||231.02||230.97||0
1760516090000|2025-10-15 08:14:50|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|3
1760516100000|2025-10-15 08:15:00|230.97|230.89|230.92|230.84|230.97|230.89|230.87|230.79|277
1760516110000|2025-10-15 08:15:10|||||||||53
1760516120000|2025-10-15 08:15:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|38
1760516130000|2025-10-15 08:15:30|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|60
1760516140000|2025-10-15 08:15:40||230.79||230.79||230.79||230.79|1
1760516150000|2025-10-15 08:15:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|45
1760516160000|2025-10-15 08:16:00|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|0
1760516170000|2025-10-15 08:16:10|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|45
1760516200000|2025-10-15 08:16:40|||||||||7
1760516220000|2025-10-15 08:17:00|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|235
1760516230000|2025-10-15 08:17:10|231.02||231.02||231.02||231.02||0
1760516240000|2025-10-15 08:17:20|230.97|230.89|230.87|230.79|230.97|230.89|230.87|230.79|137
1760516250000|2025-10-15 08:17:30|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|78
1760516260000|2025-10-15 08:17:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|16
1760516270000|2025-10-15 08:17:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|1
1760516290000|2025-10-15 08:18:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|129
1760516300000|2025-10-15 08:18:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|19
1760516310000|2025-10-15 08:18:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|2
1760516320000|2025-10-15 08:18:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|18
1760516330000|2025-10-15 08:18:50|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|30
1760516340000|2025-10-15 08:19:00|||||||||7
1760516350000|2025-10-15 08:19:10|||||||||6
1760516390000|2025-10-15 08:19:50||230.54||230.59||230.59||230.54|23
1760516400000|2025-10-15 08:20:00|230.62|230.54|230.72|230.59|230.72|230.59|230.62|230.54|35
1760516410000|2025-10-15 08:20:10|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.54|12
1760516420000|2025-10-15 08:20:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|1
1760516430000|2025-10-15 08:20:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|3
1760516440000|2025-10-15 08:20:40|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|74
1760516450000|2025-10-15 08:20:50||230.44||230.44||230.44||230.44|10
1760516460000|2025-10-15 08:21:00|230.52|230.49|230.52|230.44|230.57|230.49|230.52|230.44|25
1760516470000|2025-10-15 08:21:10|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|16
1760516480000|2025-10-15 08:21:20|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|20
1760516490000|2025-10-15 08:21:30|230.62|230.54|230.62|230.49|230.62|230.54|230.57|230.49|34
1760516500000|2025-10-15 08:21:40|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|7
1760516510000|2025-10-15 08:21:50|230.57|230.54|230.57|230.49|230.57|230.54|230.57|230.49|2
1760516540000|2025-10-15 08:22:20|||||||||81
1760516550000|2025-10-15 08:22:30|||||||||34
1760516560000|2025-10-15 08:22:40|||||||||34
1760516570000|2025-10-15 08:22:50|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.54|25
1760516580000|2025-10-15 08:23:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|3
1760516590000|2025-10-15 08:23:10|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|4
1760516600000|2025-10-15 08:23:20|||||||||1
1760516610000|2025-10-15 08:23:30|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.44|78
1760516620000|2025-10-15 08:23:40|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|0
1760516630000|2025-10-15 08:23:50|230.52|230.44|230.42|230.34|230.52|230.44|230.42|230.34|40
1760516640000|2025-10-15 08:24:00|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|37
1760516650000|2025-10-15 08:24:10|230.52||230.47||230.52||230.47||4
1760516660000|2025-10-15 08:24:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|30
1760516670000|2025-10-15 08:24:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|13
1760516680000|2025-10-15 08:24:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|7
1760516690000|2025-10-15 08:24:50|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|212
1760516700000|2025-10-15 08:25:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|2
1760516710000|2025-10-15 08:25:10|230.72|230.64|230.62|230.54|230.72|230.64|230.62|230.54|109
1760516720000|2025-10-15 08:25:20|230.57|230.49|230.57|230.49|230.57|230.54|230.57|230.49|103
1760516730000|2025-10-15 08:25:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|14
1760516740000|2025-10-15 08:25:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|3
1760516760000|2025-10-15 08:26:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|42
1760516770000|2025-10-15 08:26:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|444
1760516780000|2025-10-15 08:26:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|7
1760516790000|2025-10-15 08:26:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|43
1760516810000|2025-10-15 08:26:50|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|43
1760516820000|2025-10-15 08:27:00|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|161
1760516830000|2025-10-15 08:27:10|||||||||5
1760516850000|2025-10-15 08:27:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|12
1760516860000|2025-10-15 08:27:40|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|3
1760516870000|2025-10-15 08:27:50|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.59|6
1760516880000|2025-10-15 08:28:00|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|2
1760516890000|2025-10-15 08:28:10|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|44
1760516900000|2025-10-15 08:28:20|230.77|230.59|230.67|230.59|230.77|230.59|230.67|230.59|81
1760516910000|2025-10-15 08:28:30|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|3
1760516920000|2025-10-15 08:28:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|4
1760516930000|2025-10-15 08:28:50|230.72||230.67||230.72||230.67||4
1760516940000|2025-10-15 08:29:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|3
1760516960000|2025-10-15 08:29:20|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|53
1760516980000|2025-10-15 08:29:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|2
1760516990000|2025-10-15 08:29:50|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|2
1760517000000|2025-10-15 08:30:00|230.72|230.54|230.62|230.54|230.72|230.54|230.62|230.54|3
1760517010000|2025-10-15 08:30:10|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|14
1760517040000|2025-10-15 08:30:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|23
1760517050000|2025-10-15 08:30:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|133
1760517060000|2025-10-15 08:31:00|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|43
1760517070000|2025-10-15 08:31:10|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|65
1760517080000|2025-10-15 08:31:20|230.52|230.44|230.42|230.34|230.52|230.44|230.42|230.34|60
1760517090000|2025-10-15 08:31:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.19|38
1760517100000|2025-10-15 08:31:40|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|3
1760517110000|2025-10-15 08:31:50|230.32|230.14|230.27|230.14|230.32|230.14|230.22|230.14|134
1760517120000|2025-10-15 08:32:00|230.32|230.19|230.32|230.19|230.32|230.19|230.22|230.14|24
1760517130000|2025-10-15 08:32:10|230.27|230.24|230.27|230.19|230.32|230.24|230.27|230.19|5
1760517140000|2025-10-15 08:32:20|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|2
1760517150000|2025-10-15 08:32:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|77
1760517160000|2025-10-15 08:32:40|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|10
1760517170000|2025-10-15 08:32:50||230.19||230.19||230.19||230.19|1
1760517180000|2025-10-15 08:33:00|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.19|31
1760517190000|2025-10-15 08:33:10|230.37|230.19|230.32|230.24|230.37|230.24|230.32|230.19|10
1760517200000|2025-10-15 08:33:20|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|6
1760517210000|2025-10-15 08:33:30|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|13
1760517220000|2025-10-15 08:33:40|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|17
1760517230000|2025-10-15 08:33:50|230.22|230.09|230.22|230.09|230.27|230.09|230.22|230.09|2
1760517240000|2025-10-15 08:34:00|230.17||230.22||230.22||230.17||4
1760517250000|2025-10-15 08:34:10||230.14||230.09||230.14||230.09|79
1760517260000|2025-10-15 08:34:20||230.14||230.14||230.14||230.14|0
1760517280000|2025-10-15 08:34:40|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|24
1760517290000|2025-10-15 08:34:50|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|6
1760517310000|2025-10-15 08:35:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|63
1760517320000|2025-10-15 08:35:20|||||||||1
1760517330000|2025-10-15 08:35:30||230.09||230.09||230.09||230.09|112
1760517340000|2025-10-15 08:35:40|230.17|230.14|230.27|230.14|230.27|230.14|230.17|230.14|40
1760517350000|2025-10-15 08:35:50|230.22|230.09|230.22|230.14|230.22|230.14|230.22|230.09|1
1760517360000|2025-10-15 08:36:00|230.17|230.09|230.27|230.14|230.27|230.19|230.17|230.09|57
1760517370000|2025-10-15 08:36:10|230.22||230.22||230.27||230.22||0
1760517380000|2025-10-15 08:36:20||230.09||230.09||230.14||230.09|2
1760517390000|2025-10-15 08:36:30|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.14|1
1760517400000|2025-10-15 08:36:40|230.17|230.09|230.17|230.04|230.22|230.14|230.17|230.04|13
1760517410000|2025-10-15 08:36:50|230.12|230.09|230.12|230.04|230.17|230.09|230.12|230.04|21
1760517420000|2025-10-15 08:37:00|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|7
1760517430000|2025-10-15 08:37:10|||||||||1
1760517450000|2025-10-15 08:37:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|66
1760517480000|2025-10-15 08:38:00|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|62
1760517490000|2025-10-15 08:38:10|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|22
1760517500000|2025-10-15 08:38:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|172
1760517520000|2025-10-15 08:38:40|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|16
1760517530000|2025-10-15 08:38:50||230.14||230.14||230.14||230.09|2
1760517550000|2025-10-15 08:39:10|230.27|230.19|230.22|230.09|230.27|230.19|230.22|230.09|37
1760517560000|2025-10-15 08:39:20|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|6
1760517570000|2025-10-15 08:39:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|40
1760517580000|2025-10-15 08:39:40|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|6
1760517590000|2025-10-15 08:39:50|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|20
1760517600000|2025-10-15 08:40:00|230.12|230.14|230.22|230.14|230.22|230.14|230.12|230.09|401
1760517610000|2025-10-15 08:40:10|230.32|230.19|230.27|230.19|230.32|230.19|230.22|230.14|40
1760517620000|2025-10-15 08:40:20|230.22|230.14|230.17|230.09|230.27|230.14|230.17|230.09|71
1760517630000|2025-10-15 08:40:30|230.22||230.17||230.22||230.17||19
1760517640000|2025-10-15 08:40:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|15
1760517660000|2025-10-15 08:41:00|||||||||41
1760517670000|2025-10-15 08:41:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|24
1760517680000|2025-10-15 08:41:20|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|25
1760517690000|2025-10-15 08:41:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|19
1760517700000|2025-10-15 08:41:40|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|29
1760517710000|2025-10-15 08:41:50|230.32|230.14|230.22|230.14|230.32|230.14|230.22|230.14|58
1760517730000|2025-10-15 08:42:10|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|17
1760517740000|2025-10-15 08:42:20|230.22|230.19|230.22|230.14|230.27|230.19|230.22|230.14|68
1760517750000|2025-10-15 08:42:30|230.27||230.22||230.27||230.22||10
1760517770000|2025-10-15 08:42:50|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|15
1760517780000|2025-10-15 08:43:00|230.37|230.24|230.37|230.29|230.37|230.29|230.37|230.24|4
1760517790000|2025-10-15 08:43:10|230.32|230.24|230.22|230.14|230.37|230.29|230.22|230.14|292
1760517800000|2025-10-15 08:43:20|||||||||1
1760517810000|2025-10-15 08:43:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|20
1760517820000|2025-10-15 08:43:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|31
1760517830000|2025-10-15 08:43:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|47
1760517840000|2025-10-15 08:44:00|230.02|229.94|229.97|229.89|230.07|229.99|229.97|229.89|177
1760517850000|2025-10-15 08:44:10|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|15
1760517860000|2025-10-15 08:44:20|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|36
1760517870000|2025-10-15 08:44:30|||||||||16
1760517880000|2025-10-15 08:44:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|104
1760517890000|2025-10-15 08:44:50|230.02|229.84|229.97|229.89|230.02|229.89|229.92|229.84|6
1760517900000|2025-10-15 08:45:00|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|3
1760517910000|2025-10-15 08:45:10|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|16
1760517920000|2025-10-15 08:45:20|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|68
1760517930000|2025-10-15 08:45:30|229.72|229.64|229.72|229.64|229.72|229.69|229.67|229.59|97
1760517940000|2025-10-15 08:45:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|55
1760517950000|2025-10-15 08:45:50|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|39
1760517960000|2025-10-15 08:46:00|229.72|229.64|229.67|229.59|229.82|229.74|229.67|229.59|715
1760517970000|2025-10-15 08:46:10|||||||||7
1760517990000|2025-10-15 08:46:30|229.72|229.64|229.62|229.54|229.77|229.64|229.62|229.54|13
1760518000000|2025-10-15 08:46:40|229.57|229.49|229.52|229.44|229.62|229.49|229.52|229.44|155
1760518010000|2025-10-15 08:46:50|229.47|229.39|229.57|229.44|229.57|229.44|229.42|229.34|123
1760518020000|2025-10-15 08:47:00|229.52|229.49|229.57|229.44|229.62|229.54|229.52|229.44|189
1760518030000|2025-10-15 08:47:10|229.52|229.49|229.57|229.49|229.62|229.49|229.52|229.44|11
1760518040000|2025-10-15 08:47:20||229.44||229.44||229.44||229.44|12
1760518050000|2025-10-15 08:47:30|229.62|229.49|229.57|229.49|229.62|229.54|229.57|229.49|22
1760518060000|2025-10-15 08:47:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|5
1760518070000|2025-10-15 08:47:50|229.62|229.44|229.47|229.39|229.62|229.44|229.47|229.39|87
1760518080000|2025-10-15 08:48:00|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|10
1760518090000|2025-10-15 08:48:10|229.52|229.34|229.52|229.44|229.52|229.44|229.52|229.34|297
1760518100000|2025-10-15 08:48:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|256
1760518110000|2025-10-15 08:48:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|62
1760518120000|2025-10-15 08:48:40|229.42|229.34|229.52|229.44|229.52|229.44|229.42|229.34|53
1760518140000|2025-10-15 08:49:00|229.47|229.39|229.52|229.44|229.52|229.44|229.42|229.34|68
1760518150000|2025-10-15 08:49:10|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|35
1760518160000|2025-10-15 08:49:20|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|36
1760518180000|2025-10-15 08:49:40||229.29||229.34||229.34||229.29|19
1760518190000|2025-10-15 08:49:50|229.47||229.47||229.47||229.42||42
1760518200000|2025-10-15 08:50:00|229.42|229.29|229.42|229.34|229.42|229.34|229.37|229.29|4
1760518210000|2025-10-15 08:50:10|229.52|229.39|229.47|229.39|229.52|229.44|229.47|229.39|113
1760518220000|2025-10-15 08:50:20|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|40
1760518230000|2025-10-15 08:50:30|229.37|229.29|229.47|229.39|229.47|229.39|229.37|229.29|7
1760518240000|2025-10-15 08:50:40|||||||||1
1760518250000|2025-10-15 08:50:50|229.42|229.34|229.52|229.44|229.52|229.44|229.42|229.34|21
1760518260000|2025-10-15 08:51:00|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|29
1760518270000|2025-10-15 08:51:10|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|20
1760518280000|2025-10-15 08:51:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|0
1760518300000|2025-10-15 08:51:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|86
1760518310000|2025-10-15 08:51:50|229.57|229.49|229.47|229.39|229.57|229.49|229.47|229.39|48
1760518320000|2025-10-15 08:52:00|229.52|229.44|229.47|229.39|229.52|229.44|229.47|229.39|25
1760518330000|2025-10-15 08:52:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|90
1760518340000|2025-10-15 08:52:20|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|19
1760518350000|2025-10-15 08:52:30|229.52|229.49|229.52|229.44|229.57|229.49|229.52|229.39|4
1760518360000|2025-10-15 08:52:40||229.39||229.44||229.44||229.39|8
1760518370000|2025-10-15 08:52:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|2
1760518380000|2025-10-15 08:53:00|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|7
1760518390000|2025-10-15 08:53:10|229.52|229.34|229.42|229.34|229.52|229.34|229.42|229.34|16
1760518400000|2025-10-15 08:53:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|10
1760518410000|2025-10-15 08:53:30|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|96
1760518420000|2025-10-15 08:53:40||229.24||229.29||229.29||229.24|3
1760518440000|2025-10-15 08:54:00|||||||||15
1760518450000|2025-10-15 08:54:10|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|13
1760518460000|2025-10-15 08:54:20||229.24||229.24||229.24||229.24|48
1760518470000|2025-10-15 08:54:30|229.32||229.37||229.37||229.32||0
1760518480000|2025-10-15 08:54:40|229.32||229.32||229.32||229.32||1
1760518490000|2025-10-15 08:54:50|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|30
1760518500000|2025-10-15 08:55:00|229.37|229.29|229.37|229.24|229.37|229.29|229.32|229.24|82
1760518510000|2025-10-15 08:55:10||229.29||229.29||229.29||229.29|1
1760518520000|2025-10-15 08:55:20|229.42||229.42||229.42||229.42||64
1760518530000|2025-10-15 08:55:30|229.37|229.34|229.37|229.29|229.37|229.34|229.37|229.29|4
1760518540000|2025-10-15 08:55:40|229.32|229.19|229.27|229.19|229.32|229.19|229.27|229.19|38
1760518550000|2025-10-15 08:55:50|229.32|229.24|229.37|229.24|229.37|229.29|229.27|229.24|5
1760518560000|2025-10-15 08:56:00|229.32|229.19|229.27|229.19|229.32|229.19|229.27|229.19|15
1760518570000|2025-10-15 08:56:10||229.14||229.19||229.19||229.14|65
1760518580000|2025-10-15 08:56:20|||||||||4
1760518590000|2025-10-15 08:56:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|149
1760518600000|2025-10-15 08:56:40||229.14||229.19||229.19||229.14|55
1760518610000|2025-10-15 08:56:50|229.22|229.14|229.12|229.04|229.22|229.19|229.12|229.04|102
1760518620000|2025-10-15 08:57:00|229.17|229.09|229.27|229.14|229.27|229.14|229.12|229.09|293
1760518630000|2025-10-15 08:57:10|229.22|229.19|229.22|229.14|229.27|229.19|229.22|229.14|57
1760518640000|2025-10-15 08:57:20|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|7
1760518650000|2025-10-15 08:57:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|20
1760518660000|2025-10-15 08:57:40|229.12|229.04|229.07|228.99|229.17|229.04|229.07|228.99|23
1760518670000|2025-10-15 08:57:50|229.12|228.94|229.12|229.04|229.12|229.04|229.12|228.94|69
1760518680000|2025-10-15 08:58:00|229.07|228.99|229.12|229.04|229.17|229.04|229.07|228.99|53
1760518690000|2025-10-15 08:58:10|||||||||2
1760518700000|2025-10-15 08:58:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|16
1760518720000|2025-10-15 08:58:40|||||||||6
1760518740000|2025-10-15 08:59:00|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|44
1760518750000|2025-10-15 08:59:10|229.07|228.99|229.07|228.99|229.12|228.99|229.07|228.99|1
1760518760000|2025-10-15 08:59:20|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|77
1760518770000|2025-10-15 08:59:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|11
1760518780000|2025-10-15 08:59:40|229.22|229.09|229.22|229.14|229.22|229.14|229.17|229.09|54
1760518790000|2025-10-15 08:59:50||229.09||229.14||229.14||229.09|51
1760518800000|2025-10-15 09:00:00|229.17|229.04|229.22|229.14|229.22|229.14|229.17|229.04|12
1760518810000|2025-10-15 09:00:10|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|26
1760518820000|2025-10-15 09:00:20|229.37|229.29|229.42|229.34|229.42|229.34|229.32|229.29|28
1760518830000|2025-10-15 09:00:30|229.37|229.29|229.32|229.24|229.37|229.34|229.32|229.24|17
1760518840000|2025-10-15 09:00:40|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|107
1760518850000|2025-10-15 09:00:50|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|65
1760518860000|2025-10-15 09:01:00|229.42||229.37||229.42||229.37||9
1760518870000|2025-10-15 09:01:10||229.24||229.29||229.29||229.24|2
1760518880000|2025-10-15 09:01:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|2
1760518890000|2025-10-15 09:01:30|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.29|1
1760518900000|2025-10-15 09:01:40|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|68
1760518910000|2025-10-15 09:01:50|229.47||229.42||229.47||229.42||0
1760518920000|2025-10-15 09:02:00|229.37|229.29|229.42|229.34|229.42|229.34|229.37|229.29|16
1760518930000|2025-10-15 09:02:10|229.47|229.29|229.52|229.44|229.57|229.49|229.47|229.29|43
1760518940000|2025-10-15 09:02:20|229.47|229.39|229.52|229.39|229.52|229.44|229.47|229.39|17
1760518950000|2025-10-15 09:02:30||229.44||229.44||229.44||229.44|2
1760518970000|2025-10-15 09:02:50|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|37
1760518980000|2025-10-15 09:03:00|229.57|229.39|229.52|229.39|229.57|229.44|229.47|229.39|168
1760518990000|2025-10-15 09:03:10|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|44
1760519000000|2025-10-15 09:03:20|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|17
1760519010000|2025-10-15 09:03:30|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.39|26
1760519020000|2025-10-15 09:03:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|3
1760519040000|2025-10-15 09:04:00|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|54
1760519050000|2025-10-15 09:04:10|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|43
1760519060000|2025-10-15 09:04:20|229.67|229.49|229.57|229.49|229.67|229.49|229.57|229.49|21
1760519070000|2025-10-15 09:04:30|229.62||229.62||229.62||229.57||5
1760519080000|2025-10-15 09:04:40|229.57||229.57||229.62||229.57||91
1760519100000|2025-10-15 09:05:00|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|32
1760519110000|2025-10-15 09:05:10|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|27
1760519120000|2025-10-15 09:05:20||229.44||229.49||229.49||229.44|21
1760519130000|2025-10-15 09:05:30|229.52|229.44|229.57|229.44|229.57|229.49|229.52|229.44|64
1760519140000|2025-10-15 09:05:40|229.52||229.57||229.57||229.52||30
1760519150000|2025-10-15 09:05:50|229.52|229.49|229.47|229.39|229.52|229.49|229.47|229.39|15
1760519160000|2025-10-15 09:06:00|||||||||25
1760519170000|2025-10-15 09:06:10|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.39|22
1760519190000|2025-10-15 09:06:30|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|7
1760519200000|2025-10-15 09:06:40|||||||||2
1760519210000|2025-10-15 09:06:50|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|1
1760519220000|2025-10-15 09:07:00|229.52|229.49|229.67|229.59|229.67|229.59|229.52|229.49|18
1760519230000|2025-10-15 09:07:10|||||||||57
1760519240000|2025-10-15 09:07:20|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|52
1760519250000|2025-10-15 09:07:30|229.67|229.54|229.62|229.54|229.67|229.54|229.62|229.54|17
1760519260000|2025-10-15 09:07:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1760519270000|2025-10-15 09:07:50|||||||||1
1760519280000|2025-10-15 09:08:00||229.54||229.59||229.59||229.54|2
1760519290000|2025-10-15 09:08:10|229.72|229.54|229.72|229.59|229.72|229.64|229.72|229.54|20
1760519300000|2025-10-15 09:08:20|229.67|229.54|229.67|229.54|229.72|229.59|229.62|229.54|78
1760519310000|2025-10-15 09:08:30|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|5
1760519320000|2025-10-15 09:08:40|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|34
1760519330000|2025-10-15 09:08:50|||||||||2
1760519350000|2025-10-15 09:09:10|229.82||229.77||229.82||229.77||9
1760519360000|2025-10-15 09:09:20|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|23
1760519370000|2025-10-15 09:09:30|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|5
1760519380000|2025-10-15 09:09:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|20
1760519390000|2025-10-15 09:09:50|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|2
1760519400000|2025-10-15 09:10:00||229.79||229.79||229.79||229.79|1
1760519430000|2025-10-15 09:10:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|36
1760519450000|2025-10-15 09:10:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|19
1760519470000|2025-10-15 09:11:10|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|30
1760519480000|2025-10-15 09:11:20|229.97|229.84|229.97|229.89|229.97|229.89|229.97|229.84|8
1760519490000|2025-10-15 09:11:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|55
1760519500000|2025-10-15 09:11:40|229.97||229.97||229.97||229.97||4
1760519510000|2025-10-15 09:11:50|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|10
1760519520000|2025-10-15 09:12:00|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|3
1760519530000|2025-10-15 09:12:10|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|5
1760519540000|2025-10-15 09:12:20||229.79||229.84||229.84||229.79|477
1760519570000|2025-10-15 09:12:50|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|15
1760519580000|2025-10-15 09:13:00|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|53
1760519590000|2025-10-15 09:13:10|||||||||4
1760519610000|2025-10-15 09:13:30|230.02|229.94|230.07|229.99|230.12|230.04|230.02|229.94|62
1760519620000|2025-10-15 09:13:40|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|6
1760519630000|2025-10-15 09:13:50|||||||||1007
1760519640000|2025-10-15 09:14:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|56
1760519650000|2025-10-15 09:14:10|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|17
1760519660000|2025-10-15 09:14:20|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|4
1760519670000|2025-10-15 09:14:30|230.02||229.97||230.02||229.97||6
1760519680000|2025-10-15 09:14:40|230.02||229.97||230.02||229.97||0
1760519690000|2025-10-15 09:14:50|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|169
1760519700000|2025-10-15 09:15:00|230.02|229.89|229.97|229.84|230.02|229.94|229.92|229.84|80
1760519710000|2025-10-15 09:15:10||229.89||229.89||229.89||229.89|16
1760519720000|2025-10-15 09:15:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1760519730000|2025-10-15 09:15:30|229.97||229.92||229.97||229.92||24
1760519740000|2025-10-15 09:15:40|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|22
1760519750000|2025-10-15 09:15:50|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|12
1760519760000|2025-10-15 09:16:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|9
1760519770000|2025-10-15 09:16:10|||||||||1
1760519780000|2025-10-15 09:16:20|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|8
1760519790000|2025-10-15 09:16:30|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|14
1760519800000|2025-10-15 09:16:40|230.02||229.97||230.02||229.97||2
1760519810000|2025-10-15 09:16:50||229.84||229.84||229.84||229.84|50
1760519820000|2025-10-15 09:17:00|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|6
1760519830000|2025-10-15 09:17:10|229.92||229.92||229.92||229.87||5
1760519840000|2025-10-15 09:17:20|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.79|15
1760519850000|2025-10-15 09:17:30|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|96
1760519860000|2025-10-15 09:17:40|230.02||229.97||230.02||229.97||8
1760519870000|2025-10-15 09:17:50|230.02||230.02||230.02||229.97||1
1760519880000|2025-10-15 09:18:00||229.94||229.94||229.94||229.94|0
1760519890000|2025-10-15 09:18:10|230.07|229.99|229.97|229.89|230.07|229.99|229.97|229.89|23
1760519900000|2025-10-15 09:18:20|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|47
1760519910000|2025-10-15 09:18:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|14
1760519930000|2025-10-15 09:18:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|7
1760519950000|2025-10-15 09:19:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|3
1760519960000|2025-10-15 09:19:20|||||||||15
1760519970000|2025-10-15 09:19:30|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|6
1760519980000|2025-10-15 09:19:40|230.07|230.04|230.07|229.99|230.12|230.04|230.07|229.99|58
1760519990000|2025-10-15 09:19:50|||||||||1
1760520000000|2025-10-15 09:20:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|5
1760520010000|2025-10-15 09:20:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|13
1760520020000|2025-10-15 09:20:20|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|17
1760520030000|2025-10-15 09:20:30|230.02|229.94|230.02|229.94|230.02|229.99|230.02|229.94|5
1760520040000|2025-10-15 09:20:40|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|5
1760520070000|2025-10-15 09:21:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|12
1760520080000|2025-10-15 09:21:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|6
1760520090000|2025-10-15 09:21:30|||||||||1
1760520100000|2025-10-15 09:21:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|11
1760520110000|2025-10-15 09:21:50|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|4
1760520120000|2025-10-15 09:22:00|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|30
1760520130000|2025-10-15 09:22:10|||||||||1
1760520140000|2025-10-15 09:22:20|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|46
1760520150000|2025-10-15 09:22:30|230.12||230.12||230.12||230.12||0
1760520170000|2025-10-15 09:22:50|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|13
1760520180000|2025-10-15 09:23:00|||||||||6
1760520190000|2025-10-15 09:23:10|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|56
1760520200000|2025-10-15 09:23:20|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.99|2
1760520220000|2025-10-15 09:23:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1760520230000|2025-10-15 09:23:50||229.99||229.99||229.99||229.99|4
1760520240000|2025-10-15 09:24:00|230.07||230.07||230.12||230.07||3
1760520250000|2025-10-15 09:24:10|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|58
1760520260000|2025-10-15 09:24:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1760520270000|2025-10-15 09:24:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|8
1760520280000|2025-10-15 09:24:40|229.97||229.97||229.97||229.92||5
1760520290000|2025-10-15 09:24:50|229.92|229.89|229.97|229.84|229.97|229.89|229.92|229.84|11
1760520300000|2025-10-15 09:25:00||229.89||229.89||229.89||229.89|15
1760520310000|2025-10-15 09:25:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|198
1760520320000|2025-10-15 09:25:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|5
1760520330000|2025-10-15 09:25:30|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|51
1760520340000|2025-10-15 09:25:40||229.99||229.99||229.99||229.99|0
1760520360000|2025-10-15 09:26:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|9
1760520370000|2025-10-15 09:26:10|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|38
1760520380000|2025-10-15 09:26:20|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|8
1760520390000|2025-10-15 09:26:30|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|24
1760520400000|2025-10-15 09:26:40|229.97||229.97||229.97||229.97||0
1760520410000|2025-10-15 09:26:50|230.02||229.97||230.02||229.97||1
1760520420000|2025-10-15 09:27:00|230.02||230.02||230.02||229.97||3
1760520430000|2025-10-15 09:27:10||229.94||229.94||229.94||229.89|10
1760520440000|2025-10-15 09:27:20||229.89||229.89||229.89||229.89|1
1760520450000|2025-10-15 09:27:30|229.97||229.97||229.97||229.97||0
1760520470000|2025-10-15 09:27:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|56
1760520490000|2025-10-15 09:28:10|229.97|229.89|230.07|229.99|230.07|229.99|229.97|229.89|79
1760520510000|2025-10-15 09:28:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|13
1760520520000|2025-10-15 09:28:40|230.07|229.99|230.12|229.99|230.12|230.04|230.02|229.99|18
1760520530000|2025-10-15 09:28:50|230.07||230.07||230.07||230.07||0
1760520550000|2025-10-15 09:29:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1760520560000|2025-10-15 09:29:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1760520570000|2025-10-15 09:29:30|230.02||229.97||230.02||229.97||2
1760520580000|2025-10-15 09:29:40|230.02||229.97||230.02||229.97||1
1760520590000|2025-10-15 09:29:50|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|2
1760520600000|2025-10-15 09:30:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|8
1760520610000|2025-10-15 09:30:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|11
1760520620000|2025-10-15 09:30:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|5
1760520630000|2025-10-15 09:30:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|5
1760520640000|2025-10-15 09:30:40|229.82||229.77||229.82||229.77||7
1760520650000|2025-10-15 09:30:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|75
1760520660000|2025-10-15 09:31:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|11
1760520680000|2025-10-15 09:31:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|20
1760520690000|2025-10-15 09:31:30|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.79|20
1760520700000|2025-10-15 09:31:40|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|14
1760520710000|2025-10-15 09:31:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1760520720000|2025-10-15 09:32:00|229.97||229.92||229.97||229.92||0
1760520730000|2025-10-15 09:32:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1760520740000|2025-10-15 09:32:20|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|1
1760520750000|2025-10-15 09:32:30|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.79|10
1760520760000|2025-10-15 09:32:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|1
1760520770000|2025-10-15 09:32:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|16
1760520780000|2025-10-15 09:33:00|230.02||230.02||230.02||230.02||10
1760520790000|2025-10-15 09:33:10|229.97|229.94|229.97|229.89|229.97|229.94|229.97|229.89|1
1760520800000|2025-10-15 09:33:20|230.02||230.02||230.02||229.97||15
1760520810000|2025-10-15 09:33:30|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.94|81
1760520820000|2025-10-15 09:33:40|229.97|229.89|230.07|229.99|230.07|229.99|229.97|229.89|59
1760520840000|2025-10-15 09:34:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|3
1760520850000|2025-10-15 09:34:10|230.07||230.02||230.07||230.02||0
1760520860000|2025-10-15 09:34:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1760520870000|2025-10-15 09:34:30|230.02|229.84|229.97|229.84|230.02|229.84|229.97|229.84|39
1760520880000|2025-10-15 09:34:40|229.92||229.92||229.92||229.92||14
1760520890000|2025-10-15 09:34:50|229.97||229.97||229.97||229.97||24
1760520900000|2025-10-15 09:35:00|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|3
1760520920000|2025-10-15 09:35:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1760520930000|2025-10-15 09:35:30|||||||||2
1760520940000|2025-10-15 09:35:40|229.92||229.92||229.92||229.87||13
1760520950000|2025-10-15 09:35:50|229.87||229.87||229.92||229.87||0
1760520960000|2025-10-15 09:36:00|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|4
1760520970000|2025-10-15 09:36:10|229.97|229.84|229.92|229.84|229.97|229.89|229.92|229.84|102
1760520980000|2025-10-15 09:36:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1760521030000|2025-10-15 09:37:10|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|0
1760521040000|2025-10-15 09:37:20|||||||||5
1760521050000|2025-10-15 09:37:30|||||||||47
1760521060000|2025-10-15 09:37:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|3
1760521070000|2025-10-15 09:37:50|||||||||36
1760521080000|2025-10-15 09:38:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|91
1760521090000|2025-10-15 09:38:10|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|36
1760521100000|2025-10-15 09:38:20|230.02|229.99|230.07|229.94|230.07|229.99|230.02|229.94|23
1760521110000|2025-10-15 09:38:30|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|11
1760521120000|2025-10-15 09:38:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1760521130000|2025-10-15 09:38:50|230.02|229.84|229.97|229.84|230.02|229.89|229.97|229.84|23
1760521140000|2025-10-15 09:39:00|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|0
1760521150000|2025-10-15 09:39:10|230.02||229.97||230.02||229.97||0
1760521160000|2025-10-15 09:39:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|61
1760521170000|2025-10-15 09:39:30|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|3
1760521180000|2025-10-15 09:39:40|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|2
1760521190000|2025-10-15 09:39:50||229.84||229.84||229.84||229.79|9
1760521200000|2025-10-15 09:40:00|||||||||7
1760521210000|2025-10-15 09:40:10|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|1
1760521220000|2025-10-15 09:40:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1760521250000|2025-10-15 09:40:50|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|13
1760521260000|2025-10-15 09:41:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|7
1760521270000|2025-10-15 09:41:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|29
1760521280000|2025-10-15 09:41:20|||||||||18
1760521290000|2025-10-15 09:41:30|229.92|229.74|229.87|229.79|229.92|229.79|229.87|229.74|13
1760521300000|2025-10-15 09:41:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|14
1760521310000|2025-10-15 09:41:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|21
1760521330000|2025-10-15 09:42:10|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|144
1760521340000|2025-10-15 09:42:20|229.87||229.87||229.87||229.87||1
1760521350000|2025-10-15 09:42:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|46
1760521360000|2025-10-15 09:42:40|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|21
1760521370000|2025-10-15 09:42:50||229.74||229.74||229.74||229.74|4
1760521380000|2025-10-15 09:43:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|49
1760521400000|2025-10-15 09:43:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|46
1760521410000|2025-10-15 09:43:30|||||||||8
1760521420000|2025-10-15 09:43:40|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|5
1760521430000|2025-10-15 09:43:50|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|0
1760521450000|2025-10-15 09:44:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1760521460000|2025-10-15 09:44:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|63
1760521470000|2025-10-15 09:44:30|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|21
1760521500000|2025-10-15 09:45:00|||||||||84
1760521510000|2025-10-15 09:45:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|26
1760521530000|2025-10-15 09:45:30|||||||||86
1760521540000|2025-10-15 09:45:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|9
1760521580000|2025-10-15 09:46:20|229.97||229.92||229.97||229.92||6
1760521590000|2025-10-15 09:46:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|0
1760521600000|2025-10-15 09:46:40||229.84||229.84||229.84||229.84|10
1760521610000|2025-10-15 09:46:50|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|56
1760521620000|2025-10-15 09:47:00|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|34
1760521630000|2025-10-15 09:47:10|229.97||229.92||229.97||229.92||1
1760521640000|2025-10-15 09:47:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|49
1760521690000|2025-10-15 09:48:10|||||||||20
1760521710000|2025-10-15 09:48:30|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|169
1760521720000|2025-10-15 09:48:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|8
1760521730000|2025-10-15 09:48:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|13
1760521740000|2025-10-15 09:49:00|229.97||229.97||229.97||229.97||45
1760521750000|2025-10-15 09:49:10||229.89||229.89||229.89||229.89|0
1760521760000|2025-10-15 09:49:20|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|57
1760521770000|2025-10-15 09:49:30|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|0
1760521780000|2025-10-15 09:49:40|230.02||230.02||230.07||230.02||0
1760521790000|2025-10-15 09:49:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|49
1760521800000|2025-10-15 09:50:00|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|4
1760521850000|2025-10-15 09:50:50|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|18
1760521860000|2025-10-15 09:51:00|||||||||4
1760521870000|2025-10-15 09:51:10|||||||||24
1760521880000|2025-10-15 09:51:20|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|229
1760521890000|2025-10-15 09:51:30|230.12||230.12||230.12||230.12||47
1760521900000|2025-10-15 09:51:40|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|31
1760521910000|2025-10-15 09:51:50|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|24
1760521920000|2025-10-15 09:52:00|230.17|230.14|230.12|230.04|230.17|230.14|230.12|230.04|66
1760521940000|2025-10-15 09:52:20|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|102
1760521950000|2025-10-15 09:52:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|59
1760521970000|2025-10-15 09:52:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|91
1760521990000|2025-10-15 09:53:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|501
1760522000000|2025-10-15 09:53:20|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|143
1760522020000|2025-10-15 09:53:40||230.04||230.09||230.09||230.04|43
1760522030000|2025-10-15 09:53:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|4
1760522040000|2025-10-15 09:54:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|27
1760522050000|2025-10-15 09:54:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|17
1760522060000|2025-10-15 09:54:20|||||||||2
1760522070000|2025-10-15 09:54:30|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|33
1760522100000|2025-10-15 09:55:00|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|53
1760522140000|2025-10-15 09:55:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|347
1760522160000|2025-10-15 09:56:00|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|159
1760522170000|2025-10-15 09:56:10|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|50
1760522190000|2025-10-15 09:56:30|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|120
1760522200000|2025-10-15 09:56:40|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.09|49
1760522220000|2025-10-15 09:57:00|||||||||20
1760522260000|2025-10-15 09:57:40|||||||||2
1760522270000|2025-10-15 09:57:50|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|29
1760522280000|2025-10-15 09:58:00|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|17
1760522300000|2025-10-15 09:58:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|21
1760522320000|2025-10-15 09:58:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|14
1760522340000|2025-10-15 09:59:00|230.32||230.32||230.32||230.32||22
1760522350000|2025-10-15 09:59:10||230.24||230.24||230.24||230.24|0
1760522360000|2025-10-15 09:59:20||230.19||230.19||230.19||230.19|85
1760522370000|2025-10-15 09:59:30|230.27||230.27||230.32||230.27||0
1760522380000|2025-10-15 09:59:40|230.42|230.34|230.32|230.24|230.42|230.34|230.32|230.24|998
1760522390000|2025-10-15 09:59:50||230.19||230.24||230.24||230.19|20
1760522400000|2025-10-15 10:00:00|230.27|230.19|230.37|230.29|230.37|230.29|230.27|230.19|62
1760522410000|2025-10-15 10:00:10|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|3
1760522420000|2025-10-15 10:00:20||230.29||230.29||230.29||230.29|0
1760522430000|2025-10-15 10:00:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|16
1760522460000|2025-10-15 10:01:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|50
1760522470000|2025-10-15 10:01:10|||||||||3
1760522480000|2025-10-15 10:01:20|230.42||230.37||230.42||230.37||7
1760522490000|2025-10-15 10:01:30|230.42||230.37||230.42||230.37||0
1760522520000|2025-10-15 10:02:00|||||||||37
1760522550000|2025-10-15 10:02:30|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.29|75
1760522560000|2025-10-15 10:02:40|230.37||230.37||230.37||230.37||56
1760522570000|2025-10-15 10:02:50|||||||||18
1760522600000|2025-10-15 10:03:20|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|59
1760522630000|2025-10-15 10:03:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|93
1760522640000|2025-10-15 10:04:00|230.52||230.52||230.52||230.52||24
1760522650000|2025-10-15 10:04:10|230.47|230.44|230.47|230.39|230.47|230.44|230.47|230.39|116
1760522700000|2025-10-15 10:05:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|40
1760522710000|2025-10-15 10:05:10|230.37|230.24|230.42|230.34|230.42|230.34|230.37|230.24|147
1760522720000|2025-10-15 10:05:20|||||||||2
1760522730000|2025-10-15 10:05:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|14
1760522740000|2025-10-15 10:05:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|16
1760522760000|2025-10-15 10:06:00|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|13
1760522770000|2025-10-15 10:06:10|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|0
1760522780000|2025-10-15 10:06:20|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|2738
1760522790000|2025-10-15 10:06:30|230.47||230.47||230.47||230.47||11
1760522800000|2025-10-15 10:06:40|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.34|3027
1760522810000|2025-10-15 10:06:50|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|3010
1760522840000|2025-10-15 10:07:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|79
1760522850000|2025-10-15 10:07:30|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|43
1760522860000|2025-10-15 10:07:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|128
1760522870000|2025-10-15 10:07:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|12
1760522910000|2025-10-15 10:08:30|||||||||1
1760522920000|2025-10-15 10:08:40|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|219
1760522930000|2025-10-15 10:08:50|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|24
1760522950000|2025-10-15 10:09:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|70
1760522970000|2025-10-15 10:09:30|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|11
1760523010000|2025-10-15 10:10:10||230.24||230.24||230.29||230.24|131
1760523020000|2025-10-15 10:10:20|230.32|230.29|230.37|230.24|230.37|230.29|230.32|230.24|23
1760523030000|2025-10-15 10:10:30|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|57
1760523040000|2025-10-15 10:10:40|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|338
1760523050000|2025-10-15 10:10:50||230.29||230.29||230.29||230.24|32
1760523060000|2025-10-15 10:11:00||230.24||230.29||230.29||230.24|12
1760523070000|2025-10-15 10:11:10||230.24||230.24||230.24||230.24|361
1760523080000|2025-10-15 10:11:20|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|746
1760523090000|2025-10-15 10:11:30||230.24||230.24||230.29||230.24|53
1760523100000|2025-10-15 10:11:40|230.32|230.19|230.22|230.14|230.37|230.19|230.22|230.14|154
1760523110000|2025-10-15 10:11:50|||||||||19
1760523140000|2025-10-15 10:12:20||230.09||230.14||230.14||230.09|44
1760523150000|2025-10-15 10:12:30|230.27||230.22||230.27||230.22||14
1760523170000|2025-10-15 10:12:50||230.09||230.14||230.14||230.09|16
1760523180000|2025-10-15 10:13:00||230.09||230.14||230.14||230.09|4
1760523190000|2025-10-15 10:13:10|230.27|230.19|230.17|230.09|230.27|230.19|230.17|230.09|33
1760523200000|2025-10-15 10:13:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|13
1760523210000|2025-10-15 10:13:30|||||||||20
1760523230000|2025-10-15 10:13:50|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.09|42
1760523240000|2025-10-15 10:14:00|||||||||1
1760523250000|2025-10-15 10:14:10|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|22
1760523260000|2025-10-15 10:14:20||230.09||230.09||230.09||230.09|1
1760523270000|2025-10-15 10:14:30|230.12|230.04|230.02|229.94|230.12|230.04|230.02|229.94|81
1760523280000|2025-10-15 10:14:40|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|105
1760523300000|2025-10-15 10:15:00|229.97|229.89|229.87|229.79|229.97|229.89|229.87|229.79|190
1760523310000|2025-10-15 10:15:10||229.74||229.79||229.79||229.74|26
1760523320000|2025-10-15 10:15:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|9
1760523330000|2025-10-15 10:15:30|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|40
1760523340000|2025-10-15 10:15:40|229.82||229.82||229.87||229.82||1
1760523350000|2025-10-15 10:15:50|229.87||229.87||229.87||229.87||6
1760523360000|2025-10-15 10:16:00|229.92|229.79|229.87|229.79|229.92|229.84|229.87|229.79|202
1760523370000|2025-10-15 10:16:10|229.92||229.87||229.92||229.87||52
1760523400000|2025-10-15 10:16:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|57
1760523420000|2025-10-15 10:17:00|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|283
1760523430000|2025-10-15 10:17:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|49
1760523440000|2025-10-15 10:17:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|47
1760523450000|2025-10-15 10:17:30|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|45
1760523470000|2025-10-15 10:17:50|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|167
1760523480000|2025-10-15 10:18:00|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|59
1760523490000|2025-10-15 10:18:10|||||||||2
1760523510000|2025-10-15 10:18:30|||||||||4
1760523520000|2025-10-15 10:18:40||229.74||229.79||229.79||229.74|159
1760523530000|2025-10-15 10:18:50|||||||||1
1760523540000|2025-10-15 10:19:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|99
1760523560000|2025-10-15 10:19:20|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|10
1760523570000|2025-10-15 10:19:30|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|4
1760523590000|2025-10-15 10:19:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|13
1760523600000|2025-10-15 10:20:00|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|2
1760523610000|2025-10-15 10:20:10|230.02||230.02||230.02||229.97||0
1760523620000|2025-10-15 10:20:20||229.94||229.94||229.94||229.94|15
1760523630000|2025-10-15 10:20:30||229.89||229.94||229.94||229.89|40
1760523640000|2025-10-15 10:20:40||229.89||229.94||229.94||229.89|13
1760523650000|2025-10-15 10:20:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|60
1760523660000|2025-10-15 10:21:00|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|16
1760523670000|2025-10-15 10:21:10|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|32
1760523680000|2025-10-15 10:21:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1760523690000|2025-10-15 10:21:30|||||||||129
1760523700000|2025-10-15 10:21:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|245
1760523710000|2025-10-15 10:21:50|||||||||50
1760523730000|2025-10-15 10:22:10|||||||||25
1760523740000|2025-10-15 10:22:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|12
1760523750000|2025-10-15 10:22:30|||||||||30
1760523770000|2025-10-15 10:22:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|45
1760523810000|2025-10-15 10:23:30|||||||||30
1760523820000|2025-10-15 10:23:40|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|46
1760523830000|2025-10-15 10:23:50|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|49
1760523840000|2025-10-15 10:24:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|32
1760523880000|2025-10-15 10:24:40||230.04||230.09||230.09||230.04|39
1760523900000|2025-10-15 10:25:00|||||||||2
1760523910000|2025-10-15 10:25:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|58
1760523930000|2025-10-15 10:25:30|||||||||18
1760523940000|2025-10-15 10:25:40|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|20
1760523950000|2025-10-15 10:25:50|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|1
1760523960000|2025-10-15 10:26:00||230.19||230.19||230.19||230.19|21
1760523970000|2025-10-15 10:26:10|||||||||3
1760523990000|2025-10-15 10:26:30|||||||||16
1760524000000|2025-10-15 10:26:40|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|47
1760524020000|2025-10-15 10:27:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|251
1760524040000|2025-10-15 10:27:20|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|16
1760524050000|2025-10-15 10:27:30|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|20
1760524060000|2025-10-15 10:27:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|23
1760524070000|2025-10-15 10:27:50|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|20
1760524080000|2025-10-15 10:28:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|78
1760524100000|2025-10-15 10:28:20|||||||||12
1760524110000|2025-10-15 10:28:30||229.94||229.99||229.99||229.94|15
1760524120000|2025-10-15 10:28:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1760524130000|2025-10-15 10:28:50|||||||||3
1760524150000|2025-10-15 10:29:10|||||||||18
1760524160000|2025-10-15 10:29:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|6
1760524230000|2025-10-15 10:30:30|||||||||14
1760524240000|2025-10-15 10:30:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|81
1760524250000|2025-10-15 10:30:50|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|60
1760524260000|2025-10-15 10:31:00|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|46
1760524270000|2025-10-15 10:31:10|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|148
1760524280000|2025-10-15 10:31:20||230.09||230.09||230.09||230.09|0
1760524340000|2025-10-15 10:32:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|85
1760524360000|2025-10-15 10:32:40|230.17||230.12||230.17||230.12||15
1760524370000|2025-10-15 10:32:50|230.17||230.17||230.17||230.12||7
1760524380000|2025-10-15 10:33:00||230.09||230.09||230.09||230.09|0
1760524390000|2025-10-15 10:33:10|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|3
1760524400000|2025-10-15 10:33:20|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|2
1760524410000|2025-10-15 10:33:30||230.09||230.09||230.09||230.09|0
1760524420000|2025-10-15 10:33:40|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|70
1760524440000|2025-10-15 10:34:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|20
1760524470000|2025-10-15 10:34:30|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|44
1760524480000|2025-10-15 10:34:40|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|158
1760524490000|2025-10-15 10:34:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|9
1760524510000|2025-10-15 10:35:10|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|50
1760524520000|2025-10-15 10:35:20|229.97||229.92||229.97||229.92||0
1760524530000|2025-10-15 10:35:30|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|19
1760524560000|2025-10-15 10:36:00||229.74||229.74||229.74||229.74|26
1760524570000|2025-10-15 10:36:10||229.79||229.79||229.79||229.74|36
1760524580000|2025-10-15 10:36:20|||||||||7
1760524590000|2025-10-15 10:36:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|88
1760524600000|2025-10-15 10:36:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|20
1760524610000|2025-10-15 10:36:50|230.07||230.02||230.07||230.02||0
1760524620000|2025-10-15 10:37:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|7
1760524630000|2025-10-15 10:37:10|230.07||230.02||230.07||230.02||5
1760524640000|2025-10-15 10:37:20|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|68
1760524650000|2025-10-15 10:37:30||229.94||229.99||229.99||229.94|0
1760524660000|2025-10-15 10:37:40|230.12||230.07||230.12||230.07||0
1760524700000|2025-10-15 10:38:20|||||||||29
1760524710000|2025-10-15 10:38:30|||||||||1
1760524730000|2025-10-15 10:38:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|70
1760524740000|2025-10-15 10:39:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|25
1760524750000|2025-10-15 10:39:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|11
1760524770000|2025-10-15 10:39:30|||||||||27
1760524810000|2025-10-15 10:40:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|131
1760524820000|2025-10-15 10:40:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|53
1760524850000|2025-10-15 10:40:50|||||||||5
1760524860000|2025-10-15 10:41:00|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|46
1760524870000|2025-10-15 10:41:10|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|56
1760524880000|2025-10-15 10:41:20|230.02||230.02||230.02||230.02||14
1760524890000|2025-10-15 10:41:30|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|81
1760524900000|2025-10-15 10:41:40|230.02|229.99|230.02|229.94|230.02|229.99|230.02|229.94|0
1760524910000|2025-10-15 10:41:50|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|32
1760524920000|2025-10-15 10:42:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|5
1760524940000|2025-10-15 10:42:20|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|40
1760524950000|2025-10-15 10:42:30|229.97||229.97||229.97||229.97||0
1760524960000|2025-10-15 10:42:40|230.02||230.02||230.02||230.02||0
1760524970000|2025-10-15 10:42:50|229.97|229.94|230.07|229.99|230.07|229.99|229.97|229.94|43
1760524980000|2025-10-15 10:43:00|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|101
1760524990000|2025-10-15 10:43:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|40
1760525000000|2025-10-15 10:43:20|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|144
1760525020000|2025-10-15 10:43:40|||||||||10
1760525030000|2025-10-15 10:43:50|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|109
1760525040000|2025-10-15 10:44:00|229.87|229.79|229.92|229.84|229.92|229.84|229.82|229.79|96
1760525050000|2025-10-15 10:44:10|||||||||5
1760525060000|2025-10-15 10:44:20|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|8
1760525070000|2025-10-15 10:44:30|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|10
1760525080000|2025-10-15 10:44:40|229.97|229.94|229.92|229.84|229.97|229.94|229.92|229.84|386
1760525090000|2025-10-15 10:44:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|96
1760525110000|2025-10-15 10:45:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|17
1760525120000|2025-10-15 10:45:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|44
1760525130000|2025-10-15 10:45:30|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|5
1760525140000|2025-10-15 10:45:40||229.89||229.94||229.94||229.89|11
1760525150000|2025-10-15 10:45:50|||||||||22
1760525180000|2025-10-15 10:46:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|70
1760525200000|2025-10-15 10:46:40|||||||||46
1760525210000|2025-10-15 10:46:50|230.12||230.07||230.12||230.07||12
1760525220000|2025-10-15 10:47:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|19
1760525260000|2025-10-15 10:47:40|||||||||27
1760525270000|2025-10-15 10:47:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|41
1760525290000|2025-10-15 10:48:10|||||||||18
1760525310000|2025-10-15 10:48:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|82
1760525320000|2025-10-15 10:48:40|230.17||230.12||230.17||230.12||17
1760525340000|2025-10-15 10:49:00|||||||||5
1760525350000|2025-10-15 10:49:10|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|141
1760525360000|2025-10-15 10:49:20||230.04||230.04||230.04||230.04|0
1760525370000|2025-10-15 10:49:30|||||||||5
1760525380000|2025-10-15 10:49:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|30
1760525430000|2025-10-15 10:50:30|230.22||230.22||230.22||230.22||17
1760525440000|2025-10-15 10:50:40||230.14||230.14||230.14||230.14|29
1760525460000|2025-10-15 10:51:00|||||||||22
1760525480000|2025-10-15 10:51:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|40
1760525490000|2025-10-15 10:51:30|||||||||36
1760525500000|2025-10-15 10:51:40|230.32|230.14|230.22|230.14|230.32|230.14|230.22|230.14|63
1760525510000|2025-10-15 10:51:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|218
1760525530000|2025-10-15 10:52:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|55
1760525560000|2025-10-15 10:52:40|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|12
1760525570000|2025-10-15 10:52:50|||||||||23
1760525580000|2025-10-15 10:53:00|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|7
1760525590000|2025-10-15 10:53:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|102
1760525600000|2025-10-15 10:53:20||230.09||230.09||230.09||230.09|22
1760525610000|2025-10-15 10:53:30||230.14||230.14||230.14||230.14|0
1760525640000|2025-10-15 10:54:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|39
1760525660000|2025-10-15 10:54:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|12
1760525670000|2025-10-15 10:54:30|||||||||2
1760525690000|2025-10-15 10:54:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|36
1760525700000|2025-10-15 10:55:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|23
1760525780000|2025-10-15 10:56:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|31
1760525790000|2025-10-15 10:56:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|61
1760525800000|2025-10-15 10:56:40|||||||||33
1760525810000|2025-10-15 10:56:50|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|102
1760525840000|2025-10-15 10:57:20|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|18
1760525850000|2025-10-15 10:57:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1760525860000|2025-10-15 10:57:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|40
1760525870000|2025-10-15 10:57:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|11
1760525880000|2025-10-15 10:58:00|||||||||5
1760525890000|2025-10-15 10:58:10|230.32|230.14|230.32|230.19|230.32|230.19|230.32|230.14|29
1760525900000|2025-10-15 10:58:20|230.27||230.27||230.27||230.27||27
1760525920000|2025-10-15 10:58:40|||||||||11
1760525930000|2025-10-15 10:58:50|||||||||2
1760525940000|2025-10-15 10:59:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|66
1760525950000|2025-10-15 10:59:10|||||||||5
1760525960000|2025-10-15 10:59:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|47
1760525970000|2025-10-15 10:59:30|||||||||6
1760525980000|2025-10-15 10:59:40|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|29
1760525990000|2025-10-15 10:59:50|230.22|230.14|230.12|230.04|230.22|230.14|230.12|230.04|89
1760526000000|2025-10-15 11:00:00|230.07|229.99|230.17|230.09|230.22|230.09|230.07|229.99|170
1760526010000|2025-10-15 11:00:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|34
1760526020000|2025-10-15 11:00:20|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|56
1760526030000|2025-10-15 11:00:30|230.22||230.17||230.22||230.17||0
1760526040000|2025-10-15 11:00:40|230.22|230.14|230.32|230.24|230.32|230.24|230.22|230.14|19
1760526050000|2025-10-15 11:00:50||230.19||230.24||230.24||230.19|20
1760526060000|2025-10-15 11:01:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|29
1760526070000|2025-10-15 11:01:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|75
1760526080000|2025-10-15 11:01:20||230.19||230.19||230.19||230.19|6
1760526090000|2025-10-15 11:01:30|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|2
1760526100000|2025-10-15 11:01:40|230.32||230.32||230.32||230.32||0
1760526110000|2025-10-15 11:01:50|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|14
1760526120000|2025-10-15 11:02:00|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|17
1760526130000|2025-10-15 11:02:10|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|29
1760526140000|2025-10-15 11:02:20|230.27|230.29|230.32|230.24|230.32|230.29|230.22|230.14|61
1760526150000|2025-10-15 11:02:30|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|46
1760526160000|2025-10-15 11:02:40||230.14||230.19||230.19||230.14|8
1760526180000|2025-10-15 11:03:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|0
1760526200000|2025-10-15 11:03:20|230.37||230.32||230.37||230.32||15
1760526210000|2025-10-15 11:03:30|230.37||230.32||230.37||230.32||7
1760526220000|2025-10-15 11:03:40||230.19||230.19||230.19||230.19|43
1760526230000|2025-10-15 11:03:50|230.27||230.27||230.27||230.27||0
1760526250000|2025-10-15 11:04:10|230.32||230.27||230.32||230.27||6
1760526280000|2025-10-15 11:04:40|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|18
1760526290000|2025-10-15 11:04:50|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|23
1760526300000|2025-10-15 11:05:00|230.32|230.19|230.27|230.19|230.32|230.19|230.27|230.19|0
1760526340000|2025-10-15 11:05:40|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|4
1760526350000|2025-10-15 11:05:50|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|2
1760526360000|2025-10-15 11:06:00|230.32|230.19|230.32|230.24|230.32|230.24|230.32|230.19|1
1760526370000|2025-10-15 11:06:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|38
1760526380000|2025-10-15 11:06:20|||||||||36
1760526400000|2025-10-15 11:06:40|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|99
1760526410000|2025-10-15 11:06:50|230.32||230.27||230.32||230.27||0
1760526430000|2025-10-15 11:07:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|13
1760526440000|2025-10-15 11:07:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|8
1760526450000|2025-10-15 11:07:30|||||||||180
1760526460000|2025-10-15 11:07:40|230.22|230.04|230.17|230.09|230.22|230.09|230.17|230.04|4
1760526480000|2025-10-15 11:08:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|64
1760526490000|2025-10-15 11:08:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|0
1760526510000|2025-10-15 11:08:30|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.19|1
1760526520000|2025-10-15 11:08:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|29
1760526530000|2025-10-15 11:08:50|230.27|230.09|230.22|230.09|230.27|230.09|230.22|230.09|12
1760526540000|2025-10-15 11:09:00|230.17||230.17||230.17||230.17||0
1760526550000|2025-10-15 11:09:10|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|2
1760526560000|2025-10-15 11:09:20|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|2
1760526580000|2025-10-15 11:09:40|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.14|36
1760526590000|2025-10-15 11:09:50|230.27||230.27||230.27||230.22||12
1760526600000|2025-10-15 11:10:00|230.22||230.22||230.22||230.22||0
1760526610000|2025-10-15 11:10:10|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|10
1760526620000|2025-10-15 11:10:20||230.14||230.14||230.14||230.14|0
1760526630000|2025-10-15 11:10:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|10
1760526640000|2025-10-15 11:10:40|230.22||230.22||230.22||230.22||6
1760526650000|2025-10-15 11:10:50|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.14|7
1760526660000|2025-10-15 11:11:00|230.27||230.27||230.27||230.27||4
1760526670000|2025-10-15 11:11:10||230.19||230.19||230.19||230.19|0
1760526680000|2025-10-15 11:11:20|||||||||1
1760526700000|2025-10-15 11:11:40|||||||||1
1760526710000|2025-10-15 11:11:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|42
1760526720000|2025-10-15 11:12:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|68
1760526730000|2025-10-15 11:12:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|10
1760526760000|2025-10-15 11:12:40|||||||||6
1760526790000|2025-10-15 11:13:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|17
1760526800000|2025-10-15 11:13:20||230.19||230.24||230.24||230.19|75
1760526810000|2025-10-15 11:13:30|||||||||1
1760526850000|2025-10-15 11:14:10||230.19||230.19||230.19||230.19|36
1760526860000|2025-10-15 11:14:20|230.27||230.27||230.27||230.27||0
1760526870000|2025-10-15 11:14:30|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|23
1760526900000|2025-10-15 11:15:00|230.27||230.22||230.27||230.22||0
1760526910000|2025-10-15 11:15:10|230.27||230.22||230.27||230.22||0
1760526920000|2025-10-15 11:15:20|||||||||3
1760526940000|2025-10-15 11:15:40|230.27||230.27||230.27||230.27||6
1760526950000|2025-10-15 11:15:50||230.19||230.19||230.19||230.19|0
1760526960000|2025-10-15 11:16:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|11
1760527000000|2025-10-15 11:16:40|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|20
1760527050000|2025-10-15 11:17:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|61
1760527060000|2025-10-15 11:17:40|||||||||32
1760527070000|2025-10-15 11:17:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|9
1760527100000|2025-10-15 11:18:20|||||||||1
1760527150000|2025-10-15 11:19:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|90
1760527190000|2025-10-15 11:19:50||230.19||230.24||230.24||230.19|114
1760527200000|2025-10-15 11:20:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|21
1760527210000|2025-10-15 11:20:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1760527240000|2025-10-15 11:20:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|25
1760527250000|2025-10-15 11:20:50|||||||||14
1760527260000|2025-10-15 11:21:00|||||||||4
1760527320000|2025-10-15 11:22:00||230.09||230.14||230.14||230.09|31
1760527340000|2025-10-15 11:22:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1760527380000|2025-10-15 11:23:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|5
1760527400000|2025-10-15 11:23:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1760527430000|2025-10-15 11:23:50||230.04||230.09||230.09||230.04|7
1760527440000|2025-10-15 11:24:00|230.22||230.17||230.22||230.17||11
1760527460000|2025-10-15 11:24:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|3
1760527490000|2025-10-15 11:24:50|||||||||80
1760527500000|2025-10-15 11:25:00|||||||||1
1760527540000|2025-10-15 11:25:40|||||||||2
1760527580000|2025-10-15 11:26:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|25
1760527590000|2025-10-15 11:26:30||230.14||230.19||230.19||230.14|8
1760527620000|2025-10-15 11:27:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|55
1760527630000|2025-10-15 11:27:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|45
1760527640000|2025-10-15 11:27:20|230.32||230.27||230.32||230.27||42
1760527650000|2025-10-15 11:27:30|230.22|230.14|230.32|230.24|230.32|230.24|230.22|230.14|86
1760527660000|2025-10-15 11:27:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1760527680000|2025-10-15 11:28:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|2
1760527690000|2025-10-15 11:28:10|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|13
1760527710000|2025-10-15 11:28:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|7
1760527760000|2025-10-15 11:29:20|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.14|76
1760527770000|2025-10-15 11:29:30|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|126
1760527780000|2025-10-15 11:29:40|230.12|230.04|230.12|230.04|230.17|230.04|230.12|229.99|133
1760527790000|2025-10-15 11:29:50|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.09|51
1760527800000|2025-10-15 11:30:00|||||||||6
1760527810000|2025-10-15 11:30:10|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|6
1760527820000|2025-10-15 11:30:20|230.12|230.04|230.07|229.99|230.17|230.04|230.07|229.99|4
1760527830000|2025-10-15 11:30:30|230.12||230.07||230.12||230.07||4
1760527840000|2025-10-15 11:30:40|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|8
1760527850000|2025-10-15 11:30:50||229.99||229.99||229.99||229.99|0
1760527860000|2025-10-15 11:31:00|||||||||2
1760527870000|2025-10-15 11:31:10|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|8
1760527880000|2025-10-15 11:31:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|25
1760527890000|2025-10-15 11:31:30|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|7
1760527920000|2025-10-15 11:32:00|||||||||1
1760527940000|2025-10-15 11:32:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|43
1760527950000|2025-10-15 11:32:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|26
1760527960000|2025-10-15 11:32:40|230.07||230.07||230.07||230.07||3
1760527970000|2025-10-15 11:32:50|230.02||230.02||230.07||230.02||0
1760527990000|2025-10-15 11:33:10|229.97|229.89|229.97|229.89|229.97|229.94|229.97|229.89|22
1760528000000|2025-10-15 11:33:20|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|30
1760528010000|2025-10-15 11:33:30|229.92||229.92||229.92||229.92||0
1760528020000|2025-10-15 11:33:40|229.97|229.79|229.97|229.84|229.97|229.89|229.97|229.79|18
1760528030000|2025-10-15 11:33:50|229.92||229.92||229.97||229.92||1
1760528040000|2025-10-15 11:34:00|229.97||229.97||229.97||229.92||0
1760528050000|2025-10-15 11:34:10||229.89||229.89||229.89||229.89|0
1760528060000|2025-10-15 11:34:20|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|123
1760528080000|2025-10-15 11:34:40|229.97|229.89|230.02|229.89|230.02|229.89|229.97|229.89|30
1760528090000|2025-10-15 11:34:50||229.94||229.94||229.94||229.94|2
1760528100000|2025-10-15 11:35:00|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|14
1760528110000|2025-10-15 11:35:10|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|2
1760528130000|2025-10-15 11:35:30|||||||||1
1760528140000|2025-10-15 11:35:40|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|4
1760528150000|2025-10-15 11:35:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|24
1760528160000|2025-10-15 11:36:00|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|5
1760528170000|2025-10-15 11:36:10|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1760528200000|2025-10-15 11:36:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|38
1760528210000|2025-10-15 11:36:50||229.79||229.79||229.79||229.79|3
1760528220000|2025-10-15 11:37:00||229.84||229.84||229.84||229.84|0
1760528230000|2025-10-15 11:37:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|32
1760528240000|2025-10-15 11:37:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|28
1760528250000|2025-10-15 11:37:30|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|40
1760528260000|2025-10-15 11:37:40|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|2
1760528270000|2025-10-15 11:37:50|229.92|229.79|229.92|229.79|229.92|229.79|229.87|229.79|123
1760528280000|2025-10-15 11:38:00|229.87||229.87||229.87||229.87||0
1760528290000|2025-10-15 11:38:10|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|45
1760528300000|2025-10-15 11:38:20|229.97|229.84|229.97|229.84|229.97|229.89|229.97|229.84|21
1760528310000|2025-10-15 11:38:30|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|25
1760528320000|2025-10-15 11:38:40|230.02|229.84|230.02|229.94|230.02|229.94|230.02|229.84|9
1760528340000|2025-10-15 11:39:00|||||||||1
1760528360000|2025-10-15 11:39:20|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|10
1760528370000|2025-10-15 11:39:30|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|24
1760528380000|2025-10-15 11:39:40|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.94|13
1760528410000|2025-10-15 11:40:10|||||||||37
1760528430000|2025-10-15 11:40:30|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|26
1760528440000|2025-10-15 11:40:40|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|25
1760528450000|2025-10-15 11:40:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|22
1760528470000|2025-10-15 11:41:10|||||||||60
1760528480000|2025-10-15 11:41:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|25
1760528490000|2025-10-15 11:41:30|230.12||230.07||230.12||230.07||0
1760528500000|2025-10-15 11:41:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|6
1760528510000|2025-10-15 11:41:50|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|47
1760528520000|2025-10-15 11:42:00||229.99||230.04||230.04||229.99|42
1760528550000|2025-10-15 11:42:30||229.99||229.99||229.99||229.99|17
1760528560000|2025-10-15 11:42:40|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|10
1760528590000|2025-10-15 11:43:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|2
1760528620000|2025-10-15 11:43:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|75
1760528630000|2025-10-15 11:43:50|230.07||230.02||230.07||230.02||5
1760528640000|2025-10-15 11:44:00|230.07||230.02||230.07||230.02||15
1760528650000|2025-10-15 11:44:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|95
1760528670000|2025-10-15 11:44:30|230.02||230.02||230.02||230.02||22
1760528680000|2025-10-15 11:44:40||229.94||229.89||229.94||229.89|3
1760528700000|2025-10-15 11:45:00||229.94||229.94||229.94||229.94|1
1760528710000|2025-10-15 11:45:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|4
1760528730000|2025-10-15 11:45:30|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|12
1760528740000|2025-10-15 11:45:40|229.92||229.92||229.97||229.92||0
1760528750000|2025-10-15 11:45:50|229.97||229.92||229.97||229.92||6
1760528770000|2025-10-15 11:46:10|229.97||229.97||229.97||229.92||0
1760528780000|2025-10-15 11:46:20|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|2
1760528790000|2025-10-15 11:46:30||229.74||229.79||229.79||229.74|312
1760528800000|2025-10-15 11:46:40|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|106
1760528810000|2025-10-15 11:46:50|||||||||1
1760528820000|2025-10-15 11:47:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|50
1760528840000|2025-10-15 11:47:20|||||||||7
1760528860000|2025-10-15 11:47:40|229.82|229.74|229.92|229.84|229.92|229.84|229.82|229.74|238
1760528870000|2025-10-15 11:47:50|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|2
1760528880000|2025-10-15 11:48:00|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|3
1760528890000|2025-10-15 11:48:10||229.74||229.74||229.74||229.74|2
1760528900000|2025-10-15 11:48:20|229.82||229.87||229.87||229.82||43
1760528910000|2025-10-15 11:48:30|229.82||229.87||229.87||229.82||24
1760528920000|2025-10-15 11:48:40|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|15
1760528930000|2025-10-15 11:48:50|229.82||229.82||229.87||229.82||101
1760528940000|2025-10-15 11:49:00|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|121
1760528950000|2025-10-15 11:49:10|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|38
1760528960000|2025-10-15 11:49:20|||||||||1
1760528970000|2025-10-15 11:49:30|||||||||31
1760528980000|2025-10-15 11:49:40|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|12
1760528990000|2025-10-15 11:49:50|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.64|2
1760529000000|2025-10-15 11:50:00|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|5
1760529070000|2025-10-15 11:51:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|11
1760529080000|2025-10-15 11:51:20|||||||||42
1760529100000|2025-10-15 11:51:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|13
1760529110000|2025-10-15 11:51:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|13
1760529120000|2025-10-15 11:52:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1760529130000|2025-10-15 11:52:10|229.97||229.92||229.97||229.92||3
1760529140000|2025-10-15 11:52:20|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|15
1760529150000|2025-10-15 11:52:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1760529170000|2025-10-15 11:52:50|||||||||1
1760529190000|2025-10-15 11:53:10|||||||||29
1760529200000|2025-10-15 11:53:20|229.92|229.74|229.87|229.79|229.92|229.79|229.87|229.74|22
1760529240000|2025-10-15 11:54:00|||||||||12
1760529250000|2025-10-15 11:54:10||229.74||229.79||229.79||229.74|5
1760529280000|2025-10-15 11:54:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|6
1760529290000|2025-10-15 11:54:50|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|17
1760529300000|2025-10-15 11:55:00||229.84||229.84||229.84||229.84|0
1760529310000|2025-10-15 11:55:10|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|21
1760529330000|2025-10-15 11:55:30|||||||||1
1760529350000|2025-10-15 11:55:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|26
1760529370000|2025-10-15 11:56:10|||||||||12
1760529380000|2025-10-15 11:56:20|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|18
1760529390000|2025-10-15 11:56:30|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|10
1760529400000|2025-10-15 11:56:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|8
1760529410000|2025-10-15 11:56:50|||||||||10
1760529420000|2025-10-15 11:57:00|||||||||11
1760529430000|2025-10-15 11:57:10||229.94||229.94||229.94||229.94|3
1760529440000|2025-10-15 11:57:20||229.99||229.99||229.99||229.99|0
1760529460000|2025-10-15 11:57:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|15
1760529470000|2025-10-15 11:57:50|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|14
1760529480000|2025-10-15 11:58:00|||||||||4
1760529510000|2025-10-15 11:58:30|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|81
1760529520000|2025-10-15 11:58:40|230.07||230.12||230.12||230.07||0
1760529530000|2025-10-15 11:58:50|230.07||230.07||230.12||230.07||0
1760529540000|2025-10-15 11:59:00|||||||||13
1760529570000|2025-10-15 11:59:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|2
1760529580000|2025-10-15 11:59:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|14
1760529610000|2025-10-15 12:00:10|||||||||92
1760529620000|2025-10-15 12:00:20|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|24
1760529630000|2025-10-15 12:00:30|230.12||230.12||230.17||230.12||0
1760529680000|2025-10-15 12:01:20|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|16
1760529690000|2025-10-15 12:01:30||230.04||230.04||230.04||230.04|4
1760529700000|2025-10-15 12:01:40|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|28
1760529720000|2025-10-15 12:02:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|2
1760529740000|2025-10-15 12:02:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|48
1760529770000|2025-10-15 12:02:50|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|59
1760529780000|2025-10-15 12:03:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|16
1760529800000|2025-10-15 12:03:20|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|3
1760529810000|2025-10-15 12:03:30|||||||||1
1760529850000|2025-10-15 12:04:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|23
1760529880000|2025-10-15 12:04:40|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|6
1760529920000|2025-10-15 12:05:20|||||||||1
1760529950000|2025-10-15 12:05:50|230.22||230.17||230.22||230.17||69
1760529960000|2025-10-15 12:06:00|230.22|230.14|230.12|230.04|230.22|230.14|230.12|230.04|14
1760530000000|2025-10-15 12:06:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|24
1760530030000|2025-10-15 12:07:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|18
1760530040000|2025-10-15 12:07:20|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|7
1760530050000|2025-10-15 12:07:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|3
1760530080000|2025-10-15 12:08:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|8
1760530090000|2025-10-15 12:08:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|23
1760530100000|2025-10-15 12:08:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|2
1760530110000|2025-10-15 12:08:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|32
1760530120000|2025-10-15 12:08:40|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|29
1760530140000|2025-10-15 12:09:00|230.27||230.22||230.27||230.22||3
1760530170000|2025-10-15 12:09:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|3
1760530190000|2025-10-15 12:09:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|39
1760530200000|2025-10-15 12:10:00|230.27||230.22||230.27||230.22||1
1760530210000|2025-10-15 12:10:10|230.27||230.22||230.27||230.22||0
1760530220000|2025-10-15 12:10:20|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|15
1760530230000|2025-10-15 12:10:30|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|8
1760530240000|2025-10-15 12:10:40|230.22||230.27||230.27||230.22||0
1760530250000|2025-10-15 12:10:50|230.22||230.27||230.27||230.22||1
1760530260000|2025-10-15 12:11:00|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.14|13
1760530270000|2025-10-15 12:11:10|||||||||13
1760530280000|2025-10-15 12:11:20|||||||||55
1760530300000|2025-10-15 12:11:40|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|26
1760530310000|2025-10-15 12:11:50|230.32||230.32||230.32||230.27||13
1760530320000|2025-10-15 12:12:00||230.24||230.19||230.24||230.19|9
1760530330000|2025-10-15 12:12:10|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|0
1760530360000|2025-10-15 12:12:40|||||||||17
1760530390000|2025-10-15 12:13:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|2
1760530410000|2025-10-15 12:13:30|230.42||230.42||230.42||230.42||0
1760530420000|2025-10-15 12:13:40|230.37|230.34|230.42|230.34|230.42|230.34|230.37|230.29|22
1760530430000|2025-10-15 12:13:50|||||||||2
1760530440000|2025-10-15 12:14:00|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|5
1760530450000|2025-10-15 12:14:10||230.24||230.29||230.29||230.24|40
1760530470000|2025-10-15 12:14:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|26
1760530480000|2025-10-15 12:14:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|17
1760530520000|2025-10-15 12:15:20|||||||||28
1760530540000|2025-10-15 12:15:40|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|57
1760530550000|2025-10-15 12:15:50|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|15
1760530560000|2025-10-15 12:16:00|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.34|0
1760530570000|2025-10-15 12:16:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|24
1760530580000|2025-10-15 12:16:20|||||||||1
1760530590000|2025-10-15 12:16:30|||||||||83
1760530600000|2025-10-15 12:16:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|33
1760530620000|2025-10-15 12:17:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|29
1760530650000|2025-10-15 12:17:30|230.52||230.52||230.52||230.47||8
1760530660000|2025-10-15 12:17:40|230.47||230.47||230.47||230.47||0
1760530670000|2025-10-15 12:17:50|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|75
1760530680000|2025-10-15 12:18:00||230.34||230.39||230.39||230.34|17
1760530690000|2025-10-15 12:18:10|||||||||1
1760530710000|2025-10-15 12:18:30|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|3
1760530720000|2025-10-15 12:18:40|||||||||1
1760530730000|2025-10-15 12:18:50|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|22
1760530740000|2025-10-15 12:19:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|47
1760530760000|2025-10-15 12:19:20|||||||||27
1760530800000|2025-10-15 12:20:00|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|15
1760530820000|2025-10-15 12:20:20|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|3
1760530830000|2025-10-15 12:20:30|230.37|230.34|230.47|230.39|230.47|230.39|230.37|230.34|8
1760530840000|2025-10-15 12:20:40|||||||||15
1760530850000|2025-10-15 12:20:50|||||||||29
1760530860000|2025-10-15 12:21:00|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|5
1760530870000|2025-10-15 12:21:10|230.42|230.29|230.42|230.29|230.47|230.29|230.37|230.29|257
1760530880000|2025-10-15 12:21:20|230.37|230.34|230.47|230.34|230.47|230.34|230.37|230.34|8
1760530890000|2025-10-15 12:21:30|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.34|32
1760530900000|2025-10-15 12:21:40||230.34||230.34||230.39||230.34|36
1760530910000|2025-10-15 12:21:50||230.39||230.39||230.39||230.39|0
1760530920000|2025-10-15 12:22:00|230.52||230.52||230.52||230.47||35
1760530930000|2025-10-15 12:22:10|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|15
1760530940000|2025-10-15 12:22:20|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|49
1760530970000|2025-10-15 12:22:50|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|143
1760530980000|2025-10-15 12:23:00|||||||||40
1760530990000|2025-10-15 12:23:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|171
1760531000000|2025-10-15 12:23:20|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|8
1760531010000|2025-10-15 12:23:30|230.62||230.57||230.62||230.57||16
1760531020000|2025-10-15 12:23:40|230.62||230.57||230.62||230.57||9
1760531030000|2025-10-15 12:23:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|2
1760531050000|2025-10-15 12:24:10|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|53
1760531060000|2025-10-15 12:24:20|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.59|73
1760531070000|2025-10-15 12:24:30|||||||||14
1760531080000|2025-10-15 12:24:40|||||||||70
1760531090000|2025-10-15 12:24:50|||||||||13
1760531100000|2025-10-15 12:25:00|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|25
1760531110000|2025-10-15 12:25:10|||||||||12
1760531120000|2025-10-15 12:25:20|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.54|20
1760531130000|2025-10-15 12:25:30|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|11
1760531140000|2025-10-15 12:25:40|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|26
1760531150000|2025-10-15 12:25:50|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|20
1760531170000|2025-10-15 12:26:10|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|22
1760531180000|2025-10-15 12:26:20|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|29
1760531190000|2025-10-15 12:26:30|230.57||230.57||230.57||230.57||0
1760531200000|2025-10-15 12:26:40|||||||||2
1760531220000|2025-10-15 12:27:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1760531250000|2025-10-15 12:27:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|16
1760531260000|2025-10-15 12:27:40|230.62||230.62||230.62||230.57||12
1760531270000|2025-10-15 12:27:50||230.54||230.54||230.54||230.54|0
1760531280000|2025-10-15 12:28:00|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|24
1760531300000|2025-10-15 12:28:20|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|35
1760531310000|2025-10-15 12:28:30|230.52||230.57||230.57||230.52||3
1760531320000|2025-10-15 12:28:40|230.52||230.57||230.57||230.52||1
1760531330000|2025-10-15 12:28:50|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.49|39
1760531340000|2025-10-15 12:29:00|||||||||14
1760531360000|2025-10-15 12:29:20||230.44||230.49||230.49||230.44|7
1760531370000|2025-10-15 12:29:30|230.62||230.57||230.62||230.57||35
1760531390000|2025-10-15 12:29:50|230.62||230.62||230.62||230.62||0
1760531400000|2025-10-15 12:30:00|230.67|230.54|230.67|230.59|230.72|230.59|230.67|230.54|94
1760531410000|2025-10-15 12:30:10|230.62|230.54|230.62|230.49|230.62|230.54|230.62|230.49|9
1760531420000|2025-10-15 12:30:20|230.57||230.62||230.62||230.57||0
1760531430000|2025-10-15 12:30:30|230.57|230.44|230.57|230.44|230.57|230.44|230.57|230.44|25
1760531440000|2025-10-15 12:30:40|230.52||230.57||230.57||230.52||0
1760531450000|2025-10-15 12:30:50|230.52||230.57||230.57||230.52||0
1760531460000|2025-10-15 12:31:00|230.52||230.57||230.57||230.52||4
1760531470000|2025-10-15 12:31:10|230.52||230.52||230.52||230.52||0
1760531480000|2025-10-15 12:31:20|||||||||13
1760531490000|2025-10-15 12:31:30||230.39||230.44||230.44||230.39|25
1760531500000|2025-10-15 12:31:40||230.39||230.39||230.44||230.39|7
1760531510000|2025-10-15 12:31:50|230.47|230.34|230.42|230.34|230.47|230.34|230.42|230.34|17
1760531520000|2025-10-15 12:32:00|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.24|57
1760531530000|2025-10-15 12:32:10|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|2
1760531540000|2025-10-15 12:32:20|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.29|17
1760531550000|2025-10-15 12:32:30|230.37||230.37||230.37||230.37||0
1760531560000|2025-10-15 12:32:40|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|76
1760531580000|2025-10-15 12:33:00|||||||||1
1760531590000|2025-10-15 12:33:10|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|5
1760531610000|2025-10-15 12:33:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|4
1760531620000|2025-10-15 12:33:40|230.37||230.32||230.37||230.32||0
1760531640000|2025-10-15 12:34:00|230.37||230.32||230.37||230.32||7
1760531650000|2025-10-15 12:34:10|230.37||230.32||230.37||230.32||1
1760531670000|2025-10-15 12:34:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|20
1760531680000|2025-10-15 12:34:40||230.19||230.19||230.19||230.19|13
1760531690000|2025-10-15 12:34:50|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|1
1760531700000|2025-10-15 12:35:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|4
1760531710000|2025-10-15 12:35:10|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|7
1760531720000|2025-10-15 12:35:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|6
1760531730000|2025-10-15 12:35:30|230.22||230.17||230.22||230.17||13
1760531740000|2025-10-15 12:35:40|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|82
1760531750000|2025-10-15 12:35:50|230.17|230.04|230.17|230.09|230.22|230.09|230.12|230.04|46
1760531760000|2025-10-15 12:36:00||230.04||230.04||230.04||230.04|19
1760531770000|2025-10-15 12:36:10|230.12||230.12||230.12||230.12||0
1760531780000|2025-10-15 12:36:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|6
1760531820000|2025-10-15 12:37:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|20
1760531830000|2025-10-15 12:37:10|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|17
1760531840000|2025-10-15 12:37:20|230.12||230.17||230.17||230.12||0
1760531850000|2025-10-15 12:37:30|230.22|230.09|230.22|230.14|230.22|230.14|230.22|230.09|93
1760531860000|2025-10-15 12:37:40||230.09||230.09||230.09||230.09|1
1760531870000|2025-10-15 12:37:50|230.17||230.22||230.22||230.17||2
1760531880000|2025-10-15 12:38:00|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|10
1760531890000|2025-10-15 12:38:10|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|14
1760531900000|2025-10-15 12:38:20|230.07|229.94|230.02|229.94|230.07|229.94|230.02|229.94|30
1760531910000|2025-10-15 12:38:30|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|1
1760531920000|2025-10-15 12:38:40|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|10
1760531930000|2025-10-15 12:38:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|15
1760531950000|2025-10-15 12:39:10|||||||||1
1760531960000|2025-10-15 12:39:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|24
1760531970000|2025-10-15 12:39:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|9
1760531990000|2025-10-15 12:39:50|||||||||59
1760532000000|2025-10-15 12:40:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|18
1760532010000|2025-10-15 12:40:10|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|10
1760532020000|2025-10-15 12:40:20|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.84|7
1760532030000|2025-10-15 12:40:30|229.97||229.92||229.97||229.92||1
1760532040000|2025-10-15 12:40:40|229.97||229.97||229.97||229.97||198
1760532050000|2025-10-15 12:40:50|229.92||229.92||229.97||229.92||0
1760532060000|2025-10-15 12:41:00|229.97||229.92||229.97||229.92||5
1760532070000|2025-10-15 12:41:10|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|69
1760532080000|2025-10-15 12:41:20||229.84||229.84||229.84||229.84|1
1760532090000|2025-10-15 12:41:30|229.97||229.92||229.97||229.92||11
1760532100000|2025-10-15 12:41:40||229.79||229.84||229.84||229.79|22
1760532120000|2025-10-15 12:42:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|51
1760532130000|2025-10-15 12:42:10|230.02||230.02||230.02||230.02||5
1760532140000|2025-10-15 12:42:20|229.97||229.97||230.02||229.97||1
1760532150000|2025-10-15 12:42:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|15
1760532160000|2025-10-15 12:42:40|||||||||1
1760532170000|2025-10-15 12:42:50|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|12
1760532180000|2025-10-15 12:43:00|229.92||229.92||229.97||229.92||0
1760532190000|2025-10-15 12:43:10|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|2
1760532200000|2025-10-15 12:43:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|12
1760532210000|2025-10-15 12:43:30|||||||||7
1760532230000|2025-10-15 12:43:50|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|7
1760532240000|2025-10-15 12:44:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|12
1760532250000|2025-10-15 12:44:10|229.92||229.87||229.92||229.87||58
1760532270000|2025-10-15 12:44:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|37
1760532280000|2025-10-15 12:44:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|6
1760532290000|2025-10-15 12:44:50|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|15
1760532300000|2025-10-15 12:45:00|229.97||229.97||229.97||229.97||9
1760532310000|2025-10-15 12:45:10|229.92|229.89|229.87|229.79|229.92|229.89|229.87|229.79|27
1760532320000|2025-10-15 12:45:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|6
1760532330000|2025-10-15 12:45:30|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.79|27
1760532340000|2025-10-15 12:45:40|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|17
1760532350000|2025-10-15 12:45:50|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|15
1760532370000|2025-10-15 12:46:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|27
1760532410000|2025-10-15 12:46:50|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|4
1760532420000|2025-10-15 12:47:00|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|16
1760532430000|2025-10-15 12:47:10|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|14
1760532440000|2025-10-15 12:47:20|229.87|229.79|229.92|229.79|229.92|229.79|229.82|229.74|42
1760532450000|2025-10-15 12:47:30|229.87|229.84|229.87|229.79|229.87|229.84|229.87|229.79|20
1760532460000|2025-10-15 12:47:40|229.92|229.74|229.87|229.79|229.92|229.79|229.87|229.74|2
1760532470000|2025-10-15 12:47:50|||||||||6
1760532480000|2025-10-15 12:48:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|44
1760532500000|2025-10-15 12:48:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|4
1760532530000|2025-10-15 12:48:50|||||||||2
1760532540000|2025-10-15 12:49:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|12
1760532570000|2025-10-15 12:49:30|230.02||229.97||230.02||229.97||1
1760532580000|2025-10-15 12:49:40|230.02||229.97||230.02||229.97||0
1760532590000|2025-10-15 12:49:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|4
1760532600000|2025-10-15 12:50:00|229.97|229.79|229.87|229.79|229.97|229.84|229.87|229.79|23
1760532610000|2025-10-15 12:50:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|31
1760532620000|2025-10-15 12:50:20|229.77|229.69|229.77|229.69|229.87|229.79|229.67|229.59|428
1760532630000|2025-10-15 12:50:30|229.82|229.64|229.82|229.74|229.82|229.74|229.82|229.64|7
1760532640000|2025-10-15 12:50:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|5
1760532650000|2025-10-15 12:50:50|||||||||101
1760532670000|2025-10-15 12:51:10|||||||||74
1760532680000|2025-10-15 12:51:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|1
1760532690000|2025-10-15 12:51:30|||||||||1
1760532710000|2025-10-15 12:51:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|15
1760532720000|2025-10-15 12:52:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|15
1760532730000|2025-10-15 12:52:10||229.79||229.84||229.84||229.79|20
1760532740000|2025-10-15 12:52:20|||||||||1
1760532750000|2025-10-15 12:52:30|||||||||11
1760532760000|2025-10-15 12:52:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|50
1760532770000|2025-10-15 12:52:50|229.92|229.84|229.92|229.84|229.92|229.89|229.92|229.84|116
1760532780000|2025-10-15 12:53:00|229.97|229.89|229.97|229.84|229.97|229.89|229.92|229.84|28
1760532790000|2025-10-15 12:53:10|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|1
1760532800000|2025-10-15 12:53:20|||||||||1
1760532810000|2025-10-15 12:53:30||229.84||229.84||229.84||229.84|10
1760532820000|2025-10-15 12:53:40||229.89||229.84||229.89||229.84|0
1760532830000|2025-10-15 12:53:50|229.92|229.89|229.87|229.79|229.92|229.89|229.87|229.79|18
1760532840000|2025-10-15 12:54:00|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.79|20
1760532850000|2025-10-15 12:54:10|229.92|229.89|229.92|229.84|229.92|229.89|229.92|229.84|8
1760532860000|2025-10-15 12:54:20|229.97||229.97||229.97||229.92||0
1760532880000|2025-10-15 12:54:40|229.92||229.92||229.97||229.92||3
1760532890000|2025-10-15 12:54:50|229.97||229.97||229.97||229.92||148
1760532900000|2025-10-15 12:55:00|229.92||229.92||229.92||229.92||0
1760532910000|2025-10-15 12:55:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|31
1760532920000|2025-10-15 12:55:20|230.02||229.97||230.02||229.97||6
1760532940000|2025-10-15 12:55:40|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|14
1760532950000|2025-10-15 12:55:50|229.92||229.92||229.92||229.92||1
1760532960000|2025-10-15 12:56:00|229.97||229.92||229.97||229.92||5
1760532970000|2025-10-15 12:56:10|229.97||229.92||229.97||229.92||0
1760532980000|2025-10-15 12:56:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1760533000000|2025-10-15 12:56:40|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.74|21
1760533010000|2025-10-15 12:56:50|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|30
1760533020000|2025-10-15 12:57:00|229.92||229.87||229.92||229.87||13
1760533030000|2025-10-15 12:57:10|229.92||229.87||229.92||229.87||25
1760533040000|2025-10-15 12:57:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|100
1760533060000|2025-10-15 12:57:40|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|34
1760533070000|2025-10-15 12:57:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|9
1760533080000|2025-10-15 12:58:00|||||||||10
1760533090000|2025-10-15 12:58:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|18
1760533100000|2025-10-15 12:58:20|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|8
1760533110000|2025-10-15 12:58:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|125
1760533120000|2025-10-15 12:58:40||229.74||229.74||229.74||229.74|6
1760533130000|2025-10-15 12:58:50||229.79||229.79||229.79||229.79|6
1760533140000|2025-10-15 12:59:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|2
1760533150000|2025-10-15 12:59:10|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|62
1760533160000|2025-10-15 12:59:20|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.69|1
1760533170000|2025-10-15 12:59:30||229.69||229.74||229.74||229.69|2
1760533180000|2025-10-15 12:59:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|30
1760533190000|2025-10-15 12:59:50|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|9
1760533200000|2025-10-15 13:00:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|6
1760533210000|2025-10-15 13:00:10|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|35
1760533220000|2025-10-15 13:00:20||229.64||229.69||229.69||229.64|4
1760533230000|2025-10-15 13:00:30|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|27
1760533240000|2025-10-15 13:00:40|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|141
1760533250000|2025-10-15 13:00:50|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|46
1760533260000|2025-10-15 13:01:00|229.57||229.52||229.57||229.52||22
1760533270000|2025-10-15 13:01:10|||||||||11
1760533280000|2025-10-15 13:01:20|||||||||34
1760533300000|2025-10-15 13:01:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|134
1760533310000|2025-10-15 13:01:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|11
1760533320000|2025-10-15 13:02:00|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|59
1760533330000|2025-10-15 13:02:10|229.62|229.44|229.52|229.44|229.62|229.44|229.52|229.44|7
1760533340000|2025-10-15 13:02:20|||||||||35
1760533350000|2025-10-15 13:02:30|||||||||51
1760533370000|2025-10-15 13:02:50|229.57|229.49|229.57|229.44|229.57|229.49|229.52|229.44|145
1760533380000|2025-10-15 13:03:00|229.52|229.49|229.57|229.44|229.57|229.49|229.52|229.44|50
1760533390000|2025-10-15 13:03:10|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|77
1760533400000|2025-10-15 13:03:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|53
1760533410000|2025-10-15 13:03:30||229.44||229.49||229.49||229.44|41
1760533430000|2025-10-15 13:03:50|||||||||31
1760533440000|2025-10-15 13:04:00|||||||||1
1760533450000|2025-10-15 13:04:10|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|10
1760533460000|2025-10-15 13:04:20||229.49||229.54||229.54||229.49|53
1760533470000|2025-10-15 13:04:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|1
1760533480000|2025-10-15 13:04:40|||||||||32
1760533510000|2025-10-15 13:05:10|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|49
1760533520000|2025-10-15 13:05:20|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.54|0
1760533530000|2025-10-15 13:05:30|229.67||229.62||229.67||229.62||159
1760533550000|2025-10-15 13:05:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|13
1760533560000|2025-10-15 13:06:00|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|95
1760533580000|2025-10-15 13:06:20|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|117
1760533600000|2025-10-15 13:06:40|||||||||19
1760533610000|2025-10-15 13:06:50||229.54||229.59||229.59||229.54|6
1760533620000|2025-10-15 13:07:00|229.72|229.54|229.72|229.64|229.72|229.64|229.72|229.54|57
1760533630000|2025-10-15 13:07:10|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|24
1760533640000|2025-10-15 13:07:20|229.77||229.72||229.77||229.72||24
1760533650000|2025-10-15 13:07:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|23
1760533660000|2025-10-15 13:07:40|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|65
1760533670000|2025-10-15 13:07:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|48
1760533700000|2025-10-15 13:08:20|||||||||1
1760533710000|2025-10-15 13:08:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|89
1760533720000|2025-10-15 13:08:40|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|62
1760533750000|2025-10-15 13:09:10|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|204
1760533760000|2025-10-15 13:09:20|||||||||59
1760533790000|2025-10-15 13:09:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|2
1760533800000|2025-10-15 13:10:00|||||||||36
1760533810000|2025-10-15 13:10:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1
1760533820000|2025-10-15 13:10:20|||||||||3
1760533830000|2025-10-15 13:10:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|108
1760533840000|2025-10-15 13:10:40|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|87
1760533860000|2025-10-15 13:11:00|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|18
1760533870000|2025-10-15 13:11:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|57
1760533880000|2025-10-15 13:11:20|229.67|229.59|229.67|229.54|229.67|229.59|229.62|229.54|108
1760533890000|2025-10-15 13:11:30|229.62|229.49|229.57|229.49|229.67|229.49|229.57|229.49|27
1760533900000|2025-10-15 13:11:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|94
1760533910000|2025-10-15 13:11:50|||||||||7
1760533920000|2025-10-15 13:12:00|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|48
1760533930000|2025-10-15 13:12:10||229.39||229.39||229.44||229.39|39
1760533940000|2025-10-15 13:12:20|229.47|229.34|229.42|229.34|229.47|229.34|229.42|229.34|234
1760533950000|2025-10-15 13:12:30|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.39|153
1760533960000|2025-10-15 13:12:40|229.47||229.47||229.52||229.47||80
1760533970000|2025-10-15 13:12:50|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|143
1760533980000|2025-10-15 13:13:00||229.29||229.29||229.34||229.29|195
1760533990000|2025-10-15 13:13:10|229.47|229.34|229.47|229.39|229.47|229.39|229.47|229.34|45
1760534000000|2025-10-15 13:13:20|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|68
1760534010000|2025-10-15 13:13:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|100
1760534020000|2025-10-15 13:13:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|125
1760534040000|2025-10-15 13:14:00|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|15141
1760534050000|2025-10-15 13:14:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|15
1760534060000|2025-10-15 13:14:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|79
1760534070000|2025-10-15 13:14:30|229.32|229.24|229.32|229.19|229.32|229.24|229.32|229.19|136
1760534080000|2025-10-15 13:14:40||229.24||229.24||229.24||229.24|18
1760534090000|2025-10-15 13:14:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|93
1760534100000|2025-10-15 13:15:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|68
1760534110000|2025-10-15 13:15:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|104
1760534120000|2025-10-15 13:15:20|229.57|229.39|229.57|229.49|229.57|229.49|229.57|229.39|114
1760534140000|2025-10-15 13:15:40|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|69
1760534150000|2025-10-15 13:15:50|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|41
1760534160000|2025-10-15 13:16:00|229.57||229.57||229.57||229.57||31
1760534170000|2025-10-15 13:16:10|229.52|229.39|229.52|229.44|229.52|229.44|229.52|229.39|81
1760534200000|2025-10-15 13:16:40|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|88
1760534220000|2025-10-15 13:17:00|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|169
1760534230000|2025-10-15 13:17:10||229.34||229.34||229.34||229.34|90
1760534240000|2025-10-15 13:17:20|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|21
1760534250000|2025-10-15 13:17:30|229.47|229.39|229.52|229.44|229.52|229.44|229.42|229.34|111
1760534260000|2025-10-15 13:17:40|229.47|229.39|229.47|229.34|229.47|229.44|229.47|229.34|20
1760534270000|2025-10-15 13:17:50|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.34|28
1760534280000|2025-10-15 13:18:00||229.34||229.39||229.39||229.34|24
1760534290000|2025-10-15 13:18:10|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|98
1760534300000|2025-10-15 13:18:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|20
1760534310000|2025-10-15 13:18:30|||||||||24
1760534320000|2025-10-15 13:18:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|52
1760534330000|2025-10-15 13:18:50|||||||||111
1760534340000|2025-10-15 13:19:00|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.29|74
1760534350000|2025-10-15 13:19:10|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|45
1760534360000|2025-10-15 13:19:20|||||||||12
1760534370000|2025-10-15 13:19:30|||||||||25
1760534380000|2025-10-15 13:19:40|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|53
1760534390000|2025-10-15 13:19:50|||||||||28
1760534400000|2025-10-15 13:20:00|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|364
1760534410000|2025-10-15 13:20:10||229.29||229.29||229.34||229.29|59
1760534420000|2025-10-15 13:20:20|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|15
1760534430000|2025-10-15 13:20:30|229.42|229.24|229.37|229.24|229.42|229.24|229.37|229.24|68
1760534440000|2025-10-15 13:20:40|229.32|229.19|229.22|229.14|229.37|229.19|229.22|229.14|86
1760534460000|2025-10-15 13:21:00|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|148
1760534470000|2025-10-15 13:21:10|229.27|229.19|229.27|229.19|229.27|229.19|229.22|229.19|54
1760534490000|2025-10-15 13:21:30||229.14||229.19||229.19||229.14|68
1760534510000|2025-10-15 13:21:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|21
1760534520000|2025-10-15 13:22:00|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|52
1760534530000|2025-10-15 13:22:10|229.22|229.19|229.22|229.14|229.22|229.19|229.22|229.14|5
1760534540000|2025-10-15 13:22:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|78
1760534550000|2025-10-15 13:22:30|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|4
1760534560000|2025-10-15 13:22:40|||||||||30
1760534570000|2025-10-15 13:22:50|||||||||76
1760534580000|2025-10-15 13:23:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|49
1760534590000|2025-10-15 13:23:10|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|48
1760534600000|2025-10-15 13:23:20|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|22
1760534610000|2025-10-15 13:23:30|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|83
1760534620000|2025-10-15 13:23:40|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|36
1760534630000|2025-10-15 13:23:50|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|2
1760534640000|2025-10-15 13:24:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|16
1760534660000|2025-10-15 13:24:20|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|107
1760534670000|2025-10-15 13:24:30||229.04||229.09||229.09||229.04|20
1760534680000|2025-10-15 13:24:40|229.12|229.04|229.12|229.04|229.17|229.09|229.12|229.04|174
1760534690000|2025-10-15 13:24:50|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|8
1760534700000|2025-10-15 13:25:00|229.12|228.94|229.02|228.94|229.12|228.94|229.02|228.94|81
1760534710000|2025-10-15 13:25:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|25
1760534720000|2025-10-15 13:25:20|||||||||116
1760534730000|2025-10-15 13:25:30|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|585
1760534740000|2025-10-15 13:25:40|||||||||1
1760534760000|2025-10-15 13:26:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|52
1760534770000|2025-10-15 13:26:10|||||||||5
1760534780000|2025-10-15 13:26:20|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|31
1760534800000|2025-10-15 13:26:40|229.07|228.89|228.97|228.89|229.07|228.89|228.97|228.89|90
1760534810000|2025-10-15 13:26:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|60
1760534820000|2025-10-15 13:27:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|42
1760534830000|2025-10-15 13:27:10|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|82
1760534850000|2025-10-15 13:27:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|20
1760534870000|2025-10-15 13:27:50|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|116
1760534880000|2025-10-15 13:28:00|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|37
1760534890000|2025-10-15 13:28:10|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|7
1760534900000|2025-10-15 13:28:20|||||||||27
1760534910000|2025-10-15 13:28:30|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|29
1760534920000|2025-10-15 13:28:40||228.89||228.94||228.94||228.89|34
1760534930000|2025-10-15 13:28:50|||||||||9
1760534940000|2025-10-15 13:29:00|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|75
1760534950000|2025-10-15 13:29:10|228.92|228.84|228.92|228.84|228.97|228.84|228.92|228.84|23
1760534960000|2025-10-15 13:29:20|||||||||14
1760534970000|2025-10-15 13:29:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|266
1760534980000|2025-10-15 13:29:40|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|79
1760534990000|2025-10-15 13:29:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|140
1760535000000|2025-10-15 13:30:00|228.87|228.79|228.97|228.89|228.97|228.89|228.82|228.74|249
1760535010000|2025-10-15 13:30:10|229.02|228.94|228.92|228.84|229.02|228.94|228.92|228.84|54
1760535020000|2025-10-15 13:30:20|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|91
1760535030000|2025-10-15 13:30:30|228.92|228.84|228.77|228.69|228.92|228.84|228.77|228.69|137
1760535040000|2025-10-15 13:30:40|228.72|228.64|228.82|228.74|228.82|228.74|228.72|228.64|294
1760535050000|2025-10-15 13:30:50|228.87|228.79|228.82|228.74|228.87|228.79|228.82|228.74|55
1760535060000|2025-10-15 13:31:00|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.74|159
1760535070000|2025-10-15 13:31:10|228.92|228.84|228.92|228.84|228.97|228.89|228.87|228.84|60
1760535080000|2025-10-15 13:31:20|228.97|228.89|228.97|228.89|229.07|228.99|228.92|228.89|222
1760535090000|2025-10-15 13:31:30|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|37
1760535100000|2025-10-15 13:31:40|228.97|228.89|228.87|228.79|228.97|228.89|228.87|228.79|779
1760535110000|2025-10-15 13:31:50|228.82|228.74|228.72|228.64|228.82|228.74|228.72|228.64|99
1760535120000|2025-10-15 13:32:00|228.67|228.59|228.77|228.69|228.77|228.69|228.67|228.59|128
1760535130000|2025-10-15 13:32:10|228.87|228.74|228.87|228.79|228.87|228.79|228.82|228.74|270
1760535140000|2025-10-15 13:32:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|25
1760535150000|2025-10-15 13:32:30|228.77|228.69|228.77|228.69|228.82|228.74|228.77|228.69|12
1760535160000|2025-10-15 13:32:40|228.72|228.64|228.82|228.74|228.82|228.74|228.72|228.64|221
1760535170000|2025-10-15 13:32:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|71
1760535180000|2025-10-15 13:33:00|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|135
1760535190000|2025-10-15 13:33:10||228.74||228.74||228.79||228.74|31
1760535200000|2025-10-15 13:33:20|228.82|228.79|228.82|228.74|228.87|228.79|228.82|228.74|204
1760535210000|2025-10-15 13:33:30|||||||||59
1760535220000|2025-10-15 13:33:40|228.87|228.79|228.92|228.79|228.97|228.89|228.87|228.79|191
1760535230000|2025-10-15 13:33:50|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|42
1760535240000|2025-10-15 13:34:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|219
1760535250000|2025-10-15 13:34:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|61
1760535260000|2025-10-15 13:34:20|228.87|228.79|228.87|228.74|228.92|228.79|228.82|228.74|31
1760535270000|2025-10-15 13:34:30|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.79|54
1760535280000|2025-10-15 13:34:40|228.82|228.74|228.67|228.59|228.82|228.74|228.62|228.54|553
1760535290000|2025-10-15 13:34:50|228.72|228.64|228.62|228.54|228.72|228.64|228.62|228.54|108
1760535300000|2025-10-15 13:35:00|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.54|146
1760535310000|2025-10-15 13:35:10|228.62|228.59|228.67|228.54|228.67|228.59|228.62|228.54|79
1760535320000|2025-10-15 13:35:20|228.72|228.59|228.72|228.64|228.72|228.64|228.72|228.59|81
1760535330000|2025-10-15 13:35:30|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|167
1760535340000|2025-10-15 13:35:40|228.77|228.69|228.77|228.69|228.82|228.74|228.77|228.64|96
1760535350000|2025-10-15 13:35:50|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.69|43
1760535360000|2025-10-15 13:36:00|228.82|228.79|228.92|228.84|228.92|228.84|228.82|228.74|54
1760535370000|2025-10-15 13:36:10|228.87|228.79|228.87|228.79|228.92|228.84|228.82|228.74|70
1760535380000|2025-10-15 13:36:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|256
1760535390000|2025-10-15 13:36:30|228.92|228.84|228.92|228.79|228.92|228.84|228.87|228.79|32
1760535400000|2025-10-15 13:36:40|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|13
1760535410000|2025-10-15 13:36:50|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|32
1760535420000|2025-10-15 13:37:00|228.92|228.84|228.92|228.79|228.92|228.84|228.92|228.79|45
1760535430000|2025-10-15 13:37:10|228.87|228.84|228.97|228.89|228.97|228.89|228.87|228.84|92
1760535440000|2025-10-15 13:37:20|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|19
1760535450000|2025-10-15 13:37:30|229.02|228.94|228.97|228.84|229.02|228.94|228.92|228.84|87
1760535460000|2025-10-15 13:37:40|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.79|187
1760535470000|2025-10-15 13:37:50||228.79||228.84||228.84||228.79|7
1760535480000|2025-10-15 13:38:00|228.87|228.79|228.97|228.89|228.97|228.89|228.87|228.79|29
1760535490000|2025-10-15 13:38:10||228.84||228.89||228.89||228.84|7
1760535500000|2025-10-15 13:38:20|228.92|228.84|228.92|228.84|228.92|228.89|228.92|228.84|16
1760535510000|2025-10-15 13:38:30||228.79||228.84||228.84||228.79|4
1760535520000|2025-10-15 13:38:40|228.97|228.89|228.97|228.89|228.97|228.89|228.92|228.84|31
1760535530000|2025-10-15 13:38:50|229.02|228.94|229.02|228.89|229.02|228.94|228.97|228.89|15
1760535540000|2025-10-15 13:39:00|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.94|41
1760535550000|2025-10-15 13:39:10|228.97|228.89|229.02|228.89|229.02|228.94|228.97|228.89|113
1760535560000|2025-10-15 13:39:20|228.97|228.94|228.97|228.89|228.97|228.94|228.97|228.89|35
1760535570000|2025-10-15 13:39:30|229.02|228.84|228.97|228.84|229.02|228.89|228.92|228.84|62
1760535580000|2025-10-15 13:39:40|228.92|228.79|228.87|228.79|228.92|228.79|228.87|228.79|4
1760535590000|2025-10-15 13:39:50|228.92|228.74|228.92|228.84|228.92|228.84|228.87|228.74|19
1760535600000|2025-10-15 13:40:00|228.97|228.79|228.92|228.84|228.97|228.84|228.87|228.79|0
1760535610000|2025-10-15 13:40:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|0
1760535620000|2025-10-15 13:40:20|228.87|228.79|228.97|228.84|228.97|228.89|228.87|228.79|64
1760535630000|2025-10-15 13:40:30|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.84|7
1760535640000|2025-10-15 13:40:40|228.97|228.89|228.92|228.79|228.97|228.89|228.87|228.79|45
1760535650000|2025-10-15 13:40:50|228.87|228.84|228.87|228.74|228.92|228.84|228.87|228.74|1211
1760535660000|2025-10-15 13:41:00|228.82||228.82||228.87||228.82||0
1760535670000|2025-10-15 13:41:10|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.74|99
1760535680000|2025-10-15 13:41:20|228.87|228.84|228.92|228.79|228.92|228.84|228.87|228.79|0
1760535690000|2025-10-15 13:41:30|228.87|228.74|228.92|228.79|228.92|228.84|228.87|228.74|10
1760535700000|2025-10-15 13:41:40|228.97|228.84|228.97|228.89|228.97|228.89|228.92|228.84|10
1760535710000|2025-10-15 13:41:50|228.92|228.84|229.02|228.94|229.02|228.94|228.92|228.84|206
1760535720000|2025-10-15 13:42:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|182
1760535730000|2025-10-15 13:42:10|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|112
1760535740000|2025-10-15 13:42:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|8
1760535750000|2025-10-15 13:42:30|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|240
1760535760000|2025-10-15 13:42:40|228.92|228.84|228.92|228.84|228.92|228.89|228.92|228.84|1
1760535770000|2025-10-15 13:42:50|228.97|228.89|229.02|228.94|229.02|228.94|228.92|228.79|605
1760535780000|2025-10-15 13:43:00|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.89|44
1760535790000|2025-10-15 13:43:10|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|23
1760535800000|2025-10-15 13:43:20|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|8
1760535810000|2025-10-15 13:43:30|228.92|228.84|228.82|228.74|228.97|228.89|228.82|228.74|218
1760535820000|2025-10-15 13:43:40|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|21
1760535830000|2025-10-15 13:43:50|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|34
1760535840000|2025-10-15 13:44:00|228.82|228.64|228.72|228.64|228.82|228.64|228.72|228.64|8
1760535850000|2025-10-15 13:44:10|228.67|228.59|228.57|228.49|228.67|228.59|228.57|228.49|83
1760535860000|2025-10-15 13:44:20|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|40
1760535870000|2025-10-15 13:44:30|228.62|228.54|228.62|228.54|228.62|228.54|228.57|228.54|7
1760535880000|2025-10-15 13:44:40|228.67|228.49|228.62|228.54|228.67|228.59|228.62|228.49|181
1760535890000|2025-10-15 13:44:50|228.67|228.49|228.62|228.54|228.67|228.54|228.57|228.49|17
1760535900000|2025-10-15 13:45:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|15
1760535910000|2025-10-15 13:45:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|27
1760535920000|2025-10-15 13:45:20|228.77|228.69|228.67|228.59|228.77|228.69|228.67|228.59|172
1760535930000|2025-10-15 13:45:30|228.62|228.54|228.57|228.49|228.67|228.54|228.57|228.49|8
1760535940000|2025-10-15 13:45:40|||||||||437
1760535950000|2025-10-15 13:45:50|||||||||413
1760535960000|2025-10-15 13:46:00|||||||||981
1760535970000|2025-10-15 13:46:10|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|122
1760535980000|2025-10-15 13:46:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|8
1760535990000|2025-10-15 13:46:30|228.57|228.49|228.57|228.49|228.62|228.54|228.57|228.49|94
1760536000000|2025-10-15 13:46:40|||||||||840
1760536010000|2025-10-15 13:46:50|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|248
1760536020000|2025-10-15 13:47:00|||||||||168
1760536030000|2025-10-15 13:47:10|||||||||25
1760536040000|2025-10-15 13:47:20|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|326
1760536050000|2025-10-15 13:47:30|||||||||97
1760536060000|2025-10-15 13:47:40|||||||||155
1760536070000|2025-10-15 13:47:50|||||||||102
1760536080000|2025-10-15 13:48:00|||||||||238
1760536090000|2025-10-15 13:48:10|228.42|228.29|228.42|228.34|228.42|228.34|228.37|228.29|619
1760536100000|2025-10-15 13:48:20|228.37|228.29|228.32|228.24|228.42|228.29|228.32|228.24|191
1760536110000|2025-10-15 13:48:30|228.37|228.29|228.37|228.24|228.37|228.29|228.37|228.24|16
1760536120000|2025-10-15 13:48:40|228.32|228.29|228.37|228.29|228.37|228.29|228.32|228.24|98
1760536130000|2025-10-15 13:48:50|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|115
1760536140000|2025-10-15 13:49:00|228.32|228.24|228.27|228.19|228.32|228.29|228.27|228.19|183
1760536150000|2025-10-15 13:49:10|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|120
1760536160000|2025-10-15 13:49:20|228.22|228.14|228.17|228.09|228.27|228.14|228.17|228.09|3
1760536170000|2025-10-15 13:49:30|228.22|228.14|228.27|228.19|228.32|228.24|228.22|228.14|89
1760536180000|2025-10-15 13:49:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|15
1760536190000|2025-10-15 13:49:50|228.42|228.29|228.42|228.34|228.42|228.34|228.37|228.29|78
1760536200000|2025-10-15 13:50:00|228.32|228.29|228.32|228.24|228.32|228.34|228.32|228.24|92
1760536210000|2025-10-15 13:50:10|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|160
1760536220000|2025-10-15 13:50:20|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.29|9
1760536230000|2025-10-15 13:50:30|228.37|228.29|228.42|228.34|228.42|228.34|228.37|228.24|37
1760536240000|2025-10-15 13:50:40|228.37|228.29|228.37|228.29|228.37|228.34|228.37|228.29|59
1760536250000|2025-10-15 13:50:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|12
1760536260000|2025-10-15 13:51:00|228.37|228.29|228.47|228.39|228.47|228.39|228.37|228.29|80
1760536270000|2025-10-15 13:51:10|228.52|228.34|228.47|228.39|228.52|228.44|228.47|228.34|160
1760536280000|2025-10-15 13:51:20|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|10
1760536290000|2025-10-15 13:51:30|228.52|228.44|228.52|228.44|228.52|228.44|228.47|228.39|26
1760536300000|2025-10-15 13:51:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|11
1760536310000|2025-10-15 13:51:50|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|51
1760536320000|2025-10-15 13:52:00|228.57||228.57||228.62||228.57||25
1760536330000|2025-10-15 13:52:10|228.52|228.44|228.52|228.44|228.57|228.49|228.52|228.44|51
1760536340000|2025-10-15 13:52:20|228.57|228.39|228.47|228.39|228.57|228.39|228.47|228.39|67
1760536350000|2025-10-15 13:52:30|228.52|228.44|228.62|228.49|228.62|228.49|228.52|228.44|167
1760536360000|2025-10-15 13:52:40|228.57||228.57||228.57||228.57||87
1760536370000|2025-10-15 13:52:50|||||||||34
1760536380000|2025-10-15 13:53:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|11
1760536390000|2025-10-15 13:53:10|228.47|228.39|228.47|228.39|228.52|228.44|228.47|228.39|110
1760536400000|2025-10-15 13:53:20|228.52|228.44|228.57|228.49|228.57|228.49|228.47|228.44|27
1760536410000|2025-10-15 13:53:30|228.52|228.44|228.57|228.44|228.57|228.49|228.52|228.44|70
1760536420000|2025-10-15 13:53:40|228.52||228.52||228.57||228.52||176
1760536430000|2025-10-15 13:53:50|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|4
1760536440000|2025-10-15 13:54:00|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|92
1760536450000|2025-10-15 13:54:10|228.47|228.44|228.57|228.44|228.57|228.49|228.47|228.44|28
1760536460000|2025-10-15 13:54:20|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.49|1
1760536470000|2025-10-15 13:54:30|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|93
1760536480000|2025-10-15 13:54:40|||||||||5
1760536490000|2025-10-15 13:54:50|228.52|228.44|228.52|228.44|228.52|228.44|228.47|228.39|46
1760536500000|2025-10-15 13:55:00|228.57|228.39|228.57|228.44|228.57|228.49|228.52|228.39|35
1760536510000|2025-10-15 13:55:10|228.52|228.49|228.62|228.54|228.62|228.54|228.52|228.44|108
1760536520000|2025-10-15 13:55:20|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.44|53
1760536530000|2025-10-15 13:55:30|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|91
1760536540000|2025-10-15 13:55:40|228.62|228.54|228.62|228.54|228.62|228.54|228.57|228.49|48
1760536550000|2025-10-15 13:55:50|228.77|228.64|228.77|228.69|228.77|228.69|228.72|228.64|261
1760536560000|2025-10-15 13:56:00|228.72|228.64|228.72|228.64|228.77|228.64|228.72|228.64|23
1760536570000|2025-10-15 13:56:10|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|101
1760536590000|2025-10-15 13:56:30|||||||||13
1760536600000|2025-10-15 13:56:40|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|119
1760536610000|2025-10-15 13:56:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|8
1760536620000|2025-10-15 13:57:00|228.67|228.59|228.67|228.59|228.67|228.64|228.67|228.59|15
1760536630000|2025-10-15 13:57:10|228.87|228.74|228.82|228.74|228.87|228.79|228.77|228.69|861
1760536640000|2025-10-15 13:57:20|228.87|228.79|228.67|228.59|228.87|228.79|228.67|228.59|371
1760536650000|2025-10-15 13:57:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|36
1760536660000|2025-10-15 13:57:40|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|15
1760536670000|2025-10-15 13:57:50|||||||||40
1760536680000|2025-10-15 13:58:00|228.67|228.59|228.67|228.59|228.72|228.64|228.67|228.59|39
1760536690000|2025-10-15 13:58:10|228.72||228.67||228.72||228.67||9
1760536700000|2025-10-15 13:58:20|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|107
1760536710000|2025-10-15 13:58:30|228.72|228.64|228.62|228.54|228.72|228.64|228.62|228.54|67
1760536720000|2025-10-15 13:58:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.54|14
1760536730000|2025-10-15 13:58:50|228.72||228.67||228.72||228.67||16
1760536740000|2025-10-15 13:59:00||228.54||228.54||228.59||228.54|4
1760536750000|2025-10-15 13:59:10|228.62|228.49|228.57|228.44|228.62|228.49|228.57|228.44|193
1760536760000|2025-10-15 13:59:20|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.49|5
1760536770000|2025-10-15 13:59:30|228.52|228.44|228.52|228.44|228.57|228.44|228.52|228.44|8
1760536780000|2025-10-15 13:59:40|||||||||2
1760536790000|2025-10-15 13:59:50|228.57|228.49|228.47|228.39|228.57|228.49|228.47|228.39|76
1760536800000|2025-10-15 14:00:00|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|193
1760536810000|2025-10-15 14:00:10|228.42|228.34|228.42|228.34|228.47|228.34|228.37|228.29|105
1760536820000|2025-10-15 14:00:20|228.47|228.39|228.52|228.44|228.57|228.49|228.42|228.39|112
1760536830000|2025-10-15 14:00:30|228.47|228.39|228.42|228.34|228.47|228.44|228.42|228.34|1
1760536840000|2025-10-15 14:00:40|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.39|103
1760536850000|2025-10-15 14:00:50|228.42|228.34|228.42|228.34|228.47|228.39|228.42|228.34|39
1760536860000|2025-10-15 14:01:00|228.47|228.29|228.42|228.34|228.47|228.39|228.42|228.29|20
1760536870000|2025-10-15 14:01:10|228.47|228.39|228.47|228.34|228.47|228.39|228.42|228.34|84
1760536880000|2025-10-15 14:01:20|228.42|228.39|228.42|228.34|228.47|228.39|228.42|228.34|46
1760536890000|2025-10-15 14:01:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|1
1760536900000|2025-10-15 14:01:40|228.42|228.34|228.42|228.29|228.42|228.34|228.37|228.29|284
1760536910000|2025-10-15 14:01:50|228.37|228.34|228.37|228.29|228.42|228.34|228.37|228.29|101
1760536920000|2025-10-15 14:02:00|228.32|228.24|228.32|228.24|228.37|228.29|228.32|228.24|64
1760536930000|2025-10-15 14:02:10|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|56
1760536940000|2025-10-15 14:02:20|228.32|228.14|228.22|228.14|228.32|228.14|228.22|228.14|34
1760536950000|2025-10-15 14:02:30|228.27|228.19|228.27|228.14|228.27|228.19|228.22|228.14|86
1760536960000|2025-10-15 14:02:40|228.32|228.19|228.32|228.19|228.32|228.24|228.32|228.19|150
1760536970000|2025-10-15 14:02:50|228.27|228.24|228.27|228.19|228.32|228.24|228.27|228.19|23
1760536980000|2025-10-15 14:03:00|228.32|228.14|228.27|228.14|228.32|228.14|228.27|228.14|50
1760536990000|2025-10-15 14:03:10|228.22|228.19|228.22|228.14|228.27|228.19|228.22|228.14|33
1760537010000|2025-10-15 14:03:30|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|62
1760537020000|2025-10-15 14:03:40|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.14|23
1760537030000|2025-10-15 14:03:50|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|52
1760537040000|2025-10-15 14:04:00|228.27|228.19|228.37|228.29|228.37|228.29|228.27|228.19|114
1760537050000|2025-10-15 14:04:10||228.24||228.24||228.29||228.24|32
1760537060000|2025-10-15 14:04:20|228.32|228.29|228.32|228.24|228.37|228.29|228.32|228.24|13
1760537070000|2025-10-15 14:04:30|228.27|228.19|228.32|228.19|228.32|228.19|228.27|228.19|18
1760537080000|2025-10-15 14:04:40||228.24||228.24||228.24||228.19|58
1760537100000|2025-10-15 14:05:00|228.37|228.19|228.27|228.19|228.37|228.19|228.27|228.19|159
1760537110000|2025-10-15 14:05:10|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|139
1760537120000|2025-10-15 14:05:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|49
1760537130000|2025-10-15 14:05:30|228.47|228.39|228.42|228.29|228.47|228.39|228.37|228.29|75
1760537140000|2025-10-15 14:05:40|228.47|228.34|228.42|228.34|228.47|228.34|228.42|228.34|43
1760537150000|2025-10-15 14:05:50|228.47|228.29|228.42|228.34|228.47|228.34|228.37|228.29|65
1760537160000|2025-10-15 14:06:00|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|107
1760537170000|2025-10-15 14:06:10|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|102
1760537180000|2025-10-15 14:06:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|18
1760537200000|2025-10-15 14:06:40|||||||||57
1760537210000|2025-10-15 14:06:50|||||||||42
1760537220000|2025-10-15 14:07:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|23
1760537230000|2025-10-15 14:07:10|228.57|228.49|228.62|228.49|228.62|228.54|228.57|228.49|30
1760537240000|2025-10-15 14:07:20|228.67|228.54|228.67|228.59|228.67|228.59|228.67|228.54|35
1760537250000|2025-10-15 14:07:30|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|35
1760537260000|2025-10-15 14:07:40|228.62|228.54|228.62|228.54|228.67|228.54|228.62|228.49|92
1760537280000|2025-10-15 14:08:00||228.49||228.54||228.54||228.49|61
1760537290000|2025-10-15 14:08:10|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|35
1760537300000|2025-10-15 14:08:20|228.72||228.67||228.72||228.67||23
1760537310000|2025-10-15 14:08:30|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|159
1760537320000|2025-10-15 14:08:40|228.62|228.59|228.62|228.54|228.67|228.59|228.62|228.54|0
1760537330000|2025-10-15 14:08:50|228.67|228.59|228.67|228.59|228.72|228.64|228.67|228.59|407
1760537340000|2025-10-15 14:09:00|228.62|228.54|228.72|228.64|228.72|228.64|228.62|228.54|168
1760537350000|2025-10-15 14:09:10|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|31
1760537360000|2025-10-15 14:09:20||228.59||228.64||228.64||228.59|4
1760537370000|2025-10-15 14:09:30||228.59||228.59||228.59||228.59|101
1760537380000|2025-10-15 14:09:40||228.64||228.64||228.64||228.64|68
1760537390000|2025-10-15 14:09:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|82
1760537400000|2025-10-15 14:10:00|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|44
1760537410000|2025-10-15 14:10:10|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|82
1760537420000|2025-10-15 14:10:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|113
1760537430000|2025-10-15 14:10:30|||||||||65
1760537440000|2025-10-15 14:10:40|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|81
1760537450000|2025-10-15 14:10:50||228.49||228.54||228.54||228.49|1
1760537460000|2025-10-15 14:11:00|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|71
1760537480000|2025-10-15 14:11:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|89
1760537490000|2025-10-15 14:11:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.59|117
1760537500000|2025-10-15 14:11:40||228.59||228.59||228.64||228.59|14
1760537510000|2025-10-15 14:11:50|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.59|11
1760537520000|2025-10-15 14:12:00|228.77||228.72||228.77||228.72||15
1760537530000|2025-10-15 14:12:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.64|296
1760537540000|2025-10-15 14:12:20|228.72|228.64|228.77|228.64|228.77|228.69|228.72|228.64|70
1760537550000|2025-10-15 14:12:30|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.69|56
1760537580000|2025-10-15 14:13:00|228.87|228.79|228.77|228.69|228.87|228.79|228.77|228.69|50
1760537590000|2025-10-15 14:13:10|228.82||228.77||228.82||228.77||22
1760537600000|2025-10-15 14:13:20|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|26
1760537610000|2025-10-15 14:13:30|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|72
1760537620000|2025-10-15 14:13:40|228.82||228.82||228.82||228.82||0
1760537630000|2025-10-15 14:13:50|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|13
1760537640000|2025-10-15 14:14:00|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|159
1760537650000|2025-10-15 14:14:10|228.72|228.64|228.82|228.69|228.82|228.69|228.72|228.64|95
1760537660000|2025-10-15 14:14:20|228.77|228.74|228.82|228.69|228.82|228.74|228.77|228.69|68
1760537670000|2025-10-15 14:14:30|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.69|83
1760537700000|2025-10-15 14:15:00|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|134
1760537710000|2025-10-15 14:15:10|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|3
1760537730000|2025-10-15 14:15:30|||||||||68
1760537760000|2025-10-15 14:16:00|228.77|228.69|228.82|228.69|228.82|228.74|228.77|228.69|49
1760537770000|2025-10-15 14:16:10|228.77|228.74|228.87|228.79|228.87|228.79|228.77|228.69|37
1760537780000|2025-10-15 14:16:20||228.74||228.79||228.79||228.74|16
1760537790000|2025-10-15 14:16:30|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|95
1760537810000|2025-10-15 14:16:50|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|16
1760537820000|2025-10-15 14:17:00|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|123
1760537830000|2025-10-15 14:17:10|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|35
1760537840000|2025-10-15 14:17:20|||||||||5
1760537850000|2025-10-15 14:17:30|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|11
1760537870000|2025-10-15 14:17:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|18
1760537880000|2025-10-15 14:18:00|229.07|228.89|229.07|228.99|229.07|228.99|229.07|228.89|146
1760537890000|2025-10-15 14:18:10|229.12|229.04|229.12|228.99|229.12|229.04|229.07|228.99|111
1760537900000|2025-10-15 14:18:20|229.07|229.04|229.07|228.99|229.12|229.04|229.07|228.99|26
1760537910000|2025-10-15 14:18:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|35
1760537920000|2025-10-15 14:18:40|229.07|228.99|228.97|228.89|229.07|228.99|228.97|228.89|137
1760537930000|2025-10-15 14:18:50|229.02|228.94|228.97|228.89|229.02|228.94|228.97|228.89|5
1760537940000|2025-10-15 14:19:00|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|10
1760537950000|2025-10-15 14:19:10||228.79||228.84||228.84||228.79|4
1760537960000|2025-10-15 14:19:20|||||||||1
1760537970000|2025-10-15 14:19:30|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|80
1760537980000|2025-10-15 14:19:40|228.82|228.74|228.87|228.74|228.87|228.79|228.82|228.74|21
1760537990000|2025-10-15 14:19:50|228.92|228.79|228.87|228.79|228.92|228.84|228.87|228.79|30
1760538000000|2025-10-15 14:20:00|||||||||12
1760538010000|2025-10-15 14:20:10|||||||||16
1760538020000|2025-10-15 14:20:20|228.82|228.74|228.87|228.79|228.87|228.79|228.82|228.74|7
1760538030000|2025-10-15 14:20:30|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|70
1760538040000|2025-10-15 14:20:40|228.77|228.69|228.82|228.69|228.82|228.69|228.77|228.69|50
1760538050000|2025-10-15 14:20:50|228.77|228.64|228.72|228.64|228.77|228.64|228.72|228.64|6
1760538080000|2025-10-15 14:21:20|228.77||228.77||228.77||228.77||103
1760538090000|2025-10-15 14:21:30|228.72||228.72||228.77||228.72||8
1760538100000|2025-10-15 14:21:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|25
1760538110000|2025-10-15 14:21:50|228.72|228.64|228.77|228.64|228.77|228.69|228.72|228.64|36
1760538120000|2025-10-15 14:22:00|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|12
1760538130000|2025-10-15 14:22:10|||||||||27
1760538140000|2025-10-15 14:22:20|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|21
1760538150000|2025-10-15 14:22:30|||||||||52
1760538170000|2025-10-15 14:22:50|228.72|228.64|228.72|228.64|228.72|228.69|228.72|228.64|77
1760538190000|2025-10-15 14:23:10|||||||||71
1760538200000|2025-10-15 14:23:20|||||||||2
1760538230000|2025-10-15 14:23:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|33
1760538240000|2025-10-15 14:24:00||228.54||228.59||228.59||228.54|64
1760538250000|2025-10-15 14:24:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|37
1760538260000|2025-10-15 14:24:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|17
1760538270000|2025-10-15 14:24:30|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|100
1760538280000|2025-10-15 14:24:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|13
1760538290000|2025-10-15 14:24:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|43
1760538300000|2025-10-15 14:25:00|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|59
1760538310000|2025-10-15 14:25:10|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|39
1760538320000|2025-10-15 14:25:20|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.74|70
1760538330000|2025-10-15 14:25:30|||||||||2
1760538340000|2025-10-15 14:25:40|||||||||57
1760538350000|2025-10-15 14:25:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|33
1760538360000|2025-10-15 14:26:00|228.82||228.77||228.82||228.77||126
1760538370000|2025-10-15 14:26:10|228.82||228.77||228.82||228.77||0
1760538380000|2025-10-15 14:26:20|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|48
1760538390000|2025-10-15 14:26:30|228.82||228.77||228.82||228.77||25
1760538400000|2025-10-15 14:26:40|228.82||228.82||228.82||228.82||22
1760538410000|2025-10-15 14:26:50|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.69|8
1760538430000|2025-10-15 14:27:10|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|55
1760538440000|2025-10-15 14:27:20||228.69||228.69||228.69||228.69|21
1760538450000|2025-10-15 14:27:30||228.74||228.74||228.74||228.74|5
1760538460000|2025-10-15 14:27:40|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|106
1760538470000|2025-10-15 14:27:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|28
1760538480000|2025-10-15 14:28:00|228.72|228.64|228.67|228.59|228.72|228.64|228.62|228.54|49
1760538490000|2025-10-15 14:28:10|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|0
1760538510000|2025-10-15 14:28:30|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|83
1760538520000|2025-10-15 14:28:40|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|57
1760538540000|2025-10-15 14:29:00|228.57|228.49|228.62|228.49|228.62|228.54|228.57|228.49|47
1760538550000|2025-10-15 14:29:10|228.57|228.54|228.57|228.49|228.62|228.54|228.57|228.49|33
1760538560000|2025-10-15 14:29:20|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|11
1760538570000|2025-10-15 14:29:30|||||||||68
1760538580000|2025-10-15 14:29:40|||||||||25
1760538590000|2025-10-15 14:29:50|228.62||228.57||228.62||228.57||14
1760538600000|2025-10-15 14:30:00|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|15
1760538630000|2025-10-15 14:30:30|228.52|228.44|228.57|228.44|228.57|228.49|228.52|228.44|117
1760538640000|2025-10-15 14:30:40|228.52|228.49|228.52|228.44|228.57|228.49|228.52|228.44|1
1760538650000|2025-10-15 14:30:50|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.44|40
1760538670000|2025-10-15 14:31:10|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|80
1760538690000|2025-10-15 14:31:30|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|63
1760538700000|2025-10-15 14:31:40|||||||||2
1760538710000|2025-10-15 14:31:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|30
1760538720000|2025-10-15 14:32:00|228.77|228.59|228.72|228.59|228.77|228.64|228.72|228.59|133
1760538730000|2025-10-15 14:32:10|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.64|20
1760538740000|2025-10-15 14:32:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|67
1760538750000|2025-10-15 14:32:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|22
1760538760000|2025-10-15 14:32:40|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|4
1760538770000|2025-10-15 14:32:50|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|31
1760538790000|2025-10-15 14:33:10||228.44||228.44||228.49||228.44|20
1760538800000|2025-10-15 14:33:20|228.52|228.49|228.52|228.44|228.57|228.49|228.52|228.44|85
1760538810000|2025-10-15 14:33:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|37
1760538820000|2025-10-15 14:33:40|228.52|228.44|228.52|228.44|228.52|228.49|228.52|228.44|96
1760538830000|2025-10-15 14:33:50|||||||||1
1760538840000|2025-10-15 14:34:00|228.47|228.39|228.47|228.39|228.52|228.44|228.47|228.39|13
1760538850000|2025-10-15 14:34:10|||||||||68
1760538860000|2025-10-15 14:34:20|228.42|228.34|228.42|228.34|228.42|228.39|228.42|228.34|20
1760538870000|2025-10-15 14:34:30|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|28
1760538880000|2025-10-15 14:34:40|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|3
1760538890000|2025-10-15 14:34:50|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|266
1760538900000|2025-10-15 14:35:00|228.17|228.14|228.27|228.19|228.27|228.19|228.17|228.09|41
1760538910000|2025-10-15 14:35:10|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|12
1760538920000|2025-10-15 14:35:20|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.19|0
1760538930000|2025-10-15 14:35:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|4
1760538940000|2025-10-15 14:35:40|228.22|228.14|228.22|228.14|228.27|228.19|228.22|228.14|10
1760538950000|2025-10-15 14:35:50|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|52
1760538960000|2025-10-15 14:36:00|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.14|59
1760538970000|2025-10-15 14:36:10|228.27|228.24|228.32|228.19|228.32|228.24|228.27|228.19|15
1760538980000|2025-10-15 14:36:20|228.37|228.24|228.37|228.29|228.37|228.29|228.37|228.24|34
1760538990000|2025-10-15 14:36:30||228.24||228.24||228.29||228.24|27
1760539000000|2025-10-15 14:36:40||228.29||228.29||228.29||228.29|0
1760539010000|2025-10-15 14:36:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|77
1760539030000|2025-10-15 14:37:10|||||||||4
1760539040000|2025-10-15 14:37:20|||||||||107
1760539050000|2025-10-15 14:37:30|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.29|29
1760539060000|2025-10-15 14:37:40||228.24||228.29||228.29||228.24|8
1760539070000|2025-10-15 14:37:50|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|18
1760539080000|2025-10-15 14:38:00|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.19|15
1760539090000|2025-10-15 14:38:10||228.19||228.19||228.19||228.19|24
1760539100000|2025-10-15 14:38:20|228.27||228.27||228.32||228.27||0
1760539110000|2025-10-15 14:38:30|228.32|228.24|228.27|228.19|228.32|228.24|228.27|228.19|143
1760539120000|2025-10-15 14:38:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|10
1760539130000|2025-10-15 14:38:50|||||||||2
1760539140000|2025-10-15 14:39:00|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|30
1760539160000|2025-10-15 14:39:20|228.32|228.24|228.27|228.19|228.37|228.24|228.27|228.14|75
1760539170000|2025-10-15 14:39:30|228.32|228.24|228.32|228.24|228.37|228.24|228.32|228.24|95
1760539190000|2025-10-15 14:39:50|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|60
1760539200000|2025-10-15 14:40:00|228.22|228.09|228.17|228.09|228.22|228.14|228.17|228.09|41
1760539210000|2025-10-15 14:40:10|||||||||68
1760539230000|2025-10-15 14:40:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|83
1760539240000|2025-10-15 14:40:40|||||||||11
1760539250000|2025-10-15 14:40:50|228.07|227.99|228.07|227.99|228.07|228.04|228.07|227.99|103
1760539260000|2025-10-15 14:41:00|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|55
1760539300000|2025-10-15 14:41:40|||||||||66
1760539310000|2025-10-15 14:41:50|228.12|228.04|228.17|228.04|228.17|228.09|228.12|228.04|8
1760539320000|2025-10-15 14:42:00|228.12|228.09|228.17|228.09|228.17|228.09|228.12|228.09|104
1760539350000|2025-10-15 14:42:30|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|21
1760539360000|2025-10-15 14:42:40|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|85
1760539370000|2025-10-15 14:42:50||228.09||228.14||228.14||228.09|24
1760539380000|2025-10-15 14:43:00|228.17|228.09|228.22|228.14|228.22|228.14|228.17|228.09|87
1760539390000|2025-10-15 14:43:10|228.17|228.09|228.17|228.09|228.22|228.09|228.17|228.09|2
1760539400000|2025-10-15 14:43:20|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|1
1760539410000|2025-10-15 14:43:30|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|17
1760539420000|2025-10-15 14:43:40|228.07|228.04|228.12|228.04|228.12|228.04|228.07|227.99|1
1760539430000|2025-10-15 14:43:50|228.07|227.99|228.02|227.94|228.07|228.04|228.02|227.94|92
1760539440000|2025-10-15 14:44:00|228.07|227.99|228.12|227.99|228.12|228.04|228.02|227.94|43
1760539450000|2025-10-15 14:44:10|228.07||228.07||228.07||228.07||101
1760539460000|2025-10-15 14:44:20|228.12||228.12||228.12||228.12||15
1760539470000|2025-10-15 14:44:30|228.17|228.04|228.17|228.09|228.17|228.09|228.17|228.04|42
1760539480000|2025-10-15 14:44:40|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|10
1760539490000|2025-10-15 14:44:50|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|40
1760539500000|2025-10-15 14:45:00|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|1
1760539510000|2025-10-15 14:45:10|228.17|228.09|228.17|228.09|228.22|228.14|228.17|228.09|101
1760539520000|2025-10-15 14:45:20|228.12|228.04|228.12|228.04|228.17|228.09|228.12|228.04|6
1760539530000|2025-10-15 14:45:30|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|13
1760539550000|2025-10-15 14:45:50|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|10
1760539560000|2025-10-15 14:46:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|75
1760539570000|2025-10-15 14:46:10|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|0
1760539580000|2025-10-15 14:46:20|228.27|228.14|228.27|228.19|228.32|228.24|228.27|228.09|82
1760539590000|2025-10-15 14:46:30|228.32||228.27||228.32||228.27||0
1760539600000|2025-10-15 14:46:40|||||||||14
1760539620000|2025-10-15 14:47:00|228.22|228.14|228.27|228.14|228.27|228.14|228.22|228.14|152
1760539630000|2025-10-15 14:47:10|228.22||228.22||228.22||228.22||0
1760539670000|2025-10-15 14:47:50||228.09||228.09||228.14||228.09|25
1760539680000|2025-10-15 14:48:00|228.17|228.14|228.17|228.09|228.22|228.14|228.17|228.09|12
1760539690000|2025-10-15 14:48:10|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|93
1760539700000|2025-10-15 14:48:20|||||||||25
1760539730000|2025-10-15 14:48:50|228.07|227.99|228.12|227.99|228.12|228.04|228.07|227.99|148
1760539740000|2025-10-15 14:49:00|228.07||228.07||228.07||228.07||52
1760539750000|2025-10-15 14:49:10|228.02|227.94|228.02|227.94|228.02|227.99|228.02|227.94|0
1760539760000|2025-10-15 14:49:20|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|28
1760539770000|2025-10-15 14:49:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|277
1760539780000|2025-10-15 14:49:40|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|46
1760539790000|2025-10-15 14:49:50|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|96
1760539800000|2025-10-15 14:50:00|227.97|227.89|227.87|227.79|227.97|227.89|227.87|227.79|17
1760539810000|2025-10-15 14:50:10|||||||||2
1760539830000|2025-10-15 14:50:30|227.82|227.74|227.82|227.74|227.82|227.79|227.82|227.74|133
1760539840000|2025-10-15 14:50:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|35
1760539850000|2025-10-15 14:50:50|||||||||26
1760539860000|2025-10-15 14:51:00|227.82|227.74|227.87|227.74|227.87|227.79|227.82|227.74|12
1760539870000|2025-10-15 14:51:10|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|40
1760539880000|2025-10-15 14:51:20||227.74||227.79||227.79||227.74|1
1760539890000|2025-10-15 14:51:30|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|91
1760539900000|2025-10-15 14:51:40|||||||||64
1760539910000|2025-10-15 14:51:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|19
1760539920000|2025-10-15 14:52:00|227.87|227.79|227.87|227.79|227.87|227.84|227.87|227.79|3
1760539940000|2025-10-15 14:52:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|65
1760539950000|2025-10-15 14:52:30|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|50
1760539970000|2025-10-15 14:52:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|10
1760539980000|2025-10-15 14:53:00|227.92|227.84|227.92|227.84|227.92|227.89|227.92|227.84|55
1760539990000|2025-10-15 14:53:10|227.97||227.97||227.97||227.97||179
1760540000000|2025-10-15 14:53:20|227.92||227.92||227.97||227.92||10
1760540010000|2025-10-15 14:53:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|5
1760540040000|2025-10-15 14:54:00|||||||||89
1760540050000|2025-10-15 14:54:10||227.84||227.89||227.89||227.84|10
1760540060000|2025-10-15 14:54:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|22
1760540080000|2025-10-15 14:54:40|227.87|227.79|227.87|227.79|227.92|227.84|227.87|227.79|18
1760540090000|2025-10-15 14:54:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|100
1760540110000|2025-10-15 14:55:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|11
1760540120000|2025-10-15 14:55:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|9
1760540130000|2025-10-15 14:55:30|||||||||87
1760540140000|2025-10-15 14:55:40|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|92
1760540150000|2025-10-15 14:55:50|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|2
1760540160000|2025-10-15 14:56:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|7
1760540170000|2025-10-15 14:56:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.64|0
1760540180000|2025-10-15 14:56:20||227.64||227.69||227.69||227.64|1
1760540190000|2025-10-15 14:56:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|26
1760540200000|2025-10-15 14:56:40|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|91
1760540210000|2025-10-15 14:56:50|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|27
1760540220000|2025-10-15 14:57:00|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|266
1760540230000|2025-10-15 14:57:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|15
1760540240000|2025-10-15 14:57:20|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|146
1760540260000|2025-10-15 14:57:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.89|217
1760540270000|2025-10-15 14:57:50|||||||||27
1760540280000|2025-10-15 14:58:00|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|118
1760540300000|2025-10-15 14:58:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|63
1760540310000|2025-10-15 14:58:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|12
1760540330000|2025-10-15 14:58:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|47
1760540340000|2025-10-15 14:59:00||227.94||227.99||227.99||227.94|50
1760540360000|2025-10-15 14:59:20|228.17|228.09|228.07|227.99|228.17|228.09|228.07|227.99|112
1760540370000|2025-10-15 14:59:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|36
1760540380000|2025-10-15 14:59:40|||||||||42
1760540400000|2025-10-15 15:00:00|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.94|67
1760540410000|2025-10-15 15:00:10|||||||||5
1760540420000|2025-10-15 15:00:20||227.94||227.99||227.99||227.94|25
1760540430000|2025-10-15 15:00:30|||||||||63
1760540450000|2025-10-15 15:00:50|228.12||228.07||228.12||228.07||23
1760540460000|2025-10-15 15:01:00|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|75
1760540470000|2025-10-15 15:01:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|78
1760540480000|2025-10-15 15:01:20|227.97|227.89|227.92|227.84|227.97|227.89|227.92|227.84|62
1760540490000|2025-10-15 15:01:30|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|24
1760540500000|2025-10-15 15:01:40||227.89||227.89||227.89||227.89|41
1760540510000|2025-10-15 15:01:50|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|26
1760540520000|2025-10-15 15:02:00|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|104
1760540530000|2025-10-15 15:02:10|227.97|227.84|227.97|227.84|227.97|227.84|227.97|227.84|73
1760540540000|2025-10-15 15:02:20|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|21
1760540550000|2025-10-15 15:02:30|227.92|227.89|227.92|227.84|227.92|227.89|227.92|227.84|5
1760540560000|2025-10-15 15:02:40|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|584
1760540570000|2025-10-15 15:02:50|227.92||227.92||227.92||227.92||0
1760540580000|2025-10-15 15:03:00|227.97||227.92||227.97||227.92||160
1760540590000|2025-10-15 15:03:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|231
1760540600000|2025-10-15 15:03:20|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|24
1760540610000|2025-10-15 15:03:30|||||||||15
1760540620000|2025-10-15 15:03:40|227.82|227.74|227.82|227.69|227.82|227.74|227.77|227.69|27
1760540630000|2025-10-15 15:03:50|227.77||227.77||227.77||227.77||63
1760540640000|2025-10-15 15:04:00|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|61
1760540660000|2025-10-15 15:04:20||227.64||227.64||227.69||227.64|10
1760540670000|2025-10-15 15:04:30|227.72|227.69|227.67|227.59|227.77|227.69|227.67|227.59|68
1760540680000|2025-10-15 15:04:40|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|52
1760540690000|2025-10-15 15:04:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|75
1760540700000|2025-10-15 15:05:00|227.72|227.54|227.67|227.59|227.72|227.59|227.62|227.54|110
1760540710000|2025-10-15 15:05:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|32
1760540720000|2025-10-15 15:05:20|227.62|227.54|227.62|227.49|227.62|227.54|227.62|227.49|42
1760540730000|2025-10-15 15:05:30|227.57|227.44|227.57|227.49|227.57|227.49|227.52|227.44|109
1760540740000|2025-10-15 15:05:40|||||||||69
1760540750000|2025-10-15 15:05:50|227.52|227.44|227.57|227.44|227.57|227.49|227.52|227.44|21
1760540760000|2025-10-15 15:06:00|227.62|227.49|227.62|227.54|227.62|227.54|227.57|227.49|55
1760540780000|2025-10-15 15:06:20|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|50
1760540790000|2025-10-15 15:06:30|227.57|227.49|227.57|227.49|227.62|227.54|227.57|227.49|98
1760540800000|2025-10-15 15:06:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|88
1760540820000|2025-10-15 15:07:00||227.39||227.44||227.44||227.39|27
1760540830000|2025-10-15 15:07:10||227.39||227.39||227.44||227.39|262
1760540840000|2025-10-15 15:07:20|227.57|227.44|227.57|227.44|227.57|227.49|227.57|227.44|61
1760540850000|2025-10-15 15:07:30|227.52||227.57||227.57||227.52||173
1760540860000|2025-10-15 15:07:40|227.52|227.49|227.62|227.54|227.62|227.54|227.52|227.44|162
1760540870000|2025-10-15 15:07:50||227.49||227.54||227.54||227.49|41
1760540880000|2025-10-15 15:08:00|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|101
1760540890000|2025-10-15 15:08:10|227.62||227.62||227.62||227.57||25
1760540900000|2025-10-15 15:08:20|227.67|227.54|227.67|227.59|227.67|227.59|227.67|227.49|34
1760540910000|2025-10-15 15:08:30|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|121
1760540920000|2025-10-15 15:08:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|19
1760540930000|2025-10-15 15:08:50|||||||||67
1760540940000|2025-10-15 15:09:00|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|34
1760540950000|2025-10-15 15:09:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|61
1760540960000|2025-10-15 15:09:20|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|29
1760540970000|2025-10-15 15:09:30||227.64||227.59||227.64||227.59|15
1760540980000|2025-10-15 15:09:40|227.67|227.64|227.67|227.59|227.67|227.64|227.67|227.59|62
1760540990000|2025-10-15 15:09:50|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|68
1760541000000|2025-10-15 15:10:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|71
1760541010000|2025-10-15 15:10:10|227.67|227.59|227.67|227.59|227.72|227.64|227.67|227.59|1123
1760541020000|2025-10-15 15:10:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|23
1760541030000|2025-10-15 15:10:30|227.57|227.49|227.62|227.49|227.62|227.54|227.57|227.49|129
1760541040000|2025-10-15 15:10:40|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.49|11
1760541050000|2025-10-15 15:10:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|24
1760541070000|2025-10-15 15:11:10|||||||||63
1760541080000|2025-10-15 15:11:20|227.72||227.67||227.72||227.67||316
1760541090000|2025-10-15 15:11:30|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|93
1760541100000|2025-10-15 15:11:40|||||||||60
1760541110000|2025-10-15 15:11:50|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|19
1760541120000|2025-10-15 15:12:00|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|118
1760541130000|2025-10-15 15:12:10|227.42|227.34|227.47|227.34|227.47|227.39|227.42|227.34|116
1760541140000|2025-10-15 15:12:20|227.42|227.39|227.47|227.39|227.47|227.39|227.42|227.34|38
1760541150000|2025-10-15 15:12:30||227.34||227.39||227.39||227.34|31
1760541160000|2025-10-15 15:12:40|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|107
1760541180000|2025-10-15 15:13:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.34|31
1760541190000|2025-10-15 15:13:10|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|45
1760541200000|2025-10-15 15:13:20|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|94
1760541210000|2025-10-15 15:13:30|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.34|1
1760541220000|2025-10-15 15:13:40|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|106
1760541230000|2025-10-15 15:13:50|||||||||5
1760541240000|2025-10-15 15:14:00|227.37|227.29|227.47|227.39|227.47|227.39|227.37|227.29|173
1760541250000|2025-10-15 15:14:10|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|91
1760541260000|2025-10-15 15:14:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|112
1760541270000|2025-10-15 15:14:30|||||||||40
1760541280000|2025-10-15 15:14:40|||||||||60
1760541300000|2025-10-15 15:15:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|133
1760541310000|2025-10-15 15:15:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.39|30
1760541320000|2025-10-15 15:15:20|227.47|227.39|227.47|227.39|227.47|227.44|227.47|227.39|51
1760541330000|2025-10-15 15:15:30|227.52|227.34|227.52|227.39|227.52|227.44|227.47|227.34|186
1760541340000|2025-10-15 15:15:40||227.44||227.44||227.44||227.39|120
1760541350000|2025-10-15 15:15:50|||||||||60
1760541360000|2025-10-15 15:16:00|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|79
1760541370000|2025-10-15 15:16:10|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|38
1760541380000|2025-10-15 15:16:20|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|91
1760541390000|2025-10-15 15:16:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|54
1760541400000|2025-10-15 15:16:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|23
1760541410000|2025-10-15 15:16:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|115
1760541420000|2025-10-15 15:17:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|32
1760541430000|2025-10-15 15:17:10|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|34
1760541440000|2025-10-15 15:17:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|44
1760541450000|2025-10-15 15:17:30|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|51
1760541460000|2025-10-15 15:17:40|227.37|227.29|227.37|227.24|227.37|227.34|227.37|227.24|76
1760541470000|2025-10-15 15:17:50|227.42|227.29|227.37|227.29|227.42|227.34|227.37|227.29|46
1760541480000|2025-10-15 15:18:00|||||||||60
1760541490000|2025-10-15 15:18:10|||||||||5
1760541500000|2025-10-15 15:18:20|227.42|227.34|227.47|227.39|227.47|227.39|227.37|227.29|63
1760541510000|2025-10-15 15:18:30|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|62
1760541520000|2025-10-15 15:18:40|||||||||16
1760541530000|2025-10-15 15:18:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|16
1760541540000|2025-10-15 15:19:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|118
1760541550000|2025-10-15 15:19:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|22
1760541560000|2025-10-15 15:19:20|227.47||227.47||227.47||227.42||16
1760541570000|2025-10-15 15:19:30|227.42|227.39|227.37|227.29|227.42|227.39|227.37|227.29|92
1760541580000|2025-10-15 15:19:40|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|53
1760541590000|2025-10-15 15:19:50|227.42||227.37||227.42||227.37||25
1760541600000|2025-10-15 15:20:00|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|32
1760541610000|2025-10-15 15:20:10|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|69
1760541620000|2025-10-15 15:20:20|227.32|227.19|227.32|227.24|227.32|227.24|227.32|227.19|186
1760541630000|2025-10-15 15:20:30|227.37|227.19|227.37|227.29|227.37|227.29|227.37|227.19|41
1760541650000|2025-10-15 15:20:50|||||||||88
1760541660000|2025-10-15 15:21:00|227.42||227.42||227.42||227.37||52
1760541670000|2025-10-15 15:21:10|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.29|141
1760541680000|2025-10-15 15:21:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|72
1760541690000|2025-10-15 15:21:30|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.34|39
1760541700000|2025-10-15 15:21:40|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|51
1760541710000|2025-10-15 15:21:50||227.29||227.34||227.34||227.29|85
1760541720000|2025-10-15 15:22:00|||||||||60
1760541730000|2025-10-15 15:22:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|21
1760541740000|2025-10-15 15:22:20||227.24||227.29||227.29||227.24|62
1760541750000|2025-10-15 15:22:30|227.42|227.34|227.42|227.29|227.42|227.34|227.42|227.29|73
1760541760000|2025-10-15 15:22:40|227.37||227.37||227.37||227.37||16
1760541770000|2025-10-15 15:22:50|||||||||59
1760541780000|2025-10-15 15:23:00||227.24||227.29||227.29||227.24|33
1760541790000|2025-10-15 15:23:10|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|75
1760541800000|2025-10-15 15:23:20|227.32|227.29|227.37|227.24|227.37|227.29|227.32|227.24|86
1760541810000|2025-10-15 15:23:30|227.32||227.32||227.37||227.32||176
1760541820000|2025-10-15 15:23:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|73
1760541830000|2025-10-15 15:23:50|||||||||51
1760541840000|2025-10-15 15:24:00|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|87
1760541850000|2025-10-15 15:24:10|||||||||2
1760541860000|2025-10-15 15:24:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|114
1760541870000|2025-10-15 15:24:30|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|77
1760541880000|2025-10-15 15:24:40|||||||||64
1760541890000|2025-10-15 15:24:50|||||||||71
1760541900000|2025-10-15 15:25:00|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|66
1760541910000|2025-10-15 15:25:10|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|257
1760541920000|2025-10-15 15:25:20|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|229
1760541930000|2025-10-15 15:25:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|229
1760541940000|2025-10-15 15:25:40|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|142
1760541950000|2025-10-15 15:25:50|||||||||163
1760541960000|2025-10-15 15:26:00|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|185
1760541970000|2025-10-15 15:26:10|||||||||164
1760541980000|2025-10-15 15:26:20|||||||||91
1760541990000|2025-10-15 15:26:30|||||||||125
1760542000000|2025-10-15 15:26:40|||||||||124
1760542010000|2025-10-15 15:26:50|||||||||30
1760542020000|2025-10-15 15:27:00|||||||||192
1760542030000|2025-10-15 15:27:10|||||||||40
1760542040000|2025-10-15 15:27:20|||||||||181
1760542050000|2025-10-15 15:27:30|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|119
1760542060000|2025-10-15 15:27:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|119
1760542070000|2025-10-15 15:27:50|||||||||110
1760542080000|2025-10-15 15:28:00|||||||||189
1760542090000|2025-10-15 15:28:10|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|514
1760542100000|2025-10-15 15:28:20|||||||||119
1760542110000|2025-10-15 15:28:30|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|155
1760542120000|2025-10-15 15:28:40||227.39||227.44||227.44||227.39|196
1760542130000|2025-10-15 15:28:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|180
1760542140000|2025-10-15 15:29:00|227.42|227.34|227.47|227.39|227.47|227.39|227.37|227.29|706
1760542150000|2025-10-15 15:29:10|||||||||89
1760542160000|2025-10-15 15:29:20|227.42|227.34|227.57|227.49|227.57|227.49|227.42|227.34|810
1760542170000|2025-10-15 15:29:30|||||||||235
1760542180000|2025-10-15 15:29:40|||||||||1410
1760542190000|2025-10-15 15:29:50|||||||||609
1760542200000|2025-10-15 15:30:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.49|307
1760542210000|2025-10-15 15:30:10|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.54|410
1760542220000|2025-10-15 15:30:20|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|188
1760542230000|2025-10-15 15:30:30|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|169
1760542240000|2025-10-15 15:30:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|151
1760542250000|2025-10-15 15:30:50|||||||||208
1760542260000|2025-10-15 15:31:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|204
1760542270000|2025-10-15 15:31:10|||||||||125
1760542280000|2025-10-15 15:31:20|227.62|227.54|227.67|227.54|227.67|227.54|227.62|227.54|165
1760542290000|2025-10-15 15:31:30|227.62|227.59|227.62|227.54|227.62|227.59|227.62|227.54|158
1760542300000|2025-10-15 15:31:40|227.57|227.49|227.62|227.49|227.62|227.54|227.57|227.49|81
1760542310000|2025-10-15 15:31:50|227.57|227.54|227.57|227.49|227.57|227.54|227.57|227.49|104
1760542320000|2025-10-15 15:32:00|||||||||428
1760542330000|2025-10-15 15:32:10|||||||||69
1760542340000|2025-10-15 15:32:20|||||||||293
1760542350000|2025-10-15 15:32:30|227.42|227.34|227.42|227.34|227.47|227.39|227.42|227.34|777
1760542360000|2025-10-15 15:32:40|227.47|227.39|227.37|227.29|227.47|227.39|227.37|227.29|135
1760542370000|2025-10-15 15:32:50|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|153
1760542380000|2025-10-15 15:33:00|227.22|227.14|227.17|227.09|227.27|227.19|227.17|227.09|188
1760542390000|2025-10-15 15:33:10|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|179
1760542400000|2025-10-15 15:33:20|227.22|227.19|227.32|227.24|227.32|227.24|227.17|227.19|538
1760542410000|2025-10-15 15:33:30|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.14|103
1760542420000|2025-10-15 15:33:40|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|118
1760542430000|2025-10-15 15:33:50|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|166
1760542440000|2025-10-15 15:34:00|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.04|313
1760542450000|2025-10-15 15:34:10|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|328
1760542460000|2025-10-15 15:34:20|227.07|226.99|227.12|226.99|227.12|227.04|227.02|226.94|395
1760542470000|2025-10-15 15:34:30|227.07|226.94|227.02|226.94|227.07|226.94|226.97|226.89|439
1760542480000|2025-10-15 15:34:40|226.97|226.89|226.97|226.89|227.02|226.94|226.92|226.84|361
1760542490000|2025-10-15 15:34:50|227.02|226.94|227.02|226.94|227.07|226.99|227.02|226.94|811
1760542500000|2025-10-15 15:35:00|226.97|226.89|226.97|226.89|226.97|226.94|226.97|226.89|90
1760542510000|2025-10-15 15:35:10|227.02|226.84|226.97|226.89|227.02|226.89|226.97|226.84|162
1760542520000|2025-10-15 15:35:20|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|519
1760542530000|2025-10-15 15:35:30|226.82|226.74|226.82|226.74|226.92|226.84|226.82|226.74|816
1760542540000|2025-10-15 15:35:40|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.64|343
1760542550000|2025-10-15 15:35:50|226.82|226.74|226.92|226.79|226.92|226.79|226.77|226.74|254
1760542560000|2025-10-15 15:36:00|226.87|226.74|226.77|226.69|226.87|226.74|226.77|226.69|7
1760542570000|2025-10-15 15:36:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.69|67
1760542580000|2025-10-15 15:36:20|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|27
1760542590000|2025-10-15 15:36:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|7
1760542600000|2025-10-15 15:36:40|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|181
1760542610000|2025-10-15 15:36:50|226.77|226.69|226.77|226.69|226.77|226.69|226.72|226.64|47
1760542620000|2025-10-15 15:37:00|226.72|226.64|226.82|226.74|226.82|226.74|226.72|226.64|30
1760542630000|2025-10-15 15:37:10|226.77|226.69|226.87|226.74|226.87|226.79|226.77|226.69|46
1760542640000|2025-10-15 15:37:20|226.82|226.79|226.82|226.74|226.82|226.79|226.82|226.74|7
1760542650000|2025-10-15 15:37:30|226.77|226.69|226.82|226.69|226.82|226.74|226.72|226.64|61
1760542660000|2025-10-15 15:37:40|226.77||226.82||226.82||226.77||0
1760542670000|2025-10-15 15:37:50|226.77|226.74|226.82|226.69|226.82|226.74|226.77|226.69|0
1760542680000|2025-10-15 15:38:00|226.77|226.64|226.77|226.69|226.82|226.69|226.77|226.64|109
1760542690000|2025-10-15 15:38:10|226.82|226.74|226.72|226.64|226.82|226.74|226.72|226.64|25
1760542700000|2025-10-15 15:38:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|22
1760542710000|2025-10-15 15:38:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.69|3
1760542720000|2025-10-15 15:38:40||226.69||226.74||226.74||226.69|1
1760542730000|2025-10-15 15:38:50|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|218
1760542740000|2025-10-15 15:39:00|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|14
1760542750000|2025-10-15 15:39:10|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|2
1760542760000|2025-10-15 15:39:20|226.82||226.82||226.82||226.77||7
1760542770000|2025-10-15 15:39:30|226.77|226.74|226.77|226.69|226.82|226.74|226.77|226.69|66
1760542780000|2025-10-15 15:39:40|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|5
1760542790000|2025-10-15 15:39:50|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|152
1760542800000|2025-10-15 15:40:00|226.82|226.74|226.72|226.64|226.82|226.74|226.72|226.64|256
1760542810000|2025-10-15 15:40:10|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|6
1760542820000|2025-10-15 15:40:20|226.67|226.59|226.67|226.54|226.67|226.59|226.67|226.54|2
1760542830000|2025-10-15 15:40:30|226.62|226.59|226.67|226.54|226.67|226.59|226.62|226.54|2
1760542840000|2025-10-15 15:40:40|226.62||226.62||226.67||226.62||73
1760542850000|2025-10-15 15:40:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|45
1760542860000|2025-10-15 15:41:00|226.62||226.57||226.62||226.57||236
1760542870000|2025-10-15 15:41:10|226.52|226.44|226.52|226.44|226.52|226.49|226.52|226.44|27
1760542880000|2025-10-15 15:41:20|||||||||1
1760542890000|2025-10-15 15:41:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|216
1760542900000|2025-10-15 15:41:40|226.52|226.44|226.42|226.34|226.52|226.44|226.42|226.34|722
1760542920000|2025-10-15 15:42:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|9
1760542930000|2025-10-15 15:42:10|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|8
1760542940000|2025-10-15 15:42:20|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|31
1760542950000|2025-10-15 15:42:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|131
1760542960000|2025-10-15 15:42:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|88
1760542970000|2025-10-15 15:42:50|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|24
1760542980000|2025-10-15 15:43:00|226.47|226.39|226.37|226.29|226.47|226.39|226.37|226.29|22
1760542990000|2025-10-15 15:43:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|8
1760543000000|2025-10-15 15:43:20|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|12
1760543010000|2025-10-15 15:43:30|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|142
1760543020000|2025-10-15 15:43:40|226.37|226.29|226.42|226.34|226.42|226.34|226.32|226.29|111
1760543040000|2025-10-15 15:44:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|17117
1760543050000|2025-10-15 15:44:10|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|9
1760543060000|2025-10-15 15:44:20|226.47|226.34|226.47|226.39|226.47|226.39|226.47|226.34|1
1760543070000|2025-10-15 15:44:30|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|1
1760543080000|2025-10-15 15:44:40|226.52|226.49|226.52|226.44|226.57|226.49|226.52|226.44|14
1760543090000|2025-10-15 15:44:50||226.39||226.44||226.44||226.39|2
1760543100000|2025-10-15 15:45:00|226.47|226.39|226.47|226.39|226.47|226.44|226.47|226.39|7
1760543110000|2025-10-15 15:45:10|226.52|226.44|226.47|226.39|226.52|226.44|226.37|226.29|781
1760543120000|2025-10-15 15:45:20|226.42|226.34|226.42|226.34|226.42|226.39|226.42|226.29|29
1760543130000|2025-10-15 15:45:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1760543140000|2025-10-15 15:45:40|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|9
1760543150000|2025-10-15 15:45:50|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|25
1760543160000|2025-10-15 15:46:00|226.47|226.39|226.37|226.29|226.47|226.39|226.37|226.29|25
1760543170000|2025-10-15 15:46:10|226.42||226.37||226.42||226.37||6
1760543180000|2025-10-15 15:46:20|226.32|226.24|226.27|226.19|226.37|226.29|226.27|226.19|217
1760543190000|2025-10-15 15:46:30|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|2
1760543200000|2025-10-15 15:46:40|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.24|2
1760543210000|2025-10-15 15:46:50|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.29|2
1760543220000|2025-10-15 15:47:00|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|30
1760543230000|2025-10-15 15:47:10|226.42|226.24|226.42|226.34|226.42|226.34|226.42|226.24|10
1760543240000|2025-10-15 15:47:20||226.29||226.34||226.34||226.29|0
1760543250000|2025-10-15 15:47:30|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|1
1760543260000|2025-10-15 15:47:40|226.37||226.37||226.37||226.37||47
1760543280000|2025-10-15 15:48:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|2
1760543290000|2025-10-15 15:48:10|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|9
1760543300000|2025-10-15 15:48:20||226.24||226.29||226.29||226.24|0
1760543310000|2025-10-15 15:48:30|226.32|226.24|226.27|226.19|226.32|226.29|226.27|226.19|30
1760543320000|2025-10-15 15:48:40|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|0
1760543330000|2025-10-15 15:48:50|226.27|226.24|226.27|226.14|226.27|226.24|226.27|226.14|5
1760543340000|2025-10-15 15:49:00|226.22|226.19|226.17|226.09|226.22|226.19|226.17|226.09|21
1760543350000|2025-10-15 15:49:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.09|5
1760543360000|2025-10-15 15:49:20|226.27|226.09|226.22|226.14|226.27|226.14|226.22|226.09|5
1760543370000|2025-10-15 15:49:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.14|1
1760543380000|2025-10-15 15:49:40||226.14||226.19||226.19||226.14|0
1760543390000|2025-10-15 15:49:50|||||||||1
1760543400000|2025-10-15 15:50:00|226.22|226.14|226.22|226.14|226.22|226.19|226.22|226.14|10
1760543410000|2025-10-15 15:50:10|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|10
1760543420000|2025-10-15 15:50:20|226.07|225.99|226.07|225.94|226.07|225.99|226.07|225.94|58
1760543430000|2025-10-15 15:50:30|226.02|225.99|226.07|225.99|226.12|225.99|226.02|225.94|42
1760543440000|2025-10-15 15:50:40|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|4
1760543450000|2025-10-15 15:50:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|14
1760543460000|2025-10-15 15:51:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|2
1760543470000|2025-10-15 15:51:10|226.12|226.04|226.22|226.09|226.22|226.09|226.12|226.04|10
1760543480000|2025-10-15 15:51:20|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.09|11
1760543490000|2025-10-15 15:51:30|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|2
1760543500000|2025-10-15 15:51:40|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|11
1760543510000|2025-10-15 15:51:50|||||||||1
1760543520000|2025-10-15 15:52:00|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|1
1760543530000|2025-10-15 15:52:10|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|11
1760543540000|2025-10-15 15:52:20|226.22|226.09|226.22|226.09|226.22|226.09|226.22|226.09|1
1760543550000|2025-10-15 15:52:30|226.17|226.14|226.17|226.09|226.17|226.14|226.17|226.09|205
1760543560000|2025-10-15 15:52:40||226.04||226.09||226.09||226.04|102
1760543570000|2025-10-15 15:52:50||226.04||226.09||226.09||226.04|0
1760543580000|2025-10-15 15:53:00|226.12|226.04|226.07|225.99|226.12|226.09|226.07|225.99|156
1760543590000|2025-10-15 15:53:10|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|4
1760543600000|2025-10-15 15:53:20|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|57
1760543620000|2025-10-15 15:53:40|226.12|226.04|226.12|225.99|226.12|226.04|226.12|225.99|203
1760543630000|2025-10-15 15:53:50|226.07|226.04|226.12|226.04|226.12|226.04|226.07|225.99|42
1760543640000|2025-10-15 15:54:00|226.17|226.09|226.27|226.19|226.27|226.19|226.17|226.09|174
1760543650000|2025-10-15 15:54:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.09|31
1760543660000|2025-10-15 15:54:20||226.09||226.14||226.14||226.09|0
1760543670000|2025-10-15 15:54:30|226.17|226.09|226.12|226.04|226.22|226.09|226.12|226.04|123
1760543680000|2025-10-15 15:54:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|31
1760543690000|2025-10-15 15:54:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|150
1760543700000|2025-10-15 15:55:00|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|325
1760543710000|2025-10-15 15:55:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|12
1760543720000|2025-10-15 15:55:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|8
1760543760000|2025-10-15 15:56:00|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|50
1760543770000|2025-10-15 15:56:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|35
1760543780000|2025-10-15 15:56:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|6
1760543790000|2025-10-15 15:56:30|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|15
1760543810000|2025-10-15 15:56:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|31
1760543820000|2025-10-15 15:57:00|||||||||13
1760543830000|2025-10-15 15:57:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|5
1760543840000|2025-10-15 15:57:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|22
1760543850000|2025-10-15 15:57:30|||||||||4
1760543860000|2025-10-15 15:57:40|226.22|226.14|226.22|226.14|226.27|226.19|226.22|226.14|32
1760543870000|2025-10-15 15:57:50||226.09||226.14||226.14||226.09|29
1760543890000|2025-10-15 15:58:10|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.19|6
1760543900000|2025-10-15 15:58:20|||||||||42
1760543910000|2025-10-15 15:58:30|||||||||86
1760543930000|2025-10-15 15:58:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|24
1760543940000|2025-10-15 15:59:00|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|50
1760543950000|2025-10-15 15:59:10|226.27||226.22||226.27||226.22||1
1760543960000|2025-10-15 15:59:20|226.27||226.22||226.27||226.22||2
1760543970000|2025-10-15 15:59:30|||||||||5
1760543980000|2025-10-15 15:59:40|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|24
1760543990000|2025-10-15 15:59:50|226.27||226.22||226.27||226.22||2
1760544000000|2025-10-15 16:00:00|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|50
1760544010000|2025-10-15 16:00:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|17
1760544020000|2025-10-15 16:00:20|||||||||11
1760544030000|2025-10-15 16:00:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|1
1760544050000|2025-10-15 16:00:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|384
1760544060000|2025-10-15 16:01:00|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|14
1760544070000|2025-10-15 16:01:10|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|167
1760544080000|2025-10-15 16:01:20||226.24||226.29||226.29||226.24|89
1760544100000|2025-10-15 16:01:40|226.42||226.37||226.42||226.37||2
1760544110000|2025-10-15 16:01:50|226.42||226.42||226.42||226.42||1
1760544120000|2025-10-15 16:02:00||226.34||226.34||226.34||226.29|9
1760544130000|2025-10-15 16:02:10|||||||||20
1760544140000|2025-10-15 16:02:20|||||||||19
1760544180000|2025-10-15 16:03:00|||||||||1
1760544200000|2025-10-15 16:03:20|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|21
1760544210000|2025-10-15 16:03:30|226.47||226.47||226.47||226.47||0
1760544220000|2025-10-15 16:03:40|226.52||226.47||226.52||226.47||2
1760544230000|2025-10-15 16:03:50|226.52||226.47||226.52||226.47||1
1760544240000|2025-10-15 16:04:00|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|1
1760544250000|2025-10-15 16:04:10|226.32|226.29|226.22|226.14|226.37|226.34|226.22|226.09|221
1760544260000|2025-10-15 16:04:20|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.14|5
1760544270000|2025-10-15 16:04:30||226.24||226.24||226.24||226.19|0
1760544280000|2025-10-15 16:04:40|226.27|226.19|226.27|226.19|226.32|226.19|226.27|226.19|1
1760544290000|2025-10-15 16:04:50|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|0
1760544300000|2025-10-15 16:05:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|12
1760544310000|2025-10-15 16:05:10|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|25
1760544320000|2025-10-15 16:05:20|226.32|226.14|226.32|226.19|226.32|226.19|226.27|226.14|56
1760544330000|2025-10-15 16:05:30||226.24||226.19||226.24||226.19|4
1760544340000|2025-10-15 16:05:40||226.24||226.24||226.24||226.19|0
1760544350000|2025-10-15 16:05:50|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|8
1760544360000|2025-10-15 16:06:00||226.24||226.24||226.24||226.19|34
1760544370000|2025-10-15 16:06:10||226.19||226.24||226.24||226.19|5
1760544380000|2025-10-15 16:06:20|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|4
1760544390000|2025-10-15 16:06:30|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|8
1760544400000|2025-10-15 16:06:40|226.37|226.24|226.37|226.29|226.37|226.29|226.32|226.24|11
1760544410000|2025-10-15 16:06:50||226.24||226.29||226.29||226.24|6
1760544420000|2025-10-15 16:07:00|226.42||226.37||226.42||226.37||15
1760544430000|2025-10-15 16:07:10|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|8
1760544440000|2025-10-15 16:07:20|226.42|226.24|226.47|226.34|226.47|226.34|226.42|226.24|0
1760544450000|2025-10-15 16:07:30|226.42|226.39|226.47|226.39|226.47|226.39|226.42|226.34|17
1760544460000|2025-10-15 16:07:40|226.52||226.47||226.52||226.47||13
1760544470000|2025-10-15 16:07:50|226.52|226.44|226.52|226.39|226.52|226.44|226.47|226.39|1
1760544480000|2025-10-15 16:08:00|226.57|226.44|226.52|226.44|226.57|226.44|226.52|226.44|0
1760544490000|2025-10-15 16:08:10|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.44|10
1760544500000|2025-10-15 16:08:20||226.44||226.49||226.49||226.44|0
1760544540000|2025-10-15 16:09:00|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|7
1760544550000|2025-10-15 16:09:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|8
1760544560000|2025-10-15 16:09:20||226.39||226.39||226.44||226.39|0
1760544570000|2025-10-15 16:09:30|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|1
1760544580000|2025-10-15 16:09:40|226.47|226.39|226.52|226.39|226.52|226.44|226.47|226.39|0
1760544590000|2025-10-15 16:09:50||226.44||226.44||226.44||226.44|60
1760544600000|2025-10-15 16:10:00|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|0
1760544610000|2025-10-15 16:10:10|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|5
1760544620000|2025-10-15 16:10:20|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|1
1760544630000|2025-10-15 16:10:30||226.39||226.39||226.39||226.34|0
1760544640000|2025-10-15 16:10:40|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.44|0
1760544650000|2025-10-15 16:10:50|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|0
1760544660000|2025-10-15 16:11:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|3
1760544670000|2025-10-15 16:11:10||226.39||226.44||226.44||226.39|0
1760544680000|2025-10-15 16:11:20|||||||||3
1760544690000|2025-10-15 16:11:30|226.47|226.39|226.52|226.39|226.52|226.44|226.47|226.39|0
1760544700000|2025-10-15 16:11:40|226.47|226.44|226.52|226.39|226.52|226.44|226.47|226.39|0
1760544710000|2025-10-15 16:11:50|226.47|226.44|226.57|226.49|226.57|226.49|226.47|226.39|0
1760544720000|2025-10-15 16:12:00||226.44||226.49||226.49||226.44|4
1760544730000|2025-10-15 16:12:10|226.52|226.44|226.52|226.44|226.52|226.49|226.52|226.44|0
1760544740000|2025-10-15 16:12:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.44|5
1760544750000|2025-10-15 16:12:30|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|1
1760544760000|2025-10-15 16:12:40||226.44||226.44||226.49||226.44|2
1760544770000|2025-10-15 16:12:50|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.44|0
1760544780000|2025-10-15 16:13:00|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|0
1760544790000|2025-10-15 16:13:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|0
1760544810000|2025-10-15 16:13:30||226.44||226.49||226.49||226.44|0
1760544820000|2025-10-15 16:13:40||226.44||226.49||226.49||226.44|0
1760544830000|2025-10-15 16:13:50||226.44||226.49||226.49||226.44|100
1760544840000|2025-10-15 16:14:00|226.62||226.62||226.62||226.57||0
1760544850000|2025-10-15 16:14:10||226.54||226.54||226.54||226.49|21
1760544860000|2025-10-15 16:14:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|16
1760544870000|2025-10-15 16:14:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|91
1760544910000|2025-10-15 16:15:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|19
1760544930000|2025-10-15 16:15:30|226.67||226.62||226.67||226.62||0
1760544940000|2025-10-15 16:15:40|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.54|8
1760544960000|2025-10-15 16:16:00|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.54|0
1760544970000|2025-10-15 16:16:10|226.67||226.62||226.67||226.62||0
1760544980000|2025-10-15 16:16:20||226.49||226.54||226.54||226.49|0
1760545000000|2025-10-15 16:16:40||226.49||226.54||226.54||226.49|0
1760545010000|2025-10-15 16:16:50|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|0
1760545020000|2025-10-15 16:17:00|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|56
1760545030000|2025-10-15 16:17:10|226.52|226.34|226.47|226.39|226.52|226.39|226.47|226.34|6
1760545040000|2025-10-15 16:17:20|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|7
1760545050000|2025-10-15 16:17:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|2
1760545080000|2025-10-15 16:18:00|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|2
1760545110000|2025-10-15 16:18:30|226.52|226.44|226.52|226.44|226.57|226.44|226.47|226.44|4
1760545120000|2025-10-15 16:18:40|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.34|105
1760545130000|2025-10-15 16:18:50|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|25
1760545140000|2025-10-15 16:19:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|0
1760545150000|2025-10-15 16:19:10|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.44|39
1760545160000|2025-10-15 16:19:20||226.39||226.44||226.44||226.39|1
1760545170000|2025-10-15 16:19:30|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|26
1760545180000|2025-10-15 16:19:40||226.39||226.39||226.39||226.39|1
1760545190000|2025-10-15 16:19:50|226.57|226.44|226.52|226.44|226.57|226.44|226.52|226.44|0
1760545200000|2025-10-15 16:20:00|226.57||226.52||226.57||226.52||0
1760545210000|2025-10-15 16:20:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|1
1760545220000|2025-10-15 16:20:20|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|10
1760545240000|2025-10-15 16:20:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|2
1760545290000|2025-10-15 16:21:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|3
1760545300000|2025-10-15 16:21:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|6
1760545310000|2025-10-15 16:21:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|28
1760545320000|2025-10-15 16:22:00|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|76
1760545330000|2025-10-15 16:22:10|226.57|226.49|226.62|226.49|226.62|226.54|226.57|226.49|6
1760545340000|2025-10-15 16:22:20|226.57||226.57||226.57||226.57||0
1760545360000|2025-10-15 16:22:40|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.54|0
1760545370000|2025-10-15 16:22:50|226.57|226.49|226.62|226.49|226.62|226.54|226.57|226.49|2
1760545380000|2025-10-15 16:23:00||226.54||226.54||226.54||226.54|0
1760545390000|2025-10-15 16:23:10|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|14
1760545400000|2025-10-15 16:23:20||226.54||226.54||226.54||226.54|16
1760545410000|2025-10-15 16:23:30|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|15
1760545420000|2025-10-15 16:23:40|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|25
1760545430000|2025-10-15 16:23:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|2
1760545440000|2025-10-15 16:24:00||226.59||226.64||226.64||226.59|2
1760545450000|2025-10-15 16:24:10|||||||||15
1760545470000|2025-10-15 16:24:30|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|61
1760545480000|2025-10-15 16:24:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|1
1760545490000|2025-10-15 16:24:50|226.82||226.77||226.82||226.77||0
1760545500000|2025-10-15 16:25:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|3
1760545510000|2025-10-15 16:25:10|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|2
1760545520000|2025-10-15 16:25:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|0
1760545530000|2025-10-15 16:25:30|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.79|0
1760545540000|2025-10-15 16:25:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|123
1760545550000|2025-10-15 16:25:50|226.87|226.79|226.87|226.74|226.87|226.79|226.87|226.74|3
1760545560000|2025-10-15 16:26:00||226.79||226.79||226.79||226.79|0
1760545580000|2025-10-15 16:26:20|226.82|226.74|226.77|226.69|226.82|226.79|226.77|226.69|10
1760545600000|2025-10-15 16:26:40|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|8
1760545620000|2025-10-15 16:27:00||226.64||226.64||226.69||226.64|6
1760545630000|2025-10-15 16:27:10|226.72||226.72||226.77||226.72||2
1760545640000|2025-10-15 16:27:20||226.59||226.64||226.64||226.59|2
1760545650000|2025-10-15 16:27:30|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|21
1760545660000|2025-10-15 16:27:40|226.77|226.69|226.77|226.69|226.77|226.69|226.72|226.64|3
1760545670000|2025-10-15 16:27:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|3
1760545700000|2025-10-15 16:28:20|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|4
1760545720000|2025-10-15 16:28:40|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|103
1760545730000|2025-10-15 16:28:50|||||||||1
1760545740000|2025-10-15 16:29:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|1
1760545750000|2025-10-15 16:29:10|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|2
1760545760000|2025-10-15 16:29:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|1
1760545770000|2025-10-15 16:29:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|6
1760545780000|2025-10-15 16:29:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|15
1760545790000|2025-10-15 16:29:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|1
1760545810000|2025-10-15 16:30:10|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|2
1760545820000|2025-10-15 16:30:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1760545830000|2025-10-15 16:30:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|1
1760545840000|2025-10-15 16:30:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|5
1760545850000|2025-10-15 16:30:50|226.62||226.57||226.62||226.57||1
1760545870000|2025-10-15 16:31:10|226.62||226.57||226.62||226.57||5
1760545880000|2025-10-15 16:31:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|1
1760545890000|2025-10-15 16:31:30|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1760545930000|2025-10-15 16:32:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|16
1760545940000|2025-10-15 16:32:20||226.39||226.39||226.44||226.39|33
1760545950000|2025-10-15 16:32:30|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|7
1760545980000|2025-10-15 16:33:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|19
1760545990000|2025-10-15 16:33:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|1
1760546000000|2025-10-15 16:33:20|226.47|226.39|226.47|226.39|226.47|226.44|226.47|226.39|2
1760546020000|2025-10-15 16:33:40|||||||||156
1760546030000|2025-10-15 16:33:50|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|9
1760546040000|2025-10-15 16:34:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|10
1760546050000|2025-10-15 16:34:10|226.47||226.42||226.47||226.42||3
1760546060000|2025-10-15 16:34:20|226.47||226.42||226.47||226.42||3
1760546090000|2025-10-15 16:34:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|82
1760546100000|2025-10-15 16:35:00|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|14
1760546120000|2025-10-15 16:35:20|226.42||226.37||226.42||226.37||3
1760546140000|2025-10-15 16:35:40|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|23
1760546150000|2025-10-15 16:35:50|226.47|226.34|226.42|226.34|226.47|226.34|226.42|226.34|2
1760546160000|2025-10-15 16:36:00|226.47||226.47||226.47||226.47||5
1760546170000|2025-10-15 16:36:10|226.42|226.39|226.52|226.44|226.52|226.44|226.42|226.39|21
1760546180000|2025-10-15 16:36:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|2
1760546190000|2025-10-15 16:36:30|226.52|226.44|226.52|226.39|226.52|226.44|226.52|226.39|3
1760546200000|2025-10-15 16:36:40|226.47|226.44|226.47|226.39|226.52|226.44|226.47|226.39|3
1760546230000|2025-10-15 16:37:10|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|61
1760546240000|2025-10-15 16:37:20|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|3
1760546260000|2025-10-15 16:37:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|4
1760546280000|2025-10-15 16:38:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.44|8
1760546300000|2025-10-15 16:38:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|1
1760546310000|2025-10-15 16:38:30|||||||||18
1760546340000|2025-10-15 16:39:00||226.39||226.44||226.44||226.39|1
1760546410000|2025-10-15 16:40:10|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|6
1760546420000|2025-10-15 16:40:20|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|9
1760546440000|2025-10-15 16:40:40|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|2
1760546450000|2025-10-15 16:40:50|226.47||226.47||226.52||226.47||1
1760546470000|2025-10-15 16:41:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|1
1760546480000|2025-10-15 16:41:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1760546490000|2025-10-15 16:41:30|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.34|10
1760546510000|2025-10-15 16:41:50|226.47||226.42||226.47||226.42||1
1760546550000|2025-10-15 16:42:30|226.47||226.42||226.47||226.42||1
1760546580000|2025-10-15 16:43:00|226.47||226.42||226.47||226.42||6
1760546590000|2025-10-15 16:43:10|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|6
1760546600000|2025-10-15 16:43:20|226.52||226.52||226.52||226.47||55
1760546610000|2025-10-15 16:43:30|226.47|226.44|226.47|226.39|226.52|226.44|226.47|226.39|2
1760546620000|2025-10-15 16:43:40|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.39|2
1760546640000|2025-10-15 16:44:00|226.57||226.52||226.57||226.52||0
1760546650000|2025-10-15 16:44:10|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|4
1760546660000|2025-10-15 16:44:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|0
1760546710000|2025-10-15 16:45:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|4
1760546720000|2025-10-15 16:45:20|226.52|226.34|226.47|226.34|226.52|226.34|226.42|226.34|24
1760546730000|2025-10-15 16:45:30|226.42||226.47||226.47||226.42||0
1760546740000|2025-10-15 16:45:40|226.42||226.42||226.47||226.42||0
1760546750000|2025-10-15 16:45:50|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|8
1760546760000|2025-10-15 16:46:00|226.37|226.29|226.42|226.29|226.42|226.34|226.37|226.29|8
1760546770000|2025-10-15 16:46:10|226.37||226.37||226.42||226.37||0
1760546780000|2025-10-15 16:46:20|||||||||12
1760546790000|2025-10-15 16:46:30|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|11
1760546800000|2025-10-15 16:46:40|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.29|0
1760546820000|2025-10-15 16:47:00|226.42||226.37||226.42||226.37||8
1760546830000|2025-10-15 16:47:10|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|1
1760546840000|2025-10-15 16:47:20|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|0
1760546880000|2025-10-15 16:48:00|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|1
1760546890000|2025-10-15 16:48:10||226.34||226.39||226.39||226.34|1
1760546900000|2025-10-15 16:48:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|0
1760546910000|2025-10-15 16:48:30|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|1
1760546920000|2025-10-15 16:48:40|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|9
1760546930000|2025-10-15 16:48:50|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.44|0
1760546940000|2025-10-15 16:49:00|226.47|226.39|226.57|226.44|226.57|226.44|226.47|226.39|6
1760546950000|2025-10-15 16:49:10|226.52||226.52||226.57||226.52||0
1760546960000|2025-10-15 16:49:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|1
1760547000000|2025-10-15 16:50:00|226.52||226.47||226.52||226.47||1
1760547010000|2025-10-15 16:50:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|5
1760547020000|2025-10-15 16:50:20|226.47||226.42||226.47||226.42||0
1760547030000|2025-10-15 16:50:30|226.47|226.39|226.47|226.34|226.47|226.39|226.42|226.34|11
1760547040000|2025-10-15 16:50:40||226.39||226.39||226.39||226.39|0
1760547050000|2025-10-15 16:50:50|226.52||226.47||226.52||226.47||0
1760547060000|2025-10-15 16:51:00|226.52||226.47||226.52||226.47||0
1760547070000|2025-10-15 16:51:10|226.52||226.47||226.52||226.47||0
1760547080000|2025-10-15 16:51:20|226.52|226.44|226.52|226.39|226.52|226.44|226.47|226.39|1
1760547090000|2025-10-15 16:51:30|226.47||226.47||226.47||226.47||0
1760547100000|2025-10-15 16:51:40|226.52|226.44|226.52|226.39|226.52|226.44|226.52|226.39|1
1760547110000|2025-10-15 16:51:50|226.47||226.47||226.52||226.47||0
1760547130000|2025-10-15 16:52:10||226.34||226.39||226.39||226.34|2
1760547140000|2025-10-15 16:52:20||226.34||226.34||226.34||226.34|2
1760547150000|2025-10-15 16:52:30|226.42||226.47||226.47||226.42||1
1760547160000|2025-10-15 16:52:40|226.42||226.47||226.47||226.42||0
1760547170000|2025-10-15 16:52:50|226.52|226.39|226.52|226.39|226.52|226.39|226.47|226.39|4
1760547180000|2025-10-15 16:53:00|226.47||226.52||226.52||226.47||0
1760547190000|2025-10-15 16:53:10|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|2
1760547200000|2025-10-15 16:53:20|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|2
1760547220000|2025-10-15 16:53:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|2
1760547230000|2025-10-15 16:53:50|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|4
1760547240000|2025-10-15 16:54:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|2
1760547250000|2025-10-15 16:54:10|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|6
1760547260000|2025-10-15 16:54:20|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|4
1760547270000|2025-10-15 16:54:30|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|2
1760547280000|2025-10-15 16:54:40|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|0
1760547290000|2025-10-15 16:54:50|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|1
1760547300000|2025-10-15 16:55:00|226.47|226.39|226.47|226.34|226.47|226.39|226.42|226.34|1
1760547310000|2025-10-15 16:55:10|226.42|226.39|226.42|226.34|226.47|226.39|226.42|226.34|1
1760547320000|2025-10-15 16:55:20|226.47|226.39|226.47|226.34|226.47|226.39|226.42|226.34|1
1760547330000|2025-10-15 16:55:30|226.42||226.47||226.47||226.42||0
1760547340000|2025-10-15 16:55:40|226.42||226.47||226.47||226.42||0
1760547350000|2025-10-15 16:55:50||226.39||226.39||226.39||226.39|0
1760547360000|2025-10-15 16:56:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|0
1760547390000|2025-10-15 16:56:30|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|9
1760547400000|2025-10-15 16:56:40|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.44|0
1760547410000|2025-10-15 16:56:50|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|7
1760547440000|2025-10-15 16:57:20|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|5
1760547450000|2025-10-15 16:57:30|226.47||226.42||226.47||226.42||0
1760547460000|2025-10-15 16:57:40|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|5
1760547470000|2025-10-15 16:57:50|226.47||226.42||226.47||226.42||0
1760547480000|2025-10-15 16:58:00|226.47||226.42||226.47||226.42||0
1760547490000|2025-10-15 16:58:10|||||||||4
1760547500000|2025-10-15 16:58:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|0
1760547510000|2025-10-15 16:58:30|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|3
1760547520000|2025-10-15 16:58:40|226.52||226.52||226.52||226.52||0
1760547530000|2025-10-15 16:58:50|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.44|100
1760547540000|2025-10-15 16:59:00||226.39||226.39||226.39||226.39|12
1760547550000|2025-10-15 16:59:10||226.44||226.44||226.44||226.44|0
1760547560000|2025-10-15 16:59:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|15
1760547600000|2025-10-15 17:00:00|226.42|226.34|226.32|226.24|226.47|226.34|226.32|226.24|6
1760547610000|2025-10-15 17:00:10|226.37|226.19|226.37|226.24|226.37|226.24|226.32|226.19|2
1760547620000|2025-10-15 17:00:20|226.32|226.19|226.27|226.19|226.32|226.19|226.27|226.19|3
1760547630000|2025-10-15 17:00:30|226.32|226.14|226.22|226.09|226.32|226.14|226.22|226.09|2
1760547640000|2025-10-15 17:00:40|226.17||226.17||226.17||226.17||0
1760547650000|2025-10-15 17:00:50|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|121
1760547660000|2025-10-15 17:01:00|226.12|226.04|226.17|226.04|226.17|226.09|226.12|226.04|21
1760547670000|2025-10-15 17:01:10||226.09||226.09||226.09||226.09|0
1760547680000|2025-10-15 17:01:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|1
1760547690000|2025-10-15 17:01:30|226.17||226.12||226.17||226.12||0
1760547700000|2025-10-15 17:01:40|226.17||226.12||226.17||226.12||0
1760547710000|2025-10-15 17:01:50|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|4
1760547720000|2025-10-15 17:02:00|226.17||226.17||226.17||226.17||0
1760547730000|2025-10-15 17:02:10|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|2
1760547740000|2025-10-15 17:02:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1760547750000|2025-10-15 17:02:30|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|2
1760547760000|2025-10-15 17:02:40|226.12||226.17||226.17||226.12||0
1760547770000|2025-10-15 17:02:50|226.12||226.12||226.17||226.12||0
1760547780000|2025-10-15 17:03:00|226.17|225.99|226.12|226.04|226.17|226.04|226.12|225.99|11
1760547790000|2025-10-15 17:03:10|226.17||226.12||226.17||226.12||1
1760547800000|2025-10-15 17:03:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|13
1760547810000|2025-10-15 17:03:30|226.12||226.12||226.12||226.07||9
1760547820000|2025-10-15 17:03:40|226.07||226.07||226.07||226.07||0
1760547830000|2025-10-15 17:03:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|52
1760547840000|2025-10-15 17:04:00|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|21
1760547850000|2025-10-15 17:04:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|0
1760547860000|2025-10-15 17:04:20|226.07|225.89|226.07|225.99|226.07|225.99|226.07|225.89|4
1760547870000|2025-10-15 17:04:30|226.12||226.07||226.12||226.07||0
1760547880000|2025-10-15 17:04:40|226.12||226.12||226.12||226.07||0
1760547900000|2025-10-15 17:05:00|226.17|226.04|226.12|225.99|226.17|226.04|226.12|225.99|12
1760547910000|2025-10-15 17:05:10|226.07||226.07||226.07||226.07||0
1760547920000|2025-10-15 17:05:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|11
1760547930000|2025-10-15 17:05:30|225.97|225.89|225.97|225.84|225.97|225.89|225.92|225.84|10
1760547940000|2025-10-15 17:05:40|226.02|225.89|226.02|225.94|226.02|225.94|225.97|225.89|0
1760547950000|2025-10-15 17:05:50||225.89||225.89||225.89||225.89|1
1760547960000|2025-10-15 17:06:00|||||||||3
1760547970000|2025-10-15 17:06:10||225.94||225.89||225.94||225.89|1
1760547980000|2025-10-15 17:06:20|225.97||225.97||225.97||225.97||0
1760547990000|2025-10-15 17:06:30|226.02||226.02||226.02||226.02||0
1760548000000|2025-10-15 17:06:40|225.97||226.02||226.02||225.97||0
1760548010000|2025-10-15 17:06:50|225.97|225.84|225.97|225.84|225.97|225.84|225.97|225.84|1
1760548020000|2025-10-15 17:07:00||225.89||225.89||225.89||225.89|0
1760548030000|2025-10-15 17:07:10|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.94|0
1760548040000|2025-10-15 17:07:20|226.07||226.07||226.07||226.02||0
1760548050000|2025-10-15 17:07:30|226.02|225.89|226.02|225.89|226.02|225.89|226.02|225.89|1
1760548060000|2025-10-15 17:07:40|225.97||226.02||226.02||225.97||0
1760548070000|2025-10-15 17:07:50|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|1
1760548080000|2025-10-15 17:08:00|225.97|225.84|225.92|225.84|225.97|225.84|225.92|225.84|1
1760548090000|2025-10-15 17:08:10||225.79||225.79||225.79||225.79|1
1760548100000|2025-10-15 17:08:20|225.87|225.84|225.87|225.79|225.87|225.84|225.87|225.79|1
1760548110000|2025-10-15 17:08:30|225.82|225.74|225.82|225.69|225.82|225.74|225.77|225.69|59
1760548120000|2025-10-15 17:08:40|225.77|225.74|225.82|225.74|225.82|225.74|225.77|225.74|14
1760548130000|2025-10-15 17:08:50|||||||||18
1760548140000|2025-10-15 17:09:00||225.69||225.69||225.69||225.69|1
1760548150000|2025-10-15 17:09:10|225.77|225.64|225.72|225.64|225.77|225.64|225.72|225.64|20
1760548160000|2025-10-15 17:09:20||225.59||225.64||225.64||225.59|72
1760548170000|2025-10-15 17:09:30|225.77||225.77||225.77||225.77||2
1760548180000|2025-10-15 17:09:40|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|2
1760548200000|2025-10-15 17:10:00|225.77|225.74|225.77|225.69|225.77|225.74|225.77|225.69|3
1760548210000|2025-10-15 17:10:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|1
1760548220000|2025-10-15 17:10:20||225.59||225.59||225.59||225.59|1
1760548240000|2025-10-15 17:10:40|225.77|225.64|225.72|225.64|225.77|225.64|225.72|225.64|8
1760548250000|2025-10-15 17:10:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|3
1760548260000|2025-10-15 17:11:00|225.62|225.54|225.62|225.54|225.62|225.59|225.62|225.54|7
1760548270000|2025-10-15 17:11:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|5
1760548280000|2025-10-15 17:11:20|225.52|225.44|225.47|225.39|225.57|225.44|225.47|225.39|11
1760548290000|2025-10-15 17:11:30|225.42|225.34|225.42|225.34|225.47|225.34|225.42|225.34|4
1760548300000|2025-10-15 17:11:40|225.47||225.47||225.47||225.42||7
1760548310000|2025-10-15 17:11:50|225.42|225.39|225.47|225.34|225.47|225.39|225.42|225.34|13
1760548320000|2025-10-15 17:12:00|225.42|225.29|225.52|225.39|225.52|225.39|225.42|225.29|12
1760548330000|2025-10-15 17:12:10|225.47|225.34|225.47|225.39|225.47|225.39|225.42|225.34|51
1760548340000|2025-10-15 17:12:20|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|6
1760548350000|2025-10-15 17:12:30|225.47|225.39|225.52|225.39|225.52|225.39|225.47|225.39|1
1760548360000|2025-10-15 17:12:40||225.44||225.44||225.44||225.39|1
1760548370000|2025-10-15 17:12:50|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|2
1760548380000|2025-10-15 17:13:00|225.47|225.34|225.42|225.34|225.52|225.34|225.42|225.34|15
1760548390000|2025-10-15 17:13:10|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|16
1760548400000|2025-10-15 17:13:20|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|4
1760548410000|2025-10-15 17:13:30||225.24||225.29||225.29||225.24|2
1760548420000|2025-10-15 17:13:40|225.32|225.24|225.22|225.14|225.32|225.24|225.22|225.14|22
1760548430000|2025-10-15 17:13:50|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|50
1760548440000|2025-10-15 17:14:00|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|16
1760548450000|2025-10-15 17:14:10|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|17
1760548460000|2025-10-15 17:14:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.14|4
1760548470000|2025-10-15 17:14:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|2
1760548480000|2025-10-15 17:14:40|225.27||225.22||225.27||225.22||3
1760548490000|2025-10-15 17:14:50|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|2
1760548500000|2025-10-15 17:15:00|225.17|225.09|225.07|224.99|225.17|225.09|225.07|224.99|77
1760548510000|2025-10-15 17:15:10|225.12||225.07||225.12||225.07||17
1760548520000|2025-10-15 17:15:20|225.02|224.94|224.97|224.84|225.07|224.99|224.92|224.84|79
1760548530000|2025-10-15 17:15:30|225.02|224.89|225.02|224.94|225.02|224.94|224.97|224.84|20
1760548540000|2025-10-15 17:15:40|225.07|224.89|224.97|224.89|225.07|224.94|224.97|224.89|2
1760548550000|2025-10-15 17:15:50|224.92|224.84|224.92|224.84|224.97|224.84|224.92|224.84|6
1760548560000|2025-10-15 17:16:00|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.89|0
1760548570000|2025-10-15 17:16:10||224.84||224.89||224.89||224.84|10
1760548580000|2025-10-15 17:16:20|225.02|224.84|225.12|225.04|225.17|225.04|225.02|224.84|15
1760548590000|2025-10-15 17:16:30|225.17|224.99|225.17|225.09|225.17|225.09|225.12|224.99|1
1760548600000|2025-10-15 17:16:40|225.12|225.04|225.17|225.09|225.17|225.09|225.12|224.99|2
1760548610000|2025-10-15 17:16:50|225.22|225.14|225.27|225.14|225.27|225.19|225.17|225.14|20
1760548620000|2025-10-15 17:17:00|225.22|225.19|225.32|225.24|225.32|225.24|225.22|225.19|11
1760548630000|2025-10-15 17:17:10|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|15
1760548640000|2025-10-15 17:17:20|225.37|225.34|225.47|225.34|225.47|225.34|225.37|225.29|2
1760548650000|2025-10-15 17:17:30|225.42|225.29|225.42|225.29|225.42|225.29|225.37|225.29|4
1760548660000|2025-10-15 17:17:40|225.37||225.42||225.42||225.37||0
1760548670000|2025-10-15 17:17:50|225.37|225.34|225.37|225.29|225.42|225.34|225.37|225.24|1
1760548680000|2025-10-15 17:18:00|225.42|225.24|225.37|225.24|225.42|225.24|225.32|225.24|0
1760548690000|2025-10-15 17:18:10|225.32|225.19|225.37|225.24|225.37|225.29|225.27|225.19|3
1760548700000|2025-10-15 17:18:20|225.42|225.29|225.42|225.34|225.42|225.34|225.42|225.29|1
1760548710000|2025-10-15 17:18:30|225.47|225.29|225.42|225.29|225.47|225.34|225.42|225.29|1
1760548720000|2025-10-15 17:18:40|225.37|225.34|225.47|225.34|225.47|225.34|225.37|225.34|0
1760548730000|2025-10-15 17:18:50|225.42||225.47||225.47||225.42||0
1760548740000|2025-10-15 17:19:00|225.42|225.39|225.52|225.44|225.57|225.44|225.42|225.39|0
1760548750000|2025-10-15 17:19:10|225.57|225.39|225.47|225.39|225.57|225.39|225.47|225.39|7
1760548760000|2025-10-15 17:19:20||225.34||225.34||225.39||225.34|2
1760548770000|2025-10-15 17:19:30|225.42|225.29|225.42|225.29|225.42|225.29|225.37|225.29|2
1760548780000|2025-10-15 17:19:40||225.34||225.34||225.34||225.34|0
1760548790000|2025-10-15 17:19:50|225.47||225.42||225.47||225.42||0
1760548800000|2025-10-15 17:20:00|225.37|225.29|225.32|225.24|225.42|225.29|225.32|225.19|2
1760548810000|2025-10-15 17:20:10|225.37|225.19|225.32|225.24|225.37|225.24|225.32|225.19|1
1760548820000|2025-10-15 17:20:20|225.27|225.19|225.32|225.24|225.37|225.24|225.27|225.19|1
1760548830000|2025-10-15 17:20:30|225.37||225.32||225.37||225.32||0
1760548840000|2025-10-15 17:20:40|225.37|225.19|225.32|225.19|225.37|225.19|225.32|225.19|1
1760548850000|2025-10-15 17:20:50|225.27|225.24|225.32|225.19|225.32|225.24|225.27|225.19|1
1760548860000|2025-10-15 17:21:00|225.37|225.24|225.37|225.29|225.37|225.29|225.37|225.24|0
1760548870000|2025-10-15 17:21:10|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|0
1760548880000|2025-10-15 17:21:20|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.39|4
1760548890000|2025-10-15 17:21:30|225.52|225.44|225.52|225.44|225.57|225.44|225.52|225.39|2
1760548900000|2025-10-15 17:21:40|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|103
1760548920000|2025-10-15 17:22:00|225.57|225.39|225.52|225.44|225.57|225.44|225.52|225.39|9
1760548930000|2025-10-15 17:22:10|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|1
1760548940000|2025-10-15 17:22:20|225.47||225.52||225.52||225.47||0
1760548950000|2025-10-15 17:22:30|225.47|225.34|225.47|225.34|225.52|225.34|225.47|225.34|2
1760548960000|2025-10-15 17:22:40|225.42||225.42||225.42||225.42||0
1760548970000|2025-10-15 17:22:50|225.47|225.29|225.42|225.29|225.47|225.34|225.42|225.29|2
1760548980000|2025-10-15 17:23:00|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|1
1760548990000|2025-10-15 17:23:10|225.42|225.24|225.37|225.24|225.42|225.24|225.37|225.24|3
1760549000000|2025-10-15 17:23:20|225.42|225.29|225.42|225.29|225.42|225.29|225.42|225.29|0
1760549010000|2025-10-15 17:23:30|225.47|225.34|225.42|225.34|225.47|225.34|225.42|225.34|0
1760549020000|2025-10-15 17:23:40|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|2
1760549030000|2025-10-15 17:23:50|225.47|225.34|225.42|225.34|225.47|225.34|225.42|225.34|0
1760549040000|2025-10-15 17:24:00|225.47|225.39|225.47|225.34|225.47|225.39|225.42|225.34|1
1760549050000|2025-10-15 17:24:10|225.52|225.39|225.47|225.39|225.52|225.39|225.47|225.34|1
1760549070000|2025-10-15 17:24:30|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|3
1760549080000|2025-10-15 17:24:40|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|6
1760549090000|2025-10-15 17:24:50|225.62||225.62||225.62||225.57||97
1760549100000|2025-10-15 17:25:00|225.67|225.54|225.72|225.59|225.72|225.59|225.62|225.54|10
1760549110000|2025-10-15 17:25:10|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.54|16
1760549120000|2025-10-15 17:25:20|225.62|225.54|225.62|225.54|225.62|225.59|225.62|225.54|3
1760549130000|2025-10-15 17:25:30|225.67|225.59|225.67|225.54|225.67|225.59|225.67|225.54|4
1760549140000|2025-10-15 17:25:40|225.62|225.49|225.57|225.49|225.62|225.49|225.57|225.49|1
1760549150000|2025-10-15 17:25:50|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|3
1760549160000|2025-10-15 17:26:00|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|0
1760549170000|2025-10-15 17:26:10|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|0
1760549180000|2025-10-15 17:26:20|225.82|225.69|225.77|225.69|225.82|225.69|225.77|225.69|0
1760549190000|2025-10-15 17:26:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|2
1760549200000|2025-10-15 17:26:40|225.67|225.59|225.67|225.54|225.67|225.59|225.67|225.54|2
1760549210000|2025-10-15 17:26:50|225.62|225.59|225.62|225.54|225.62|225.59|225.62|225.54|1
1760549220000|2025-10-15 17:27:00|225.67|225.59|225.62|225.49|225.67|225.59|225.62|225.49|5
1760549230000|2025-10-15 17:27:10|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.49|12
1760549240000|2025-10-15 17:27:20|225.57|225.49|225.57|225.49|225.57|225.54|225.57|225.49|2
1760549250000|2025-10-15 17:27:30|225.52|225.44|225.47|225.39|225.52|225.49|225.47|225.39|0
1760549260000|2025-10-15 17:27:40||225.34||225.39||225.39||225.34|0
1760549270000|2025-10-15 17:27:50|225.52|225.44|225.57|225.44|225.57|225.44|225.52|225.39|2
1760549280000|2025-10-15 17:28:00|225.52||225.52||225.57||225.52||0
1760549290000|2025-10-15 17:28:10|225.57|225.39|225.52|225.39|225.57|225.39|225.52|225.39|0
1760549300000|2025-10-15 17:28:20|225.57|225.44|225.47|225.39|225.57|225.44|225.47|225.39|0
1760549310000|2025-10-15 17:28:30|225.52||225.52||225.52||225.52||0
1760549320000|2025-10-15 17:28:40|225.57|225.44|225.62|225.49|225.62|225.49|225.57|225.44|0
1760549330000|2025-10-15 17:28:50|225.57|225.44|225.57|225.44|225.57|225.44|225.57|225.44|0
1760549340000|2025-10-15 17:29:00|225.52||225.57||225.57||225.52||0
1760549350000|2025-10-15 17:29:10|225.52|225.39|225.52|225.39|225.52|225.39|225.47|225.39|0
1760549360000|2025-10-15 17:29:20|225.57|225.44|225.57|225.44|225.57|225.44|225.52|225.39|0
1760549370000|2025-10-15 17:29:30||225.49||225.44||225.49||225.44|0
1760549390000|2025-10-15 17:29:50|225.52|225.39|225.57|225.44|225.57|225.44|225.52|225.39|0
1760549400000|2025-10-15 17:30:00|225.52|225.39|225.52|225.39|225.52|225.44|225.52|225.39|0
1760549410000|2025-10-15 17:30:10|225.57|225.44|225.52|225.39|225.57|225.49|225.52|225.39|0
1760549420000|2025-10-15 17:30:20|225.57|225.44|225.62|225.49|225.62|225.49|225.57|225.44|0
1760549430000|2025-10-15 17:30:30|225.57|225.54|225.62|225.54|225.67|225.54|225.57|225.54|0
1760549440000|2025-10-15 17:30:40|225.67||225.62||225.67||225.62||0
1760549450000|2025-10-15 17:30:50|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.44|0
1760549460000|2025-10-15 17:31:00|225.57||225.62||225.62||225.57||0
1760549470000|2025-10-15 17:31:10|225.57|225.44|225.57|225.49|225.62|225.49|225.57|225.44|0
1760549480000|2025-10-15 17:31:20|225.52|225.44|225.52|225.44|225.57|225.44|225.52|225.44|0
1760549490000|2025-10-15 17:31:30|225.57|225.39|225.52|225.44|225.57|225.44|225.52|225.39|0
1760549500000|2025-10-15 17:31:40|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|0
1760549510000|2025-10-15 17:31:50|225.62|225.49|225.62|225.54|225.62|225.54|225.62|225.49|0
1760549520000|2025-10-15 17:32:00||225.49||225.54||225.54||225.49|0
1760549530000|2025-10-15 17:32:10|225.67|225.49|225.62|225.49|225.67|225.54|225.62|225.49|0
1760549540000|2025-10-15 17:32:20|225.57||225.62||225.62||225.57||0
1760549550000|2025-10-15 17:32:30|225.67|225.54|225.62|225.54|225.67|225.54|225.62|225.54|0
1760549560000|2025-10-15 17:32:40|225.67||225.62||225.67||225.62||0
1760549570000|2025-10-15 17:32:50|225.57|225.49|225.57|225.49|225.62|225.49|225.57|225.49|0
1760549580000|2025-10-15 17:33:00|225.62||225.62||225.62||225.62||0
1760549590000|2025-10-15 17:33:10|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.49|0
1760549600000|2025-10-15 17:33:20|225.67|225.54|225.67|225.54|225.67|225.54|225.62|225.49|0
1760549610000|2025-10-15 17:33:30|225.62||225.62||225.67||225.62||0
1760549620000|2025-10-15 17:33:40|225.67|225.59|225.67|225.59|225.72|225.59|225.67|225.59|0
1760549630000|2025-10-15 17:33:50|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|0
1760549640000|2025-10-15 17:34:00|225.77|225.64|225.72|225.64|225.77|225.64|225.72|225.59|0
1760549650000|2025-10-15 17:34:10|225.77||225.77||225.77||225.72||17
1760549660000|2025-10-15 17:34:20||225.69||225.69||225.69||225.69|1
1760549690000|2025-10-15 17:34:50|225.87|225.74|225.82|225.69|225.87|225.74|225.82|225.69|287
1760549700000|2025-10-15 17:35:00|225.87|225.74|225.87|225.79|225.87|225.79|225.87|225.74|32
1760549710000|2025-10-15 17:35:10||225.74||225.79||225.79||225.74|1
1760549720000|2025-10-15 17:35:20||225.74||225.74||225.74||225.74|1
1760549730000|2025-10-15 17:35:30||225.79||225.74||225.79||225.74|22
1760549740000|2025-10-15 17:35:40||225.79||225.79||225.79||225.79|0
1760549750000|2025-10-15 17:35:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|11
1760549760000|2025-10-15 17:36:00|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|5
1760549770000|2025-10-15 17:36:10|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|7
1760549780000|2025-10-15 17:36:20|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|254
1760549790000|2025-10-15 17:36:30||225.64||225.64||225.64||225.64|2
1760549820000|2025-10-15 17:37:00||225.69||225.69||225.69||225.69|0
1760549840000|2025-10-15 17:37:20|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|27
1760549850000|2025-10-15 17:37:30|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|16
1760549860000|2025-10-15 17:37:40||225.74||225.74||225.74||225.74|0
1760549880000|2025-10-15 17:38:00|225.87||225.87||225.87||225.87||5
1760549900000|2025-10-15 17:38:20||225.79||225.79||225.79||225.79|0
1760549930000|2025-10-15 17:38:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|8
1760549940000|2025-10-15 17:39:00|225.77|225.69|225.82|225.69|225.82|225.69|225.77|225.69|21
1760549950000|2025-10-15 17:39:10||225.74||225.74||225.74||225.69|0
1760549960000|2025-10-15 17:39:20|225.87|225.79|225.87|225.74|225.87|225.79|225.87|225.74|3
1760549970000|2025-10-15 17:39:30|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|5
1760549980000|2025-10-15 17:39:40||225.74||225.74||225.74||225.74|0
1760550000000|2025-10-15 17:40:00|225.87||225.82||225.87||225.82||0
1760550010000|2025-10-15 17:40:10||225.69||225.69||225.74||225.69|2
1760550020000|2025-10-15 17:40:20||225.74||225.69||225.74||225.69|0
1760550030000|2025-10-15 17:40:30||225.74||225.74||225.74||225.69|0
1760550040000|2025-10-15 17:40:40||225.69||225.69||225.74||225.69|0
1760550050000|2025-10-15 17:40:50|225.87|225.74|225.87|225.74|225.87|225.79|225.87|225.69|2
1760550060000|2025-10-15 17:41:00||225.79||225.74||225.79||225.74|0
1760550080000|2025-10-15 17:41:20|225.92|225.79|225.92|225.79|225.92|225.79|225.92|225.74|0
1760550090000|2025-10-15 17:41:30||225.84||225.84||225.84||225.84|0
1760550100000|2025-10-15 17:41:40|225.97|225.79|225.97|225.89|225.97|225.89|225.97|225.79|7
1760550110000|2025-10-15 17:41:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|43
1760550120000|2025-10-15 17:42:00|225.97||225.97||225.97||225.97||5
1760550130000|2025-10-15 17:42:10|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.89|0
1760550140000|2025-10-15 17:42:20||225.84||225.84||225.84||225.84|1
1760550160000|2025-10-15 17:42:40|225.92||225.92||225.97||225.92||0
1760550170000|2025-10-15 17:42:50||225.79||225.79||225.79||225.79|8
1760550180000|2025-10-15 17:43:00|225.87|225.84|225.92|225.79|225.92|225.84|225.87|225.79|2
1760550200000|2025-10-15 17:43:20|225.87||225.87||225.92||225.87||0
1760550230000|2025-10-15 17:43:50|225.92||225.92||225.92||225.92||0
1760550240000|2025-10-15 17:44:00||225.84||225.79||225.84||225.79|0
1760550250000|2025-10-15 17:44:10|225.97|225.84|225.97|225.84|225.97|225.84|225.97|225.79|0
1760550260000|2025-10-15 17:44:20||225.89||225.84||225.89||225.84|0
1760550280000|2025-10-15 17:44:40||225.89||225.84||225.89||225.84|0
1760550290000|2025-10-15 17:44:50||225.89||225.89||225.89||225.89|0
1760550300000|2025-10-15 17:45:00|226.02|225.84|226.02|225.89|226.02|225.89|226.02|225.84|0
1760550310000|2025-10-15 17:45:10|225.97|225.84|225.97|225.89|225.97|225.89|225.97|225.84|0
1760550320000|2025-10-15 17:45:20||225.84||225.89||225.89||225.84|0
1760550330000|2025-10-15 17:45:30|226.02||226.02||226.02||226.02||0
1760550340000|2025-10-15 17:45:40|225.97||226.02||226.02||225.97||0
1760550350000|2025-10-15 17:45:50|226.07|225.94|226.02|225.94|226.07|225.94|226.02|225.94|0
1760550360000|2025-10-15 17:46:00||225.89||225.89||225.94||225.89|0
1760550370000|2025-10-15 17:46:10||225.94||225.89||225.94||225.89|1
1760550380000|2025-10-15 17:46:20|225.97||225.97||225.97||225.97||0
1760550390000|2025-10-15 17:46:30|226.02||225.97||226.02||225.97||0
1760550400000|2025-10-15 17:46:40|226.02|225.84|225.92|225.84|226.02|225.84|225.92|225.84|15
1760550410000|2025-10-15 17:46:50|225.97||225.92||225.97||225.92||0
1760550420000|2025-10-15 17:47:00|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|2
1760550430000|2025-10-15 17:47:10|226.02|225.89|226.02|225.89|226.02|225.89|226.02|225.84|0
1760550450000|2025-10-15 17:47:30||225.94||225.89||225.94||225.89|0
1760550470000|2025-10-15 17:47:50||225.94||225.89||225.94||225.89|0
1760550480000|2025-10-15 17:48:00||225.94||225.94||225.94||225.94|0
1760550490000|2025-10-15 17:48:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|1
1760550500000|2025-10-15 17:48:20||225.94||225.94||225.94||225.94|1
1760550520000|2025-10-15 17:48:40||225.99||225.99||225.99||225.94|0
1760550530000|2025-10-15 17:48:50|226.12||226.07||226.12||226.07||0
1760550540000|2025-10-15 17:49:00|226.12||226.07||226.12||226.07||0
1760550570000|2025-10-15 17:49:30|226.12||226.12||226.12||226.12||0
1760550590000|2025-10-15 17:49:50||226.04||226.04||226.04||226.04|0
1760550620000|2025-10-15 17:50:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1760550630000|2025-10-15 17:50:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|0
1760550640000|2025-10-15 17:50:40|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|1
1760550650000|2025-10-15 17:50:50||226.14||226.09||226.14||226.09|1
1760550660000|2025-10-15 17:51:00|226.27|226.14|226.22|226.14|226.27|226.14|226.22|226.14|1
1760550670000|2025-10-15 17:51:10|226.27|226.19|226.27|226.14|226.27|226.19|226.22|226.14|1
1760550680000|2025-10-15 17:51:20|226.22|226.09|226.17|226.09|226.22|226.09|226.17|226.09|8
1760550700000|2025-10-15 17:51:40|226.22||226.22||226.22||226.22||1
1760550710000|2025-10-15 17:51:50|226.17||226.22||226.22||226.17||0
1760550730000|2025-10-15 17:52:10|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.14|0
1760550740000|2025-10-15 17:52:20|226.27||226.22||226.27||226.22||0
1760550770000|2025-10-15 17:52:50|226.27||226.27||226.27||226.27||1
1760550780000|2025-10-15 17:53:00|226.22||226.22||226.22||226.22||0
1760550790000|2025-10-15 17:53:10|226.27|226.09|226.22|226.09|226.27|226.09|226.22|226.09|8
1760550800000|2025-10-15 17:53:20||226.14||226.14||226.14||226.14|0
1760550810000|2025-10-15 17:53:30||226.09||226.14||226.14||226.09|0
1760550820000|2025-10-15 17:53:40||226.09||226.14||226.14||226.09|3
1760550830000|2025-10-15 17:53:50|||||||||2
1760550860000|2025-10-15 17:54:20|226.27||226.22||226.27||226.22||40
1760550910000|2025-10-15 17:55:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|7
1760550920000|2025-10-15 17:55:20|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|16
1760550960000|2025-10-15 17:56:00||226.09||226.04||226.09||226.04|0
1760550970000|2025-10-15 17:56:10||226.09||226.09||226.09||226.09|0
1760550980000|2025-10-15 17:56:20||226.04||226.04||226.04||226.04|1
1760551000000|2025-10-15 17:56:40||226.09||226.09||226.09||226.09|0
1760551010000|2025-10-15 17:56:50||226.04||226.04||226.04||226.04|0
1760551020000|2025-10-15 17:57:00|226.12||226.12||226.12||226.12||0
1760551040000|2025-10-15 17:57:20|226.17||226.17||226.17||226.17||8
1760551050000|2025-10-15 17:57:30||226.09||226.09||226.09||226.04|0
1760551060000|2025-10-15 17:57:40|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|0
1760551080000|2025-10-15 17:58:00|226.17||226.22||226.22||226.17||0
1760551090000|2025-10-15 17:58:10||226.14||226.09||226.14||226.09|0
1760551100000|2025-10-15 17:58:20||226.14||226.14||226.14||226.09|0
1760551110000|2025-10-15 17:58:30|226.27|226.09|226.27|226.14|226.27|226.14|226.27|226.09|1
1760551120000|2025-10-15 17:58:40|226.22|226.19|226.22|226.09|226.22|226.19|226.22|226.09|70
1760551140000|2025-10-15 17:59:00|226.17||226.17||226.17||226.17||0
1760551150000|2025-10-15 17:59:10|226.22||226.22||226.22||226.22||8
1760551160000|2025-10-15 17:59:20||226.14||226.14||226.14||226.09|0
1760551180000|2025-10-15 17:59:40|226.27|226.09|226.22|226.14|226.27|226.14|226.22|226.09|3
1760551190000|2025-10-15 17:59:50||226.09||226.09||226.09||226.09|0
1760551200000|2025-10-15 18:00:00|226.17||226.22||226.22||226.17||0
1760551210000|2025-10-15 18:00:10||226.14||226.14||226.14||226.14|0
1760551220000|2025-10-15 18:00:20|226.27||226.27||226.27||226.22||0
1760551230000|2025-10-15 18:00:30|226.22|226.09|226.22|226.09|226.22|226.09|226.22|226.09|0
1760551260000|2025-10-15 18:01:00|226.17||226.17||226.17||226.17||0
1760551270000|2025-10-15 18:01:10|226.12|226.04|226.17|226.04|226.17|226.04|226.12|225.99|119
1760551280000|2025-10-15 18:01:20|226.12||226.12||226.12||226.12||0
1760551290000|2025-10-15 18:01:30||225.99||225.99||226.04||225.99|1
1760551300000|2025-10-15 18:01:40|226.07|225.94|226.07|225.94|226.07|225.94|226.07|225.94|0
1760551310000|2025-10-15 18:01:50|226.02|225.99|226.02|225.94|226.02|225.99|226.02|225.94|0
1760551320000|2025-10-15 18:02:00||225.89||225.94||225.94||225.89|2
1760551330000|2025-10-15 18:02:10|226.07||226.07||226.07||226.07||11
1760551340000|2025-10-15 18:02:20||225.99||225.99||225.99||225.94|0
1760551350000|2025-10-15 18:02:30||225.94||225.94||225.99||225.94|0
1760551360000|2025-10-15 18:02:40||225.99||225.99||225.99||225.94|0
1760551370000|2025-10-15 18:02:50||225.94||225.99||225.99||225.94|0
1760551380000|2025-10-15 18:03:00||225.94||225.94||225.99||225.94|0
1760551390000|2025-10-15 18:03:10||225.99||225.94||225.99||225.94|0
1760551400000|2025-10-15 18:03:20|226.02|225.89|225.97|225.89|226.02|225.89|225.97|225.89|55
1760551410000|2025-10-15 18:03:30|226.02||226.02||226.02||226.02||6
1760551420000|2025-10-15 18:03:40|225.97||225.97||225.97||225.97||0
1760551430000|2025-10-15 18:03:50||225.84||225.89||225.89||225.84|4
1760551440000|2025-10-15 18:04:00|226.02||226.02||226.02||226.02||1
1760551460000|2025-10-15 18:04:20||225.94||225.94||225.94||225.89|0
1760551470000|2025-10-15 18:04:30||225.89||225.89||225.89||225.89|0
1760551480000|2025-10-15 18:04:40|226.07|225.94|226.07|225.94|226.07|225.99|226.07|225.94|0
1760551500000|2025-10-15 18:05:00|226.02||226.02||226.02||226.02||0
1760551510000|2025-10-15 18:05:10|226.07||226.02||226.07||226.02||0
1760551520000|2025-10-15 18:05:20|226.07|225.99|226.12|225.99|226.12|225.99|226.07|225.99|0
1760551530000|2025-10-15 18:05:30|226.07|225.94|226.07|225.94|226.12|225.99|226.07|225.94|0
1760551540000|2025-10-15 18:05:40|226.12|225.99|226.12|225.99|226.12|226.04|226.07|225.99|0
1760551550000|2025-10-15 18:05:50|226.07||226.12||226.12||226.07||0
1760551560000|2025-10-15 18:06:00|226.07||226.12||226.12||226.07||0
1760551580000|2025-10-15 18:06:20|226.07||226.12||226.12||226.07||0
1760551590000|2025-10-15 18:06:30|226.07||226.07||226.12||226.07||0
1760551600000|2025-10-15 18:06:40||225.94||225.99||225.99||225.94|0
1760551610000|2025-10-15 18:06:50|226.12||226.07||226.12||226.07||0
1760551620000|2025-10-15 18:07:00|226.12|225.94|226.12|225.99|226.12|225.99|226.07|225.94|0
1760551630000|2025-10-15 18:07:10|226.07||226.12||226.12||226.07||0
1760551640000|2025-10-15 18:07:20|226.07||226.07||226.07||226.07||10
1760551650000|2025-10-15 18:07:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|0
1760551660000|2025-10-15 18:07:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|0
1760551670000|2025-10-15 18:07:50||225.94||225.94||225.99||225.94|0
1760551680000|2025-10-15 18:08:00||225.99||225.94||225.99||225.94|1
1760551690000|2025-10-15 18:08:10||225.99||225.99||225.99||225.94|0
1760551700000|2025-10-15 18:08:20||225.94||225.94||225.99||225.94|0
1760551710000|2025-10-15 18:08:30||225.99||225.99||225.99||225.99|0
1760551720000|2025-10-15 18:08:40|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|1
1760551730000|2025-10-15 18:08:50|226.12||226.17||226.17||226.12||5
1760551740000|2025-10-15 18:09:00||226.09||226.04||226.09||226.04|0
1760551760000|2025-10-15 18:09:20||226.09||226.04||226.09||226.04|0
1760551780000|2025-10-15 18:09:40||226.09||226.09||226.09||226.04|0
1760551790000|2025-10-15 18:09:50||226.04||226.04||226.09||226.04|0
1760551800000|2025-10-15 18:10:00|226.12||226.12||226.17||226.12||0
1760551810000|2025-10-15 18:10:10||225.99||225.99||226.04||225.99|6
1760551830000|2025-10-15 18:10:30||226.04||226.04||226.04||225.99|0
1760551850000|2025-10-15 18:10:50||225.99||226.04||226.04||225.99|0
1760551860000|2025-10-15 18:11:00||225.99||225.99||225.99||225.99|0
1760551870000|2025-10-15 18:11:10||226.04||225.99||226.04||225.99|0
1760551880000|2025-10-15 18:11:20|226.07||226.07||226.07||226.07||0
1760551920000|2025-10-15 18:12:00|226.12|226.04|226.17|226.04|226.17|226.04|226.12|225.99|3
1760551930000|2025-10-15 18:12:10|226.12||226.17||226.17||226.12||0
1760551940000|2025-10-15 18:12:20|226.12||226.17||226.17||226.12||0
1760551960000|2025-10-15 18:12:40|226.12||226.17||226.17||226.12||0
1760551970000|2025-10-15 18:12:50||226.09||226.09||226.09||226.09|0
1760551980000|2025-10-15 18:13:00|226.22||226.22||226.22||226.17||0
1760551990000|2025-10-15 18:13:10||226.14||226.09||226.14||226.09|0
1760552000000|2025-10-15 18:13:20|226.17||226.22||226.22||226.17||0
1760552010000|2025-10-15 18:13:30|226.17||226.22||226.22||226.17||0
1760552020000|2025-10-15 18:13:40|226.17||226.22||226.22||226.17||0
1760552030000|2025-10-15 18:13:50|226.17||226.17||226.17||226.17||0
1760552040000|2025-10-15 18:14:00|226.22||226.17||226.22||226.17||0
1760552050000|2025-10-15 18:14:10|226.22||226.17||226.22||226.17||0
1760552060000|2025-10-15 18:14:20|226.22||226.17||226.22||226.17||0
1760552070000|2025-10-15 18:14:30|226.22||226.17||226.22||226.17||10
1760552100000|2025-10-15 18:15:00|226.22||226.22||226.22||226.17||1
1760552110000|2025-10-15 18:15:10|226.17||226.17||226.17||226.17||0
1760552120000|2025-10-15 18:15:20|226.22||226.22||226.22||226.17||0
1760552130000|2025-10-15 18:15:30|226.27|226.14|226.22|226.14|226.27|226.14|226.22|226.14|0
1760552150000|2025-10-15 18:15:50|||||||||1
1760552160000|2025-10-15 18:16:00|226.27||226.22||226.27||226.22||0
1760552170000|2025-10-15 18:16:10|226.27||226.22||226.27||226.22||0
1760552190000|2025-10-15 18:16:30|||||||||1
1760552210000|2025-10-15 18:16:50||226.09||226.09||226.09||226.09|6
1760552230000|2025-10-15 18:17:10|226.17||226.17||226.17||226.17||17
1760552280000|2025-10-15 18:18:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|4
1760552290000|2025-10-15 18:18:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|3
1760552300000|2025-10-15 18:18:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|3
1760552330000|2025-10-15 18:18:50|226.17||226.17||226.17||226.17||5
1760552350000|2025-10-15 18:19:10||226.09||226.09||226.09||226.09|0
1760552360000|2025-10-15 18:19:20||226.04||226.04||226.04||226.04|0
1760552370000|2025-10-15 18:19:30||226.09||226.04||226.09||226.04|0
1760552380000|2025-10-15 18:19:40||226.09||226.09||226.09||226.09|0
1760552390000|2025-10-15 18:19:50||226.04||226.04||226.04||226.04|0
1760552400000|2025-10-15 18:20:00||226.09||226.04||226.09||226.04|0
1760552410000|2025-10-15 18:20:10||226.09||226.09||226.09||226.09|0
1760552430000|2025-10-15 18:20:30|226.22||226.17||226.22||226.17||1
1760552440000|2025-10-15 18:20:40|226.22|226.04|226.22|226.09|226.22|226.09|226.22|226.04|0
1760552450000|2025-10-15 18:20:50|226.17||226.22||226.22||226.17||0
1760552470000|2025-10-15 18:21:10|226.17|226.04|226.22|226.09|226.22|226.09|226.17|226.04|0
1760552490000|2025-10-15 18:21:30||226.14||226.14||226.14||226.14|0
1760552500000|2025-10-15 18:21:40|226.27||226.22||226.27||226.22||16
1760552510000|2025-10-15 18:21:50|||||||||32
1760552520000|2025-10-15 18:22:00|226.27||226.22||226.27||226.22||17
1760552530000|2025-10-15 18:22:10|226.27||226.27||226.27||226.22||8
1760552540000|2025-10-15 18:22:20||226.19||226.19||226.19||226.19|84
1760552570000|2025-10-15 18:22:50|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|96
1760552580000|2025-10-15 18:23:00|226.27||226.27||226.27||226.27||0
1760552590000|2025-10-15 18:23:10||226.14||226.14||226.14||226.14|7
1760552630000|2025-10-15 18:23:50|226.22||226.22||226.22||226.22||0
1760552650000|2025-10-15 18:24:10|||||||||3
1760552660000|2025-10-15 18:24:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1760552710000|2025-10-15 18:25:10|226.22||226.22||226.22||226.22||10
1760552760000|2025-10-15 18:26:00|226.17||226.17||226.17||226.17||0
1760552780000|2025-10-15 18:26:20|226.22||226.22||226.22||226.22||1
1760552830000|2025-10-15 18:27:10|226.27|226.14|226.22|226.14|226.27|226.14|226.22|226.14|0
1760552860000|2025-10-15 18:27:40||226.09||226.09||226.09||226.09|1
1760552870000|2025-10-15 18:27:50|226.17||226.17||226.17||226.17||0
1760552880000|2025-10-15 18:28:00|226.22||226.22||226.22||226.22||0
1760552890000|2025-10-15 18:28:10|226.17||226.17||226.17||226.17||0
1760552900000|2025-10-15 18:28:20|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|16
1760552910000|2025-10-15 18:28:30||226.09||226.09||226.09||226.09|0
1760552920000|2025-10-15 18:28:40||226.04||226.04||226.04||226.04|6
1760552940000|2025-10-15 18:29:00||226.09||226.04||226.09||226.04|16
1760552950000|2025-10-15 18:29:10|226.12||226.12||226.12||226.12||0
1760552960000|2025-10-15 18:29:20|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|87
1760552970000|2025-10-15 18:29:30||226.09||226.04||226.09||226.04|0
1760553000000|2025-10-15 18:30:00|226.12||226.12||226.12||226.12||0
1760553020000|2025-10-15 18:30:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1760553040000|2025-10-15 18:30:40|||||||||126
1760553070000|2025-10-15 18:31:10|||||||||1
1760553100000|2025-10-15 18:31:40||226.04||226.09||226.09||226.04|3
1760553110000|2025-10-15 18:31:50||226.04||226.09||226.09||226.04|1
1760553120000|2025-10-15 18:32:00||226.04||226.09||226.09||226.04|0
1760553130000|2025-10-15 18:32:10||226.04||226.04||226.04||226.04|0
1760553140000|2025-10-15 18:32:20|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|157
1760553160000|2025-10-15 18:32:40||226.09||226.09||226.09||226.09|0
1760553180000|2025-10-15 18:33:00||226.04||226.04||226.04||226.04|1
1760553190000|2025-10-15 18:33:10||226.09||226.09||226.09||226.04|0
1760553220000|2025-10-15 18:33:40||226.04||226.09||226.09||226.04|3
1760553230000|2025-10-15 18:33:50||226.04||226.09||226.09||226.04|0
1760553240000|2025-10-15 18:34:00||226.04||226.04||226.09||226.04|2
1760553250000|2025-10-15 18:34:10||226.09||226.09||226.09||226.09|0
1760553270000|2025-10-15 18:34:30|226.22||226.22||226.22||226.22||15
1760553300000|2025-10-15 18:35:00|226.17||226.22||226.22||226.17||2
1760553310000|2025-10-15 18:35:10|226.17||226.17||226.17||226.17||0
1760553320000|2025-10-15 18:35:20|226.22||226.22||226.22||226.22||1
1760553340000|2025-10-15 18:35:40|||||||||1
1760553350000|2025-10-15 18:35:50||226.14||226.14||226.14||226.14|0
1760553370000|2025-10-15 18:36:10||226.09||226.09||226.09||226.09|1
1760553390000|2025-10-15 18:36:30|||||||||1
1760553400000|2025-10-15 18:36:40||226.14||226.14||226.14||226.14|0
1760553450000|2025-10-15 18:37:30|||||||||1
1760553460000|2025-10-15 18:37:40|226.27||226.27||226.27||226.27||2
1760553470000|2025-10-15 18:37:50||226.19||226.19||226.19||226.19|0
1760553480000|2025-10-15 18:38:00|||||||||1
1760553490000|2025-10-15 18:38:10||226.14||226.14||226.19||226.14|4
1760553500000|2025-10-15 18:38:20||226.19||226.19||226.19||226.19|0
1760553550000|2025-10-15 18:39:10||226.14||226.14||226.14||226.14|2
1760553560000|2025-10-15 18:39:20|226.22||226.22||226.22||226.22||0
1760553580000|2025-10-15 18:39:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1760553590000|2025-10-15 18:39:50|226.32||226.27||226.32||226.27||0
1760553600000|2025-10-15 18:40:00|226.32||226.27||226.32||226.27||0
1760553620000|2025-10-15 18:40:20|226.37|226.24|226.32|226.24|226.37|226.24|226.32|226.24|1
1760553630000|2025-10-15 18:40:30|||||||||1
1760553670000|2025-10-15 18:41:10||226.19||226.24||226.24||226.19|3
1760553700000|2025-10-15 18:41:40|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|2
1760553720000|2025-10-15 18:42:00|226.42||226.37||226.42||226.37||0
1760553730000|2025-10-15 18:42:10|226.42||226.42||226.42||226.37||1
1760553740000|2025-10-15 18:42:20|226.37||226.42||226.42||226.37||0
1760553750000|2025-10-15 18:42:30|226.37||226.37||226.42||226.37||7
1760553770000|2025-10-15 18:42:50|226.42||226.42||226.42||226.42||9
1760553780000|2025-10-15 18:43:00|226.37||226.37||226.42||226.37||7
1760553810000|2025-10-15 18:43:30|||||||||1
1760553820000|2025-10-15 18:43:40||226.24||226.24||226.24||226.24|3
1760553830000|2025-10-15 18:43:50|226.32||226.32||226.32||226.32||0
1760553840000|2025-10-15 18:44:00|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|10
1760553880000|2025-10-15 18:44:40|226.27||226.27||226.27||226.27||0
1760553890000|2025-10-15 18:44:50|226.32||226.32||226.32||226.32||1
1760553900000|2025-10-15 18:45:00||226.24||226.24||226.24||226.24|0
1760553930000|2025-10-15 18:45:30||226.19||226.19||226.19||226.19|7
1760553940000|2025-10-15 18:45:40|226.27||226.27||226.27||226.27||0
1760553960000|2025-10-15 18:46:00||226.14||226.14||226.14||226.14|4
1760553970000|2025-10-15 18:46:10|||||||||1
1760553980000|2025-10-15 18:46:20|226.22||226.22||226.22||226.22||0
1760554010000|2025-10-15 18:46:50|226.27|226.19|226.27|226.19|226.32|226.19|226.27|226.19|2
1760554020000|2025-10-15 18:47:00|226.32||226.27||226.32||226.27||0
1760554030000|2025-10-15 18:47:10|226.32||226.27||226.32||226.27||0
1760554040000|2025-10-15 18:47:20|226.32|226.14|226.27|226.14|226.32|226.14|226.27|226.14|1
1760554090000|2025-10-15 18:48:10|226.22||226.22||226.22||226.22||0
1760554110000|2025-10-15 18:48:30|||||||||2
1760554150000|2025-10-15 18:49:10|226.27||226.27||226.27||226.27||2
1760554160000|2025-10-15 18:49:20||226.19||226.19||226.19||226.19|1
1760554200000|2025-10-15 18:50:00|226.32||226.32||226.32||226.32||3
1760554220000|2025-10-15 18:50:20||226.24||226.24||226.24||226.24|0
1760554230000|2025-10-15 18:50:30|226.37||226.37||226.37||226.37||1
1760554240000|2025-10-15 18:50:40|||||||||1
1760554300000|2025-10-15 18:51:40||226.29||226.29||226.29||226.29|0
1760554310000|2025-10-15 18:51:50|226.42||226.37||226.42||226.37||1
1760554320000|2025-10-15 18:52:00|226.42||226.42||226.42||226.42||0
1760554330000|2025-10-15 18:52:10||226.34||226.34||226.34||226.34|0
1760554380000|2025-10-15 18:53:00|226.47||226.47||226.47||226.47||1
1760554400000|2025-10-15 18:53:20||226.39||226.39||226.39||226.39|0
1760554410000|2025-10-15 18:53:30||226.34||226.34||226.34||226.34|3
1760554450000|2025-10-15 18:54:10||226.39||226.39||226.39||226.39|0
1760554480000|2025-10-15 18:54:40|||||||||4
1760554530000|2025-10-15 18:55:30||226.34||226.34||226.34||226.34|5
1760554550000|2025-10-15 18:55:50|||||||||1
1760554560000|2025-10-15 18:56:00||226.39||226.39||226.39||226.39|0
1760554610000|2025-10-15 18:56:50|||||||||1
1760554620000|2025-10-15 18:57:00|226.52|226.44|226.52|226.39|226.52|226.44|226.52|226.39|4
1760554650000|2025-10-15 18:57:30||226.44||226.44||226.44||226.44|1
1760554700000|2025-10-15 18:58:20|||||||||2
1760554720000|2025-10-15 18:58:40|||||||||1
1760554750000|2025-10-15 18:59:10|||||||||1
1760554790000|2025-10-15 18:59:50|||||||||1
1760554800000|2025-10-15 19:00:00||226.39||226.44||226.44||226.39|9
1760554820000|2025-10-15 19:00:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|0
1760554840000|2025-10-15 19:00:40||226.34||226.34||226.34||226.34|8
1760554850000|2025-10-15 19:00:50||226.39||226.39||226.39||226.39|0
1760554910000|2025-10-15 19:01:50||226.34||226.34||226.34||226.34|4
1760554930000|2025-10-15 19:02:10|226.42||226.42||226.42||226.42||0
1760554940000|2025-10-15 19:02:20||226.29||226.29||226.34||226.29|21
1760554950000|2025-10-15 19:02:30|226.37||226.37||226.37||226.37||0
1760554960000|2025-10-15 19:02:40|226.42||226.42||226.42||226.42||6
1760554970000|2025-10-15 19:02:50||226.34||226.34||226.34||226.34|0
1760555040000|2025-10-15 19:04:00|226.47||226.47||226.47||226.47||1
1760555060000|2025-10-15 19:04:20|||||||||1
1760555090000|2025-10-15 19:04:50|226.42||226.42||226.42||226.42||0
1760555120000|2025-10-15 19:05:20|226.47||226.47||226.47||226.47||2
1760555130000|2025-10-15 19:05:30|226.42||226.47||226.47||226.42||1
1760555160000|2025-10-15 19:06:00||226.39||226.34||226.39||226.34|0
1760555190000|2025-10-15 19:06:30||226.39||226.34||226.39||226.34|1
1760555200000|2025-10-15 19:06:40||226.39||226.34||226.39||226.34|2
1760555220000|2025-10-15 19:07:00|226.42|226.29|226.42|226.29|226.42|226.29|226.42|226.29|2
1760555250000|2025-10-15 19:07:30|226.37||226.37||226.37||226.37||0
1760555280000|2025-10-15 19:08:00|||||||||1
1760555320000|2025-10-15 19:08:40|226.42||226.42||226.42||226.42||1
1760555330000|2025-10-15 19:08:50||226.34||226.34||226.34||226.34|1
1760555460000|2025-10-15 19:11:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|9
1760555480000|2025-10-15 19:11:20|||||||||13
1760555490000|2025-10-15 19:11:30|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|4
1760555510000|2025-10-15 19:11:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.24|12
1760555560000|2025-10-15 19:12:40|226.42||226.42||226.42||226.42||7
1760555570000|2025-10-15 19:12:50||226.34||226.34||226.34||226.34|0
1760555580000|2025-10-15 19:13:00|226.47||226.47||226.47||226.47||1
1760555610000|2025-10-15 19:13:30||226.39||226.34||226.39||226.34|0
1760555680000|2025-10-15 19:14:40||226.39||226.39||226.39||226.39|0
1760555700000|2025-10-15 19:15:00|226.52||226.47||226.52||226.47||0
1760555710000|2025-10-15 19:15:10|226.52||226.52||226.52||226.47||0
1760555720000|2025-10-15 19:15:20|226.47||226.47||226.47||226.47||0
1760555730000|2025-10-15 19:15:30|||||||||1
1760555750000|2025-10-15 19:15:50|226.52||226.52||226.52||226.52||0
1760555760000|2025-10-15 19:16:00|226.47||226.47||226.47||226.47||0
1760555780000|2025-10-15 19:16:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|2
1760555790000|2025-10-15 19:16:30||226.39||226.44||226.44||226.39|0
1760555800000|2025-10-15 19:16:40||226.39||226.39||226.39||226.39|0
1760555820000|2025-10-15 19:17:00||226.44||226.39||226.44||226.39|5
1760555880000|2025-10-15 19:18:00||226.44||226.44||226.44||226.44|0
1760555900000|2025-10-15 19:18:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1760555910000|2025-10-15 19:18:30||226.44||226.49||226.49||226.44|1
1760555920000|2025-10-15 19:18:40|226.62||226.62||226.62||226.62||0
1760555930000|2025-10-15 19:18:50|226.57|226.44|226.57|226.44|226.57|226.44|226.57|226.44|1
1760556030000|2025-10-15 19:20:30|226.52||226.57||226.57||226.52||0
1760556070000|2025-10-15 19:21:10|||||||||1
1760556110000|2025-10-15 19:21:50||226.49||226.44||226.49||226.44|1
1760556120000|2025-10-15 19:22:00||226.49||226.49||226.49||226.49|0
1760556140000|2025-10-15 19:22:20|||||||||1
1760556150000|2025-10-15 19:22:30||226.44||226.44||226.44||226.44|4
1760556180000|2025-10-15 19:23:00|226.52||226.52||226.52||226.52||3
1760556270000|2025-10-15 19:24:30||226.39||226.39||226.39||226.39|7
1760556280000|2025-10-15 19:24:40|226.47||226.47||226.47||226.47||0
1760556290000|2025-10-15 19:24:50|||||||||3
1760556300000|2025-10-15 19:25:00|226.52||226.52||226.52||226.52||0
1760556330000|2025-10-15 19:25:30||226.44||226.44||226.44||226.44|0
1760556340000|2025-10-15 19:25:40||226.39||226.39||226.39||226.39|0
1760556350000|2025-10-15 19:25:50||226.44||226.39||226.44||226.39|0
1760556360000|2025-10-15 19:26:00||226.44||226.44||226.44||226.39|1
1760556370000|2025-10-15 19:26:10||226.39||226.39||226.44||226.39|0
1760556380000|2025-10-15 19:26:20||226.44||226.44||226.44||226.39|0
1760556400000|2025-10-15 19:26:40|226.57||226.57||226.57||226.57||0
1760556410000|2025-10-15 19:26:50|226.52||226.52||226.52||226.52||0
1760556450000|2025-10-15 19:27:30|226.57||226.57||226.57||226.52||0
1760556500000|2025-10-15 19:28:20|226.52||226.57||226.57||226.52||0
1760556510000|2025-10-15 19:28:30|226.52||226.52||226.57||226.52||0
1760556520000|2025-10-15 19:28:40|226.57||226.57||226.57||226.57||1
1760556540000|2025-10-15 19:29:00||226.49||226.49||226.49||226.44|0
1760556590000|2025-10-15 19:29:50|||||||||1
1760556600000|2025-10-15 19:30:00|226.62|226.54|226.67|226.54|226.67|226.54|226.62|226.54|24
1760556610000|2025-10-15 19:30:10|226.62|226.49|226.62|226.49|226.62|226.49|226.62|226.49|15
1760556640000|2025-10-15 19:30:40|226.57||226.57||226.57||226.57||1
1760556660000|2025-10-15 19:31:00|226.62||226.62||226.62||226.62||4
1760556680000|2025-10-15 19:31:20||226.54||226.54||226.54||226.54|0
1760556690000|2025-10-15 19:31:30|226.67||226.62||226.67||226.62||0
1760556700000|2025-10-15 19:31:40|226.67||226.62||226.67||226.62||0
1760556720000|2025-10-15 19:32:00|226.67||226.67||226.67||226.62||0
1760556730000|2025-10-15 19:32:10|226.62||226.67||226.67||226.62||0
1760556760000|2025-10-15 19:32:40|226.62||226.62||226.62||226.62||0
1760556770000|2025-10-15 19:32:50|226.67||226.62||226.67||226.62||0
1760556780000|2025-10-15 19:33:00|226.67||226.62||226.67||226.62||0
1760556790000|2025-10-15 19:33:10|226.67||226.67||226.67||226.62||0
1760556810000|2025-10-15 19:33:30|226.62||226.62||226.67||226.62||0
1760556850000|2025-10-15 19:34:10|226.67||226.67||226.67||226.67||1
1760556860000|2025-10-15 19:34:20|226.62||226.62||226.62||226.62||0
1760556880000|2025-10-15 19:34:40|226.67||226.67||226.67||226.67||0
1760556900000|2025-10-15 19:35:00|226.62||226.62||226.62||226.62||0
1760556910000|2025-10-15 19:35:10||226.49||226.49||226.49||226.49|6
1760556920000|2025-10-15 19:35:20|226.57||226.57||226.57||226.57||0
1760556940000|2025-10-15 19:35:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|4
1760556980000|2025-10-15 19:36:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|3
1760556990000|2025-10-15 19:36:30|226.52||226.47||226.52||226.47||0
1760557000000|2025-10-15 19:36:40|226.52|226.34|226.42|226.34|226.52|226.34|226.42|226.34|2
1760557010000|2025-10-15 19:36:50|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|9
1760557020000|2025-10-15 19:37:00|226.42||226.42||226.42||226.42||0
1760557030000|2025-10-15 19:37:10||226.29||226.29||226.29||226.29|3
1760557050000|2025-10-15 19:37:30|226.47|226.34|226.47|226.34|226.47|226.34|226.47|226.34|2
1760557060000|2025-10-15 19:37:40|226.52|226.39|226.47|226.39|226.52|226.39|226.47|226.39|0
1760557070000|2025-10-15 19:37:50|226.52||226.47||226.52||226.47||0
1760557080000|2025-10-15 19:38:00|226.52||226.47||226.52||226.47||0
1760557160000|2025-10-15 19:39:20|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|1
1760557190000|2025-10-15 19:39:50|226.47||226.47||226.47||226.47||0
1760557200000|2025-10-15 19:40:00|226.42||226.42||226.42||226.42||0
1760557230000|2025-10-15 19:40:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|1
1760557260000|2025-10-15 19:41:00|226.52||226.52||226.52||226.47||0
1760557270000|2025-10-15 19:41:10|226.47||226.47||226.47||226.47||0
1760557300000|2025-10-15 19:41:40|226.52||226.47||226.52||226.47||2
1760557310000|2025-10-15 19:41:50|226.52||226.47||226.52||226.47||0
1760557320000|2025-10-15 19:42:00|226.52||226.52||226.52||226.52||0
1760557340000|2025-10-15 19:42:20||226.44||226.44||226.44||226.44|0
1760557370000|2025-10-15 19:42:50|226.57||226.52||226.57||226.52||0
1760557380000|2025-10-15 19:43:00|226.57||226.52||226.57||226.52||0
1760557390000|2025-10-15 19:43:10|226.57||226.52||226.57||226.52||0
1760557400000|2025-10-15 19:43:20|226.57||226.52||226.57||226.52||0
1760557410000|2025-10-15 19:43:30|226.57||226.52||226.57||226.52||0
1760557420000|2025-10-15 19:43:40|226.57||226.57||226.57||226.52||0
1760557440000|2025-10-15 19:44:00|226.52||226.57||226.57||226.52||0
1760557490000|2025-10-15 19:44:50||226.49||226.49||226.49||226.49|0
1760557500000|2025-10-15 19:45:00||226.44||226.49||226.49||226.44|5
1760557530000|2025-10-15 19:45:30||226.44||226.44||226.49||226.44|1
1760557540000|2025-10-15 19:45:40||226.49||226.44||226.49||226.44|0
1760557550000|2025-10-15 19:45:50||226.49||226.49||226.49||226.49|0
1760557560000|2025-10-15 19:46:00||226.44||226.49||226.49||226.44|0
1760557570000|2025-10-15 19:46:10||226.44||226.44||226.49||226.44|0
1760557650000|2025-10-15 19:47:30||226.49||226.44||226.49||226.44|0
1760557680000|2025-10-15 19:48:00||226.49||226.49||226.49||226.49|1
1760557690000|2025-10-15 19:48:10|226.62|226.54|226.67|226.54|226.67|226.54|226.62|226.54|13
1760557710000|2025-10-15 19:48:30|226.62||226.62||226.62||226.62||30
1760557730000|2025-10-15 19:48:50|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|10
1760557740000|2025-10-15 19:49:00|||||||||1
1760557770000|2025-10-15 19:49:30|||||||||1
1760557790000|2025-10-15 19:49:50|226.72|226.64|226.72|226.59|226.72|226.64|226.72|226.59|9
1760557800000|2025-10-15 19:50:00|226.67|226.54|226.67|226.54|226.67|226.59|226.67|226.54|13
1760557810000|2025-10-15 19:50:10|226.62|226.49|226.57|226.49|226.62|226.49|226.57|226.49|0
1760557820000|2025-10-15 19:50:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|3
1760557830000|2025-10-15 19:50:30|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|1
1760557840000|2025-10-15 19:50:40|226.57||226.62||226.62||226.57||0
1760557850000|2025-10-15 19:50:50||226.54||226.49||226.54||226.49|0
1760557870000|2025-10-15 19:51:10|||||||||1
1760557880000|2025-10-15 19:51:20||226.54||226.54||226.54||226.54|15
1760557890000|2025-10-15 19:51:30||226.49||226.49||226.49||226.49|4
1760557900000|2025-10-15 19:51:40|226.57||226.57||226.57||226.57||1
1760557910000|2025-10-15 19:51:50|||||||||1
1760557920000|2025-10-15 19:52:00||226.44||226.49||226.49||226.44|2
1760557930000|2025-10-15 19:52:10|||||||||1
1760557950000|2025-10-15 19:52:30||226.44||226.49||226.49||226.44|1
1760557960000|2025-10-15 19:52:40||226.44||226.49||226.49||226.44|0
1760557970000|2025-10-15 19:52:50|||||||||1
1760557980000|2025-10-15 19:53:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|18
1760558000000|2025-10-15 19:53:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|12
1760558020000|2025-10-15 19:53:40|||||||||1
1760558030000|2025-10-15 19:53:50|226.72||226.67||226.72||226.67||0
1760558040000|2025-10-15 19:54:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|9
1760558050000|2025-10-15 19:54:10||226.49||226.49||226.49||226.49|1
1760558060000|2025-10-15 19:54:20|226.57||226.62||226.62||226.57||6
1760558070000|2025-10-15 19:54:30|226.57||226.62||226.62||226.57||11
1760558080000|2025-10-15 19:54:40|226.57||226.62||226.62||226.57||4
1760558090000|2025-10-15 19:54:50|226.57||226.62||226.62||226.57||14
1760558100000|2025-10-15 19:55:00|226.57||226.62||226.62||226.57||17
1760558110000|2025-10-15 19:55:10|226.57|226.44|226.52|226.44|226.57|226.44|226.52|226.44|15
1760558120000|2025-10-15 19:55:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|110
1760558130000|2025-10-15 19:55:30||226.34||226.34||226.34||226.34|44
1760558140000|2025-10-15 19:55:40||226.39||226.39||226.39||226.39|1
1760558150000|2025-10-15 19:55:50||226.34||226.34||226.34||226.34|1
1760558160000|2025-10-15 19:56:00||226.39||226.34||226.39||226.34|2
1760558170000|2025-10-15 19:56:10||226.39||226.39||226.39||226.39|1
1760558180000|2025-10-15 19:56:20||226.34||226.34||226.34||226.34|45
1760558190000|2025-10-15 19:56:30||226.39||226.34||226.39||226.34|1
1760558200000|2025-10-15 19:56:40|226.52|226.39|226.52|226.39|226.52|226.39|226.52|226.34|32
1760558210000|2025-10-15 19:56:50|226.47||226.52||226.52||226.47||10
1760558220000|2025-10-15 19:57:00||226.44||226.39||226.44||226.39|2
1760558230000|2025-10-15 19:57:10|226.47|226.34|226.47|226.39|226.47|226.39|226.47|226.34|0
1760558240000|2025-10-15 19:57:20||226.34||226.39||226.39||226.34|1
1760558250000|2025-10-15 19:57:30|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|4
1760558260000|2025-10-15 19:57:40||226.49||226.44||226.49||226.44|0
1760558270000|2025-10-15 19:57:50|||||||||1
1760558280000|2025-10-15 19:58:00|226.62|226.49|226.57|226.44|226.62|226.49|226.57|226.44|112
1760558290000|2025-10-15 19:58:10|||||||||4
1760558300000|2025-10-15 19:58:20|226.52||226.57||226.57||226.52||7
1760558310000|2025-10-15 19:58:30|226.52||226.52||226.52||226.52||8
1760558320000|2025-10-15 19:58:40|||||||||3
1760558330000|2025-10-15 19:58:50|226.57||226.57||226.57||226.57||13
1760558340000|2025-10-15 19:59:00||226.49||226.44||226.49||226.44|12
1760558350000|2025-10-15 19:59:10|226.62|226.49|226.62|226.49|226.62|226.49|226.57|226.49|6
1760558360000|2025-10-15 19:59:20|||||||||4
1760558370000|2025-10-15 19:59:30|226.57||226.62||226.62||226.57||88
1760558380000|2025-10-15 19:59:40||226.54||226.49||226.54||226.49|3
1760558390000|2025-10-15 19:59:50||226.54||226.49||226.54||226.49|7
1760594460000|2025-10-16 06:01:00|226.64|226.57|226.64|226.57|226.64|226.57|226.64|226.57|0
1760594480000|2025-10-16 06:01:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|3
1760594490000|2025-10-16 06:01:30|226.87|226.69|226.87|226.74|226.87|226.74|226.87|226.69|41
1760594510000|2025-10-16 06:01:50|226.82|226.69|226.77|226.69|226.82|226.69|226.77|226.69|2
1760594520000|2025-10-16 06:02:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|4
1760594550000|2025-10-16 06:02:30||226.69||226.69||226.74||226.69|2
1760594560000|2025-10-16 06:02:40||226.74||226.74||226.74||226.74|0
1760594590000|2025-10-16 06:03:10|||||||||15
1760594600000|2025-10-16 06:03:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|16
1760594610000|2025-10-16 06:03:30|226.92|226.74|226.92|226.79|226.92|226.79|226.87|226.74|33
1760594640000|2025-10-16 06:04:00|226.87||226.87||226.87||226.87||16
1760594650000|2025-10-16 06:04:10|226.92||226.92||226.92||226.92||0
1760594660000|2025-10-16 06:04:20|226.87||226.87||226.87||226.87||0
1760594670000|2025-10-16 06:04:30||226.74||226.74||226.74||226.74|5
1760594700000|2025-10-16 06:05:00||226.79||226.79||226.79||226.79|0
1760594710000|2025-10-16 06:05:10|||||||||1
1760594780000|2025-10-16 06:06:20|226.92||226.92||226.92||226.92||4
1760594790000|2025-10-16 06:06:30|226.87|226.84|226.97|226.84|226.97|226.84|226.87|226.84|15
1760594800000|2025-10-16 06:06:40||226.89||226.89||226.89||226.89|4
1760594810000|2025-10-16 06:06:50|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|43
1760594820000|2025-10-16 06:07:00|227.12||227.12||227.12||227.12||5
1760594830000|2025-10-16 06:07:10|227.07|226.89|227.07|226.94|227.07|226.94|227.02|226.89|13
1760594840000|2025-10-16 06:07:20|227.02|226.89|227.02|226.89|227.02|226.89|227.02|226.89|1
1760594860000|2025-10-16 06:07:40|226.97|226.84|226.97|226.84|227.02|226.89|226.97|226.84|0
1760594870000|2025-10-16 06:07:50|227.02|226.89|227.02|226.89|227.02|226.89|227.02|226.89|0
1760594880000|2025-10-16 06:08:00||226.94||226.94||226.94||226.94|0
1760594910000|2025-10-16 06:08:30|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|9
1760594930000|2025-10-16 06:08:50|227.02||227.02||227.02||227.02||0
1760594940000|2025-10-16 06:09:00|226.97||226.97||226.97||226.97||0
1760594950000|2025-10-16 06:09:10|227.02||227.02||227.02||227.02||60
1760594960000|2025-10-16 06:09:20|227.07|226.94|227.07|226.94|227.07|226.94|227.07|226.94|0
1760594990000|2025-10-16 06:09:50|227.02|226.89|226.97|226.89|227.02|226.89|226.97|226.89|55
1760595000000|2025-10-16 06:10:00|227.02||226.97||227.02||226.97||1
1760595030000|2025-10-16 06:10:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|12
1760595040000|2025-10-16 06:10:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|0
1760595050000|2025-10-16 06:10:50||226.94||226.94||226.99||226.94|0
1760595060000|2025-10-16 06:11:00||226.99||226.99||226.99||226.99|0
1760595100000|2025-10-16 06:11:40||226.94||226.94||226.94||226.94|1
1760595120000|2025-10-16 06:12:00|227.02|226.89|227.02|226.89|227.02|226.89|227.02|226.89|0
1760595180000|2025-10-16 06:13:00||226.94||226.94||226.94||226.94|0
1760595200000|2025-10-16 06:13:20|||||||||1
1760595220000|2025-10-16 06:13:40|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|2
1760595250000|2025-10-16 06:14:10|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|7
1760595280000|2025-10-16 06:14:40|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|53
1760595300000|2025-10-16 06:15:00||226.94||226.94||226.94||226.94|0
1760595390000|2025-10-16 06:16:30|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|6
1760595400000|2025-10-16 06:16:40|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|11
1760595410000|2025-10-16 06:16:50|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.74|1
1760595420000|2025-10-16 06:17:00|226.92||226.87||226.92||226.87||1
1760595430000|2025-10-16 06:17:10|226.92||226.92||226.92||226.92||1
1760595440000|2025-10-16 06:17:20|226.87||226.87||226.87||226.87||0
1760595470000|2025-10-16 06:17:50||226.74||226.74||226.74||226.74|0
1760595480000|2025-10-16 06:18:00||226.79||226.79||226.79||226.74|1
1760595540000|2025-10-16 06:19:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|14
1760595550000|2025-10-16 06:19:10|226.72|226.59|226.72|226.59|226.72|226.59|226.72|226.59|206
1760595560000|2025-10-16 06:19:20|226.77|226.64|226.77|226.64|226.77|226.64|226.72|226.64|7
1760595580000|2025-10-16 06:19:40|226.72|226.69|226.72|226.64|226.72|226.69|226.72|226.64|1
1760595590000|2025-10-16 06:19:50|||||||||1
1760595600000|2025-10-16 06:20:00|226.77|226.69|226.82|226.69|226.82|226.69|226.77|226.69|2
1760595610000|2025-10-16 06:20:10|226.77||226.82||226.82||226.77||0
1760595620000|2025-10-16 06:20:20|226.77||226.82||226.82||226.77||0
1760595640000|2025-10-16 06:20:40|226.77||226.77||226.77||226.77||0
1760595660000|2025-10-16 06:21:00|226.82||226.82||226.82||226.82||0
1760595680000|2025-10-16 06:21:20|226.77||226.82||226.82||226.77||0
1760595690000|2025-10-16 06:21:30|226.87|226.74|226.87|226.74|226.87|226.74|226.87|226.74|13
1760595770000|2025-10-16 06:22:50|226.82||226.82||226.82||226.82||0
1760595790000|2025-10-16 06:23:10|226.87|226.79|226.87|226.74|226.87|226.79|226.87|226.74|14
1760595810000|2025-10-16 06:23:30||226.79||226.79||226.79||226.79|0
1760595840000|2025-10-16 06:24:00|226.92|226.69|226.77|226.69|226.92|226.69|226.77|226.69|200
1760595850000|2025-10-16 06:24:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|6
1760595860000|2025-10-16 06:24:20|226.87||226.87||226.87||226.87||0
1760595870000|2025-10-16 06:24:30|226.82||226.82||226.82||226.82||0
1760595880000|2025-10-16 06:24:40|226.87||226.87||226.87||226.87||0
1760595890000|2025-10-16 06:24:50|226.82||226.82||226.82||226.82||0
1760595900000|2025-10-16 06:25:00|226.87||226.87||226.87||226.87||0
1760595920000|2025-10-16 06:25:20||226.79||226.79||226.79||226.79|0
1760595930000|2025-10-16 06:25:30||226.74||226.74||226.74||226.74|10
1760595940000|2025-10-16 06:25:40|226.82||226.82||226.82||226.82||1
1760595950000|2025-10-16 06:25:50|226.87||226.87||226.87||226.87||0
1760595960000|2025-10-16 06:26:00||226.79||226.74||226.79||226.74|5
1760595970000|2025-10-16 06:26:10||226.69||226.74||226.74||226.69|0
1760595980000|2025-10-16 06:26:20|226.82|226.69|226.82|226.74|226.82|226.74|226.82|226.69|0
1760596000000|2025-10-16 06:26:40|226.87||226.87||226.87||226.87||11
1760596020000|2025-10-16 06:27:00|226.82||226.82||226.82||226.82||0
1760596050000|2025-10-16 06:27:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|0
1760596060000|2025-10-16 06:27:40|226.92||226.92||226.92||226.87||0
1760596070000|2025-10-16 06:27:50|226.87||226.92||226.92||226.87||0
1760596080000|2025-10-16 06:28:00|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|10
1760596090000|2025-10-16 06:28:10|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|0
1760596100000|2025-10-16 06:28:20|226.97||226.92||226.97||226.92||0
1760596110000|2025-10-16 06:28:30|226.97||226.97||226.97||226.97||0
1760596120000|2025-10-16 06:28:40|226.92||226.92||226.92||226.92||0
1760596130000|2025-10-16 06:28:50|226.97||226.97||226.97||226.97||0
1760596140000|2025-10-16 06:29:00||226.89||226.89||226.89||226.89|0
1760596170000|2025-10-16 06:29:30|227.02||227.02||227.02||227.02||0
1760596180000|2025-10-16 06:29:40||226.94||226.94||226.94||226.94|0
1760596220000|2025-10-16 06:30:20|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|5
1760596230000|2025-10-16 06:30:30|||||||||1
1760596240000|2025-10-16 06:30:40|227.02||227.02||227.02||227.02||0
1760596250000|2025-10-16 06:30:50|226.97||226.97||226.97||226.97||0
1760596290000|2025-10-16 06:31:30|227.02||227.02||227.02||227.02||0
1760596300000|2025-10-16 06:31:40|226.97||226.97||226.97||226.97||6
1760596310000|2025-10-16 06:31:50|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|1
1760596340000|2025-10-16 06:32:20|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|6
1760596360000|2025-10-16 06:32:40|227.07||227.07||227.07||227.07||0
1760596400000|2025-10-16 06:33:20||226.99||226.99||226.99||226.99|0
1760596410000|2025-10-16 06:33:30|227.12||227.12||227.12||227.12||13
1760596420000|2025-10-16 06:33:40||227.04||227.04||227.04||227.04|0
1760596440000|2025-10-16 06:34:00|227.17||227.17||227.17||227.17||3
1760596460000|2025-10-16 06:34:20|227.12||227.17||227.17||227.12||0
1760596470000|2025-10-16 06:34:30||227.09||227.09||227.09||227.09|0
1760596490000|2025-10-16 06:34:50|227.22||227.17||227.22||227.17||0
1760596500000|2025-10-16 06:35:00|227.22||227.22||227.22||227.22||0
1760596510000|2025-10-16 06:35:10||227.14||227.09||227.14||227.09|15
1760596550000|2025-10-16 06:35:50|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.14|8
1760596580000|2025-10-16 06:36:20|227.17|227.04|227.17|227.04|227.17|227.04|227.17|227.04|12
1760596620000|2025-10-16 06:37:00||227.09||227.09||227.09||227.09|0
1760596680000|2025-10-16 06:38:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|7
1760596720000|2025-10-16 06:38:40|227.17||227.17||227.17||227.17||3
1760596730000|2025-10-16 06:38:50|227.22|227.09|227.17|227.09|227.22|227.09|227.17|227.09|0
1760596740000|2025-10-16 06:39:00|227.22||227.22||227.22||227.17||0
1760596760000|2025-10-16 06:39:20|||||||||20
1760596780000|2025-10-16 06:39:40|227.27|227.14|227.22|227.14|227.27|227.14|227.22|227.14|1
1760596890000|2025-10-16 06:41:30|227.27||227.27||227.27||227.27||36
1760596900000|2025-10-16 06:41:40|227.22||227.22||227.22||227.22||0
1760596910000|2025-10-16 06:41:50||227.09||227.09||227.09||227.09|22
1760596920000|2025-10-16 06:42:00||227.14||227.09||227.14||227.09|1
1760596930000|2025-10-16 06:42:10||227.14||227.09||227.14||227.09|1
1760596960000|2025-10-16 06:42:40||227.14||227.09||227.14||227.09|0
1760596980000|2025-10-16 06:43:00|227.17||227.22||227.22||227.17||0
1760597030000|2025-10-16 06:43:50|227.17|227.04|227.17|227.04|227.17|227.04|227.17|227.04|4
1760597100000|2025-10-16 06:45:00|227.22|227.09|227.22|227.09|227.22|227.09|227.22|227.09|2
1760597160000|2025-10-16 06:46:00||227.14||227.14||227.14||227.14|0
1760597170000|2025-10-16 06:46:10||227.09||227.09||227.09||227.09|5
1760597180000|2025-10-16 06:46:20||227.14||227.14||227.14||227.14|0
1760597190000|2025-10-16 06:46:30|227.27||227.27||227.27||227.27||4
1760597230000|2025-10-16 06:47:10|227.22|227.09|227.22|227.09|227.22|227.09|227.17|227.09|5
1760597280000|2025-10-16 06:48:00||227.14||227.14||227.14||227.14|0
1760597380000|2025-10-16 06:49:40|227.27||227.22||227.27||227.22||0
1760597400000|2025-10-16 06:50:00|227.32|227.19|227.27|227.19|227.32|227.19|227.27|227.19|49
1760597410000|2025-10-16 06:50:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|12
1760597430000|2025-10-16 06:50:30|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.19|91
1760597440000|2025-10-16 06:50:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|9
1760597470000|2025-10-16 06:51:10|227.32||227.27||227.32||227.27||0
1760597550000|2025-10-16 06:52:30|||||||||1
1760597580000|2025-10-16 06:53:00|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|6
1760597610000|2025-10-16 06:53:30|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|16
1760597620000|2025-10-16 06:53:40|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|5
1760597630000|2025-10-16 06:53:50|227.37||227.37||227.37||227.32||1
1760597640000|2025-10-16 06:54:00|227.32||227.32||227.32||227.32||0
1760597650000|2025-10-16 06:54:10|227.37||227.32||227.37||227.32||0
1760597670000|2025-10-16 06:54:30|||||||||2
1760597680000|2025-10-16 06:54:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|5
1760597690000|2025-10-16 06:54:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|23
1760597700000|2025-10-16 06:55:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|27
1760597730000|2025-10-16 06:55:30|||||||||18
1760597740000|2025-10-16 06:55:40|||||||||19
1760597750000|2025-10-16 06:55:50|||||||||1
1760597760000|2025-10-16 06:56:00|227.42||227.37||227.42||227.37||57
1760597780000|2025-10-16 06:56:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|4
1760597820000|2025-10-16 06:57:00|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|68
1760597830000|2025-10-16 06:57:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|30
1760597840000|2025-10-16 06:57:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|66
1760597860000|2025-10-16 06:57:40|227.47|227.39|227.52|227.39|227.52|227.44|227.47|227.39|31
1760597870000|2025-10-16 06:57:50|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|79
1760597880000|2025-10-16 06:58:00|||||||||16
1760597890000|2025-10-16 06:58:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|13
1760597900000|2025-10-16 06:58:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|8
1760597910000|2025-10-16 06:58:30|227.67||227.67||227.67||227.62||6
1760597920000|2025-10-16 06:58:40|227.62|227.59|227.62|227.54|227.67|227.59|227.62|227.54|3
1760597950000|2025-10-16 06:59:10|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|67
1760597960000|2025-10-16 06:59:20|||||||||1
1760597970000|2025-10-16 06:59:30|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|72
1760597980000|2025-10-16 06:59:40|227.57|227.49|227.67|227.59|227.67|227.59|227.57|227.49|138
1760597990000|2025-10-16 06:59:50|227.62|227.54|227.47|227.39|227.62|227.59|227.47|227.39|404
1760598000000|2025-10-16 07:00:00|227.67|227.54|227.72|227.64|227.87|227.79|227.67|227.54|455
1760598010000|2025-10-16 07:00:10|227.77|227.69|227.82|227.74|227.82|227.74|227.62|227.49|320
1760598020000|2025-10-16 07:00:20|227.77|227.69|228.17|228.09|228.22|228.14|227.77|227.64|709
1760598030000|2025-10-16 07:00:30|228.22|228.14|228.22|228.14|228.37|228.29|228.17|228.09|683
1760598040000|2025-10-16 07:00:40|228.27|228.09|228.37|228.29|228.37|228.29|228.27|228.09|167
1760598050000|2025-10-16 07:00:50|228.42|228.34|228.52|228.44|228.62|228.54|228.42|228.29|703
1760598060000|2025-10-16 07:01:00|228.57|228.49|228.32|228.24|228.57|228.49|228.22|228.14|499
1760598070000|2025-10-16 07:01:10|228.37|228.29|228.32|228.24|228.37|228.29|228.17|228.04|218
1760598080000|2025-10-16 07:01:20|228.27|228.19|228.37|228.24|228.37|228.24|228.22|228.14|330
1760598090000|2025-10-16 07:01:30|228.32|228.29|228.22|228.14|228.37|228.29|228.22|228.14|272
1760598100000|2025-10-16 07:01:40|228.27|228.19|228.32|228.24|228.37|228.29|228.27|228.19|212
1760598110000|2025-10-16 07:01:50|228.37|228.34|228.52|228.44|228.52|228.44|228.32|228.29|112
1760598120000|2025-10-16 07:02:00|228.57|228.49|228.57|228.49|228.67|228.59|228.52|228.39|44
1760598130000|2025-10-16 07:02:10|228.52|228.44|228.52|228.44|228.57|228.49|228.52|228.44|76
1760598140000|2025-10-16 07:02:20|228.47|228.39|228.52|228.39|228.52|228.44|228.47|228.39|143
1760598150000|2025-10-16 07:02:30|228.47|228.44|228.52|228.44|228.52|228.44|228.42|228.29|20
1760598160000|2025-10-16 07:02:40|228.47|228.39|228.27|228.19|228.52|228.44|228.27|228.14|79
1760598170000|2025-10-16 07:02:50|228.22|228.14|228.27|228.19|228.32|228.24|228.22|228.14|51
1760598180000|2025-10-16 07:03:00|228.22|228.14|228.22|228.14|228.27|228.14|228.12|228.04|98
1760598190000|2025-10-16 07:03:10|228.17|228.09|228.02|227.94|228.17|228.14|228.02|227.94|27
1760598200000|2025-10-16 07:03:20|227.97|227.89|228.07|227.94|228.07|227.94|227.97|227.89|45
1760598210000|2025-10-16 07:03:30|228.12|227.99|228.12|228.04|228.22|228.09|228.12|227.99|237
1760598220000|2025-10-16 07:03:40|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|18
1760598230000|2025-10-16 07:03:50|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.94|35
1760598240000|2025-10-16 07:04:00|228.07|227.99|228.02|227.94|228.07|228.04|227.97|227.89|56
1760598250000|2025-10-16 07:04:10|228.07|227.89|227.92|227.84|228.07|227.94|227.92|227.84|45
1760598260000|2025-10-16 07:04:20|228.02|227.89|227.97|227.89|228.02|227.94|227.97|227.84|17
1760598270000|2025-10-16 07:04:30|228.02|227.84|227.97|227.89|228.02|227.94|227.92|227.84|27
1760598280000|2025-10-16 07:04:40|227.92|227.84|227.87|227.79|227.97|227.89|227.87|227.79|59
1760598290000|2025-10-16 07:04:50|227.92|227.74|227.87|227.79|227.92|227.79|227.82|227.74|5
1760598300000|2025-10-16 07:05:00|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.69|108
1760598310000|2025-10-16 07:05:10|227.82|227.74|227.72|227.64|227.82|227.74|227.67|227.59|66
1760598320000|2025-10-16 07:05:20|227.77|227.69|227.82|227.74|227.92|227.79|227.77|227.69|82
1760598330000|2025-10-16 07:05:30|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.64|24
1760598340000|2025-10-16 07:05:40|227.82|227.74|227.87|227.74|227.87|227.74|227.77|227.74|27
1760598350000|2025-10-16 07:05:50|227.82|227.79|227.77|227.69|227.82|227.79|227.72|227.64|27
1760598360000|2025-10-16 07:06:00|227.67|227.59|227.57|227.49|227.67|227.59|227.57|227.49|45
1760598370000|2025-10-16 07:06:10|227.52|227.44|227.57|227.44|227.57|227.49|227.47|227.39|72
1760598380000|2025-10-16 07:06:20|227.62|227.49|227.57|227.49|227.62|227.54|227.57|227.44|18
1760598390000|2025-10-16 07:06:30|227.62|227.54|227.72|227.64|227.72|227.64|227.62|227.54|79
1760598400000|2025-10-16 07:06:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|22
1760598410000|2025-10-16 07:06:50|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|11
1760598420000|2025-10-16 07:07:00|227.62|227.54|227.62|227.49|227.67|227.54|227.57|227.49|333
1760598430000|2025-10-16 07:07:10|227.67|227.54|227.77|227.69|227.82|227.74|227.62|227.49|99
1760598440000|2025-10-16 07:07:20|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|7
1760598450000|2025-10-16 07:07:30|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.59|47
1760598460000|2025-10-16 07:07:40|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.54|2
1760598470000|2025-10-16 07:07:50|227.72|227.64|227.67|227.59|227.72|227.64|227.62|227.54|15
1760598480000|2025-10-16 07:08:00|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|13
1760598490000|2025-10-16 07:08:10|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|27
1760598500000|2025-10-16 07:08:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.29|20
1760598510000|2025-10-16 07:08:30|227.37|227.29|227.37|227.24|227.37|227.29|227.32|227.24|7
1760598520000|2025-10-16 07:08:40|227.32|227.29|227.52|227.44|227.52|227.44|227.32|227.29|33
1760598530000|2025-10-16 07:08:50|227.47|227.39|227.57|227.49|227.62|227.49|227.47|227.39|32
1760598540000|2025-10-16 07:09:00|227.52|227.44|227.52|227.44|227.57|227.44|227.47|227.39|32
1760598550000|2025-10-16 07:09:10|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|13
1760598560000|2025-10-16 07:09:20|227.42|227.39|227.57|227.49|227.57|227.49|227.42|227.39|64
1760598570000|2025-10-16 07:09:30|227.52|227.44|227.57|227.44|227.62|227.54|227.52|227.44|49
1760598580000|2025-10-16 07:09:40|227.52|227.39|227.57|227.49|227.57|227.49|227.52|227.39|42
1760598590000|2025-10-16 07:09:50|227.52|227.44|227.52|227.39|227.57|227.49|227.47|227.39|30
1760598600000|2025-10-16 07:10:00|227.47|227.44|227.52|227.44|227.57|227.49|227.47|227.39|52
1760598610000|2025-10-16 07:10:10|227.57|227.49|227.37|227.29|227.57|227.49|227.37|227.29|61
1760598620000|2025-10-16 07:10:20|227.42|227.34|227.27|227.19|227.42|227.34|227.27|227.19|39
1760598630000|2025-10-16 07:10:30|227.22|227.14|227.22|227.09|227.22|227.14|227.17|227.09|68
1760598640000|2025-10-16 07:10:40|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.09|36
1760598650000|2025-10-16 07:10:50|227.27|227.19|227.37|227.29|227.37|227.29|227.27|227.14|192
1760598660000|2025-10-16 07:11:00|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.24|23
1760598670000|2025-10-16 07:11:10|227.32|227.24|227.32|227.24|227.37|227.29|227.27|227.19|22
1760598680000|2025-10-16 07:11:20|227.37|227.19|227.27|227.19|227.37|227.24|227.27|227.19|4
1760598690000|2025-10-16 07:11:30|227.22|227.14|227.17|227.09|227.27|227.19|227.17|227.09|22
1760598700000|2025-10-16 07:11:40|227.22|227.04|227.12|227.04|227.22|227.04|227.12|227.04|36
1760598710000|2025-10-16 07:11:50|227.17|227.09|227.32|227.24|227.32|227.24|227.17|227.09|48
1760598720000|2025-10-16 07:12:00|227.27|227.19|227.22|227.14|227.32|227.19|227.22|227.14|69
1760598730000|2025-10-16 07:12:10|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.14|26
1760598740000|2025-10-16 07:12:20|227.32|227.24|227.37|227.24|227.37|227.29|227.27|227.19|35
1760598750000|2025-10-16 07:12:30|227.32|227.29|227.27|227.19|227.32|227.29|227.27|227.19|16
1760598760000|2025-10-16 07:12:40|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.19|35
1760598770000|2025-10-16 07:12:50|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.19|17
1760598780000|2025-10-16 07:13:00|227.22|227.14|227.12|227.04|227.22|227.14|227.12|227.04|271
1760598790000|2025-10-16 07:13:10|227.02|226.94|227.12|227.04|227.12|227.04|227.02|226.94|540
1760598800000|2025-10-16 07:13:20|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|37
1760598810000|2025-10-16 07:13:30|227.07|226.99|226.97|226.89|227.07|226.99|226.97|226.89|42
1760598820000|2025-10-16 07:13:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|125
1760598830000|2025-10-16 07:13:50|226.82|226.74|226.72|226.64|226.82|226.74|226.72|226.64|35
1760598840000|2025-10-16 07:14:00|226.67|226.59|226.72|226.64|226.72|226.64|226.62|226.54|45
1760598850000|2025-10-16 07:14:10|226.67|226.59|226.87|226.79|226.87|226.79|226.67|226.59|159
1760598860000|2025-10-16 07:14:20|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|24
1760598870000|2025-10-16 07:14:30|226.87|226.79|226.77|226.69|226.87|226.79|226.77|226.69|16
1760598880000|2025-10-16 07:14:40|226.72|226.64|226.77|226.69|226.82|226.74|226.72|226.64|41
1760598890000|2025-10-16 07:14:50|226.72|226.64|226.87|226.79|226.87|226.79|226.72|226.64|151
1760598900000|2025-10-16 07:15:00|226.82|226.74|226.97|226.84|226.97|226.89|226.77|226.69|172
1760598910000|2025-10-16 07:15:10|227.02|226.89|226.87|226.79|227.07|226.99|226.87|226.79|183
1760598920000|2025-10-16 07:15:20|226.92|226.84|226.87|226.79|226.97|226.89|226.87|226.79|400
1760598930000|2025-10-16 07:15:30|226.92|226.84|226.87|226.79|226.92|226.84|226.82|226.74|168
1760598940000|2025-10-16 07:15:40|226.82|226.74|226.92|226.84|226.92|226.84|226.77|226.69|119
1760598950000|2025-10-16 07:15:50|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|98
1760598960000|2025-10-16 07:16:00|226.97|226.89|226.87|226.79|226.97|226.89|226.87|226.79|93
1760598970000|2025-10-16 07:16:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|24
1760598980000|2025-10-16 07:16:20|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|37
1760598990000|2025-10-16 07:16:30|226.87|226.79|226.87|226.79|226.92|226.79|226.82|226.74|50
1760599000000|2025-10-16 07:16:40|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|76
1760599010000|2025-10-16 07:16:50|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.69|20
1760599020000|2025-10-16 07:17:00|226.77|226.69|226.67|226.59|226.82|226.74|226.67|226.59|38
1760599030000|2025-10-16 07:17:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|2
1760599040000|2025-10-16 07:17:20|226.77|226.69|226.82|226.69|226.82|226.74|226.77|226.69|46
1760599050000|2025-10-16 07:17:30|226.77|226.74|226.82|226.74|226.82|226.74|226.77|226.74|3
1760599060000|2025-10-16 07:17:40|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|73
1760599070000|2025-10-16 07:17:50|226.72|226.64|226.67|226.54|226.72|226.64|226.67|226.54|8
1760599080000|2025-10-16 07:18:00|226.62|226.59|226.57|226.49|226.67|226.59|226.57|226.44|64
1760599090000|2025-10-16 07:18:10|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|127
1760599100000|2025-10-16 07:18:20|226.62|226.49|226.62|226.49|226.62|226.54|226.57|226.44|151
1760599110000|2025-10-16 07:18:30|226.67|226.54|226.52|226.44|226.67|226.59|226.52|226.44|90
1760599120000|2025-10-16 07:18:40|226.47|226.39|226.52|226.44|226.57|226.49|226.47|226.39|21
1760599130000|2025-10-16 07:18:50|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.34|100
1760599140000|2025-10-16 07:19:00|226.47|226.39|226.37|226.29|226.47|226.39|226.37|226.29|190
1760599150000|2025-10-16 07:19:10|226.42|226.34|226.47|226.34|226.47|226.39|226.32|226.24|66
1760599160000|2025-10-16 07:19:20|226.52|226.39|226.52|226.44|226.52|226.44|226.52|226.39|12
1760599170000|2025-10-16 07:19:30|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|60
1760599180000|2025-10-16 07:19:40|226.67|226.49|226.62|226.49|226.67|226.54|226.52|226.44|27
1760599190000|2025-10-16 07:19:50|226.57|226.44|226.57|226.49|226.62|226.54|226.52|226.44|19
1760599200000|2025-10-16 07:20:00|226.62|226.44|226.47|226.39|226.62|226.44|226.42|226.34|10
1760599210000|2025-10-16 07:20:10|226.42|226.34|226.42|226.34|226.42|226.39|226.37|226.29|14
1760599220000|2025-10-16 07:20:20|226.37|226.29|226.42|226.34|226.47|226.39|226.37|226.29|82
1760599230000|2025-10-16 07:20:30|226.47|226.39|226.42|226.34|226.47|226.39|226.37|226.29|2
1760599240000|2025-10-16 07:20:40|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|17
1760599250000|2025-10-16 07:20:50|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|11
1760599260000|2025-10-16 07:21:00|226.32|226.24|226.22|226.14|226.32|226.24|226.22|226.14|28
1760599270000|2025-10-16 07:21:10|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.14|56
1760599280000|2025-10-16 07:21:20|226.37|226.24|226.32|226.24|226.37|226.29|226.32|226.24|20
1760599290000|2025-10-16 07:21:30|226.27|226.14|226.37|226.29|226.37|226.29|226.22|226.14|289
1760599300000|2025-10-16 07:21:40|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|28
1760599310000|2025-10-16 07:21:50|226.42|226.34|226.52|226.44|226.52|226.44|226.42|226.34|88
1760599320000|2025-10-16 07:22:00|226.57|226.49|226.57|226.49|226.57|226.49|226.47|226.39|56
1760599330000|2025-10-16 07:22:10|226.52|226.44|226.42|226.34|226.52|226.44|226.42|226.34|30
1760599340000|2025-10-16 07:22:20|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|6
1760599350000|2025-10-16 07:22:30|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|18
1760599370000|2025-10-16 07:22:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|10
1760599380000|2025-10-16 07:23:00|226.42|226.34|226.42|226.29|226.47|226.39|226.42|226.29|33
1760599390000|2025-10-16 07:23:10|226.37|226.24|226.27|226.19|226.37|226.24|226.27|226.19|122
1760599400000|2025-10-16 07:23:20|226.22|226.14|226.22|226.14|226.27|226.19|226.22|226.14|37
1760599410000|2025-10-16 07:23:30|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|6
1760599420000|2025-10-16 07:23:40|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|30
1760599430000|2025-10-16 07:23:50|226.27|226.24|226.32|226.24|226.37|226.24|226.27|226.19|186
1760599440000|2025-10-16 07:24:00|226.37|226.34|226.47|226.39|226.47|226.39|226.32|226.34|91
1760599450000|2025-10-16 07:24:10|226.42|226.34|226.47|226.34|226.47|226.39|226.37|226.29|26
1760599460000|2025-10-16 07:24:20|226.52|226.39|226.47|226.34|226.52|226.39|226.42|226.34|10
1760599470000|2025-10-16 07:24:30|226.42|226.29|226.37|226.29|226.47|226.29|226.37|226.29|7
1760599480000|2025-10-16 07:24:40|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|28
1760599490000|2025-10-16 07:24:50|226.42|226.24|226.32|226.24|226.42|226.24|226.32|226.24|184
1760599500000|2025-10-16 07:25:00|226.37|226.29|226.32|226.24|226.37|226.29|226.27|226.19|36
1760599510000|2025-10-16 07:25:10|226.27|226.19|226.22|226.14|226.32|226.24|226.22|226.14|20
1760599520000|2025-10-16 07:25:20|226.27|226.19|226.32|226.24|226.37|226.29|226.27|226.19|47
1760599530000|2025-10-16 07:25:30|226.37|226.29|226.42|226.34|226.42|226.34|226.32|226.29|28
1760599540000|2025-10-16 07:25:40|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|51
1760599550000|2025-10-16 07:25:50|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|22
1760599560000|2025-10-16 07:26:00|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|30
1760599570000|2025-10-16 07:26:10|226.17|226.09|226.27|226.19|226.32|226.24|226.17|226.09|31
1760599580000|2025-10-16 07:26:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|1
1760599590000|2025-10-16 07:26:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|11
1760599600000|2025-10-16 07:26:40|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.94|25
1760599610000|2025-10-16 07:26:50|226.17|225.99|226.12|226.04|226.17|226.04|226.07|225.99|22
1760599620000|2025-10-16 07:27:00|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|10
1760599630000|2025-10-16 07:27:10|226.07|225.94|226.02|225.94|226.07|225.99|226.02|225.94|17
1760599640000|2025-10-16 07:27:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|19
1760599650000|2025-10-16 07:27:30|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|13
1760599660000|2025-10-16 07:27:40|226.17|226.04|226.07|225.99|226.17|226.04|226.07|225.99|33
1760599670000|2025-10-16 07:27:50|226.02|225.94|225.97|225.89|226.07|225.99|225.97|225.89|46
1760599680000|2025-10-16 07:28:00|226.02|225.94|225.82|225.74|226.02|225.94|225.82|225.74|40
1760599690000|2025-10-16 07:28:10|225.87|225.79|225.77|225.69|225.87|225.79|225.72|225.64|59
1760599700000|2025-10-16 07:28:20|225.72|225.64|225.82|225.74|225.82|225.74|225.72|225.64|25
1760599710000|2025-10-16 07:28:30|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|21
1760599720000|2025-10-16 07:28:40|225.87|225.79|225.87|225.79|225.92|225.79|225.82|225.74|111
1760599730000|2025-10-16 07:28:50|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|3
1760599740000|2025-10-16 07:29:00|225.77|225.69|225.82|225.69|225.82|225.74|225.72|225.64|42
1760599750000|2025-10-16 07:29:10|225.77|225.74|225.77|225.69|225.82|225.74|225.77|225.64|11
1760599760000|2025-10-16 07:29:20|||||||||16
1760599770000|2025-10-16 07:29:30|225.72|225.64|225.72|225.64|225.77|225.69|225.72|225.64|19
1760599780000|2025-10-16 07:29:40|225.77|225.69|225.72|225.64|225.82|225.74|225.72|225.64|5
1760599790000|2025-10-16 07:29:50|225.77|225.69|225.62|225.54|225.77|225.69|225.62|225.54|134
1760599800000|2025-10-16 07:30:00|225.67|225.59|225.82|225.69|225.82|225.74|225.67|225.59|39
1760599810000|2025-10-16 07:30:10|225.77|225.74|225.82|225.74|225.82|225.74|225.77|225.64|37
1760599820000|2025-10-16 07:30:20|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|114
1760599830000|2025-10-16 07:30:30|225.72|225.64|225.72|225.64|225.77|225.69|225.67|225.59|61
1760599840000|2025-10-16 07:30:40|225.77|225.69|225.72|225.64|225.77|225.69|225.67|225.59|40
1760599850000|2025-10-16 07:30:50|225.67|225.59|225.62|225.49|225.67|225.59|225.62|225.49|45
1760599860000|2025-10-16 07:31:00|225.57|225.54|225.52|225.44|225.62|225.54|225.37|225.29|546
1760599870000|2025-10-16 07:31:10|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|27
1760599880000|2025-10-16 07:31:20|225.52|225.44|225.37|225.24|225.52|225.44|225.32|225.24|175
1760599890000|2025-10-16 07:31:30|225.32|225.29|225.42|225.34|225.42|225.34|225.32|225.24|47
1760599900000|2025-10-16 07:31:40|225.37|225.29|225.32|225.24|225.42|225.34|225.32|225.24|111
1760599910000|2025-10-16 07:31:50|225.37|225.29|225.47|225.39|225.47|225.39|225.37|225.29|326
1760599930000|2025-10-16 07:32:10|225.52|225.44|225.62|225.49|225.62|225.54|225.47|225.39|59
1760599940000|2025-10-16 07:32:20|225.57|225.54|225.57|225.49|225.62|225.54|225.52|225.44|274
1760599950000|2025-10-16 07:32:30||225.44||225.49||225.49||225.44|37
1760599960000|2025-10-16 07:32:40|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|17
1760599970000|2025-10-16 07:32:50|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|36
1760599980000|2025-10-16 07:33:00|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|35
1760599990000|2025-10-16 07:33:10|225.62|225.54|225.52|225.44|225.62|225.54|225.52|225.44|43
1760600000000|2025-10-16 07:33:20|225.57|225.49|225.67|225.59|225.67|225.59|225.57|225.49|109
1760600010000|2025-10-16 07:33:30|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.59|106
1760600020000|2025-10-16 07:33:40|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|3
1760600030000|2025-10-16 07:33:50|225.72|225.64|225.62|225.54|225.72|225.64|225.62|225.54|56
1760600040000|2025-10-16 07:34:00|225.57|225.49|225.67|225.59|225.72|225.64|225.57|225.49|31
1760600050000|2025-10-16 07:34:10|225.72|225.64|225.77|225.69|225.77|225.69|225.67|225.64|69
1760600060000|2025-10-16 07:34:20|225.72|225.64|225.72|225.64|225.77|225.69|225.72|225.64|8
1760600070000|2025-10-16 07:34:30|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|71
1760600080000|2025-10-16 07:34:40|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|16
1760600090000|2025-10-16 07:34:50|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|6
1760600100000|2025-10-16 07:35:00|225.72|225.64|225.82|225.69|225.82|225.69|225.67|225.59|42
1760600110000|2025-10-16 07:35:10|225.77|225.74|225.77|225.69|225.82|225.74|225.77|225.69|15
1760600120000|2025-10-16 07:35:20|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|20
1760600130000|2025-10-16 07:35:30|225.87|225.79|225.87|225.79|225.87|225.79|225.82|225.74|6
1760600140000|2025-10-16 07:35:40|225.82|225.74|225.77|225.69|225.87|225.79|225.77|225.69|15
1760600150000|2025-10-16 07:35:50|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|6
1760600160000|2025-10-16 07:36:00|225.72|225.64|225.77|225.69|225.82|225.69|225.72|225.64|52
1760600170000|2025-10-16 07:36:10|225.87|225.74|225.87|225.79|225.92|225.84|225.87|225.74|305
1760600180000|2025-10-16 07:36:20|225.97|225.84|225.97|225.89|225.97|225.89|225.92|225.84|39
1760600190000|2025-10-16 07:36:30|226.02|225.94|226.02|225.89|226.02|225.94|225.97|225.84|32
1760600200000|2025-10-16 07:36:40|225.97|225.84|225.92|225.84|225.97|225.89|225.92|225.84|9
1760600210000|2025-10-16 07:36:50|225.97|225.89|225.92|225.84|225.97|225.89|225.87|225.79|102
1760600220000|2025-10-16 07:37:00|225.87|225.79|225.97|225.89|225.97|225.89|225.87|225.79|61
1760600230000|2025-10-16 07:37:10|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|44
1760600240000|2025-10-16 07:37:20||225.84||225.89||225.89||225.84|2
1760600250000|2025-10-16 07:37:30|225.92|225.84|225.92|225.84|225.97|225.89|225.92|225.84|5
1760600260000|2025-10-16 07:37:40|225.97|225.89|225.97|225.84|225.97|225.89|225.92|225.84|23
1760600270000|2025-10-16 07:37:50|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.84|0
1760600280000|2025-10-16 07:38:00|226.02|225.84|226.02|225.94|226.02|225.94|226.02|225.84|15
1760600290000|2025-10-16 07:38:10|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.89|1
1760600300000|2025-10-16 07:38:20|226.07|225.99|226.07|225.99|226.12|226.04|226.07|225.94|6
1760600310000|2025-10-16 07:38:30|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|16
1760600320000|2025-10-16 07:38:40|226.02|225.94|226.07|225.99|226.12|225.99|226.02|225.94|6
1760600330000|2025-10-16 07:38:50|226.02|225.94|226.02|225.94|226.07|225.99|226.02|225.94|19
1760600340000|2025-10-16 07:39:00|225.97|225.89|225.97|225.89|226.02|225.89|225.92|225.84|61
1760600350000|2025-10-16 07:39:10|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|1
1760600360000|2025-10-16 07:39:20|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|14
1760600370000|2025-10-16 07:39:30|226.02||225.97||226.02||225.97||19
1760600380000|2025-10-16 07:39:40|225.92|225.84|225.92|225.84|225.97|225.89|225.92|225.84|24
1760600390000|2025-10-16 07:39:50|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|14
1760600400000|2025-10-16 07:40:00|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|15
1760600410000|2025-10-16 07:40:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|1
1760600420000|2025-10-16 07:40:20|225.97|225.89|225.97|225.89|226.02|225.89|225.97|225.89|13
1760600430000|2025-10-16 07:40:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|7
1760600440000|2025-10-16 07:40:40|226.02|225.94|225.97|225.84|226.07|225.99|225.97|225.84|140
1760600450000|2025-10-16 07:40:50|225.92|225.89|225.92|225.79|225.92|225.89|225.87|225.79|98
1760600460000|2025-10-16 07:41:00|225.87|225.84|225.92|225.84|225.97|225.89|225.87|225.79|109
1760600470000|2025-10-16 07:41:10|225.87|225.79|225.97|225.89|226.02|225.89|225.87|225.79|23
1760600480000|2025-10-16 07:41:20|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.79|18
1760600490000|2025-10-16 07:41:30|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|12
1760600500000|2025-10-16 07:41:40|225.97||225.92||225.97||225.92||0
1760600510000|2025-10-16 07:41:50|225.97|225.89|225.97|225.89|226.02|225.89|225.92|225.84|4
1760600520000|2025-10-16 07:42:00|225.92|225.84|226.07|225.99|226.07|225.99|225.92|225.84|15
1760600530000|2025-10-16 07:42:10|226.02|225.94|226.02|225.94|226.07|225.99|226.02|225.94|10
1760600540000|2025-10-16 07:42:20|226.07|225.99|226.07|225.94|226.07|225.99|226.07|225.94|1
1760600550000|2025-10-16 07:42:30||225.99||225.99||225.99||225.94|15
1760600560000|2025-10-16 07:42:40|226.12|226.04|226.12|226.04|226.12|226.04|226.07|225.99|11
1760600570000|2025-10-16 07:42:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|30
1760600580000|2025-10-16 07:43:00|226.12|225.99|226.07|225.99|226.12|226.04|226.07|225.99|44
1760600590000|2025-10-16 07:43:10|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|6
1760600600000|2025-10-16 07:43:20|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|10
1760600610000|2025-10-16 07:43:30|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|17
1760600620000|2025-10-16 07:43:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|3
1760600630000|2025-10-16 07:43:50|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|20
1760600640000|2025-10-16 07:44:00|226.07|225.99|226.12|226.04|226.17|226.04|226.07|225.99|24
1760600650000|2025-10-16 07:44:10|226.17|226.09|226.17|226.09|226.22|226.09|226.12|226.09|17
1760600660000|2025-10-16 07:44:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|35
1760600670000|2025-10-16 07:44:30|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.94|15
1760600680000|2025-10-16 07:44:40|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|9
1760600690000|2025-10-16 07:44:50|226.12|226.04|226.22|226.14|226.22|226.14|226.12|226.04|263
1760600700000|2025-10-16 07:45:00|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|16
1760600710000|2025-10-16 07:45:10|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|299
1760600720000|2025-10-16 07:45:20|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|9
1760600730000|2025-10-16 07:45:30|226.32||226.32||226.32||226.32||0
1760600740000|2025-10-16 07:45:40|226.27|226.19|226.27|226.19|226.32|226.19|226.27|226.19|673
1760600750000|2025-10-16 07:45:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|521
1760600760000|2025-10-16 07:46:00|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|29
1760600770000|2025-10-16 07:46:10|226.02|225.94|226.12|225.99|226.12|226.04|226.02|225.94|86
1760600780000|2025-10-16 07:46:20|226.17|226.04|226.17|226.09|226.17|226.09|226.17|226.04|160
1760600790000|2025-10-16 07:46:30|226.12|226.04|226.12|226.04|226.12|226.09|226.07|225.99|2893
1760600810000|2025-10-16 07:46:50|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|18
1760600820000|2025-10-16 07:47:00|226.17|226.09|226.12|226.04|226.22|226.14|226.12|226.04|196
1760600830000|2025-10-16 07:47:10|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|14
1760600840000|2025-10-16 07:47:20|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|43
1760600850000|2025-10-16 07:47:30|226.22|226.14|226.17|226.04|226.22|226.14|226.17|226.04|26
1760600860000|2025-10-16 07:47:40|226.22|226.09|226.22|226.09|226.22|226.14|226.17|226.04|10
1760600870000|2025-10-16 07:47:50|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.14|4
1760600880000|2025-10-16 07:48:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|17
1760600890000|2025-10-16 07:48:10|226.22|226.14|226.32|226.24|226.32|226.24|226.22|226.14|188
1760600910000|2025-10-16 07:48:30|226.37|226.29|226.47|226.34|226.47|226.39|226.37|226.29|269
1760600920000|2025-10-16 07:48:40|226.42||226.42||226.42||226.42||1
1760600940000|2025-10-16 07:49:00|226.37|226.29|226.42|226.29|226.42|226.34|226.37|226.29|3
1760600950000|2025-10-16 07:49:10|226.37|226.34|226.42|226.29|226.42|226.34|226.37|226.29|1
1760600960000|2025-10-16 07:49:20|226.37|226.34|226.47|226.39|226.47|226.39|226.37|226.34|24
1760600970000|2025-10-16 07:49:30|226.42|226.34|226.47|226.34|226.47|226.39|226.42|226.34|6
1760600980000|2025-10-16 07:49:40|226.52|226.39|226.47|226.39|226.52|226.39|226.47|226.39|74
1760600990000|2025-10-16 07:49:50|226.52||226.47||226.52||226.47||0
1760601000000|2025-10-16 07:50:00|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|3
1760601010000|2025-10-16 07:50:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|57
1760601020000|2025-10-16 07:50:20|226.47|226.39|226.42|226.34|226.47|226.39|226.37|226.29|99
1760601030000|2025-10-16 07:50:30|226.47|226.39|226.37|226.29|226.47|226.39|226.32|226.24|12
1760601040000|2025-10-16 07:50:40|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|10
1760601050000|2025-10-16 07:50:50|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|24
1760601060000|2025-10-16 07:51:00|226.42|226.34|226.42|226.29|226.42|226.39|226.37|226.29|15
1760601070000|2025-10-16 07:51:10|226.37|226.34|226.42|226.29|226.42|226.34|226.37|226.29|6
1760601080000|2025-10-16 07:51:20|226.37|226.24|226.32|226.24|226.37|226.24|226.32|226.24|1
1760601090000|2025-10-16 07:51:30|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.24|84
1760601100000|2025-10-16 07:51:40|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|60
1760601110000|2025-10-16 07:51:50|226.37||226.37||226.37||226.32||0
1760601120000|2025-10-16 07:52:00|226.32|226.29|226.37|226.29|226.42|226.34|226.32|226.29|20
1760601130000|2025-10-16 07:52:10|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|15
1760601140000|2025-10-16 07:52:20|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|14
1760601150000|2025-10-16 07:52:30|226.42|226.34|226.52|226.44|226.57|226.49|226.42|226.34|128
1760601170000|2025-10-16 07:52:50|226.57||226.52||226.57||226.52||12
1760601180000|2025-10-16 07:53:00|226.47|226.39|226.42|226.34|226.52|226.39|226.42|226.34|71
1760601190000|2025-10-16 07:53:10|226.47|226.39|226.42|226.34|226.47|226.39|226.37|226.29|158
1760601200000|2025-10-16 07:53:20|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|11
1760601210000|2025-10-16 07:53:30|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|2
1760601220000|2025-10-16 07:53:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|7
1760601230000|2025-10-16 07:53:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|48
1760601240000|2025-10-16 07:54:00|226.52|226.39|226.42|226.34|226.52|226.39|226.42|226.34|20
1760601250000|2025-10-16 07:54:10|226.47|226.39|226.47|226.34|226.47|226.39|226.42|226.34|1
1760601260000|2025-10-16 07:54:20|226.42|226.39|226.47|226.39|226.52|226.39|226.42|226.34|43
1760601270000|2025-10-16 07:54:30|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|36
1760601280000|2025-10-16 07:54:40|226.47|226.34|226.47|226.34|226.47|226.39|226.42|226.34|3
1760601290000|2025-10-16 07:54:50|226.42|226.29|226.42|226.34|226.47|226.34|226.42|226.29|0
1760601300000|2025-10-16 07:55:00|226.37|226.29|226.42|226.29|226.42|226.34|226.37|226.29|8
1760601310000|2025-10-16 07:55:10|226.47|226.34|226.42|226.34|226.47|226.34|226.42|226.34|0
1760601320000|2025-10-16 07:55:20|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|3
1760601330000|2025-10-16 07:55:30|226.42||226.42||226.42||226.37||0
1760601340000|2025-10-16 07:55:40|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|1
1760601350000|2025-10-16 07:55:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|21
1760601360000|2025-10-16 07:56:00|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|22
1760601370000|2025-10-16 07:56:10|226.77|226.64|226.82|226.69|226.82|226.69|226.67|226.64|955
1760601380000|2025-10-16 07:56:20|226.87|226.74|227.02|226.94|227.07|226.94|226.67|226.54|331
1760601390000|2025-10-16 07:56:30|226.97|226.89|226.67|226.59|227.07|226.99|226.67|226.59|704
1760601400000|2025-10-16 07:56:40|226.72|226.64|226.67|226.54|226.77|226.69|226.62|226.54|167
1760601410000|2025-10-16 07:56:50|226.62|226.59|226.77|226.69|226.77|226.69|226.62|226.54|63
1760601420000|2025-10-16 07:57:00|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.64|6
1760601430000|2025-10-16 07:57:10|226.82|226.64|226.72|226.64|226.82|226.64|226.67|226.59|4
1760601440000|2025-10-16 07:57:20|226.77|226.69|226.82|226.74|226.87|226.79|226.72|226.69|74
1760601450000|2025-10-16 07:57:30|226.87|226.69|226.82|226.74|226.87|226.74|226.82|226.69|1
1760601460000|2025-10-16 07:57:40|226.77|226.69|226.67|226.59|226.82|226.69|226.67|226.59|15
1760601470000|2025-10-16 07:57:50|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|36
1760601480000|2025-10-16 07:58:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|16
1760601490000|2025-10-16 07:58:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|7
1760601500000|2025-10-16 07:58:20|226.67|226.59|226.77|226.64|226.77|226.64|226.67|226.59|18
1760601510000|2025-10-16 07:58:30|226.72|226.59|226.72|226.59|226.72|226.64|226.67|226.59|38
1760601520000|2025-10-16 07:58:40|226.67|226.64|226.72|226.64|226.72|226.64|226.67|226.64|9
1760601530000|2025-10-16 07:58:50|226.67|226.59|226.77|226.64|226.77|226.69|226.67|226.59|7
1760601540000|2025-10-16 07:59:00|226.72|226.69|226.72|226.64|226.77|226.69|226.72|226.64|1448
1760601550000|2025-10-16 07:59:10|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|4
1760601560000|2025-10-16 07:59:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|40
1760601570000|2025-10-16 07:59:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|31
1760601580000|2025-10-16 07:59:40|||||||||1
1760601590000|2025-10-16 07:59:50|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|97
1760601600000|2025-10-16 08:00:00|226.47|226.39|226.42|226.34|226.47|226.39|226.37|226.29|51
1760601610000|2025-10-16 08:00:10|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|8
1760601620000|2025-10-16 08:00:20|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|77
1760601630000|2025-10-16 08:00:30|226.42|226.34|226.37|226.29|226.42|226.39|226.37|226.29|28
1760601640000|2025-10-16 08:00:40|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|33
1760601650000|2025-10-16 08:00:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|2
1760601660000|2025-10-16 08:01:00|226.42|226.24|226.37|226.24|226.42|226.24|226.32|226.24|10
1760601670000|2025-10-16 08:01:10|226.42|226.29|226.42|226.34|226.42|226.34|226.37|226.29|16
1760601680000|2025-10-16 08:01:20|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|64
1760601690000|2025-10-16 08:01:30|226.52|226.44|226.57|226.49|226.62|226.54|226.52|226.44|30
1760601700000|2025-10-16 08:01:40|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|34
1760601710000|2025-10-16 08:01:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|4
1760601720000|2025-10-16 08:02:00|226.57|226.49|226.47|226.39|226.57|226.49|226.47|226.39|19
1760601730000|2025-10-16 08:02:10|226.52|226.34|226.57|226.44|226.57|226.44|226.52|226.34|5
1760601740000|2025-10-16 08:02:20|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|0
1760601750000|2025-10-16 08:02:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|5
1760601760000|2025-10-16 08:02:40|226.57|226.49|226.57|226.44|226.57|226.49|226.57|226.44|50
1760601770000|2025-10-16 08:02:50||226.49||226.49||226.49||226.49|0
1760601780000|2025-10-16 08:03:00|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.39|24
1760601790000|2025-10-16 08:03:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|12
1760601800000|2025-10-16 08:03:20|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|30
1760601810000|2025-10-16 08:03:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|0
1760601830000|2025-10-16 08:03:50|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|45
1760601840000|2025-10-16 08:04:00|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|5
1760601850000|2025-10-16 08:04:10|226.57|226.49|226.62|226.54|226.67|226.54|226.57|226.49|23
1760601860000|2025-10-16 08:04:20|226.57|226.49|226.42|226.34|226.57|226.49|226.37|226.29|271
1760601870000|2025-10-16 08:04:30|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|69
1760601880000|2025-10-16 08:04:40|226.42|226.34|226.52|226.44|226.52|226.44|226.42|226.34|77
1760601890000|2025-10-16 08:04:50|226.47|226.39|226.57|226.44|226.57|226.44|226.47|226.39|124
1760601900000|2025-10-16 08:05:00|226.52|226.49|226.52|226.44|226.52|226.49|226.52|226.44|5
1760601910000|2025-10-16 08:05:10|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|9
1760601920000|2025-10-16 08:05:20|226.47||226.47||226.47||226.47||0
1760601930000|2025-10-16 08:05:30|226.52||226.47||226.52||226.47||1
1760601940000|2025-10-16 08:05:40|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.44|4
1760601950000|2025-10-16 08:05:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|20
1760601960000|2025-10-16 08:06:00|226.42|226.34|226.47|226.34|226.47|226.34|226.42|226.34|23
1760601970000|2025-10-16 08:06:10|226.52|226.39|226.57|226.49|226.57|226.49|226.47|226.39|41
1760601980000|2025-10-16 08:06:20|226.52|226.44|226.62|226.54|226.62|226.54|226.52|226.44|18
1760601990000|2025-10-16 08:06:30|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|6
1760602000000|2025-10-16 08:06:40||226.49||226.54||226.54||226.49|10
1760602020000|2025-10-16 08:07:00|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|29
1760602040000|2025-10-16 08:07:20|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|6
1760602060000|2025-10-16 08:07:40|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|11
1760602070000|2025-10-16 08:07:50|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|14
1760602080000|2025-10-16 08:08:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|42
1760602090000|2025-10-16 08:08:10|226.72|226.54|226.72|226.64|226.72|226.64|226.72|226.54|22
1760602100000|2025-10-16 08:08:20|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|16
1760602110000|2025-10-16 08:08:30|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|0
1760602120000|2025-10-16 08:08:40|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|7
1760602130000|2025-10-16 08:08:50|226.67|226.49|226.57|226.49|226.67|226.49|226.57|226.49|21
1760602140000|2025-10-16 08:09:00|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|15
1760602150000|2025-10-16 08:09:10|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|18
1760602160000|2025-10-16 08:09:20|226.47|226.39|226.47|226.39|226.47|226.44|226.47|226.39|29
1760602170000|2025-10-16 08:09:30|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|9
1760602180000|2025-10-16 08:09:40|226.47|226.29|226.37|226.29|226.47|226.29|226.37|226.29|17
1760602200000|2025-10-16 08:10:00|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|20
1760602210000|2025-10-16 08:10:10|226.32|226.24|226.42|226.34|226.42|226.34|226.32|226.24|32
1760602220000|2025-10-16 08:10:20|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|2
1760602230000|2025-10-16 08:10:30|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|9
1760602250000|2025-10-16 08:10:50|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|10
1760602260000|2025-10-16 08:11:00|226.52|226.34|226.42|226.34|226.52|226.34|226.42|226.34|6
1760602270000|2025-10-16 08:11:10||226.29||226.34||226.34||226.29|1
1760602290000|2025-10-16 08:11:30|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.24|7
1760602300000|2025-10-16 08:11:40||226.24||226.29||226.29||226.24|2
1760602310000|2025-10-16 08:11:50||226.24||226.29||226.29||226.24|19
1760602320000|2025-10-16 08:12:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|7
1760602330000|2025-10-16 08:12:10|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.24|125
1760602340000|2025-10-16 08:12:20|226.42||226.42||226.42||226.42||4
1760602350000|2025-10-16 08:12:30|226.37|226.34|226.37|226.29|226.37|226.34|226.37|226.29|1
1760602360000|2025-10-16 08:12:40|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|3
1760602370000|2025-10-16 08:12:50||226.34||226.34||226.34||226.34|30
1760602390000|2025-10-16 08:13:10|226.37|226.29|226.42|226.34|226.47|226.39|226.37|226.29|20
1760602400000|2025-10-16 08:13:20|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|20
1760602420000|2025-10-16 08:13:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|4
1760602430000|2025-10-16 08:13:50|226.52|226.44|226.47|226.34|226.52|226.44|226.47|226.34|108
1760602440000|2025-10-16 08:14:00|226.52|226.39|226.52|226.39|226.52|226.44|226.47|226.39|11
1760602450000|2025-10-16 08:14:10|226.47|226.34|226.52|226.44|226.52|226.44|226.47|226.34|1
1760602460000|2025-10-16 08:14:20|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|22
1760602470000|2025-10-16 08:14:30||226.34||226.39||226.39||226.34|7
1760602480000|2025-10-16 08:14:40|226.57|226.34|226.62|226.54|226.62|226.54|226.57|226.34|64
1760602490000|2025-10-16 08:14:50|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|28
1760602500000|2025-10-16 08:15:00|226.57|226.44|226.52|226.44|226.62|226.44|226.52|226.44|8
1760602510000|2025-10-16 08:15:10|226.47|226.39|226.57|226.44|226.57|226.49|226.47|226.39|458
1760602520000|2025-10-16 08:15:20|226.52|226.49|226.52|226.44|226.57|226.49|226.52|226.44|6
1760602530000|2025-10-16 08:15:30|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.44|3
1760602540000|2025-10-16 08:15:40|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|222
1760602560000|2025-10-16 08:16:00|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|12
1760602580000|2025-10-16 08:16:20|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|1
1760602590000|2025-10-16 08:16:30|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|12
1760602600000|2025-10-16 08:16:40|||||||||1
1760602610000|2025-10-16 08:16:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|27
1760602640000|2025-10-16 08:17:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|7
1760602650000|2025-10-16 08:17:30||226.34||226.39||226.39||226.34|5
1760602660000|2025-10-16 08:17:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|6
1760602670000|2025-10-16 08:17:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|15
1760602680000|2025-10-16 08:18:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|22
1760602700000|2025-10-16 08:18:20|226.57||226.52||226.57||226.52||10
1760602710000|2025-10-16 08:18:30|226.57|226.49|226.57|226.44|226.57|226.49|226.52|226.44|21
1760602720000|2025-10-16 08:18:40||226.49||226.49||226.49||226.49|0
1760602730000|2025-10-16 08:18:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.49|135
1760602740000|2025-10-16 08:19:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1760602760000|2025-10-16 08:19:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|0
1760602770000|2025-10-16 08:19:30|226.67|226.59|226.67|226.54|226.67|226.59|226.62|226.54|20
1760602780000|2025-10-16 08:19:40|226.62|226.59|226.67|226.59|226.67|226.59|226.62|226.54|12
1760602790000|2025-10-16 08:19:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|13
1760602800000|2025-10-16 08:20:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|4
1760602820000|2025-10-16 08:20:20|226.62|226.54|226.62|226.54|226.62|226.59|226.62|226.54|15
1760602830000|2025-10-16 08:20:30|226.57|226.44|226.57|226.44|226.57|226.44|226.52|226.44|43
1760602840000|2025-10-16 08:20:40|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|14
1760602850000|2025-10-16 08:20:50|226.62||226.62||226.62||226.62||9
1760602860000|2025-10-16 08:21:00|226.57|226.54|226.57|226.49|226.57|226.54|226.57|226.49|9
1760602870000|2025-10-16 08:21:10|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|44
1760602880000|2025-10-16 08:21:20|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.54|3
1760602900000|2025-10-16 08:21:40|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.59|6
1760602930000|2025-10-16 08:22:10|226.72||226.67||226.72||226.67||13
1760602940000|2025-10-16 08:22:20|||||||||2
1760602960000|2025-10-16 08:22:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|21
1760602970000|2025-10-16 08:22:50|226.67||226.67||226.67||226.62||13
1760602980000|2025-10-16 08:23:00||226.59||226.59||226.59||226.59|5
1760602990000|2025-10-16 08:23:10||226.54||226.54||226.54||226.54|2
1760603000000|2025-10-16 08:23:20|226.62|226.59|226.62|226.54|226.62|226.59|226.62|226.54|1
1760603010000|2025-10-16 08:23:30|226.57|226.49|226.62|226.49|226.62|226.54|226.57|226.49|12
1760603020000|2025-10-16 08:23:40||226.54||226.54||226.54||226.54|0
1760603030000|2025-10-16 08:23:50|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|3
1760603040000|2025-10-16 08:24:00|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|11
1760603060000|2025-10-16 08:24:20|226.52||226.47||226.52||226.47||12
1760603070000|2025-10-16 08:24:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|0
1760603080000|2025-10-16 08:24:40|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|38
1760603090000|2025-10-16 08:24:50|226.57||226.52||226.57||226.52||1
1760603100000|2025-10-16 08:25:00|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|5
1760603110000|2025-10-16 08:25:10|226.52||226.47||226.52||226.47||0
1760603120000|2025-10-16 08:25:20|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|66
1760603130000|2025-10-16 08:25:30|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|34
1760603140000|2025-10-16 08:25:40|226.42|226.34|226.47|226.34|226.47|226.39|226.42|226.34|5
1760603150000|2025-10-16 08:25:50||226.39||226.39||226.39||226.39|0
1760603170000|2025-10-16 08:26:10|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.39|49
1760603180000|2025-10-16 08:26:20|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|18
1760603190000|2025-10-16 08:26:30|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|4
1760603200000|2025-10-16 08:26:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|6
1760603210000|2025-10-16 08:26:50|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|86
1760603220000|2025-10-16 08:27:00|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|3
1760603230000|2025-10-16 08:27:10|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|72
1760603240000|2025-10-16 08:27:20|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|8
1760603250000|2025-10-16 08:27:30|226.37||226.37||226.37||226.37||0
1760603260000|2025-10-16 08:27:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|24
1760603270000|2025-10-16 08:27:50|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|138
1760603280000|2025-10-16 08:28:00|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|17
1760603290000|2025-10-16 08:28:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|16
1760603300000|2025-10-16 08:28:20|226.42|226.34|226.42|226.34|226.42|226.39|226.42|226.34|33
1760603310000|2025-10-16 08:28:30|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|13
1760603340000|2025-10-16 08:29:00|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|2
1760603350000|2025-10-16 08:29:10|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|14
1760603360000|2025-10-16 08:29:20|226.47|226.39|226.47|226.34|226.47|226.39|226.42|226.34|72
1760603370000|2025-10-16 08:29:30|226.42||226.42||226.47||226.42||15
1760603380000|2025-10-16 08:29:40|226.47||226.42||226.47||226.42||14
1760603400000|2025-10-16 08:30:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|4
1760603410000|2025-10-16 08:30:10|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|16
1760603420000|2025-10-16 08:30:20|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|24
1760603430000|2025-10-16 08:30:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|34
1760603440000|2025-10-16 08:30:40|226.32|226.24|226.27|226.14|226.32|226.24|226.27|226.14|15
1760603450000|2025-10-16 08:30:50|226.32|226.19|226.27|226.19|226.32|226.24|226.27|226.19|12
1760603460000|2025-10-16 08:31:00|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|12
1760603490000|2025-10-16 08:31:30|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|10
1760603500000|2025-10-16 08:31:40|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|32
1760603510000|2025-10-16 08:31:50|226.27||226.22||226.27||226.22||2
1760603520000|2025-10-16 08:32:00|226.27||226.27||226.27||226.22||2
1760603530000|2025-10-16 08:32:10||226.19||226.19||226.19||226.19|0
1760603540000|2025-10-16 08:32:20|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|8
1760603550000|2025-10-16 08:32:30|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|5
1760603560000|2025-10-16 08:32:40|226.32|226.19|226.37|226.29|226.37|226.29|226.32|226.19|62
1760603570000|2025-10-16 08:32:50|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|16
1760603580000|2025-10-16 08:33:00||226.24||226.29||226.29||226.24|169
1760603590000|2025-10-16 08:33:10|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|7
1760603600000|2025-10-16 08:33:20|||||||||3
1760603610000|2025-10-16 08:33:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|2
1760603620000|2025-10-16 08:33:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.34|89
1760603630000|2025-10-16 08:33:50|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|8
1760603640000|2025-10-16 08:34:00|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|8
1760603650000|2025-10-16 08:34:10|||||||||6
1760603690000|2025-10-16 08:34:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|28
1760603700000|2025-10-16 08:35:00|226.37|226.29|226.37|226.24|226.37|226.29|226.37|226.24|19
1760603710000|2025-10-16 08:35:10||226.29||226.29||226.29||226.29|0
1760603720000|2025-10-16 08:35:20|226.42|226.34|226.42|226.29|226.42|226.34|226.42|226.29|26
1760603730000|2025-10-16 08:35:30|226.37|226.34|226.37|226.29|226.37|226.34|226.37|226.29|5
1760603740000|2025-10-16 08:35:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|36
1760603750000|2025-10-16 08:35:50|226.47||226.42||226.47||226.42||8
1760603760000|2025-10-16 08:36:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|14
1760603770000|2025-10-16 08:36:10|||||||||24
1760603780000|2025-10-16 08:36:20|226.42|226.24|226.42|226.34|226.42|226.34|226.42|226.24|13
1760603790000|2025-10-16 08:36:30|226.47||226.47||226.47||226.47||1
1760603800000|2025-10-16 08:36:40|226.42|226.39|226.42|226.34|226.47|226.39|226.42|226.34|33
1760603810000|2025-10-16 08:36:50||226.29||226.29||226.29||226.29|6
1760603820000|2025-10-16 08:37:00|226.37||226.42||226.42||226.37||3
1760603830000|2025-10-16 08:37:10||226.34||226.34||226.34||226.34|0
1760603850000|2025-10-16 08:37:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|2
1760603860000|2025-10-16 08:37:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|114
1760603870000|2025-10-16 08:37:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|130
1760603880000|2025-10-16 08:38:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|19
1760603890000|2025-10-16 08:38:10|226.22|226.14|226.22|226.14|226.22|226.19|226.22|226.14|25
1760603900000|2025-10-16 08:38:20|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|4
1760603910000|2025-10-16 08:38:30|226.22|226.09|226.17|226.09|226.22|226.09|226.17|226.09|7
1760603930000|2025-10-16 08:38:50|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|9
1760603940000|2025-10-16 08:39:00||226.14||226.14||226.14||226.14|0
1760603960000|2025-10-16 08:39:20|||||||||1
1760603970000|2025-10-16 08:39:30|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|5
1760604000000|2025-10-16 08:40:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|33
1760604030000|2025-10-16 08:40:30|||||||||5
1760604040000|2025-10-16 08:40:40|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|3
1760604050000|2025-10-16 08:40:50|226.27|226.14|226.27|226.19|226.27|226.19|226.27|226.14|6
1760604070000|2025-10-16 08:41:10|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|13
1760604080000|2025-10-16 08:41:20|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|2
1760604090000|2025-10-16 08:41:30|226.17||226.17||226.17||226.17||0
1760604100000|2025-10-16 08:41:40|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.14|5
1760604110000|2025-10-16 08:41:50|||||||||1
1760604120000|2025-10-16 08:42:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1760604140000|2025-10-16 08:42:20|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|53
1760604150000|2025-10-16 08:42:30|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|25
1760604160000|2025-10-16 08:42:40|226.02|225.94|226.02|225.94|226.07|225.99|226.02|225.94|8
1760604170000|2025-10-16 08:42:50|226.07||226.02||226.07||226.02||21
1760604180000|2025-10-16 08:43:00|225.97|225.89|226.07|225.99|226.07|225.99|225.92|225.84|15
1760604220000|2025-10-16 08:43:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|3
1760604230000|2025-10-16 08:43:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|12
1760604240000|2025-10-16 08:44:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|22
1760604250000|2025-10-16 08:44:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|17
1760604260000|2025-10-16 08:44:20|226.12|226.04|226.17|226.09|226.17|226.09|226.07|225.99|10
1760604270000|2025-10-16 08:44:30|226.22||226.17||226.22||226.17||5
1760604280000|2025-10-16 08:44:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|1
1760604290000|2025-10-16 08:44:50|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|1
1760604300000|2025-10-16 08:45:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|1
1760604310000|2025-10-16 08:45:10|226.27||226.22||226.27||226.22||12
1760604320000|2025-10-16 08:45:20|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|3
1760604350000|2025-10-16 08:45:50|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|4
1760604360000|2025-10-16 08:46:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|17
1760604380000|2025-10-16 08:46:20|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|5
1760604390000|2025-10-16 08:46:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|1
1760604400000|2025-10-16 08:46:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|2
1760604410000|2025-10-16 08:46:50|226.22||226.17||226.22||226.17||7
1760604430000|2025-10-16 08:47:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|2
1760604440000|2025-10-16 08:47:20|||||||||28
1760604450000|2025-10-16 08:47:30|||||||||58
1760604460000|2025-10-16 08:47:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|15
1760604470000|2025-10-16 08:47:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.19|41
1760604480000|2025-10-16 08:48:00|226.37||226.32||226.37||226.32||1
1760604490000|2025-10-16 08:48:10|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|0
1760604510000|2025-10-16 08:48:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|0
1760604520000|2025-10-16 08:48:40|226.47||226.47||226.47||226.47||3
1760604530000|2025-10-16 08:48:50||226.39||226.39||226.39||226.39|0
1760604540000|2025-10-16 08:49:00|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|43
1760604560000|2025-10-16 08:49:20||226.34||226.39||226.39||226.34|1
1760604580000|2025-10-16 08:49:40|||||||||20
1760604590000|2025-10-16 08:49:50|226.52||226.52||226.52||226.52||1
1760604600000|2025-10-16 08:50:00|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.44|0
1760604610000|2025-10-16 08:50:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|118
1760604620000|2025-10-16 08:50:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|35
1760604630000|2025-10-16 08:50:30|||||||||10
1760604650000|2025-10-16 08:50:50|226.62||226.57||226.62||226.57||5
1760604660000|2025-10-16 08:51:00|226.47|226.39|226.57|226.49|226.57|226.49|226.47|226.39|91
1760604680000|2025-10-16 08:51:20|||||||||45
1760604690000|2025-10-16 08:51:30|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|10
1760604700000|2025-10-16 08:51:40|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.54|1
1760604750000|2025-10-16 08:52:30|||||||||7
1760604770000|2025-10-16 08:52:50|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|1
1760604780000|2025-10-16 08:53:00|226.72|226.54|226.62|226.54|226.72|226.54|226.62|226.54|86
1760604790000|2025-10-16 08:53:10|226.67||226.62||226.67||226.62||2
1760604800000|2025-10-16 08:53:20|226.57|226.49|226.57|226.49|226.57|226.54|226.57|226.49|10
1760604810000|2025-10-16 08:53:30|226.62||226.57||226.62||226.57||0
1760604830000|2025-10-16 08:53:50|226.62||226.57||226.62||226.57||0
1760604840000|2025-10-16 08:54:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|18
1760604860000|2025-10-16 08:54:20|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|16
1760604870000|2025-10-16 08:54:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|14
1760604880000|2025-10-16 08:54:40|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|5
1760604900000|2025-10-16 08:55:00|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|1
1760604910000|2025-10-16 08:55:10|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|12
1760604920000|2025-10-16 08:55:20||226.34||226.34||226.34||226.34|0
1760604930000|2025-10-16 08:55:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1760604940000|2025-10-16 08:55:40||226.24||226.29||226.29||226.24|1
1760604960000|2025-10-16 08:56:00|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|19
1760604970000|2025-10-16 08:56:10|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|62
1760604980000|2025-10-16 08:56:20|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|3
1760604990000|2025-10-16 08:56:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|7
1760605000000|2025-10-16 08:56:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|4
1760605010000|2025-10-16 08:56:50|226.47||226.47||226.47||226.47||80
1760605020000|2025-10-16 08:57:00|226.42||226.42||226.42||226.42||0
1760605030000|2025-10-16 08:57:10|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|13
1760605040000|2025-10-16 08:57:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|2
1760605050000|2025-10-16 08:57:30|226.52||226.52||226.52||226.52||3
1760605060000|2025-10-16 08:57:40|226.47|226.44|226.47|226.39|226.47|226.44|226.47|226.39|38
1760605070000|2025-10-16 08:57:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|1
1760605100000|2025-10-16 08:58:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|17
1760605120000|2025-10-16 08:58:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|13
1760605130000|2025-10-16 08:58:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|2
1760605140000|2025-10-16 08:59:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|9
1760605160000|2025-10-16 08:59:20|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.44|9
1760605170000|2025-10-16 08:59:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|1
1760605190000|2025-10-16 08:59:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|2
1760605200000|2025-10-16 09:00:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|2
1760605210000|2025-10-16 09:00:10|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|12
1760605220000|2025-10-16 09:00:20|226.57|226.54|226.57|226.49|226.62|226.54|226.57|226.49|12
1760605230000|2025-10-16 09:00:30|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|3
1760605250000|2025-10-16 09:00:50|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|15
1760605260000|2025-10-16 09:01:00|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|6
1760605270000|2025-10-16 09:01:10|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|3
1760605290000|2025-10-16 09:01:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|1
1760605300000|2025-10-16 09:01:40||226.49||226.49||226.49||226.49|2
1760605310000|2025-10-16 09:01:50|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.49|4
1760605320000|2025-10-16 09:02:00|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|5
1760605370000|2025-10-16 09:02:50|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|16
1760605380000|2025-10-16 09:03:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|6
1760605390000|2025-10-16 09:03:10|||||||||15
1760605400000|2025-10-16 09:03:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|7
1760605410000|2025-10-16 09:03:30|226.72|226.64|226.62|226.54|226.72|226.64|226.62|226.54|44
1760605420000|2025-10-16 09:03:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1760605430000|2025-10-16 09:03:50|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|9
1760605470000|2025-10-16 09:04:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|17
1760605480000|2025-10-16 09:04:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|2
1760605490000|2025-10-16 09:04:50|||||||||17
1760605500000|2025-10-16 09:05:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|7
1760605530000|2025-10-16 09:05:30|||||||||26
1760605550000|2025-10-16 09:05:50|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|5
1760605560000|2025-10-16 09:06:00||226.59||226.64||226.64||226.59|6
1760605570000|2025-10-16 09:06:10|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|21
1760605580000|2025-10-16 09:06:20|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|2
1760605590000|2025-10-16 09:06:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|5
1760605630000|2025-10-16 09:07:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|4
1760605650000|2025-10-16 09:07:30|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|10
1760605660000|2025-10-16 09:07:40|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|17
1760605670000|2025-10-16 09:07:50|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|7
1760605680000|2025-10-16 09:08:00|||||||||134
1760605690000|2025-10-16 09:08:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|50
1760605700000|2025-10-16 09:08:20|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.64|3
1760605710000|2025-10-16 09:08:30|226.72||226.72||226.72||226.72||0
1760605720000|2025-10-16 09:08:40|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|10
1760605730000|2025-10-16 09:08:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|5
1760605740000|2025-10-16 09:09:00|226.57|226.49|226.57|226.49|226.57|226.54|226.57|226.49|39
1760605750000|2025-10-16 09:09:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|1
1760605780000|2025-10-16 09:09:40|226.72|226.64|226.72|226.64|226.77|226.69|226.72|226.64|1069
1760605790000|2025-10-16 09:09:50|226.77|226.69|226.82|226.74|226.87|226.79|226.77|226.69|125
1760605800000|2025-10-16 09:10:00|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.69|15
1760605810000|2025-10-16 09:10:10|226.72|226.64|226.62|226.54|226.72|226.64|226.62|226.54|43
1760605820000|2025-10-16 09:10:20|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|43
1760605830000|2025-10-16 09:10:30|||||||||2
1760605850000|2025-10-16 09:10:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|5
1760605860000|2025-10-16 09:11:00|226.67||226.62||226.67||226.62||6
1760605870000|2025-10-16 09:11:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|5
1760605890000|2025-10-16 09:11:30|226.52|226.44|226.52|226.44|226.52|226.49|226.52|226.44|5
1760605910000|2025-10-16 09:11:50|||||||||3
1760605920000|2025-10-16 09:12:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|3
1760605930000|2025-10-16 09:12:10|||||||||1
1760605940000|2025-10-16 09:12:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|5
1760605950000|2025-10-16 09:12:30|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|4
1760605960000|2025-10-16 09:12:40|226.57||226.57||226.57||226.57||2
1760605970000|2025-10-16 09:12:50|226.52||226.52||226.52||226.52||0
1760605980000|2025-10-16 09:13:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|1
1760606000000|2025-10-16 09:13:20|||||||||10
1760606020000|2025-10-16 09:13:40|226.52||226.47||226.52||226.47||3
1760606030000|2025-10-16 09:13:50|||||||||2
1760606040000|2025-10-16 09:14:00|226.42|226.34|226.47|226.34|226.47|226.34|226.42|226.34|41
1760606050000|2025-10-16 09:14:10|226.42|226.39|226.42|226.34|226.42|226.39|226.42|226.34|5
1760606060000|2025-10-16 09:14:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|3
1760606070000|2025-10-16 09:14:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|9
1760606080000|2025-10-16 09:14:40|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.44|25
1760606090000|2025-10-16 09:14:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|4
1760606110000|2025-10-16 09:15:10|||||||||1
1760606120000|2025-10-16 09:15:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|30
1760606130000|2025-10-16 09:15:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|12
1760606150000|2025-10-16 09:15:50|||||||||1
1760606160000|2025-10-16 09:16:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|4
1760606170000|2025-10-16 09:16:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|5
1760606180000|2025-10-16 09:16:20||226.49||226.54||226.54||226.49|14
1760606190000|2025-10-16 09:16:30|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|35
1760606230000|2025-10-16 09:17:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|26
1760606240000|2025-10-16 09:17:20||226.49||226.54||226.54||226.49|2
1760606260000|2025-10-16 09:17:40|||||||||9
1760606280000|2025-10-16 09:18:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1760606290000|2025-10-16 09:18:10|||||||||52
1760606300000|2025-10-16 09:18:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|14
1760606330000|2025-10-16 09:18:50|||||||||1
1760606340000|2025-10-16 09:19:00|||||||||102
1760606360000|2025-10-16 09:19:20|||||||||6
1760606370000|2025-10-16 09:19:30|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|14
1760606380000|2025-10-16 09:19:40|||||||||17
1760606390000|2025-10-16 09:19:50|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|28
1760606400000|2025-10-16 09:20:00||226.44||226.44||226.49||226.44|27
1760606410000|2025-10-16 09:20:10|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.44|8
1760606430000|2025-10-16 09:20:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.49|15
1760606440000|2025-10-16 09:20:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|5
1760606460000|2025-10-16 09:21:00|226.72|226.54|226.72|226.64|226.72|226.64|226.72|226.54|98
1760606470000|2025-10-16 09:21:10|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|11
1760606480000|2025-10-16 09:21:20|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|3
1760606500000|2025-10-16 09:21:40|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|1
1760606510000|2025-10-16 09:21:50|226.72||226.72||226.72||226.72||1
1760606520000|2025-10-16 09:22:00|226.67|226.64|226.72|226.64|226.72|226.64|226.67|226.59|11
1760606530000|2025-10-16 09:22:10|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.59|3
1760606540000|2025-10-16 09:22:20|226.67|226.64|226.67|226.59|226.67|226.64|226.67|226.59|13
1760606550000|2025-10-16 09:22:30|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|3
1760606570000|2025-10-16 09:22:50|||||||||1
1760606580000|2025-10-16 09:23:00|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|143
1760606590000|2025-10-16 09:23:10|226.77||226.77||226.77||226.77||2
1760606610000|2025-10-16 09:23:30|226.72||226.72||226.72||226.72||1980
1760606620000|2025-10-16 09:23:40|226.77||226.77||226.77||226.77||12
1760606630000|2025-10-16 09:23:50|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.69|4
1760606640000|2025-10-16 09:24:00|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|12
1760606650000|2025-10-16 09:24:10|||||||||30
1760606660000|2025-10-16 09:24:20|226.72|226.64|226.72|226.59|226.72|226.64|226.67|226.59|7
1760606670000|2025-10-16 09:24:30|226.67||226.67||226.72||226.67||0
1760606680000|2025-10-16 09:24:40|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.54|6
1760606690000|2025-10-16 09:24:50|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|1
1760606700000|2025-10-16 09:25:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|4
1760606710000|2025-10-16 09:25:10|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|154
1760606720000|2025-10-16 09:25:20|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|93
1760606730000|2025-10-16 09:25:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|21
1760606740000|2025-10-16 09:25:40|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|27
1760606750000|2025-10-16 09:25:50|||||||||3
1760606770000|2025-10-16 09:26:10||226.49||226.54||226.54||226.49|99
1760606780000|2025-10-16 09:26:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|21
1760606790000|2025-10-16 09:26:30|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.49|138
1760606800000|2025-10-16 09:26:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|3
1760606810000|2025-10-16 09:26:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|132
1760606820000|2025-10-16 09:27:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|3
1760606830000|2025-10-16 09:27:10|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|41
1760606840000|2025-10-16 09:27:20|226.72|226.64|226.72|226.59|226.72|226.64|226.72|226.59|31
1760606850000|2025-10-16 09:27:30|226.67|226.64|226.72|226.64|226.72|226.64|226.67|226.64|15
1760606860000|2025-10-16 09:27:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|5
1760606870000|2025-10-16 09:27:50|226.72||226.67||226.72||226.67||7
1760606880000|2025-10-16 09:28:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|15
1760606890000|2025-10-16 09:28:10|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|9
1760606910000|2025-10-16 09:28:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|3
1760606930000|2025-10-16 09:28:50|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|18
1760606940000|2025-10-16 09:29:00|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|9
1760606970000|2025-10-16 09:29:30|||||||||11
1760606980000|2025-10-16 09:29:40|||||||||10
1760606990000|2025-10-16 09:29:50|226.87||226.82||226.87||226.82||28
1760607000000|2025-10-16 09:30:00|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.59|75
1760607010000|2025-10-16 09:30:10|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|21
1760607020000|2025-10-16 09:30:20|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.59|3
1760607030000|2025-10-16 09:30:30|226.77|226.64|226.77|226.64|226.77|226.69|226.77|226.64|3
1760607040000|2025-10-16 09:30:40|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.69|11
1760607050000|2025-10-16 09:30:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|0
1760607060000|2025-10-16 09:31:00|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.59|11
1760607070000|2025-10-16 09:31:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|31
1760607080000|2025-10-16 09:31:20|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|26
1760607110000|2025-10-16 09:31:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|81
1760607120000|2025-10-16 09:32:00|||||||||5
1760607130000|2025-10-16 09:32:10|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|17
1760607140000|2025-10-16 09:32:20|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.59|73
1760607170000|2025-10-16 09:32:50|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|8
1760607180000|2025-10-16 09:33:00|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.59|7
1760607190000|2025-10-16 09:33:10|226.77||226.77||226.77||226.77||10
1760607200000|2025-10-16 09:33:20|226.72|226.59|226.67|226.59|226.72|226.59|226.67|226.59|3
1760607240000|2025-10-16 09:34:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|6
1760607250000|2025-10-16 09:34:10|226.77||226.77||226.77||226.77||76
1760607260000|2025-10-16 09:34:20|226.72|226.69|226.72|226.64|226.77|226.69|226.72|226.64|13
1760607280000|2025-10-16 09:34:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|1
1760607290000|2025-10-16 09:34:50|||||||||10
1760607300000|2025-10-16 09:35:00|226.72|226.64|226.77|226.64|226.77|226.69|226.72|226.64|10
1760607310000|2025-10-16 09:35:10|226.72|226.69|226.72|226.64|226.72|226.69|226.72|226.64|4
1760607330000|2025-10-16 09:35:30|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|10
1760607340000|2025-10-16 09:35:40|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|19
1760607350000|2025-10-16 09:35:50|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|16
1760607360000|2025-10-16 09:36:00|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|23
1760607370000|2025-10-16 09:36:10|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|1
1760607400000|2025-10-16 09:36:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|14
1760607410000|2025-10-16 09:36:50|226.67||226.62||226.67||226.62||5
1760607430000|2025-10-16 09:37:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|43
1760607440000|2025-10-16 09:37:20|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.54|8
1760607460000|2025-10-16 09:37:40|||||||||5
1760607470000|2025-10-16 09:37:50|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|18
1760607500000|2025-10-16 09:38:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|9
1760607520000|2025-10-16 09:38:40|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|162
1760607530000|2025-10-16 09:38:50|226.62|226.54|226.67|226.59|226.72|226.59|226.62|226.54|160
1760607550000|2025-10-16 09:39:10|226.62|226.54|226.67|226.54|226.67|226.59|226.62|226.54|17
1760607560000|2025-10-16 09:39:20|226.62|226.59|226.67|226.54|226.67|226.59|226.62|226.54|53
1760607570000|2025-10-16 09:39:30|226.62|226.59|226.67|226.59|226.67|226.59|226.62|226.59|1
1760607580000|2025-10-16 09:39:40|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|51
1760607620000|2025-10-16 09:40:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|4
1760607630000|2025-10-16 09:40:30||226.64||226.69||226.69||226.64|11
1760607640000|2025-10-16 09:40:40|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|9
1760607660000|2025-10-16 09:41:00|226.97|226.89|227.02|226.94|227.07|226.94|226.97|226.89|1021
1760607670000|2025-10-16 09:41:10|226.97|226.84|226.92|226.84|226.97|226.89|226.92|226.84|80
1760607680000|2025-10-16 09:41:20|227.02|226.94|227.17|227.09|227.17|227.09|227.02|226.94|86
1760607690000|2025-10-16 09:41:30|227.22|227.14|227.37|227.29|227.42|227.34|227.17|227.14|215
1760607700000|2025-10-16 09:41:40|227.42|227.24|227.32|227.24|227.42|227.34|227.32|227.24|605
1760607710000|2025-10-16 09:41:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|0
1760607720000|2025-10-16 09:42:00|227.37|227.24|227.37|227.29|227.42|227.29|227.32|227.24|50
1760607730000|2025-10-16 09:42:10|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|77
1760607740000|2025-10-16 09:42:20|227.37|227.29|227.32|227.24|227.37|227.29|227.27|227.19|90
1760607750000|2025-10-16 09:42:30|227.42|227.19|227.37|227.29|227.42|227.29|227.37|227.19|21
1760607760000|2025-10-16 09:42:40|227.42|227.34|227.42|227.34|227.52|227.44|227.42|227.34|89
1760607770000|2025-10-16 09:42:50|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|6
1760607780000|2025-10-16 09:43:00|227.37||227.32||227.37||227.32||7
1760607790000|2025-10-16 09:43:10||227.19||227.19||227.19||227.19|22
1760607800000|2025-10-16 09:43:20|227.27|227.24|227.37|227.29|227.37|227.29|227.27|227.24|14
1760607810000|2025-10-16 09:43:30|227.42|227.34|227.42|227.29|227.42|227.34|227.42|227.29|4
1760607820000|2025-10-16 09:43:40|227.47|227.34|227.52|227.44|227.52|227.44|227.47|227.34|5
1760607830000|2025-10-16 09:43:50|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|10
1760607840000|2025-10-16 09:44:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|15
1760607850000|2025-10-16 09:44:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|20
1760607860000|2025-10-16 09:44:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|45
1760607870000|2025-10-16 09:44:30|227.37|227.29|227.37|227.29|227.37|227.34|227.37|227.29|9
1760607880000|2025-10-16 09:44:40|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|32
1760607890000|2025-10-16 09:44:50|227.47|227.39|227.37|227.29|227.47|227.39|227.37|227.29|29
1760607900000|2025-10-16 09:45:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|6
1760607910000|2025-10-16 09:45:10|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|58
1760607920000|2025-10-16 09:45:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|8
1760607930000|2025-10-16 09:45:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|21
1760607940000|2025-10-16 09:45:40|||||||||3
1760607950000|2025-10-16 09:45:50||227.34||227.34||227.39||227.34|4
1760607960000|2025-10-16 09:46:00|227.42|227.39|227.47|227.34|227.47|227.39|227.42|227.34|174
1760607970000|2025-10-16 09:46:10||227.39||227.39||227.39||227.34|15
1760607980000|2025-10-16 09:46:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|35
1760608000000|2025-10-16 09:46:40|||||||||1
1760608010000|2025-10-16 09:46:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|8
1760608020000|2025-10-16 09:47:00|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|4
1760608030000|2025-10-16 09:47:10|227.52|227.44|227.62|227.49|227.62|227.49|227.52|227.44|29
1760608040000|2025-10-16 09:47:20|227.67|227.54|227.67|227.59|227.67|227.59|227.67|227.49|7
1760608050000|2025-10-16 09:47:30|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|1
1760608060000|2025-10-16 09:47:40|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|7
1760608070000|2025-10-16 09:47:50|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|6
1760608080000|2025-10-16 09:48:00|227.57|227.49|227.62|227.49|227.62|227.54|227.57|227.49|1
1760608090000|2025-10-16 09:48:10|227.57|227.54|227.62|227.54|227.67|227.54|227.57|227.49|175
1760608100000|2025-10-16 09:48:20||227.49||227.49||227.54||227.49|8
1760608110000|2025-10-16 09:48:30|227.57|227.54|227.57|227.49|227.62|227.54|227.57|227.49|4
1760608120000|2025-10-16 09:48:40||227.44||227.49||227.49||227.44|1
1760608130000|2025-10-16 09:48:50||227.44||227.49||227.49||227.44|0
1760608140000|2025-10-16 09:49:00|227.62|227.54|227.62|227.54|227.67|227.59|227.62|227.49|10
1760608150000|2025-10-16 09:49:10|227.67|227.59|227.72|227.59|227.72|227.64|227.62|227.59|16
1760608160000|2025-10-16 09:49:20||227.64||227.64||227.64||227.64|0
1760608180000|2025-10-16 09:49:40|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.64|285
1760608190000|2025-10-16 09:49:50|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|1
1760608200000|2025-10-16 09:50:00|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|0
1760608210000|2025-10-16 09:50:10|227.77|227.74|227.77|227.64|227.82|227.74|227.77|227.64|12
1760608220000|2025-10-16 09:50:20|227.72|227.69|227.82|227.69|227.82|227.69|227.72|227.64|14
1760608230000|2025-10-16 09:50:30|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|19
1760608240000|2025-10-16 09:50:40|227.77||227.77||227.82||227.77||4
1760608250000|2025-10-16 09:50:50|227.82||227.77||227.82||227.77||3
1760608270000|2025-10-16 09:51:10|227.82|227.74|227.82|227.74|227.87|227.79|227.77|227.69|16
1760608280000|2025-10-16 09:51:20|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.74|8
1760608290000|2025-10-16 09:51:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|28
1760608300000|2025-10-16 09:51:40|227.87|227.79|227.87|227.74|227.87|227.79|227.87|227.74|20
1760608310000|2025-10-16 09:51:50|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|16
1760608320000|2025-10-16 09:52:00|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|5
1760608330000|2025-10-16 09:52:10|||||||||40
1760608340000|2025-10-16 09:52:20|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|86
1760608350000|2025-10-16 09:52:30|227.77|227.59|227.72|227.59|227.77|227.59|227.72|227.59|59
1760608360000|2025-10-16 09:52:40|227.67|227.64|227.77|227.64|227.77|227.64|227.67|227.64|1
1760608370000|2025-10-16 09:52:50|227.82|227.69|227.82|227.69|227.82|227.74|227.77|227.69|19
1760608380000|2025-10-16 09:53:00|227.77|227.74|227.72|227.64|227.82|227.74|227.72|227.64|163
1760608390000|2025-10-16 09:53:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|171
1760608400000|2025-10-16 09:53:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|1
1760608410000|2025-10-16 09:53:30|227.77||227.72||227.77||227.72||33
1760608420000|2025-10-16 09:53:40|227.67|227.59|227.77|227.69|227.77|227.69|227.67|227.59|13
1760608430000|2025-10-16 09:53:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|2
1760608440000|2025-10-16 09:54:00|227.87|227.69|227.87|227.79|227.92|227.79|227.87|227.69|6
1760608450000|2025-10-16 09:54:10|227.92|227.84|227.97|227.84|227.97|227.84|227.87|227.79|11
1760608460000|2025-10-16 09:54:20|227.92|227.89|227.97|227.84|227.97|227.89|227.92|227.84|11
1760608470000|2025-10-16 09:54:30|227.92|227.89|227.92|227.84|227.97|227.89|227.92|227.79|149
1760608480000|2025-10-16 09:54:40||227.79||227.79||227.79||227.79|4
1760608490000|2025-10-16 09:54:50|227.87|227.74|227.87|227.74|227.92|227.74|227.82|227.74|16
1760608500000|2025-10-16 09:55:00|227.82|227.69|227.77|227.69|227.82|227.69|227.77|227.69|0
1760608510000|2025-10-16 09:55:10|227.82|227.74|227.77|227.69|227.87|227.74|227.77|227.69|17
1760608520000|2025-10-16 09:55:20|227.82|227.64|227.72|227.64|227.82|227.64|227.72|227.64|12
1760608530000|2025-10-16 09:55:30|227.77|227.69|227.82|227.69|227.82|227.74|227.72|227.69|5
1760608540000|2025-10-16 09:55:40|227.87|227.74|227.82|227.74|227.87|227.79|227.82|227.74|7
1760608550000|2025-10-16 09:55:50|227.87||227.82||227.87||227.82||1
1760608560000|2025-10-16 09:56:00||227.69||227.69||227.69||227.69|2
1760608570000|2025-10-16 09:56:10|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.69|15
1760608580000|2025-10-16 09:56:20|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|4
1760608590000|2025-10-16 09:56:30|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.74|1
1760608600000|2025-10-16 09:56:40|||||||||2
1760608610000|2025-10-16 09:56:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|0
1760608620000|2025-10-16 09:57:00|227.92||227.92||227.92||227.92||17
1760608630000|2025-10-16 09:57:10|227.97|227.84|227.97|227.89|227.97|227.89|227.92|227.79|3
1760608640000|2025-10-16 09:57:20|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|10
1760608660000|2025-10-16 09:57:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|10
1760608670000|2025-10-16 09:57:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|1
1760608680000|2025-10-16 09:58:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|13
1760608690000|2025-10-16 09:58:10|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|30
1760608710000|2025-10-16 09:58:30|227.92|227.84|227.92|227.84|227.97|227.89|227.92|227.84|21
1760608720000|2025-10-16 09:58:40|227.97|227.79|227.92|227.84|227.97|227.84|227.87|227.79|14
1760608730000|2025-10-16 09:58:50|227.87|227.79|227.87|227.79|227.87|227.84|227.87|227.79|1
1760608740000|2025-10-16 09:59:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|10
1760608750000|2025-10-16 09:59:10|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|4
1760608770000|2025-10-16 09:59:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|0
1760608780000|2025-10-16 09:59:40|227.92|227.84|227.92|227.84|227.97|227.89|227.92|227.84|3
1760608790000|2025-10-16 09:59:50|||||||||2
1760608800000|2025-10-16 10:00:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|14
1760608820000|2025-10-16 10:00:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|15
1760608830000|2025-10-16 10:00:30||227.64||227.69||227.69||227.64|30
1760608840000|2025-10-16 10:00:40|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|0
1760608850000|2025-10-16 10:00:50|227.77|227.64|227.77|227.69|227.77|227.69|227.72|227.64|22
1760608860000|2025-10-16 10:01:00|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|12
1760608870000|2025-10-16 10:01:10|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|8
1760608880000|2025-10-16 10:01:20|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|24
1760608890000|2025-10-16 10:01:30|227.82||227.77||227.82||227.77||4
1760608900000|2025-10-16 10:01:40|227.72|227.64|227.72|227.64|227.77|227.64|227.72|227.64|2
1760608910000|2025-10-16 10:01:50|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.59|1
1760608920000|2025-10-16 10:02:00|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.64|14
1760608930000|2025-10-16 10:02:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|13
1760608940000|2025-10-16 10:02:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|7
1760608950000|2025-10-16 10:02:30|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|22
1760608960000|2025-10-16 10:02:40|227.87||227.82||227.87||227.82||55
1760608970000|2025-10-16 10:02:50||227.69||227.74||227.74||227.69|128
1760608980000|2025-10-16 10:03:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|16
1760608990000|2025-10-16 10:03:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|4
1760609000000|2025-10-16 10:03:20|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.89|41
1760609010000|2025-10-16 10:03:30|227.97|227.89|227.97|227.89|227.97|227.94|227.97|227.89|43
1760609020000|2025-10-16 10:03:40|228.02||228.02||228.02||228.02||37
1760609030000|2025-10-16 10:03:50|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|11
1760609040000|2025-10-16 10:04:00|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|14
1760609050000|2025-10-16 10:04:10|||||||||120
1760609060000|2025-10-16 10:04:20|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|5
1760609070000|2025-10-16 10:04:30|228.07|227.89|228.02|227.89|228.07|227.94|227.97|227.89|74
1760609080000|2025-10-16 10:04:40|227.97|227.94|227.97|227.89|228.02|227.94|227.97|227.89|0
1760609100000|2025-10-16 10:05:00|228.02|227.84|227.97|227.89|228.02|227.89|227.97|227.84|21
1760609110000|2025-10-16 10:05:10|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|5
1760609120000|2025-10-16 10:05:20||227.94||227.94||227.94||227.89|0
1760609130000|2025-10-16 10:05:30|||||||||6
1760609150000|2025-10-16 10:05:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|2
1760609170000|2025-10-16 10:06:10|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.89|13
1760609200000|2025-10-16 10:06:40|228.07||228.02||228.07||228.02||3
1760609210000|2025-10-16 10:06:50|||||||||1
1760609240000|2025-10-16 10:07:20|228.07|227.99|228.07|227.99|228.12|227.99|228.07|227.99|137
1760609250000|2025-10-16 10:07:30|||||||||1
1760609260000|2025-10-16 10:07:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|11
1760609280000|2025-10-16 10:08:00||227.94||227.99||227.99||227.94|2
1760609290000|2025-10-16 10:08:10||227.94||227.94||227.94||227.94|0
1760609300000|2025-10-16 10:08:20|228.02|227.99|228.02|227.94|228.02|227.99|228.02|227.94|0
1760609310000|2025-10-16 10:08:30|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.94|19
1760609320000|2025-10-16 10:08:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|1
1760609330000|2025-10-16 10:08:50|228.12|228.04|228.12|227.99|228.12|228.04|228.07|227.99|29
1760609340000|2025-10-16 10:09:00|228.07|228.04|228.12|228.04|228.12|228.04|228.07|227.99|7
1760609350000|2025-10-16 10:09:10|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.94|7
1760609360000|2025-10-16 10:09:20|228.12|228.04|228.12|228.04|228.12|228.04|228.12|227.99|5
1760609370000|2025-10-16 10:09:30|228.07|227.99|228.07|227.99|228.07|228.04|228.07|227.99|4
1760609390000|2025-10-16 10:09:50||227.94||227.94||227.94||227.94|9
1760609400000|2025-10-16 10:10:00|228.02|227.99|228.07|227.99|228.07|227.99|228.02|227.94|4
1760609410000|2025-10-16 10:10:10|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|61
1760609420000|2025-10-16 10:10:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|2
1760609430000|2025-10-16 10:10:30|228.12|227.94|228.07|227.94|228.12|227.99|228.02|227.94|12
1760609440000|2025-10-16 10:10:40|228.02||228.02||228.07||228.02||0
1760609450000|2025-10-16 10:10:50|228.07||228.02||228.07||228.02||3
1760609470000|2025-10-16 10:11:10|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|0
1760609480000|2025-10-16 10:11:20|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|23
1760609490000|2025-10-16 10:11:30|228.12|228.04|228.22|228.14|228.22|228.14|228.12|228.04|20
1760609500000|2025-10-16 10:11:40|228.27|228.19|228.22|228.14|228.27|228.19|228.22|228.14|140
1760609510000|2025-10-16 10:11:50|228.17|228.09|228.17|228.09|228.17|228.14|228.17|228.09|16
1760609520000|2025-10-16 10:12:00|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|18
1760609530000|2025-10-16 10:12:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|2
1760609540000|2025-10-16 10:12:20|228.17|228.09|228.27|228.19|228.27|228.19|228.17|228.09|20
1760609550000|2025-10-16 10:12:30|||||||||18
1760609570000|2025-10-16 10:12:50||228.14||228.19||228.19||228.14|10
1760609580000|2025-10-16 10:13:00|||||||||15
1760609590000|2025-10-16 10:13:10|||||||||1
1760609620000|2025-10-16 10:13:40|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|19
1760609650000|2025-10-16 10:14:10|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|18
1760609660000|2025-10-16 10:14:20|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.14|12
1760609670000|2025-10-16 10:14:30||228.14||228.19||228.19||228.14|1
1760609680000|2025-10-16 10:14:40|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|23
1760609690000|2025-10-16 10:14:50|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.24|5
1760609700000|2025-10-16 10:15:00|228.42|228.34|228.37|228.29|228.42|228.34|228.37|228.29|52
1760609710000|2025-10-16 10:15:10|||||||||1
1760609730000|2025-10-16 10:15:30|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|36
1760609740000|2025-10-16 10:15:40|||||||||57
1760609750000|2025-10-16 10:15:50|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.39|29
1760609760000|2025-10-16 10:16:00|228.42|228.34|228.42|228.34|228.47|228.34|228.42|228.34|7
1760609780000|2025-10-16 10:16:20|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|23
1760609790000|2025-10-16 10:16:30|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|4
1760609800000|2025-10-16 10:16:40|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|14
1760609810000|2025-10-16 10:16:50|228.22|228.14|228.22|228.14|228.27|228.19|228.22|228.14|29
1760609820000|2025-10-16 10:17:00|228.27|228.09|228.22|228.09|228.27|228.14|228.17|228.09|17
1760609830000|2025-10-16 10:17:10||228.14||228.09||228.14||228.09|1
1760609840000|2025-10-16 10:17:20|228.17|228.14|228.17|228.04|228.22|228.14|228.17|228.04|12
1760609850000|2025-10-16 10:17:30|228.12||228.12||228.17||228.12||13
1760609860000|2025-10-16 10:17:40|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|8
1760609870000|2025-10-16 10:17:50|228.22||228.17||228.22||228.17||25
1760609880000|2025-10-16 10:18:00||228.04||228.09||228.09||228.04|2
1760609890000|2025-10-16 10:18:10|228.12|228.04|228.17|228.04|228.17|228.04|228.12|228.04|14
1760609900000|2025-10-16 10:18:20|228.12|228.09|228.17|228.09|228.17|228.09|228.12|228.04|5
1760609910000|2025-10-16 10:18:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|1
1760609920000|2025-10-16 10:18:40|228.17||228.12||228.17||228.12||0
1760609930000|2025-10-16 10:18:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|18
1760609940000|2025-10-16 10:19:00|228.12||228.12||228.12||228.12||1
1760609950000|2025-10-16 10:19:10|228.07|228.04|228.12|228.04|228.12|228.04|228.07|227.99|80
1760609960000|2025-10-16 10:19:20|228.07|227.99|228.12|227.99|228.12|228.04|228.07|227.99|10
1760609970000|2025-10-16 10:19:30|228.07|228.04|228.07|227.99|228.12|228.04|228.07|227.99|1
1760609980000|2025-10-16 10:19:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|300
1760610000000|2025-10-16 10:20:00|228.12|228.04|228.07|227.99|228.12|228.04|228.02|227.94|96
1760610010000|2025-10-16 10:20:10||227.94||227.99||227.99||227.94|1
1760610030000|2025-10-16 10:20:30|||||||||31
1760610050000|2025-10-16 10:20:50|||||||||1
1760610060000|2025-10-16 10:21:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|13
1760610070000|2025-10-16 10:21:10|||||||||9
1760610080000|2025-10-16 10:21:20|228.07||228.02||228.07||228.02||0
1760610130000|2025-10-16 10:22:10|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.84|160
1760610140000|2025-10-16 10:22:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|0
1760610150000|2025-10-16 10:22:30|227.97|227.89|227.87|227.79|227.97|227.89|227.87|227.79|120
1760610160000|2025-10-16 10:22:40|227.92||227.87||227.92||227.87||5
1760610180000|2025-10-16 10:23:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|5
1760610190000|2025-10-16 10:23:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|15
1760610250000|2025-10-16 10:24:10|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|50
1760610270000|2025-10-16 10:24:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|6
1760610280000|2025-10-16 10:24:40|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|6
1760610290000|2025-10-16 10:24:50|227.77||227.77||227.82||227.77||5
1760610300000|2025-10-16 10:25:00|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|7
1760610310000|2025-10-16 10:25:10||227.69||227.69||227.69||227.69|2
1760610320000|2025-10-16 10:25:20|||||||||1
1760610330000|2025-10-16 10:25:30|227.72|227.64|227.77|227.69|227.82|227.74|227.72|227.64|15
1760610340000|2025-10-16 10:25:40|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1760610350000|2025-10-16 10:25:50|227.77|227.69|227.82|227.69|227.82|227.74|227.77|227.69|110
1760610360000|2025-10-16 10:26:00|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.74|1
1760610370000|2025-10-16 10:26:10|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|11
1760610380000|2025-10-16 10:26:20|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.79|3
1760610390000|2025-10-16 10:26:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|5
1760610400000|2025-10-16 10:26:40|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.79|0
1760610410000|2025-10-16 10:26:50||227.74||227.74||227.79||227.74|0
1760610420000|2025-10-16 10:27:00||227.79||227.74||227.79||227.74|0
1760610430000|2025-10-16 10:27:10||227.79||227.79||227.79||227.79|0
1760610440000|2025-10-16 10:27:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|13
1760610460000|2025-10-16 10:27:40||227.69||227.69||227.74||227.69|10
1760610470000|2025-10-16 10:27:50|227.77|227.74|227.77|227.69|227.77|227.74|227.77|227.69|0
1760610480000|2025-10-16 10:28:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|48
1760610500000|2025-10-16 10:28:20|227.77||227.72||227.77||227.72||39
1760610510000|2025-10-16 10:28:30|||||||||3
1760610530000|2025-10-16 10:28:50|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|19
1760610540000|2025-10-16 10:29:00|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|5
1760610550000|2025-10-16 10:29:10|||||||||10
1760610560000|2025-10-16 10:29:20|227.77||227.77||227.77||227.77||0
1760610570000|2025-10-16 10:29:30|227.72||227.72||227.72||227.72||0
1760610590000|2025-10-16 10:29:50|||||||||11
1760610610000|2025-10-16 10:30:10|227.77||227.72||227.77||227.72||0
1760610620000|2025-10-16 10:30:20|||||||||12
1760610630000|2025-10-16 10:30:30|||||||||1
1760610640000|2025-10-16 10:30:40|227.77||227.72||227.77||227.72||4
1760610660000|2025-10-16 10:31:00|227.77|227.69|227.77|227.69|227.82|227.69|227.77|227.69|12
1760610670000|2025-10-16 10:31:10||227.64||227.64||227.64||227.64|8
1760610680000|2025-10-16 10:31:20|227.72||227.77||227.77||227.72||4
1760610690000|2025-10-16 10:31:30|227.72||227.72||227.77||227.72||2
1760610710000|2025-10-16 10:31:50|||||||||1
1760610720000|2025-10-16 10:32:00|227.77||227.77||227.77||227.77||5
1760610730000|2025-10-16 10:32:10|227.72||227.72||227.72||227.72||0
1760610770000|2025-10-16 10:32:50|||||||||3
1760610790000|2025-10-16 10:33:10|||||||||5
1760610800000|2025-10-16 10:33:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|21
1760610810000|2025-10-16 10:33:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|4
1760610820000|2025-10-16 10:33:40|227.67|227.59|227.67|227.59|227.67|227.64|227.67|227.59|4
1760610860000|2025-10-16 10:34:20|||||||||3
1760610870000|2025-10-16 10:34:30|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|37
1760610910000|2025-10-16 10:35:10|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|75
1760610920000|2025-10-16 10:35:20||227.64||227.64||227.64||227.64|0
1760610940000|2025-10-16 10:35:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|13
1760610950000|2025-10-16 10:35:50|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|104
1760610960000|2025-10-16 10:36:00|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|24
1760610970000|2025-10-16 10:36:10|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|68
1760610980000|2025-10-16 10:36:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|300
1760610990000|2025-10-16 10:36:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|30
1760611000000|2025-10-16 10:36:40|227.42||227.37||227.42||227.37||6
1760611010000|2025-10-16 10:36:50|227.42|227.24|227.32|227.24|227.42|227.24|227.27|227.19|53
1760611020000|2025-10-16 10:37:00|227.27|227.19|227.32|227.19|227.32|227.19|227.27|227.19|41
1760611030000|2025-10-16 10:37:10|227.27|227.24|227.32|227.19|227.32|227.24|227.27|227.19|6
1760611040000|2025-10-16 10:37:20|227.27|227.29|227.32|227.24|227.37|227.29|227.27|227.19|228
1760611050000|2025-10-16 10:37:30|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|14
1760611060000|2025-10-16 10:37:40|227.37|227.29|227.47|227.34|227.47|227.34|227.32|227.24|9
1760611070000|2025-10-16 10:37:50|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.34|6
1760611080000|2025-10-16 10:38:00|227.47|227.29|227.37|227.29|227.47|227.29|227.37|227.29|25
1760611090000|2025-10-16 10:38:10|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.19|38
1760611100000|2025-10-16 10:38:20|227.37|227.19|227.32|227.24|227.37|227.24|227.32|227.19|5
1760611130000|2025-10-16 10:38:50|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|22
1760611140000|2025-10-16 10:39:00|227.42|227.29|227.42|227.29|227.42|227.29|227.37|227.29|5
1760611150000|2025-10-16 10:39:10|227.37||227.37||227.42||227.37||0
1760611160000|2025-10-16 10:39:20|227.42|227.34|227.47|227.39|227.47|227.39|227.37|227.34|28
1760611170000|2025-10-16 10:39:30|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|5
1760611180000|2025-10-16 10:39:40|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|10
1760611190000|2025-10-16 10:39:50|227.42||227.47||227.47||227.42||0
1760611200000|2025-10-16 10:40:00|227.42|227.39|227.47|227.34|227.47|227.39|227.42|227.34|3
1760611210000|2025-10-16 10:40:10||227.39||227.39||227.39||227.39|0
1760611220000|2025-10-16 10:40:20|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|9
1760611230000|2025-10-16 10:40:30|227.47||227.47||227.52||227.47||6
1760611240000|2025-10-16 10:40:40|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|11
1760611250000|2025-10-16 10:40:50||227.44||227.44||227.44||227.44|0
1760611260000|2025-10-16 10:41:00|||||||||1
1760611270000|2025-10-16 10:41:10|227.57||227.57||227.57||227.57||76
1760611280000|2025-10-16 10:41:20|227.52|227.49|227.52|227.44|227.57|227.49|227.52|227.44|15
1760611290000|2025-10-16 10:41:30|227.57||227.57||227.57||227.52||3
1760611300000|2025-10-16 10:41:40|227.52||227.52||227.57||227.52||9
1760611310000|2025-10-16 10:41:50|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|1
1760611320000|2025-10-16 10:42:00|||||||||1
1760611330000|2025-10-16 10:42:10|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|3
1760611340000|2025-10-16 10:42:20|227.42|227.29|227.42|227.34|227.42|227.34|227.42|227.29|1
1760611350000|2025-10-16 10:42:30|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|4
1760611360000|2025-10-16 10:42:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|6
1760611370000|2025-10-16 10:42:50|||||||||2
1760611380000|2025-10-16 10:43:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|3
1760611390000|2025-10-16 10:43:10|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|1
1760611400000|2025-10-16 10:43:20|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|7
1760611410000|2025-10-16 10:43:30||227.29||227.29||227.29||227.24|4
1760611420000|2025-10-16 10:43:40|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|5
1760611430000|2025-10-16 10:43:50|227.42|227.29|227.37|227.29|227.42|227.29|227.37|227.24|0
1760611440000|2025-10-16 10:44:00|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|1
1760611450000|2025-10-16 10:44:10||227.29||227.34||227.34||227.29|0
1760611460000|2025-10-16 10:44:20||227.29||227.29||227.29||227.29|0
1760611470000|2025-10-16 10:44:30|227.47|227.34|227.27|227.14|227.47|227.34|227.22|227.14|1284
1760611480000|2025-10-16 10:44:40|227.22|227.19|227.12|227.04|227.32|227.19|227.12|227.04|367
1760611490000|2025-10-16 10:44:50|227.17|227.09|227.27|227.19|227.27|227.19|227.17|227.09|46
1760611520000|2025-10-16 10:45:20|227.32|227.24|227.32|227.19|227.32|227.24|227.27|227.19|56
1760611530000|2025-10-16 10:45:30|227.27||227.27||227.27||227.27||4
1760611540000|2025-10-16 10:45:40|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|6
1760611550000|2025-10-16 10:45:50||227.19||227.19||227.19||227.19|15
1760611560000|2025-10-16 10:46:00|227.27|227.29|227.37|227.29|227.37|227.29|227.27|227.29|16
1760611580000|2025-10-16 10:46:20|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|6
1760611590000|2025-10-16 10:46:30|227.37|227.29|227.37|227.24|227.37|227.29|227.37|227.24|4
1760611600000|2025-10-16 10:46:40|227.32|227.29|227.32|227.24|227.37|227.29|227.32|227.24|1
1760611630000|2025-10-16 10:47:10|227.37||227.32||227.37||227.32||15
1760611640000|2025-10-16 10:47:20|227.37||227.32||227.37||227.32||2
1760611650000|2025-10-16 10:47:30|227.37|227.29|227.37|227.29|227.37|227.29|227.32|227.29|0
1760611660000|2025-10-16 10:47:40|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|25
1760611670000|2025-10-16 10:47:50|227.37||227.32||227.37||227.32||0
1760611680000|2025-10-16 10:48:00|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|122
1760611690000|2025-10-16 10:48:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|56
1760611700000|2025-10-16 10:48:20|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|4
1760611710000|2025-10-16 10:48:30|227.37|227.29|227.37|227.29|227.42|227.34|227.37|227.29|0
1760611720000|2025-10-16 10:48:40|||||||||1
1760611740000|2025-10-16 10:49:00|227.42||227.42||227.42||227.42||1
1760611760000|2025-10-16 10:49:20|227.37|227.34|227.37|227.29|227.37|227.34|227.37|227.29|15
1760611770000|2025-10-16 10:49:30|227.42||227.42||227.42||227.37||1
1760611780000|2025-10-16 10:49:40|227.37||227.42||227.42||227.37||0
1760611790000|2025-10-16 10:49:50|227.37|227.34|227.37|227.29|227.37|227.34|227.37|227.29|10
1760611800000|2025-10-16 10:50:00|||||||||2
1760611810000|2025-10-16 10:50:10||227.24||227.29||227.29||227.24|35
1760611820000|2025-10-16 10:50:20||227.24||227.29||227.29||227.24|0
1760611830000|2025-10-16 10:50:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|0
1760611840000|2025-10-16 10:50:40|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|11
1760611850000|2025-10-16 10:50:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|1
1760611890000|2025-10-16 10:51:30|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|0
1760611900000|2025-10-16 10:51:40||227.24||227.19||227.24||227.19|6
1760611910000|2025-10-16 10:51:50||227.24||227.24||227.24||227.24|0
1760611920000|2025-10-16 10:52:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|9
1760611930000|2025-10-16 10:52:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|13
1760611940000|2025-10-16 10:52:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|71
1760611950000|2025-10-16 10:52:30|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|8
1760611960000|2025-10-16 10:52:40|227.42||227.42||227.47||227.42||0
1760612000000|2025-10-16 10:53:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|46
1760612010000|2025-10-16 10:53:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|1
1760612030000|2025-10-16 10:53:50|||||||||40
1760612040000|2025-10-16 10:54:00||227.29||227.29||227.29||227.29|1
1760612050000|2025-10-16 10:54:10|227.37||227.42||227.42||227.37||0
1760612060000|2025-10-16 10:54:20|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|0
1760612080000|2025-10-16 10:54:40|||||||||1
1760612090000|2025-10-16 10:54:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|4
1760612100000|2025-10-16 10:55:00|||||||||1
1760612130000|2025-10-16 10:55:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|11
1760612140000|2025-10-16 10:55:40|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|3
1760612150000|2025-10-16 10:55:50|227.42||227.42||227.42||227.42||1
1760612160000|2025-10-16 10:56:00||227.29||227.29||227.34||227.29|2
1760612170000|2025-10-16 10:56:10||227.34||227.34||227.34||227.29|1
1760612180000|2025-10-16 10:56:20|||||||||1
1760612190000|2025-10-16 10:56:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|3
1760612200000|2025-10-16 10:56:40|227.52|227.44|227.52|227.44|227.57|227.49|227.52|227.44|7
1760612210000|2025-10-16 10:56:50|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|6
1760612220000|2025-10-16 10:57:00|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|0
1760612230000|2025-10-16 10:57:10|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|2
1760612240000|2025-10-16 10:57:20|227.52||227.52||227.52||227.52||0
1760612260000|2025-10-16 10:57:40|227.47|227.39|227.47|227.39|227.47|227.44|227.47|227.39|5
1760612290000|2025-10-16 10:58:10|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|6
1760612300000|2025-10-16 10:58:20|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|0
1760612310000|2025-10-16 10:58:30|227.52|227.49|227.57|227.44|227.57|227.49|227.52|227.44|0
1760612320000|2025-10-16 10:58:40|227.52||227.52||227.57||227.52||5
1760612330000|2025-10-16 10:58:50|227.57||227.52||227.57||227.52||0
1760612350000|2025-10-16 10:59:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|1
1760612370000|2025-10-16 10:59:30|227.62||227.62||227.62||227.62||12
1760612380000|2025-10-16 10:59:40|227.57|227.54|227.62|227.54|227.62|227.54|227.57|227.54|20
1760612390000|2025-10-16 10:59:50|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|4
1760612400000|2025-10-16 11:00:00|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|90
1760612410000|2025-10-16 11:00:10|227.57|227.49|227.57|227.49|227.57|227.54|227.57|227.49|0
1760612430000|2025-10-16 11:00:30|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|15
1760612440000|2025-10-16 11:00:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|35
1760612450000|2025-10-16 11:00:50||227.44||227.49||227.49||227.44|0
1760612460000|2025-10-16 11:01:00|227.62|227.54|227.67|227.54|227.67|227.59|227.62|227.54|7
1760612470000|2025-10-16 11:01:10|227.62||227.62||227.67||227.62||0
1760612480000|2025-10-16 11:01:20|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|0
1760612500000|2025-10-16 11:01:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|5
1760612520000|2025-10-16 11:02:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|0
1760612530000|2025-10-16 11:02:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|10
1760612540000|2025-10-16 11:02:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|8
1760612550000|2025-10-16 11:02:30|227.67|227.59|227.72|227.59|227.72|227.64|227.67|227.59|4
1760612570000|2025-10-16 11:02:50|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|21
1760612580000|2025-10-16 11:03:00|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.59|7
1760612590000|2025-10-16 11:03:10|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|3
1760612600000|2025-10-16 11:03:20|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|9
1760612610000|2025-10-16 11:03:30|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.59|5
1760612620000|2025-10-16 11:03:40||227.59||227.59||227.64||227.59|0
1760612630000|2025-10-16 11:03:50|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|5
1760612640000|2025-10-16 11:04:00|||||||||10
1760612650000|2025-10-16 11:04:10||227.59||227.64||227.64||227.59|0
1760612660000|2025-10-16 11:04:20||227.59||227.59||227.64||227.59|0
1760612670000|2025-10-16 11:04:30|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|5
1760612680000|2025-10-16 11:04:40|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|5
1760612700000|2025-10-16 11:05:00|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|2
1760612730000|2025-10-16 11:05:30||227.69||227.74||227.74||227.69|1
1760612750000|2025-10-16 11:05:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|0
1760612770000|2025-10-16 11:06:10|227.72|227.64|227.77|227.64|227.77|227.69|227.72|227.64|24
1760612780000|2025-10-16 11:06:20|227.72||227.72||227.72||227.72||0
1760612790000|2025-10-16 11:06:30|227.77||227.72||227.77||227.72||0
1760612800000|2025-10-16 11:06:40|227.77||227.77||227.77||227.77||5
1760612810000|2025-10-16 11:06:50|227.72||227.72||227.77||227.72||1
1760612820000|2025-10-16 11:07:00|||||||||1
1760612830000|2025-10-16 11:07:10|227.77||227.72||227.77||227.72||0
1760612840000|2025-10-16 11:07:20|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|17
1760612850000|2025-10-16 11:07:30||227.64||227.64||227.64||227.64|0
1760612860000|2025-10-16 11:07:40||227.59||227.59||227.59||227.59|0
1760612870000|2025-10-16 11:07:50|227.77|227.64|227.77|227.69|227.77|227.69|227.77|227.64|17
1760612880000|2025-10-16 11:08:00|227.72|227.64|227.72|227.64|227.72|227.69|227.72|227.64|5
1760612890000|2025-10-16 11:08:10|227.77||227.72||227.77||227.72||0
1760612900000|2025-10-16 11:08:20|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|9
1760612910000|2025-10-16 11:08:30||227.74||227.69||227.74||227.69|0
1760612920000|2025-10-16 11:08:40||227.74||227.69||227.74||227.69|0
1760612930000|2025-10-16 11:08:50||227.74||227.74||227.74||227.74|0
1760612960000|2025-10-16 11:09:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|67
1760612970000|2025-10-16 11:09:30||227.74||227.79||227.79||227.74|5
1760612980000|2025-10-16 11:09:40|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|0
1760612990000|2025-10-16 11:09:50|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.74|4
1760613050000|2025-10-16 11:10:50|227.87||227.82||227.87||227.82||0
1760613060000|2025-10-16 11:11:00|227.87|227.79|227.92|227.79|227.92|227.84|227.82|227.79|5
1760613070000|2025-10-16 11:11:10||227.84||227.84||227.84||227.84|0
1760613080000|2025-10-16 11:11:20||227.79||227.79||227.79||227.79|5
1760613090000|2025-10-16 11:11:30|227.87||227.92||227.92||227.87||7
1760613100000|2025-10-16 11:11:40|227.87||227.92||227.92||227.87||0
1760613110000|2025-10-16 11:11:50||227.84||227.84||227.84||227.84|0
1760613120000|2025-10-16 11:12:00|||||||||3
1760613130000|2025-10-16 11:12:10|||||||||120
1760613160000|2025-10-16 11:12:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|1
1760613170000|2025-10-16 11:12:50||227.84||227.89||227.89||227.84|63
1760613180000|2025-10-16 11:13:00|228.02||227.97||228.02||227.97||6
1760613240000|2025-10-16 11:14:00|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|3
1760613260000|2025-10-16 11:14:20|227.97|227.89|227.97|227.89|228.02|227.94|227.97|227.89|21
1760613270000|2025-10-16 11:14:30|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|2
1760613280000|2025-10-16 11:14:40|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.94|7
1760613290000|2025-10-16 11:14:50||227.89||227.89||227.89||227.89|20
1760613300000|2025-10-16 11:15:00|227.97|227.94|228.07|227.99|228.07|227.99|227.97|227.89|18
1760613310000|2025-10-16 11:15:10|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|1
1760613320000|2025-10-16 11:15:20|228.02|227.99|228.07|227.99|228.07|227.99|228.02|227.99|0
1760613340000|2025-10-16 11:15:40||227.94||227.94||227.94||227.94|0
1760613350000|2025-10-16 11:15:50|228.02|227.99|228.02|227.94|228.02|227.99|228.02|227.94|0
1760613370000|2025-10-16 11:16:10|228.07||228.07||228.07||228.07||9
1760613380000|2025-10-16 11:16:20||227.99||227.94||227.99||227.94|0
1760613400000|2025-10-16 11:16:40|228.02||228.02||228.02||228.02||1
1760613410000|2025-10-16 11:16:50|228.07||228.02||228.07||228.02||14
1760613430000|2025-10-16 11:17:10||227.89||227.94||227.94||227.89|48
1760613440000|2025-10-16 11:17:20||227.89||227.94||227.94||227.89|0
1760613500000|2025-10-16 11:18:20|227.97|227.89|228.02|227.89|228.02|227.89|227.97|227.89|5
1760613510000|2025-10-16 11:18:30||227.94||227.94||227.94||227.94|0
1760613520000|2025-10-16 11:18:40|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|3
1760613530000|2025-10-16 11:18:50|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|9
1760613550000|2025-10-16 11:19:10|||||||||1
1760613560000|2025-10-16 11:19:20|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.99|2
1760613580000|2025-10-16 11:19:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|5
1760613600000|2025-10-16 11:20:00|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.94|210
1760613640000|2025-10-16 11:20:40|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|10
1760613650000|2025-10-16 11:20:50|228.07||228.07||228.07||228.07||0
1760613660000|2025-10-16 11:21:00|228.12||228.12||228.12||228.07||2
1760613670000|2025-10-16 11:21:10|228.07||228.07||228.07||228.07||0
1760613680000|2025-10-16 11:21:20|228.12||228.12||228.12||228.12||1
1760613690000|2025-10-16 11:21:30|228.07||228.07||228.07||228.07||0
1760613720000|2025-10-16 11:22:00|||||||||5
1760613730000|2025-10-16 11:22:10|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|1
1760613740000|2025-10-16 11:22:20|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|17
1760613770000|2025-10-16 11:22:50|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|8
1760613780000|2025-10-16 11:23:00||227.99||227.99||227.99||227.99|0
1760613790000|2025-10-16 11:23:10||228.04||228.04||228.04||227.99|0
1760613810000|2025-10-16 11:23:30|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|51
1760613840000|2025-10-16 11:24:00|||||||||18
1760613860000|2025-10-16 11:24:20|||||||||3
1760613870000|2025-10-16 11:24:30|228.07|227.99|228.12|227.99|228.12|227.99|228.07|227.99|13
1760613880000|2025-10-16 11:24:40||228.04||228.04||228.04||227.99|0
1760613900000|2025-10-16 11:25:00||227.99||228.04||228.04||227.99|0
1760613920000|2025-10-16 11:25:20|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.04|48
1760613960000|2025-10-16 11:26:00||228.04||228.04||228.04||228.04|8
1760613970000|2025-10-16 11:26:10|228.12|228.09|228.17|228.04|228.17|228.09|228.12|228.04|21
1760613990000|2025-10-16 11:26:30|228.12|228.09|228.12|228.04|228.17|228.09|228.12|228.04|23
1760614000000|2025-10-16 11:26:40|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|8
1760614020000|2025-10-16 11:27:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|4
1760614040000|2025-10-16 11:27:20|||||||||1
1760614050000|2025-10-16 11:27:30|||||||||9
1760614060000|2025-10-16 11:27:40||228.09||228.14||228.14||228.09|4
1760614070000|2025-10-16 11:27:50|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|1
1760614080000|2025-10-16 11:28:00||228.14||228.14||228.14||228.09|0
1760614090000|2025-10-16 11:28:10|228.17|228.09|228.22|228.09|228.22|228.14|228.17|228.09|8
1760614100000|2025-10-16 11:28:20|228.17||228.17||228.17||228.17||0
1760614120000|2025-10-16 11:28:40|||||||||46
1760614140000|2025-10-16 11:29:00|228.12|228.04|228.12|228.04|228.17|228.04|228.12|228.04|6
1760614150000|2025-10-16 11:29:10|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|40
1760614180000|2025-10-16 11:29:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|33
1760614200000|2025-10-16 11:30:00|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|20
1760614210000|2025-10-16 11:30:10|228.17||228.12||228.17||228.12||6
1760614220000|2025-10-16 11:30:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|0
1760614230000|2025-10-16 11:30:30|228.12|227.94|228.07|227.94|228.12|227.94|228.07|227.94|219
1760614240000|2025-10-16 11:30:40|228.02||228.07||228.07||228.02||5
1760614250000|2025-10-16 11:30:50||227.99||227.99||227.99||227.99|0
1760614260000|2025-10-16 11:31:00||227.94||227.99||227.99||227.94|3
1760614280000|2025-10-16 11:31:20|||||||||1
1760614290000|2025-10-16 11:31:30|228.12||228.07||228.12||228.07||46
1760614300000|2025-10-16 11:31:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|15
1760614310000|2025-10-16 11:31:50|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|11
1760614320000|2025-10-16 11:32:00|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|42
1760614330000|2025-10-16 11:32:10|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.79|8
1760614350000|2025-10-16 11:32:30|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|22
1760614360000|2025-10-16 11:32:40|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|11
1760614370000|2025-10-16 11:32:50|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|5
1760614380000|2025-10-16 11:33:00|227.82||227.82||227.82||227.82||0
1760614390000|2025-10-16 11:33:10|227.87||227.87||227.87||227.87||0
1760614400000|2025-10-16 11:33:20|227.82||227.82||227.82||227.82||20
1760614410000|2025-10-16 11:33:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|3
1760614420000|2025-10-16 11:33:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|11
1760614430000|2025-10-16 11:33:50|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|5
1760614440000|2025-10-16 11:34:00|227.77|227.64|227.72|227.64|227.77|227.64|227.72|227.64|9
1760614450000|2025-10-16 11:34:10|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|21
1760614460000|2025-10-16 11:34:20|227.77||227.77||227.77||227.77||1
1760614470000|2025-10-16 11:34:30|227.72||227.72||227.77||227.72||6
1760614480000|2025-10-16 11:34:40|227.77||227.72||227.77||227.72||0
1760614500000|2025-10-16 11:35:00|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|34
1760614510000|2025-10-16 11:35:10||227.59||227.59||227.59||227.59|0
1760614520000|2025-10-16 11:35:20|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.59|2
1760614540000|2025-10-16 11:35:40|||||||||6
1760614550000|2025-10-16 11:35:50|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|13
1760614560000|2025-10-16 11:36:00|227.77|227.64|227.77|227.69|227.77|227.69|227.77|227.64|101
1760614570000|2025-10-16 11:36:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|19
1760614580000|2025-10-16 11:36:20|227.77|227.69|227.77|227.64|227.77|227.69|227.72|227.64|3
1760614590000|2025-10-16 11:36:30||227.69||227.64||227.69||227.64|0
1760614600000|2025-10-16 11:36:40|227.72||227.72||227.77||227.72||1
1760614620000|2025-10-16 11:37:00||227.59||227.59||227.64||227.59|2
1760614630000|2025-10-16 11:37:10||227.64||227.64||227.64||227.64|0
1760614640000|2025-10-16 11:37:20||227.59||227.59||227.59||227.59|2
1760614650000|2025-10-16 11:37:30|227.67||227.67||227.67||227.67||0
1760614660000|2025-10-16 11:37:40|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|6
1760614670000|2025-10-16 11:37:50|227.67||227.67||227.72||227.67||1
1760614680000|2025-10-16 11:38:00|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|5
1760614690000|2025-10-16 11:38:10|227.72||227.67||227.72||227.67||13
1760614720000|2025-10-16 11:38:40|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.59|3
1760614730000|2025-10-16 11:38:50|227.77|227.59|227.77|227.64|227.77|227.64|227.72|227.59|13
1760614740000|2025-10-16 11:39:00|227.72||227.72||227.72||227.72||0
1760614750000|2025-10-16 11:39:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|17
1760614760000|2025-10-16 11:39:20|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|13
1760614770000|2025-10-16 11:39:30|227.62||227.57||227.62||227.57||1
1760614780000|2025-10-16 11:39:40|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|9
1760614790000|2025-10-16 11:39:50|227.52||227.52||227.52||227.52||25
1760614800000|2025-10-16 11:40:00|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|6
1760614820000|2025-10-16 11:40:20|227.47|227.39|227.57|227.44|227.57|227.44|227.47|227.39|12
1760614830000|2025-10-16 11:40:30||227.49||227.44||227.49||227.44|0
1760614840000|2025-10-16 11:40:40|227.52|227.39|227.52|227.39|227.52|227.44|227.47|227.39|13
1760614850000|2025-10-16 11:40:50|227.47|227.34|227.47|227.39|227.47|227.39|227.47|227.34|23
1760614860000|2025-10-16 11:41:00|227.52|227.44|227.47|227.34|227.52|227.44|227.42|227.34|48
1760614870000|2025-10-16 11:41:10|227.42|227.39|227.47|227.39|227.47|227.39|227.42|227.39|4
1760614880000|2025-10-16 11:41:20|||||||||1
1760614890000|2025-10-16 11:41:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|0
1760614910000|2025-10-16 11:41:50|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|7
1760614920000|2025-10-16 11:42:00|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|12
1760614930000|2025-10-16 11:42:10|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|0
1760614940000|2025-10-16 11:42:20||227.49||227.49||227.49||227.49|0
1760614960000|2025-10-16 11:42:40|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|0
1760614970000|2025-10-16 11:42:50|227.52|227.49|227.52|227.44|227.57|227.49|227.52|227.44|0
1760614980000|2025-10-16 11:43:00|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|11
1760614990000|2025-10-16 11:43:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|10
1760615010000|2025-10-16 11:43:30||227.44||227.44||227.44||227.44|7
1760615020000|2025-10-16 11:43:40|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.49|1
1760615030000|2025-10-16 11:43:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|2
1760615040000|2025-10-16 11:44:00|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|5
1760615050000|2025-10-16 11:44:10||227.39||227.44||227.44||227.39|0
1760615060000|2025-10-16 11:44:20|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|8
1760615070000|2025-10-16 11:44:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|6
1760615080000|2025-10-16 11:44:40|227.52|227.44|227.52|227.39|227.52|227.44|227.52|227.39|3
1760615090000|2025-10-16 11:44:50|227.47||227.52||227.52||227.47||5
1760615100000|2025-10-16 11:45:00|227.47|227.44|227.52|227.44|227.57|227.49|227.47|227.44|9
1760615110000|2025-10-16 11:45:10|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|34
1760615120000|2025-10-16 11:45:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|4
1760615130000|2025-10-16 11:45:30||227.54||227.59||227.59||227.54|2
1760615140000|2025-10-16 11:45:40|227.62|227.54|227.67|227.54|227.67|227.54|227.62|227.54|2
1760615170000|2025-10-16 11:46:10||227.59||227.59||227.59||227.59|0
1760615190000|2025-10-16 11:46:30|227.72|227.64|227.72|227.59|227.72|227.64|227.67|227.59|23
1760615200000|2025-10-16 11:46:40||227.64||227.64||227.64||227.64|0
1760615220000|2025-10-16 11:47:00|||||||||1
1760615230000|2025-10-16 11:47:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|0
1760615240000|2025-10-16 11:47:20|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|17
1760615250000|2025-10-16 11:47:30|227.77||227.77||227.77||227.77||5
1760615260000|2025-10-16 11:47:40|227.72||227.77||227.77||227.72||6
1760615270000|2025-10-16 11:47:50||227.69||227.69||227.69||227.69|0
1760615280000|2025-10-16 11:48:00|227.72|227.64|227.77|227.64|227.77|227.69|227.72|227.64|0
1760615290000|2025-10-16 11:48:10||227.69||227.69||227.69||227.69|1
1760615300000|2025-10-16 11:48:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|0
1760615320000|2025-10-16 11:48:40|227.77||227.72||227.77||227.72||0
1760615340000|2025-10-16 11:49:00|227.77||227.72||227.77||227.72||1
1760615350000|2025-10-16 11:49:10||227.59||227.64||227.64||227.59|0
1760615360000|2025-10-16 11:49:20|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.59|5
1760615370000|2025-10-16 11:49:30|227.72||227.67||227.72||227.67||0
1760615380000|2025-10-16 11:49:40|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|1
1760615390000|2025-10-16 11:49:50||227.64||227.64||227.64||227.64|0
1760615400000|2025-10-16 11:50:00|||||||||29
1760615410000|2025-10-16 11:50:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|6
1760615420000|2025-10-16 11:50:20|227.72|227.64|227.77|227.69|227.77|227.69|227.67|227.59|1
1760615440000|2025-10-16 11:50:40|227.82||227.77||227.82||227.77||0
1760615450000|2025-10-16 11:50:50||227.64||227.64||227.64||227.64|0
1760615460000|2025-10-16 11:51:00|227.72||227.77||227.77||227.72||1
1760615470000|2025-10-16 11:51:10|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.69|0
1760615480000|2025-10-16 11:51:20|227.77||227.82||227.82||227.77||0
1760615490000|2025-10-16 11:51:30|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.74|5
1760615500000|2025-10-16 11:51:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|1
1760615520000|2025-10-16 11:52:00|||||||||1
1760615550000|2025-10-16 11:52:30||227.64||227.69||227.69||227.64|4
1760615600000|2025-10-16 11:53:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|20
1760615610000|2025-10-16 11:53:30|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|4
1760615620000|2025-10-16 11:53:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|16
1760615630000|2025-10-16 11:53:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|14
1760615640000|2025-10-16 11:54:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|3
1760615650000|2025-10-16 11:54:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|2
1760615660000|2025-10-16 11:54:20||227.69||227.74||227.74||227.69|0
1760615690000|2025-10-16 11:54:50|||||||||4
1760615700000|2025-10-16 11:55:00|227.87||227.87||227.87||227.87||0
1760615710000|2025-10-16 11:55:10|227.82||227.87||227.87||227.82||6
1760615720000|2025-10-16 11:55:20||227.79||227.79||227.79||227.79|0
1760615730000|2025-10-16 11:55:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|8
1760615740000|2025-10-16 11:55:40||227.69||227.74||227.74||227.69|0
1760615750000|2025-10-16 11:55:50|||||||||1
1760615760000|2025-10-16 11:56:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|1
1760615770000|2025-10-16 11:56:10|227.82||227.82||227.82||227.82||26
1760615780000|2025-10-16 11:56:20|227.77|227.64|227.72|227.64|227.82|227.64|227.72|227.64|12
1760615790000|2025-10-16 11:56:30|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|56
1760615800000|2025-10-16 11:56:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|2
1760615820000|2025-10-16 11:57:00|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|46
1760615830000|2025-10-16 11:57:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|55
1760615850000|2025-10-16 11:57:30|||||||||12
1760615870000|2025-10-16 11:57:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|6
1760615910000|2025-10-16 11:58:30||227.59||227.64||227.64||227.59|6
1760615920000|2025-10-16 11:58:40|||||||||7
1760615930000|2025-10-16 11:58:50|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|352
1760615940000|2025-10-16 11:59:00||227.59||227.59||227.64||227.59|1
1760615950000|2025-10-16 11:59:10|227.67||227.67||227.67||227.67||4
1760615960000|2025-10-16 11:59:20|||||||||1
1760615970000|2025-10-16 11:59:30|227.72||227.72||227.72||227.67||7
1760615980000|2025-10-16 11:59:40|227.67|227.64|227.72|227.59|227.72|227.64|227.67|227.59|5
1760615990000|2025-10-16 11:59:50|227.67||227.67||227.67||227.67||0
1760616020000|2025-10-16 12:00:20|227.62|227.54|227.67|227.54|227.67|227.59|227.62|227.54|40
1760616030000|2025-10-16 12:00:30|227.62|227.59|227.62|227.54|227.67|227.59|227.62|227.54|18
1760616040000|2025-10-16 12:00:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|4
1760616050000|2025-10-16 12:00:50|227.52|227.44|227.57|227.44|227.57|227.44|227.52|227.44|7
1760616060000|2025-10-16 12:01:00|227.62|227.49|227.62|227.54|227.62|227.54|227.62|227.49|7
1760616070000|2025-10-16 12:01:10|227.67||227.62||227.67||227.62||4
1760616090000|2025-10-16 12:01:30||227.49||227.54||227.54||227.49|8
1760616100000|2025-10-16 12:01:40|227.67||227.67||227.67||227.62||5
1760616110000|2025-10-16 12:01:50|227.62|227.59|227.62|227.54|227.62|227.59|227.62|227.54|0
1760616120000|2025-10-16 12:02:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|7
1760616140000|2025-10-16 12:02:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|2
1760616150000|2025-10-16 12:02:30|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|1
1760616160000|2025-10-16 12:02:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|0
1760616170000|2025-10-16 12:02:50|227.57|227.49|227.57|227.49|227.62|227.49|227.57|227.49|21
1760616180000|2025-10-16 12:03:00|||||||||1
1760616190000|2025-10-16 12:03:10|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|10
1760616210000|2025-10-16 12:03:30|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|2
1760616220000|2025-10-16 12:03:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|20
1760616230000|2025-10-16 12:03:50|227.62|227.54|227.62|227.54|227.62|227.59|227.62|227.54|13
1760616240000|2025-10-16 12:04:00|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|10
1760616250000|2025-10-16 12:04:10|227.52||227.52||227.52||227.52||0
1760616260000|2025-10-16 12:04:20||227.39||227.44||227.44||227.39|0
1760616270000|2025-10-16 12:04:30|227.57||227.57||227.57||227.52||2
1760616280000|2025-10-16 12:04:40|227.52|227.49|227.52|227.44|227.52|227.49|227.52|227.44|0
1760616290000|2025-10-16 12:04:50|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|6
1760616300000|2025-10-16 12:05:00|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|1
1760616310000|2025-10-16 12:05:10|227.37|227.29|227.47|227.39|227.47|227.39|227.37|227.29|29
1760616320000|2025-10-16 12:05:20|227.52||227.47||227.52||227.47||0
1760616340000|2025-10-16 12:05:40||227.34||227.34||227.34||227.34|2
1760616350000|2025-10-16 12:05:50|227.42|227.39|227.47|227.39|227.47|227.39|227.42|227.39|5
1760616360000|2025-10-16 12:06:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|7
1760616380000|2025-10-16 12:06:20|227.42|227.34|227.47|227.34|227.47|227.39|227.42|227.34|11
1760616390000|2025-10-16 12:06:30|227.42||227.42||227.42||227.42||0
1760616410000|2025-10-16 12:06:50|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|10
1760616430000|2025-10-16 12:07:10|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|8
1760616440000|2025-10-16 12:07:20|227.47|227.44|227.52|227.39|227.52|227.44|227.47|227.39|0
1760616450000|2025-10-16 12:07:30||227.44||227.44||227.44||227.44|0
1760616460000|2025-10-16 12:07:40|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|18
1760616470000|2025-10-16 12:07:50|227.52||227.52||227.52||227.52||0
1760616490000|2025-10-16 12:08:10|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|25
1760616500000|2025-10-16 12:08:20|227.42|227.39|227.47|227.39|227.47|227.39|227.42|227.39|6
1760616510000|2025-10-16 12:08:30||227.34||227.34||227.39||227.34|0
1760616520000|2025-10-16 12:08:40||227.39||227.39||227.39||227.34|0
1760616530000|2025-10-16 12:08:50|227.42|227.34|227.42|227.34|227.47|227.34|227.42|227.34|0
1760616540000|2025-10-16 12:09:00|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|22
1760616550000|2025-10-16 12:09:10||227.24||227.29||227.29||227.24|10
1760616580000|2025-10-16 12:09:40|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|10
1760616600000|2025-10-16 12:10:00|227.37|227.29|227.37|227.24|227.37|227.29|227.32|227.24|8
1760616610000|2025-10-16 12:10:10|227.32|227.29|227.37|227.24|227.37|227.29|227.32|227.24|15
1760616620000|2025-10-16 12:10:20||227.29||227.29||227.29||227.29|0
1760616630000|2025-10-16 12:10:30|||||||||5
1760616640000|2025-10-16 12:10:40|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|22
1760616650000|2025-10-16 12:10:50||227.29||227.29||227.29||227.29|0
1760616660000|2025-10-16 12:11:00|227.42||227.42||227.42||227.37||25
1760616670000|2025-10-16 12:11:10||227.34||227.29||227.34||227.29|0
1760616680000|2025-10-16 12:11:20|227.37||227.37||227.37||227.37||0
1760616690000|2025-10-16 12:11:30|||||||||9
1760616700000|2025-10-16 12:11:40|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|51
1760616710000|2025-10-16 12:11:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|86
1760616730000|2025-10-16 12:12:10|||||||||2
1760616740000|2025-10-16 12:12:20|227.42|227.34|227.42|227.29|227.42|227.34|227.42|227.29|2
1760616750000|2025-10-16 12:12:30|227.37|227.34|227.32|227.24|227.37|227.34|227.32|227.24|6
1760616770000|2025-10-16 12:12:50|227.37|227.29|227.37|227.29|227.37|227.29|227.32|227.24|33
1760616790000|2025-10-16 12:13:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|20
1760616810000|2025-10-16 12:13:30|227.37|227.29|227.37|227.24|227.42|227.29|227.37|227.24|18
1760616820000|2025-10-16 12:13:40|227.32|227.29|227.32|227.24|227.37|227.29|227.32|227.24|55
1760616850000|2025-10-16 12:14:10|||||||||18
1760616860000|2025-10-16 12:14:20||227.19||227.24||227.24||227.19|0
1760616870000|2025-10-16 12:14:30|||||||||1
1760616880000|2025-10-16 12:14:40|227.27|227.19|227.32|227.19|227.32|227.19|227.27|227.19|7
1760616890000|2025-10-16 12:14:50|227.27|227.24|227.32|227.19|227.32|227.24|227.27|227.19|0
1760616900000|2025-10-16 12:15:00|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.24|6
1760616910000|2025-10-16 12:15:10|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|3
1760616930000|2025-10-16 12:15:30|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.19|25
1760616940000|2025-10-16 12:15:40|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|0
1760616950000|2025-10-16 12:15:50|227.22|227.19|227.27|227.19|227.27|227.19|227.22|227.14|12
1760616960000|2025-10-16 12:16:00|227.32||227.32||227.32||227.27||2
1760616970000|2025-10-16 12:16:10|227.27||227.27||227.27||227.27||5
1760616980000|2025-10-16 12:16:20||227.14||227.14||227.19||227.14|5
1760616990000|2025-10-16 12:16:30||227.19||227.14||227.19||227.14|0
1760617000000|2025-10-16 12:16:40|227.22|227.19|227.22|227.14|227.27|227.19|227.22|227.14|6
1760617010000|2025-10-16 12:16:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|1
1760617020000|2025-10-16 12:17:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|7
1760617030000|2025-10-16 12:17:10|227.37|227.19|227.37|227.24|227.37|227.24|227.37|227.19|1
1760617040000|2025-10-16 12:17:20||227.29||227.29||227.29||227.24|0
1760617050000|2025-10-16 12:17:30|227.32|227.24|227.27|227.19|227.37|227.24|227.27|227.14|0
1760617060000|2025-10-16 12:17:40|227.32|227.14|227.27|227.14|227.32|227.14|227.27|227.14|1503
1760617070000|2025-10-16 12:17:50|227.22|227.19|227.22|227.14|227.22|227.19|227.22|227.14|86
1760617080000|2025-10-16 12:18:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.04|29
1760617100000|2025-10-16 12:18:20|||||||||20
1760617120000|2025-10-16 12:18:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|14
1760617130000|2025-10-16 12:18:50|227.27||227.22||227.27||227.22||30
1760617140000|2025-10-16 12:19:00|227.27||227.22||227.27||227.22||6
1760617150000|2025-10-16 12:19:10|227.17|227.09|227.22|227.09|227.22|227.09|227.17|227.09|31
1760617160000|2025-10-16 12:19:20|227.17||227.17||227.22||227.17||0
1760617170000|2025-10-16 12:19:30|227.12|227.04|227.17|227.04|227.17|227.04|227.12|227.04|2
1760617180000|2025-10-16 12:19:40|227.12||227.12||227.12||227.12||0
1760617190000|2025-10-16 12:19:50|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.09|0
1760617200000|2025-10-16 12:20:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|1
1760617220000|2025-10-16 12:20:20|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|18
1760617230000|2025-10-16 12:20:30|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|7
1760617240000|2025-10-16 12:20:40|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|18
1760617260000|2025-10-16 12:21:00|||||||||1
1760617280000|2025-10-16 12:21:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|8
1760617300000|2025-10-16 12:21:40||226.99||226.99||227.04||226.99|3
1760617310000|2025-10-16 12:21:50|227.07||227.07||227.12||227.07||0
1760617320000|2025-10-16 12:22:00|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|33
1760617330000|2025-10-16 12:22:10|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|5
1760617340000|2025-10-16 12:22:20|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|5
1760617350000|2025-10-16 12:22:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|17
1760617360000|2025-10-16 12:22:40|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|1
1760617380000|2025-10-16 12:23:00|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|23
1760617420000|2025-10-16 12:23:40|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|4
1760617440000|2025-10-16 12:24:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|20
1760617450000|2025-10-16 12:24:10|227.07|226.99|227.12|226.99|227.12|226.99|227.07|226.99|26
1760617460000|2025-10-16 12:24:20||227.04||227.04||227.04||227.04|3
1760617480000|2025-10-16 12:24:40|227.07|226.99|227.12|226.99|227.12|227.04|227.07|226.99|5
1760617490000|2025-10-16 12:24:50|227.07|227.04|227.12|227.04|227.12|227.04|227.07|227.04|5
1760617500000|2025-10-16 12:25:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|34
1760617510000|2025-10-16 12:25:10|||||||||7000
1760617520000|2025-10-16 12:25:20|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|5
1760617530000|2025-10-16 12:25:30|227.02|226.99|227.02|226.94|227.02|226.99|227.02|226.94|5
1760617540000|2025-10-16 12:25:40|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|11
1760617550000|2025-10-16 12:25:50||226.94||226.94||226.94||226.94|0
1760617560000|2025-10-16 12:26:00|227.07||227.07||227.07||227.02||14
1760617570000|2025-10-16 12:26:10|227.02||227.02||227.02||227.02||0
1760617590000|2025-10-16 12:26:30|||||||||2
1760617630000|2025-10-16 12:27:10|227.07||227.07||227.07||227.02||3
1760617640000|2025-10-16 12:27:20||226.99||226.99||226.99||226.99|0
1760617670000|2025-10-16 12:27:50|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|106
1760617680000|2025-10-16 12:28:00|227.12|227.04|227.12|226.99|227.12|227.04|227.07|226.99|21
1760617700000|2025-10-16 12:28:20|227.17|227.04|227.17|227.04|227.17|227.04|227.17|227.04|20
1760617740000|2025-10-16 12:29:00||227.09||227.09||227.09||227.04|8
1760617770000|2025-10-16 12:29:30|227.22||227.22||227.22||227.22||29
1760617780000|2025-10-16 12:29:40|227.17||227.17||227.17||227.17||2
1760617790000|2025-10-16 12:29:50||227.04||227.04||227.04||227.04|3
1760617800000|2025-10-16 12:30:00|227.12|226.99|227.12|227.04|227.17|227.04|227.12|226.99|5
1760617810000|2025-10-16 12:30:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|739
1760617820000|2025-10-16 12:30:20|227.17|227.09|227.17|227.09|227.17|227.14|227.17|227.09|9
1760617830000|2025-10-16 12:30:30|227.22||227.17||227.22||227.17||6
1760617840000|2025-10-16 12:30:40|||||||||2
1760617850000|2025-10-16 12:30:50|227.22||227.17||227.22||227.17||0
1760617860000|2025-10-16 12:31:00||227.04||227.04||227.04||227.04|1
1760617870000|2025-10-16 12:31:10|227.12||227.12||227.12||227.12||2
1760617880000|2025-10-16 12:31:20|227.17||227.17||227.17||227.17||1
1760617890000|2025-10-16 12:31:30||227.09||227.09||227.09||227.09|0
1760617900000|2025-10-16 12:31:40|227.22||227.22||227.22||227.22||3
1760617910000|2025-10-16 12:31:50||227.14||227.14||227.14||227.14|3
1760617930000|2025-10-16 12:32:10|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|17
1760617960000|2025-10-16 12:32:40|227.27|227.19|227.22|227.14|227.27|227.19|227.22|227.14|14
1760617970000|2025-10-16 12:32:50|227.27||227.27||227.27||227.22||0
1760617980000|2025-10-16 12:33:00||227.19||227.19||227.19||227.19|6
1760617990000|2025-10-16 12:33:10|||||||||9
1760618020000|2025-10-16 12:33:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|6
1760618030000|2025-10-16 12:33:50||227.09||227.14||227.14||227.09|252
1760618040000|2025-10-16 12:34:00|227.27||227.22||227.27||227.22||8
1760618050000|2025-10-16 12:34:10|227.27||227.27||227.27||227.22||7
1760618060000|2025-10-16 12:34:20||227.19||227.19||227.19||227.14|47
1760618070000|2025-10-16 12:34:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|4
1760618080000|2025-10-16 12:34:40|||||||||14
1760618100000|2025-10-16 12:35:00|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|8
1760618110000|2025-10-16 12:35:10|227.17|227.09|227.17|227.09|227.22|227.14|227.17|227.09|2
1760618150000|2025-10-16 12:35:50|||||||||8
1760618160000|2025-10-16 12:36:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|18
1760618170000|2025-10-16 12:36:10|||||||||2
1760618180000|2025-10-16 12:36:20|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|13
1760618190000|2025-10-16 12:36:30|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.19|44
1760618210000|2025-10-16 12:36:50|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|13
1760618220000|2025-10-16 12:37:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.24|24
1760618230000|2025-10-16 12:37:10|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|44
1760618240000|2025-10-16 12:37:20||227.24||227.29||227.29||227.24|11
1760618250000|2025-10-16 12:37:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|1
1760618260000|2025-10-16 12:37:40|||||||||14
1760618280000|2025-10-16 12:38:00||227.19||227.24||227.24||227.19|15
1760618310000|2025-10-16 12:38:30|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|18
1760618320000|2025-10-16 12:38:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|1
1760618340000|2025-10-16 12:39:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.29|16
1760618350000|2025-10-16 12:39:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|10
1760618370000|2025-10-16 12:39:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|27
1760618380000|2025-10-16 12:39:40|||||||||1
1760618390000|2025-10-16 12:39:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|19
1760618400000|2025-10-16 12:40:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|23
1760618410000|2025-10-16 12:40:10||227.34||227.39||227.39||227.34|0
1760618430000|2025-10-16 12:40:30|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|16
1760618450000|2025-10-16 12:40:50|227.37|227.29|227.37|227.29|227.42|227.29|227.32|227.24|272
1760618460000|2025-10-16 12:41:00|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|119
1760618470000|2025-10-16 12:41:10|227.27|227.14|227.27|227.19|227.27|227.19|227.22|227.14|307
1760618480000|2025-10-16 12:41:20|227.22|227.14|227.27|227.14|227.27|227.14|227.22|227.14|71
1760618490000|2025-10-16 12:41:30||227.19||227.19||227.19||227.19|0
1760618500000|2025-10-16 12:41:40|227.22|227.14|227.12|227.04|227.27|227.19|227.12|227.04|207
1760618510000|2025-10-16 12:41:50|227.17||227.17||227.17||227.12||25
1760618520000|2025-10-16 12:42:00|227.12||227.17||227.17||227.12||11
1760618530000|2025-10-16 12:42:10||227.09||227.09||227.09||227.09|10
1760618540000|2025-10-16 12:42:20|227.12|227.04|227.17|227.04|227.17|227.04|227.12|227.04|27
1760618550000|2025-10-16 12:42:30|227.12|227.09|227.07|226.99|227.12|227.09|227.07|226.99|29
1760618560000|2025-10-16 12:42:40|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|31
1760618570000|2025-10-16 12:42:50|||||||||10
1760618580000|2025-10-16 12:43:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|20
1760618590000|2025-10-16 12:43:10|226.97|226.89|227.02|226.89|227.02|226.94|226.97|226.89|88
1760618600000|2025-10-16 12:43:20||226.94||226.94||226.94||226.89|1
1760618630000|2025-10-16 12:43:50|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|7
1760618640000|2025-10-16 12:44:00|226.92|226.84|226.92|226.84|226.92|226.89|226.92|226.84|60
1760618650000|2025-10-16 12:44:10|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|11
1760618660000|2025-10-16 12:44:20|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|24
1760618670000|2025-10-16 12:44:30|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|1
1760618680000|2025-10-16 12:44:40|227.02||226.97||227.02||226.97||6
1760618690000|2025-10-16 12:44:50|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.89|17
1760618700000|2025-10-16 12:45:00|226.97|226.89|226.97|226.89|226.97|226.94|226.97|226.89|5
1760618710000|2025-10-16 12:45:10|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|2
1760618720000|2025-10-16 12:45:20||226.79||226.79||226.79||226.79|6
1760618730000|2025-10-16 12:45:30|226.87||226.87||226.87||226.87||71
1760618750000|2025-10-16 12:45:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|45
1760618760000|2025-10-16 12:46:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|6
1760618780000|2025-10-16 12:46:20|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|11
1760618790000|2025-10-16 12:46:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|1
1760618800000|2025-10-16 12:46:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|26
1760618820000|2025-10-16 12:47:00|227.02|226.94|227.12|226.99|227.12|226.99|227.02|226.94|66
1760618840000|2025-10-16 12:47:20|227.07|227.04|227.07|226.99|227.07|227.04|227.07|226.94|5
1760618850000|2025-10-16 12:47:30|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|5
1760618860000|2025-10-16 12:47:40|227.02||227.02||227.02||227.02||0
1760618870000|2025-10-16 12:47:50|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|1
1760618880000|2025-10-16 12:48:00||226.94||226.94||226.99||226.94|0
1760618890000|2025-10-16 12:48:10|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.99|1
1760618910000|2025-10-16 12:48:30|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|54
1760618920000|2025-10-16 12:48:40||226.94||226.99||226.99||226.94|1
1760618930000|2025-10-16 12:48:50|227.12||227.12||227.12||227.12||10
1760618940000|2025-10-16 12:49:00||227.04||226.99||227.04||226.99|6
1760618950000|2025-10-16 12:49:10||227.04||227.04||227.04||227.04|0
1760618960000|2025-10-16 12:49:20||226.99||227.04||227.04||226.99|6
1760618970000|2025-10-16 12:49:30||226.99||227.04||227.04||226.99|8
1760618980000|2025-10-16 12:49:40|||||||||1
1760618990000|2025-10-16 12:49:50|227.17||227.17||227.17||227.17||2
1760619000000|2025-10-16 12:50:00||227.09||227.09||227.09||227.04|5
1760619010000|2025-10-16 12:50:10|||||||||3
1760619020000|2025-10-16 12:50:20|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|311
1760619030000|2025-10-16 12:50:30|227.32|227.24|227.32|227.24|227.37|227.29|227.32|227.24|75
1760619040000|2025-10-16 12:50:40|||||||||27
1760619050000|2025-10-16 12:50:50|227.37|227.29|227.37|227.29|227.37|227.29|227.32|227.29|30
1760619060000|2025-10-16 12:51:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|0
1760619080000|2025-10-16 12:51:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|20
1760619090000|2025-10-16 12:51:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|2
1760619100000|2025-10-16 12:51:40||227.29||227.34||227.34||227.29|0
1760619110000|2025-10-16 12:51:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.34|21
1760619120000|2025-10-16 12:52:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|5
1760619130000|2025-10-16 12:52:10|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|9
1760619150000|2025-10-16 12:52:30|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|45
1760619160000|2025-10-16 12:52:40|||||||||1
1760619180000|2025-10-16 12:53:00|||||||||14
1760619190000|2025-10-16 12:53:10||227.39||227.44||227.44||227.39|6
1760619210000|2025-10-16 12:53:30|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.49|8
1760619220000|2025-10-16 12:53:40||227.44||227.49||227.49||227.44|2
1760619230000|2025-10-16 12:53:50|227.62||227.57||227.62||227.57||0
1760619240000|2025-10-16 12:54:00|||||||||5
1760619250000|2025-10-16 12:54:10|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|3
1760619270000|2025-10-16 12:54:30|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|6
1760619280000|2025-10-16 12:54:40|227.62||227.57||227.62||227.57||8
1760619290000|2025-10-16 12:54:50|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|2
1760619310000|2025-10-16 12:55:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|2
1760619320000|2025-10-16 12:55:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|14
1760619340000|2025-10-16 12:55:40|227.62|227.54|227.72|227.59|227.72|227.59|227.62|227.54|17
1760619350000|2025-10-16 12:55:50||227.64||227.59||227.64||227.59|0
1760619360000|2025-10-16 12:56:00|227.67|227.64|227.67|227.59|227.67|227.64|227.67|227.59|8
1760619400000|2025-10-16 12:56:40|||||||||5
1760619420000|2025-10-16 12:57:00|227.62|227.54|227.67|227.54|227.67|227.59|227.62|227.54|22
1760619430000|2025-10-16 12:57:10||227.59||227.59||227.59||227.54|0
1760619440000|2025-10-16 12:57:20|227.62|227.54|227.67|227.54|227.67|227.54|227.62|227.54|1
1760619450000|2025-10-16 12:57:30||227.59||227.59||227.59||227.59|28
1760619470000|2025-10-16 12:57:50|227.72||227.67||227.72||227.67||0
1760619480000|2025-10-16 12:58:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|19
1760619490000|2025-10-16 12:58:10|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|69
1760619500000|2025-10-16 12:58:20|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.69|17
1760619510000|2025-10-16 12:58:30|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|15
1760619520000|2025-10-16 12:58:40|227.72|227.69|227.72|227.64|227.77|227.69|227.72|227.64|0
1760619530000|2025-10-16 12:58:50|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|35
1760619540000|2025-10-16 12:59:00|||||||||1
1760619560000|2025-10-16 12:59:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|4
1760619570000|2025-10-16 12:59:30|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|29
1760619590000|2025-10-16 12:59:50|||||||||12
1760619600000|2025-10-16 13:00:00|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.59|80
1760619610000|2025-10-16 13:00:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.49|63
1760619620000|2025-10-16 13:00:20|227.57|227.49|227.62|227.49|227.62|227.54|227.57|227.49|11
1760619630000|2025-10-16 13:00:30|227.67|227.54|227.62|227.54|227.67|227.54|227.62|227.49|7
1760619650000|2025-10-16 13:00:50|||||||||1
1760619680000|2025-10-16 13:01:20|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|6
1760619690000|2025-10-16 13:01:30||227.49||227.49||227.49||227.49|2
1760619700000|2025-10-16 13:01:40||227.54||227.54||227.54||227.54|0
1760619710000|2025-10-16 13:01:50|227.67|227.59|227.72|227.64|227.72|227.64|227.62|227.59|43
1760619720000|2025-10-16 13:02:00|227.77|227.59|227.77|227.64|227.77|227.69|227.77|227.59|25
1760619730000|2025-10-16 13:02:10|227.72|227.69|227.72|227.64|227.72|227.69|227.72|227.64|15
1760619740000|2025-10-16 13:02:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|13
1760619760000|2025-10-16 13:02:40|227.82|227.74|227.82|227.74|227.82|227.74|227.77|227.69|27
1760619780000|2025-10-16 13:03:00|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|47
1760619790000|2025-10-16 13:03:10||227.69||227.74||227.74||227.69|0
1760619810000|2025-10-16 13:03:30||227.69||227.69||227.69||227.69|0
1760619820000|2025-10-16 13:03:40|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.69|5
1760619830000|2025-10-16 13:03:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|18
1760619840000|2025-10-16 13:04:00|||||||||7
1760619850000|2025-10-16 13:04:10|227.92|227.74|227.92|227.84|227.92|227.84|227.92|227.74|14
1760619860000|2025-10-16 13:04:20|||||||||143
1760619870000|2025-10-16 13:04:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|3
1760619880000|2025-10-16 13:04:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|15
1760619900000|2025-10-16 13:05:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|98
1760619910000|2025-10-16 13:05:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|2
1760619930000|2025-10-16 13:05:30||227.64||227.69||227.69||227.64|0
1760619940000|2025-10-16 13:05:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|1
1760619950000|2025-10-16 13:05:50|227.77|227.69|227.82|227.69|227.82|227.74|227.77|227.69|5
1760619960000|2025-10-16 13:06:00||227.74||227.74||227.74||227.69|0
1760619970000|2025-10-16 13:06:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|0
1760619980000|2025-10-16 13:06:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|3
1760619990000|2025-10-16 13:06:30|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.79|10
1760620000000|2025-10-16 13:06:40|227.87|227.84|227.87|227.79|227.87|227.84|227.87|227.79|0
1760620010000|2025-10-16 13:06:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|2
1760620020000|2025-10-16 13:07:00|227.97|227.89|228.02|227.89|228.02|227.89|227.97|227.89|25
1760620030000|2025-10-16 13:07:10|227.97||227.97||228.02||227.97||25
1760620040000|2025-10-16 13:07:20|228.02||227.97||228.02||227.97||4
1760620050000|2025-10-16 13:07:30|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|1
1760620060000|2025-10-16 13:07:40|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.94|12
1760620080000|2025-10-16 13:08:00|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|4
1760620090000|2025-10-16 13:08:10|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|16
1760620100000|2025-10-16 13:08:20|228.02||228.07||228.07||228.02||3
1760620110000|2025-10-16 13:08:30|228.02|227.99|228.07|227.94|228.07|227.99|228.02|227.94|8
1760620120000|2025-10-16 13:08:40|228.02|227.99|228.07|227.99|228.07|227.99|228.02|227.99|0
1760620130000|2025-10-16 13:08:50|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|7
1760620140000|2025-10-16 13:09:00|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|1
1760620150000|2025-10-16 13:09:10|228.02||228.02||228.02||227.97||0
1760620160000|2025-10-16 13:09:20|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.89|0
1760620170000|2025-10-16 13:09:30|228.07|227.89|228.07|227.99|228.07|227.99|228.02|227.89|34
1760620220000|2025-10-16 13:10:20|228.12||228.12||228.12||228.07||46
1760620230000|2025-10-16 13:10:30|228.07|227.94|228.07|227.99|228.07|227.99|228.07|227.94|5
1760620250000|2025-10-16 13:10:50|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|7
1760620260000|2025-10-16 13:11:00||227.94||227.94||227.94||227.94|36
1760620270000|2025-10-16 13:11:10|228.02|227.99|228.07|227.99|228.07|227.99|228.02|227.94|9
1760620280000|2025-10-16 13:11:20|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|18
1760620290000|2025-10-16 13:11:30||228.04||228.04||228.04||228.04|1
1760620300000|2025-10-16 13:11:40|228.17||228.12||228.17||228.12||2
1760620310000|2025-10-16 13:11:50|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.04|117
1760620320000|2025-10-16 13:12:00|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|10
1760620370000|2025-10-16 13:12:50|228.07|227.99|228.07|227.99|228.12|227.99|228.07|227.99|10
1760620380000|2025-10-16 13:13:00|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|8
1760620390000|2025-10-16 13:13:10|228.02||228.02||228.07||228.02||1
1760620400000|2025-10-16 13:13:20|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|5
1760620420000|2025-10-16 13:13:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|9
1760620430000|2025-10-16 13:13:50|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|31
1760620440000|2025-10-16 13:14:00||227.74||227.74||227.79||227.74|13
1760620450000|2025-10-16 13:14:10|227.82|227.79|227.82|227.74|227.82|227.79|227.82|227.74|0
1760620460000|2025-10-16 13:14:20|227.87|227.69|227.87|227.74|227.87|227.74|227.87|227.69|20
1760620470000|2025-10-16 13:14:30||227.79||227.74||227.79||227.74|3
1760620480000|2025-10-16 13:14:40|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.79|21
1760620490000|2025-10-16 13:14:50|227.92||227.92||227.92||227.92||0
1760620500000|2025-10-16 13:15:00|227.87|227.74|227.82|227.74|227.87|227.74|227.82|227.74|6
1760620510000|2025-10-16 13:15:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|1504
1760620520000|2025-10-16 13:15:20|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|7
1760620540000|2025-10-16 13:15:40|227.77|227.74|227.72|227.64|227.82|227.74|227.72|227.64|2
1760620560000|2025-10-16 13:16:00|227.77|227.69|227.77|227.69|227.82|227.74|227.77|227.69|27
1760620570000|2025-10-16 13:16:10|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|0
1760620580000|2025-10-16 13:16:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1760620590000|2025-10-16 13:16:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|5
1760620600000|2025-10-16 13:16:40||227.64||227.64||227.64||227.64|0
1760620610000|2025-10-16 13:16:50||227.69||227.69||227.69||227.69|2
1760620620000|2025-10-16 13:17:00|227.82||227.77||227.82||227.77||1
1760620630000|2025-10-16 13:17:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|7
1760620640000|2025-10-16 13:17:20|227.77|227.69|227.77|227.69|227.77|227.74|227.77|227.69|5
1760620650000|2025-10-16 13:17:30|227.82|227.64|227.72|227.64|227.82|227.64|227.72|227.64|12
1760620660000|2025-10-16 13:17:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|10
1760620670000|2025-10-16 13:17:50||227.64||227.69||227.69||227.64|0
1760620680000|2025-10-16 13:18:00||227.64||227.69||227.69||227.64|0
1760620700000|2025-10-16 13:18:20|227.82||227.82||227.82||227.82||6
1760620710000|2025-10-16 13:18:30|227.77||227.82||227.82||227.77||0
1760620720000|2025-10-16 13:18:40|227.77||227.77||227.77||227.77||0
1760620730000|2025-10-16 13:18:50|227.82||227.82||227.82||227.77||0
1760620740000|2025-10-16 13:19:00|227.77||227.77||227.82||227.77||0
1760620750000|2025-10-16 13:19:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|1
1760620770000|2025-10-16 13:19:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|5
1760620780000|2025-10-16 13:19:40|227.72|227.64|227.77|227.64|227.77|227.69|227.72|227.64|6
1760620790000|2025-10-16 13:19:50|227.72|227.69|227.72|227.64|227.77|227.69|227.72|227.64|6
1760620800000|2025-10-16 13:20:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|15
1760620810000|2025-10-16 13:20:10|227.82|227.64|227.77|227.69|227.82|227.69|227.77|227.64|28
1760620820000|2025-10-16 13:20:20|227.72|227.64|227.72|227.64|227.77|227.64|227.72|227.64|18
1760620840000|2025-10-16 13:20:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|10
1760620870000|2025-10-16 13:21:10|227.82|227.74|227.77|227.64|227.82|227.74|227.77|227.64|97
1760620880000|2025-10-16 13:21:20|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.69|2
1760620890000|2025-10-16 13:21:30|227.82|227.64|227.77|227.69|227.82|227.69|227.72|227.64|133
1760620900000|2025-10-16 13:21:40|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|6
1760620920000|2025-10-16 13:22:00|227.77|227.59|227.62|227.54|227.77|227.59|227.62|227.54|1514
1760620930000|2025-10-16 13:22:10|227.67||227.62||227.67||227.62||4
1760620940000|2025-10-16 13:22:20|227.67||227.62||227.67||227.62||1
1760620950000|2025-10-16 13:22:30|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|33
1760620970000|2025-10-16 13:22:50|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.44|3
1760620980000|2025-10-16 13:23:00|227.62||227.57||227.62||227.57||24
1760620990000|2025-10-16 13:23:10|227.62||227.57||227.62||227.57||0
1760621000000|2025-10-16 13:23:20||227.44||227.49||227.49||227.44|0
1760621010000|2025-10-16 13:23:30||227.44||227.44||227.44||227.44|23
1760621020000|2025-10-16 13:23:40|227.52||227.52||227.52||227.52||0
1760621030000|2025-10-16 13:23:50|||||||||1
1760621040000|2025-10-16 13:24:00|227.57|227.34|227.47|227.34|227.57|227.34|227.42|227.34|23
1760621050000|2025-10-16 13:24:10|227.42||227.42||227.47||227.42||5
1760621060000|2025-10-16 13:24:20|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|61
1760621070000|2025-10-16 13:24:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|64
1760621080000|2025-10-16 13:24:40|227.42|227.34|227.47|227.34|227.47|227.39|227.42|227.34|62
1760621090000|2025-10-16 13:24:50||227.39||227.39||227.39||227.34|0
1760621100000|2025-10-16 13:25:00|227.42|227.34|227.42|227.34|227.47|227.39|227.42|227.34|72
1760621110000|2025-10-16 13:25:10|227.37|227.29|227.37|227.29|227.37|227.29|227.32|227.24|26
1760621120000|2025-10-16 13:25:20|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|11
1760621130000|2025-10-16 13:25:30|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|100
1760621140000|2025-10-16 13:25:40||227.34||227.39||227.39||227.34|21
1760621150000|2025-10-16 13:25:50|||||||||17
1760621160000|2025-10-16 13:26:00|227.42|227.34|227.42|227.29|227.47|227.39|227.42|227.29|31
1760621170000|2025-10-16 13:26:10|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|9
1760621180000|2025-10-16 13:26:20||227.29||227.34||227.34||227.29|6
1760621190000|2025-10-16 13:26:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|16
1760621200000|2025-10-16 13:26:40|||||||||2
1760621210000|2025-10-16 13:26:50|||||||||40
1760621220000|2025-10-16 13:27:00|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|83
1760621230000|2025-10-16 13:27:10|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|23
1760621240000|2025-10-16 13:27:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|12
1760621250000|2025-10-16 13:27:30|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|36
1760621260000|2025-10-16 13:27:40|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|10
1760621280000|2025-10-16 13:28:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|584
1760621310000|2025-10-16 13:28:30|227.42|227.34|227.42|227.34|227.47|227.34|227.37|227.29|25
1760621320000|2025-10-16 13:28:40||227.29||227.29||227.34||227.29|25
1760621330000|2025-10-16 13:28:50||227.34||227.34||227.34||227.34|0
1760621360000|2025-10-16 13:29:20|227.37|227.29|227.37|227.29|227.37|227.34|227.37|227.29|11
1760621370000|2025-10-16 13:29:30|227.42|227.24|227.37|227.24|227.42|227.29|227.32|227.24|8
1760621380000|2025-10-16 13:29:40||227.29||227.29||227.29||227.24|0
1760621400000|2025-10-16 13:30:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.29|189
1760621410000|2025-10-16 13:30:10|227.42|227.34|227.47|227.34|227.47|227.39|227.42|227.34|16
1760621420000|2025-10-16 13:30:20|227.52|227.39|227.52|227.44|227.52|227.44|227.52|227.39|29
1760621430000|2025-10-16 13:30:30|227.57|227.49|227.62|227.54|227.62|227.54|227.52|227.49|186
1760621440000|2025-10-16 13:30:40|227.57|227.49|227.62|227.54|227.62|227.54|227.57|227.49|0
1760621450000|2025-10-16 13:30:50|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.54|16
1760621460000|2025-10-16 13:31:00|227.62|227.54|227.62|227.54|227.67|227.59|227.57|227.49|44
1760621470000|2025-10-16 13:31:10|227.67|227.59|227.62|227.54|227.72|227.64|227.62|227.54|8
1760621480000|2025-10-16 13:31:20|227.67|227.49|227.62|227.49|227.67|227.49|227.57|227.49|3
1760621490000|2025-10-16 13:31:30|227.57|227.44|227.57|227.49|227.62|227.49|227.52|227.44|16
1760621500000|2025-10-16 13:31:40|227.52|227.44|227.52|227.44|227.52|227.44|227.42|227.34|51
1760621510000|2025-10-16 13:31:50||227.39||227.44||227.44||227.39|0
1760621520000|2025-10-16 13:32:00|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|19
1760621530000|2025-10-16 13:32:10|227.47|227.39|227.52|227.39|227.52|227.44|227.47|227.39|8
1760621540000|2025-10-16 13:32:20|227.47|227.44|227.47|227.39|227.52|227.44|227.42|227.34|13
1760621550000|2025-10-16 13:32:30|227.42|227.34|227.42|227.34|227.47|227.39|227.42|227.34|30
1760621560000|2025-10-16 13:32:40|227.37|227.29|227.37|227.29|227.42|227.34|227.37|227.29|73
1760621570000|2025-10-16 13:32:50|227.42|227.24|227.32|227.19|227.42|227.24|227.27|227.19|12
1760621580000|2025-10-16 13:33:00|227.27|227.14|227.17|227.09|227.27|227.14|227.17|227.09|112
1760621590000|2025-10-16 13:33:10|227.12|227.04|227.07|226.99|227.17|227.04|227.07|226.99|28
1760621600000|2025-10-16 13:33:20|227.12|227.04|227.02|226.94|227.12|227.04|227.02|226.94|31
1760621610000|2025-10-16 13:33:30|227.07|226.99|227.17|227.04|227.17|227.04|227.02|226.99|17
1760621620000|2025-10-16 13:33:40|227.12|226.94|227.02|226.94|227.12|226.94|227.02|226.89|6
1760621630000|2025-10-16 13:33:50|226.97|226.89|226.92|226.79|227.02|226.94|226.87|226.79|40
1760621640000|2025-10-16 13:34:00|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|28
1760621650000|2025-10-16 13:34:10||226.74||226.79||226.79||226.74|18
1760621660000|2025-10-16 13:34:20|226.92|226.74|226.92|226.79|226.92|226.79|226.87|226.74|68
1760621670000|2025-10-16 13:34:30|226.87|226.84|227.02|226.94|227.02|226.94|226.87|226.84|26
1760621680000|2025-10-16 13:34:40|226.97|226.89|226.92|226.79|226.97|226.89|226.87|226.79|79
1760621690000|2025-10-16 13:34:50|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.84|5
1760621700000|2025-10-16 13:35:00|226.87|226.79|226.82|226.74|226.87|226.79|226.77|226.69|185
1760621710000|2025-10-16 13:35:10|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|15
1760621720000|2025-10-16 13:35:20|226.92|226.79|226.97|226.89|226.97|226.89|226.87|226.79|9
1760621730000|2025-10-16 13:35:30|227.02|226.94|227.02|226.89|227.07|226.94|226.97|226.89|17
1760621740000|2025-10-16 13:35:40|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.94|5
1760621750000|2025-10-16 13:35:50|226.97|226.89|226.97|226.89|227.02|226.94|226.97|226.84|0
1760621760000|2025-10-16 13:36:00|226.92|226.84|227.07|226.99|227.07|226.99|226.92|226.84|6537
1760621780000|2025-10-16 13:36:20|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|19
1760621790000|2025-10-16 13:36:30|227.02|226.94|227.07|226.94|227.07|226.99|227.02|226.94|45
1760621800000|2025-10-16 13:36:40|227.12|226.99|227.12|227.04|227.12|227.04|227.12|226.94|8
1760621810000|2025-10-16 13:36:50||226.99||227.04||227.04||226.99|10
1760621820000|2025-10-16 13:37:00|227.17|227.09|227.22|227.14|227.27|227.14|227.12|227.09|52
1760621830000|2025-10-16 13:37:10|227.17|227.09|227.17|227.04|227.22|227.14|227.12|226.99|87
1760621840000|2025-10-16 13:37:20|227.12|227.09|227.22|227.09|227.22|227.09|227.12|227.04|20
1760621850000|2025-10-16 13:37:30|227.17||227.17||227.22||227.17||1
1760621860000|2025-10-16 13:37:40|227.22|227.04|227.17|227.09|227.22|227.09|227.17|227.04|20
1760621870000|2025-10-16 13:37:50|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.04|44
1760621880000|2025-10-16 13:38:00|227.22|227.14|227.12|227.04|227.22|227.14|227.12|227.04|62
1760621890000|2025-10-16 13:38:10|227.07|226.99|227.17|227.09|227.17|227.09|227.07|226.99|17
1760621900000|2025-10-16 13:38:20|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|23
1760621910000|2025-10-16 13:38:30||227.09||227.14||227.14||227.09|5
1760621920000|2025-10-16 13:38:40|227.17|227.09|227.22|227.09|227.22|227.09|227.17|227.09|17
1760621930000|2025-10-16 13:38:50|227.27|227.14|227.22|227.14|227.27|227.14|227.22|227.09|0
1760621940000|2025-10-16 13:39:00|227.27|227.19|227.22|227.14|227.27|227.19|227.22|227.14|15
1760621950000|2025-10-16 13:39:10|227.27||227.27||227.27||227.22||0
1760621960000|2025-10-16 13:39:20|227.22|227.19|227.27|227.19|227.27|227.19|227.22|227.19|12
1760621970000|2025-10-16 13:39:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|28
1760621980000|2025-10-16 13:39:40||227.09||227.14||227.14||227.09|50
1760622000000|2025-10-16 13:40:00|227.27|227.19|227.17|227.09|227.27|227.19|227.17|227.09|23
1760622010000|2025-10-16 13:40:10|227.22|227.04|227.17|227.04|227.22|227.09|227.12|227.04|10
1760622020000|2025-10-16 13:40:20|227.12|227.09|227.12|227.04|227.12|227.09|227.12|227.04|103
1760622030000|2025-10-16 13:40:30|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|16
1760622040000|2025-10-16 13:40:40|227.17|227.09|227.22|227.09|227.22|227.14|227.17|227.09|1
1760622050000|2025-10-16 13:40:50|227.17|227.14|227.22|227.09|227.22|227.14|227.17|227.09|5
1760622060000|2025-10-16 13:41:00|227.17|227.14|227.32|227.24|227.32|227.24|227.17|227.14|23
1760622070000|2025-10-16 13:41:10|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|20
1760622080000|2025-10-16 13:41:20|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|0
1760622090000|2025-10-16 13:41:30|227.37|227.29|227.37|227.29|227.42|227.29|227.32|227.24|11
1760622100000|2025-10-16 13:41:40|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|1
1760622110000|2025-10-16 13:41:50|227.47|227.29|227.47|227.39|227.47|227.39|227.42|227.29|1
1760622120000|2025-10-16 13:42:00|227.52|227.34|227.47|227.39|227.52|227.39|227.47|227.34|26
1760622130000|2025-10-16 13:42:10|227.42|227.34|227.42|227.34|227.47|227.39|227.42|227.34|10
1760622140000|2025-10-16 13:42:20|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|10
1760622150000|2025-10-16 13:42:30|227.42|227.34|227.42|227.29|227.42|227.39|227.37|227.29|1
1760622160000|2025-10-16 13:42:40|227.37|227.24|227.37|227.29|227.37|227.29|227.32|227.24|1
1760622170000|2025-10-16 13:42:50|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|0
1760622180000|2025-10-16 13:43:00|227.47|227.39|227.47|227.34|227.47|227.39|227.47|227.34|13
1760622190000|2025-10-16 13:43:10|227.42||227.42||227.47||227.42||0
1760622200000|2025-10-16 13:43:20|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|6
1760622210000|2025-10-16 13:43:30|227.42|227.39|227.47|227.34|227.47|227.39|227.42|227.34|1
1760622220000|2025-10-16 13:43:40|227.42|227.39|227.47|227.39|227.52|227.39|227.42|227.34|10
1760622230000|2025-10-16 13:43:50|227.52|227.34|227.47|227.39|227.52|227.39|227.47|227.34|0
1760622240000|2025-10-16 13:44:00|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|19
1760622250000|2025-10-16 13:44:10|227.52|227.34|227.47|227.39|227.52|227.39|227.47|227.34|2
1760622260000|2025-10-16 13:44:20|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|96
1760622280000|2025-10-16 13:44:40|227.47|227.39|227.47|227.39|227.52|227.39|227.47|227.39|389
1760622290000|2025-10-16 13:44:50|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|5
1760622300000|2025-10-16 13:45:00|227.52|227.34|227.47|227.39|227.52|227.39|227.42|227.34|25
1760622310000|2025-10-16 13:45:10|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|6
1760622320000|2025-10-16 13:45:20|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|5
1760622330000|2025-10-16 13:45:30||227.24||227.29||227.29||227.24|45
1760622340000|2025-10-16 13:45:40|227.42|227.24|227.42|227.34|227.42|227.34|227.42|227.24|30
1760622350000|2025-10-16 13:45:50|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|13
1760622360000|2025-10-16 13:46:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|5
1760622370000|2025-10-16 13:46:10|||||||||5
1760622380000|2025-10-16 13:46:20|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|32
1760622390000|2025-10-16 13:46:30|227.52|227.44|227.42|227.34|227.52|227.49|227.42|227.34|5
1760622400000|2025-10-16 13:46:40|227.37|227.29|227.32|227.24|227.42|227.34|227.32|227.24|10
1760622410000|2025-10-16 13:46:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|1
1760622420000|2025-10-16 13:47:00|227.32|227.24|227.27|227.14|227.37|227.24|227.22|227.14|62
1760622430000|2025-10-16 13:47:10|227.22|227.19|227.22|227.09|227.22|227.19|227.17|227.09|32
1760622440000|2025-10-16 13:47:20|227.17|227.14|227.17|227.04|227.17|227.14|227.12|227.04|64
1760622450000|2025-10-16 13:47:30|227.12|227.09|227.22|227.14|227.27|227.14|227.12|227.09|9
1760622460000|2025-10-16 13:47:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.14|1
1760622470000|2025-10-16 13:47:50|227.22|227.14|227.22|227.14|227.22|227.19|227.22|227.14|0
1760622480000|2025-10-16 13:48:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|26
1760622490000|2025-10-16 13:48:10|227.22|227.14|227.27|227.19|227.32|227.24|227.22|227.14|58
1760622500000|2025-10-16 13:48:20|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|5
1760622510000|2025-10-16 13:48:30|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|19
1760622520000|2025-10-16 13:48:40|227.17|227.09|227.22|227.09|227.22|227.09|227.17|227.09|9
1760622530000|2025-10-16 13:48:50|227.17|227.14|227.17|227.09|227.17|227.14|227.17|227.09|12
1760622540000|2025-10-16 13:49:00|227.22|227.04|227.17|227.04|227.22|227.04|227.17|227.04|4
1760622550000|2025-10-16 13:49:10|227.12|226.99|227.12|227.04|227.12|227.04|227.07|226.99|15
1760622560000|2025-10-16 13:49:20|227.17|226.99|227.12|227.04|227.17|227.04|227.07|226.99|75
1760622570000|2025-10-16 13:49:30|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|11
1760622580000|2025-10-16 13:49:40|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.09|5
1760622590000|2025-10-16 13:49:50|227.22||227.17||227.22||227.17||93
1760622600000|2025-10-16 13:50:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|226.99|104
1760622610000|2025-10-16 13:50:10|227.07|226.99|227.07|226.99|227.12|227.04|227.07|226.99|13
1760622620000|2025-10-16 13:50:20||226.94||226.99||226.99||226.94|0
1760622630000|2025-10-16 13:50:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|6
1760622640000|2025-10-16 13:50:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|99
1760622650000|2025-10-16 13:50:50|227.12|226.94|227.12|227.04|227.12|227.04|227.12|226.94|3
1760622660000|2025-10-16 13:51:00|227.17|227.09|227.17|227.04|227.17|227.09|227.12|227.04|3
1760622670000|2025-10-16 13:51:10|227.12|226.99|227.07|226.99|227.12|226.99|227.07|226.94|5
1760622680000|2025-10-16 13:51:20|227.12|227.04|227.12|226.99|227.12|227.04|227.07|226.99|76
1760622690000|2025-10-16 13:51:30|227.07|227.04|227.07|226.99|227.12|227.04|227.07|226.99|6
1760622700000|2025-10-16 13:51:40|227.12|227.04|227.12|226.99|227.12|227.04|227.12|226.99|0
1760622710000|2025-10-16 13:51:50|227.07|227.04|227.07|226.99|227.12|227.04|227.07|226.99|48
1760622720000|2025-10-16 13:52:00|||||||||10
1760622730000|2025-10-16 13:52:10|227.02|226.94|227.07|226.94|227.07|226.99|227.02|226.94|16
1760622740000|2025-10-16 13:52:20|227.02||227.02||227.07||227.02||0
1760622760000|2025-10-16 13:52:40|227.07||227.02||227.07||227.02||13
1760622770000|2025-10-16 13:52:50|227.07|226.89|226.97|226.89|227.07|226.94|226.97|226.89|205
1760622780000|2025-10-16 13:53:00|||||||||61
1760622790000|2025-10-16 13:53:10|226.92|226.84|226.97|226.84|226.97|226.84|226.92|226.84|6
1760622800000|2025-10-16 13:53:20|226.92|226.89|226.87|226.79|226.97|226.89|226.87|226.79|6
1760622810000|2025-10-16 13:53:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|83
1760622820000|2025-10-16 13:53:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|32
1760622830000|2025-10-16 13:53:50|||||||||10
1760622840000|2025-10-16 13:54:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|53
1760622860000|2025-10-16 13:54:20|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.79|40
1760622870000|2025-10-16 13:54:30|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|3
1760622880000|2025-10-16 13:54:40||226.84||226.89||226.89||226.84|3
1760622890000|2025-10-16 13:54:50|||||||||6
1760622900000|2025-10-16 13:55:00|227.02|226.94|227.02|226.94|227.07|226.94|227.02|226.94|25
1760622910000|2025-10-16 13:55:10|226.97|226.89|226.97|226.89|227.02|226.89|226.97|226.89|1
1760622920000|2025-10-16 13:55:20|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|5
1760622940000|2025-10-16 13:55:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|12
1760622950000|2025-10-16 13:55:50|227.07|226.99|227.07|226.99|227.12|226.99|227.07|226.99|14
1760622960000|2025-10-16 13:56:00|227.12||227.07||227.12||227.07||1
1760622970000|2025-10-16 13:56:10|227.12|227.04|227.12|227.04|227.17|227.04|227.07|227.04|24
1760622980000|2025-10-16 13:56:20|227.17|227.09|227.17|227.04|227.17|227.09|227.12|227.04|9
1760622990000|2025-10-16 13:56:30|227.12|226.99|227.02|226.89|227.12|226.99|227.02|226.89|11
1760623000000|2025-10-16 13:56:40|226.97|226.94|226.92|226.84|227.02|226.94|226.92|226.84|1
1760623010000|2025-10-16 13:56:50|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|24
1760623020000|2025-10-16 13:57:00|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|88
1760623030000|2025-10-16 13:57:10|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|75
1760623040000|2025-10-16 13:57:20||226.74||226.79||226.79||226.74|5
1760623050000|2025-10-16 13:57:30|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|15
1760623060000|2025-10-16 13:57:40|226.92|226.84|226.92|226.84|226.92|226.84|226.87|226.84|1
1760623070000|2025-10-16 13:57:50|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|18
1760623080000|2025-10-16 13:58:00||226.74||226.79||226.79||226.74|2
1760623090000|2025-10-16 13:58:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|8
1760623100000|2025-10-16 13:58:20|226.87||226.82||226.87||226.82||0
1760623110000|2025-10-16 13:58:30|226.87||226.82||226.87||226.82||11
1760623120000|2025-10-16 13:58:40|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.79|4
1760623130000|2025-10-16 13:58:50||226.74||226.79||226.79||226.74|14
1760623140000|2025-10-16 13:59:00|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|38
1760623150000|2025-10-16 13:59:10|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|28
1760623160000|2025-10-16 13:59:20|226.82||226.82||226.87||226.82||28
1760623170000|2025-10-16 13:59:30|226.87|226.69|226.77|226.69|226.87|226.69|226.77|226.69|82
1760623180000|2025-10-16 13:59:40||226.64||226.64||226.69||226.64|49
1760623190000|2025-10-16 13:59:50|226.72|226.59|226.67|226.59|226.72|226.59|226.67|226.59|28
1760623200000|2025-10-16 14:00:00|226.72|226.54|226.62|226.49|226.72|226.54|226.57|226.49|142
1760623210000|2025-10-16 14:00:10|226.57|226.44|226.57|226.49|226.57|226.49|226.52|226.44|71
1760623220000|2025-10-16 14:00:20|||||||||94
1760623230000|2025-10-16 14:00:30|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.54|268
1760623240000|2025-10-16 14:00:40|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|37
1760623250000|2025-10-16 14:00:50|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|1
1760623260000|2025-10-16 14:01:00|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|6
1760623270000|2025-10-16 14:01:10|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|4
1760623280000|2025-10-16 14:01:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|12
1760623290000|2025-10-16 14:01:30|226.82|226.74|226.82|226.69|226.82|226.74|226.77|226.69|25
1760623300000|2025-10-16 14:01:40|226.77|226.74|226.82|226.74|226.82|226.74|226.77|226.74|1
1760623310000|2025-10-16 14:01:50|226.87|226.79|226.92|226.84|226.92|226.84|226.82|226.79|7
1760623320000|2025-10-16 14:02:00|226.97|226.89|226.87|226.79|226.97|226.89|226.87|226.79|83
1760623330000|2025-10-16 14:02:10|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.74|51
1760623340000|2025-10-16 14:02:20|226.82|226.74|226.82|226.69|226.82|226.74|226.77|226.69|18
1760623350000|2025-10-16 14:02:30|226.87|226.74|226.87|226.79|226.87|226.79|226.87|226.74|5
1760623360000|2025-10-16 14:02:40|226.92|226.84|226.97|226.84|226.97|226.89|226.92|226.84|23
1760623370000|2025-10-16 14:02:50|227.02|226.89|227.02|226.89|227.02|226.94|227.02|226.84|79
1760623380000|2025-10-16 14:03:00|226.97|226.84|226.92|226.84|226.97|226.84|226.92|226.84|1
1760623390000|2025-10-16 14:03:10|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|3
1760623400000|2025-10-16 14:03:20|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|7
1760623410000|2025-10-16 14:03:30|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|22
1760623420000|2025-10-16 14:03:40|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|18
1760623430000|2025-10-16 14:03:50|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|14
1760623440000|2025-10-16 14:04:00|226.82|226.74|226.77|226.69|226.82|226.79|226.77|226.69|11
1760623450000|2025-10-16 14:04:10|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.69|15
1760623460000|2025-10-16 14:04:20|226.87||226.82||226.87||226.82||27
1760623470000|2025-10-16 14:04:30|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|6
1760623480000|2025-10-16 14:04:40|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|95
1760623490000|2025-10-16 14:04:50|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|28
1760623500000|2025-10-16 14:05:00|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.74|2
1760623510000|2025-10-16 14:05:10|226.82|226.74|226.92|226.84|226.92|226.84|226.82|226.74|14
1760623520000|2025-10-16 14:05:20|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|44
1760623530000|2025-10-16 14:05:30|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|21
1760623540000|2025-10-16 14:05:40|||||||||18
1760623550000|2025-10-16 14:05:50|226.92|226.84|227.07|226.99|227.07|226.99|226.92|226.84|19
1760623560000|2025-10-16 14:06:00|227.02|226.94|227.02|226.94|227.07|226.99|227.02|226.94|157
1760623570000|2025-10-16 14:06:10|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.94|8
1760623580000|2025-10-16 14:06:20|227.12|226.94|227.12|227.04|227.12|227.04|227.12|226.94|7
1760623590000|2025-10-16 14:06:30|227.17||227.17||227.17||227.12||2
1760623600000|2025-10-16 14:06:40|227.12|227.09|227.17|227.04|227.17|227.09|227.12|227.04|21
1760623610000|2025-10-16 14:06:50|227.12|227.09|227.17|227.04|227.17|227.09|227.12|227.04|26
1760623620000|2025-10-16 14:07:00|227.12|227.09|227.22|227.14|227.22|227.14|227.12|227.04|32
1760623630000|2025-10-16 14:07:10|227.17|227.09|227.02|226.94|227.17|227.09|227.02|226.94|59
1760623640000|2025-10-16 14:07:20|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|9
1760623660000|2025-10-16 14:07:40|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.79|23
1760623670000|2025-10-16 14:07:50|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|86
1760623680000|2025-10-16 14:08:00|226.87|226.79|226.82|226.69|226.87|226.79|226.77|226.69|70
1760623690000|2025-10-16 14:08:10|226.77|226.64|226.82|226.69|226.82|226.74|226.72|226.64|183
1760623700000|2025-10-16 14:08:20|226.77|226.74|226.92|226.79|226.92|226.79|226.77|226.74|13
1760623710000|2025-10-16 14:08:30||226.84||226.84||226.84||226.79|1
1760623720000|2025-10-16 14:08:40|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|12
1760623730000|2025-10-16 14:08:50|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|10
1760623740000|2025-10-16 14:09:00|226.92|226.84|226.92|226.84|226.92|226.89|226.92|226.84|0
1760623750000|2025-10-16 14:09:10|226.87|226.79|226.97|226.89|226.97|226.89|226.87|226.79|26
1760623760000|2025-10-16 14:09:20|226.92|226.84|226.92|226.84|226.97|226.89|226.92|226.84|7
1760623770000|2025-10-16 14:09:30|226.87|226.79|226.92|226.79|226.92|226.84|226.87|226.79|6
1760623780000|2025-10-16 14:09:40|226.87|226.84|226.87|226.79|226.87|226.84|226.87|226.79|1
1760623790000|2025-10-16 14:09:50|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|24
1760623800000|2025-10-16 14:10:00|226.72|226.64|226.77|226.64|226.77|226.69|226.72|226.59|5
1760623810000|2025-10-16 14:10:10|226.72|226.59|226.72|226.64|226.72|226.64|226.72|226.59|0
1760623830000|2025-10-16 14:10:30|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|7
1760623840000|2025-10-16 14:10:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|3
1760623850000|2025-10-16 14:10:50|||||||||35
1760623860000|2025-10-16 14:11:00|||||||||3
1760623870000|2025-10-16 14:11:10|226.67|226.59|226.67|226.59|226.77|226.64|226.62|226.54|101
1760623880000|2025-10-16 14:11:20|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|350
1760623890000|2025-10-16 14:11:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|159
1760623900000|2025-10-16 14:11:40|226.67|226.59|226.67|226.54|226.67|226.59|226.62|226.54|33
1760623910000|2025-10-16 14:11:50|226.62|226.59|226.67|226.59|226.67|226.59|226.62|226.54|56
1760623920000|2025-10-16 14:12:00|226.62|226.54|226.72|226.64|226.72|226.64|226.62|226.54|48
1760623930000|2025-10-16 14:12:10|226.67|226.59|226.72|226.59|226.72|226.59|226.67|226.59|1
1760623940000|2025-10-16 14:12:20|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.59|2
1760623950000|2025-10-16 14:12:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|94
1760623960000|2025-10-16 14:12:40|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.59|20
1760623970000|2025-10-16 14:12:50|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.59|21
1760623980000|2025-10-16 14:13:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|1
1760623990000|2025-10-16 14:13:10|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|6
1760624000000|2025-10-16 14:13:20|226.72|226.64|226.72|226.59|226.72|226.64|226.67|226.59|6
1760624010000|2025-10-16 14:13:30|226.67|226.64|226.72|226.64|226.72|226.64|226.67|226.64|0
1760624020000|2025-10-16 14:13:40|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|109
1760624030000|2025-10-16 14:13:50|226.57|226.49|226.47|226.39|226.57|226.54|226.47|226.39|113
1760624040000|2025-10-16 14:14:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|179
1760624050000|2025-10-16 14:14:10|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|871
1760624060000|2025-10-16 14:14:20|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|254
1760624070000|2025-10-16 14:14:30|||||||||101
1760624080000|2025-10-16 14:14:40|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|82
1760624090000|2025-10-16 14:14:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|145
1760624100000|2025-10-16 14:15:00|||||||||384
1760624110000|2025-10-16 14:15:10|226.52|226.39|226.47|226.39|226.52|226.39|226.47|226.39|269
1760624120000|2025-10-16 14:15:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|0
1760624130000|2025-10-16 14:15:30|226.47|226.39|226.57|226.49|226.57|226.49|226.47|226.39|82
1760624140000|2025-10-16 14:15:40||226.44||226.49||226.49||226.44|48
1760624150000|2025-10-16 14:15:50|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.54|14
1760624160000|2025-10-16 14:16:00|226.67|226.59|226.62|226.54|226.72|226.64|226.62|226.54|63
1760624170000|2025-10-16 14:16:10|226.67|226.59|226.57|226.49|226.67|226.59|226.57|226.49|38
1760624180000|2025-10-16 14:16:20|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|48
1760624190000|2025-10-16 14:16:30|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|32
1760624200000|2025-10-16 14:16:40|226.62||226.57||226.62||226.57||2
1760624210000|2025-10-16 14:16:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|6
1760624220000|2025-10-16 14:17:00|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|37
1760624230000|2025-10-16 14:17:10|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|107
1760624250000|2025-10-16 14:17:30|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|54
1760624260000|2025-10-16 14:17:40|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|76
1760624270000|2025-10-16 14:17:50|226.57|226.49|226.67|226.54|226.67|226.54|226.57|226.49|26
1760624280000|2025-10-16 14:18:00|226.62|226.49|226.57|226.49|226.62|226.49|226.57|226.49|88
1760624290000|2025-10-16 14:18:10|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.44|196
1760624300000|2025-10-16 14:18:20|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|23
1760624310000|2025-10-16 14:18:30|226.57|226.39|226.52|226.44|226.57|226.44|226.47|226.39|289
1760624320000|2025-10-16 14:18:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|21
1760624330000|2025-10-16 14:18:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|10
1760624340000|2025-10-16 14:19:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|108
1760624350000|2025-10-16 14:19:10|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|24
1760624360000|2025-10-16 14:19:20|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|5
1760624370000|2025-10-16 14:19:30|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|0
1760624380000|2025-10-16 14:19:40|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|81
1760624400000|2025-10-16 14:20:00|226.72|226.64|226.82|226.69|226.82|226.69|226.72|226.64|94
1760624410000|2025-10-16 14:20:10||226.74||226.74||226.74||226.74|31
1760624420000|2025-10-16 14:20:20|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|3
1760624430000|2025-10-16 14:20:30|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.69|2
1760624440000|2025-10-16 14:20:40|226.72|226.64|226.72|226.64|226.77|226.69|226.67|226.59|191
1760624450000|2025-10-16 14:20:50|226.67|226.59|226.77|226.69|226.77|226.69|226.67|226.59|285
1760624460000|2025-10-16 14:21:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|13
1760624470000|2025-10-16 14:21:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|15
1760624480000|2025-10-16 14:21:20|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|169
1760624490000|2025-10-16 14:21:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|1
1760624500000|2025-10-16 14:21:40|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|4
1760624510000|2025-10-16 14:21:50|226.72|226.64|226.77|226.64|226.77|226.69|226.72|226.64|20
1760624520000|2025-10-16 14:22:00|226.72||226.72||226.72||226.72||0
1760624530000|2025-10-16 14:22:10|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|15
1760624540000|2025-10-16 14:22:20|226.77|226.59|226.72|226.59|226.77|226.59|226.67|226.59|18
1760624550000|2025-10-16 14:22:30|226.67||226.67||226.67||226.67||0
1760624570000|2025-10-16 14:22:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|32
1760624580000|2025-10-16 14:23:00|||||||||1
1760624590000|2025-10-16 14:23:10|226.77|226.69|226.77|226.64|226.77|226.69|226.72|226.64|42
1760624600000|2025-10-16 14:23:20|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.64|2
1760624610000|2025-10-16 14:23:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|48
1760624620000|2025-10-16 14:23:40|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|3
1760624630000|2025-10-16 14:23:50|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.69|3
1760624640000|2025-10-16 14:24:00|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|12
1760624650000|2025-10-16 14:24:10|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|1
1760624660000|2025-10-16 14:24:20|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|8
1760624670000|2025-10-16 14:24:30||226.74||226.79||226.79||226.74|10
1760624680000|2025-10-16 14:24:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|6
1760624690000|2025-10-16 14:24:50|226.87|226.79|226.77|226.69|226.87|226.79|226.77|226.69|149
1760624700000|2025-10-16 14:25:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.69|1
1760624720000|2025-10-16 14:25:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|2
1760624730000|2025-10-16 14:25:30||226.74||226.79||226.79||226.74|15
1760624740000|2025-10-16 14:25:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.79|4
1760624760000|2025-10-16 14:26:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|8
1760624780000|2025-10-16 14:26:20|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|30
1760624790000|2025-10-16 14:26:30|226.82|226.74|226.92|226.84|226.92|226.84|226.82|226.74|11
1760624800000|2025-10-16 14:26:40|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.79|15
1760624810000|2025-10-16 14:26:50|226.82|226.74|226.82|226.74|226.87|226.74|226.77|226.69|82
1760624820000|2025-10-16 14:27:00|226.77|226.69|226.82|226.74|226.87|226.79|226.77|226.69|53
1760624830000|2025-10-16 14:27:10|226.87|226.79|226.92|226.79|226.92|226.84|226.87|226.79|26
1760624840000|2025-10-16 14:27:20||226.84||226.84||226.84||226.84|0
1760624850000|2025-10-16 14:27:30|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.79|39
1760624860000|2025-10-16 14:27:40|226.97|226.79|226.97|226.89|226.97|226.89|226.92|226.79|17
1760624870000|2025-10-16 14:27:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|3
1760624880000|2025-10-16 14:28:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|8
1760624890000|2025-10-16 14:28:10|226.92|226.84|226.92|226.84|226.92|226.89|226.92|226.84|19
1760624900000|2025-10-16 14:28:20|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|70
1760624910000|2025-10-16 14:28:30|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|2
1760624920000|2025-10-16 14:28:40|||||||||16
1760624930000|2025-10-16 14:28:50|||||||||11
1760624940000|2025-10-16 14:29:00|226.92|226.84|226.92|226.79|226.92|226.84|226.87|226.79|11
1760624950000|2025-10-16 14:29:10|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.84|1
1760624970000|2025-10-16 14:29:30|||||||||23
1760624980000|2025-10-16 14:29:40|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|35
1760624990000|2025-10-16 14:29:50|||||||||2
1760625000000|2025-10-16 14:30:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|104
1760625010000|2025-10-16 14:30:10|227.02|226.94|226.97|226.84|227.02|226.94|226.92|226.84|63
1760625020000|2025-10-16 14:30:20|226.92|226.89|226.92|226.84|226.92|226.89|226.92|226.84|2
1760625030000|2025-10-16 14:30:30|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|38
1760625040000|2025-10-16 14:30:40||226.79||226.79||226.79||226.79|5
1760625050000|2025-10-16 14:30:50|226.87||226.87||226.87||226.87||0
1760625060000|2025-10-16 14:31:00|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|3
1760625070000|2025-10-16 14:31:10|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|1
1760625100000|2025-10-16 14:31:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|6
1760625110000|2025-10-16 14:31:50|226.97|226.89|226.97|226.84|226.97|226.89|226.92|226.84|41
1760625120000|2025-10-16 14:32:00||226.89||226.89||226.89||226.84|0
1760625130000|2025-10-16 14:32:10|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|6
1760625140000|2025-10-16 14:32:20|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|12
1760625150000|2025-10-16 14:32:30|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.94|6
1760625160000|2025-10-16 14:32:40|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|26
1760625170000|2025-10-16 14:32:50|227.02||227.02||227.02||227.02||0
1760625180000|2025-10-16 14:33:00|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.94|9
1760625190000|2025-10-16 14:33:10|227.02|226.94|227.07|226.94|227.07|226.99|227.02|226.94|11
1760625200000|2025-10-16 14:33:20|227.02||227.02||227.02||227.02||1
1760625210000|2025-10-16 14:33:30|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|6
1760625220000|2025-10-16 14:33:40|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.94|7
1760625230000|2025-10-16 14:33:50|227.02|226.94|227.12|226.99|227.12|227.04|227.02|226.94|35
1760625240000|2025-10-16 14:34:00||227.04||227.04||227.04||226.99|8000
1760625260000|2025-10-16 14:34:20|227.17||227.17||227.17||227.12||88
1760625270000|2025-10-16 14:34:30|227.12|227.09|227.17|227.04|227.17|227.09|227.12|227.04|56
1760625280000|2025-10-16 14:34:40||227.09||227.09||227.09||227.09|1
1760625290000|2025-10-16 14:34:50|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|16
1760625300000|2025-10-16 14:35:00|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|47
1760625310000|2025-10-16 14:35:10|227.27|227.19|227.17|227.09|227.27|227.19|227.17|227.09|35
1760625320000|2025-10-16 14:35:20|227.22||227.17||227.22||227.17||2
1760625330000|2025-10-16 14:35:30|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.14|5
1760625340000|2025-10-16 14:35:40|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|32
1760625350000|2025-10-16 14:35:50|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|30
1760625370000|2025-10-16 14:36:10|227.37|227.29|227.37|227.29|227.37|227.29|227.32|227.24|108
1760625380000|2025-10-16 14:36:20|227.42|227.34|227.47|227.34|227.47|227.39|227.42|227.34|59
1760625390000|2025-10-16 14:36:30|227.42|227.29|227.47|227.34|227.47|227.34|227.42|227.29|131
1760625400000|2025-10-16 14:36:40|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.34|6
1760625420000|2025-10-16 14:37:00|227.37|227.29|227.37|227.29|227.42|227.34|227.37|227.29|51
1760625430000|2025-10-16 14:37:10|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.34|9
1760625440000|2025-10-16 14:37:20|227.47||227.42||227.47||227.42||7
1760625450000|2025-10-16 14:37:30|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|7
1760625480000|2025-10-16 14:38:00||227.34||227.39||227.39||227.34|19
1760625490000|2025-10-16 14:38:10|227.52||227.47||227.52||227.47||9
1760625500000|2025-10-16 14:38:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.39|6
1760625510000|2025-10-16 14:38:30|||||||||16
1760625520000|2025-10-16 14:38:40|227.57||227.52||227.57||227.52||2
1760625540000|2025-10-16 14:39:00|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|13
1760625550000|2025-10-16 14:39:10|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.44|3
1760625560000|2025-10-16 14:39:20||227.44||227.49||227.49||227.44|0
1760625570000|2025-10-16 14:39:30|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|4
1760625580000|2025-10-16 14:39:40|227.57|227.49|227.57|227.49|227.62|227.54|227.57|227.49|9
1760625590000|2025-10-16 14:39:50|227.62||227.57||227.62||227.57||0
1760625600000|2025-10-16 14:40:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|57
1760625610000|2025-10-16 14:40:10|227.57|227.49|227.62|227.49|227.62|227.49|227.57|227.49|7
1760625620000|2025-10-16 14:40:20||227.54||227.54||227.54||227.54|0
1760625630000|2025-10-16 14:40:30|227.67||227.62||227.67||227.62||5
1760625640000|2025-10-16 14:40:40|227.67||227.62||227.67||227.62||30
1760625650000|2025-10-16 14:40:50|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|5
1760625660000|2025-10-16 14:41:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|2
1760625670000|2025-10-16 14:41:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|1
1760625680000|2025-10-16 14:41:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|8
1760625690000|2025-10-16 14:41:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|103
1760625700000|2025-10-16 14:41:40|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|192
1760625710000|2025-10-16 14:41:50|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.79|24
1760625720000|2025-10-16 14:42:00|227.92||227.87||227.92||227.87||5
1760625730000|2025-10-16 14:42:10|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|20
1760625740000|2025-10-16 14:42:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|1
1760625750000|2025-10-16 14:42:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|14
1760625760000|2025-10-16 14:42:40|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.79|31
1760625770000|2025-10-16 14:42:50||227.84||227.84||227.84||227.84|0
1760625780000|2025-10-16 14:43:00|227.87|227.79|227.97|227.89|227.97|227.89|227.87|227.79|74
1760625790000|2025-10-16 14:43:10|227.92|227.84|227.92|227.84|227.97|227.89|227.92|227.84|308
1760625800000|2025-10-16 14:43:20|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|9
1760625810000|2025-10-16 14:43:30|227.87|227.79|227.87|227.74|227.92|227.79|227.87|227.74|75
1760625820000|2025-10-16 14:43:40||227.79||227.79||227.79||227.79|0
1760625830000|2025-10-16 14:43:50|227.92||227.87||227.92||227.87||1
1760625840000|2025-10-16 14:44:00|227.92|227.84|227.97|227.84|227.97|227.84|227.87|227.84|64
1760625850000|2025-10-16 14:44:10|227.92||227.92||227.92||227.92||0
1760625860000|2025-10-16 14:44:20|227.87|227.79|227.87|227.79|227.92|227.84|227.87|227.79|542
1760625870000|2025-10-16 14:44:30|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|0
1760625880000|2025-10-16 14:44:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|0
1760625890000|2025-10-16 14:44:50|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|7
1760625900000|2025-10-16 14:45:00|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|5
1760625910000|2025-10-16 14:45:10|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|35
1760625920000|2025-10-16 14:45:20||227.74||227.74||227.74||227.74|2
1760625930000|2025-10-16 14:45:30|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.79|17
1760625940000|2025-10-16 14:45:40||227.74||227.74||227.74||227.74|1
1760625950000|2025-10-16 14:45:50|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.79|0
1760625960000|2025-10-16 14:46:00|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|30
1760625980000|2025-10-16 14:46:20|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|21
1760625990000|2025-10-16 14:46:30|||||||||1
1760626010000|2025-10-16 14:46:50|227.87|227.69|227.87|227.79|227.87|227.79|227.87|227.69|27
1760626020000|2025-10-16 14:47:00||227.74||227.79||227.79||227.74|34
1760626050000|2025-10-16 14:47:30|227.92|227.84|227.92|227.79|227.92|227.84|227.87|227.79|24
1760626060000|2025-10-16 14:47:40|227.87|227.74|227.87|227.79|227.87|227.79|227.82|227.74|11
1760626070000|2025-10-16 14:47:50||227.74||227.74||227.79||227.74|5
1760626080000|2025-10-16 14:48:00|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.74|16
1760626090000|2025-10-16 14:48:10|227.92|227.74|227.92|227.84|227.92|227.84|227.92|227.74|8
1760626100000|2025-10-16 14:48:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|16
1760626110000|2025-10-16 14:48:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.89|52
1760626120000|2025-10-16 14:48:40|228.07||228.07||228.07||228.07||95
1760626130000|2025-10-16 14:48:50|228.02||228.02||228.02||228.02||83
1760626140000|2025-10-16 14:49:00|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|0
1760626150000|2025-10-16 14:49:10|228.12|227.94|228.12|228.04|228.12|228.04|228.12|227.94|32
1760626160000|2025-10-16 14:49:20|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.04|31
1760626170000|2025-10-16 14:49:30|228.12|228.04|228.12|228.04|228.17|228.04|228.12|228.04|130
1760626190000|2025-10-16 14:49:50|228.17|228.09|228.17|228.04|228.17|228.09|228.12|228.04|8
1760626200000|2025-10-16 14:50:00||228.09||228.09||228.09||228.09|4
1760626210000|2025-10-16 14:50:10|228.12|228.04|228.12|228.04|228.17|228.04|228.12|228.04|6
1760626220000|2025-10-16 14:50:20|228.17||228.17||228.17||228.17||6
1760626230000|2025-10-16 14:50:30|228.12|228.09|228.17|228.09|228.17|228.09|228.12|228.04|170
1760626240000|2025-10-16 14:50:40|228.22|228.14|228.22|228.09|228.22|228.14|228.17|228.09|19
1760626250000|2025-10-16 14:50:50|228.17|228.14|228.17|228.09|228.17|228.14|228.17|228.09|0
1760626260000|2025-10-16 14:51:00|||||||||64
1760626270000|2025-10-16 14:51:10|228.22||228.22||228.22||228.17||12
1760626280000|2025-10-16 14:51:20|228.17|228.14|228.22|228.14|228.22|228.14|228.17|228.09|26
1760626290000|2025-10-16 14:51:30|228.17|228.09|228.07|227.99|228.17|228.09|228.07|227.99|53
1760626300000|2025-10-16 14:51:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|23
1760626310000|2025-10-16 14:51:50|228.12|228.04|228.12|228.04|228.12|228.04|228.07|228.04|4
1760626320000|2025-10-16 14:52:00|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.94|47
1760626330000|2025-10-16 14:52:10|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|36
1760626340000|2025-10-16 14:52:20|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.89|246
1760626350000|2025-10-16 14:52:30|||||||||1
1760626360000|2025-10-16 14:52:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|28
1760626370000|2025-10-16 14:52:50|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|3
1760626380000|2025-10-16 14:53:00||227.89||227.89||227.94||227.89|12
1760626390000|2025-10-16 14:53:10|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|0
1760626400000|2025-10-16 14:53:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|34
1760626420000|2025-10-16 14:53:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|4
1760626440000|2025-10-16 14:54:00|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.04|45
1760626450000|2025-10-16 14:54:10|||||||||35
1760626460000|2025-10-16 14:54:20|||||||||2
1760626470000|2025-10-16 14:54:30|||||||||86
1760626480000|2025-10-16 14:54:40|228.12|228.04|228.17|228.09|228.17|228.09|228.12|228.04|13
1760626490000|2025-10-16 14:54:50|228.12|228.04|228.12|228.04|228.12|228.09|228.12|228.04|0
1760626500000|2025-10-16 14:55:00|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|6
1760626510000|2025-10-16 14:55:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|27
1760626530000|2025-10-16 14:55:30|||||||||3
1760626540000|2025-10-16 14:55:40|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|36
1760626550000|2025-10-16 14:55:50|228.22||228.17||228.22||228.17||39
1760626570000|2025-10-16 14:56:10|228.22|228.14|228.22|228.14|228.22|228.14|228.17|228.14|72
1760626580000|2025-10-16 14:56:20|228.17|228.09|228.17|228.09|228.22|228.14|228.17|228.09|9
1760626590000|2025-10-16 14:56:30|228.22|228.14|228.22|228.09|228.22|228.14|228.17|228.09|5
1760626600000|2025-10-16 14:56:40||228.14||228.14||228.14||228.09|0
1760626620000|2025-10-16 14:57:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|10
1760626640000|2025-10-16 14:57:20||228.14||228.19||228.19||228.14|65
1760626650000|2025-10-16 14:57:30|228.32|228.24|228.22|228.14|228.32|228.24|228.22|228.14|139
1760626660000|2025-10-16 14:57:40|||||||||90
1760626680000|2025-10-16 14:58:00|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|221
1760626690000|2025-10-16 14:58:10|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|10
1760626700000|2025-10-16 14:58:20|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|15
1760626710000|2025-10-16 14:58:30|228.22|228.14|228.22|228.09|228.22|228.14|228.17|228.09|2
1760626720000|2025-10-16 14:58:40||228.14||228.14||228.14||228.14|0
1760626750000|2025-10-16 14:59:10|||||||||2
1760626760000|2025-10-16 14:59:20|228.17|228.09|228.17|228.04|228.17|228.09|228.12|228.04|232
1760626770000|2025-10-16 14:59:30||228.09||228.09||228.09||228.09|1
1760626790000|2025-10-16 14:59:50|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|50
1760626800000|2025-10-16 15:00:00|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|45
1760626810000|2025-10-16 15:00:10|||||||||4
1760626820000|2025-10-16 15:00:20|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.24|262
1760626830000|2025-10-16 15:00:30|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|3
1760626840000|2025-10-16 15:00:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|5
1760626850000|2025-10-16 15:00:50|||||||||3
1760626860000|2025-10-16 15:01:00|228.37||228.32||228.37||228.32||14
1760626870000|2025-10-16 15:01:10||228.19||228.24||228.24||228.19|22
1760626880000|2025-10-16 15:01:20|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.29|23
1760626890000|2025-10-16 15:01:30|228.42|228.34|228.42|228.34|228.47|228.34|228.42|228.34|11
1760626900000|2025-10-16 15:01:40|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|0
1760626910000|2025-10-16 15:01:50|||||||||1
1760626920000|2025-10-16 15:02:00|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|27
1760626930000|2025-10-16 15:02:10|228.52||228.47||228.52||228.47||24
1760626940000|2025-10-16 15:02:20|228.42|228.34|228.42|228.34|228.42|228.39|228.42|228.34|17
1760626950000|2025-10-16 15:02:30|||||||||4
1760626960000|2025-10-16 15:02:40|228.47||228.42||228.47||228.42||24
1760626970000|2025-10-16 15:02:50|||||||||43
1760626980000|2025-10-16 15:03:00|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|15
1760626990000|2025-10-16 15:03:10|228.47||228.42||228.47||228.42||92
1760627000000|2025-10-16 15:03:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|123
1760627010000|2025-10-16 15:03:30|228.52|228.44|228.52|228.44|228.52|228.44|228.47|228.44|93
1760627030000|2025-10-16 15:03:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|81
1760627040000|2025-10-16 15:04:00|228.52|228.44|228.52|228.44|228.57|228.49|228.52|228.44|120
1760627050000|2025-10-16 15:04:10|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|271
1760627060000|2025-10-16 15:04:20|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|40
1760627080000|2025-10-16 15:04:40|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.24|107
1760627100000|2025-10-16 15:05:00||228.24||228.29||228.29||228.24|10
1760627130000|2025-10-16 15:05:30|228.42||228.37||228.42||228.37||48
1760627140000|2025-10-16 15:05:40|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|76
1760627150000|2025-10-16 15:05:50|228.32|228.24|228.37|228.24|228.37|228.24|228.32|228.24|33
1760627160000|2025-10-16 15:06:00|228.42|228.29|228.42|228.34|228.42|228.34|228.42|228.29|39
1760627170000|2025-10-16 15:06:10|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|96
1760627180000|2025-10-16 15:06:20|228.37|228.29|228.27|228.19|228.37|228.29|228.27|228.19|111
1760627190000|2025-10-16 15:06:30|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|13
1760627200000|2025-10-16 15:06:40|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|12
1760627220000|2025-10-16 15:07:00|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|21
1760627230000|2025-10-16 15:07:10|||||||||2
1760627240000|2025-10-16 15:07:20|228.52||228.52||228.52||228.52||5
1760627250000|2025-10-16 15:07:30|228.47||228.47||228.52||228.47||2
1760627260000|2025-10-16 15:07:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|13
1760627270000|2025-10-16 15:07:50|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|70
1760627280000|2025-10-16 15:08:00|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.44|274
1760627300000|2025-10-16 15:08:20|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|106
1760627310000|2025-10-16 15:08:30|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|12
1760627320000|2025-10-16 15:08:40|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.44|26
1760627330000|2025-10-16 15:08:50|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|12
1760627340000|2025-10-16 15:09:00|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|50
1760627350000|2025-10-16 15:09:10|228.62||228.57||228.62||228.57||0
1760627370000|2025-10-16 15:09:30|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|41
1760627390000|2025-10-16 15:09:50|228.57||228.52||228.57||228.52||23
1760627400000|2025-10-16 15:10:00|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|1
1760627410000|2025-10-16 15:10:10|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|73
1760627420000|2025-10-16 15:10:20|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.34|75
1760627430000|2025-10-16 15:10:30|228.52|228.44|228.52|228.44|228.52|228.44|228.47|228.39|1
1760627440000|2025-10-16 15:10:40|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|4
1760627450000|2025-10-16 15:10:50|228.47||228.52||228.52||228.47||1
1760627460000|2025-10-16 15:11:00|228.47|228.44|228.52|228.39|228.52|228.44|228.47|228.39|14
1760627470000|2025-10-16 15:11:10|228.47|228.44|228.52|228.39|228.52|228.44|228.47|228.39|32
1760627480000|2025-10-16 15:11:20||228.44||228.44||228.44||228.44|0
1760627490000|2025-10-16 15:11:30|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|26
1760627500000|2025-10-16 15:11:40|228.67||228.62||228.67||228.62||5
1760627510000|2025-10-16 15:11:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|17
1760627520000|2025-10-16 15:12:00||228.54||228.59||228.59||228.54|92
1760627530000|2025-10-16 15:12:10|||||||||4
1760627550000|2025-10-16 15:12:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|62
1760627560000|2025-10-16 15:12:40|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|115
1760627570000|2025-10-16 15:12:50|228.67||228.62||228.67||228.62||16
1760627580000|2025-10-16 15:13:00|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|69
1760627590000|2025-10-16 15:13:10|228.57|228.54|228.62|228.49|228.62|228.54|228.57|228.49|28
1760627600000|2025-10-16 15:13:20|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.54|5
1760627610000|2025-10-16 15:13:30|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|11
1760627620000|2025-10-16 15:13:40||228.54||228.54||228.54||228.49|1
1760627630000|2025-10-16 15:13:50|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|16
1760627640000|2025-10-16 15:14:00|228.67|228.54|228.67|228.59|228.67|228.59|228.62|228.54|16
1760627650000|2025-10-16 15:14:10|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|36
1760627660000|2025-10-16 15:14:20|228.62||228.62||228.67||228.62||0
1760627670000|2025-10-16 15:14:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|8
1760627680000|2025-10-16 15:14:40|228.72||228.72||228.72||228.67||6
1760627690000|2025-10-16 15:14:50|228.67||228.72||228.72||228.67||0
1760627700000|2025-10-16 15:15:00|228.67|228.54|228.62|228.54|228.72|228.59|228.62|228.54|223
1760627710000|2025-10-16 15:15:10|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.59|103
1760627720000|2025-10-16 15:15:20|228.62|228.54|228.62|228.54|228.67|228.59|228.62|228.54|18
1760627730000|2025-10-16 15:15:30|228.57|228.49|228.57|228.49|228.57|228.54|228.57|228.49|59
1760627740000|2025-10-16 15:15:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|51
1760627750000|2025-10-16 15:15:50|||||||||2
1760627760000|2025-10-16 15:16:00||228.39||228.44||228.44||228.39|31
1760627770000|2025-10-16 15:16:10|228.47|228.39|228.47|228.34|228.47|228.39|228.47|228.34|281
1760627780000|2025-10-16 15:16:20|228.52|228.39|228.52|228.44|228.52|228.44|228.52|228.39|4
1760627790000|2025-10-16 15:16:30||228.39||228.44||228.44||228.39|13
1760627800000|2025-10-16 15:16:40|228.47|228.39|228.52|228.39|228.52|228.44|228.47|228.39|87
1760627810000|2025-10-16 15:16:50|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.44|1
1760627820000|2025-10-16 15:17:00|||||||||27
1760627830000|2025-10-16 15:17:10|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|8
1760627850000|2025-10-16 15:17:30|||||||||1
1760627860000|2025-10-16 15:17:40|228.67||228.62||228.67||228.62||9
1760627870000|2025-10-16 15:17:50|228.67||228.62||228.67||228.62||33
1760627880000|2025-10-16 15:18:00|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|18
1760627890000|2025-10-16 15:18:10|||||||||3
1760627900000|2025-10-16 15:18:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|14
1760627910000|2025-10-16 15:18:30|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|31
1760627920000|2025-10-16 15:18:40|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|80
1760627930000|2025-10-16 15:18:50|228.77||228.72||228.77||228.72||4
1760627940000|2025-10-16 15:19:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|59
1760627950000|2025-10-16 15:19:10|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.59|149
1760627960000|2025-10-16 15:19:20|||||||||6
1760627980000|2025-10-16 15:19:40|||||||||1
1760627990000|2025-10-16 15:19:50|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|63
1760628000000|2025-10-16 15:20:00|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|45
1760628010000|2025-10-16 15:20:10|||||||||16
1760628020000|2025-10-16 15:20:20|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|159
1760628030000|2025-10-16 15:20:30|||||||||12
1760628040000|2025-10-16 15:20:40|228.82|228.74|228.82|228.69|228.82|228.74|228.77|228.69|21
1760628050000|2025-10-16 15:20:50||228.74||228.74||228.74||228.74|31
1760628060000|2025-10-16 15:21:00|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|17
1760628070000|2025-10-16 15:21:10|228.82||228.77||228.82||228.77||0
1760628090000|2025-10-16 15:21:30|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|73
1760628100000|2025-10-16 15:21:40|||||||||1
1760628110000|2025-10-16 15:21:50|228.77||228.72||228.77||228.72||46
1760628120000|2025-10-16 15:22:00|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.54|64
1760628130000|2025-10-16 15:22:10|228.67||228.67||228.67||228.67||190
1760628140000|2025-10-16 15:22:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|7
1760628150000|2025-10-16 15:22:30|||||||||5
1760628160000|2025-10-16 15:22:40|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|101
1760628170000|2025-10-16 15:22:50|||||||||101
1760628180000|2025-10-16 15:23:00|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|47
1760628200000|2025-10-16 15:23:20|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|149
1760628210000|2025-10-16 15:23:30|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|39
1760628220000|2025-10-16 15:23:40|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|52
1760628230000|2025-10-16 15:23:50|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|31
1760628240000|2025-10-16 15:24:00|228.77||228.72||228.77||228.72||121
1760628250000|2025-10-16 15:24:10|228.77|228.59|228.72|228.59|228.77|228.59|228.67|228.59|185
1760628260000|2025-10-16 15:24:20|228.67||228.67||228.67||228.67||0
1760628270000|2025-10-16 15:24:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|6
1760628280000|2025-10-16 15:24:40|||||||||17
1760628290000|2025-10-16 15:24:50|||||||||11
1760628300000|2025-10-16 15:25:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|371
1760628310000|2025-10-16 15:25:10|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|159
1760628320000|2025-10-16 15:25:20|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|425
1760628330000|2025-10-16 15:25:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|255
1760628340000|2025-10-16 15:25:40|||||||||11
1760628350000|2025-10-16 15:25:50|||||||||212
1760628360000|2025-10-16 15:26:00|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|243
1760628370000|2025-10-16 15:26:10|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.44|607
1760628390000|2025-10-16 15:26:30|||||||||2
1760628400000|2025-10-16 15:26:40|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|135
1760628410000|2025-10-16 15:26:50|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|138
1760628420000|2025-10-16 15:27:00|||||||||10
1760628430000|2025-10-16 15:27:10|||||||||11
1760628440000|2025-10-16 15:27:20|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|134
1760628450000|2025-10-16 15:27:30|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|24
1760628460000|2025-10-16 15:27:40|||||||||129
1760628470000|2025-10-16 15:27:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|26
1760628480000|2025-10-16 15:28:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|140
1760628490000|2025-10-16 15:28:10|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|122
1760628500000|2025-10-16 15:28:20|228.57|228.39|228.57|228.44|228.57|228.44|228.52|228.39|322
1760628510000|2025-10-16 15:28:30|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.49|18
1760628520000|2025-10-16 15:28:40|||||||||57
1760628530000|2025-10-16 15:28:50|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|175
1760628540000|2025-10-16 15:29:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|33
1760628560000|2025-10-16 15:29:20|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|120
1760628570000|2025-10-16 15:29:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|121
1760628580000|2025-10-16 15:29:40|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|308
1760628590000|2025-10-16 15:29:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|167
1760628600000|2025-10-16 15:30:00|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|237
1760628610000|2025-10-16 15:30:10|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|52
1760628620000|2025-10-16 15:30:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|23
1760628630000|2025-10-16 15:30:30|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|142
1760628640000|2025-10-16 15:30:40|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|84
1760628650000|2025-10-16 15:30:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|597
1760628660000|2025-10-16 15:31:00|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|77
1760628670000|2025-10-16 15:31:10|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.19|211
1760628680000|2025-10-16 15:31:20|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|97
1760628690000|2025-10-16 15:31:30|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|498
1760628700000|2025-10-16 15:31:40|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|88
1760628710000|2025-10-16 15:31:50|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|270
1760628720000|2025-10-16 15:32:00|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|135
1760628730000|2025-10-16 15:32:10|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|146
1760628740000|2025-10-16 15:32:20|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|145
1760628750000|2025-10-16 15:32:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|57
1760628760000|2025-10-16 15:32:40|228.62|228.54|228.62|228.54|228.67|228.54|228.57|228.54|395
1760628770000|2025-10-16 15:32:50|228.67|228.59|228.72|228.64|228.72|228.64|228.62|228.59|201
1760628780000|2025-10-16 15:33:00|228.67|228.59|228.62|228.54|228.67|228.59|228.62|228.54|43
1760628790000|2025-10-16 15:33:10|228.67|228.49|228.57|228.49|228.67|228.49|228.57|228.44|137
1760628800000|2025-10-16 15:33:20|228.52|228.44|228.52|228.44|228.57|228.49|228.52|228.44|110
1760628810000|2025-10-16 15:33:30|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|141
1760628820000|2025-10-16 15:33:40|228.57|228.39|228.47|228.39|228.57|228.44|228.47|228.39|281
1760628830000|2025-10-16 15:33:50|228.42|228.34|228.47|228.34|228.47|228.39|228.42|228.34|169
1760628840000|2025-10-16 15:34:00|228.42|228.39|228.42|228.34|228.52|228.44|228.42|228.34|289
1760628850000|2025-10-16 15:34:10|228.47|228.39|228.72|228.64|228.72|228.64|228.47|228.39|269
1760628860000|2025-10-16 15:34:20|228.77|228.69|228.72|228.64|228.82|228.69|228.72|228.64|212
1760628870000|2025-10-16 15:34:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.54|1
1760628880000|2025-10-16 15:34:40|228.62|228.54|228.72|228.64|228.72|228.64|228.62|228.54|140
1760628890000|2025-10-16 15:34:50|228.67|228.59|228.82|228.74|228.92|228.79|228.67|228.59|733
1760628900000|2025-10-16 15:35:00|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|69
1760628910000|2025-10-16 15:35:10|228.82|228.74|228.92|228.84|228.92|228.84|228.82|228.74|477
1760628920000|2025-10-16 15:35:20|228.87|228.79|228.87|228.79|228.92|228.84|228.82|228.74|124
1760628930000|2025-10-16 15:35:30|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.84|66
1760628940000|2025-10-16 15:35:40|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.84|8
1760628950000|2025-10-16 15:35:50|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|22
1760628960000|2025-10-16 15:36:00|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.94|3
1760628970000|2025-10-16 15:36:10|229.07|228.89|229.07|228.99|229.07|228.99|229.07|228.89|261
1760628980000|2025-10-16 15:36:20|229.02|228.94|229.02|228.89|229.02|228.94|229.02|228.89|14
1760628990000|2025-10-16 15:36:30|229.07|228.94|229.07|228.99|229.12|229.04|229.02|228.89|122
1760629000000|2025-10-16 15:36:40|229.02|228.94|229.02|228.94|229.07|228.99|229.02|228.94|10
1760629010000|2025-10-16 15:36:50|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|12
1760629020000|2025-10-16 15:37:00|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|105
1760629030000|2025-10-16 15:37:10|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.99|119
1760629040000|2025-10-16 15:37:20|229.07|229.04|229.07|228.99|229.12|229.04|229.07|228.99|8
1760629050000|2025-10-16 15:37:30|229.02|228.94|229.07|228.94|229.07|228.94|229.02|228.94|34
1760629060000|2025-10-16 15:37:40|229.02|228.99|229.07|228.99|229.07|228.99|229.02|228.99|13
1760629070000|2025-10-16 15:37:50||228.94||228.99||228.99||228.94|22
1760629080000|2025-10-16 15:38:00|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|84
1760629090000|2025-10-16 15:38:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|10
1760629100000|2025-10-16 15:38:20|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|270
1760629110000|2025-10-16 15:38:30|229.07|228.99|229.12|229.04|229.17|229.09|229.07|228.99|129
1760629120000|2025-10-16 15:38:40|||||||||3
1760629130000|2025-10-16 15:38:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|116
1760629140000|2025-10-16 15:39:00|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|14
1760629150000|2025-10-16 15:39:10|229.12|228.99|229.22|229.09|229.22|229.09|229.12|228.99|111
1760629160000|2025-10-16 15:39:20|229.17||229.17||229.17||229.17||0
1760629170000|2025-10-16 15:39:30|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|55
1760629180000|2025-10-16 15:39:40|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|19
1760629190000|2025-10-16 15:39:50||228.99||229.04||229.04||228.99|17
1760629200000|2025-10-16 15:40:00|229.17|229.09|229.22|229.09|229.22|229.09|229.12|229.09|72
1760629210000|2025-10-16 15:40:10|229.17|229.04|229.12|229.04|229.17|229.04|229.12|229.04|18
1760629220000|2025-10-16 15:40:20|229.07|228.99|229.02|228.89|229.07|228.99|229.02|228.89|41
1760629230000|2025-10-16 15:40:30|228.97|228.84|228.92|228.84|229.02|228.84|228.92|228.79|69
1760629240000|2025-10-16 15:40:40|228.97||228.97||228.97||228.92||0
1760629250000|2025-10-16 15:40:50|228.92|228.89|228.92|228.84|228.97|228.89|228.92|228.84|6
1760629260000|2025-10-16 15:41:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|2
1760629270000|2025-10-16 15:41:10|228.87|228.79|228.77|228.69|228.92|228.79|228.77|228.69|19
1760629280000|2025-10-16 15:41:20|228.82|228.64|228.77|228.64|228.82|228.69|228.72|228.64|7
1760629290000|2025-10-16 15:41:30|228.72|228.69|228.87|228.74|228.87|228.79|228.72|228.69|108
1760629300000|2025-10-16 15:41:40|228.82|228.79|228.82|228.69|228.87|228.79|228.77|228.69|84
1760629310000|2025-10-16 15:41:50|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.69|13
1760629320000|2025-10-16 15:42:00|228.77|228.69|228.72|228.59|228.77|228.74|228.67|228.59|352
1760629330000|2025-10-16 15:42:10|228.77|228.64|228.72|228.64|228.77|228.69|228.72|228.59|91
1760629340000|2025-10-16 15:42:20|228.67|228.59|228.77|228.69|228.77|228.69|228.67|228.59|593
1760629350000|2025-10-16 15:42:30|228.72|228.64|228.72|228.64|228.77|228.64|228.72|228.64|18
1760629360000|2025-10-16 15:42:40||228.59||228.64||228.64||228.59|57
1760629370000|2025-10-16 15:42:50|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|2600
1760629380000|2025-10-16 15:43:00|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|52
1760629390000|2025-10-16 15:43:10|228.72|228.54|228.67|228.59|228.72|228.59|228.57|228.49|2833
1760629400000|2025-10-16 15:43:20||228.54||228.54||228.59||228.54|0
1760629410000|2025-10-16 15:43:30|228.62|228.59|228.67|228.54|228.67|228.59|228.62|228.54|81
1760629420000|2025-10-16 15:43:40|228.62|228.59|228.72|228.64|228.72|228.64|228.62|228.54|6
1760629430000|2025-10-16 15:43:50|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.64|10
1760629440000|2025-10-16 15:44:00|228.87|228.69|228.82|228.69|228.87|228.74|228.77|228.69|53
1760629450000|2025-10-16 15:44:10|228.77|228.74|228.77|228.64|228.82|228.74|228.77|228.64|3
1760629460000|2025-10-16 15:44:20|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|0
1760629470000|2025-10-16 15:44:30|228.72|228.69|228.82|228.74|228.82|228.74|228.72|228.64|30
1760629480000|2025-10-16 15:44:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|6
1760629490000|2025-10-16 15:44:50|228.82|228.74|228.82|228.74|228.82|228.74|228.77|228.69|0
1760629500000|2025-10-16 15:45:00|228.77|228.69|228.72|228.64|228.77|228.74|228.72|228.64|7
1760629510000|2025-10-16 15:45:10|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|58
1760629520000|2025-10-16 15:45:20|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|40
1760629530000|2025-10-16 15:45:30|228.77|228.69|228.77|228.64|228.82|228.69|228.72|228.64|30
1760629540000|2025-10-16 15:45:40|228.72|228.59|228.72|228.59|228.77|228.64|228.67|228.59|3
1760629550000|2025-10-16 15:45:50|228.67|228.54|228.67|228.59|228.67|228.59|228.62|228.54|29
1760629560000|2025-10-16 15:46:00|||||||||2502
1760629570000|2025-10-16 15:46:10|228.62|228.54|228.62|228.54|228.67|228.59|228.62|228.54|20
1760629580000|2025-10-16 15:46:20|228.67|228.59|228.67|228.59|228.72|228.59|228.67|228.59|5
1760629590000|2025-10-16 15:46:30|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|11
1760629600000|2025-10-16 15:46:40|228.57|228.49|228.57|228.49|228.62|228.54|228.52|228.44|170
1760629610000|2025-10-16 15:46:50|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|9
1760629620000|2025-10-16 15:47:00|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|133
1760629630000|2025-10-16 15:47:10|228.52|228.44|228.57|228.49|228.62|228.54|228.52|228.44|26
1760629640000|2025-10-16 15:47:20|228.62|228.54|228.62|228.54|228.62|228.54|228.57|228.54|11
1760629650000|2025-10-16 15:47:30|228.67|228.49|228.67|228.59|228.67|228.59|228.62|228.49|43
1760629660000|2025-10-16 15:47:40|228.62|228.54|228.72|228.64|228.72|228.64|228.62|228.54|5
1760629670000|2025-10-16 15:47:50|228.67|228.59|228.67|228.59|228.72|228.59|228.67|228.59|3
1760629680000|2025-10-16 15:48:00|228.72|228.54|228.67|228.54|228.72|228.54|228.62|228.54|12
1760629690000|2025-10-16 15:48:10|228.62|228.59|228.72|228.64|228.72|228.64|228.62|228.59|0
1760629700000|2025-10-16 15:48:20||228.59||228.64||228.64||228.59|4
1760629710000|2025-10-16 15:48:30|228.77||228.72||228.77||228.72||0
1760629720000|2025-10-16 15:48:40|228.77|228.69|228.87|228.79|228.87|228.79|228.77|228.69|5
1760629730000|2025-10-16 15:48:50|228.92|228.74|228.87|228.79|228.92|228.79|228.82|228.74|31
1760629740000|2025-10-16 15:49:00|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|28
1760629750000|2025-10-16 15:49:10|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|9
1760629760000|2025-10-16 15:49:20|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|9
1760629770000|2025-10-16 15:49:30|228.72||228.67||228.72||228.67||0
1760629780000|2025-10-16 15:49:40|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.64|9
1760629790000|2025-10-16 15:49:50|||||||||1
1760629800000|2025-10-16 15:50:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|4
1760629810000|2025-10-16 15:50:10|228.82|228.74|228.82|228.74|228.87|228.74|228.82|228.74|4
1760629820000|2025-10-16 15:50:20|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.79|0
1760629830000|2025-10-16 15:50:30|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|16
1760629840000|2025-10-16 15:50:40|228.97|228.79|228.92|228.79|228.97|228.79|228.87|228.79|1
1760629850000|2025-10-16 15:50:50|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|0
1760629860000|2025-10-16 15:51:00|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|1
1760629870000|2025-10-16 15:51:10|228.87|228.74|228.92|228.79|228.92|228.79|228.87|228.74|2
1760629880000|2025-10-16 15:51:20|228.87|228.84|228.97|228.89|228.97|228.89|228.87|228.84|4
1760629890000|2025-10-16 15:51:30|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|8
1760629900000|2025-10-16 15:51:40|229.07||229.02||229.07||229.02||0
1760629910000|2025-10-16 15:51:50|228.97|228.89|228.92|228.84|229.02|228.89|228.92|228.84|27
1760629920000|2025-10-16 15:52:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|2503
1760629930000|2025-10-16 15:52:10|228.97|228.89|228.97|228.89|229.02|228.94|228.92|228.89|16
1760629940000|2025-10-16 15:52:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|2
1760629950000|2025-10-16 15:52:30|228.97|228.89|228.97|228.89|229.02|228.94|228.92|228.89|18
1760629960000|2025-10-16 15:52:40|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|165
1760629970000|2025-10-16 15:52:50|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|138
1760629980000|2025-10-16 15:53:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|6
1760629990000|2025-10-16 15:53:10|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|3
1760630000000|2025-10-16 15:53:20|228.92|228.84|228.92|228.84|228.92|228.84|228.92|228.84|4
1760630010000|2025-10-16 15:53:30|228.97||228.92||228.97||228.92||9
1760630020000|2025-10-16 15:53:40|228.87|228.79|228.87|228.79|228.87|228.84|228.87|228.79|16
1760630030000|2025-10-16 15:53:50|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.84|1
1760630040000|2025-10-16 15:54:00|228.97|228.89|228.92|228.84|228.97|228.89|228.92|228.84|23
1760630050000|2025-10-16 15:54:10|||||||||2
1760630060000|2025-10-16 15:54:20|228.87|228.79|228.92|228.79|228.92|228.84|228.87|228.79|13
1760630070000|2025-10-16 15:54:30|228.87|228.74|228.87|228.74|228.92|228.74|228.82|228.74|2
1760630080000|2025-10-16 15:54:40|228.92|228.79|228.92|228.79|228.92|228.79|228.87|228.79|0
1760630090000|2025-10-16 15:54:50|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|8
1760630100000|2025-10-16 15:55:00|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|127
1760630110000|2025-10-16 15:55:10|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|62
1760630120000|2025-10-16 15:55:20|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|14
1760630130000|2025-10-16 15:55:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|2
1760630140000|2025-10-16 15:55:40|228.72|228.64|228.72|228.59|228.72|228.64|228.67|228.59|5
1760630150000|2025-10-16 15:55:50|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|3
1760630160000|2025-10-16 15:56:00|228.67|228.64|228.67|228.59|228.72|228.64|228.67|228.59|2
1760630170000|2025-10-16 15:56:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|0
1760630180000|2025-10-16 15:56:20|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.59|41
1760630190000|2025-10-16 15:56:30|228.67|228.59|228.72|228.59|228.72|228.64|228.67|228.59|2
1760630200000|2025-10-16 15:56:40|228.67|228.54|228.62|228.54|228.67|228.54|228.62|228.54|15
1760630210000|2025-10-16 15:56:50||228.49||228.54||228.54||228.49|1
1760630220000|2025-10-16 15:57:00|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|7
1760630230000|2025-10-16 15:57:10|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|0
1760630240000|2025-10-16 15:57:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|31
1760630250000|2025-10-16 15:57:30|228.72|228.64|228.67|228.59|228.72|228.64|228.67|228.59|8
1760630260000|2025-10-16 15:57:40|228.72||228.67||228.72||228.67||0
1760630270000|2025-10-16 15:57:50|228.72||228.72||228.72||228.67||0
1760630280000|2025-10-16 15:58:00|228.67|228.64|228.62|228.54|228.67|228.64|228.62|228.54|3
1760630290000|2025-10-16 15:58:10|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|9
1760630300000|2025-10-16 15:58:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|117
1760630320000|2025-10-16 15:58:40|228.47|228.39|228.47|228.39|228.52|228.39|228.42|228.34|79
1760630330000|2025-10-16 15:58:50|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|30
1760630360000|2025-10-16 15:59:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|14
1760630390000|2025-10-16 15:59:50|228.62|228.54|228.62|228.49|228.62|228.54|228.57|228.49|2
1760630400000|2025-10-16 16:00:00|228.57|228.54|228.62|228.49|228.67|228.54|228.57|228.49|2
1760630410000|2025-10-16 16:00:10|228.57|228.54|228.57|228.49|228.57|228.54|228.52|228.44|7
1760630420000|2025-10-16 16:00:20|228.52|228.44|228.47|228.39|228.57|228.44|228.47|228.39|101
1760630430000|2025-10-16 16:00:30|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|10
1760630450000|2025-10-16 16:00:50|228.52|228.44|228.47|228.34|228.52|228.44|228.47|228.34|30
1760630460000|2025-10-16 16:01:00|228.42|228.29|228.37|228.29|228.42|228.29|228.37|228.29|1
1760630480000|2025-10-16 16:01:20|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|5
1760630490000|2025-10-16 16:01:30|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.34|9
1760630500000|2025-10-16 16:01:40|228.52|228.44|228.52|228.44|228.57|228.44|228.47|228.44|3
1760630510000|2025-10-16 16:01:50|228.57||228.52||228.57||228.52||0
1760630520000|2025-10-16 16:02:00|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|2
1760630540000|2025-10-16 16:02:20|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.49|0
1760630550000|2025-10-16 16:02:30|228.62|228.54|228.62|228.49|228.62|228.54|228.57|228.49|48
1760630560000|2025-10-16 16:02:40|228.57|228.54|228.57|228.49|228.62|228.54|228.57|228.49|79
1760630570000|2025-10-16 16:02:50|228.52|228.44|228.52|228.44|228.57|228.49|228.47|228.39|10
1760630580000|2025-10-16 16:03:00|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|7
1760630590000|2025-10-16 16:03:10|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|90
1760630600000|2025-10-16 16:03:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|14
1760630620000|2025-10-16 16:03:40|||||||||9
1760630630000|2025-10-16 16:03:50|228.62|228.54|228.62|228.54|228.62|228.54|228.57|228.49|3
1760630640000|2025-10-16 16:04:00|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|1
1760630650000|2025-10-16 16:04:10|228.52|228.44|228.52|228.44|228.52|228.49|228.52|228.44|9
1760630660000|2025-10-16 16:04:20|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|2
1760630670000|2025-10-16 16:04:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|0
1760630680000|2025-10-16 16:04:40||228.44||228.49||228.49||228.44|0
1760630690000|2025-10-16 16:04:50|228.62|228.54|228.72|228.59|228.72|228.59|228.62|228.54|8
1760630700000|2025-10-16 16:05:00|228.77|228.64|228.72|228.64|228.77|228.69|228.72|228.64|4
1760630710000|2025-10-16 16:05:10|228.67|228.59|228.72|228.59|228.72|228.64|228.67|228.59|1
1760630720000|2025-10-16 16:05:20||228.64||228.64||228.64||228.59|0
1760630730000|2025-10-16 16:05:30|228.67|228.59|228.67|228.54|228.72|228.64|228.67|228.54|6
1760630740000|2025-10-16 16:05:40|228.62|228.59|228.62|228.54|228.67|228.59|228.62|228.54|0
1760630750000|2025-10-16 16:05:50|228.67||228.62||228.67||228.62||1
1760630760000|2025-10-16 16:06:00|228.67|228.59|228.67|228.59|228.67|228.59|228.62|228.54|3
1760630770000|2025-10-16 16:06:10|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|0
1760630780000|2025-10-16 16:06:20|228.72|228.54|228.72|228.64|228.77|228.69|228.67|228.54|3
1760630790000|2025-10-16 16:06:30|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|1
1760630810000|2025-10-16 16:06:50|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|12
1760630820000|2025-10-16 16:07:00|228.72|228.64|228.72|228.59|228.77|228.64|228.72|228.59|2
1760630830000|2025-10-16 16:07:10|228.67|228.64|228.67|228.59|228.72|228.64|228.67|228.59|8
1760630840000|2025-10-16 16:07:20||228.54||228.54||228.59||228.54|0
1760630850000|2025-10-16 16:07:30|228.62|228.59|228.67|228.59|228.67|228.59|228.62|228.59|3
1760630860000|2025-10-16 16:07:40|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.64|43
1760630870000|2025-10-16 16:07:50|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|6
1760630880000|2025-10-16 16:08:00|228.77||228.77||228.77||228.72||0
1760630890000|2025-10-16 16:08:10|228.72||228.77||228.77||228.72||0
1760630900000|2025-10-16 16:08:20|228.72||228.72||228.77||228.72||0
1760630910000|2025-10-16 16:08:30|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|0
1760630920000|2025-10-16 16:08:40||228.69||228.64||228.69||228.64|0
1760630930000|2025-10-16 16:08:50|228.72||228.72||228.77||228.72||0
1760630940000|2025-10-16 16:09:00|228.77||228.72||228.77||228.72||3
1760630950000|2025-10-16 16:09:10|228.77||228.72||228.77||228.72||0
1760630970000|2025-10-16 16:09:30|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|2
1760630980000|2025-10-16 16:09:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|11
1760630990000|2025-10-16 16:09:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|5
1760631000000|2025-10-16 16:10:00|||||||||1
1760631010000|2025-10-16 16:10:10|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|8
1760631020000|2025-10-16 16:10:20|228.62|228.54|228.62|228.54|228.67|228.54|228.62|228.54|0
1760631030000|2025-10-16 16:10:30|228.67||228.62||228.67||228.62||0
1760631040000|2025-10-16 16:10:40|228.67||228.62||228.67||228.62||19
1760631050000|2025-10-16 16:10:50|228.67|228.59|228.67|228.59|228.72|228.59|228.67|228.59|21
1760631060000|2025-10-16 16:11:00|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.59|52
1760631070000|2025-10-16 16:11:10|228.67|228.59|228.72|228.59|228.72|228.64|228.67|228.59|32
1760631080000|2025-10-16 16:11:20|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.59|66
1760631090000|2025-10-16 16:11:30|228.67|228.59|228.67|228.59|228.72|228.59|228.67|228.59|18
1760631100000|2025-10-16 16:11:40|228.72|228.64|228.72|228.64|228.72|228.64|228.67|228.64|0
1760631120000|2025-10-16 16:12:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|2
1760631130000|2025-10-16 16:12:10|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|57
1760631140000|2025-10-16 16:12:20|228.82|228.64|228.72|228.64|228.82|228.69|228.72|228.64|8
1760631150000|2025-10-16 16:12:30|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.69|0
1760631160000|2025-10-16 16:12:40|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|22
1760631170000|2025-10-16 16:12:50|228.82||228.77||228.82||228.77||2
1760631190000|2025-10-16 16:13:10|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|25
1760631210000|2025-10-16 16:13:30|228.72|228.64|228.72|228.64|228.77|228.64|228.72|228.64|8
1760631220000|2025-10-16 16:13:40|228.67|228.59|228.67|228.59|228.72|228.64|228.67|228.59|10
1760631230000|2025-10-16 16:13:50|228.72||228.67||228.72||228.67||0
1760631240000|2025-10-16 16:14:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|1
1760631250000|2025-10-16 16:14:10|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|4
1760631260000|2025-10-16 16:14:20|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|3
1760631280000|2025-10-16 16:14:40|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|1
1760631310000|2025-10-16 16:15:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|3
1760631320000|2025-10-16 16:15:20|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|11
1760631340000|2025-10-16 16:15:40|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|5
1760631350000|2025-10-16 16:15:50||228.64||228.64||228.64||228.64|1
1760631360000|2025-10-16 16:16:00|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|1
1760631370000|2025-10-16 16:16:10|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|2
1760631380000|2025-10-16 16:16:20|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|1
1760631390000|2025-10-16 16:16:30|228.77||228.72||228.77||228.72||0
1760631400000|2025-10-16 16:16:40|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|1
1760631410000|2025-10-16 16:16:50|228.72|228.59|228.67|228.59|228.77|228.59|228.67|228.59|8
1760631420000|2025-10-16 16:17:00|228.62|228.54|228.62|228.54|228.62|228.59|228.62|228.54|3
1760631430000|2025-10-16 16:17:10|228.57|228.49|228.57|228.49|228.62|228.54|228.57|228.49|2
1760631440000|2025-10-16 16:17:20|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|0
1760631450000|2025-10-16 16:17:30|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|1
1760631460000|2025-10-16 16:17:40|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|6
1760631470000|2025-10-16 16:17:50|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|28
1760631480000|2025-10-16 16:18:00|228.57||228.52||228.57||228.52||12
1760631490000|2025-10-16 16:18:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|5
1760631500000|2025-10-16 16:18:20||228.44||228.44||228.44||228.44|1
1760631510000|2025-10-16 16:18:30|228.52|228.39|228.47|228.39|228.52|228.39|228.47|228.39|10
1760631520000|2025-10-16 16:18:40|228.52||228.47||228.52||228.47||0
1760631530000|2025-10-16 16:18:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|165
1760631540000|2025-10-16 16:19:00|228.47|228.29|228.42|228.34|228.47|228.34|228.42|228.29|17
1760631550000|2025-10-16 16:19:10|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.24|99
1760631560000|2025-10-16 16:19:20|228.32|228.24|228.37|228.29|228.37|228.29|228.32|228.24|9
1760631570000|2025-10-16 16:19:30|228.32|228.24|228.32|228.24|228.37|228.29|228.32|228.24|3
1760631580000|2025-10-16 16:19:40|228.37||228.32||228.37||228.32||0
1760631590000|2025-10-16 16:19:50|228.37|228.29|228.37|228.29|228.37|228.29|228.37|228.29|2
1760631600000|2025-10-16 16:20:00|228.32|228.24|228.27|228.19|228.32|228.24|228.22|228.14|8
1760631610000|2025-10-16 16:20:10|228.32|228.24|228.32|228.24|228.32|228.24|228.27|228.24|33
1760631620000|2025-10-16 16:20:20|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.19|3
1760631630000|2025-10-16 16:20:30|228.37||228.32||228.37||228.32||5
1760631640000|2025-10-16 16:20:40|228.37||228.32||228.37||228.32||0
1760631650000|2025-10-16 16:20:50|228.37|228.19|228.32|228.19|228.37|228.19|228.27|228.19|5
1760631660000|2025-10-16 16:21:00||228.24||228.24||228.24||228.24|0
1760631670000|2025-10-16 16:21:10|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.29|1
1760631680000|2025-10-16 16:21:20|228.32|228.24|228.42|228.34|228.42|228.34|228.32|228.24|21
1760631690000|2025-10-16 16:21:30|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.19|838
1760631700000|2025-10-16 16:21:40|228.37|228.29|228.37|228.29|228.37|228.29|228.32|228.24|7
1760631710000|2025-10-16 16:21:50|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|2
1760631720000|2025-10-16 16:22:00|||||||||11
1760631730000|2025-10-16 16:22:10||228.19||228.24||228.24||228.19|4
1760631740000|2025-10-16 16:22:20|228.27|228.19|228.22|228.14|228.32|228.24|228.22|228.14|167
1760631750000|2025-10-16 16:22:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|26
1760631760000|2025-10-16 16:22:40|228.22|228.14|228.22|228.14|228.27|228.19|228.22|228.14|10
1760631770000|2025-10-16 16:22:50|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.19|51
1760631780000|2025-10-16 16:23:00|228.32|228.09|228.22|228.14|228.32|228.14|228.17|228.09|442
1760631790000|2025-10-16 16:23:10|228.27||228.22||228.27||228.22||89
1760631800000|2025-10-16 16:23:20|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|36
1760631810000|2025-10-16 16:23:30|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|0
1760631820000|2025-10-16 16:23:40|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|64
1760631830000|2025-10-16 16:23:50|228.17|227.99|228.12|228.04|228.17|228.04|228.12|227.99|45
1760631840000|2025-10-16 16:24:00|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|0
1760631850000|2025-10-16 16:24:10|228.12|228.04|228.12|228.04|228.17|228.09|228.12|228.04|13
1760631860000|2025-10-16 16:24:20|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|50
1760631870000|2025-10-16 16:24:30|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|1
1760631880000|2025-10-16 16:24:40|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.04|1
1760631890000|2025-10-16 16:24:50|228.22||228.17||228.22||228.17||0
1760631900000|2025-10-16 16:25:00|228.22|228.14|228.17|228.09|228.22|228.14|228.17|228.09|0
1760631910000|2025-10-16 16:25:10|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|25
1760631920000|2025-10-16 16:25:20|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|3
1760631930000|2025-10-16 16:25:30|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.99|0
1760631940000|2025-10-16 16:25:40||227.94||227.99||227.99||227.94|1
1760631950000|2025-10-16 16:25:50|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|67
1760631960000|2025-10-16 16:26:00|228.02|227.94|227.97|227.89|228.07|227.94|227.97|227.89|33
1760631970000|2025-10-16 16:26:10|227.92|227.84|227.87|227.79|227.97|227.89|227.87|227.79|153
1760631980000|2025-10-16 16:26:20|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|129
1760631990000|2025-10-16 16:26:30|227.72|227.64|227.77|227.64|227.82|227.74|227.72|227.64|164
1760632000000|2025-10-16 16:26:40|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.64|9
1760632010000|2025-10-16 16:26:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|9
1760632020000|2025-10-16 16:27:00|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|19
1760632030000|2025-10-16 16:27:10|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.79|0
1760632040000|2025-10-16 16:27:20|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|17
1760632050000|2025-10-16 16:27:30|227.82|227.74|227.82|227.74|227.82|227.79|227.82|227.74|48
1760632060000|2025-10-16 16:27:40|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|101
1760632070000|2025-10-16 16:27:50|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.64|115
1760632080000|2025-10-16 16:28:00|227.82||227.82||227.82||227.77||15
1760632090000|2025-10-16 16:28:10|227.77||227.77||227.82||227.77||0
1760632100000|2025-10-16 16:28:20|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|18
1760632110000|2025-10-16 16:28:30|227.82||227.82||227.82||227.77||0
1760632120000|2025-10-16 16:28:40|227.77|227.74|227.82|227.74|227.87|227.74|227.77|227.74|3
1760632140000|2025-10-16 16:29:00|227.87||227.82||227.87||227.82||0
1760632150000|2025-10-16 16:29:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|12
1760632160000|2025-10-16 16:29:20|227.92|227.74|227.82|227.74|227.92|227.79|227.82|227.74|2
1760632180000|2025-10-16 16:29:40|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|2503
1760632190000|2025-10-16 16:29:50|||||||||10
1760632200000|2025-10-16 16:30:00|227.77|227.69|227.52|227.44|227.77|227.69|227.52|227.44|98
1760632210000|2025-10-16 16:30:10|227.47|227.39|227.52|227.44|227.57|227.49|227.47|227.39|19
1760632220000|2025-10-16 16:30:20|227.47|227.39|227.47|227.39|227.52|227.44|227.47|227.39|4
1760632230000|2025-10-16 16:30:30|227.42|227.34|227.42|227.34|227.42|227.34|227.37|227.29|23
1760632240000|2025-10-16 16:30:40|227.32|227.24|227.22|227.14|227.37|227.29|227.22|227.14|592
1760632250000|2025-10-16 16:30:50|227.27|227.19|227.22|227.09|227.37|227.29|227.22|227.09|598
1760632260000|2025-10-16 16:31:00|227.17|227.14|227.27|227.19|227.32|227.19|227.17|227.09|375
1760632270000|2025-10-16 16:31:10|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|215
1760632280000|2025-10-16 16:31:20|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.14|40
1760632290000|2025-10-16 16:31:30|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|51
1760632300000|2025-10-16 16:31:40|227.17|227.09|227.22|227.14|227.22|227.14|227.12|227.04|176
1760632310000|2025-10-16 16:31:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|2524
1760632320000|2025-10-16 16:32:00|227.22|227.04|227.02|226.94|227.22|227.04|227.02|226.94|670
1760632330000|2025-10-16 16:32:10|227.07|226.99|226.92|226.84|227.07|226.99|226.92|226.84|129
1760632340000|2025-10-16 16:32:20|226.97|226.79|226.92|226.84|226.97|226.89|226.92|226.79|19
1760632350000|2025-10-16 16:32:30|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|33
1760632360000|2025-10-16 16:32:40|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|67
1760632370000|2025-10-16 16:32:50|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|177
1760632380000|2025-10-16 16:33:00|226.77|226.69|226.72|226.64|226.82|226.74|226.67|226.59|185
1760632390000|2025-10-16 16:33:10|226.67|226.59|226.62|226.54|226.67|226.59|226.52|226.44|274
1760632400000|2025-10-16 16:33:20|226.67|226.49|226.72|226.64|226.72|226.64|226.57|226.49|26
1760632410000|2025-10-16 16:33:30|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|25
1760632420000|2025-10-16 16:33:40|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.69|22
1760632430000|2025-10-16 16:33:50|226.77|226.69|226.77|226.69|226.82|226.74|226.72|226.64|6
1760632440000|2025-10-16 16:34:00|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.59|1
1760632450000|2025-10-16 16:34:10|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.59|8
1760632460000|2025-10-16 16:34:20|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|2
1760632470000|2025-10-16 16:34:30|226.52|226.44|226.52|226.39|226.57|226.44|226.47|226.39|8
1760632480000|2025-10-16 16:34:40|226.47|226.44|226.47|226.39|226.52|226.44|226.47|226.39|16
1760632490000|2025-10-16 16:34:50|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|11
1760632500000|2025-10-16 16:35:00|226.57|226.49|226.52|226.39|226.62|226.54|226.42|226.34|946
1760632510000|2025-10-16 16:35:10|226.57|226.44|226.72|226.59|226.72|226.64|226.57|226.44|284
1760632520000|2025-10-16 16:35:20|226.67|226.64|226.72|226.64|226.77|226.69|226.67|226.64|10
1760632530000|2025-10-16 16:35:30|226.67|226.59|226.67|226.54|226.72|226.64|226.62|226.54|32
1760632540000|2025-10-16 16:35:40|226.62|226.49|226.72|226.64|226.72|226.64|226.57|226.49|14
1760632550000|2025-10-16 16:35:50|226.87|226.79|226.97|226.89|227.02|226.94|226.87|226.79|819
1760632560000|2025-10-16 16:36:00|227.02|226.94|227.02|226.94|227.07|226.99|226.97|226.89|157
1760632570000|2025-10-16 16:36:10|227.07|226.89|227.07|226.94|227.07|226.99|226.97|226.89|59
1760632580000|2025-10-16 16:36:20|227.02|226.99|227.12|226.99|227.12|226.99|227.02|226.94|31
1760632590000|2025-10-16 16:36:30|227.17|227.04|227.12|227.04|227.17|227.04|227.07|226.99|13
1760632600000|2025-10-16 16:36:40|227.07|226.99|227.22|227.14|227.22|227.14|227.07|226.99|358
1760632610000|2025-10-16 16:36:50|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.19|48
1760632620000|2025-10-16 16:37:00|227.22|227.14|227.12|227.04|227.22|227.14|227.12|227.04|137
1760632630000|2025-10-16 16:37:10|227.17|227.09|227.27|227.14|227.27|227.14|227.12|227.04|159
1760632640000|2025-10-16 16:37:20|227.22|227.09|227.12|226.99|227.27|227.09|227.07|226.99|117
1760632650000|2025-10-16 16:37:30||227.04||227.04||227.04||227.04|20
1760632660000|2025-10-16 16:37:40|227.07|226.99|227.07|226.99|227.12|227.04|227.07|226.99|108
1760632670000|2025-10-16 16:37:50|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|62
1760632680000|2025-10-16 16:38:00|227.02|226.89|226.97|226.89|227.07|226.94|226.92|226.84|128
1760632690000|2025-10-16 16:38:10|227.02|226.94|227.12|226.99|227.12|227.04|227.02|226.94|48
1760632700000|2025-10-16 16:38:20|227.07|227.04|227.12|227.04|227.12|227.04|227.07|226.99|113
1760632710000|2025-10-16 16:38:30|227.17|226.99|227.12|227.04|227.17|227.04|227.12|226.99|0
1760632720000|2025-10-16 16:38:40|227.17|227.09|227.17|227.04|227.17|227.09|227.17|227.04|9
1760632730000|2025-10-16 16:38:50|227.12|227.09|227.17|227.04|227.17|227.09|227.12|227.04|8
1760632740000|2025-10-16 16:39:00|227.12||227.12||227.17||227.12||16
1760632750000|2025-10-16 16:39:10|227.17|227.09|227.17|227.09|227.22|227.14|227.17|227.04|58
1760632760000|2025-10-16 16:39:20|227.12|227.04|227.07|226.99|227.12|227.04|227.02|226.94|75
1760632770000|2025-10-16 16:39:30|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|9
1760632780000|2025-10-16 16:39:40|227.07|226.99|227.07|226.99|227.12|226.99|227.07|226.99|1
1760632790000|2025-10-16 16:39:50|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|5
1760632800000|2025-10-16 16:40:00|227.12|226.94|226.97|226.89|227.12|226.94|226.97|226.84|75
1760632810000|2025-10-16 16:40:10|227.02|226.84|226.92|226.84|227.02|226.84|226.92|226.84|2
1760632820000|2025-10-16 16:40:20|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|11
1760632830000|2025-10-16 16:40:30|226.87|226.79|226.87|226.79|226.92|226.84|226.87|226.74|118
1760632840000|2025-10-16 16:40:40|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|6
1760632850000|2025-10-16 16:40:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.79|11
1760632860000|2025-10-16 16:41:00|226.97|226.89|227.07|226.94|227.12|227.04|226.97|226.84|121
1760632870000|2025-10-16 16:41:10|227.02|226.99|227.17|227.04|227.17|227.04|227.02|226.94|32
1760632880000|2025-10-16 16:41:20|227.12|226.99|227.12|227.04|227.17|227.04|227.07|226.99|6
1760632890000|2025-10-16 16:41:30|227.17|227.09|227.22|227.14|227.27|227.19|227.17|227.04|5
1760632900000|2025-10-16 16:41:40|227.27|227.09|227.22|227.14|227.27|227.14|227.17|227.09|41
1760632910000|2025-10-16 16:41:50|227.27|227.19|227.27|227.14|227.27|227.19|227.22|227.14|6
1760632920000|2025-10-16 16:42:00|227.22|227.19|227.17|227.04|227.27|227.19|227.12|227.04|45
1760632930000|2025-10-16 16:42:10|227.12|227.09|227.12|227.04|227.22|227.09|227.12|227.04|35
1760632940000|2025-10-16 16:42:20|227.07|226.99|227.07|226.99|227.12|226.99|227.02|226.94|119
1760632950000|2025-10-16 16:42:30|227.02|226.94|227.02|226.94|227.07|226.94|227.02|226.94|4
1760632960000|2025-10-16 16:42:40|227.07|226.99|227.07|226.99|227.12|226.99|227.02|226.94|44
1760632970000|2025-10-16 16:42:50|227.12|226.94|227.12|226.99|227.12|227.04|227.07|226.94|2
1760632980000|2025-10-16 16:43:00|227.07||227.07||227.12||227.07||0
1760632990000|2025-10-16 16:43:10|227.12|227.04|227.12|227.04|227.17|227.09|227.12|227.04|6
1760633000000|2025-10-16 16:43:20|227.17|227.09|227.07|226.99|227.17|227.09|227.07|226.99|39
1760633010000|2025-10-16 16:43:30|227.12|227.04|227.12|227.04|227.17|227.09|227.07|226.99|6
1760633020000|2025-10-16 16:43:40|227.17|227.09|227.07|226.99|227.17|227.09|227.02|226.94|130
1760633030000|2025-10-16 16:43:50|227.02|226.94|227.02|226.94|227.02|226.99|227.02|226.94|22
1760633040000|2025-10-16 16:44:00||226.89||226.89||226.94||226.89|72
1760633050000|2025-10-16 16:44:10|226.97|226.84|226.97|226.84|226.97|226.84|226.92|226.84|5
1760633060000|2025-10-16 16:44:20|226.92|226.89|226.92|226.84|226.97|226.89|226.92|226.79|137
1760633070000|2025-10-16 16:44:30|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|4
1760633080000|2025-10-16 16:44:40|226.87|226.79|226.87|226.79|226.92|226.84|226.87|226.79|7
1760633090000|2025-10-16 16:44:50|226.92|226.84|226.92|226.84|226.92|226.84|226.87|226.79|25
1760633100000|2025-10-16 16:45:00|226.87|226.79|226.82|226.74|226.87|226.84|226.82|226.74|90
1760633110000|2025-10-16 16:45:10|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.69|30
1760633120000|2025-10-16 16:45:20|226.82||226.77||226.82||226.77||19
1760633130000|2025-10-16 16:45:30|226.82||226.77||226.82||226.77||56
1760633140000|2025-10-16 16:45:40|226.72|226.64|226.72|226.64|226.77|226.69|226.72|226.64|34
1760633150000|2025-10-16 16:45:50|226.67|226.59|226.67|226.54|226.67|226.59|226.67|226.54|49
1760633160000|2025-10-16 16:46:00|226.62|226.59|226.62|226.54|226.67|226.59|226.62|226.54|70
1760633170000|2025-10-16 16:46:10|226.57|226.49|226.57|226.49|226.62|226.54|226.52|226.44|118
1760633180000|2025-10-16 16:46:20|226.52|226.44|226.62|226.49|226.62|226.54|226.52|226.44|5
1760633190000|2025-10-16 16:46:30|226.67|226.54|226.52|226.44|226.67|226.59|226.52|226.44|24
1760633200000|2025-10-16 16:46:40|226.47|226.39|226.47|226.34|226.47|226.44|226.42|226.34|189
1760633210000|2025-10-16 16:46:50|226.42|226.29|226.42|226.34|226.47|226.34|226.42|226.29|12
1760633220000|2025-10-16 16:47:00|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|4
1760633230000|2025-10-16 16:47:10|226.52|226.34|226.52|226.44|226.52|226.44|226.47|226.34|106
1760633240000|2025-10-16 16:47:20|226.57|226.49|226.62|226.54|226.67|226.59|226.57|226.49|27
1760633250000|2025-10-16 16:47:30|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.54|16
1760633260000|2025-10-16 16:47:40|226.72|226.64|226.67|226.54|226.72|226.64|226.62|226.54|3
1760633270000|2025-10-16 16:47:50|226.62|226.49|226.57|226.49|226.62|226.54|226.57|226.49|0
1760633280000|2025-10-16 16:48:00|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.49|6
1760633290000|2025-10-16 16:48:10|226.67|226.59|226.57|226.49|226.67|226.59|226.57|226.49|10
1760633300000|2025-10-16 16:48:20|226.52|226.44|226.52|226.44|226.52|226.49|226.47|226.39|9
1760633310000|2025-10-16 16:48:30|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.49|3
1760633320000|2025-10-16 16:48:40|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|1
1760633330000|2025-10-16 16:48:50||226.49||226.49||226.49||226.44|0
1760633340000|2025-10-16 16:49:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|7
1760633350000|2025-10-16 16:49:10|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|5
1760633360000|2025-10-16 16:49:20|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.64|2
1760633370000|2025-10-16 16:49:30|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|0
1760633380000|2025-10-16 16:49:40|226.72|226.64|226.82|226.69|226.82|226.74|226.67|226.59|10
1760633390000|2025-10-16 16:49:50|226.87|226.74|226.87|226.74|226.87|226.79|226.87|226.69|4
1760633400000|2025-10-16 16:50:00|226.82|226.69|226.92|226.84|226.92|226.84|226.82|226.69|21
1760633410000|2025-10-16 16:50:10|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.84|12
1760633420000|2025-10-16 16:50:20|227.07|226.99|227.02|226.89|227.07|226.99|226.97|226.89|12
1760633430000|2025-10-16 16:50:30|227.07|226.94|227.12|227.04|227.17|227.04|227.07|226.94|4
1760633440000|2025-10-16 16:50:40|227.17|227.09|227.17|227.09|227.22|227.14|227.17|227.09|23
1760633450000|2025-10-16 16:50:50|227.22|227.04|227.22|227.14|227.22|227.14|227.17|227.04|5
1760633460000|2025-10-16 16:51:00|227.17|227.09|227.07|226.99|227.22|227.14|227.07|226.99|5
1760633470000|2025-10-16 16:51:10|227.02|226.94|227.07|226.99|227.12|226.99|227.02|226.94|11
1760633480000|2025-10-16 16:51:20|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|5
1760633490000|2025-10-16 16:51:30||226.84||226.89||226.89||226.84|0
1760633500000|2025-10-16 16:51:40|226.92|226.84|226.87|226.79|226.97|226.84|226.87|226.79|4
1760633510000|2025-10-16 16:51:50|226.92|226.84|226.92|226.84|226.92|226.84|226.87|226.79|7
1760633520000|2025-10-16 16:52:00|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|4
1760633530000|2025-10-16 16:52:10|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.84|16
1760633540000|2025-10-16 16:52:20|226.97|226.89|226.97|226.84|226.97|226.89|226.92|226.84|7
1760633550000|2025-10-16 16:52:30|226.92|226.89|226.97|226.89|227.02|226.89|226.92|226.84|2
1760633560000|2025-10-16 16:52:40|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.84|7
1760633570000|2025-10-16 16:52:50|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|7
1760633580000|2025-10-16 16:53:00|226.92|226.84|227.02|226.94|227.02|226.94|226.92|226.84|3
1760633590000|2025-10-16 16:53:10|227.07|226.99|227.07|226.94|227.07|226.99|227.02|226.94|67
1760633600000|2025-10-16 16:53:20|227.02|226.99|227.12|227.04|227.12|227.04|227.02|226.94|7
1760633610000|2025-10-16 16:53:30|227.07|226.99|227.07|226.99|227.12|227.04|227.02|226.94|2
1760633620000|2025-10-16 16:53:40|227.12||227.12||227.12||227.07||2
1760633630000|2025-10-16 16:53:50||227.04||227.04||227.04||226.99|3
1760633640000|2025-10-16 16:54:00|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|2
1760633650000|2025-10-16 16:54:10|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|12
1760633660000|2025-10-16 16:54:20|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|40
1760633670000|2025-10-16 16:54:30|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|2
1760633680000|2025-10-16 16:54:40||226.94||226.99||226.99||226.94|0
1760633690000|2025-10-16 16:54:50|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|98
1760633700000|2025-10-16 16:55:00|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|8
1760633710000|2025-10-16 16:55:10|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|8
1760633720000|2025-10-16 16:55:20|227.27||227.27||227.27||227.22||3
1760633730000|2025-10-16 16:55:30|227.22|227.19|227.27|227.19|227.27|227.19|227.22|227.19|1
1760633740000|2025-10-16 16:55:40|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|4
1760633750000|2025-10-16 16:55:50|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.19|1
1760633760000|2025-10-16 16:56:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|2
1760633770000|2025-10-16 16:56:10|227.42|227.34|227.32|227.24|227.47|227.34|227.32|227.24|19
1760633780000|2025-10-16 16:56:20|227.37|227.29|227.37|227.29|227.37|227.29|227.32|227.24|3
1760633790000|2025-10-16 16:56:30|227.42|227.34|227.47|227.39|227.47|227.39|227.37|227.34|27
1760633800000|2025-10-16 16:56:40|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.39|4
1760633810000|2025-10-16 16:56:50|227.47|227.39|227.57|227.49|227.57|227.49|227.47|227.39|156
1760633820000|2025-10-16 16:57:00|227.67|227.54|227.67|227.59|227.67|227.59|227.62|227.54|77
1760633830000|2025-10-16 16:57:10|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|32
1760633840000|2025-10-16 16:57:20||227.54||227.59||227.59||227.54|0
1760633860000|2025-10-16 16:57:40|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|4
1760633870000|2025-10-16 16:57:50|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|2
1760633880000|2025-10-16 16:58:00|227.82|227.69|227.77|227.69|227.82|227.74|227.77|227.69|1
1760633890000|2025-10-16 16:58:10|227.82|227.74|227.77|227.69|227.82|227.74|227.77|227.69|2
1760633910000|2025-10-16 16:58:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|6
1760633920000|2025-10-16 16:58:40|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.74|34
1760633930000|2025-10-16 16:58:50|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|2
1760633940000|2025-10-16 16:59:00|227.87||227.82||227.87||227.82||1
1760633950000|2025-10-16 16:59:10||227.69||227.69||227.69||227.69|8
1760633970000|2025-10-16 16:59:30|227.87|227.74|227.87|227.74|227.87|227.74|227.87|227.74|2
1760633990000|2025-10-16 16:59:50|227.82||227.87||227.87||227.82||5
1760634000000|2025-10-16 17:00:00|227.82|227.79|227.92|227.84|227.92|227.84|227.82|227.79|2
1760634010000|2025-10-16 17:00:10|227.97||227.97||227.97||227.97||1
1760634020000|2025-10-16 17:00:20|227.92|227.89|228.02|227.89|228.02|227.89|227.92|227.84|2
1760634030000|2025-10-16 17:00:30|227.97|227.84|227.97|227.84|227.97|227.89|227.97|227.84|0
1760634040000|2025-10-16 17:00:40|227.92|227.79|227.87|227.74|227.92|227.79|227.82|227.74|32
1760634050000|2025-10-16 17:00:50||227.79||227.79||227.79||227.79|1
1760634060000|2025-10-16 17:01:00|227.82|227.74|227.82|227.69|227.82|227.79|227.82|227.69|7
1760634070000|2025-10-16 17:01:10|227.77||227.77||227.77||227.77||0
1760634080000|2025-10-16 17:01:20|227.72|227.64|227.77|227.64|227.77|227.69|227.72|227.64|84
1760634090000|2025-10-16 17:01:30|227.72|227.59|227.72|227.64|227.77|227.64|227.67|227.59|62
1760634100000|2025-10-16 17:01:40|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|4
1760634110000|2025-10-16 17:01:50|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|3
1760634120000|2025-10-16 17:02:00|227.62|227.49|227.52|227.44|227.62|227.49|227.52|227.44|439
1760634130000|2025-10-16 17:02:10||227.39||227.39||227.39||227.39|0
1760634140000|2025-10-16 17:02:20|227.47|227.44|227.47|227.39|227.47|227.44|227.42|227.34|61
1760634150000|2025-10-16 17:02:30|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|2
1760634160000|2025-10-16 17:02:40|227.47|227.44|227.57|227.44|227.57|227.44|227.47|227.44|10
1760634170000|2025-10-16 17:02:50|227.52||227.52||227.57||227.52||0
1760634180000|2025-10-16 17:03:00|227.57||227.57||227.57||227.57||3
1760634190000|2025-10-16 17:03:10|227.52|227.39|227.52|227.44|227.52|227.44|227.52|227.39|2
1760634200000|2025-10-16 17:03:20||227.39||227.39||227.44||227.39|1
1760634210000|2025-10-16 17:03:30|227.47|227.44|227.47|227.39|227.47|227.44|227.47|227.39|0
1760634220000|2025-10-16 17:03:40|227.42|227.29|227.42|227.34|227.42|227.34|227.42|227.29|87
1760634230000|2025-10-16 17:03:50|227.52|227.39|227.42|227.29|227.52|227.39|227.42|227.29|132
1760634240000|2025-10-16 17:04:00|227.47|227.34|227.42|227.34|227.47|227.34|227.42|227.29|179
1760634260000|2025-10-16 17:04:20|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|207
1760634270000|2025-10-16 17:04:30|227.47|227.39|227.47|227.34|227.47|227.39|227.47|227.34|87
1760634280000|2025-10-16 17:04:40|227.52|227.39|227.47|227.39|227.52|227.39|227.47|227.39|0
1760634290000|2025-10-16 17:04:50|227.52|227.34|227.52|227.39|227.52|227.39|227.47|227.34|0
1760634300000|2025-10-16 17:05:00|227.47|227.34|227.47|227.34|227.47|227.39|227.47|227.34|0
1760634310000|2025-10-16 17:05:10||227.39||227.39||227.39||227.34|0
1760634320000|2025-10-16 17:05:20|227.52|227.34|227.47|227.34|227.52|227.34|227.47|227.34|1
1760634330000|2025-10-16 17:05:30|227.42|227.39|227.42|227.29|227.42|227.39|227.42|227.29|31
1760634340000|2025-10-16 17:05:40|227.47|227.34|227.47|227.39|227.52|227.39|227.47|227.34|1
1760634350000|2025-10-16 17:05:50|227.52||227.47||227.52||227.47||0
1760634360000|2025-10-16 17:06:00|227.52|227.34|227.47|227.39|227.52|227.39|227.47|227.34|150
1760634370000|2025-10-16 17:06:10|227.52|227.34|227.52|227.44|227.52|227.44|227.52|227.34|71
1760634380000|2025-10-16 17:06:20|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|2
1760634390000|2025-10-16 17:06:30|227.62|227.49|227.57|227.49|227.62|227.49|227.57|227.49|0
1760634400000|2025-10-16 17:06:40|227.52|227.44|227.52|227.44|227.57|227.44|227.52|227.44|2
1760634410000|2025-10-16 17:06:50|227.57|227.39|227.52|227.39|227.57|227.39|227.52|227.39|8
1760634420000|2025-10-16 17:07:00|227.57|227.44|227.57|227.49|227.57|227.49|227.52|227.44|1
1760634430000|2025-10-16 17:07:10|227.62|227.44|227.52|227.44|227.62|227.44|227.52|227.44|119
1760634440000|2025-10-16 17:07:20|227.57|227.49|227.77|227.69|227.77|227.69|227.57|227.49|8
1760634450000|2025-10-16 17:07:30|227.72|227.64|227.77|227.64|227.82|227.69|227.72|227.64|22
1760634460000|2025-10-16 17:07:40|227.72||227.77||227.77||227.72||0
1760634470000|2025-10-16 17:07:50|227.72|227.59|227.67|227.54|227.72|227.59|227.67|227.54|60
1760634480000|2025-10-16 17:08:00|227.62|227.59|227.67|227.54|227.67|227.59|227.62|227.54|0
1760634490000|2025-10-16 17:08:10|227.62|227.49|227.62|227.49|227.62|227.54|227.62|227.49|0
1760634500000|2025-10-16 17:08:20|227.67|227.54|227.67|227.54|227.67|227.54|227.62|227.54|0
1760634510000|2025-10-16 17:08:30|227.72|227.59|227.72|227.64|227.72|227.64|227.72|227.59|5
1760634520000|2025-10-16 17:08:40|227.77||227.72||227.77||227.72||0
1760634530000|2025-10-16 17:08:50|227.82|227.59|227.77|227.69|227.87|227.74|227.77|227.59|18
1760634540000|2025-10-16 17:09:00|227.72|227.64|227.87|227.79|227.87|227.79|227.72|227.64|78
1760634550000|2025-10-16 17:09:10|227.82|227.74|227.72|227.59|227.82|227.74|227.72|227.59|7
1760634560000|2025-10-16 17:09:20|227.62|227.64|227.67|227.54|227.67|227.64|227.62|227.54|114
1760634570000|2025-10-16 17:09:30|227.62|227.59|227.62|227.54|227.67|227.59|227.62|227.54|0
1760634580000|2025-10-16 17:09:40|227.67|227.49|227.67|227.54|227.67|227.54|227.57|227.49|13
1760634590000|2025-10-16 17:09:50|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.59|0
1760634600000|2025-10-16 17:10:00|227.67||227.67||227.72||227.67||0
1760634610000|2025-10-16 17:10:10|227.72|227.54|227.67|227.54|227.72|227.59|227.62|227.54|20
1760634620000|2025-10-16 17:10:20|227.62|227.59|227.67|227.54|227.67|227.59|227.62|227.54|0
1760634630000|2025-10-16 17:10:30|227.62||227.62||227.67||227.62||0
1760634640000|2025-10-16 17:10:40|227.67|227.49|227.62|227.54|227.67|227.54|227.62|227.49|25
1760634650000|2025-10-16 17:10:50|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|0
1760634660000|2025-10-16 17:11:00|227.62||227.67||227.67||227.62||0
1760634670000|2025-10-16 17:11:10||227.59||227.59||227.59||227.54|0
1760634680000|2025-10-16 17:11:20|227.77|227.64|227.77|227.64|227.77|227.64|227.77|227.64|56
1760634690000|2025-10-16 17:11:30||227.69||227.69||227.69||227.69|0
1760634700000|2025-10-16 17:11:40|227.82|227.64|227.72|227.64|227.82|227.64|227.72|227.64|6
1760634710000|2025-10-16 17:11:50|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|8
1760634720000|2025-10-16 17:12:00|227.87|227.74|227.87|227.79|227.92|227.79|227.87|227.74|16
1760634730000|2025-10-16 17:12:10|227.92||227.87||227.92||227.87||53
1760634740000|2025-10-16 17:12:20|227.82|227.74|227.87|227.74|227.92|227.79|227.77|227.69|7
1760634750000|2025-10-16 17:12:30|227.82||227.82||227.87||227.82||0
1760634760000|2025-10-16 17:12:40|227.87||227.87||227.87||227.82||0
1760634770000|2025-10-16 17:12:50|227.92|227.79|227.92|227.79|227.92|227.79|227.92|227.74|3
1760634780000|2025-10-16 17:13:00|227.97|227.84|227.97|227.84|227.97|227.84|227.92|227.84|0
1760634790000|2025-10-16 17:13:10|227.92||227.92||227.97||227.92||0
1760634800000|2025-10-16 17:13:20|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|8
1760634810000|2025-10-16 17:13:30|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.84|5
1760634820000|2025-10-16 17:13:40|227.97|227.79|227.92|227.79|227.97|227.79|227.87|227.79|1
1760634830000|2025-10-16 17:13:50|227.87|227.74|227.87|227.74|227.92|227.79|227.87|227.74|0
1760634840000|2025-10-16 17:14:00|227.92|227.79|227.92|227.79|227.92|227.79|227.87|227.74|5
1760634850000|2025-10-16 17:14:10|227.87|227.74|227.92|227.79|227.92|227.79|227.87|227.74|0
1760634860000|2025-10-16 17:14:20|227.87|227.74|227.87|227.74|227.92|227.74|227.87|227.74|0
1760634870000|2025-10-16 17:14:30|227.82||227.87||227.87||227.82||0
1760634880000|2025-10-16 17:14:40|227.82||227.87||227.87||227.82||0
1760634890000|2025-10-16 17:14:50|227.82||227.82||227.87||227.82||0
1760634900000|2025-10-16 17:15:00|227.87|227.69|227.87|227.74|227.92|227.79|227.82|227.69|27
1760634910000|2025-10-16 17:15:10|227.92|227.79|227.87|227.74|227.92|227.79|227.87|227.74|30
1760634920000|2025-10-16 17:15:20|227.82|227.79|227.87|227.74|227.87|227.79|227.82|227.74|0
1760634930000|2025-10-16 17:15:30|227.92|227.79|227.92|227.79|227.92|227.79|227.87|227.79|1
1760634940000|2025-10-16 17:15:40|227.87|227.74|227.87|227.79|227.92|227.79|227.87|227.74|2
1760634950000|2025-10-16 17:15:50|227.92||227.87||227.92||227.87||0
1760634960000|2025-10-16 17:16:00||227.74||227.74||227.79||227.74|0
1760634970000|2025-10-16 17:16:10|227.82|227.69|227.87|227.79|227.87|227.79|227.82|227.69|32
1760634980000|2025-10-16 17:16:20|227.92|227.74|227.92|227.79|227.92|227.79|227.87|227.74|0
1760634990000|2025-10-16 17:16:30|227.87|227.74|227.87|227.79|227.92|227.79|227.87|227.74|0
1760635000000|2025-10-16 17:16:40|227.92||227.92||227.92||227.92||0
1760635010000|2025-10-16 17:16:50|228.02|227.84|228.02|227.89|228.02|227.89|228.02|227.79|6
1760635020000|2025-10-16 17:17:00|227.97||228.02||228.02||227.97||0
1760635030000|2025-10-16 17:17:10|228.07|227.94|228.07|227.94|228.07|227.94|228.07|227.94|0
1760635040000|2025-10-16 17:17:20|||||||||5
1760635050000|2025-10-16 17:17:30|228.02|227.99|228.12|227.99|228.12|227.99|228.02|227.99|0
1760635060000|2025-10-16 17:17:40|228.07|228.04|228.17|228.04|228.17|228.04|228.07|228.04|16
1760635070000|2025-10-16 17:17:50|228.22|228.09|228.12|228.04|228.22|228.09|228.12|228.04|4
1760635080000|2025-10-16 17:18:00|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|8
1760635090000|2025-10-16 17:18:10|228.17||228.22||228.22||228.17||0
1760635100000|2025-10-16 17:18:20|228.27|228.14|228.32|228.24|228.37|228.24|228.22|228.14|3
1760635110000|2025-10-16 17:18:30|228.37||228.37||228.37||228.37||12
1760635120000|2025-10-16 17:18:40|228.42|228.29|228.42|228.29|228.42|228.29|228.42|228.29|5
1760635130000|2025-10-16 17:18:50|228.37|228.24|228.37|228.24|228.42|228.24|228.37|228.24|13
1760635140000|2025-10-16 17:19:00|228.32||228.32||228.32||228.32||0
1760635160000|2025-10-16 17:19:20||228.19||228.24||228.24||228.19|1
1760635170000|2025-10-16 17:19:30|228.27|228.19|228.27|228.14|228.27|228.19|228.27|228.14|1
1760635180000|2025-10-16 17:19:40|228.22|228.09|228.12|228.04|228.22|228.09|228.12|228.04|20
1760635190000|2025-10-16 17:19:50|228.17|228.09|228.17|228.04|228.17|228.09|228.17|228.04|15
1760635200000|2025-10-16 17:20:00|228.12|227.99|228.22|228.14|228.22|228.14|228.12|227.99|2
1760635210000|2025-10-16 17:20:10|228.17|228.09|228.17|228.04|228.17|228.09|228.17|228.04|1
1760635220000|2025-10-16 17:20:20|228.12|228.09|228.22|228.09|228.22|228.09|228.12|228.09|97
1760635230000|2025-10-16 17:20:30|228.17||228.17||228.17||228.17||0
1760635240000|2025-10-16 17:20:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|227.99|0
1760635250000|2025-10-16 17:20:50||227.99||228.04||228.04||227.99|3
1760635260000|2025-10-16 17:21:00|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|81
1760635270000|2025-10-16 17:21:10|228.07|227.89|228.07|227.94|228.07|227.99|228.02|227.89|102
1760635280000|2025-10-16 17:21:20|228.02|227.89|227.97|227.89|228.02|227.94|227.97|227.89|0
1760635290000|2025-10-16 17:21:30|228.02|227.94|228.02|227.89|228.02|227.94|228.02|227.89|2
1760635300000|2025-10-16 17:21:40|227.97|227.84|227.97|227.89|227.97|227.89|227.97|227.84|0
1760635310000|2025-10-16 17:21:50|228.02||228.02||228.02||228.02||2
1760635320000|2025-10-16 17:22:00|227.97|227.84|227.97|227.89|227.97|227.89|227.97|227.84|0
1760635330000|2025-10-16 17:22:10|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.89|10
1760635340000|2025-10-16 17:22:20||227.99||227.99||227.99||227.99|0
1760635350000|2025-10-16 17:22:30||227.94||227.94||227.99||227.94|0
1760635360000|2025-10-16 17:22:40|228.02|227.89|228.02|227.89|228.02|227.89|228.02|227.89|0
1760635370000|2025-10-16 17:22:50|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|1
1760635380000|2025-10-16 17:23:00|227.97|227.84|227.97|227.89|227.97|227.89|227.97|227.84|0
1760635390000|2025-10-16 17:23:10|228.02|227.84|228.02|227.89|228.02|227.89|228.02|227.84|1
1760635400000|2025-10-16 17:23:20|227.97|227.84|227.97|227.84|227.97|227.84|227.92|227.84|6
1760635410000|2025-10-16 17:23:30|227.92||227.97||227.97||227.92||0
1760635420000|2025-10-16 17:23:40||227.89||227.89||227.89||227.89|0
1760635430000|2025-10-16 17:23:50||227.84||227.84||227.84||227.84|0
1760635440000|2025-10-16 17:24:00||227.89||227.89||227.89||227.84|0
1760635460000|2025-10-16 17:24:20|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|10
1760635470000|2025-10-16 17:24:30|228.07|227.89|228.02|227.94|228.07|227.94|228.02|227.89|1
1760635480000|2025-10-16 17:24:40||227.89||227.89||227.89||227.89|0
1760635500000|2025-10-16 17:25:00||227.94||227.89||227.94||227.89|0
1760635520000|2025-10-16 17:25:20|227.97|227.84|227.97|227.84|227.97|227.89|227.97|227.84|11
1760635530000|2025-10-16 17:25:30||227.89||227.89||227.89||227.84|6
1760635540000|2025-10-16 17:25:40||227.84||227.84||227.84||227.84|0
1760635550000|2025-10-16 17:25:50|227.92||227.97||227.97||227.92||11
1760635560000|2025-10-16 17:26:00||227.89||227.89||227.89||227.89|0
1760635570000|2025-10-16 17:26:10||227.84||227.84||227.84||227.84|0
1760635580000|2025-10-16 17:26:20||227.89||227.84||227.89||227.84|0
1760635600000|2025-10-16 17:26:40|227.92|227.79|227.97|227.84|227.97|227.84|227.92|227.79|115
1760635610000|2025-10-16 17:26:50|228.02|227.89|228.02|227.89|228.02|227.89|228.02|227.89|2
1760635620000|2025-10-16 17:27:00|228.07|227.94|228.07|227.94|228.07|227.99|228.07|227.94|202
1760635640000|2025-10-16 17:27:20||227.99||227.99||227.99||227.94|0
1760635650000|2025-10-16 17:27:30|228.12||228.12||228.12||228.12||1
1760635660000|2025-10-16 17:27:40|228.17|228.04|228.17|228.04|228.17|228.04|228.17|228.04|100
1760635670000|2025-10-16 17:27:50||228.09||228.09||228.09||228.09|0
1760635680000|2025-10-16 17:28:00|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|2
1760635690000|2025-10-16 17:28:10|228.27|228.09|228.17|228.04|228.27|228.09|228.17|228.04|209
1760635700000|2025-10-16 17:28:20|228.22|228.09|228.22|228.14|228.22|228.14|228.22|228.09|10
1760635710000|2025-10-16 17:28:30|228.27||228.22||228.27||228.22||2
1760635720000|2025-10-16 17:28:40||228.09||228.09||228.09||228.09|0
1760635730000|2025-10-16 17:28:50|228.17||228.22||228.22||228.17||1
1760635740000|2025-10-16 17:29:00|228.27|228.14|228.22|228.14|228.27|228.14|228.22|228.14|5
1760635750000|2025-10-16 17:29:10|228.27|228.09|228.22|228.14|228.27|228.19|228.22|228.09|45
1760635770000|2025-10-16 17:29:30|228.27||228.27||228.27||228.27||1
1760635790000|2025-10-16 17:29:50|228.22||228.22||228.22||228.22||0
1760635810000|2025-10-16 17:30:10||228.09||228.14||228.14||228.09|1
1760635820000|2025-10-16 17:30:20|228.27|228.19|228.32|228.19|228.32|228.19|228.27|228.19|10
1760635830000|2025-10-16 17:30:30|228.27||228.32||228.32||228.27||1
1760635840000|2025-10-16 17:30:40|228.27|228.14|228.27|228.14|228.27|228.14|228.27|228.14|0
1760635860000|2025-10-16 17:31:00|228.22||228.22||228.22||228.22||0
1760635870000|2025-10-16 17:31:10||228.09||228.09||228.14||228.09|0
1760635880000|2025-10-16 17:31:20|228.17||228.17||228.17||228.17||0
1760635890000|2025-10-16 17:31:30|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|24
1760635900000|2025-10-16 17:31:40|228.07||228.12||228.12||228.07||10
1760635920000|2025-10-16 17:32:00|228.07|227.94|228.07|227.94|228.07|227.94|228.02|227.94|2
1760635930000|2025-10-16 17:32:10|228.12|227.99|228.12|227.99|228.12|227.99|228.12|227.99|1
1760635940000|2025-10-16 17:32:20|228.07||228.12||228.12||228.07||1
1760635950000|2025-10-16 17:32:30|228.17|228.04|228.17|228.04|228.17|228.04|228.17|228.04|1
1760635960000|2025-10-16 17:32:40|228.12||228.17||228.17||228.12||7
1760635970000|2025-10-16 17:32:50||228.09||228.09||228.09||228.09|0
1760635980000|2025-10-16 17:33:00||228.04||228.04||228.04||228.04|0
1760635990000|2025-10-16 17:33:10|228.12|227.99|228.12|227.99|228.12|228.04|228.12|227.99|0
1760636000000|2025-10-16 17:33:20||228.04||227.99||228.04||227.99|0
1760636030000|2025-10-16 17:33:50||228.04||227.99||228.04||227.99|0
1760636040000|2025-10-16 17:34:00|228.07||228.07||228.07||228.07||0
1760636050000|2025-10-16 17:34:10||227.94||227.99||227.99||227.94|2
1760636070000|2025-10-16 17:34:30||227.94||227.94||227.99||227.94|15
1760636080000|2025-10-16 17:34:40|228.02|227.89|228.02|227.89|228.02|227.89|228.02|227.89|6
1760636090000|2025-10-16 17:34:50||227.94||227.94||227.94||227.89|0
1760636100000|2025-10-16 17:35:00|228.07|227.89|228.02|227.89|228.07|227.94|228.02|227.89|14
1760636110000|2025-10-16 17:35:10||227.94||227.94||227.94||227.89|0
1760636120000|2025-10-16 17:35:20||227.89||227.94||227.94||227.89|0
1760636130000|2025-10-16 17:35:30|228.07||228.07||228.07||228.07||1
1760636140000|2025-10-16 17:35:40||227.99||227.99||227.99||227.99|0
1760636150000|2025-10-16 17:35:50|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|8
1760636160000|2025-10-16 17:36:00|228.07|227.94|228.07|227.94|228.07|227.99|228.07|227.94|0
1760636170000|2025-10-16 17:36:10||227.99||227.94||227.99||227.94|0
1760636180000|2025-10-16 17:36:20||227.99||227.99||227.99||227.94|0
1760636190000|2025-10-16 17:36:30||227.94||227.99||227.99||227.94|0
1760636200000|2025-10-16 17:36:40||227.94||227.94||227.94||227.94|1
1760636210000|2025-10-16 17:36:50||227.99||227.94||227.99||227.94|0
1760636240000|2025-10-16 17:37:20||227.99||227.94||227.99||227.94|0
1760636250000|2025-10-16 17:37:30||227.99||227.99||227.99||227.94|0
1760636260000|2025-10-16 17:37:40||227.94||227.99||227.99||227.94|4
1760636270000|2025-10-16 17:37:50|228.02|227.94|228.02|227.89|228.02|227.94|228.02|227.89|1
1760636280000|2025-10-16 17:38:00||227.94||227.94||227.94||227.89|2
1760636290000|2025-10-16 17:38:10|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|11
1760636300000|2025-10-16 17:38:20||227.94||227.94||227.94||227.94|3
1760636310000|2025-10-16 17:38:30||227.99||227.99||227.99||227.99|0
1760636340000|2025-10-16 17:39:00||227.94||227.94||227.94||227.94|0
1760636360000|2025-10-16 17:39:20||227.99||227.94||227.99||227.94|0
1760636370000|2025-10-16 17:39:30|228.02||228.02||228.02||228.02||1
1760636380000|2025-10-16 17:39:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|34
1760636390000|2025-10-16 17:39:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|18
1760636400000|2025-10-16 17:40:00||227.79||227.79||227.84||227.79|36
1760636410000|2025-10-16 17:40:10||227.84||227.79||227.84||227.79|3
1760636420000|2025-10-16 17:40:20|227.87|227.74|227.87|227.79|227.87|227.79|227.87|227.74|0
1760636430000|2025-10-16 17:40:30||227.74||227.79||227.79||227.74|2
1760636440000|2025-10-16 17:40:40|227.82|227.74|227.82|227.74|227.82|227.79|227.82|227.74|8
1760636450000|2025-10-16 17:40:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|28
1760636460000|2025-10-16 17:41:00|227.92||227.92||227.92||227.92||1
1760636470000|2025-10-16 17:41:10|227.87|227.74|227.87|227.74|227.87|227.79|227.87|227.74|0
1760636480000|2025-10-16 17:41:20|227.82|227.69|227.82|227.69|227.82|227.74|227.82|227.69|0
1760636490000|2025-10-16 17:41:30||227.74||227.74||227.74||227.69|0
1760636500000|2025-10-16 17:41:40|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|0
1760636510000|2025-10-16 17:41:50|227.72|227.69|227.77|227.69|227.82|227.69|227.72|227.64|7
1760636520000|2025-10-16 17:42:00|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|0
1760636530000|2025-10-16 17:42:10|227.77|227.64|227.77|227.69|227.77|227.69|227.77|227.64|0
1760636540000|2025-10-16 17:42:20|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|1
1760636550000|2025-10-16 17:42:30||227.74||227.69||227.74||227.69|0
1760636560000|2025-10-16 17:42:40|227.77|227.64|227.77|227.64|227.77|227.69|227.77|227.64|0
1760636570000|2025-10-16 17:42:50||227.69||227.69||227.69||227.64|6
1760636590000|2025-10-16 17:43:10|227.72|227.64|227.77|227.64|227.77|227.69|227.72|227.64|127
1760636620000|2025-10-16 17:43:40||227.69||227.64||227.69||227.64|0
1760636630000|2025-10-16 17:43:50||227.69||227.64||227.69||227.64|0
1760636640000|2025-10-16 17:44:00|227.72|227.59|227.72|227.64|227.72|227.64|227.72|227.59|115
1760636660000|2025-10-16 17:44:20|227.77|227.59|227.77|227.64|227.77|227.64|227.72|227.59|152
1760636670000|2025-10-16 17:44:30|227.72||227.72||227.72||227.72||0
1760636690000|2025-10-16 17:44:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|6
1760636720000|2025-10-16 17:45:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|8
1760636730000|2025-10-16 17:45:30||227.59||227.64||227.64||227.59|0
1760636740000|2025-10-16 17:45:40||227.59||227.59||227.64||227.59|0
1760636760000|2025-10-16 17:46:00||227.64||227.59||227.64||227.59|2
1760636770000|2025-10-16 17:46:10|227.77|227.64|227.72|227.64|227.77|227.64|227.72|227.59|20
1760636780000|2025-10-16 17:46:20|227.77||227.77||227.77||227.77||68
1760636790000|2025-10-16 17:46:30||227.69||227.69||227.69||227.69|0
1760636800000|2025-10-16 17:46:40||227.64||227.64||227.64||227.64|0
1760636810000|2025-10-16 17:46:50|227.72|227.59|227.72|227.64|227.72|227.64|227.72|227.59|0
1760636820000|2025-10-16 17:47:00||227.59||227.64||227.64||227.59|2
1760636830000|2025-10-16 17:47:10|||||||||7
1760636840000|2025-10-16 17:47:20|227.67|227.59|227.72|227.59|227.72|227.59|227.67|227.59|119
1760636850000|2025-10-16 17:47:30|227.77|227.64|227.72|227.64|227.77|227.64|227.72|227.64|1
1760636860000|2025-10-16 17:47:40|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|6
1760636870000|2025-10-16 17:47:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|0
1760636880000|2025-10-16 17:48:00|227.82||227.82||227.82||227.82||1
1760636890000|2025-10-16 17:48:10|227.77||227.77||227.77||227.77||0
1760636900000|2025-10-16 17:48:20|227.82|227.64|227.82|227.69|227.82|227.69|227.82|227.64|0
1760636930000|2025-10-16 17:48:50|227.77|227.74|227.82|227.74|227.82|227.74|227.77|227.74|0
1760636940000|2025-10-16 17:49:00||227.69||227.69||227.69||227.69|0
1760636950000|2025-10-16 17:49:10|227.77||227.82||227.82||227.77||11
1760636960000|2025-10-16 17:49:20|227.77||227.77||227.82||227.77||0
1760636970000|2025-10-16 17:49:30|227.82||227.82||227.82||227.77||0
1760636980000|2025-10-16 17:49:40|227.87|227.74|227.87|227.79|227.87|227.79|227.87|227.74|6
1760636990000|2025-10-16 17:49:50|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|8
1760637000000|2025-10-16 17:50:00|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|0
1760637010000|2025-10-16 17:50:10|227.77|227.64|227.77|227.64|227.82|227.64|227.77|227.64|0
1760637020000|2025-10-16 17:50:20|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.69|0
1760637030000|2025-10-16 17:50:30|227.77|227.64|227.72|227.64|227.82|227.64|227.72|227.64|0
1760637040000|2025-10-16 17:50:40|227.77|227.59|227.72|227.64|227.77|227.64|227.72|227.59|0
1760637050000|2025-10-16 17:50:50|227.77|227.59|227.77|227.64|227.77|227.64|227.72|227.59|0
1760637060000|2025-10-16 17:51:00|227.72||227.72||227.72||227.72||0
1760637070000|2025-10-16 17:51:10||227.59||227.59||227.59||227.59|2
1760637080000|2025-10-16 17:51:20||227.64||227.64||227.64||227.64|0
1760637090000|2025-10-16 17:51:30|227.77||227.72||227.77||227.72||0
1760637170000|2025-10-16 17:52:50|227.77||227.72||227.77||227.72||2
1760637180000|2025-10-16 17:53:00|227.77||227.77||227.77||227.72||0
1760637190000|2025-10-16 17:53:10|227.72||227.77||227.77||227.72||0
1760637200000|2025-10-16 17:53:20|227.72|227.59|227.67|227.54|227.77|227.59|227.67|227.54|12
1760637210000|2025-10-16 17:53:30|227.62|227.49|227.62|227.49|227.67|227.49|227.62|227.49|182
1760637220000|2025-10-16 17:53:40|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.49|0
1760637230000|2025-10-16 17:53:50|227.62||227.62||227.62||227.62||0
1760637240000|2025-10-16 17:54:00||227.49||227.49||227.54||227.49|0
1760637250000|2025-10-16 17:54:10||227.54||227.54||227.54||227.54|0
1760637260000|2025-10-16 17:54:20|227.67||227.67||227.67||227.67||0
1760637280000|2025-10-16 17:54:40|227.62||227.67||227.67||227.62||0
1760637290000|2025-10-16 17:54:50|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.59|0
1760637300000|2025-10-16 17:55:00|227.77|227.64|227.72|227.64|227.77|227.64|227.72|227.59|5
1760637310000|2025-10-16 17:55:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|5
1760637320000|2025-10-16 17:55:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|5
1760637330000|2025-10-16 17:55:30||227.69||227.69||227.69||227.69|0
1760637340000|2025-10-16 17:55:40|227.77||227.77||227.77||227.77||0
1760637350000|2025-10-16 17:55:50|||||||||2
1760637360000|2025-10-16 17:56:00|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|7
1760637370000|2025-10-16 17:56:10||227.64||227.59||227.64||227.59|64
1760637380000|2025-10-16 17:56:20||227.64||227.59||227.64||227.59|0
1760637390000|2025-10-16 17:56:30||227.64||227.64||227.64||227.59|0
1760637400000|2025-10-16 17:56:40|227.77|227.59|227.77|227.64|227.77|227.64|227.72|227.59|2
1760637420000|2025-10-16 17:57:00|227.72||227.77||227.77||227.72||0
1760637430000|2025-10-16 17:57:10|227.72|227.59|227.72|227.59|227.77|227.59|227.72|227.59|0
1760637440000|2025-10-16 17:57:20||227.64||227.59||227.64||227.59|0
1760637450000|2025-10-16 17:57:30|227.77|227.64|227.77|227.64|227.77|227.64|227.77|227.64|0
1760637460000|2025-10-16 17:57:40|227.72||227.72||227.72||227.72||0
1760637480000|2025-10-16 17:58:00|227.67|227.59|227.72|227.59|227.72|227.64|227.67|227.59|12
1760637490000|2025-10-16 17:58:10|227.67|227.54|227.67|227.54|227.67|227.54|227.67|227.54|0
1760637500000|2025-10-16 17:58:20||227.59||227.54||227.59||227.54|0
1760637510000|2025-10-16 17:58:30||227.59||227.59||227.59||227.54|0
1760637520000|2025-10-16 17:58:40||227.54||227.54||227.59||227.54|0
1760637530000|2025-10-16 17:58:50||227.59||227.59||227.59||227.54|0
1760637540000|2025-10-16 17:59:00||227.54||227.59||227.59||227.54|0
1760637550000|2025-10-16 17:59:10||227.54||227.54||227.59||227.54|112
1760637570000|2025-10-16 17:59:30||227.59||227.54||227.59||227.54|0
1760637580000|2025-10-16 17:59:40||227.59||227.59||227.59||227.59|1
1760637590000|2025-10-16 17:59:50|227.72||227.72||227.72||227.72||0
1760637600000|2025-10-16 18:00:00|227.67||227.72||227.72||227.67||0
1760637610000|2025-10-16 18:00:10|227.67|227.64|227.72|227.64|227.72|227.64|227.67|227.64|0
1760637630000|2025-10-16 18:00:30|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|8
1760637640000|2025-10-16 18:00:40|227.62|227.49|227.62|227.49|227.62|227.49|227.62|227.49|0
1760637660000|2025-10-16 18:01:00||227.54||227.49||227.54||227.49|0
1760637670000|2025-10-16 18:01:10|227.57|227.44|227.57|227.49|227.57|227.49|227.57|227.44|0
1760637680000|2025-10-16 18:01:20||227.44||227.44||227.49||227.44|0
1760637690000|2025-10-16 18:01:30||227.49||227.44||227.49||227.44|0
1760637700000|2025-10-16 18:01:40|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.44|0
1760637720000|2025-10-16 18:02:00||227.44||227.44||227.44||227.44|9
1760637730000|2025-10-16 18:02:10|227.52||227.57||227.57||227.52||0
1760637740000|2025-10-16 18:02:20|227.52|227.39|227.57|227.44|227.57|227.44|227.52|227.39|1
1760637750000|2025-10-16 18:02:30|227.62|227.49|227.57|227.44|227.62|227.49|227.57|227.44|0
1760637760000|2025-10-16 18:02:40||227.49||227.49||227.49||227.49|0
1760637770000|2025-10-16 18:02:50||227.44||227.44||227.44||227.44|0
1760637780000|2025-10-16 18:03:00|227.52|227.49|227.47|227.39|227.52|227.49|227.47|227.39|0
1760637790000|2025-10-16 18:03:10|227.52|227.34|227.47|227.34|227.52|227.34|227.42|227.34|5
1760637800000|2025-10-16 18:03:20|227.42||227.47||227.47||227.42||1
1760637810000|2025-10-16 18:03:30||227.39||227.39||227.39||227.34|0
1760637820000|2025-10-16 18:03:40|227.52|227.34|227.52|227.39|227.52|227.39|227.52|227.34|0
1760637830000|2025-10-16 18:03:50|227.47||227.47||227.47||227.47||0
1760637840000|2025-10-16 18:04:00|227.52|227.34|227.47|227.34|227.52|227.34|227.47|227.34|8
1760637850000|2025-10-16 18:04:10|227.42|227.29|227.42|227.29|227.47|227.29|227.42|227.29|68
1760637860000|2025-10-16 18:04:20|227.37|227.24|227.32|227.24|227.37|227.24|227.32|227.24|0
1760637870000|2025-10-16 18:04:30||227.19||227.19||227.24||227.19|0
1760637880000|2025-10-16 18:04:40|227.27|227.14|227.27|227.14|227.27|227.14|227.27|227.14|0
1760637890000|2025-10-16 18:04:50|227.22|227.19|227.17|227.09|227.22|227.19|227.17|227.09|201
1760637900000|2025-10-16 18:05:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|5
1760637910000|2025-10-16 18:05:10||227.09||227.14||227.14||227.09|0
1760637920000|2025-10-16 18:05:20||227.09||227.14||227.14||227.09|0
1760637930000|2025-10-16 18:05:30|227.27|227.09|227.27|227.14|227.27|227.14|227.27|227.09|27
1760637940000|2025-10-16 18:05:40|227.32|227.19|227.22|227.09|227.32|227.19|227.22|227.09|1
1760637950000|2025-10-16 18:05:50|227.17|227.04|227.22|227.09|227.22|227.14|227.17|227.04|5
1760637960000|2025-10-16 18:06:00|227.27|227.14|227.22|227.14|227.27|227.14|227.22|227.14|6
1760637970000|2025-10-16 18:06:10|227.17|227.09|227.22|227.09|227.22|227.09|227.17|227.09|6
1760637980000|2025-10-16 18:06:20|227.17||227.22||227.22||227.17||1
1760638000000|2025-10-16 18:06:40|227.17|227.04|227.12|226.99|227.17|227.04|227.12|226.99|25
1760638010000|2025-10-16 18:06:50|227.07||227.07||227.07||227.07||0
1760638020000|2025-10-16 18:07:00|227.02|226.94|227.02|226.89|227.02|226.94|227.02|226.89|0
1760638030000|2025-10-16 18:07:10|226.97|226.94|227.07|226.94|227.07|226.94|226.97|226.94|0
1760638040000|2025-10-16 18:07:20|227.02|226.89|227.02|226.89|227.02|226.89|227.02|226.89|294
1760638050000|2025-10-16 18:07:30|227.07|226.94|227.07|226.94|227.07|226.94|227.02|226.94|0
1760638060000|2025-10-16 18:07:40|227.12|226.99|227.07|226.99|227.12|226.99|227.07|226.99|0
1760638070000|2025-10-16 18:07:50|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|7
1760638080000|2025-10-16 18:08:00|227.02||227.07||227.07||227.02||0
1760638090000|2025-10-16 18:08:10|227.02|226.99|227.02|226.94|227.02|226.99|227.02|226.94|36
1760638100000|2025-10-16 18:08:20|227.07||227.07||227.07||227.02||8
1760638110000|2025-10-16 18:08:30|227.12|226.99|227.07|226.94|227.12|226.99|227.07|226.94|12
1760638120000|2025-10-16 18:08:40|227.12|226.99|227.12|227.04|227.12|227.04|227.12|226.99|0
1760638130000|2025-10-16 18:08:50|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.94|0
1760638140000|2025-10-16 18:09:00||226.94||226.99||226.99||226.94|0
1760638150000|2025-10-16 18:09:10|227.12|226.94|227.07|226.94|227.12|226.94|227.07|226.94|2
1760638160000|2025-10-16 18:09:20|227.02||227.02||227.02||227.02||0
1760638170000|2025-10-16 18:09:30|227.07||227.07||227.07||227.02||0
1760638180000|2025-10-16 18:09:40|227.02||227.07||227.07||227.02||21
1760638190000|2025-10-16 18:09:50|227.02||227.07||227.07||227.02||0
1760638200000|2025-10-16 18:10:00|227.12|226.99|227.07|226.94|227.12|226.99|227.07|226.94|7
1760638210000|2025-10-16 18:10:10|227.12|226.99|227.12|226.99|227.12|226.99|227.07|226.99|1
1760638220000|2025-10-16 18:10:20|227.07|226.94|226.97|226.89|227.07|226.94|226.97|226.89|5
1760638230000|2025-10-16 18:10:30|227.02|226.84|227.02|226.89|227.02|226.89|226.97|226.84|1
1760638240000|2025-10-16 18:10:40|226.97|226.84|227.02|226.89|227.07|226.94|226.97|226.84|16
1760638250000|2025-10-16 18:10:50|226.97||227.02||227.02||226.97||10
1760638260000|2025-10-16 18:11:00|226.97|226.84|226.97|226.84|227.02|226.84|226.92|226.84|18
1760638270000|2025-10-16 18:11:10|226.92||226.97||226.97||226.92||0
1760638280000|2025-10-16 18:11:20|227.02|226.89|227.02|226.89|227.02|226.89|226.97|226.89|0
1760638290000|2025-10-16 18:11:30|226.97|226.79|226.92|226.79|227.02|226.79|226.87|226.79|16
1760638300000|2025-10-16 18:11:40|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|17
1760638310000|2025-10-16 18:11:50|226.92|226.74|226.82|226.74|226.92|226.74|226.82|226.74|0
1760638320000|2025-10-16 18:12:00|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|103
1760638330000|2025-10-16 18:12:10|226.67|226.59|226.67|226.54|226.67|226.59|226.67|226.54|16
1760638340000|2025-10-16 18:12:20|226.62|226.49|226.67|226.59|226.67|226.59|226.62|226.49|18
1760638350000|2025-10-16 18:12:30|226.62|226.54|226.62|226.49|226.67|226.54|226.62|226.49|0
1760638360000|2025-10-16 18:12:40||226.54||226.49||226.54||226.49|13
1760638370000|2025-10-16 18:12:50|226.57|226.44|226.62|226.49|226.62|226.49|226.57|226.44|8
1760638390000|2025-10-16 18:13:10|226.57||226.57||226.62||226.57||11
1760638400000|2025-10-16 18:13:20|226.62|226.44|226.52|226.44|226.62|226.49|226.52|226.44|32
1760638410000|2025-10-16 18:13:30|226.57|226.39|226.52|226.39|226.57|226.39|226.52|226.39|10
1760638420000|2025-10-16 18:13:40|226.57|226.44|226.57|226.49|226.62|226.49|226.57|226.44|27
1760638430000|2025-10-16 18:13:50|226.62||226.62||226.62||226.62||6
1760638440000|2025-10-16 18:14:00|226.57||226.62||226.62||226.57||0
1760638450000|2025-10-16 18:14:10|226.57|226.54|226.57|226.49|226.57|226.54|226.57|226.49|12
1760638460000|2025-10-16 18:14:20|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|1
1760638470000|2025-10-16 18:14:30|226.52||226.52||226.57||226.52||0
1760638480000|2025-10-16 18:14:40|226.57|226.39|226.47|226.39|226.57|226.39|226.47|226.39|0
1760638490000|2025-10-16 18:14:50|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.44|9
1760638500000|2025-10-16 18:15:00|226.47|226.39|226.42|226.34|226.47|226.44|226.42|226.29|8
1760638510000|2025-10-16 18:15:10|226.47||226.42||226.47||226.42||6
1760638520000|2025-10-16 18:15:20|||||||||7
1760638530000|2025-10-16 18:15:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|10
1760638540000|2025-10-16 18:15:40|226.52|226.34|226.47|226.34|226.52|226.34|226.47|226.34|12
1760638550000|2025-10-16 18:15:50|226.42|226.29|226.42|226.29|226.42|226.34|226.42|226.29|1
1760638560000|2025-10-16 18:16:00|226.37||226.37||226.37||226.37||94
1760638570000|2025-10-16 18:16:10|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|86
1760638580000|2025-10-16 18:16:20|226.27|226.14|226.27|226.14|226.32|226.14|226.27|226.14|13
1760638590000|2025-10-16 18:16:30|226.32|226.19|226.32|226.24|226.32|226.24|226.32|226.19|43
1760638600000|2025-10-16 18:16:40|226.37|226.29|226.42|226.29|226.42|226.29|226.32|226.29|162
1760638610000|2025-10-16 18:16:50|226.47|226.34|226.47|226.39|226.47|226.39|226.47|226.34|2
1760638620000|2025-10-16 18:17:00|226.52|226.44|226.57|226.44|226.57|226.44|226.47|226.44|6
1760638630000|2025-10-16 18:17:10|226.52|226.39|226.42|226.34|226.57|226.39|226.42|226.34|17
1760638640000|2025-10-16 18:17:20|226.47|226.39|226.52|226.39|226.52|226.44|226.42|226.39|10
1760638650000|2025-10-16 18:17:30|226.57|226.44|226.57|226.44|226.57|226.44|226.57|226.44|0
1760638660000|2025-10-16 18:17:40|226.62|226.49|226.67|226.54|226.67|226.54|226.62|226.49|0
1760638670000|2025-10-16 18:17:50|226.62||226.67||226.67||226.62||0
1760638680000|2025-10-16 18:18:00|226.62|226.49|226.62|226.49|226.62|226.49|226.57|226.49|10
1760638690000|2025-10-16 18:18:10|226.67|226.54|226.67|226.54|226.67|226.54|226.62|226.54|0
1760638700000|2025-10-16 18:18:20|226.62|226.49|226.62|226.54|226.62|226.54|226.62|226.49|8
1760638710000|2025-10-16 18:18:30|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|14
1760638720000|2025-10-16 18:18:40|226.57||226.62||226.62||226.57||0
1760638730000|2025-10-16 18:18:50|226.57|226.44|226.57|226.44|226.62|226.44|226.52|226.44|7
1760638740000|2025-10-16 18:19:00|226.52|226.39|226.47|226.39|226.57|226.39|226.47|226.39|8
1760638750000|2025-10-16 18:19:10|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|8
1760638760000|2025-10-16 18:19:20|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|20
1760638770000|2025-10-16 18:19:30|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|8
1760638780000|2025-10-16 18:19:40|226.42||226.37||226.42||226.37||6
1760638790000|2025-10-16 18:19:50||226.24||226.29||226.29||226.24|19
1760638800000|2025-10-16 18:20:00|226.42|226.34|226.42|226.34|226.47|226.34|226.37|226.34|3
1760638810000|2025-10-16 18:20:10|226.47||226.42||226.47||226.42||22
1760638820000|2025-10-16 18:20:20|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|33
1760638830000|2025-10-16 18:20:30|226.37||226.42||226.42||226.37||5
1760638840000|2025-10-16 18:20:40|226.47|226.34|226.47|226.34|226.47|226.39|226.47|226.34|15
1760638850000|2025-10-16 18:20:50|226.42|226.39|226.52|226.39|226.52|226.39|226.42|226.39|2
1760638860000|2025-10-16 18:21:00|226.47||226.52||226.52||226.47||3
1760638870000|2025-10-16 18:21:10|226.47||226.47||226.52||226.47||0
1760638880000|2025-10-16 18:21:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|3
1760638890000|2025-10-16 18:21:30|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|33
1760638900000|2025-10-16 18:21:40||226.54||226.54||226.54||226.54|0
1760638910000|2025-10-16 18:21:50|226.67||226.67||226.67||226.67||16
1760638930000|2025-10-16 18:22:10|226.62||226.62||226.62||226.62||0
1760638940000|2025-10-16 18:22:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|6
1760638950000|2025-10-16 18:22:30|226.72||226.72||226.72||226.67||21
1760638960000|2025-10-16 18:22:40|226.67|226.64|226.77|226.64|226.77|226.64|226.67|226.64|3
1760638970000|2025-10-16 18:22:50|226.72|226.59|226.67|226.54|226.72|226.59|226.62|226.54|35
1760638980000|2025-10-16 18:23:00|226.62|226.59|226.72|226.59|226.72|226.59|226.62|226.59|1
1760638990000|2025-10-16 18:23:10|226.67||226.67||226.67||226.67||116
1760639000000|2025-10-16 18:23:20|226.72|226.54|226.62|226.54|226.72|226.54|226.62|226.54|44
1760639010000|2025-10-16 18:23:30|||||||||8
1760639020000|2025-10-16 18:23:40|226.67|226.59|226.72|226.59|226.72|226.59|226.67|226.59|150
1760639030000|2025-10-16 18:23:50|226.67||226.67||226.67||226.67||0
1760639040000|2025-10-16 18:24:00|226.62|226.54|226.67|226.54|226.67|226.54|226.62|226.54|26
1760639060000|2025-10-16 18:24:20|226.62|226.49|226.62|226.49|226.62|226.49|226.62|226.49|6
1760639070000|2025-10-16 18:24:30|226.57|226.44|226.52|226.39|226.57|226.44|226.52|226.39|34
1760639080000|2025-10-16 18:24:40|226.47|226.44|226.57|226.44|226.57|226.44|226.47|226.39|27
1760639090000|2025-10-16 18:24:50||226.49||226.44||226.49||226.44|8
1760639100000|2025-10-16 18:25:00|226.62|226.49|226.62|226.49|226.62|226.49|226.62|226.49|0
1760639110000|2025-10-16 18:25:10|226.57|226.44|226.52|226.44|226.57|226.44|226.52|226.44|9
1760639120000|2025-10-16 18:25:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|8
1760639140000|2025-10-16 18:25:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|9
1760639150000|2025-10-16 18:25:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|8
1760639160000|2025-10-16 18:26:00|226.42|226.34|226.37|226.29|226.47|226.34|226.37|226.29|24
1760639170000|2025-10-16 18:26:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|8
1760639190000|2025-10-16 18:26:30|226.27|226.19|226.37|226.24|226.37|226.24|226.27|226.19|22
1760639200000|2025-10-16 18:26:40|226.32||226.32||226.37||226.32||0
1760639210000|2025-10-16 18:26:50|226.37||226.37||226.37||226.37||0
1760639220000|2025-10-16 18:27:00|226.32||226.37||226.37||226.32||0
1760639230000|2025-10-16 18:27:10||226.29||226.29||226.29||226.29|0
1760639240000|2025-10-16 18:27:20|226.42||226.42||226.42||226.42||0
1760639250000|2025-10-16 18:27:30|226.47|226.34|226.47|226.34|226.47|226.34|226.47|226.34|0
1760639260000|2025-10-16 18:27:40|226.42|226.39|226.42|226.34|226.42|226.39|226.42|226.34|2
1760639270000|2025-10-16 18:27:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|8
1760639280000|2025-10-16 18:28:00|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|17
1760639290000|2025-10-16 18:28:10|226.42||226.37||226.42||226.37||0
1760639300000|2025-10-16 18:28:20|226.27|226.24|226.27|226.19|226.27|226.24|226.27|226.19|40
1760639310000|2025-10-16 18:28:30|226.32||226.27||226.32||226.27||120
1760639320000|2025-10-16 18:28:40|226.32||226.32||226.32||226.32||0
1760639330000|2025-10-16 18:28:50||226.24||226.24||226.24||226.24|0
1760639340000|2025-10-16 18:29:00|226.37||226.37||226.37||226.37||3
1760639380000|2025-10-16 18:29:40|226.42|226.29|226.47|226.39|226.47|226.39|226.42|226.29|7
1760639390000|2025-10-16 18:29:50|226.42|226.34|226.42|226.29|226.42|226.34|226.42|226.29|8
1760639400000|2025-10-16 18:30:00|226.47|226.34|226.57|226.49|226.57|226.49|226.47|226.34|11
1760639410000|2025-10-16 18:30:10|226.62|226.54|226.52|226.39|226.62|226.54|226.52|226.39|16
1760639420000|2025-10-16 18:30:20|226.47|226.34|226.47|226.34|226.47|226.34|226.42|226.34|0
1760639430000|2025-10-16 18:30:30|226.42|226.39|226.47|226.39|226.47|226.39|226.42|226.39|7
1760639440000|2025-10-16 18:30:40|226.52||226.52||226.52||226.52||0
1760639450000|2025-10-16 18:30:50|226.47|226.34|226.47|226.34|226.47|226.34|226.42|226.34|17
1760639460000|2025-10-16 18:31:00|226.42|226.39|226.42|226.29|226.42|226.39|226.42|226.29|42
1760639470000|2025-10-16 18:31:10|226.37|226.24|226.37|226.24|226.42|226.24|226.37|226.24|0
1760639480000|2025-10-16 18:31:20|226.32|226.29|226.32|226.24|226.37|226.29|226.32|226.24|8
1760639490000|2025-10-16 18:31:30|226.37|226.29|226.37|226.24|226.37|226.29|226.37|226.24|0
1760639500000|2025-10-16 18:31:40|226.32||226.32||226.37||226.32||46
1760639510000|2025-10-16 18:31:50|226.27|226.19|226.22|226.14|226.27|226.24|226.22|226.14|0
1760639520000|2025-10-16 18:32:00|226.27|226.09|226.22|226.09|226.27|226.14|226.17|226.09|21
1760639530000|2025-10-16 18:32:10||226.14||226.14||226.14||226.14|0
1760639540000|2025-10-16 18:32:20|226.27||226.27||226.27||226.22||15
1760639550000|2025-10-16 18:32:30||226.19||226.14||226.19||226.14|40
1760639560000|2025-10-16 18:32:40|226.32|226.19|226.32|226.19|226.32|226.19|226.32|226.19|0
1760639580000|2025-10-16 18:33:00|226.37|226.24|226.32|226.19|226.37|226.24|226.27|226.19|2
1760639590000|2025-10-16 18:33:10|226.27|226.14|226.27|226.14|226.32|226.14|226.27|226.14|18
1760639610000|2025-10-16 18:33:30|226.32|226.19|226.27|226.14|226.32|226.19|226.27|226.14|0
1760639620000|2025-10-16 18:33:40|226.32|226.19|226.27|226.19|226.32|226.19|226.27|226.19|26
1760639630000|2025-10-16 18:33:50|226.22|226.14|226.22|226.09|226.27|226.14|226.22|226.09|4
1760639640000|2025-10-16 18:34:00|226.17|226.04|226.12|226.04|226.22|226.04|226.12|226.04|44
1760639650000|2025-10-16 18:34:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.04|0
1760639660000|2025-10-16 18:34:20|226.22|226.04|226.22|226.09|226.22|226.09|226.22|226.04|8
1760639670000|2025-10-16 18:34:30|226.17|226.04|226.17|226.04|226.22|226.04|226.17|226.04|0
1760639680000|2025-10-16 18:34:40||226.09||226.09||226.09||226.04|1
1760639700000|2025-10-16 18:35:00|226.22||226.17||226.22||226.17||18
1760639710000|2025-10-16 18:35:10|226.22|226.14|226.32|226.19|226.32|226.19|226.22|226.14|6
1760639720000|2025-10-16 18:35:20|226.37|226.24|226.37|226.29|226.37|226.29|226.37|226.24|5
1760639730000|2025-10-16 18:35:30|226.42|226.24|226.37|226.24|226.42|226.24|226.37|226.24|1
1760639740000|2025-10-16 18:35:40|226.42|226.29|226.42|226.29|226.42|226.29|226.42|226.29|1
1760639750000|2025-10-16 18:35:50|226.47|226.34|226.47|226.34|226.47|226.34|226.47|226.34|6
1760639760000|2025-10-16 18:36:00|226.52|226.39|226.52|226.39|226.52|226.39|226.52|226.39|5
1760639770000|2025-10-16 18:36:10|226.47||226.52||226.52||226.47||0
1760639780000|2025-10-16 18:36:20|226.47|226.44|226.52|226.39|226.52|226.44|226.47|226.39|1
1760639790000|2025-10-16 18:36:30|226.47||226.52||226.52||226.47||9
1760639800000|2025-10-16 18:36:40|226.47||226.52||226.52||226.47||0
1760639810000|2025-10-16 18:36:50|226.47||226.52||226.52||226.47||0
1760639820000|2025-10-16 18:37:00|226.47|226.44|226.52|226.44|226.57|226.44|226.47|226.44|0
1760639830000|2025-10-16 18:37:10|226.47|226.39|226.47|226.34|226.52|226.39|226.47|226.34|6
1760639840000|2025-10-16 18:37:20|226.52|226.39|226.52|226.39|226.52|226.39|226.52|226.39|7
1760639850000|2025-10-16 18:37:30|226.57|226.44|226.57|226.49|226.57|226.49|226.52|226.44|8
1760639860000|2025-10-16 18:37:40|226.62||226.62||226.62||226.62||1
1760639870000|2025-10-16 18:37:50||226.54||226.49||226.54||226.49|25
1760639880000|2025-10-16 18:38:00|226.67|226.54|226.72|226.59|226.72|226.64|226.67|226.54|69
1760639890000|2025-10-16 18:38:10|226.67|226.54|226.62|226.54|226.67|226.54|226.62|226.54|45
1760639900000|2025-10-16 18:38:20|226.67|226.59|226.72|226.59|226.72|226.59|226.67|226.59|1
1760639910000|2025-10-16 18:38:30|226.77|226.64|226.77|226.64|226.77|226.64|226.77|226.64|0
1760639920000|2025-10-16 18:38:40||226.69||226.64||226.69||226.64|0
1760639930000|2025-10-16 18:38:50|226.82|226.69|226.87|226.74|226.92|226.79|226.82|226.69|118
1760639940000|2025-10-16 18:39:00|226.92|226.79|226.92|226.84|226.92|226.84|226.92|226.79|22
1760639950000|2025-10-16 18:39:10|226.97||226.97||226.97||226.97||0
1760639960000|2025-10-16 18:39:20|226.92|226.89|226.92|226.79|226.97|226.89|226.92|226.79|80
1760639970000|2025-10-16 18:39:30|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.84|9
1760639980000|2025-10-16 18:39:40|226.97||226.97||226.97||226.97||0
1760639990000|2025-10-16 18:39:50||226.89||226.84||226.89||226.84|13
1760640000000|2025-10-16 18:40:00|227.02|226.89|227.02|226.89|227.02|226.89|226.97|226.84|34
1760640010000|2025-10-16 18:40:10|226.97||226.97||227.02||226.97||0
1760640020000|2025-10-16 18:40:20|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|1
1760640030000|2025-10-16 18:40:30|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|1
1760640040000|2025-10-16 18:40:40|226.92|226.84|227.07|226.99|227.07|226.99|226.92|226.84|73
1760640050000|2025-10-16 18:40:50|227.02|226.94|227.07|226.94|227.07|226.99|227.02|226.94|75
1760640060000|2025-10-16 18:41:00|227.02|226.99|227.02|226.94|227.02|226.99|227.02|226.94|22
1760640070000|2025-10-16 18:41:10|227.07||227.07||227.07||227.07||28
1760640080000|2025-10-16 18:41:20|227.12|226.99|227.12|227.04|227.12|227.04|227.07|226.99|10
1760640090000|2025-10-16 18:41:30|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|11
1760640100000|2025-10-16 18:41:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.14|7
1760640110000|2025-10-16 18:41:50|227.32|227.14|227.32|227.19|227.32|227.19|227.32|227.14|87
1760640120000|2025-10-16 18:42:00|227.37|227.24|227.37|227.29|227.37|227.29|227.32|227.24|230
1760640130000|2025-10-16 18:42:10||227.24||227.29||227.29||227.24|3
1760640140000|2025-10-16 18:42:20|227.42|227.34|227.32|227.24|227.42|227.34|227.27|227.19|87
1760640150000|2025-10-16 18:42:30|227.37|227.29|227.42|227.29|227.42|227.29|227.37|227.24|20
1760640160000|2025-10-16 18:42:40|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|72
1760640170000|2025-10-16 18:42:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.34|0
1760640180000|2025-10-16 18:43:00||227.34||227.34||227.34||227.34|5
1760640190000|2025-10-16 18:43:10|227.52|227.39|227.57|227.44|227.57|227.44|227.52|227.39|56
1760640200000|2025-10-16 18:43:20|227.62|227.49|227.72|227.64|227.72|227.64|227.62|227.49|23
1760640210000|2025-10-16 18:43:30|227.77|227.69|227.92|227.84|227.92|227.84|227.77|227.69|70
1760640220000|2025-10-16 18:43:40|227.97|227.89|227.97|227.84|227.97|227.89|227.92|227.84|14
1760640230000|2025-10-16 18:43:50|228.02|227.89|228.07|227.99|228.12|227.99|227.97|227.89|45
1760640240000|2025-10-16 18:44:00|228.02|227.94|228.02|227.94|228.07|227.94|228.02|227.89|21
1760640250000|2025-10-16 18:44:10|228.07||228.07||228.07||228.07||3
1760640260000|2025-10-16 18:44:20|228.12|227.99|228.42|228.29|228.42|228.34|228.12|227.99|615
1760640270000|2025-10-16 18:44:30|228.47|228.34|228.27|228.19|228.47|228.34|228.27|228.19|119
1760640280000|2025-10-16 18:44:40|228.37|228.24|228.47|228.34|228.47|228.34|228.37|228.24|59
1760640290000|2025-10-16 18:44:50|228.52|228.39|228.52|228.39|228.52|228.39|228.52|228.34|55
1760640300000|2025-10-16 18:45:00|228.57|228.44|228.57|228.44|228.57|228.44|228.57|228.44|29
1760640310000|2025-10-16 18:45:10|228.52|228.39|228.47|228.39|228.52|228.39|228.47|228.39|20
1760640320000|2025-10-16 18:45:20|228.52|228.44|228.47|228.34|228.52|228.44|228.47|228.34|71
1760640330000|2025-10-16 18:45:30|228.52|228.39|228.52|228.39|228.52|228.39|228.47|228.39|95
1760640340000|2025-10-16 18:45:40|228.47|228.44|228.52|228.39|228.52|228.44|228.47|228.34|24
1760640350000|2025-10-16 18:45:50|228.47|228.34|228.52|228.39|228.52|228.39|228.47|228.34|210
1760640360000|2025-10-16 18:46:00|228.57|228.44|228.57|228.44|228.57|228.49|228.52|228.44|337
1760640370000|2025-10-16 18:46:10|228.72|228.49|228.77|228.64|228.77|228.64|228.72|228.44|276
1760640380000|2025-10-16 18:46:20|228.82|228.69|228.92|228.79|228.92|228.79|228.82|228.69|145
1760640390000|2025-10-16 18:46:30|228.87|228.74|228.97|228.84|228.97|228.89|228.87|228.74|26
1760640400000|2025-10-16 18:46:40|228.92|228.74|228.82|228.69|228.92|228.74|228.82|228.69|34
1760640410000|2025-10-16 18:46:50|228.77|228.64|228.82|228.69|228.82|228.69|228.72|228.64|48
1760640420000|2025-10-16 18:47:00|228.87|228.79|228.92|228.79|228.92|228.79|228.87|228.79|50
1760640430000|2025-10-16 18:47:10|229.07|228.94|229.22|229.09|229.27|229.14|229.07|228.94|970
1760640440000|2025-10-16 18:47:20|229.27|229.14|229.32|229.24|229.32|229.24|229.22|229.14|117
1760640450000|2025-10-16 18:47:30|229.37|229.19|229.32|229.24|229.37|229.24|229.32|229.19|19
1760640460000|2025-10-16 18:47:40|229.22|229.19|229.27|229.14|229.32|229.19|229.22|229.09|201
1760640470000|2025-10-16 18:47:50|229.32|229.19|229.47|229.39|229.52|229.39|229.32|229.19|504
1760640480000|2025-10-16 18:48:00|229.52|229.34|229.47|229.34|229.52|229.39|229.42|229.34|89
1760640490000|2025-10-16 18:48:10|229.42|229.29|229.42|229.29|229.42|229.34|229.32|229.19|143
1760640500000|2025-10-16 18:48:20|229.37||229.42||229.42||229.37||72
1760640510000|2025-10-16 18:48:30|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.24|202
1760640520000|2025-10-16 18:48:40|229.37|229.34|229.37|229.24|229.37|229.34|229.32|229.24|175
1760640530000|2025-10-16 18:48:50|229.32||229.37||229.37||229.32||13
1760640540000|2025-10-16 18:49:00|229.32|229.19|229.32|229.19|229.32|229.19|229.27|229.19|108
1760640550000|2025-10-16 18:49:10|229.27|229.14|229.27|229.19|229.32|229.19|229.22|229.14|85
1760640560000|2025-10-16 18:49:20|229.22|229.14|229.22|229.09|229.22|229.14|229.17|229.04|91
1760640570000|2025-10-16 18:49:30|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|0
1760640580000|2025-10-16 18:49:40|||||||||1
1760640600000|2025-10-16 18:50:00|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|2
1760640610000|2025-10-16 18:50:10|229.17|229.04|229.12|229.04|229.17|229.04|229.12|228.99|62
1760640620000|2025-10-16 18:50:20|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|19
1760640630000|2025-10-16 18:50:30|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|0
1760640640000|2025-10-16 18:50:40|229.12|228.99|229.07|228.94|229.12|228.99|229.07|228.94|40
1760640650000|2025-10-16 18:50:50|229.02|228.99|229.22|229.09|229.22|229.09|229.02|228.99|62
1760640660000|2025-10-16 18:51:00|229.17|229.14|229.17|229.04|229.17|229.14|229.12|229.04|29
1760640670000|2025-10-16 18:51:10|229.12|228.99|229.37|229.29|229.37|229.29|229.07|228.99|148
1760640680000|2025-10-16 18:51:20|229.32|229.24|229.27|229.14|229.32|229.24|229.22|229.14|8
1760640690000|2025-10-16 18:51:30|229.22|229.19|229.32|229.19|229.32|229.19|229.22|229.19|0
1760640700000|2025-10-16 18:51:40|229.27|229.14|229.32|229.19|229.32|229.19|229.27|229.14|21
1760640720000|2025-10-16 18:52:00|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|1
1760640730000|2025-10-16 18:52:10|229.37|229.19|229.27|229.14|229.37|229.19|229.22|229.14|45
1760640740000|2025-10-16 18:52:20|229.22|229.19|229.32|229.24|229.32|229.24|229.22|229.19|66
1760640750000|2025-10-16 18:52:30|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|14
1760640760000|2025-10-16 18:52:40|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|4
1760640770000|2025-10-16 18:52:50|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|32
1760640780000|2025-10-16 18:53:00|229.47|229.39|229.47|229.34|229.52|229.39|229.42|229.34|20
1760640790000|2025-10-16 18:53:10|229.42|229.39|229.52|229.39|229.52|229.39|229.42|229.39|23
1760640800000|2025-10-16 18:53:20|229.57|229.44|229.62|229.49|229.62|229.54|229.57|229.44|45
1760640810000|2025-10-16 18:53:30|229.67|229.54|229.72|229.59|229.72|229.59|229.67|229.54|30
1760640820000|2025-10-16 18:53:40|229.77|229.64|229.77|229.64|229.77|229.64|229.77|229.59|1
1760640830000|2025-10-16 18:53:50|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|45
1760640840000|2025-10-16 18:54:00|229.82|229.69|229.82|229.69|229.82|229.69|229.82|229.69|17
1760640850000|2025-10-16 18:54:10|229.77|229.74|229.67|229.54|229.77|229.74|229.67|229.54|19
1760640860000|2025-10-16 18:54:20|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.59|11
1760640870000|2025-10-16 18:54:30|229.72|229.54|229.72|229.59|229.72|229.59|229.72|229.54|10
1760640880000|2025-10-16 18:54:40|229.77|229.64|229.67|229.59|229.77|229.64|229.67|229.59|4
1760640890000|2025-10-16 18:54:50|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|15
1760640900000|2025-10-16 18:55:00|229.72|229.64|229.72|229.59|229.72|229.64|229.72|229.59|10
1760640910000|2025-10-16 18:55:10|229.67|229.54|229.67|229.54|229.67|229.54|229.57|229.49|35
1760640920000|2025-10-16 18:55:20|229.62|229.49|229.57|229.44|229.67|229.54|229.57|229.44|239
1760640930000|2025-10-16 18:55:30|229.52|229.39|229.47|229.34|229.52|229.39|229.37|229.24|336
1760640940000|2025-10-16 18:55:40|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|13
1760640950000|2025-10-16 18:55:50|229.42|229.24|229.32|229.24|229.42|229.29|229.32|229.24|90
1760640960000|2025-10-16 18:56:00|229.37||229.37||229.37||229.37||22
1760640970000|2025-10-16 18:56:10|229.32|229.29|229.32|229.19|229.37|229.29|229.27|229.19|65
1760640980000|2025-10-16 18:56:20|229.37|229.24|229.37|229.24|229.37|229.29|229.37|229.24|162
1760640990000|2025-10-16 18:56:30|229.32|229.19|229.22|229.14|229.32|229.19|229.22|229.09|207
1760641000000|2025-10-16 18:56:40|229.17|229.09|229.17|229.09|229.22|229.09|229.17|229.09|8
1760641010000|2025-10-16 18:56:50|229.22|229.14|229.32|229.19|229.32|229.19|229.22|229.14|37
1760641020000|2025-10-16 18:57:00|229.37|229.24|229.27|229.14|229.37|229.24|229.22|229.14|35
1760641030000|2025-10-16 18:57:10|229.22|229.09|229.22|229.09|229.22|229.09|229.17|229.09|13
1760641040000|2025-10-16 18:57:20|229.17|229.14|229.27|229.14|229.27|229.14|229.17|229.14|29
1760641050000|2025-10-16 18:57:30|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|152
1760641060000|2025-10-16 18:57:40|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|122
1760641070000|2025-10-16 18:57:50|229.12|228.99|229.12|228.99|229.17|228.99|229.12|228.99|66
1760641080000|2025-10-16 18:58:00|229.07|228.89|229.02|228.94|229.07|228.94|228.97|228.89|68
1760641090000|2025-10-16 18:58:10|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.84|203
1760641100000|2025-10-16 18:58:20|228.97|228.84|228.97|228.84|228.97|228.84|228.87|228.79|109
1760641110000|2025-10-16 18:58:30|228.92||228.97||228.97||228.92||5
1760641120000|2025-10-16 18:58:40|229.02|228.89|228.97|228.89|229.02|228.89|228.97|228.89|0
1760641130000|2025-10-16 18:58:50|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|19
1760641140000|2025-10-16 18:59:00|229.02|228.89|229.02|228.89|229.02|228.89|229.02|228.89|102
1760641160000|2025-10-16 18:59:20|228.97||229.02||229.02||228.97||3
1760641170000|2025-10-16 18:59:30|229.12|228.99|229.12|229.04|229.12|229.04|229.12|228.99|104
1760641180000|2025-10-16 18:59:40|229.17|229.09|229.12|228.99|229.17|229.09|229.12|228.99|69
1760641190000|2025-10-16 18:59:50|229.02|228.94|229.07|228.94|229.12|228.99|228.97|228.89|1099
1760641200000|2025-10-16 19:00:00|229.02|228.89|228.97|228.89|229.07|228.89|228.97|228.84|13
1760641210000|2025-10-16 19:00:10|229.02|228.84|229.02|228.89|229.02|228.89|228.92|228.79|442
1760641220000|2025-10-16 19:00:20|229.07|228.94|229.12|228.99|229.17|229.04|229.07|228.89|30
1760641230000|2025-10-16 19:00:30|229.17|229.04|229.07|228.99|229.17|229.04|229.07|228.94|45
1760641240000|2025-10-16 19:00:40|229.02|228.89|229.02|228.89|229.02|228.94|228.97|228.89|237
1760641250000|2025-10-16 19:00:50|228.97|228.84|228.97|228.84|229.02|228.89|228.97|228.84|25
1760641260000|2025-10-16 19:01:00|229.02|228.89|228.97|228.84|229.02|228.89|228.97|228.84|42
1760641270000|2025-10-16 19:01:10|228.92|228.79|228.92|228.79|228.92|228.89|228.92|228.79|51
1760641280000|2025-10-16 19:01:20|228.97|228.84|228.92|228.79|228.97|228.84|228.92|228.79|1
1760641290000|2025-10-16 19:01:30|228.87|228.84|228.97|228.84|228.97|228.84|228.87|228.84|132
1760641300000|2025-10-16 19:01:40|228.92|228.79|228.82|228.69|228.92|228.79|228.82|228.69|149
1760641310000|2025-10-16 19:01:50|228.77||228.82||228.82||228.77||19
1760641320000|2025-10-16 19:02:00|228.77|228.64|228.72|228.59|228.77|228.64|228.67|228.59|14
1760641330000|2025-10-16 19:02:10|228.67|228.54|228.62|228.54|228.67|228.54|228.62|228.54|103
1760641340000|2025-10-16 19:02:20|228.67|228.49|228.62|228.49|228.67|228.54|228.62|228.49|64
1760641350000|2025-10-16 19:02:30|228.67|228.54|228.67|228.54|228.72|228.64|228.67|228.54|76
1760641360000|2025-10-16 19:02:40|228.62||228.67||228.67||228.62||6
1760641370000|2025-10-16 19:02:50|228.62||228.62||228.62||228.62||0
1760641380000|2025-10-16 19:03:00|228.67|228.59|228.67|228.54|228.72|228.59|228.67|228.54|144
1760641390000|2025-10-16 19:03:10|228.62|228.49|228.67|228.54|228.67|228.54|228.62|228.49|58
1760641400000|2025-10-16 19:03:20|228.62|228.49|228.62|228.49|228.62|228.49|228.62|228.49|7
1760641410000|2025-10-16 19:03:30||228.54||228.49||228.54||228.49|1
1760641420000|2025-10-16 19:03:40|228.57|228.54|228.62|228.49|228.62|228.54|228.57|228.49|25
1760641430000|2025-10-16 19:03:50|228.67|228.54|228.62|228.54|228.72|228.64|228.62|228.54|396
1760641440000|2025-10-16 19:04:00|228.67||228.62||228.67||228.62||21
1760641450000|2025-10-16 19:04:10|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|13
1760641460000|2025-10-16 19:04:20|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.54|9
1760641470000|2025-10-16 19:04:30|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|30
1760641480000|2025-10-16 19:04:40|228.67||228.67||228.67||228.62||117
1760641490000|2025-10-16 19:04:50|228.62||228.67||228.67||228.62||2
1760641500000|2025-10-16 19:05:00|228.62||228.67||228.67||228.62||16
1760641510000|2025-10-16 19:05:10|228.62||228.62||228.67||228.62||11
1760641520000|2025-10-16 19:05:20|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|40
1760641530000|2025-10-16 19:05:30|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.49|17
1760641540000|2025-10-16 19:05:40|228.62|228.44|228.62|228.49|228.62|228.49|228.62|228.44|45
1760641560000|2025-10-16 19:06:00|228.57||228.57||228.62||228.57||1
1760641570000|2025-10-16 19:06:10|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|55
1760641580000|2025-10-16 19:06:20|228.62|228.49|228.62|228.49|228.62|228.49|228.62|228.49|2
1760641590000|2025-10-16 19:06:30|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.54|31
1760641600000|2025-10-16 19:06:40|228.67|228.59|228.67|228.54|228.67|228.59|228.67|228.54|113
1760641610000|2025-10-16 19:06:50|228.62||228.67||228.67||228.62||31
1760641620000|2025-10-16 19:07:00|228.62||228.67||228.67||228.62||2
1760641630000|2025-10-16 19:07:10|228.62||228.62||228.62||228.62||0
1760641640000|2025-10-16 19:07:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|2
1760641650000|2025-10-16 19:07:30|228.52|228.44|228.47|228.39|228.57|228.44|228.47|228.39|65
1760641660000|2025-10-16 19:07:40|228.52||228.52||228.52||228.52||46
1760641680000|2025-10-16 19:08:00|228.47||228.52||228.52||228.47||5
1760641690000|2025-10-16 19:08:10|228.47||228.52||228.52||228.47||35
1760641700000|2025-10-16 19:08:20|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.44|8
1760641710000|2025-10-16 19:08:30|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|12
1760641720000|2025-10-16 19:08:40|228.47||228.47||228.52||228.47||10
1760641730000|2025-10-16 19:08:50||228.34||228.34||228.39||228.34|7
1760641740000|2025-10-16 19:09:00|228.42|228.39|228.47|228.34|228.47|228.39|228.42|228.34|26
1760641750000|2025-10-16 19:09:10||228.39||228.34||228.39||228.34|0
1760641760000|2025-10-16 19:09:20|228.52|228.39|228.52|228.44|228.52|228.44|228.52|228.39|1
1760641770000|2025-10-16 19:09:30|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|5
1760641800000|2025-10-16 19:10:00|228.47||228.47||228.47||228.47||0
1760641830000|2025-10-16 19:10:30|228.52|228.44|228.62|228.54|228.62|228.54|228.52|228.44|122
1760641840000|2025-10-16 19:10:40|228.67|228.49|228.67|228.54|228.67|228.54|228.62|228.49|30
1760641850000|2025-10-16 19:10:50|228.72|228.59|228.67|228.54|228.72|228.59|228.67|228.54|24
1760641860000|2025-10-16 19:11:00|228.62||228.62||228.62||228.62||0
1760641870000|2025-10-16 19:11:10|228.57|228.49|228.62|228.49|228.62|228.54|228.57|228.49|38
1760641880000|2025-10-16 19:11:20|228.57|228.44|228.52|228.44|228.62|228.44|228.52|228.44|24
1760641890000|2025-10-16 19:11:30|228.57|228.39|228.47|228.39|228.57|228.39|228.47|228.39|0
1760641900000|2025-10-16 19:11:40|228.42|228.34|228.42|228.29|228.42|228.34|228.42|228.29|9
1760641910000|2025-10-16 19:11:50|228.37||228.42||228.42||228.37||56
1760641920000|2025-10-16 19:12:00|228.37||228.37||228.42||228.37||16
1760641930000|2025-10-16 19:12:10|228.42|228.24|228.37|228.24|228.42|228.29|228.37|228.24|0
1760641950000|2025-10-16 19:12:30|228.32||228.37||228.37||228.32||13
1760641960000|2025-10-16 19:12:40|228.42|228.29|228.37|228.29|228.42|228.29|228.37|228.29|27
1760641970000|2025-10-16 19:12:50|228.42||228.42||228.42||228.42||16
1760641980000|2025-10-16 19:13:00|228.37|228.24|228.37|228.24|228.42|228.24|228.37|228.24|27
1760641990000|2025-10-16 19:13:10|228.32||228.32||228.37||228.32||30
1760642000000|2025-10-16 19:13:20|228.37|228.19|228.27|228.14|228.37|228.19|228.27|228.14|54
1760642010000|2025-10-16 19:13:30|228.22|228.19|228.27|228.19|228.27|228.19|228.22|228.19|23
1760642020000|2025-10-16 19:13:40|228.32||228.27||228.32||228.27||8
1760642030000|2025-10-16 19:13:50|228.22|228.14|228.37|228.29|228.37|228.29|228.22|228.14|164
1760642040000|2025-10-16 19:14:00|228.42|228.24|228.37|228.24|228.47|228.34|228.37|228.24|88
1760642050000|2025-10-16 19:14:10|228.42|228.29|228.42|228.29|228.42|228.29|228.37|228.29|26
1760642060000|2025-10-16 19:14:20|228.37||228.42||228.42||228.37||16
1760642070000|2025-10-16 19:14:30|228.37||228.42||228.42||228.37||14
1760642080000|2025-10-16 19:14:40|228.37|228.24|228.42|228.29|228.42|228.29|228.37|228.24|3
1760642090000|2025-10-16 19:14:50|228.37|228.24|228.42|228.29|228.42|228.29|228.37|228.24|0
1760642100000|2025-10-16 19:15:00|228.37|228.24|228.37|228.24|228.42|228.29|228.37|228.24|66
1760642110000|2025-10-16 19:15:10|228.42|228.29|228.37|228.24|228.42|228.29|228.37|228.24|12
1760642120000|2025-10-16 19:15:20|228.32|228.19|228.32|228.19|228.32|228.19|228.27|228.19|23
1760642130000|2025-10-16 19:15:30|228.27|228.14|228.27|228.14|228.32|228.14|228.27|228.14|9
1760642140000|2025-10-16 19:15:40|228.32|228.19|228.27|228.14|228.32|228.19|228.27|228.14|42
1760642150000|2025-10-16 19:15:50|228.32|228.19|228.27|228.19|228.32|228.19|228.27|228.19|16
1760642160000|2025-10-16 19:16:00|228.32|228.14|228.27|228.14|228.32|228.14|228.27|228.14|2
1760642170000|2025-10-16 19:16:10|228.22||228.27||228.27||228.22||8
1760642180000|2025-10-16 19:16:20|228.22|228.09|228.27|228.14|228.27|228.14|228.22|228.09|12
1760642200000|2025-10-16 19:16:40|228.32|228.19|228.32|228.19|228.32|228.19|228.32|228.19|0
1760642220000|2025-10-16 19:17:00|228.27|228.14|228.27|228.14|228.27|228.14|228.27|228.14|4
1760642230000|2025-10-16 19:17:10|228.22|228.09|228.27|228.14|228.27|228.14|228.22|228.09|16
1760642240000|2025-10-16 19:17:20|228.22||228.27||228.27||228.22||0
1760642250000|2025-10-16 19:17:30|228.22|228.09|228.22|228.09|228.22|228.14|228.22|228.09|1
1760642260000|2025-10-16 19:17:40|228.27|228.14|228.27|228.14|228.27|228.14|228.27|228.09|2
1760642280000|2025-10-16 19:18:00|228.22||228.22||228.22||228.22||20
1760642290000|2025-10-16 19:18:10|228.27|228.19|228.32|228.19|228.32|228.19|228.27|228.19|55
1760642300000|2025-10-16 19:18:20|228.27|228.24|228.32|228.19|228.32|228.24|228.27|228.19|6
1760642310000|2025-10-16 19:18:30|228.27|228.14|228.22|228.14|228.27|228.14|228.22|228.14|0
1760642320000|2025-10-16 19:18:40|228.27||228.27||228.27||228.27||0
1760642330000|2025-10-16 19:18:50|228.22|228.19|228.22|228.14|228.27|228.19|228.22|228.14|68
1760642340000|2025-10-16 19:19:00||228.09||228.09||228.09||228.09|0
1760642350000|2025-10-16 19:19:10|228.17|228.14|228.12|228.04|228.17|228.14|228.12|228.04|54
1760642370000|2025-10-16 19:19:30|||||||||9
1760642380000|2025-10-16 19:19:40|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|0
1760642400000|2025-10-16 19:20:00|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|31
1760642410000|2025-10-16 19:20:10||227.94||227.94||227.94||227.94|55
1760642420000|2025-10-16 19:20:20|228.02|227.99|228.07|227.99|228.12|227.99|228.02|227.99|36
1760642440000|2025-10-16 19:20:40|228.12||228.12||228.12||228.07||0
1760642450000|2025-10-16 19:20:50|228.07|227.94|227.97|227.84|228.07|227.94|227.97|227.84|121
1760642460000|2025-10-16 19:21:00|227.92|227.79|227.87|227.74|227.92|227.79|227.87|227.74|2
1760642470000|2025-10-16 19:21:10|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.74|24
1760642480000|2025-10-16 19:21:20|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|10
1760642490000|2025-10-16 19:21:30|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|0
1760642500000|2025-10-16 19:21:40|227.77||227.77||227.77||227.77||0
1760642510000|2025-10-16 19:21:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|1
1760642520000|2025-10-16 19:22:00|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|38
1760642530000|2025-10-16 19:22:10|227.77||227.77||227.77||227.77||4
1760642540000|2025-10-16 19:22:20|227.72|227.59|227.72|227.59|227.77|227.59|227.72|227.59|1
1760642550000|2025-10-16 19:22:30||227.64||227.64||227.64||227.59|5
1760642560000|2025-10-16 19:22:40|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|2
1760642570000|2025-10-16 19:22:50|227.87|227.74|227.92|227.79|227.92|227.79|227.87|227.74|24
1760642580000|2025-10-16 19:23:00|227.87|227.74|227.87|227.79|227.92|227.79|227.87|227.74|1
1760642590000|2025-10-16 19:23:10|227.92||227.92||227.92||227.92||2
1760642600000|2025-10-16 19:23:20|227.97|227.84|227.92|227.84|227.97|227.84|227.92|227.79|0
1760642610000|2025-10-16 19:23:30||227.79||227.79||227.79||227.79|25
1760642640000|2025-10-16 19:24:00|227.97|227.84|227.97|227.84|227.97|227.84|227.97|227.84|24
1760642650000|2025-10-16 19:24:10|228.02|227.89|228.02|227.89|228.02|227.89|228.02|227.89|0
1760642660000|2025-10-16 19:24:20|227.97||228.02||228.02||227.97||0
1760642670000|2025-10-16 19:24:30|228.07|227.94|228.07|227.94|228.07|227.94|228.07|227.94|0
1760642680000|2025-10-16 19:24:40|228.02||228.07||228.07||228.02||0
1760642690000|2025-10-16 19:24:50|228.02|227.99|228.07|227.94|228.07|227.99|228.02|227.94|0
1760642700000|2025-10-16 19:25:00|228.02||228.07||228.07||228.02||0
1760642710000|2025-10-16 19:25:10|228.02|227.99|228.07|227.99|228.07|227.99|228.02|227.99|0
1760642720000|2025-10-16 19:25:20||227.94||227.94||227.94||227.94|0
1760642730000|2025-10-16 19:25:30|228.02|227.89|227.97|227.84|228.02|227.89|227.97|227.84|5
1760642740000|2025-10-16 19:25:40|227.92||227.92||227.92||227.92||2
1760642750000|2025-10-16 19:25:50|227.87|227.79|227.87|227.79|227.87|227.84|227.87|227.79|41
1760642770000|2025-10-16 19:26:10||227.74||227.74||227.79||227.74|0
1760642780000|2025-10-16 19:26:20|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.69|28
1760642790000|2025-10-16 19:26:30|227.77|227.64|227.77|227.64|227.77|227.64|227.77|227.64|0
1760642800000|2025-10-16 19:26:40|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.64|34
1760642820000|2025-10-16 19:27:00|227.77||227.82||227.82||227.77||0
1760642830000|2025-10-16 19:27:10|227.87|227.74|227.82|227.74|227.87|227.74|227.82|227.74|0
1760642840000|2025-10-16 19:27:20|227.87|227.69|227.82|227.69|227.87|227.69|227.82|227.69|1
1760642860000|2025-10-16 19:27:40|227.77|227.74|227.82|227.74|227.87|227.74|227.77|227.74|28
1760642870000|2025-10-16 19:27:50|227.87||227.87||227.87||227.82||0
1760642880000|2025-10-16 19:28:00|227.92|227.79|227.92|227.79|227.92|227.79|227.92|227.79|0
1760642900000|2025-10-16 19:28:20|227.87||227.87||227.87||227.87||0
1760642910000|2025-10-16 19:28:30|227.92||227.92||227.92||227.92||0
1760642920000|2025-10-16 19:28:40|227.87||227.92||227.92||227.87||0
1760642930000|2025-10-16 19:28:50|227.87||227.87||227.87||227.87||1
1760642940000|2025-10-16 19:29:00|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.69|6
1760642960000|2025-10-16 19:29:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|24
1760642970000|2025-10-16 19:29:30|227.92||227.87||227.92||227.87||27
1760642980000|2025-10-16 19:29:40|227.92||227.92||227.92||227.87||1
1760642990000|2025-10-16 19:29:50|227.87||227.87||227.92||227.87||1
1760643000000|2025-10-16 19:30:00|227.92|227.94|228.17|228.04|228.22|228.09|227.87|227.94|282
1760643010000|2025-10-16 19:30:10|228.22|228.09|228.22|228.09|228.22|228.14|228.17|228.09|38
1760643020000|2025-10-16 19:30:20|||||||||8
1760643030000|2025-10-16 19:30:30|228.17|228.04|228.12|227.99|228.17|228.04|228.12|227.99|15
1760643040000|2025-10-16 19:30:40|228.07|227.94|228.07|227.94|228.07|227.94|228.07|227.94|72
1760643050000|2025-10-16 19:30:50|228.02|227.99|228.12|228.04|228.17|228.04|228.02|227.99|39
1760643060000|2025-10-16 19:31:00|228.17||228.12||228.17||228.12||0
1760643070000|2025-10-16 19:31:10|228.17|227.99|228.17|228.04|228.17|228.04|228.17|227.99|33
1760643080000|2025-10-16 19:31:20|228.12||228.17||228.17||228.12||0
1760643090000|2025-10-16 19:31:30|228.12||228.12||228.17||228.12||0
1760643100000|2025-10-16 19:31:40|228.17||228.12||228.17||228.12||1
1760643110000|2025-10-16 19:31:50|228.07|227.99|228.12|227.99|228.12|227.99|228.07|227.99|38
1760643120000|2025-10-16 19:32:00|228.07||228.07||228.07||228.07||3
1760643130000|2025-10-16 19:32:10||227.94||227.99||227.99||227.94|9
1760643140000|2025-10-16 19:32:20|228.12||228.12||228.12||228.12||2
1760643150000|2025-10-16 19:32:30|||||||||1
1760643160000|2025-10-16 19:32:40|228.07|228.04|228.12|227.99|228.12|228.04|228.07|227.99|7
1760643170000|2025-10-16 19:32:50|228.07|227.94|228.07|227.94|228.07|227.94|228.07|227.94|26
1760643180000|2025-10-16 19:33:00|228.12|227.99|228.12|227.99|228.12|227.99|228.12|227.99|12
1760643210000|2025-10-16 19:33:30|228.07|227.94|228.07|227.94|228.07|227.99|228.07|227.94|5
1760643230000|2025-10-16 19:33:50|228.02|227.99|228.07|227.94|228.07|227.99|228.02|227.94|31
1760643240000|2025-10-16 19:34:00||227.99||227.99||227.99||227.99|0
1760643250000|2025-10-16 19:34:10||227.94||227.94||227.94||227.94|52
1760643260000|2025-10-16 19:34:20|228.02|227.89|228.02|227.89|228.02|227.89|228.02|227.89|138
1760643270000|2025-10-16 19:34:30|228.07|227.94|228.02|227.94|228.07|227.94|228.02|227.94|0
1760643280000|2025-10-16 19:34:40|228.07|227.89|228.07|227.94|228.07|227.94|228.02|227.89|146
1760643290000|2025-10-16 19:34:50|228.02||228.02||228.07||228.02||72
1760643300000|2025-10-16 19:35:00|228.07|227.89|228.02|227.89|228.07|227.89|227.97|227.89|111
1760643320000|2025-10-16 19:35:20||227.94||227.94||227.94||227.94|0
1760643330000|2025-10-16 19:35:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|51
1760643340000|2025-10-16 19:35:40|228.02|227.94|227.97|227.84|228.02|227.94|227.97|227.84|110
1760643350000|2025-10-16 19:35:50||227.89||227.89||227.89||227.89|78
1760643360000|2025-10-16 19:36:00|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|27
1760643370000|2025-10-16 19:36:10|228.02|227.94|228.12|227.99|228.12|227.99|228.02|227.89|26
1760643380000|2025-10-16 19:36:20||228.04||228.04||228.04||228.04|2
1760643390000|2025-10-16 19:36:30|228.17|228.09|228.17|228.09|228.22|228.09|228.17|228.09|0
1760643400000|2025-10-16 19:36:40|228.22|228.04|228.17|228.04|228.22|228.04|228.17|228.04|36
1760643410000|2025-10-16 19:36:50||228.09||228.04||228.09||228.04|0
1760643420000|2025-10-16 19:37:00|228.12|227.99|228.12|227.99|228.12|228.04|228.12|227.99|0
1760643430000|2025-10-16 19:37:10|228.07|227.94|228.07|227.94|228.12|227.94|228.07|227.94|2
1760643440000|2025-10-16 19:37:20|228.02|227.89|228.02|227.94|228.02|227.94|228.02|227.89|8
1760643450000|2025-10-16 19:37:30|227.97|227.89|228.02|227.89|228.02|227.94|227.97|227.89|26
1760643460000|2025-10-16 19:37:40||227.94||227.89||227.94||227.89|0
1760643470000|2025-10-16 19:37:50|227.97|227.84|227.97|227.89|227.97|227.89|227.92|227.84|94
1760643480000|2025-10-16 19:38:00|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|50
1760643490000|2025-10-16 19:38:10||227.89||227.89||227.89||227.84|0
1760643500000|2025-10-16 19:38:20|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.84|102
1760643510000|2025-10-16 19:38:30|227.97|227.79|227.92|227.79|227.97|227.79|227.92|227.79|0
1760643520000|2025-10-16 19:38:40|227.87|227.84|227.92|227.84|227.92|227.84|227.87|227.84|25
1760643530000|2025-10-16 19:38:50||227.79||227.84||227.84||227.79|0
1760643540000|2025-10-16 19:39:00|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|2
1760643550000|2025-10-16 19:39:10|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|37
1760643560000|2025-10-16 19:39:20||227.74||227.74||227.74||227.74|0
1760643570000|2025-10-16 19:39:30||227.69||227.74||227.74||227.69|22
1760643580000|2025-10-16 19:39:40|227.87|227.69|227.87|227.74|227.87|227.74|227.87|227.69|26
1760643590000|2025-10-16 19:39:50|227.92|227.79|227.92|227.79|227.92|227.79|227.92|227.74|0
1760643600000|2025-10-16 19:40:00|227.87|227.84|227.92|227.84|227.92|227.84|227.87|227.84|26
1760643610000|2025-10-16 19:40:10|227.97|227.89|227.97|227.84|227.97|227.89|227.92|227.84|50
1760643620000|2025-10-16 19:40:20||227.89||227.89||227.89||227.84|1
1760643630000|2025-10-16 19:40:30|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|32
1760643640000|2025-10-16 19:40:40|||||||||129
1760643650000|2025-10-16 19:40:50|||||||||84
1760643660000|2025-10-16 19:41:00|227.92|227.84|227.92|227.79|227.92|227.84|227.92|227.79|62
1760643680000|2025-10-16 19:41:20|227.87||227.87||227.87||227.87||0
1760643690000|2025-10-16 19:41:30||227.74||227.79||227.79||227.74|43
1760643700000|2025-10-16 19:41:40|228.07|227.94|228.17|228.04|228.17|228.04|228.07|227.94|300
1760643710000|2025-10-16 19:41:50|228.12||228.17||228.17||228.12||39
1760643720000|2025-10-16 19:42:00|228.22|228.09|228.22|228.09|228.22|228.14|228.22|228.04|62
1760643730000|2025-10-16 19:42:10|228.27|228.14|228.27|228.19|228.27|228.19|228.27|228.14|25
1760643740000|2025-10-16 19:42:20|228.32|228.14|228.27|228.14|228.32|228.14|228.27|228.14|19
1760643750000|2025-10-16 19:42:30|228.22||228.27||228.27||228.22||16
1760643760000|2025-10-16 19:42:40|228.22||228.27||228.27||228.22||23
1760643790000|2025-10-16 19:43:10|228.22|228.09|228.22|228.09|228.22|228.09|228.17|228.09|27
1760643800000|2025-10-16 19:43:20|228.17||228.22||228.22||228.17||14
1760643810000|2025-10-16 19:43:30||228.14||228.14||228.14||228.14|0
1760643820000|2025-10-16 19:43:40|228.17|228.09|228.17|228.04|228.22|228.09|228.17|228.04|51
1760643830000|2025-10-16 19:43:50||228.09||228.09||228.09||228.04|9
1760643840000|2025-10-16 19:44:00|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|163
1760643850000|2025-10-16 19:44:10|228.07||228.12||228.12||228.07||82
1760643860000|2025-10-16 19:44:20|228.07|227.94|228.07|227.99|228.07|227.99|228.02|227.94|54
1760643870000|2025-10-16 19:44:30|228.12||228.12||228.12||228.12||0
1760643880000|2025-10-16 19:44:40|228.07|228.04|228.12|228.04|228.12|228.04|228.07|228.04|8
1760643900000|2025-10-16 19:45:00|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|29
1760643910000|2025-10-16 19:45:10||228.14||228.14||228.14||228.14|24
1760643920000|2025-10-16 19:45:20|228.27||228.22||228.27||228.22||25
1760643930000|2025-10-16 19:45:30|228.27|228.19|228.37|228.29|228.37|228.29|228.27|228.14|81
1760643940000|2025-10-16 19:45:40||228.24||228.24||228.24||228.24|32
1760643950000|2025-10-16 19:45:50|228.32|228.29|228.37|228.29|228.37|228.29|228.32|228.29|31
1760643960000|2025-10-16 19:46:00|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.19|11
1760643970000|2025-10-16 19:46:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|5
1760643980000|2025-10-16 19:46:20||228.14||228.19||228.19||228.14|13
1760643990000|2025-10-16 19:46:30||228.14||228.14||228.14||228.14|4
1760644000000|2025-10-16 19:46:40||228.19||228.19||228.19||228.19|0
1760644010000|2025-10-16 19:46:50|228.22|228.14|228.22|228.14|228.22|228.19|228.22|228.14|10
1760644020000|2025-10-16 19:47:00|228.27||228.27||228.27||228.27||5
1760644040000|2025-10-16 19:47:20|228.22|228.09|228.22|228.14|228.22|228.14|228.22|228.09|0
1760644050000|2025-10-16 19:47:30|228.27||228.27||228.27||228.27||0
1760644060000|2025-10-16 19:47:40|228.32|228.19|228.32|228.19|228.32|228.19|228.32|228.19|4
1760644070000|2025-10-16 19:47:50||228.24||228.24||228.24||228.24|0
1760644080000|2025-10-16 19:48:00|228.37|228.29|228.37|228.24|228.37|228.29|228.37|228.24|12
1760644090000|2025-10-16 19:48:10|228.42|228.29|228.42|228.29|228.42|228.29|228.42|228.29|24
1760644100000|2025-10-16 19:48:20|228.37||228.42||228.42||228.37||0
1760644110000|2025-10-16 19:48:30|228.37|228.24|228.37|228.24|228.37|228.24|228.37|228.24|0
1760644120000|2025-10-16 19:48:40|228.32|228.19|228.32|228.19|228.32|228.24|228.32|228.19|0
1760644130000|2025-10-16 19:48:50|228.27|228.24|228.42|228.29|228.42|228.29|228.27|228.24|24
1760644140000|2025-10-16 19:49:00||228.34||228.34||228.34||228.34|0
1760644150000|2025-10-16 19:49:10|228.47|228.39|228.37|228.24|228.47|228.39|228.37|228.24|151
1760644160000|2025-10-16 19:49:20|228.42|228.29|228.47|228.34|228.47|228.34|228.42|228.29|10
1760644170000|2025-10-16 19:49:30|228.52|228.39|228.52|228.39|228.52|228.39|228.47|228.39|0
1760644180000|2025-10-16 19:49:40|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.44|11
1760644200000|2025-10-16 19:50:00|228.47|228.39|228.47|228.34|228.52|228.39|228.42|228.34|40
1760644210000|2025-10-16 19:50:10|228.52|228.39|228.57|228.44|228.57|228.44|228.52|228.39|0
1760644220000|2025-10-16 19:50:20|228.52|228.49|228.52|228.39|228.52|228.49|228.52|228.39|0
1760644230000|2025-10-16 19:50:30|228.57|228.44|228.62|228.49|228.62|228.49|228.57|228.44|18
1760644250000|2025-10-16 19:50:50||228.54||228.54||228.54||228.54|0
1760644260000|2025-10-16 19:51:00||228.49||228.54||228.54||228.49|22
1760644270000|2025-10-16 19:51:10|228.57|228.49|228.62|228.49|228.62|228.54|228.57|228.49|17
1760644280000|2025-10-16 19:51:20||228.54||228.49||228.54||228.49|1
1760644290000|2025-10-16 19:51:30|228.67|228.54|228.77|228.64|228.77|228.64|228.62|228.54|11
1760644310000|2025-10-16 19:51:50|228.72||228.77||228.77||228.72||4
1760644320000|2025-10-16 19:52:00|228.72||228.77||228.77||228.72||6
1760644330000|2025-10-16 19:52:10|228.72|228.59|228.72|228.59|228.77|228.64|228.72|228.59|1
1760644340000|2025-10-16 19:52:20|||||||||1
1760644350000|2025-10-16 19:52:30|228.67|228.64|228.77|228.64|228.77|228.64|228.67|228.64|30
1760644370000|2025-10-16 19:52:50||228.69||228.69||228.69||228.69|0
1760644380000|2025-10-16 19:53:00|228.87|228.74|228.87|228.74|228.87|228.74|228.87|228.74|26
1760644400000|2025-10-16 19:53:20||228.79||228.79||228.79||228.79|0
1760644410000|2025-10-16 19:53:30||228.74||228.74||228.74||228.74|8
1760644420000|2025-10-16 19:53:40|228.82|228.69|228.82|228.69|228.82|228.69|228.77|228.69|74
1760644430000|2025-10-16 19:53:50|228.77||228.77||228.77||228.77||0
1760644440000|2025-10-16 19:54:00||228.64||228.64||228.64||228.64|19
1760644450000|2025-10-16 19:54:10|228.72|228.69|228.77|228.69|228.77|228.69|228.72|228.69|17
1760644460000|2025-10-16 19:54:20|228.82||228.82||228.82||228.82||11
1760644470000|2025-10-16 19:54:30|228.77||228.77||228.77||228.77||0
1760644480000|2025-10-16 19:54:40|||||||||6
1760644500000|2025-10-16 19:55:00|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|35
1760644510000|2025-10-16 19:55:10|228.82|228.79|228.82|228.69|228.82|228.79|228.82|228.69|17
1760644520000|2025-10-16 19:55:20|228.77|228.64|228.82|228.69|228.82|228.69|228.72|228.64|31
1760644530000|2025-10-16 19:55:30|228.77||228.82||228.82||228.77||1
1760644540000|2025-10-16 19:55:40|228.77|228.64|228.72|228.64|228.77|228.64|228.72|228.59|9
1760644550000|2025-10-16 19:55:50|228.67|228.59|228.67|228.59|228.67|228.64|228.67|228.59|1
1760644560000|2025-10-16 19:56:00|||||||||1
1760644570000|2025-10-16 19:56:10|228.77|228.64|228.77|228.64|228.77|228.69|228.77|228.64|33
1760644590000|2025-10-16 19:56:30|228.72|228.59|228.62|228.54|228.72|228.59|228.62|228.54|10
1760644600000|2025-10-16 19:56:40|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|19
1760644610000|2025-10-16 19:56:50|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.49|6
1760644620000|2025-10-16 19:57:00|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.49|20
1760644630000|2025-10-16 19:57:10|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|33
1760644650000|2025-10-16 19:57:30|228.47|228.39|228.52|228.44|228.52|228.44|228.47|228.39|15
1760644660000|2025-10-16 19:57:40||228.39||228.39||228.39||228.39|10
1760644670000|2025-10-16 19:57:50|228.47|228.44|228.52|228.39|228.52|228.44|228.47|228.39|172
1760644680000|2025-10-16 19:58:00|228.57|228.44|228.57|228.49|228.57|228.49|228.57|228.44|13
1760644690000|2025-10-16 19:58:10|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|19
1760644700000|2025-10-16 19:58:20||228.39||228.39||228.44||228.39|28
1760644710000|2025-10-16 19:58:30|228.47|228.34|228.47|228.34|228.47|228.39|228.47|228.34|25
1760644720000|2025-10-16 19:58:40||228.39||228.39||228.39||228.39|18
1760644730000|2025-10-16 19:58:50||228.34||228.34||228.34||228.34|10
1760644740000|2025-10-16 19:59:00|228.42|228.29|228.42|228.29|228.42|228.29|228.42|228.29|19
1760644750000|2025-10-16 19:59:10|228.37|228.24|228.37|228.24|228.42|228.24|228.37|228.24|14
1760644760000|2025-10-16 19:59:20|228.47|228.29|228.47|228.34|228.47|228.34|228.47|228.29|23
1760644770000|2025-10-16 19:59:30|228.62|228.44|228.47|228.34|228.62|228.49|228.47|228.34|139
1760644780000|2025-10-16 19:59:40|228.42|228.29|228.42|228.29|228.42|228.29|228.37|228.29|34
1760644790000|2025-10-16 19:59:50|228.27|228.19|228.32|228.24|228.42|228.34|228.27|228.19|571
1760680860000|2025-10-17 06:01:00|226.02|225.94|226.02|225.94|226.07|225.99|226.02|225.94|35
1760680870000|2025-10-17 06:01:10|226.07||226.02||226.07||226.02||18
1760680880000|2025-10-17 06:01:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|1
1760680910000|2025-10-17 06:01:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|22
1760680920000|2025-10-17 06:02:00|226.07|225.89|226.02|225.89|226.07|225.89|226.02|225.89|10
1760680930000|2025-10-17 06:02:10||225.94||225.94||225.94||225.94|0
1760680970000|2025-10-17 06:02:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|1
1760680980000|2025-10-17 06:03:00|226.12||226.12||226.12||226.12||1
1760681000000|2025-10-17 06:03:20|226.17|226.04|226.17|226.04|226.17|226.09|226.17|226.04|26
1760681010000|2025-10-17 06:03:30|||||||||29
1760681020000|2025-10-17 06:03:40||226.09||226.04||226.09||226.04|5
1760681030000|2025-10-17 06:03:50|226.12|225.99|226.12|226.04|226.12|226.04|226.07|225.99|32
1760681040000|2025-10-17 06:04:00|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|13
1760681050000|2025-10-17 06:04:10|226.07||226.07||226.07||226.07||0
1760681090000|2025-10-17 06:04:50|226.12||226.12||226.12||226.12||1
1760681100000|2025-10-17 06:05:00|226.17|226.04|226.12|225.99|226.17|226.04|226.12|225.99|13
1760681110000|2025-10-17 06:05:10|226.07|226.04|226.07|225.99|226.07|226.04|226.07|225.99|0
1760681120000|2025-10-17 06:05:20|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|46
1760681130000|2025-10-17 06:05:30|226.12||226.12||226.12||226.12||9
1760681140000|2025-10-17 06:05:40||225.99||226.04||226.04||225.99|1
1760681150000|2025-10-17 06:05:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|4
1760681160000|2025-10-17 06:06:00|226.12|225.94|226.12|225.99|226.12|225.99|226.12|225.94|6
1760681170000|2025-10-17 06:06:10||226.04||226.04||226.04||226.04|0
1760681180000|2025-10-17 06:06:20|226.17|225.99|226.07|225.99|226.17|225.99|226.07|225.99|21
1760681190000|2025-10-17 06:06:30|226.12|225.94|226.07|225.94|226.12|225.94|226.07|225.94|10
1760681200000|2025-10-17 06:06:40|226.02|225.89|225.97|225.89|226.02|225.94|225.97|225.84|6
1760681220000|2025-10-17 06:07:00|||||||||1
1760681230000|2025-10-17 06:07:10|226.02||226.02||226.02||226.02||9
1760681240000|2025-10-17 06:07:20|226.07|225.94|226.07|225.99|226.07|225.99|226.07|225.94|3
1760681250000|2025-10-17 06:07:30|226.02|225.89|225.97|225.89|226.02|225.89|225.97|225.89|22
1760681260000|2025-10-17 06:07:40||225.84||225.84||225.84||225.84|7
1760681270000|2025-10-17 06:07:50|226.02|225.89|226.02|225.89|226.02|225.94|226.02|225.89|3
1760681280000|2025-10-17 06:08:00|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|2
1760681290000|2025-10-17 06:08:10|225.97||225.97||225.97||225.97||0
1760681300000|2025-10-17 06:08:20|||||||||1
1760681310000|2025-10-17 06:08:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|12
1760681320000|2025-10-17 06:08:40|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|7
1760681330000|2025-10-17 06:08:50|225.92||225.92||225.92||225.92||1
1760681350000|2025-10-17 06:09:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|7
1760681380000|2025-10-17 06:09:40|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|6
1760681410000|2025-10-17 06:10:10|225.87|225.79|225.87|225.74|225.87|225.79|225.87|225.74|38
1760681420000|2025-10-17 06:10:20|225.82||225.82||225.82||225.82||0
1760681430000|2025-10-17 06:10:30||225.69||225.69||225.69||225.69|1
1760681440000|2025-10-17 06:10:40|225.77||225.77||225.77||225.77||0
1760681450000|2025-10-17 06:10:50|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|11
1760681460000|2025-10-17 06:11:00|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|13
1760681470000|2025-10-17 06:11:10|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|0
1760681480000|2025-10-17 06:11:20|225.67||225.67||225.67||225.67||0
1760681490000|2025-10-17 06:11:30|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|15
1760681500000|2025-10-17 06:11:40||225.59||225.59||225.59||225.59|0
1760681510000|2025-10-17 06:11:50|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.59|22
1760681520000|2025-10-17 06:12:00|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|16
1760681530000|2025-10-17 06:12:10||225.59||225.59||225.64||225.59|0
1760681540000|2025-10-17 06:12:20||225.64||225.59||225.64||225.59|15
1760681550000|2025-10-17 06:12:30|225.67||225.67||225.67||225.67||1
1760681560000|2025-10-17 06:12:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|7
1760681570000|2025-10-17 06:12:50|225.67||225.67||225.67||225.67||1
1760681590000|2025-10-17 06:13:10|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|11
1760681600000|2025-10-17 06:13:20||225.54||225.54||225.59||225.54|0
1760681610000|2025-10-17 06:13:30|225.62||225.62||225.62||225.62||11
1760681620000|2025-10-17 06:13:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|5
1760681630000|2025-10-17 06:13:50|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|7
1760681640000|2025-10-17 06:14:00|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|4
1760681650000|2025-10-17 06:14:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|11
1760681660000|2025-10-17 06:14:20||225.59||225.59||225.59||225.59|0
1760681670000|2025-10-17 06:14:30||225.64||225.64||225.64||225.64|0
1760681680000|2025-10-17 06:14:40|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|0
1760681700000|2025-10-17 06:15:00|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.59|6
1760681710000|2025-10-17 06:15:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|1
1760681720000|2025-10-17 06:15:20|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|2
1760681740000|2025-10-17 06:15:40|225.82||225.82||225.82||225.82||1
1760681750000|2025-10-17 06:15:50||225.74||225.74||225.74||225.74|0
1760681760000|2025-10-17 06:16:00|225.87||225.82||225.87||225.82||13
1760681770000|2025-10-17 06:16:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|1
1760681780000|2025-10-17 06:16:20|225.82|225.74|225.92|225.84|225.92|225.84|225.82|225.74|23
1760681790000|2025-10-17 06:16:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|14
1760681800000|2025-10-17 06:16:40|225.92||225.92||225.92||225.87||10
1760681810000|2025-10-17 06:16:50|225.87||225.87||225.87||225.87||4
1760681820000|2025-10-17 06:17:00|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|9
1760681830000|2025-10-17 06:17:10||225.79||225.79||225.79||225.79|0
1760681840000|2025-10-17 06:17:20|225.92||225.92||225.92||225.92||6
1760681850000|2025-10-17 06:17:30|225.97|225.84|225.92|225.84|225.97|225.89|225.92|225.84|9
1760681860000|2025-10-17 06:17:40|225.97||225.92||225.97||225.92||3
1760681870000|2025-10-17 06:17:50|225.97|225.79|225.92|225.79|225.97|225.79|225.92|225.79|3
1760681880000|2025-10-17 06:18:00|225.87||225.87||225.87||225.87||0
1760681930000|2025-10-17 06:18:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|3
1760681960000|2025-10-17 06:19:20|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|31
1760681970000|2025-10-17 06:19:30|225.77||225.77||225.77||225.77||4
1760681980000|2025-10-17 06:19:40|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|1
1760682000000|2025-10-17 06:20:00|225.67|225.64|225.62|225.49|225.67|225.64|225.62|225.49|3
1760682010000|2025-10-17 06:20:10||225.54||225.49||225.54||225.49|0
1760682020000|2025-10-17 06:20:20|225.57|225.54|225.57|225.44|225.57|225.54|225.57|225.44|0
1760682030000|2025-10-17 06:20:30|225.52|225.49|225.52|225.44|225.52|225.49|225.52|225.44|5
1760682040000|2025-10-17 06:20:40||225.39||225.39||225.39||225.39|0
1760682050000|2025-10-17 06:20:50||225.44||225.44||225.44||225.39|0
1760682060000|2025-10-17 06:21:00||225.39||225.39||225.39||225.39|9
1760682070000|2025-10-17 06:21:10|225.47|225.34|225.47|225.34|225.47|225.34|225.47|225.34|0
1760682100000|2025-10-17 06:21:40|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.39|6
1760682110000|2025-10-17 06:21:50||225.34||225.34||225.34||225.34|8
1760682120000|2025-10-17 06:22:00|225.52|225.39|225.52|225.39|225.52|225.39|225.52|225.39|5
1760682130000|2025-10-17 06:22:10||225.44||225.44||225.44||225.44|4
1760682140000|2025-10-17 06:22:20|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|4
1760682150000|2025-10-17 06:22:30|225.62||225.57||225.62||225.57||3
1760682160000|2025-10-17 06:22:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|4
1760682180000|2025-10-17 06:23:00|225.72|225.59|225.62|225.54|225.72|225.59|225.62|225.54|135
1760682190000|2025-10-17 06:23:10||225.49||225.49||225.49||225.49|1
1760682230000|2025-10-17 06:23:50|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|13
1760682240000|2025-10-17 06:24:00|225.72|225.59|225.67|225.59|225.72|225.64|225.67|225.59|12
1760682250000|2025-10-17 06:24:10|225.72|225.54|225.72|225.59|225.72|225.59|225.72|225.54|17
1760682260000|2025-10-17 06:24:20|225.67|225.64|225.67|225.59|225.72|225.64|225.67|225.59|6
1760682270000|2025-10-17 06:24:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|1
1760682300000|2025-10-17 06:25:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|7
1760682310000|2025-10-17 06:25:10|||||||||1
1760682320000|2025-10-17 06:25:20|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.74|6
1760682330000|2025-10-17 06:25:30|225.77|225.64|225.72|225.64|225.77|225.69|225.72|225.59|5
1760682370000|2025-10-17 06:26:10|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|2
1760682380000|2025-10-17 06:26:20|225.67||225.67||225.67||225.67||14
1760682390000|2025-10-17 06:26:30||225.59||225.59||225.59||225.59|0
1760682400000|2025-10-17 06:26:40||225.54||225.59||225.59||225.54|0
1760682410000|2025-10-17 06:26:50||225.54||225.59||225.59||225.54|0
1760682420000|2025-10-17 06:27:00|225.72||225.72||225.72||225.72||12
1760682430000|2025-10-17 06:27:10|225.67||225.67||225.67||225.67||0
1760682440000|2025-10-17 06:27:20|225.62|225.49|225.62|225.49|225.62|225.54|225.62|225.49|5
1760682460000|2025-10-17 06:27:40|225.57|225.44|225.57|225.44|225.57|225.49|225.52|225.39|12
1760682490000|2025-10-17 06:28:10|225.52|225.49|225.52|225.44|225.52|225.49|225.52|225.44|8
1760682500000|2025-10-17 06:28:20|225.47|225.39|225.47|225.39|225.47|225.44|225.47|225.39|0
1760682520000|2025-10-17 06:28:40||225.34||225.39||225.39||225.34|2
1760682530000|2025-10-17 06:28:50|225.52||225.52||225.52||225.52||5
1760682540000|2025-10-17 06:29:00|225.47|225.34|225.47|225.39|225.47|225.39|225.47|225.34|0
1760682560000|2025-10-17 06:29:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.29|2
1760682570000|2025-10-17 06:29:30|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|7
1760682580000|2025-10-17 06:29:40|225.57||225.57||225.57||225.57||5
1760682590000|2025-10-17 06:29:50|225.52|225.39|225.52|225.44|225.52|225.44|225.52|225.39|0
1760682600000|2025-10-17 06:30:00|225.47|225.39|225.47|225.34|225.47|225.39|225.47|225.34|1
1760682610000|2025-10-17 06:30:10|225.52|225.39|225.52|225.44|225.57|225.44|225.52|225.39|4
1760682630000|2025-10-17 06:30:30||225.39||225.39||225.39||225.39|2
1760682640000|2025-10-17 06:30:40||225.44||225.44||225.44||225.39|0
1760682650000|2025-10-17 06:30:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|4
1760682670000|2025-10-17 06:31:10|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|15
1760682690000|2025-10-17 06:31:30|||||||||1
1760682700000|2025-10-17 06:31:40|225.62|225.54|225.62|225.49|225.72|225.59|225.62|225.49|39
1760682720000|2025-10-17 06:32:00|225.57|225.44|225.62|225.54|225.62|225.54|225.57|225.44|13
1760682730000|2025-10-17 06:32:10|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|1
1760682740000|2025-10-17 06:32:20|225.67|225.64|225.72|225.59|225.77|225.64|225.67|225.59|1
1760682750000|2025-10-17 06:32:30|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.59|0
1760682760000|2025-10-17 06:32:40|225.72|225.54|225.72|225.59|225.72|225.59|225.72|225.54|3
1760682770000|2025-10-17 06:32:50|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.59|1
1760682800000|2025-10-17 06:33:20||225.54||225.54||225.54||225.54|3
1760682810000|2025-10-17 06:33:30|225.62|225.49|225.57|225.44|225.62|225.49|225.57|225.44|0
1760682820000|2025-10-17 06:33:40||225.49||225.49||225.49||225.44|0
1760682830000|2025-10-17 06:33:50|225.52|225.44|225.52|225.39|225.52|225.49|225.52|225.39|11
1760682850000|2025-10-17 06:34:10|225.47|225.44|225.47|225.39|225.47|225.44|225.47|225.34|1
1760682870000|2025-10-17 06:34:30|225.52|225.44|225.52|225.39|225.52|225.44|225.52|225.39|7
1760682880000|2025-10-17 06:34:40|225.47||225.47||225.47||225.47||0
1760682890000|2025-10-17 06:34:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|10
1760682900000|2025-10-17 06:35:00|225.57|225.39|225.52|225.39|225.57|225.49|225.52|225.39|105
1760682910000|2025-10-17 06:35:10|225.42|225.29|225.37|225.29|225.42|225.34|225.37|225.29|37
1760682920000|2025-10-17 06:35:20|225.32|225.19|225.27|225.19|225.32|225.19|225.27|225.19|27
1760682940000|2025-10-17 06:35:40|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|21
1760682950000|2025-10-17 06:35:50|225.17|225.14|225.12|224.99|225.17|225.14|225.12|224.99|30
1760682960000|2025-10-17 06:36:00|225.02|225.04|225.02|224.94|225.02|225.04|225.02|224.94|43
1760682970000|2025-10-17 06:36:10|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.79|21
1760682980000|2025-10-17 06:36:20|225.02|224.94|225.12|225.04|225.17|225.09|225.02|224.94|12
1760682990000|2025-10-17 06:36:30|225.22|224.99|225.07|224.94|225.22|225.09|225.07|224.94|30
1760683000000|2025-10-17 06:36:40|225.02|224.89|225.02|224.94|225.02|224.94|225.02|224.89|6
1760683010000|2025-10-17 06:36:50|225.07|224.99|225.07|224.94|225.07|224.99|224.97|224.89|30
1760683020000|2025-10-17 06:37:00|225.12|224.99|225.02|224.89|225.12|224.99|225.02|224.89|20
1760683030000|2025-10-17 06:37:10|224.97|224.94|224.92|224.79|224.97|224.94|224.92|224.79|0
1760683040000|2025-10-17 06:37:20|224.87|224.74|224.82|224.69|224.87|224.79|224.82|224.69|24
1760683050000|2025-10-17 06:37:30|224.87|224.74|224.82|224.69|224.87|224.79|224.82|224.69|77
1760683060000|2025-10-17 06:37:40|224.87|224.74|224.97|224.79|224.97|224.79|224.77|224.69|95
1760683070000|2025-10-17 06:37:50|224.92|224.74|224.92|224.79|224.92|224.79|224.87|224.74|8
1760683080000|2025-10-17 06:38:00|225.02|224.89|225.07|224.94|225.07|224.99|225.02|224.89|15
1760683090000|2025-10-17 06:38:10|225.02|224.89|225.07|224.94|225.07|224.94|225.02|224.89|14
1760683100000|2025-10-17 06:38:20|225.02|224.89|224.97|224.84|225.02|224.89|224.97|224.84|1
1760683110000|2025-10-17 06:38:30|224.92|224.89|224.92|224.84|224.92|224.89|224.92|224.84|0
1760683120000|2025-10-17 06:38:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|2
1760683130000|2025-10-17 06:38:50|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|3
1760683140000|2025-10-17 06:39:00|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|14
1760683160000|2025-10-17 06:39:20|224.82|224.69|224.82|224.69|224.82|224.74|224.82|224.69|38
1760683170000|2025-10-17 06:39:30|224.92|224.74|224.92|224.79|224.92|224.79|224.92|224.74|164
1760683180000|2025-10-17 06:39:40|224.87|224.74|224.92|224.79|224.92|224.79|224.87|224.74|35
1760683190000|2025-10-17 06:39:50|224.87|224.84|224.92|224.79|224.92|224.84|224.87|224.79|15
1760683200000|2025-10-17 06:40:00|224.87|224.84|224.92|224.79|224.92|224.84|224.87|224.79|13
1760683220000|2025-10-17 06:40:20|224.87|224.69|224.82|224.69|224.87|224.74|224.82|224.69|48
1760683230000|2025-10-17 06:40:30|224.87|224.74|224.82|224.74|224.87|224.79|224.82|224.69|30
1760683240000|2025-10-17 06:40:40|||||||||3
1760683250000|2025-10-17 06:40:50||224.69||224.69||224.69||224.69|1
1760683270000|2025-10-17 06:41:10|224.77|224.64|224.72|224.64|224.77|224.64|224.72|224.64|7
1760683280000|2025-10-17 06:41:20|224.67|224.59|224.52|224.44|224.67|224.59|224.52|224.44|38
1760683290000|2025-10-17 06:41:30|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|33
1760683300000|2025-10-17 06:41:40|224.42|224.29|224.47|224.34|224.47|224.39|224.37|224.29|189
1760683310000|2025-10-17 06:41:50|224.57|224.39|224.57|224.49|224.57|224.49|224.57|224.39|3
1760683320000|2025-10-17 06:42:00|224.52|224.39|224.52|224.44|224.52|224.44|224.47|224.39|12
1760683340000|2025-10-17 06:42:20|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|26
1760683350000|2025-10-17 06:42:30|224.42|224.24|224.37|224.24|224.42|224.29|224.32|224.19|64
1760683370000|2025-10-17 06:42:50|224.32||224.32||224.32||224.32||4
1760683380000|2025-10-17 06:43:00|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.24|23
1760683390000|2025-10-17 06:43:10|224.47|224.34|224.42|224.34|224.47|224.39|224.42|224.29|14
1760683400000|2025-10-17 06:43:20|224.47|224.29|224.42|224.29|224.47|224.34|224.37|224.29|12
1760683410000|2025-10-17 06:43:30||224.34||224.34||224.34||224.29|0
1760683420000|2025-10-17 06:43:40||224.29||224.34||224.34||224.29|0
1760683430000|2025-10-17 06:43:50||224.29||224.34||224.34||224.24|1
1760683440000|2025-10-17 06:44:00|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|4
1760683450000|2025-10-17 06:44:10|224.32|224.19|224.32|224.19|224.32|224.19|224.32|224.19|0
1760683460000|2025-10-17 06:44:20|224.27|224.24|224.17|224.04|224.27|224.24|224.17|224.04|31
1760683470000|2025-10-17 06:44:30|224.07|224.09|224.07|223.99|224.07|224.09|224.07|223.99|107
1760683480000|2025-10-17 06:44:40|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|82
1760683490000|2025-10-17 06:44:50|224.02|223.94|224.17|224.09|224.17|224.09|224.02|223.89|58
1760683500000|2025-10-17 06:45:00|224.02|224.04|223.97|223.89|224.02|224.09|223.97|223.89|50
1760683510000|2025-10-17 06:45:10|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|10
1760683520000|2025-10-17 06:45:20|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|9
1760683530000|2025-10-17 06:45:30|223.87|223.79|223.87|223.74|223.87|223.79|223.82|223.74|19
1760683540000|2025-10-17 06:45:40|223.82|223.79|223.87|223.79|223.87|223.79|223.82|223.79|36
1760683550000|2025-10-17 06:45:50|223.82|223.74|223.72|223.64|223.82|223.74|223.67|223.59|207
1760683560000|2025-10-17 06:46:00|223.77|223.69|223.87|223.79|223.87|223.79|223.77|223.69|43
1760683570000|2025-10-17 06:46:10|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|5
1760683580000|2025-10-17 06:46:20|223.82|223.74|223.92|223.84|223.92|223.84|223.82|223.74|27
1760683590000|2025-10-17 06:46:30|223.97|223.89|224.02|223.89|224.02|223.89|223.92|223.84|7
1760683600000|2025-10-17 06:46:40|223.97|223.94|223.92|223.79|224.07|223.99|223.92|223.79|129
1760683610000|2025-10-17 06:46:50|224.02|223.94|224.12|223.99|224.12|224.04|224.02|223.94|220
1760683620000|2025-10-17 06:47:00|224.17|224.04|224.22|224.09|224.22|224.09|224.12|224.04|99
1760683630000|2025-10-17 06:47:10|224.17|224.14|224.12|224.04|224.17|224.14|224.12|223.99|9
1760683640000|2025-10-17 06:47:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|4
1760683650000|2025-10-17 06:47:30|223.97|223.89|223.87|223.79|223.97|223.89|223.87|223.79|322
1760683660000|2025-10-17 06:47:40|223.82|223.74|223.67|223.59|223.82|223.74|223.67|223.59|161
1760683670000|2025-10-17 06:47:50|223.62|223.54|223.82|223.69|223.82|223.69|223.62|223.54|59
1760683680000|2025-10-17 06:48:00|223.77||223.77||223.82||223.77||0
1760683690000|2025-10-17 06:48:10|223.82|223.74|223.77|223.69|223.87|223.74|223.77|223.69|11
1760683700000|2025-10-17 06:48:20|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|2
1760683710000|2025-10-17 06:48:30|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|8
1760683720000|2025-10-17 06:48:40|223.72|223.64|223.57|223.49|223.72|223.64|223.57|223.49|26
1760683730000|2025-10-17 06:48:50|223.52|223.44|223.37|223.29|223.52|223.44|223.32|223.24|300
1760683740000|2025-10-17 06:49:00|223.32|223.24|223.32|223.24|223.32|223.24|223.22|223.14|29
1760683750000|2025-10-17 06:49:10|223.37|223.29|223.37|223.24|223.37|223.29|223.37|223.24|5
1760683760000|2025-10-17 06:49:20|223.32|223.29|223.37|223.29|223.37|223.29|223.32|223.24|2
1760683770000|2025-10-17 06:49:30|223.42|223.24|223.47|223.34|223.47|223.34|223.42|223.24|56
1760683780000|2025-10-17 06:49:40|223.42|223.39|223.42|223.34|223.47|223.39|223.42|223.34|38
1760683790000|2025-10-17 06:49:50|223.47|223.29|223.62|223.54|223.62|223.54|223.47|223.29|171
1760683800000|2025-10-17 06:50:00|223.72|223.49|223.52|223.44|223.72|223.64|223.52|223.44|65
1760683810000|2025-10-17 06:50:10|223.47|223.39|223.47|223.39|223.52|223.44|223.47|223.39|15
1760683820000|2025-10-17 06:50:20|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|10
1760683830000|2025-10-17 06:50:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|20
1760683850000|2025-10-17 06:50:50|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.34|9
1760683860000|2025-10-17 06:51:00|223.42|223.34|223.42|223.34|223.42|223.39|223.42|223.34|0
1760683870000|2025-10-17 06:51:10|223.37|223.29|223.37|223.29|223.42|223.34|223.37|223.29|55
1760683880000|2025-10-17 06:51:20|223.47|223.39|223.57|223.49|223.57|223.49|223.47|223.39|9
1760683890000|2025-10-17 06:51:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|0
1760683900000|2025-10-17 06:51:40|223.57|223.49|223.47|223.34|223.57|223.49|223.47|223.34|9
1760683910000|2025-10-17 06:51:50|223.42|223.39|223.42|223.34|223.47|223.39|223.42|223.34|19
1760683920000|2025-10-17 06:52:00|223.47|223.39|223.42|223.29|223.47|223.39|223.42|223.29|38
1760683930000|2025-10-17 06:52:10||223.34||223.34||223.34||223.34|7
1760683940000|2025-10-17 06:52:20|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|84
1760683950000|2025-10-17 06:52:30|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|2
1760683960000|2025-10-17 06:52:40|223.22|223.14|223.27|223.19|223.27|223.19|223.22|223.14|22
1760683970000|2025-10-17 06:52:50|223.32|223.24|223.42|223.34|223.42|223.34|223.32|223.24|20
1760683980000|2025-10-17 06:53:00|223.47|223.39|223.37|223.24|223.47|223.39|223.32|223.24|66
1760683990000|2025-10-17 06:53:10|223.32|223.29|223.42|223.34|223.42|223.34|223.32|223.29|12
1760684000000|2025-10-17 06:53:20|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|28
1760684010000|2025-10-17 06:53:30|223.57|223.34|223.57|223.49|223.57|223.49|223.57|223.34|220
1760684020000|2025-10-17 06:53:40|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|24
1760684030000|2025-10-17 06:53:50|223.57|223.49|223.57|223.49|223.57|223.49|223.52|223.49|5
1760684040000|2025-10-17 06:54:00|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|25
1760684060000|2025-10-17 06:54:20|223.42|223.34|223.27|223.19|223.42|223.34|223.27|223.19|14
1760684070000|2025-10-17 06:54:30|223.32|223.24|223.27|223.19|223.42|223.34|223.27|223.19|153
1760684080000|2025-10-17 06:54:40|223.32|223.24|223.37|223.29|223.37|223.29|223.27|223.19|34
1760684090000|2025-10-17 06:54:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.19|6
1760684100000|2025-10-17 06:55:00|223.27|223.19|223.17|223.09|223.27|223.24|223.17|223.09|100
1760684110000|2025-10-17 06:55:10|223.12|223.04|223.12|223.04|223.12|223.04|223.12|222.99|28
1760684120000|2025-10-17 06:55:20|223.17|223.09|223.37|223.29|223.37|223.29|223.17|223.09|49
1760684130000|2025-10-17 06:55:30|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|1
1760684140000|2025-10-17 06:55:40|223.27|223.19|223.27|223.19|223.32|223.19|223.27|223.19|32
1760684150000|2025-10-17 06:55:50|223.22|223.14|223.17|223.09|223.22|223.14|223.17|223.04|4
1760684160000|2025-10-17 06:56:00|223.12|223.04|223.22|223.14|223.22|223.14|223.12|223.04|18
1760684170000|2025-10-17 06:56:10||223.09||223.09||223.09||223.09|12
1760684180000|2025-10-17 06:56:20|223.17|223.14|223.12|223.04|223.37|223.29|223.12|223.04|269
1760684190000|2025-10-17 06:56:30|223.27|223.19|223.47|223.39|223.47|223.39|223.27|223.19|194
1760684200000|2025-10-17 06:56:40|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|18
1760684210000|2025-10-17 06:56:50|223.37|223.29|223.42|223.34|223.42|223.34|223.32|223.24|115
1760684220000|2025-10-17 06:57:00|223.37|223.29|223.22|223.14|223.37|223.29|223.22|223.14|63
1760684230000|2025-10-17 06:57:10|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|13
1760684240000|2025-10-17 06:57:20|223.12|223.04|223.17|223.09|223.17|223.09|223.12|223.04|45
1760684250000|2025-10-17 06:57:30|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|113
1760684260000|2025-10-17 06:57:40|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|14
1760684270000|2025-10-17 06:57:50|223.27|223.19|223.47|223.39|223.47|223.39|223.27|223.19|51
1760684280000|2025-10-17 06:58:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|1
1760684290000|2025-10-17 06:58:10|223.62|223.39|223.57|223.49|223.62|223.54|223.57|223.39|48
1760684300000|2025-10-17 06:58:20|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|8
1760684310000|2025-10-17 06:58:30|223.57|223.49|223.67|223.59|223.67|223.59|223.57|223.49|44
1760684320000|2025-10-17 06:58:40|223.62|223.54|223.47|223.39|223.62|223.54|223.47|223.39|12
1760684330000|2025-10-17 06:58:50|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|17
1760684340000|2025-10-17 06:59:00|223.42|223.34|223.42|223.29|223.42|223.34|223.37|223.29|73
1760684350000|2025-10-17 06:59:10|223.37|223.34|223.42|223.34|223.42|223.34|223.37|223.29|24
1760684360000|2025-10-17 06:59:20|223.37|223.29|223.47|223.39|223.47|223.39|223.37|223.29|19
1760684370000|2025-10-17 06:59:30|223.57|223.49|223.57|223.44|223.62|223.54|223.57|223.44|245
1760684380000|2025-10-17 06:59:40|223.62|223.49|223.77|223.69|223.77|223.69|223.57|223.49|187
1760684390000|2025-10-17 06:59:50|223.72|223.64|223.77|223.69|223.82|223.74|223.67|223.54|209
1760684400000|2025-10-17 07:00:00|223.72|223.64|223.82|223.69|223.87|223.74|223.52|223.44|716
1760684410000|2025-10-17 07:00:10|223.87|223.74|223.87|223.79|223.87|223.79|223.77|223.64|262
1760684420000|2025-10-17 07:00:20|223.82|223.74|224.07|223.99|224.22|224.14|223.77|223.69|850
1760684430000|2025-10-17 07:00:30|224.12|223.94|224.27|224.19|224.27|224.19|224.07|223.94|412
1760684440000|2025-10-17 07:00:40|224.22|224.14|223.92|223.84|224.22|224.14|223.82|223.74|367
1760684450000|2025-10-17 07:00:50|224.02|223.94|224.12|224.04|224.27|224.14|224.02|223.94|134
1760684460000|2025-10-17 07:01:00|224.07|223.94|223.82|223.74|224.07|223.99|223.82|223.69|358
1760684470000|2025-10-17 07:01:10|223.87|223.79|223.72|223.59|223.97|223.89|223.72|223.59|144
1760684480000|2025-10-17 07:01:20|223.67|223.54|223.42|223.34|223.67|223.54|223.42|223.34|299
1760684490000|2025-10-17 07:01:30|223.37|223.29|223.47|223.39|223.57|223.44|223.37|223.24|487
1760684500000|2025-10-17 07:01:40|223.52|223.44|223.52|223.44|223.57|223.49|223.42|223.34|369
1760684510000|2025-10-17 07:01:50|223.47|223.39|223.37|223.29|223.47|223.39|223.37|223.29|65
1760684520000|2025-10-17 07:02:00|223.32|223.24|223.27|223.14|223.37|223.29|223.22|223.14|136
1760684530000|2025-10-17 07:02:10|223.17|223.19|223.22|223.14|223.27|223.19|223.02|222.94|188
1760684540000|2025-10-17 07:02:20|223.17|223.09|223.02|222.89|223.17|223.09|222.97|222.84|1981
1760684550000|2025-10-17 07:02:30|222.97|222.94|223.27|223.19|223.37|223.29|222.97|222.89|469
1760684560000|2025-10-17 07:02:40|223.32|223.24|223.22|223.14|223.32|223.24|223.22|223.14|345
1760684570000|2025-10-17 07:02:50|223.12|223.04|222.97|222.89|223.12|223.04|222.87|222.79|447
1760684580000|2025-10-17 07:03:00|223.02|222.94|222.92|222.84|223.17|223.09|222.92|222.84|353
1760684590000|2025-10-17 07:03:10|223.02|222.94|222.92|222.84|223.12|223.04|222.92|222.84|150
1760684600000|2025-10-17 07:03:20|222.82|222.74|222.77|222.69|222.92|222.84|222.77|222.69|716
1760684610000|2025-10-17 07:03:30|222.82|222.74|222.67|222.59|222.87|222.79|222.62|222.54|360
1760684620000|2025-10-17 07:03:40|222.62|222.54|222.72|222.64|222.77|222.69|222.62|222.54|106
1760684630000|2025-10-17 07:03:50|222.77|222.69|222.77|222.69|222.87|222.79|222.77|222.69|142
1760684640000|2025-10-17 07:04:00|222.72|222.64|223.07|222.99|223.07|222.99|222.72|222.64|153
1760684650000|2025-10-17 07:04:10|223.12|222.94|223.27|223.19|223.27|223.19|223.07|222.94|138
1760684660000|2025-10-17 07:04:20|223.22|223.14|223.22|223.14|223.27|223.19|223.22|223.14|18
1760684670000|2025-10-17 07:04:30|223.17|223.09|223.62|223.54|223.62|223.54|223.17|223.09|120
1760684680000|2025-10-17 07:04:40|223.57|223.49|223.57|223.49|223.67|223.59|223.52|223.44|93
1760684690000|2025-10-17 07:04:50|223.62|223.54|223.62|223.54|223.82|223.74|223.62|223.54|402
1760684700000|2025-10-17 07:05:00|223.57|223.49|223.32|223.19|223.62|223.49|223.32|223.19|319
1760684710000|2025-10-17 07:05:10|223.27|223.24|223.47|223.39|223.57|223.49|223.27|223.24|286
1760684720000|2025-10-17 07:05:20|223.52|223.44|223.82|223.74|223.82|223.74|223.52|223.44|323
1760684730000|2025-10-17 07:05:30|223.87|223.79|223.77|223.69|223.87|223.79|223.72|223.64|299
1760684740000|2025-10-17 07:05:40|223.72|223.64|223.62|223.54|223.77|223.64|223.52|223.44|315
1760684750000|2025-10-17 07:05:50|223.57|223.49|223.77|223.69|223.77|223.69|223.52|223.44|76
1760684760000|2025-10-17 07:06:00|223.82|223.74|223.62|223.54|223.87|223.79|223.62|223.54|201
1760684770000|2025-10-17 07:06:10|223.67|223.64|223.57|223.49|223.77|223.69|223.52|223.44|140
1760684780000|2025-10-17 07:06:20|223.62|223.44|223.52|223.44|223.67|223.59|223.47|223.39|249
1760684790000|2025-10-17 07:06:30|223.57|223.49|223.32|223.24|223.57|223.49|223.22|223.14|424
1760684800000|2025-10-17 07:06:40|223.27|223.19|223.47|223.39|223.57|223.44|223.27|223.19|124
1760684810000|2025-10-17 07:06:50|223.42|223.34|223.47|223.34|223.52|223.44|223.37|223.29|265
1760684820000|2025-10-17 07:07:00|223.52|223.39|223.52|223.44|223.57|223.49|223.42|223.34|53
1760684830000|2025-10-17 07:07:10|223.62|223.54|223.42|223.34|223.62|223.54|223.22|223.09|334
1760684840000|2025-10-17 07:07:20|223.47|223.39|223.47|223.39|223.52|223.44|223.37|223.29|39
1760684850000|2025-10-17 07:07:30|223.52|223.49|223.47|223.34|223.62|223.54|223.42|223.34|40
1760684860000|2025-10-17 07:07:40|223.52|223.39|223.52|223.39|223.52|223.44|223.42|223.34|52
1760684870000|2025-10-17 07:07:50|223.57|223.44|223.62|223.54|223.62|223.54|223.37|223.29|239
1760684880000|2025-10-17 07:08:00|223.72|223.64|223.57|223.49|223.72|223.64|223.52|223.39|253
1760684890000|2025-10-17 07:08:10|223.62|223.54|223.42|223.34|223.62|223.54|223.37|223.29|64
1760684900000|2025-10-17 07:08:20|223.47|223.29|223.47|223.34|223.52|223.44|223.37|223.29|132
1760684910000|2025-10-17 07:08:30|223.52|223.39|223.27|223.14|223.52|223.44|223.22|223.14|166
1760684920000|2025-10-17 07:08:40|223.32|223.19|223.22|223.14|223.37|223.29|223.12|223.04|318
1760684930000|2025-10-17 07:08:50|223.17|223.09|223.17|223.09|223.27|223.14|223.07|222.99|303
1760684940000|2025-10-17 07:09:00|223.12|223.04|223.37|223.24|223.37|223.24|223.02|222.94|428
1760684950000|2025-10-17 07:09:10|223.32|223.29|223.32|223.24|223.42|223.34|223.32|223.24|38
1760684960000|2025-10-17 07:09:20|223.27|223.19|223.27|223.14|223.32|223.24|223.17|223.09|70
1760684970000|2025-10-17 07:09:30|223.22|223.09|223.27|223.19|223.37|223.29|223.22|223.09|102
1760684980000|2025-10-17 07:09:40|223.32|223.24|223.17|223.09|223.32|223.24|223.12|223.04|156
1760684990000|2025-10-17 07:09:50|223.12|223.04|223.22|223.09|223.22|223.14|223.02|222.94|93
1760685000000|2025-10-17 07:10:00|223.27|223.19|223.27|223.14|223.37|223.24|223.22|223.09|286
1760685010000|2025-10-17 07:10:10|223.22|223.19|223.22|223.14|223.32|223.19|223.17|223.09|125
1760685020000|2025-10-17 07:10:20|223.27|223.19|223.22|223.09|223.27|223.19|223.12|223.04|236
1760685030000|2025-10-17 07:10:30|223.27|223.14|223.42|223.29|223.42|223.34|223.27|223.14|35
1760685040000|2025-10-17 07:10:40|223.37|223.34|223.57|223.49|223.57|223.49|223.37|223.29|141
1760685050000|2025-10-17 07:10:50|223.62|223.54|223.62|223.54|223.67|223.59|223.57|223.44|39
1760685060000|2025-10-17 07:11:00|223.57|223.49|223.32|223.24|223.57|223.54|223.27|223.19|110
1760685070000|2025-10-17 07:11:10|223.37|223.29|223.22|223.14|223.37|223.29|223.22|223.14|60
1760685080000|2025-10-17 07:11:20|223.27|223.19|223.32|223.19|223.37|223.29|223.22|223.14|42
1760685090000|2025-10-17 07:11:30|223.37|223.24|223.47|223.39|223.52|223.39|223.32|223.19|46
1760685100000|2025-10-17 07:11:40|223.42|223.34|223.37|223.29|223.47|223.39|223.32|223.19|314
1760685110000|2025-10-17 07:11:50|223.42|223.34|223.42|223.34|223.47|223.34|223.37|223.29|42
1760685120000|2025-10-17 07:12:00|223.47|223.39|223.62|223.54|223.62|223.54|223.47|223.34|69
1760685130000|2025-10-17 07:12:10|223.57|223.49|223.62|223.49|223.62|223.54|223.52|223.44|427
1760685140000|2025-10-17 07:12:20|223.57|223.54|223.62|223.54|223.62|223.54|223.57|223.49|68
1760685150000|2025-10-17 07:12:30|223.57|223.49|223.47|223.39|223.57|223.49|223.47|223.39|37
1760685160000|2025-10-17 07:12:40|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|25
1760685170000|2025-10-17 07:12:50|223.52|223.44|223.67|223.59|223.67|223.59|223.52|223.44|187
1760685180000|2025-10-17 07:13:00|223.72|223.64|224.02|223.94|224.02|223.94|223.72|223.64|216
1760685190000|2025-10-17 07:13:10|223.97|223.89|224.12|224.04|224.12|224.04|223.97|223.89|118
1760685200000|2025-10-17 07:13:20|224.17|224.09|224.07|223.99|224.17|224.09|224.02|223.94|174
1760685210000|2025-10-17 07:13:30|224.12|224.04|224.02|223.94|224.12|224.04|224.02|223.94|121
1760685220000|2025-10-17 07:13:40|224.07|223.99|224.12|224.04|224.17|224.04|224.02|223.89|145
1760685230000|2025-10-17 07:13:50|224.17|224.09|224.07|223.99|224.17|224.09|224.02|223.94|252
1760685240000|2025-10-17 07:14:00|224.12|223.94|224.07|223.99|224.12|223.99|223.97|223.84|202
1760685250000|2025-10-17 07:14:10|224.12|224.04|224.12|224.04|224.12|224.04|224.02|223.94|63
1760685260000|2025-10-17 07:14:20|224.17|224.09|223.97|223.89|224.17|224.09|223.97|223.89|149
1760685270000|2025-10-17 07:14:30|224.02|223.94|223.92|223.84|224.02|223.94|223.77|223.69|112
1760685280000|2025-10-17 07:14:40|223.87|223.79|223.87|223.79|223.87|223.79|223.72|223.64|135
1760685290000|2025-10-17 07:14:50|223.82|223.74|223.77|223.69|223.97|223.84|223.77|223.64|130
1760685300000|2025-10-17 07:15:00|223.72|223.64|223.87|223.79|223.87|223.79|223.72|223.64|243
1760685310000|2025-10-17 07:15:10|223.92|223.74|223.82|223.74|223.92|223.84|223.77|223.69|56
1760685320000|2025-10-17 07:15:20|223.77|223.69|223.72|223.64|223.82|223.69|223.72|223.64|54
1760685330000|2025-10-17 07:15:30|223.67|223.59|223.72|223.64|223.77|223.69|223.62|223.54|42
1760685340000|2025-10-17 07:15:40|223.77|223.69|223.92|223.84|223.97|223.89|223.77|223.69|303
1760685350000|2025-10-17 07:15:50|223.87|223.79|223.77|223.69|223.92|223.79|223.77|223.69|32
1760685360000|2025-10-17 07:16:00|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|57
1760685370000|2025-10-17 07:16:10|223.72|223.69|223.52|223.44|223.77|223.69|223.52|223.44|152
1760685380000|2025-10-17 07:16:20|223.57|223.39|223.47|223.39|223.57|223.49|223.47|223.39|271
1760685390000|2025-10-17 07:16:30|223.52|223.44|223.67|223.59|223.67|223.59|223.47|223.39|45
1760685400000|2025-10-17 07:16:40|223.72|223.64|223.87|223.74|223.87|223.79|223.72|223.64|46
1760685410000|2025-10-17 07:16:50|223.82|223.79|223.82|223.69|223.87|223.79|223.77|223.69|44
1760685420000|2025-10-17 07:17:00|223.77|223.64|223.57|223.49|223.82|223.69|223.57|223.49|34
1760685430000|2025-10-17 07:17:10|223.62||223.57||223.62||223.57||6
1760685440000|2025-10-17 07:17:20|223.62|223.54|223.62|223.49|223.67|223.59|223.57|223.49|342
1760685450000|2025-10-17 07:17:30|223.67|223.54|223.72|223.64|223.72|223.64|223.62|223.54|38
1760685460000|2025-10-17 07:17:40|223.77|223.59|223.67|223.59|223.77|223.64|223.62|223.54|17
1760685470000|2025-10-17 07:17:50|223.57|223.49|223.67|223.59|223.67|223.59|223.57|223.49|216
1760685480000|2025-10-17 07:18:00|223.62|223.54|223.62|223.54|223.62|223.59|223.57|223.49|24
1760685490000|2025-10-17 07:18:10|223.67|223.49|223.72|223.59|223.72|223.64|223.62|223.49|20
1760685500000|2025-10-17 07:18:20|223.67|223.54|223.77|223.69|223.77|223.69|223.62|223.49|320
1760685510000|2025-10-17 07:18:30|223.82|223.74|223.72|223.59|223.82|223.74|223.67|223.59|68
1760685520000|2025-10-17 07:18:40|223.67|223.64|223.62|223.54|223.67|223.64|223.52|223.44|63
1760685530000|2025-10-17 07:18:50|223.57|223.49|223.57|223.49|223.62|223.54|223.57|223.44|22
1760685540000|2025-10-17 07:19:00|223.62|223.54|223.42|223.34|223.62|223.54|223.37|223.29|658
1760685550000|2025-10-17 07:19:10|223.37|223.29|223.32|223.24|223.42|223.29|223.32|223.19|76
1760685560000|2025-10-17 07:19:20|223.27|223.19|223.22|223.14|223.32|223.24|223.22|223.14|690
1760685570000|2025-10-17 07:19:30|223.17|223.09|223.27|223.19|223.27|223.19|223.17|223.09|172
1760685580000|2025-10-17 07:19:40|223.22|223.14|223.27|223.14|223.27|223.14|223.22|223.14|31
1760685590000|2025-10-17 07:19:50|223.22|223.19|223.22|223.14|223.27|223.19|223.17|223.09|319
1760685600000|2025-10-17 07:20:00|223.27|223.19|223.22|223.14|223.32|223.19|223.22|223.14|114
1760685610000|2025-10-17 07:20:10|223.17|223.09|223.02|222.94|223.22|223.14|223.02|222.94|566
1760685620000|2025-10-17 07:20:20|222.97|222.89|222.82|222.74|222.97|222.89|222.82|222.74|903
1760685630000|2025-10-17 07:20:30|222.87|222.79|222.97|222.89|223.02|222.94|222.87|222.79|55
1760685640000|2025-10-17 07:20:40|223.02|222.94|223.07|222.99|223.12|223.04|222.97|222.94|99
1760685650000|2025-10-17 07:20:50|223.17|223.09|223.17|223.04|223.22|223.14|223.12|223.04|52
1760685660000|2025-10-17 07:21:00|223.12|223.09|223.32|223.24|223.37|223.24|223.12|223.04|53
1760685670000|2025-10-17 07:21:10|223.37|223.29|223.37|223.29|223.42|223.34|223.32|223.24|78
1760685680000|2025-10-17 07:21:20|223.27|223.19|223.32|223.24|223.37|223.29|223.27|223.19|215
1760685690000|2025-10-17 07:21:30|223.27|223.19|223.42|223.29|223.42|223.34|223.27|223.19|30
1760685700000|2025-10-17 07:21:40|223.37|223.24|223.42|223.34|223.47|223.39|223.37|223.24|50
1760685710000|2025-10-17 07:21:50|223.47|223.39|223.27|223.19|223.47|223.39|223.27|223.19|92
1760685720000|2025-10-17 07:22:00|223.32|223.24|223.37|223.29|223.37|223.29|223.22|223.14|32
1760685730000|2025-10-17 07:22:10|223.32|223.24|223.47|223.34|223.47|223.39|223.32|223.24|93
1760685740000|2025-10-17 07:22:20|223.42|223.39|223.62|223.54|223.62|223.54|223.42|223.39|165
1760685750000|2025-10-17 07:22:30|223.57|223.49|223.47|223.39|223.62|223.49|223.47|223.39|56
1760685760000|2025-10-17 07:22:40|223.52|223.34|223.57|223.49|223.57|223.49|223.52|223.34|86
1760685770000|2025-10-17 07:22:50|223.62|223.54|223.57|223.44|223.62|223.54|223.52|223.44|46
1760685780000|2025-10-17 07:23:00|223.52|223.49|223.67|223.59|223.67|223.59|223.52|223.49|107
1760685790000|2025-10-17 07:23:10|223.62|223.54|223.57|223.49|223.67|223.54|223.57|223.49|15
1760685800000|2025-10-17 07:23:20|223.52|223.44|223.52|223.44|223.57|223.49|223.52|223.44|75
1760685810000|2025-10-17 07:23:30|223.47|223.39|223.42|223.34|223.47|223.39|223.42|223.34|101
1760685820000|2025-10-17 07:23:40|223.47|223.39|223.57|223.49|223.62|223.54|223.42|223.34|105
1760685830000|2025-10-17 07:23:50|223.62|223.54|223.47|223.39|223.62|223.54|223.47|223.39|83
1760685840000|2025-10-17 07:24:00|223.52|223.34|223.47|223.39|223.52|223.39|223.42|223.34|41
1760685850000|2025-10-17 07:24:10|223.42|223.34|223.37|223.29|223.42|223.39|223.32|223.24|295
1760685860000|2025-10-17 07:24:20|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.24|36
1760685870000|2025-10-17 07:24:30|223.47|223.39|223.37|223.29|223.47|223.39|223.37|223.29|125
1760685880000|2025-10-17 07:24:40|223.42|223.34|223.52|223.44|223.52|223.44|223.42|223.34|153
1760685890000|2025-10-17 07:24:50|223.47|223.39|223.52|223.44|223.57|223.49|223.47|223.39|63
1760685900000|2025-10-17 07:25:00|223.57|223.49|223.67|223.59|223.77|223.69|223.57|223.49|204
1760685910000|2025-10-17 07:25:10|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|55
1760685920000|2025-10-17 07:25:20|223.62|223.54|223.72|223.64|223.72|223.64|223.57|223.49|112
1760685930000|2025-10-17 07:25:30|223.77|223.69|223.62|223.54|223.77|223.69|223.62|223.54|151
1760685940000|2025-10-17 07:25:40|223.67|223.59|223.57|223.49|223.67|223.59|223.47|223.39|124
1760685950000|2025-10-17 07:25:50|223.67|223.54|223.77|223.69|223.77|223.69|223.67|223.54|313
1760685960000|2025-10-17 07:26:00|223.72|223.64|223.72|223.64|223.77|223.69|223.72|223.64|539
1760685970000|2025-10-17 07:26:10|223.77|223.69|223.82|223.74|223.82|223.74|223.72|223.64|116
1760685980000|2025-10-17 07:26:20|223.87|223.79|223.67|223.59|223.87|223.79|223.67|223.59|78
1760685990000|2025-10-17 07:26:30|223.62|223.54|223.62|223.54|223.67|223.54|223.57|223.49|353
1760686000000|2025-10-17 07:26:40|223.67|223.59|223.57|223.49|223.67|223.59|223.57|223.49|44
1760686010000|2025-10-17 07:26:50|223.52|223.44|223.62|223.54|223.67|223.59|223.52|223.44|201
1760686020000|2025-10-17 07:27:00|223.57|223.49|223.52|223.44|223.62|223.54|223.52|223.44|117
1760686030000|2025-10-17 07:27:10|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|62
1760686040000|2025-10-17 07:27:20|223.42|223.34|223.37|223.29|223.42|223.39|223.32|223.24|55
1760686050000|2025-10-17 07:27:30|223.42|223.34|223.42|223.34|223.47|223.39|223.37|223.29|164
1760686060000|2025-10-17 07:27:40|223.47|223.39|223.52|223.44|223.52|223.44|223.47|223.39|85
1760686070000|2025-10-17 07:27:50|223.47|223.39|223.52|223.44|223.57|223.44|223.47|223.34|337
1760686080000|2025-10-17 07:28:00|223.47|223.39|223.57|223.49|223.62|223.49|223.47|223.39|170
1760686090000|2025-10-17 07:28:10|223.62|223.54|223.52|223.44|223.62|223.54|223.52|223.44|99
1760686100000|2025-10-17 07:28:20|223.57||223.52||223.57||223.52||2
1760686110000|2025-10-17 07:28:30|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.34|117
1760686120000|2025-10-17 07:28:40|223.52|223.34|223.42|223.34|223.52|223.39|223.42|223.34|3
1760686130000|2025-10-17 07:28:50|223.37|223.29|223.37|223.29|223.42|223.34|223.37|223.29|97
1760686140000|2025-10-17 07:29:00|223.27|223.19|223.32|223.24|223.32|223.24|223.27|223.19|15
1760686150000|2025-10-17 07:29:10|223.37|223.19|223.37|223.29|223.47|223.34|223.37|223.19|81
1760686160000|2025-10-17 07:29:20|223.32|223.24|223.27|223.19|223.32|223.24|223.22|223.14|42
1760686170000|2025-10-17 07:29:30|223.32|223.24|223.32|223.24|223.37|223.29|223.32|223.24|29
1760686180000|2025-10-17 07:29:40|223.27|223.19|223.42|223.34|223.47|223.34|223.27|223.19|569
1760686190000|2025-10-17 07:29:50|223.37|223.29|223.37|223.29|223.42|223.34|223.37|223.29|104
1760686200000|2025-10-17 07:30:00|223.42|223.34|223.27|223.19|223.47|223.34|223.22|223.14|404
1760686210000|2025-10-17 07:30:10|223.22|223.14|223.17|223.09|223.27|223.14|223.17|223.09|32
1760686220000|2025-10-17 07:30:20|223.22|223.14|223.27|223.14|223.27|223.19|223.22|223.09|30
1760686230000|2025-10-17 07:30:30|223.32|223.19|223.27|223.19|223.32|223.24|223.27|223.19|39
1760686240000|2025-10-17 07:30:40|223.32|223.24|223.22|223.14|223.32|223.24|223.22|223.14|292
1760686250000|2025-10-17 07:30:50|223.27|223.19|223.37|223.29|223.42|223.29|223.22|223.14|34
1760686260000|2025-10-17 07:31:00|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|15
1760686270000|2025-10-17 07:31:10|223.42|223.24|223.42|223.34|223.42|223.34|223.37|223.24|37
1760686280000|2025-10-17 07:31:20|223.37|223.29|223.32|223.24|223.47|223.34|223.32|223.24|97
1760686290000|2025-10-17 07:31:30|223.37|223.29|223.52|223.44|223.52|223.44|223.37|223.24|32
1760686300000|2025-10-17 07:31:40|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|58
1760686310000|2025-10-17 07:31:50|223.47|223.39|223.52|223.44|223.57|223.44|223.47|223.39|159
1760686320000|2025-10-17 07:32:00|223.42|223.39|223.42|223.34|223.42|223.44|223.37|223.29|127
1760686330000|2025-10-17 07:32:10|223.37|223.29|223.37|223.29|223.42|223.34|223.32|223.24|329
1760686340000|2025-10-17 07:32:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.29|5
1760686350000|2025-10-17 07:32:30|223.47|223.29|223.52|223.44|223.52|223.44|223.47|223.29|52
1760686360000|2025-10-17 07:32:40|223.47|223.39|223.47|223.39|223.52|223.39|223.47|223.39|14
1760686370000|2025-10-17 07:32:50|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.29|75
1760686380000|2025-10-17 07:33:00|223.37|223.29|223.27|223.19|223.42|223.34|223.27|223.19|115
1760686390000|2025-10-17 07:33:10|223.32|223.24|223.27|223.19|223.32|223.24|223.22|223.14|89
1760686400000|2025-10-17 07:33:20|223.37|223.29|223.32|223.24|223.47|223.39|223.32|223.24|162
1760686410000|2025-10-17 07:33:30|223.27|223.19|223.27|223.19|223.37|223.24|223.27|223.19|14
1760686420000|2025-10-17 07:33:40|223.32|223.24|223.32|223.24|223.37|223.24|223.27|223.19|135
1760686430000|2025-10-17 07:33:50|223.37|223.19|223.42|223.34|223.42|223.34|223.27|223.19|71
1760686440000|2025-10-17 07:34:00|223.47|223.29|223.37|223.29|223.47|223.29|223.37|223.29|24
1760686450000|2025-10-17 07:34:10|223.27|223.19|223.12|223.04|223.27|223.19|223.12|223.04|136
1760686460000|2025-10-17 07:34:20|223.07|222.99|223.17|223.09|223.17|223.09|223.07|222.99|31
1760686470000|2025-10-17 07:34:30|223.12|223.04|222.97|222.89|223.17|223.09|222.97|222.89|155
1760686480000|2025-10-17 07:34:40|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.89|15
1760686490000|2025-10-17 07:34:50|222.97|222.89|222.97|222.89|223.02|222.94|222.97|222.89|14
1760686500000|2025-10-17 07:35:00|223.02|222.94|223.12|223.04|223.12|223.04|222.92|222.84|152
1760686510000|2025-10-17 07:35:10|223.07|222.99|223.17|223.09|223.17|223.09|223.07|222.99|36
1760686520000|2025-10-17 07:35:20|223.22|223.14|223.17|223.09|223.22|223.14|223.17|223.09|31
1760686530000|2025-10-17 07:35:30|223.12|223.04|223.12|223.04|223.27|223.14|223.12|223.04|210
1760686540000|2025-10-17 07:35:40|223.07|222.99|223.12|222.99|223.12|223.04|223.02|222.94|109
1760686550000|2025-10-17 07:35:50|223.07|223.04|223.02|222.94|223.07|223.04|223.02|222.94|11
1760686560000|2025-10-17 07:36:00|222.97|222.84|222.72|222.64|222.97|222.89|222.72|222.64|323
1760686570000|2025-10-17 07:36:10|222.67|222.59|222.72|222.64|222.77|222.69|222.67|222.54|914
1760686580000|2025-10-17 07:36:20|222.77|222.69|222.82|222.74|222.87|222.74|222.77|222.64|65
1760686590000|2025-10-17 07:36:30|222.77|222.69|222.82|222.74|222.87|222.74|222.77|222.69|40
1760686600000|2025-10-17 07:36:40|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|98
1760686610000|2025-10-17 07:36:50|222.87|222.79|222.87|222.79|222.97|222.89|222.87|222.79|31
1760686620000|2025-10-17 07:37:00|222.82|222.74|222.82|222.69|222.82|222.74|222.77|222.64|522
1760686630000|2025-10-17 07:37:10|222.77|222.64|222.77|222.69|222.77|222.69|222.72|222.64|42
1760686640000|2025-10-17 07:37:20|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|157
1760686650000|2025-10-17 07:37:30|222.77|222.69|222.72|222.64|222.82|222.69|222.67|222.59|450
1760686660000|2025-10-17 07:37:40|222.77|222.69|222.87|222.79|222.92|222.84|222.77|222.64|71
1760686670000|2025-10-17 07:37:50|222.97|222.89|222.82|222.74|222.97|222.89|222.82|222.74|335
1760686680000|2025-10-17 07:38:00|222.77|222.69|222.77|222.69|222.77|222.69|222.72|222.64|19
1760686690000|2025-10-17 07:38:10|222.82|222.74|222.77|222.64|222.82|222.74|222.72|222.64|10
1760686700000|2025-10-17 07:38:20|222.72|222.69|222.82|222.69|222.82|222.69|222.72|222.64|33
1760686710000|2025-10-17 07:38:30|222.77|222.74|222.72|222.64|222.82|222.74|222.72|222.64|91
1760686720000|2025-10-17 07:38:40|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|30
1760686730000|2025-10-17 07:38:50|222.77|222.64|222.77|222.69|222.82|222.74|222.72|222.64|17
1760686740000|2025-10-17 07:39:00|222.82|222.74|222.77|222.64|222.87|222.79|222.72|222.64|66
1760686750000|2025-10-17 07:39:10|222.82|222.69|222.87|222.79|222.87|222.79|222.82|222.64|12
1760686760000|2025-10-17 07:39:20|222.92|222.74|222.92|222.84|222.92|222.84|222.87|222.74|25
1760686770000|2025-10-17 07:39:30|222.97|222.79|222.92|222.84|222.97|222.89|222.92|222.79|59
1760686780000|2025-10-17 07:39:40|222.97|222.89|222.87|222.79|222.97|222.89|222.82|222.74|31
1760686790000|2025-10-17 07:39:50|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.79|12
1760686800000|2025-10-17 07:40:00|222.82|222.74|222.77|222.69|222.87|222.79|222.77|222.69|23
1760686810000|2025-10-17 07:40:10|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|9
1760686820000|2025-10-17 07:40:20|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|88
1760686830000|2025-10-17 07:40:30|222.57|222.49|222.67|222.59|222.67|222.59|222.57|222.49|100
1760686840000|2025-10-17 07:40:40|222.72|222.64|222.92|222.84|222.97|222.84|222.72|222.64|306
1760686850000|2025-10-17 07:40:50|222.97|222.89|222.97|222.89|222.97|222.89|222.92|222.84|136
1760686860000|2025-10-17 07:41:00|223.02|222.94|223.12|223.04|223.12|223.04|223.02|222.94|53
1760686870000|2025-10-17 07:41:10|223.22|223.14|222.97|222.89|223.22|223.14|222.97|222.89|133
1760686880000|2025-10-17 07:41:20|223.02|222.94|223.17|223.04|223.17|223.09|223.02|222.94|266
1760686890000|2025-10-17 07:41:30|223.12|222.99|223.12|223.04|223.17|223.04|223.07|222.99|70
1760686900000|2025-10-17 07:41:40|223.07|222.99|223.07|222.94|223.12|222.99|223.07|222.94|33
1760686910000|2025-10-17 07:41:50|223.02|222.99|222.92|222.84|223.02|222.99|222.92|222.84|49
1760686920000|2025-10-17 07:42:00|223.02|222.94|222.92|222.79|223.02|222.94|222.87|222.79|82
1760686930000|2025-10-17 07:42:10|222.97|222.89|222.92|222.84|222.97|222.89|222.87|222.74|51
1760686940000|2025-10-17 07:42:20|222.87|222.79|222.92|222.79|222.92|222.84|222.87|222.79|51
1760686950000|2025-10-17 07:42:30|222.87|222.84|222.77|222.69|222.87|222.84|222.77|222.64|85
1760686960000|2025-10-17 07:42:40|222.72|222.64|222.72|222.64|222.82|222.69|222.72|222.59|25
1760686970000|2025-10-17 07:42:50|222.77|222.69|222.72|222.64|222.82|222.74|222.72|222.64|25
1760686980000|2025-10-17 07:43:00|222.77|222.59|222.62|222.54|222.77|222.64|222.57|222.49|222
1760686990000|2025-10-17 07:43:10|222.72|222.59|222.77|222.69|222.82|222.74|222.62|222.54|124
1760687000000|2025-10-17 07:43:20|222.82|222.74|222.77|222.69|222.87|222.74|222.77|222.69|57
1760687010000|2025-10-17 07:43:30|222.82|222.74|222.62|222.59|222.87|222.79|222.62|222.59|316
1760687020000|2025-10-17 07:43:40|222.67|222.56|222.62|222.49|222.67|222.59|222.57|222.49|85
1760687030000|2025-10-17 07:43:50|222.57|222.54|222.82|222.69|222.82|222.74|222.57|222.49|276
1760687040000|2025-10-17 07:44:00|222.87|222.74|222.97|222.89|223.02|222.94|222.87|222.69|20
1760687050000|2025-10-17 07:44:10|223.02|222.94|223.02|222.89|223.02|222.94|222.97|222.89|4
1760687060000|2025-10-17 07:44:20|222.97|222.94|222.97|222.89|222.97|222.94|222.92|222.84|51
1760687070000|2025-10-17 07:44:30|223.02|222.94|222.97|222.89|223.07|222.99|222.97|222.89|75
1760687080000|2025-10-17 07:44:40|223.02|222.94|223.02|222.89|223.07|222.99|222.97|222.84|324
1760687090000|2025-10-17 07:44:50|222.97|222.84|222.92|222.84|222.97|222.89|222.92|222.84|23
1760687100000|2025-10-17 07:45:00|222.97|222.89|222.92|222.84|222.97|222.89|222.92|222.84|62
1760687110000|2025-10-17 07:45:10|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.74|45
1760687120000|2025-10-17 07:45:20|222.97|222.89|223.12|223.04|223.12|223.04|222.97|222.89|31
1760687130000|2025-10-17 07:45:30|223.17|223.09|223.07|222.99|223.22|223.14|223.07|222.99|56
1760687140000|2025-10-17 07:45:40|223.12|223.04|222.97|222.89|223.17|223.09|222.97|222.89|55
1760687150000|2025-10-17 07:45:50|223.02|222.84|222.87|222.79|223.02|222.94|222.87|222.79|63
1760687160000|2025-10-17 07:46:00|222.92|222.84|223.12|223.04|223.12|223.04|222.92|222.84|36
1760687170000|2025-10-17 07:46:10||222.99||223.04||223.04||222.99|2
1760687180000|2025-10-17 07:46:20|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|4
1760687190000|2025-10-17 07:46:30|223.02|222.94|223.07|222.94|223.07|222.99|223.02|222.94|37
1760687200000|2025-10-17 07:46:40|223.02|222.99|222.97|222.84|223.02|222.99|222.97|222.84|44
1760687210000|2025-10-17 07:46:50|222.92|222.84|222.82|222.74|222.92|222.84|222.77|222.69|63
1760687220000|2025-10-17 07:47:00|222.77|222.69|222.87|222.79|222.92|222.84|222.77|222.69|21
1760687230000|2025-10-17 07:47:10|222.82|222.74|222.87|222.74|222.87|222.79|222.82|222.74|10
1760687240000|2025-10-17 07:47:20|222.92|222.79|222.87|222.79|222.92|222.79|222.87|222.79|8
1760687250000|2025-10-17 07:47:30|222.92|222.84|223.02|222.94|223.02|222.94|222.87|222.79|17
1760687260000|2025-10-17 07:47:40|222.97|222.89|222.92|222.84|222.97|222.89|222.87|222.79|887
1760687270000|2025-10-17 07:47:50|222.97|222.89|223.02|222.94|223.02|222.94|222.92|222.89|200
1760687280000|2025-10-17 07:48:00|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|83
1760687290000|2025-10-17 07:48:10|222.97|222.89|223.02|222.89|223.02|222.89|222.92|222.84|117
1760687300000|2025-10-17 07:48:20||222.94||222.94||222.94||222.89|29
1760687310000|2025-10-17 07:48:30|223.07|222.99|223.07|222.99|223.07|222.99|223.02|222.94|10
1760687320000|2025-10-17 07:48:40|223.12|222.94|223.02|222.94|223.12|222.99|223.02|222.94|5
1760687330000|2025-10-17 07:48:50|222.97|222.89|222.77|222.69|222.97|222.89|222.77|222.69|256
1760687340000|2025-10-17 07:49:00|222.82|222.74|222.92|222.84|222.92|222.84|222.82|222.74|23
1760687350000|2025-10-17 07:49:10|222.97|222.89|222.97|222.89|222.97|222.89|222.92|222.84|33
1760687360000|2025-10-17 07:49:20|222.92|222.84|223.02|222.94|223.07|222.94|222.92|222.84|61
1760687370000|2025-10-17 07:49:30|222.97|222.89|223.12|223.04|223.12|223.04|222.97|222.89|31
1760687380000|2025-10-17 07:49:40|223.07|222.99|223.07|222.99|223.07|223.04|223.02|222.94|15
1760687390000|2025-10-17 07:49:50|223.12|223.04|223.02|222.94|223.12|223.04|223.02|222.94|26
1760687400000|2025-10-17 07:50:00|223.07|222.89|223.02|222.89|223.07|222.94|222.97|222.89|55
1760687410000|2025-10-17 07:50:10|222.97|222.94|223.07|222.99|223.07|222.99|222.97|222.89|17
1760687420000|2025-10-17 07:50:20|223.02|222.94|223.02|222.94|223.07|222.99|222.97|222.84|115
1760687430000|2025-10-17 07:50:30|222.97|222.89|223.07|222.99|223.07|222.99|222.97|222.84|489
1760687440000|2025-10-17 07:50:40|223.12|223.04|223.07|222.99|223.12|223.04|223.07|222.99|4
1760687450000|2025-10-17 07:50:50|223.02|222.94|223.07|222.99|223.12|223.04|223.02|222.94|22
1760687460000|2025-10-17 07:51:00|223.12|223.04|223.27|223.14|223.27|223.14|223.12|223.04|50
1760687470000|2025-10-17 07:51:10|223.22|223.19|223.17|223.09|223.22|223.19|223.17|223.09|4
1760687480000|2025-10-17 07:51:20|223.22|223.14|223.42|223.29|223.42|223.34|223.22|223.14|303
1760687490000|2025-10-17 07:51:30|223.37|223.24|223.27|223.19|223.37|223.24|223.27|223.14|92
1760687500000|2025-10-17 07:51:40|223.32|223.24|223.32|223.24|223.37|223.29|223.32|223.19|35
1760687510000|2025-10-17 07:51:50|223.37|223.19|223.42|223.34|223.42|223.34|223.32|223.19|193
1760687520000|2025-10-17 07:52:00|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|27
1760687530000|2025-10-17 07:52:10|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|269
1760687540000|2025-10-17 07:52:20|223.37|223.29|223.37|223.24|223.37|223.29|223.37|223.24|183
1760687550000|2025-10-17 07:52:30|223.32|223.19|223.37|223.24|223.37|223.29|223.27|223.19|165
1760687560000|2025-10-17 07:52:40|223.32|223.29|223.37|223.29|223.37|223.29|223.32|223.24|88
1760687570000|2025-10-17 07:52:50|223.42|223.34|223.52|223.44|223.52|223.44|223.42|223.29|399
1760687580000|2025-10-17 07:53:00|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|70
1760687590000|2025-10-17 07:53:10|223.47|223.39|223.62|223.54|223.62|223.54|223.47|223.39|111
1760687600000|2025-10-17 07:53:20|223.67|223.59|223.62|223.54|223.72|223.64|223.57|223.49|244
1760687610000|2025-10-17 07:53:30|223.67|223.59|223.82|223.74|223.87|223.74|223.67|223.59|26
1760687620000|2025-10-17 07:53:40|223.87|223.69|223.77|223.69|223.87|223.69|223.72|223.64|145
1760687630000|2025-10-17 07:53:50|223.82|223.64|223.97|223.89|223.97|223.89|223.82|223.64|33
1760687640000|2025-10-17 07:54:00|223.92|223.84|223.87|223.79|223.97|223.84|223.87|223.74|50
1760687650000|2025-10-17 07:54:10|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|57
1760687660000|2025-10-17 07:54:20|223.82|223.74|223.77|223.69|223.82|223.79|223.77|223.64|12
1760687670000|2025-10-17 07:54:30|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|9
1760687680000|2025-10-17 07:54:40|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|129
1760687690000|2025-10-17 07:54:50|223.72|223.64|223.72|223.64|223.72|223.64|223.62|223.54|86
1760687700000|2025-10-17 07:55:00|223.67|223.59|223.67|223.59|223.72|223.64|223.62|223.54|61
1760687710000|2025-10-17 07:55:10||223.54||223.59||223.59||223.54|17
1760687720000|2025-10-17 07:55:20|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|23
1760687730000|2025-10-17 07:55:30|223.72|223.64|223.72|223.64|223.77|223.69|223.72|223.59|63
1760687740000|2025-10-17 07:55:40|223.67|223.59|223.62|223.54|223.67|223.59|223.57|223.49|228
1760687750000|2025-10-17 07:55:50|223.57|223.49|223.62|223.49|223.67|223.59|223.57|223.49|118
1760687760000|2025-10-17 07:56:00|223.57|223.54|223.52|223.44|223.62|223.54|223.52|223.44|35
1760687770000|2025-10-17 07:56:10|223.57|223.39|223.62|223.54|223.62|223.54|223.47|223.39|43
1760687780000|2025-10-17 07:56:20|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|63
1760687790000|2025-10-17 07:56:30|223.57|223.49|223.67|223.59|223.67|223.59|223.57|223.49|104
1760687800000|2025-10-17 07:56:40|223.62|223.54|223.62|223.54|223.67|223.59|223.62|223.54|43
1760687810000|2025-10-17 07:56:50|223.67|223.49|223.57|223.49|223.67|223.49|223.57|223.49|32
1760687820000|2025-10-17 07:57:00|223.62|223.54|223.62|223.54|223.67|223.54|223.57|223.54|52
1760687830000|2025-10-17 07:57:10|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.54|11
1760687840000|2025-10-17 07:57:20|223.72|223.64|223.62|223.54|223.72|223.64|223.62|223.54|33
1760687850000|2025-10-17 07:57:30|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|48
1760687860000|2025-10-17 07:57:40|223.57|223.49|223.42|223.29|223.62|223.49|223.42|223.29|36
1760687870000|2025-10-17 07:57:50|223.37|223.34|223.47|223.34|223.47|223.34|223.37|223.29|32
1760687880000|2025-10-17 07:58:00|223.42|223.39|223.47|223.34|223.47|223.39|223.42|223.34|13
1760687890000|2025-10-17 07:58:10|223.42|223.39|223.47|223.39|223.47|223.39|223.42|223.34|9
1760687900000|2025-10-17 07:58:20|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|8
1760687910000|2025-10-17 07:58:30|223.57|223.44|223.52|223.39|223.57|223.44|223.47|223.39|38
1760687920000|2025-10-17 07:58:40|223.47|223.44|223.62|223.54|223.62|223.54|223.47|223.44|18
1760687930000|2025-10-17 07:58:50|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|70
1760687940000|2025-10-17 07:59:00|223.52|223.44|223.47|223.39|223.57|223.44|223.47|223.39|59
1760687950000|2025-10-17 07:59:10|223.42|223.34|223.42|223.34|223.47|223.34|223.37|223.29|12
1760687960000|2025-10-17 07:59:20|223.37|223.29|223.37|223.29|223.42|223.34|223.37|223.29|10
1760687970000|2025-10-17 07:59:30|223.42|223.24|223.47|223.39|223.47|223.39|223.42|223.24|25
1760687980000|2025-10-17 07:59:40|223.42|223.34|223.42|223.34|223.47|223.39|223.42|223.34|27
1760687990000|2025-10-17 07:59:50|223.37|223.29|223.32|223.24|223.42|223.29|223.32|223.24|10
1760688000000|2025-10-17 08:00:00|223.37|223.29|223.37|223.24|223.42|223.29|223.27|223.19|359
1760688010000|2025-10-17 08:00:10|223.42|223.29|223.42|223.34|223.47|223.34|223.32|223.24|55
1760688020000|2025-10-17 08:00:20|223.37|223.29|223.42|223.29|223.42|223.29|223.37|223.24|14
1760688030000|2025-10-17 08:00:30|223.37|223.24|223.37|223.29|223.42|223.29|223.32|223.24|3
1760688040000|2025-10-17 08:00:40|223.27|223.19|223.32|223.24|223.37|223.29|223.27|223.19|229
1760688050000|2025-10-17 08:00:50|223.37||223.32||223.37||223.32||12
1760688060000|2025-10-17 08:01:00|223.37|223.19|223.27|223.19|223.37|223.24|223.27|223.19|22
1760688070000|2025-10-17 08:01:10|223.32|223.14|223.32|223.24|223.37|223.29|223.32|223.14|121
1760688080000|2025-10-17 08:01:20|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|8
1760688090000|2025-10-17 08:01:30|223.22|223.14|223.22|223.09|223.27|223.19|223.17|223.09|69
1760688100000|2025-10-17 08:01:40|223.17|223.14|223.22|223.09|223.22|223.14|223.17|223.09|58
1760688110000|2025-10-17 08:01:50|223.17|223.14|223.02|222.94|223.17|223.14|223.02|222.94|479
1760688120000|2025-10-17 08:02:00|222.97|222.89|223.07|222.99|223.07|222.99|222.97|222.89|29
1760688130000|2025-10-17 08:02:10|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|11
1760688140000|2025-10-17 08:02:20|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|45
1760688150000|2025-10-17 08:02:30|223.02|222.94|222.97|222.89|223.07|222.99|222.97|222.89|9
1760688160000|2025-10-17 08:02:40|223.02|222.94|223.12|223.04|223.12|223.04|223.02|222.94|36
1760688170000|2025-10-17 08:02:50|223.17|223.09|223.07|222.99|223.17|223.09|223.07|222.99|55
1760688180000|2025-10-17 08:03:00|223.12|223.04|223.17|223.04|223.17|223.09|223.07|222.99|55
1760688190000|2025-10-17 08:03:10|223.12|223.09|222.92|222.84|223.22|223.09|222.92|222.84|99
1760688200000|2025-10-17 08:03:20|222.97|222.89|223.02|222.89|223.02|222.94|222.97|222.89|22
1760688210000|2025-10-17 08:03:30|222.97|222.84|223.12|223.04|223.12|223.04|222.92|222.84|67
1760688220000|2025-10-17 08:03:40|223.07|222.99|223.07|222.99|223.12|223.04|223.07|222.99|23
1760688230000|2025-10-17 08:03:50|223.12|223.04|223.17|223.09|223.17|223.09|223.07|222.99|24
1760688240000|2025-10-17 08:04:00|223.22|223.04|223.22|223.14|223.27|223.19|223.22|223.04|16
1760688250000|2025-10-17 08:04:10|223.27|223.19|223.02|222.94|223.27|223.19|223.02|222.94|213
1760688260000|2025-10-17 08:04:20|222.97|222.89|223.07|222.99|223.07|222.99|222.97|222.89|25
1760688270000|2025-10-17 08:04:30|223.12|223.04|223.07|222.99|223.12|223.04|223.02|222.94|21
1760688280000|2025-10-17 08:04:40|223.02|222.94|223.07|222.99|223.07|222.99|223.02|222.94|22
1760688290000|2025-10-17 08:04:50|223.02|222.94|223.02|222.94|223.02|222.99|223.02|222.94|16
1760688300000|2025-10-17 08:05:00|222.97|222.89|222.92|222.84|223.02|222.94|222.92|222.84|78
1760688310000|2025-10-17 08:05:10|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.74|90
1760688320000|2025-10-17 08:05:20|222.82|222.74|222.92|222.84|222.92|222.84|222.82|222.74|37
1760688330000|2025-10-17 08:05:30|222.97|222.89|222.92|222.84|223.02|222.94|222.92|222.84|268
1760688340000|2025-10-17 08:05:40|222.97|222.79|222.87|222.79|222.97|222.89|222.87|222.79|39
1760688350000|2025-10-17 08:05:50|222.82|222.74|222.87|222.74|222.87|222.79|222.82|222.74|178
1760688360000|2025-10-17 08:06:00|222.82|222.79|222.77|222.69|222.87|222.79|222.77|222.64|53
1760688370000|2025-10-17 08:06:10|222.82|222.74|222.92|222.84|222.92|222.84|222.77|222.69|41
1760688380000|2025-10-17 08:06:20|222.97|222.89|222.92|222.79|223.02|222.94|222.92|222.79|137
1760688390000|2025-10-17 08:06:30|222.87|222.84|222.92|222.84|222.92|222.84|222.87|222.79|23
1760688400000|2025-10-17 08:06:40|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.84|10
1760688410000|2025-10-17 08:06:50|223.07|222.99|223.07|222.99|223.07|222.99|223.02|222.94|17
1760688420000|2025-10-17 08:07:00|223.12|223.04|223.17|223.09|223.22|223.09|223.12|223.04|9
1760688430000|2025-10-17 08:07:10|223.22|223.04|223.17|223.09|223.22|223.09|223.17|223.04|32
1760688440000|2025-10-17 08:07:20|223.22|223.14|223.17|223.09|223.22|223.14|223.17|223.09|199
1760688450000|2025-10-17 08:07:30|223.22|223.14|223.27|223.19|223.27|223.19|223.22|223.09|90
1760688460000|2025-10-17 08:07:40|223.32|223.14|223.37|223.29|223.47|223.39|223.32|223.14|185
1760688470000|2025-10-17 08:07:50|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.29|96
1760688480000|2025-10-17 08:08:00|223.47|223.39|223.32|223.24|223.47|223.39|223.32|223.19|895
1760688490000|2025-10-17 08:08:10|223.27|223.19|223.27|223.19|223.32|223.24|223.27|223.14|20
1760688500000|2025-10-17 08:08:20|223.32|223.24|223.27|223.19|223.37|223.29|223.27|223.14|144
1760688510000|2025-10-17 08:08:30|223.22|223.14|223.12|223.04|223.22|223.14|223.12|222.99|29
1760688520000|2025-10-17 08:08:40|223.07|222.99|223.12|223.04|223.12|223.04|223.07|222.99|46
1760688530000|2025-10-17 08:08:50|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.94|85
1760688540000|2025-10-17 08:09:00|223.12|223.04|223.02|222.94|223.12|223.04|223.02|222.94|21
1760688550000|2025-10-17 08:09:10|223.07|222.99|223.07|222.99|223.12|222.99|223.07|222.94|38
1760688560000|2025-10-17 08:09:20|223.02|222.94|223.07|222.99|223.07|222.99|223.02|222.94|65
1760688570000|2025-10-17 08:09:30|223.02|222.94|223.07|222.94|223.07|222.99|223.02|222.94|14
1760688580000|2025-10-17 08:09:40|223.02|222.99|223.02|222.94|223.07|222.99|223.02|222.94|39
1760688590000|2025-10-17 08:09:50|222.97|222.89|222.97|222.89|223.02|222.94|222.97|222.89|53
1760688600000|2025-10-17 08:10:00|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|64
1760688610000|2025-10-17 08:10:10|222.97|222.89|223.02|222.94|223.07|222.99|222.97|222.89|89
1760688620000|2025-10-17 08:10:20|223.07|222.99|223.07|222.99|223.17|223.09|223.07|222.99|4591
1760688630000|2025-10-17 08:10:30|223.12|223.04|222.97|222.89|223.12|223.04|222.97|222.89|25
1760688640000|2025-10-17 08:10:40|222.92|222.84|223.02|222.94|223.02|222.94|222.92|222.84|34
1760688650000|2025-10-17 08:10:50|223.07|222.99|223.07|222.99|223.12|223.04|223.07|222.94|74
1760688660000|2025-10-17 08:11:00|223.12|223.09|223.12|223.04|223.17|223.09|223.12|223.04|1
1760688670000|2025-10-17 08:11:10||222.99||223.04||223.04||222.99|1
1760688680000|2025-10-17 08:11:20|223.02|222.99|222.97|222.89|223.02|223.04|222.97|222.89|120
1760688690000|2025-10-17 08:11:30|222.92|222.84|222.97|222.89|222.97|222.89|222.92|222.84|48
1760688700000|2025-10-17 08:11:40|223.02|222.94|223.02|222.94|223.07|222.99|223.02|222.94|85
1760688710000|2025-10-17 08:11:50|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|45
1760688720000|2025-10-17 08:12:00|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|11
1760688730000|2025-10-17 08:12:10|223.02|222.84|222.92|222.84|223.02|222.84|222.92|222.84|32
1760688740000|2025-10-17 08:12:20|222.97||222.92||222.97||222.92||69
1760688750000|2025-10-17 08:12:30|222.87|222.79|222.82|222.74|222.92|222.84|222.82|222.74|132
1760688760000|2025-10-17 08:12:40|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|66
1760688770000|2025-10-17 08:12:50|222.87|222.79|222.92|222.84|222.97|222.89|222.87|222.79|500
1760688780000|2025-10-17 08:13:00|222.97|222.79|222.82|222.74|222.97|222.84|222.82|222.74|74
1760688790000|2025-10-17 08:13:10|222.77|222.69|222.72|222.64|222.77|222.69|222.67|222.59|48
1760688800000|2025-10-17 08:13:20|222.67|222.59|222.77|222.64|222.77|222.69|222.67|222.54|110
1760688810000|2025-10-17 08:13:30|222.72|222.69|222.77|222.64|222.77|222.69|222.72|222.64|14
1760688820000|2025-10-17 08:13:40|222.72|222.69|222.87|222.74|222.87|222.74|222.72|222.69|28
1760688830000|2025-10-17 08:13:50|222.82|222.69|222.77|222.69|222.82|222.69|222.77|222.69|20
1760688840000|2025-10-17 08:14:00|222.72|222.64|222.67|222.54|222.72|222.64|222.67|222.54|22
1760688850000|2025-10-17 08:14:10|222.62|222.59|222.67|222.59|222.72|222.59|222.62|222.59|9
1760688860000|2025-10-17 08:14:20|222.62|222.54|222.77|222.64|222.77|222.64|222.62|222.54|35
1760688870000|2025-10-17 08:14:30|222.72|222.59|222.72|222.64|222.77|222.64|222.72|222.59|15
1760688880000|2025-10-17 08:14:40|222.77|222.69|222.77|222.64|222.77|222.69|222.72|222.64|21
1760688890000|2025-10-17 08:14:50|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.64|8
1760688900000|2025-10-17 08:15:00|222.82|222.64|222.77|222.69|222.82|222.69|222.77|222.64|5
1760688910000|2025-10-17 08:15:10|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.74|10
1760688920000|2025-10-17 08:15:20|222.87|222.79|222.87|222.79|222.87|222.79|222.82|222.74|44
1760688930000|2025-10-17 08:15:30|222.82|222.74|222.87|222.74|222.87|222.79|222.82|222.74|7
1760688940000|2025-10-17 08:15:40|222.82|222.79|222.92|222.84|222.92|222.84|222.82|222.74|21
1760688950000|2025-10-17 08:15:50|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|181
1760688960000|2025-10-17 08:16:00|222.97|222.89|223.07|222.99|223.17|223.09|222.97|222.89|153
1760688970000|2025-10-17 08:16:10|223.12|223.04|223.07|222.99|223.12|223.04|223.07|222.99|18
1760688980000|2025-10-17 08:16:20|223.12|222.94|223.07|222.99|223.12|223.04|223.07|222.94|3
1760688990000|2025-10-17 08:16:30|223.02|222.94|222.97|222.89|223.07|222.99|222.97|222.89|4
1760689000000|2025-10-17 08:16:40|223.02|222.84|223.07|222.99|223.07|222.99|223.02|222.84|78
1760689010000|2025-10-17 08:16:50|223.12|223.04|223.07|222.94|223.12|223.04|223.02|222.94|9
1760689020000|2025-10-17 08:17:00|223.02|222.89|223.02|222.94|223.02|222.94|222.97|222.89|2
1760689030000|2025-10-17 08:17:10|222.97|222.89|222.97|222.89|223.02|222.94|222.97|222.89|40
1760689040000|2025-10-17 08:17:20|222.92|222.84|222.92|222.84|222.92|222.89|222.92|222.84|80
1760689050000|2025-10-17 08:17:30|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|53
1760689060000|2025-10-17 08:17:40|222.87|222.79|222.82|222.74|222.87|222.79|222.77|222.69|44
1760689070000|2025-10-17 08:17:50|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|10
1760689080000|2025-10-17 08:18:00|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.69|55
1760689090000|2025-10-17 08:18:10|222.87||222.82||222.87||222.82||101
1760689100000|2025-10-17 08:18:20|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|28
1760689110000|2025-10-17 08:18:30|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|211
1760689120000|2025-10-17 08:18:40|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|175
1760689130000|2025-10-17 08:18:50|222.77|222.69|222.72|222.64|222.77|222.69|222.67|222.59|137
1760689140000|2025-10-17 08:19:00|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|6
1760689150000|2025-10-17 08:19:10|||||||||25
1760689160000|2025-10-17 08:19:20|222.62|222.54|222.67|222.59|222.67|222.59|222.62|222.54|123
1760689170000|2025-10-17 08:19:30|222.72|222.64|222.72|222.64|222.77|222.64|222.72|222.64|37
1760689180000|2025-10-17 08:19:40|222.77|222.69|222.67|222.59|222.77|222.69|222.67|222.59|12
1760689190000|2025-10-17 08:19:50|222.62|222.54|222.72|222.64|222.72|222.64|222.62|222.54|18
1760689200000|2025-10-17 08:20:00|222.77|222.59|222.72|222.64|222.77|222.64|222.67|222.59|3
1760689210000|2025-10-17 08:20:10|222.77||222.72||222.77||222.72||12
1760689220000|2025-10-17 08:20:20|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|47
1760689230000|2025-10-17 08:20:30|222.77||222.77||222.77||222.72||19
1760689240000|2025-10-17 08:20:40|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.69|26
1760689250000|2025-10-17 08:20:50|222.82|222.74|222.82|222.74|222.87|222.79|222.82|222.69|9
1760689260000|2025-10-17 08:21:00|222.87|222.79|222.77|222.64|222.87|222.79|222.72|222.64|14
1760689270000|2025-10-17 08:21:10|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.64|31
1760689280000|2025-10-17 08:21:20|222.82|222.74|222.72|222.64|222.82|222.74|222.72|222.64|27
1760689290000|2025-10-17 08:21:30|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|38
1760689300000|2025-10-17 08:21:40|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|87
1760689310000|2025-10-17 08:21:50|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|68
1760689320000|2025-10-17 08:22:00|222.67|222.59|222.67|222.59|222.72|222.64|222.67|222.59|52
1760689330000|2025-10-17 08:22:10|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.59|10
1760689340000|2025-10-17 08:22:20|||||||||21
1760689350000|2025-10-17 08:22:30|222.67|222.59|222.62|222.49|222.67|222.59|222.62|222.49|24
1760689360000|2025-10-17 08:22:40|222.57|222.54|222.62|222.54|222.67|222.59|222.57|222.54|41
1760689370000|2025-10-17 08:22:50|222.57|222.49|222.57|222.49|222.62|222.49|222.57|222.49|12
1760689380000|2025-10-17 08:23:00|222.62|222.44|222.67|222.59|222.67|222.59|222.62|222.44|11
1760689390000|2025-10-17 08:23:10|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|0
1760689400000|2025-10-17 08:23:20|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|5
1760689410000|2025-10-17 08:23:30|222.72|222.64|222.67|222.59|222.77|222.69|222.67|222.59|3100
1760689420000|2025-10-17 08:23:40|222.62|222.54|222.57|222.44|222.62|222.59|222.57|222.44|66
1760689430000|2025-10-17 08:23:50||222.49||222.49||222.49||222.44|0
1760689440000|2025-10-17 08:24:00|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|4
1760689450000|2025-10-17 08:24:10|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|51
1760689460000|2025-10-17 08:24:20|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.49|12
1760689470000|2025-10-17 08:24:30|222.57|222.49|222.62|222.54|222.62|222.54|222.57|222.49|1
1760689480000|2025-10-17 08:24:40|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.54|6
1760689490000|2025-10-17 08:24:50|222.62|222.54|222.62|222.49|222.62|222.54|222.57|222.49|12
1760689500000|2025-10-17 08:25:00|222.57|222.44|222.52|222.44|222.62|222.49|222.52|222.44|98
1760689510000|2025-10-17 08:25:10|222.57|222.49|222.67|222.54|222.67|222.54|222.57|222.49|12
1760689520000|2025-10-17 08:25:20|222.62|222.49|222.62|222.54|222.62|222.54|222.57|222.49|1
1760689530000|2025-10-17 08:25:30|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|16
1760689540000|2025-10-17 08:25:40|222.72|222.54|222.67|222.59|222.72|222.59|222.62|222.54|2
1760689550000|2025-10-17 08:25:50|222.62|222.54|222.67|222.59|222.72|222.59|222.62|222.54|32
1760689560000|2025-10-17 08:26:00|222.62|222.54|222.57|222.44|222.67|222.54|222.57|222.44|65
1760689570000|2025-10-17 08:26:10|222.62|222.49|222.62|222.54|222.62|222.54|222.57|222.44|24
1760689580000|2025-10-17 08:26:20|222.67|222.49|222.67|222.59|222.67|222.59|222.62|222.49|34
1760689590000|2025-10-17 08:26:30|222.62|222.54|222.62|222.49|222.67|222.59|222.62|222.49|19
1760689600000|2025-10-17 08:26:40|222.57|222.44|222.47|222.39|222.62|222.44|222.47|222.39|30
1760689610000|2025-10-17 08:26:50||222.34||222.34||222.34||222.34|11
1760689620000|2025-10-17 08:27:00|222.42|222.29|222.47|222.39|222.47|222.39|222.37|222.29|39
1760689630000|2025-10-17 08:27:10|222.42|222.34|222.42|222.34|222.47|222.39|222.42|222.34|59
1760689640000|2025-10-17 08:27:20|222.37|222.29|222.42|222.29|222.42|222.34|222.37|222.29|2638
1760689650000|2025-10-17 08:27:30|222.37|222.34|222.42|222.29|222.42|222.34|222.37|222.29|19
1760689660000|2025-10-17 08:27:40|222.37|222.34|222.37|222.29|222.42|222.34|222.37|222.29|4
1760689670000|2025-10-17 08:27:50|222.42|222.34|222.37|222.29|222.42|222.34|222.37|222.24|21
1760689680000|2025-10-17 08:28:00|222.42|222.34|222.42|222.29|222.42|222.34|222.37|222.29|5
1760689690000|2025-10-17 08:28:10|222.37|222.24|222.37|222.24|222.37|222.29|222.32|222.24|18
1760689700000|2025-10-17 08:28:20|222.32|222.29|222.37|222.24|222.37|222.29|222.32|222.24|71
1760689710000|2025-10-17 08:28:30|222.32|222.29|222.27|222.19|222.37|222.29|222.27|222.19|62
1760689720000|2025-10-17 08:28:40|222.32|222.24|222.22|222.14|222.32|222.24|222.22|222.09|31
1760689730000|2025-10-17 08:28:50|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.14|18
1760689740000|2025-10-17 08:29:00|222.32|222.24|222.42|222.34|222.42|222.34|222.27|222.24|89
1760689750000|2025-10-17 08:29:10|222.47|222.29|222.42|222.34|222.47|222.34|222.37|222.29|12
1760689760000|2025-10-17 08:29:20|222.37|222.29|222.37|222.29|222.42|222.34|222.37|222.29|2
1760689770000|2025-10-17 08:29:30|222.32|222.24|222.37|222.29|222.37|222.29|222.32|222.19|165
1760689780000|2025-10-17 08:29:40|222.32|222.24|222.37|222.29|222.42|222.29|222.32|222.24|62
1760689790000|2025-10-17 08:29:50|222.42|222.34|222.27|222.19|222.42|222.34|222.27|222.19|53
1760689800000|2025-10-17 08:30:00|222.32|222.24|222.27|222.19|222.32|222.24|222.22|222.09|124
1760689810000|2025-10-17 08:30:10|222.22|222.14|222.22|222.14|222.27|222.14|222.22|222.09|128
1760689820000|2025-10-17 08:30:20|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.14|25
1760689830000|2025-10-17 08:30:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.09|25
1760689840000|2025-10-17 08:30:40|222.17|222.09|222.12|222.04|222.17|222.09|222.12|222.04|45
1760689850000|2025-10-17 08:30:50|222.17|221.99|222.12|222.04|222.17|222.04|222.12|221.99|125
1760689860000|2025-10-17 08:31:00|222.17|222.09|222.12|221.99|222.17|222.09|222.07|221.99|73
1760689870000|2025-10-17 08:31:10|222.07|222.04|222.22|222.14|222.22|222.14|222.07|222.04|44
1760689880000|2025-10-17 08:31:20|222.27|222.09|222.27|222.19|222.27|222.19|222.27|222.09|6
1760689890000|2025-10-17 08:31:30|222.32|222.14|222.32|222.24|222.32|222.24|222.27|222.14|11
1760689900000|2025-10-17 08:31:40|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.24|18
1760689910000|2025-10-17 08:31:50||222.29||222.34||222.34||222.29|29
1760689920000|2025-10-17 08:32:00|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.24|32
1760689930000|2025-10-17 08:32:10|222.32|222.24|222.32|222.24|222.32|222.29|222.27|222.19|30
1760689940000|2025-10-17 08:32:20|222.27|222.19|222.27|222.19|222.32|222.24|222.22|222.14|97
1760689950000|2025-10-17 08:32:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|27
1760689960000|2025-10-17 08:32:40|222.27|222.19|222.32|222.19|222.32|222.24|222.27|222.14|74
1760689970000|2025-10-17 08:32:50|222.27|222.19|222.32|222.24|222.32|222.24|222.27|222.14|75
1760689980000|2025-10-17 08:33:00|222.27|222.19|222.37|222.29|222.42|222.34|222.27|222.19|42
1760689990000|2025-10-17 08:33:10|222.42|222.34|222.47|222.39|222.52|222.39|222.42|222.29|99
1760690000000|2025-10-17 08:33:20|222.52|222.44|222.57|222.49|222.62|222.54|222.52|222.39|207
1760690010000|2025-10-17 08:33:30|222.62|222.54|222.67|222.59|222.67|222.59|222.57|222.49|208
1760690020000|2025-10-17 08:33:40|222.62|222.54|222.67|222.59|222.67|222.59|222.62|222.54|67
1760690030000|2025-10-17 08:33:50|222.62|222.54|222.57|222.49|222.67|222.59|222.57|222.44|292
1760690040000|2025-10-17 08:34:00|222.52|222.44|222.52|222.44|222.57|222.49|222.52|222.44|207
1760690050000|2025-10-17 08:34:10|222.57|222.49|222.57|222.49|222.57|222.49|222.47|222.39|250
1760690060000|2025-10-17 08:34:20|222.62|222.54|222.57|222.49|222.62|222.54|222.57|222.49|27
1760690070000|2025-10-17 08:34:30|222.62|222.54|222.62|222.54|222.67|222.59|222.57|222.49|212
1760690080000|2025-10-17 08:34:40|222.72|222.64|222.72|222.64|222.72|222.64|222.67|222.59|616
1760690090000|2025-10-17 08:34:50|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.64|4
1760690100000|2025-10-17 08:35:00|222.82|222.74|222.72|222.64|222.82|222.74|222.72|222.64|10
1760690110000|2025-10-17 08:35:10|222.77|222.69|222.72|222.64|222.77|222.69|222.67|222.59|75
1760690120000|2025-10-17 08:35:20|222.77|222.59|222.82|222.74|222.87|222.74|222.77|222.59|239
1760690130000|2025-10-17 08:35:30|222.87|222.79|222.82|222.74|222.87|222.79|222.77|222.69|30
1760690140000|2025-10-17 08:35:40|222.77|222.69|222.77|222.69|222.82|222.69|222.77|222.69|9
1760690150000|2025-10-17 08:35:50|222.82|222.74|222.77|222.64|222.82|222.74|222.77|222.64|12
1760690160000|2025-10-17 08:36:00|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.64|21
1760690170000|2025-10-17 08:36:10|222.82|222.74|222.92|222.84|222.92|222.84|222.82|222.74|35
1760690180000|2025-10-17 08:36:20|222.87|222.79|222.87|222.79|222.87|222.84|222.87|222.79|12
1760690190000|2025-10-17 08:36:30|222.92|222.84|222.92|222.84|222.97|222.84|222.87|222.84|26
1760690200000|2025-10-17 08:36:40|||||||||75
1760690210000|2025-10-17 08:36:50|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|2
1760690220000|2025-10-17 08:37:00|222.92|222.84|222.92|222.79|222.92|222.84|222.92|222.79|8
1760690230000|2025-10-17 08:37:10|222.87|222.74|222.77|222.69|222.87|222.74|222.77|222.64|104
1760690240000|2025-10-17 08:37:20|||||||||20
1760690250000|2025-10-17 08:37:30|222.72|222.64|222.77|222.64|222.77|222.69|222.72|222.64|18
1760690260000|2025-10-17 08:37:40|222.72|222.59|222.72|222.64|222.72|222.64|222.67|222.59|11
1760690270000|2025-10-17 08:37:50|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.64|16
1760690280000|2025-10-17 08:38:00|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|80
1760690290000|2025-10-17 08:38:10|222.97||222.92||222.97||222.92||7
1760690300000|2025-10-17 08:38:20|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.84|4
1760690310000|2025-10-17 08:38:30|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|43
1760690320000|2025-10-17 08:38:40|223.02|222.94|222.92|222.84|223.02|222.94|222.92|222.84|5
1760690330000|2025-10-17 08:38:50|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|1288
1760690340000|2025-10-17 08:39:00|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|503
1760690350000|2025-10-17 08:39:10||222.94||222.99||222.99||222.94|42
1760690360000|2025-10-17 08:39:20|223.12|223.04|223.12|223.04|223.12|223.04|223.12|222.99|32
1760690370000|2025-10-17 08:39:30|||||||||1250
1760690380000|2025-10-17 08:39:40|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.04|9
1760690390000|2025-10-17 08:39:50|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|5
1760690400000|2025-10-17 08:40:00|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.04|48
1760690410000|2025-10-17 08:40:10|223.22|223.14|223.12|222.99|223.22|223.14|223.12|222.99|48
1760690420000|2025-10-17 08:40:20|223.07|223.04|223.07|222.99|223.07|223.04|223.07|222.94|52
1760690430000|2025-10-17 08:40:30|223.02|222.94|223.02|222.94|223.07|222.99|223.02|222.94|13
1760690440000|2025-10-17 08:40:40|223.07|222.99|223.07|222.94|223.07|222.99|223.02|222.94|12
1760690450000|2025-10-17 08:40:50|223.02|222.89|223.02|222.94|223.07|222.99|222.97|222.89|217
1760690460000|2025-10-17 08:41:00|223.07|222.99|223.02|222.94|223.07|222.99|222.97|222.89|7
1760690470000|2025-10-17 08:41:10|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|8
1760690480000|2025-10-17 08:41:20|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|36
1760690490000|2025-10-17 08:41:30|223.02|222.94|223.02|222.94|223.07|222.99|223.02|222.89|31
1760690500000|2025-10-17 08:41:40|222.97|222.89|223.02|222.89|223.02|222.94|222.97|222.89|11
1760690510000|2025-10-17 08:41:50|222.97|222.84|222.92|222.84|222.97|222.89|222.92|222.84|30
1760690520000|2025-10-17 08:42:00|||||||||5
1760690530000|2025-10-17 08:42:10|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|5
1760690540000|2025-10-17 08:42:20|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.69|34
1760690550000|2025-10-17 08:42:30||222.69||222.74||222.74||222.69|8
1760690560000|2025-10-17 08:42:40|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|6
1760690570000|2025-10-17 08:42:50|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|11
1760690580000|2025-10-17 08:43:00|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|5
1760690590000|2025-10-17 08:43:10|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|23
1760690600000|2025-10-17 08:43:20|222.77|222.64|222.72|222.64|222.77|222.64|222.72|222.64|8
1760690610000|2025-10-17 08:43:30|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|23
1760690620000|2025-10-17 08:43:40|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|49
1760690630000|2025-10-17 08:43:50|222.67|222.59|222.67|222.59|222.72|222.64|222.67|222.59|14
1760690640000|2025-10-17 08:44:00|222.72|222.64|222.67|222.59|222.72|222.64|222.67|222.59|19
1760690650000|2025-10-17 08:44:10|222.62|222.54|222.57|222.49|222.67|222.54|222.57|222.49|13
1760690660000|2025-10-17 08:44:20|222.62|222.54|222.52|222.44|222.62|222.54|222.52|222.44|434
1760690670000|2025-10-17 08:44:30|222.57|222.39|222.52|222.39|222.57|222.44|222.47|222.39|24
1760690680000|2025-10-17 08:44:40|222.47|222.44|222.52|222.44|222.52|222.44|222.47|222.39|3
1760690690000|2025-10-17 08:44:50|222.47|222.39|222.42|222.29|222.52|222.44|222.42|222.29|12
1760690700000|2025-10-17 08:45:00|222.47|222.34|222.47|222.39|222.47|222.39|222.42|222.34|68
1760690710000|2025-10-17 08:45:10|222.52|222.44|222.52|222.39|222.57|222.49|222.52|222.39|24
1760690720000|2025-10-17 08:45:20|222.47|222.44|222.52|222.44|222.57|222.49|222.47|222.44|25
1760690730000|2025-10-17 08:45:30|222.47|222.39|222.47|222.39|222.52|222.44|222.47|222.39|11
1760690740000|2025-10-17 08:45:40||222.34||222.39||222.39||222.34|2
1760690750000|2025-10-17 08:45:50|222.42|222.34|222.37|222.29|222.42|222.39|222.37|222.29|10
1760690760000|2025-10-17 08:46:00|222.42|222.34|222.32|222.24|222.42|222.34|222.32|222.24|106
1760690770000|2025-10-17 08:46:10|222.27|222.19|222.32|222.24|222.32|222.24|222.27|222.19|31
1760690780000|2025-10-17 08:46:20|222.37|222.29|222.32|222.24|222.37|222.29|222.32|222.24|11
1760690790000|2025-10-17 08:46:30|222.27|222.19|222.17|222.09|222.27|222.19|222.17|222.09|22
1760690800000|2025-10-17 08:46:40|||||||||4
1760690810000|2025-10-17 08:46:50|222.22|222.04|222.22|222.14|222.22|222.14|222.22|222.04|6
1760690820000|2025-10-17 08:47:00|222.27||222.22||222.27||222.22||8
1760690830000|2025-10-17 08:47:10|||||||||22
1760690840000|2025-10-17 08:47:20|222.27||222.22||222.27||222.22||4
1760690850000|2025-10-17 08:47:30|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.14|6
1760690860000|2025-10-17 08:47:40|||||||||13
1760690870000|2025-10-17 08:47:50|222.17|222.09|222.12|222.04|222.17|222.09|222.12|222.04|73
1760690880000|2025-10-17 08:48:00|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|31
1760690890000|2025-10-17 08:48:10|222.02|221.94|221.92|221.84|222.07|221.94|221.92|221.84|197
1760690900000|2025-10-17 08:48:20|221.97|221.89|221.92|221.84|221.97|221.89|221.92|221.84|10
1760690910000|2025-10-17 08:48:30|221.97|221.79|221.92|221.84|221.97|221.84|221.87|221.79|16
1760690920000|2025-10-17 08:48:40|221.97|221.89|221.97|221.89|221.97|221.89|221.92|221.84|43
1760690930000|2025-10-17 08:48:50|222.02|221.94|222.07|221.99|222.07|221.99|222.02|221.94|88
1760690940000|2025-10-17 08:49:00|222.12|222.04|222.07|221.99|222.12|222.04|222.07|221.99|32
1760690950000|2025-10-17 08:49:10|222.02|221.94|222.02|221.94|222.07|221.99|222.02|221.94|29
1760690960000|2025-10-17 08:49:20|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.89|6
1760690970000|2025-10-17 08:49:30|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|2
1760690980000|2025-10-17 08:49:40|221.97|221.89|221.92|221.84|222.02|221.89|221.92|221.84|145
1760690990000|2025-10-17 08:49:50|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.89|10
1760691000000|2025-10-17 08:50:00|222.02|221.94|222.02|221.89|222.02|221.94|221.97|221.89|38
1760691010000|2025-10-17 08:50:10|221.97|221.84|221.97|221.89|222.02|221.89|221.92|221.84|4
1760691020000|2025-10-17 08:50:20|221.92|221.84|221.97|221.84|221.97|221.89|221.92|221.84|7
1760691030000|2025-10-17 08:50:30|221.92||221.92||221.92||221.92||0
1760691040000|2025-10-17 08:50:40||221.79||221.84||221.84||221.79|7
1760691050000|2025-10-17 08:50:50|||||||||1
1760691060000|2025-10-17 08:51:00|221.87|221.79|221.87|221.79|221.87|221.79|221.87|221.79|47
1760691080000|2025-10-17 08:51:20|221.72|221.64|221.72|221.64|221.77|221.69|221.72|221.64|238
1760691090000|2025-10-17 08:51:30|221.62|221.54|221.52|221.44|221.62|221.54|221.52|221.44|686
1760691100000|2025-10-17 08:51:40|221.57|221.49|221.57|221.49|221.57|221.49|221.57|221.49|55
1760691110000|2025-10-17 08:51:50|221.52|221.44|221.57|221.49|221.57|221.49|221.52|221.44|76
1760691120000|2025-10-17 08:52:00|221.62|221.54|221.57|221.49|221.62|221.54|221.52|221.39|58
1760691130000|2025-10-17 08:52:10|221.62|221.54|221.67|221.59|221.67|221.59|221.62|221.54|30
1760691140000|2025-10-17 08:52:20|221.72|221.64|221.72|221.64|221.72|221.64|221.67|221.64|31
1760691150000|2025-10-17 08:52:30|221.77|221.59|221.72|221.64|221.77|221.64|221.67|221.59|6
1760691160000|2025-10-17 08:52:40||221.59||221.64||221.64||221.59|3
1760691170000|2025-10-17 08:52:50|221.77|221.69|221.77|221.69|221.77|221.69|221.77|221.64|27
1760691180000|2025-10-17 08:53:00|221.82|221.74|221.82|221.74|221.87|221.79|221.77|221.64|92
1760691190000|2025-10-17 08:53:10|221.87|221.79|221.87|221.79|221.87|221.79|221.87|221.79|13
1760691200000|2025-10-17 08:53:20|221.92|221.84|221.87|221.79|221.97|221.89|221.87|221.79|62
1760691210000|2025-10-17 08:53:30|221.92|221.84|221.97|221.89|221.97|221.89|221.92|221.84|12
1760691220000|2025-10-17 08:53:40|221.92|221.84|221.87|221.79|221.92|221.84|221.87|221.79|22
1760691230000|2025-10-17 08:53:50|221.92|221.84|221.82|221.74|221.92|221.84|221.82|221.74|75
1760691240000|2025-10-17 08:54:00|221.87|221.79|221.82|221.74|221.87|221.79|221.77|221.69|45
1760691250000|2025-10-17 08:54:10|221.77|221.69|221.77|221.69|221.77|221.69|221.77|221.69|0
1760691260000|2025-10-17 08:54:20|221.82|221.74|221.87|221.79|221.87|221.79|221.82|221.74|111
1760691270000|2025-10-17 08:54:30|221.92|221.74|221.82|221.69|221.92|221.74|221.82|221.69|22
1760691280000|2025-10-17 08:54:40|221.77|221.74|221.82|221.74|221.82|221.74|221.77|221.69|12
1760691290000|2025-10-17 08:54:50|221.87|221.79|221.87|221.79|221.87|221.79|221.82|221.74|23
1760691300000|2025-10-17 08:55:00|||||||||36
1760691310000|2025-10-17 08:55:10|221.92|221.84|221.92|221.79|221.92|221.84|221.87|221.79|12
1760691320000|2025-10-17 08:55:20|221.87|221.84|221.82|221.74|221.92|221.84|221.82|221.74|63
1760691330000|2025-10-17 08:55:30|221.87|221.79|221.77|221.64|221.87|221.79|221.72|221.64|49
1760691340000|2025-10-17 08:55:40|221.72|221.69|221.77|221.69|221.77|221.69|221.72|221.64|176
1760691350000|2025-10-17 08:55:50||221.64||221.69||221.69||221.64|69
1760691360000|2025-10-17 08:56:00|221.72|221.64|221.77|221.69|221.77|221.69|221.72|221.64|17
1760691370000|2025-10-17 08:56:10|221.72|221.64|221.72|221.64|221.72|221.69|221.72|221.64|173
1760691380000|2025-10-17 08:56:20|221.67|221.59|221.67|221.59|221.67|221.64|221.67|221.59|55
1760691390000|2025-10-17 08:56:30|221.72|221.64|221.87|221.79|221.92|221.79|221.72|221.64|756
1760691400000|2025-10-17 08:56:40|221.82|221.74|221.87|221.79|221.87|221.79|221.82|221.69|236
1760691410000|2025-10-17 08:56:50|221.82|221.74|221.82|221.74|221.82|221.74|221.82|221.74|275
1760691420000|2025-10-17 08:57:00|221.87|221.79|221.87|221.79|221.87|221.79|221.82|221.69|18
1760691430000|2025-10-17 08:57:10|221.82|221.74|221.82|221.69|221.87|221.74|221.72|221.64|278
1760691440000|2025-10-17 08:57:20|221.87|221.74|221.82|221.74|221.87|221.74|221.82|221.69|7
1760691450000|2025-10-17 08:57:30|221.87|221.84|221.97|221.84|221.97|221.84|221.87|221.79|177
1760691460000|2025-10-17 08:57:40|221.92|221.79|221.92|221.84|221.97|221.84|221.92|221.79|212
1760691470000|2025-10-17 08:57:50||221.79||221.79||221.84||221.79|6
1760691480000|2025-10-17 08:58:00|221.87|221.74|221.87|221.79|221.87|221.79|221.82|221.74|2
1760691490000|2025-10-17 08:58:10|221.92|221.74|221.87|221.74|221.92|221.84|221.87|221.74|311
1760691500000|2025-10-17 08:58:20|221.92|221.79|221.97|221.84|221.97|221.89|221.92|221.79|282
1760691510000|2025-10-17 08:58:30|221.92||221.92||221.92||221.92||4950
1760691530000|2025-10-17 08:58:50|221.87|221.74|221.82|221.74|221.87|221.74|221.82|221.74|354
1760691540000|2025-10-17 08:59:00|221.77|221.69|221.77|221.69|221.77|221.69|221.77|221.69|51
1760691550000|2025-10-17 08:59:10||221.64||221.64||221.64||221.64|7
1760691560000|2025-10-17 08:59:20|221.72||221.72||221.72||221.72||11
1760691570000|2025-10-17 08:59:30|221.77|221.59|221.77|221.69|221.77|221.69|221.77|221.59|89
1760691580000|2025-10-17 08:59:40|||||||||2
1760691590000|2025-10-17 08:59:50|221.82|221.74|221.82|221.69|221.82|221.74|221.82|221.69|9
1760691600000|2025-10-17 09:00:00|221.77|221.74|221.82|221.74|221.87|221.74|221.77|221.74|353
1760691610000|2025-10-17 09:00:10|221.87|221.69|221.97|221.84|221.97|221.84|221.82|221.69|118
1760691620000|2025-10-17 09:00:20|222.02|221.89|222.07|221.94|222.07|221.94|221.97|221.84|348
1760691630000|2025-10-17 09:00:30|222.02||222.02||222.07||222.02||6
1760691640000|2025-10-17 09:00:40|222.07|221.99|222.02|221.94|222.07|221.99|222.02|221.94|15
1760691650000|2025-10-17 09:00:50|222.07|221.99|222.17|222.09|222.17|222.09|222.07|221.94|119
1760691660000|2025-10-17 09:01:00|222.22|222.14|222.17|222.09|222.22|222.14|222.17|222.09|71
1760691670000|2025-10-17 09:01:10|222.22|222.19|222.27|222.14|222.27|222.19|222.22|222.14|472
1760691680000|2025-10-17 09:01:20|222.22|222.19|222.22|222.14|222.27|222.19|222.22|222.14|2
1760691690000|2025-10-17 09:01:30|222.27|222.19|222.37|222.24|222.37|222.29|222.27|222.19|199
1760691700000|2025-10-17 09:01:40|222.32|222.19|222.32|222.24|222.37|222.24|222.32|222.19|99
1760691710000|2025-10-17 09:01:50|222.27|222.19|222.27|222.19|222.32|222.19|222.27|222.19|12
1760691720000|2025-10-17 09:02:00|222.32|222.24|222.22|222.14|222.32|222.24|222.17|222.09|343
1760691730000|2025-10-17 09:02:10|222.27|222.19|222.27|222.14|222.32|222.24|222.27|222.14|23
1760691740000|2025-10-17 09:02:20|222.22|222.19|222.32|222.24|222.32|222.24|222.22|222.14|222
1760691750000|2025-10-17 09:02:30|222.27|222.19|222.17|222.09|222.27|222.19|222.17|222.09|39
1760691760000|2025-10-17 09:02:40|222.12|222.04|222.17|222.04|222.17|222.09|222.12|222.04|17
1760691770000|2025-10-17 09:02:50|222.12|222.09|222.27|222.19|222.27|222.19|222.12|222.09|92
1760691780000|2025-10-17 09:03:00|||||||||261
1760691790000|2025-10-17 09:03:10|222.17|222.14|222.32|222.19|222.32|222.19|222.17|222.09|15
1760691800000|2025-10-17 09:03:20|222.27|222.24|222.27|222.14|222.27|222.24|222.27|222.14|13
1760691810000|2025-10-17 09:03:30|222.22|222.19|222.27|222.19|222.27|222.19|222.22|222.14|1
1760691820000|2025-10-17 09:03:40|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|0
1760691830000|2025-10-17 09:03:50|222.22|222.14|222.32|222.24|222.32|222.24|222.22|222.14|262
1760691840000|2025-10-17 09:04:00|222.27|222.19|222.27|222.19|222.32|222.19|222.27|222.19|209
1760691850000|2025-10-17 09:04:10|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|11
1760691860000|2025-10-17 09:04:20|222.32|222.24|222.32|222.24|222.37|222.24|222.27|222.19|101
1760691870000|2025-10-17 09:04:30|222.27|222.19|222.32|222.19|222.32|222.24|222.27|222.19|49
1760691880000|2025-10-17 09:04:40|222.27|222.24|222.27|222.19|222.32|222.24|222.27|222.19|66
1760691890000|2025-10-17 09:04:50|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|559
1760691900000|2025-10-17 09:05:00|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|5
1760691910000|2025-10-17 09:05:10|222.27|222.09|222.22|222.14|222.27|222.14|222.22|222.09|107
1760691920000|2025-10-17 09:05:20|222.27|222.19|222.27|222.19|222.27|222.19|222.22|222.19|22
1760691930000|2025-10-17 09:05:30|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|82
1760691940000|2025-10-17 09:05:40|222.27|222.19|222.27|222.19|222.27|222.24|222.27|222.19|195
1760691950000|2025-10-17 09:05:50|222.32|222.24|222.32|222.19|222.32|222.24|222.32|222.19|6
1760691960000|2025-10-17 09:06:00|222.37|222.24|222.32|222.24|222.37|222.29|222.32|222.24|355
1760691970000|2025-10-17 09:06:10|222.27|222.19|222.22|222.14|222.27|222.19|222.17|222.09|141
1760691980000|2025-10-17 09:06:20|222.17|222.09|222.22|222.14|222.22|222.14|222.17|222.09|157
1760691990000|2025-10-17 09:06:30|222.27|222.19|222.22|222.14|222.27|222.19|222.22|222.14|12
1760692000000|2025-10-17 09:06:40|222.27|222.09|222.27|222.19|222.27|222.19|222.27|222.09|6
1760692010000|2025-10-17 09:06:50|222.22|222.14|222.32|222.24|222.32|222.24|222.22|222.14|579
1760692020000|2025-10-17 09:07:00|222.27|222.19|222.22|222.14|222.27|222.19|222.22|222.14|130
1760692030000|2025-10-17 09:07:10|222.27|222.09|222.17|222.09|222.27|222.14|222.17|222.04|24
1760692050000|2025-10-17 09:07:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.09|64
1760692060000|2025-10-17 09:07:40|222.27|222.09|222.22|222.14|222.27|222.14|222.22|222.09|0
1760692070000|2025-10-17 09:07:50|222.17|222.09|222.22|222.14|222.22|222.14|222.17|222.09|41
1760692080000|2025-10-17 09:08:00|222.17|222.09|222.22|222.09|222.22|222.14|222.17|222.09|1
1760692090000|2025-10-17 09:08:10||222.14||222.14||222.14||222.09|10
1760692100000|2025-10-17 09:08:20|222.27|222.09|222.22|222.09|222.27|222.19|222.22|222.09|129
1760692110000|2025-10-17 09:08:30|222.17|222.14|222.17|222.09|222.17|222.14|222.17|222.09|0
1760692120000|2025-10-17 09:08:40|222.22|222.14|222.17|222.09|222.22|222.14|222.17|222.09|2
1760692130000|2025-10-17 09:08:50|222.12|222.04|222.07|221.94|222.12|222.04|222.07|221.94|119
1760692140000|2025-10-17 09:09:00|222.12|221.99|222.07|221.99|222.12|221.99|222.07|221.94|20
1760692150000|2025-10-17 09:09:10|222.02|221.94|222.02|221.94|222.07|221.99|222.02|221.94|13
1760692160000|2025-10-17 09:09:20|222.07|221.99|222.12|222.04|222.12|222.04|222.02|221.99|28
1760692170000|2025-10-17 09:09:30|222.02|221.89|222.02|221.94|222.07|221.99|222.02|221.89|86
1760692180000|2025-10-17 09:09:40|222.07|221.99|222.02|221.94|222.07|221.99|222.02|221.94|4
1760692190000|2025-10-17 09:09:50|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|8
1760692200000|2025-10-17 09:10:00||221.94||221.99||221.99||221.94|0
1760692210000|2025-10-17 09:10:10|222.12|222.04|222.17|222.09|222.17|222.09|222.07|221.99|428
1760692220000|2025-10-17 09:10:20|222.12|222.04|222.17|222.09|222.22|222.14|222.12|222.04|213
1760692230000|2025-10-17 09:10:30|222.12|222.04|222.12|222.04|222.17|222.09|222.12|222.04|153
1760692240000|2025-10-17 09:10:40||221.99||222.04||222.04||221.99|2
1760692250000|2025-10-17 09:10:50|222.17|222.09|222.12|222.04|222.17|222.09|222.12|222.04|95
1760692260000|2025-10-17 09:11:00|222.07|221.99|222.07|221.99|222.12|222.04|222.07|221.99|6
1760692270000|2025-10-17 09:11:10|222.12|222.04|222.12|222.04|222.12|222.04|222.12|222.04|4
1760692290000|2025-10-17 09:11:30|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|7
1760692300000|2025-10-17 09:11:40|222.12||222.07||222.12||222.07||3
1760692310000|2025-10-17 09:11:50|222.12|222.04|222.07|221.99|222.12|222.04|222.07|221.99|33
1760692320000|2025-10-17 09:12:00|222.12|222.04|222.07|221.99|222.12|222.04|222.07|221.99|8
1760692330000|2025-10-17 09:12:10|222.02|221.94|222.07|221.99|222.07|221.99|222.02|221.94|15
1760692340000|2025-10-17 09:12:20|222.02|221.94|222.07|221.99|222.07|221.99|222.02|221.94|88
1760692350000|2025-10-17 09:12:30|222.02|221.94|221.97|221.89|222.02|221.94|221.97|221.89|119
1760692360000|2025-10-17 09:12:40|222.02|221.94|221.97|221.89|222.02|221.94|221.97|221.89|6
1760692370000|2025-10-17 09:12:50|221.92|221.84|222.07|221.99|222.12|222.04|221.92|221.84|967
1760692380000|2025-10-17 09:13:00|222.12|222.04|222.12|222.04|222.12|222.04|222.12|221.99|151
1760692400000|2025-10-17 09:13:20|222.17|222.09|222.22|222.14|222.22|222.14|222.17|222.09|433
1760692410000|2025-10-17 09:13:30|222.17|222.09|222.17|222.09|222.22|222.09|222.17|222.04|49
1760692420000|2025-10-17 09:13:40|222.12|222.04|222.22|222.14|222.22|222.14|222.12|222.04|35
1760692430000|2025-10-17 09:13:50|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|26
1760692440000|2025-10-17 09:14:00|222.12|222.04|222.17|222.09|222.17|222.09|222.12|222.04|7
1760692450000|2025-10-17 09:14:10|222.12|222.04|222.12|222.04|222.17|222.04|222.12|222.04|30
1760692460000|2025-10-17 09:14:20|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|20
1760692480000|2025-10-17 09:14:40|222.12|222.04|222.12|222.04|222.17|222.09|222.12|222.04|22
1760692500000|2025-10-17 09:15:00|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|16
1760692510000|2025-10-17 09:15:10|222.12||222.07||222.12||222.07||8
1760692520000|2025-10-17 09:15:20|222.02|221.94|222.07|221.94|222.07|221.99|222.02|221.94|45
1760692530000|2025-10-17 09:15:30|222.02||222.02||222.07||222.02||90
1760692540000|2025-10-17 09:15:40|222.07|221.99|222.02|221.94|222.07|221.99|222.02|221.94|118
1760692560000|2025-10-17 09:16:00|222.07|221.99|222.02|221.94|222.07|221.99|222.02|221.94|55
1760692570000|2025-10-17 09:16:10|222.07|221.89|222.07|221.99|222.07|221.99|222.07|221.89|104
1760692580000|2025-10-17 09:16:20|222.02|221.94|222.02|221.94|222.02|221.94|221.97|221.89|33
1760692590000|2025-10-17 09:16:30||221.89||221.89||221.94||221.89|34
1760692600000|2025-10-17 09:16:40|221.97|221.94|222.02|221.94|222.02|221.94|221.97|221.89|87
1760692610000|2025-10-17 09:16:50|221.97|221.89|221.92|221.84|221.97|221.89|221.92|221.84|45
1760692620000|2025-10-17 09:17:00|221.97|221.89|222.02|221.94|222.07|221.94|221.97|221.89|169
1760692630000|2025-10-17 09:17:10|222.07|221.99|222.12|222.04|222.12|222.04|222.07|221.94|17
1760692640000|2025-10-17 09:17:20|222.17|222.09|222.22|222.14|222.27|222.14|222.17|222.09|67
1760692650000|2025-10-17 09:17:30|222.27|222.19|222.27|222.19|222.37|222.24|222.27|222.19|261
1760692660000|2025-10-17 09:17:40|222.32|222.24|222.37|222.29|222.37|222.29|222.32|222.24|143
1760692670000|2025-10-17 09:17:50|222.42|222.24|222.37|222.29|222.42|222.29|222.37|222.24|35
1760692680000|2025-10-17 09:18:00|222.42|222.34|222.47|222.34|222.47|222.34|222.37|222.34|120
1760692690000|2025-10-17 09:18:10|222.42|222.39|222.42|222.29|222.42|222.39|222.37|222.29|15
1760692700000|2025-10-17 09:18:20|222.37|222.34|222.47|222.39|222.47|222.39|222.37|222.29|193
1760692710000|2025-10-17 09:18:30|||||||||39
1760692720000|2025-10-17 09:18:40|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|5
1760692730000|2025-10-17 09:18:50|222.37|222.29|222.32|222.24|222.37|222.29|222.32|222.24|99
1760692740000|2025-10-17 09:19:00|222.37|222.29|222.37|222.29|222.37|222.29|222.32|222.24|124
1760692750000|2025-10-17 09:19:10|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|54
1760692760000|2025-10-17 09:19:20|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.24|155
1760692770000|2025-10-17 09:19:30||222.24||222.29||222.29||222.24|70
1760692780000|2025-10-17 09:19:40|222.42|222.34|222.47|222.39|222.47|222.39|222.42|222.34|30
1760692790000|2025-10-17 09:19:50|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.39|183
1760692800000|2025-10-17 09:20:00|222.52|222.44|222.62|222.49|222.62|222.54|222.52|222.44|87
1760692810000|2025-10-17 09:20:10|222.57|222.54|222.62|222.54|222.62|222.54|222.57|222.54|25
1760692820000|2025-10-17 09:20:20|222.57|222.49|222.57|222.44|222.57|222.49|222.52|222.44|33
1760692830000|2025-10-17 09:20:30|222.52|222.49|222.62|222.54|222.62|222.54|222.52|222.49|131
1760692840000|2025-10-17 09:20:40|222.67|222.49|222.67|222.54|222.67|222.54|222.62|222.49|131
1760692850000|2025-10-17 09:20:50|222.62|222.59|222.67|222.59|222.67|222.59|222.62|222.54|215
1760692860000|2025-10-17 09:21:00|||||||||165
1760692870000|2025-10-17 09:21:10|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|201
1760692880000|2025-10-17 09:21:20|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|60
1760692890000|2025-10-17 09:21:30|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|810
1760692900000|2025-10-17 09:21:40|222.92|222.84|222.87|222.79|222.92|222.84|222.82|222.74|655
1760692910000|2025-10-17 09:21:50|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|19
1760692920000|2025-10-17 09:22:00|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|64
1760692930000|2025-10-17 09:22:10|222.82|222.64|222.77|222.69|222.82|222.74|222.77|222.64|361
1760692940000|2025-10-17 09:22:20|222.72|222.64|222.72|222.64|222.77|222.69|222.72|222.64|34
1760692950000|2025-10-17 09:22:30|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|139
1760692960000|2025-10-17 09:22:40|222.82|222.64|222.82|222.74|222.82|222.74|222.77|222.64|269
1760692970000|2025-10-17 09:22:50|||||||||5
1760692980000|2025-10-17 09:23:00|222.77|222.69|222.77|222.64|222.77|222.69|222.77|222.64|15
1760692990000|2025-10-17 09:23:10|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.64|5
1760693000000|2025-10-17 09:23:20|222.72|222.64|222.72|222.64|222.77|222.64|222.72|222.64|102
1760693010000|2025-10-17 09:23:30|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|3
1760693020000|2025-10-17 09:23:40||222.64||222.69||222.69||222.64|45
1760693030000|2025-10-17 09:23:50|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|28
1760693040000|2025-10-17 09:24:00||222.59||222.64||222.64||222.59|13
1760693050000|2025-10-17 09:24:10|222.77|222.59|222.82|222.74|222.82|222.74|222.77|222.59|55
1760693060000|2025-10-17 09:24:20|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|15
1760693070000|2025-10-17 09:24:30|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.74|7
1760693080000|2025-10-17 09:24:40|222.77|222.69|222.77|222.69|222.82|222.69|222.77|222.69|22
1760693090000|2025-10-17 09:24:50|||||||||16
1760693100000|2025-10-17 09:25:00|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|22
1760693110000|2025-10-17 09:25:10|||||||||3
1760693120000|2025-10-17 09:25:20|222.82|222.74|222.87|222.74|222.87|222.79|222.82|222.74|20
1760693130000|2025-10-17 09:25:30|222.82|222.79|222.92|222.84|222.92|222.84|222.77|222.69|195
1760693150000|2025-10-17 09:25:50|222.97|222.79|222.92|222.79|222.97|222.79|222.92|222.79|49
1760693160000|2025-10-17 09:26:00|222.87|222.84|222.87|222.79|222.92|222.84|222.87|222.79|21
1760693170000|2025-10-17 09:26:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|20
1760693180000|2025-10-17 09:26:20|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|60
1760693190000|2025-10-17 09:26:30|222.77|222.69|222.82|222.69|222.82|222.74|222.72|222.64|24
1760693200000|2025-10-17 09:26:40|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.69|20
1760693210000|2025-10-17 09:26:50||222.69||222.74||222.74||222.69|6
1760693220000|2025-10-17 09:27:00|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|14
1760693230000|2025-10-17 09:27:10|222.77|222.69|222.77|222.69|222.77|222.69|222.72|222.64|27
1760693250000|2025-10-17 09:27:30|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|30
1760693260000|2025-10-17 09:27:40|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.64|15
1760693270000|2025-10-17 09:27:50|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|43
1760693280000|2025-10-17 09:28:00|||||||||22
1760693290000|2025-10-17 09:28:10|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|70
1760693300000|2025-10-17 09:28:20|222.82|222.74|222.82|222.74|222.87|222.79|222.82|222.74|43
1760693310000|2025-10-17 09:28:30|222.87||222.82||222.87||222.82||39
1760693320000|2025-10-17 09:28:40|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|1035
1760693330000|2025-10-17 09:28:50|222.87|222.79|222.87|222.79|222.87|222.84|222.87|222.79|14
1760693340000|2025-10-17 09:29:00|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|1013
1760693350000|2025-10-17 09:29:10|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|6
1760693360000|2025-10-17 09:29:20|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.79|7
1760693370000|2025-10-17 09:29:30|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|17
1760693380000|2025-10-17 09:29:40|222.92|222.84|222.97|222.89|222.97|222.89|222.92|222.84|11
1760693390000|2025-10-17 09:29:50|223.02|222.84|223.02|222.89|223.02|222.94|223.02|222.84|270
1760693400000|2025-10-17 09:30:00|222.97|222.94|222.97|222.89|222.97|222.94|222.97|222.84|8
1760693410000|2025-10-17 09:30:10|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|4
1760693420000|2025-10-17 09:30:20|222.97|222.89|222.92|222.84|222.97|222.89|222.92|222.84|21
1760693430000|2025-10-17 09:30:30|222.97|222.89|222.87|222.79|222.97|222.89|222.87|222.79|49
1760693440000|2025-10-17 09:30:40|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|0
1760693450000|2025-10-17 09:30:50|222.97|222.89|222.92|222.84|222.97|222.89|222.92|222.84|51
1760693460000|2025-10-17 09:31:00|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|15
1760693470000|2025-10-17 09:31:10|222.97|222.79|222.97|222.89|222.97|222.89|222.97|222.79|4
1760693480000|2025-10-17 09:31:20|222.92|222.84|222.87|222.79|222.92|222.89|222.87|222.79|15
1760693490000|2025-10-17 09:31:30|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|95
1760693500000|2025-10-17 09:31:40|222.77|222.69|222.67|222.59|222.77|222.69|222.67|222.59|62
1760693510000|2025-10-17 09:31:50|222.72||222.67||222.72||222.67||200
1760693520000|2025-10-17 09:32:00|||||||||88
1760693530000|2025-10-17 09:32:10|222.72||222.67||222.72||222.67||17
1760693540000|2025-10-17 09:32:20|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.49|78
1760693550000|2025-10-17 09:32:30|222.57|222.49|222.57|222.49|222.62|222.49|222.57|222.49|14
1760693560000|2025-10-17 09:32:40|||||||||3
1760693570000|2025-10-17 09:32:50|222.62|222.54|222.57|222.49|222.62|222.54|222.57|222.49|79
1760693580000|2025-10-17 09:33:00|222.62|222.54|222.62|222.49|222.62|222.54|222.62|222.49|10
1760693590000|2025-10-17 09:33:10||222.54||222.54||222.54||222.49|24
1760693600000|2025-10-17 09:33:20|222.57|222.49|222.52|222.44|222.57|222.49|222.52|222.44|207
1760693610000|2025-10-17 09:33:30|222.57|222.49|222.62|222.54|222.62|222.54|222.57|222.49|32
1760693620000|2025-10-17 09:33:40|222.57|222.49|222.57|222.49|222.62|222.49|222.57|222.44|24
1760693630000|2025-10-17 09:33:50|222.62|222.44|222.62|222.49|222.62|222.54|222.62|222.44|60
1760693640000|2025-10-17 09:34:00|222.67|222.54|222.62|222.54|222.67|222.59|222.62|222.49|18
1760693650000|2025-10-17 09:34:10|222.67|222.59|222.67|222.59|222.72|222.59|222.62|222.54|17
1760693660000|2025-10-17 09:34:20|222.72|222.64|222.77|222.69|222.77|222.69|222.67|222.59|19
1760693670000|2025-10-17 09:34:30|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|7
1760693680000|2025-10-17 09:34:40|222.72|222.64|222.87|222.79|222.87|222.79|222.72|222.64|14
1760693700000|2025-10-17 09:35:00|222.92|222.84|222.97|222.84|222.97|222.89|222.92|222.84|115
1760693710000|2025-10-17 09:35:10|222.92|222.89|222.92|222.84|222.97|222.89|222.92|222.84|9
1760693720000|2025-10-17 09:35:20|222.97|222.89|222.97|222.89|222.97|222.89|222.92|222.84|8
1760693730000|2025-10-17 09:35:30|223.02|222.94|223.07|222.99|223.07|222.99|223.02|222.94|12
1760693740000|2025-10-17 09:35:40|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|50
1760693750000|2025-10-17 09:35:50|223.02|222.94|223.02|222.94|223.02|222.94|222.97|222.89|172
1760693760000|2025-10-17 09:36:00|222.97|222.89|222.87|222.79|222.97|222.89|222.87|222.79|122
1760693770000|2025-10-17 09:36:10|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|40
1760693780000|2025-10-17 09:36:20|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.79|52
1760693790000|2025-10-17 09:36:30|222.92||222.87||222.92||222.87||6
1760693800000|2025-10-17 09:36:40|222.92||222.87||222.92||222.87||25
1760693810000|2025-10-17 09:36:50|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|17
1760693820000|2025-10-17 09:37:00|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|6
1760693830000|2025-10-17 09:37:10|222.82|222.64|222.82|222.74|222.82|222.74|222.82|222.64|18
1760693850000|2025-10-17 09:37:30|222.87||222.82||222.87||222.82||15
1760693860000|2025-10-17 09:37:40|222.77|222.69|222.77|222.69|222.77|222.74|222.77|222.69|0
1760693870000|2025-10-17 09:37:50|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|12
1760693880000|2025-10-17 09:38:00|222.72|222.64|222.72|222.64|222.77|222.69|222.72|222.64|6
1760693890000|2025-10-17 09:38:10|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|2
1760693900000|2025-10-17 09:38:20|222.72|222.64|222.72|222.64|222.77|222.69|222.72|222.64|1
1760693910000|2025-10-17 09:38:30||222.59||222.64||222.64||222.59|4
1760693920000|2025-10-17 09:38:40|222.77||222.72||222.77||222.72||12
1760693930000|2025-10-17 09:38:50|222.77|222.69|222.67|222.59|222.77|222.69|222.67|222.59|38
1760693940000|2025-10-17 09:39:00|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|7
1760693950000|2025-10-17 09:39:10|222.67|222.59|222.67|222.59|222.67|222.59|222.62|222.54|100
1760693960000|2025-10-17 09:39:20|222.72|222.64|222.67|222.59|222.72|222.64|222.67|222.59|10
1760693980000|2025-10-17 09:39:40|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|22
1760693990000|2025-10-17 09:39:50|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.69|13
1760694000000|2025-10-17 09:40:00|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|2
1760694010000|2025-10-17 09:40:10|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|9
1760694020000|2025-10-17 09:40:20|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|40
1760694030000|2025-10-17 09:40:30|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|9
1760694040000|2025-10-17 09:40:40|222.82|222.64|222.77|222.69|222.82|222.69|222.72|222.64|31
1760694050000|2025-10-17 09:40:50|222.72|222.64|222.72|222.64|222.77|222.64|222.72|222.59|111
1760694060000|2025-10-17 09:41:00|222.67|222.59|222.67|222.54|222.67|222.59|222.67|222.54|0
1760694070000|2025-10-17 09:41:10|222.62|222.49|222.57|222.49|222.62|222.49|222.57|222.49|51
1760694080000|2025-10-17 09:41:20|222.52|222.44|222.52|222.44|222.52|222.44|222.47|222.39|196
1760694090000|2025-10-17 09:41:30|222.57|222.49|222.62|222.54|222.62|222.54|222.52|222.49|20
1760694100000|2025-10-17 09:41:40|222.57|222.49|222.57|222.49|222.62|222.54|222.57|222.49|102
1760694110000|2025-10-17 09:41:50|222.52|222.44|222.52|222.44|222.57|222.44|222.52|222.44|87
1760694120000|2025-10-17 09:42:00|222.57|222.49|222.52|222.44|222.57|222.49|222.52|222.44|9
1760694130000|2025-10-17 09:42:10|222.47|222.39|222.37|222.24|222.47|222.44|222.37|222.24|165
1760694140000|2025-10-17 09:42:20|222.42|222.29|222.42|222.29|222.42|222.34|222.37|222.29|56
1760694150000|2025-10-17 09:42:30|222.37|222.34|222.42|222.29|222.42|222.34|222.37|222.29|64
1760694160000|2025-10-17 09:42:40|222.47|222.39|222.52|222.44|222.52|222.44|222.42|222.34|354
1760694170000|2025-10-17 09:42:50|222.57|222.49|222.57|222.49|222.57|222.49|222.52|222.44|32
1760694180000|2025-10-17 09:43:00|||||||||46
1760694190000|2025-10-17 09:43:10|222.62|222.54|222.57|222.49|222.62|222.54|222.57|222.49|43
1760694200000|2025-10-17 09:43:20|222.62|222.54|222.67|222.59|222.67|222.59|222.62|222.54|612
1760694210000|2025-10-17 09:43:30|||||||||12
1760694220000|2025-10-17 09:43:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|3052
1760694230000|2025-10-17 09:43:50|222.67|222.59|222.67|222.59|222.72|222.64|222.62|222.54|294
1760694240000|2025-10-17 09:44:00|222.62|222.54|222.67|222.59|222.67|222.59|222.62|222.54|124
1760694250000|2025-10-17 09:44:10|222.62|222.54|222.62|222.54|222.67|222.54|222.62|222.54|26
1760694260000|2025-10-17 09:44:20|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|5
1760694270000|2025-10-17 09:44:30|||||||||60
1760694280000|2025-10-17 09:44:40|222.52|222.44|222.57|222.44|222.57|222.49|222.52|222.44|88
1760694290000|2025-10-17 09:44:50|222.52||222.52||222.57||222.52||8
1760694300000|2025-10-17 09:45:00|222.47|222.39|222.52|222.44|222.52|222.44|222.47|222.39|16
1760694310000|2025-10-17 09:45:10||222.39||222.44||222.44||222.39|0
1760694330000|2025-10-17 09:45:30|222.47|222.39|222.47|222.39|222.47|222.39|222.42|222.34|34
1760694340000|2025-10-17 09:45:40|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|5
1760694350000|2025-10-17 09:45:50|222.37|222.29|222.27|222.19|222.37|222.29|222.27|222.19|166
1760694360000|2025-10-17 09:46:00|222.32|222.24|222.32|222.24|222.32|222.24|222.27|222.19|12
1760694370000|2025-10-17 09:46:10|222.27|222.19|222.27|222.19|222.27|222.24|222.27|222.19|14
1760694380000|2025-10-17 09:46:20|222.32||222.27||222.32||222.27||4
1760694390000|2025-10-17 09:46:30|222.32|222.24|222.27|222.19|222.32|222.24|222.27|222.19|12
1760694400000|2025-10-17 09:46:40|222.22|222.14|222.22|222.14|222.27|222.19|222.22|222.14|65
1760694410000|2025-10-17 09:46:50|222.17|222.09|222.17|222.09|222.17|222.14|222.17|222.09|0
1760694420000|2025-10-17 09:47:00|222.22|222.14|222.12|222.04|222.22|222.14|222.12|222.04|45
1760694430000|2025-10-17 09:47:10|222.07|221.99|222.12|222.04|222.12|222.04|222.07|221.99|36
1760694450000|2025-10-17 09:47:30|222.17||222.12||222.17||222.12||34
1760694460000|2025-10-17 09:47:40|222.17|222.09|222.22|222.14|222.22|222.14|222.17|222.09|11
1760694470000|2025-10-17 09:47:50|222.17|222.09|222.07|221.99|222.22|222.14|222.07|221.99|463
1760694480000|2025-10-17 09:48:00||221.94||221.99||221.99||221.94|663
1760694490000|2025-10-17 09:48:10|222.12|222.04|222.12|222.04|222.12|222.04|222.07|221.99|37
1760694500000|2025-10-17 09:48:20|222.17|222.09|222.12|222.04|222.17|222.09|222.12|222.04|36
1760694510000|2025-10-17 09:48:30|222.17|221.99|222.12|222.04|222.17|222.04|222.12|221.99|9
1760694520000|2025-10-17 09:48:40|222.17|222.09|222.12|222.04|222.17|222.09|222.12|222.04|15
1760694530000|2025-10-17 09:48:50|222.17|222.09|222.17|222.04|222.17|222.09|222.12|222.04|24
1760694540000|2025-10-17 09:49:00|222.12|222.09|222.07|221.99|222.12|222.09|222.07|221.99|30
1760694550000|2025-10-17 09:49:10|222.12|222.04|222.12|222.04|222.12|222.04|222.07|221.99|0
1760694560000|2025-10-17 09:49:20|222.07|221.99|222.02|221.94|222.07|222.04|222.02|221.94|306
1760694570000|2025-10-17 09:49:30|222.07|221.99|222.07|221.99|222.07|221.99|222.02|221.94|15
1760694580000|2025-10-17 09:49:40|222.12|222.04|222.17|222.04|222.17|222.04|222.07|221.99|36
1760694590000|2025-10-17 09:49:50|222.22|222.09|222.27|222.14|222.27|222.19|222.17|222.09|41
1760694600000|2025-10-17 09:50:00|222.22|222.19|222.12|222.04|222.22|222.19|222.12|222.04|192
1760694610000|2025-10-17 09:50:10|222.07|221.99|222.17|222.09|222.22|222.14|222.07|221.99|128
1760694620000|2025-10-17 09:50:20|222.22|222.14|222.17|222.09|222.22|222.14|222.17|222.09|131
1760694630000|2025-10-17 09:50:30|222.12|222.04|222.12|221.99|222.12|222.04|222.07|221.99|189
1760694640000|2025-10-17 09:50:40|222.07|221.94|222.02|221.94|222.07|221.99|222.02|221.94|101
1760694650000|2025-10-17 09:50:50|221.97|221.89|221.92|221.84|221.97|221.89|221.87|221.79|200
1760694660000|2025-10-17 09:51:00|221.87|221.79|221.82|221.74|221.87|221.79|221.77|221.69|288
1760694670000|2025-10-17 09:51:10|221.77|221.69|221.77|221.69|221.82|221.74|221.77|221.69|118
1760694680000|2025-10-17 09:51:20|221.82|221.74|221.77|221.69|221.82|221.74|221.77|221.69|129
1760694690000|2025-10-17 09:51:30|221.72|221.64|221.72|221.64|221.72|221.64|221.67|221.59|315
1760694700000|2025-10-17 09:51:40|221.77|221.59|221.77|221.69|221.82|221.74|221.77|221.59|187
1760694710000|2025-10-17 09:51:50|221.82|221.74|221.77|221.64|221.82|221.74|221.72|221.64|117
1760694720000|2025-10-17 09:52:00|221.82|221.69|221.92|221.84|221.92|221.84|221.82|221.64|422
1760694730000|2025-10-17 09:52:10|221.87|221.79|221.92|221.84|221.92|221.84|221.82|221.74|321
1760694740000|2025-10-17 09:52:20|221.87|221.79|221.92|221.79|221.92|221.79|221.87|221.79|93
1760694750000|2025-10-17 09:52:30|221.87|221.74|221.87|221.74|221.87|221.79|221.82|221.74|112
1760694760000|2025-10-17 09:52:40|221.92|221.79|221.92|221.84|221.97|221.89|221.87|221.79|85
1760694770000|2025-10-17 09:52:50|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.84|91
1760694780000|2025-10-17 09:53:00|222.02|221.94|221.92|221.84|222.02|221.94|221.92|221.84|522
1760694790000|2025-10-17 09:53:10|221.87|221.79|221.87|221.79|221.92|221.79|221.82|221.74|174
1760694800000|2025-10-17 09:53:20|221.82|221.74|221.82|221.74|221.87|221.79|221.82|221.74|204
1760694810000|2025-10-17 09:53:30|221.87|221.79|221.82|221.74|221.87|221.79|221.82|221.74|81
1760694820000|2025-10-17 09:53:40|221.87|221.79|221.87|221.79|221.92|221.84|221.87|221.79|134
1760694830000|2025-10-17 09:53:50|221.92|221.84|221.97|221.84|221.97|221.89|221.92|221.84|196
1760694840000|2025-10-17 09:54:00|221.92|221.89|221.97|221.89|221.97|221.89|221.92|221.79|383
1760694850000|2025-10-17 09:54:10|221.92|221.84|221.92|221.84|221.97|221.89|221.92|221.84|173
1760694860000|2025-10-17 09:54:20|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.84|196
1760694870000|2025-10-17 09:54:30|221.92|221.84|221.97|221.89|221.97|221.89|221.92|221.84|108
1760694880000|2025-10-17 09:54:40|221.92|221.84|221.92|221.84|221.97|221.89|221.92|221.84|100
1760694890000|2025-10-17 09:54:50|221.97|221.79|221.97|221.89|221.97|221.89|221.92|221.79|144
1760694900000|2025-10-17 09:55:00|221.92|221.84|221.92|221.84|221.97|221.89|221.92|221.84|80
1760694910000|2025-10-17 09:55:10|221.97|221.79|221.87|221.79|221.97|221.79|221.87|221.79|248
1760694920000|2025-10-17 09:55:20|221.92|221.84|221.92|221.84|221.92|221.84|221.92|221.84|25
1760694930000|2025-10-17 09:55:30|221.97|221.89|222.02|221.94|222.02|221.94|221.97|221.89|42
1760694940000|2025-10-17 09:55:40|221.97|221.89|222.02|221.94|222.07|221.99|221.97|221.89|188
1760694950000|2025-10-17 09:55:50|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.84|186
1760694960000|2025-10-17 09:56:00|221.92|221.84|221.97|221.84|221.97|221.89|221.92|221.84|81
1760694970000|2025-10-17 09:56:10|221.92|221.89|221.97|221.89|221.97|221.89|221.92|221.84|99
1760694980000|2025-10-17 09:56:20|221.92|221.84|221.97|221.89|221.97|221.89|221.92|221.84|79
1760694990000|2025-10-17 09:56:30|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.89|376
1760695000000|2025-10-17 09:56:40|221.97|221.89|222.02|221.94|222.02|221.94|221.97|221.89|132
1760695010000|2025-10-17 09:56:50|221.97|221.89|222.07|221.99|222.07|221.99|221.97|221.89|226
1760695020000|2025-10-17 09:57:00|222.02|221.94|222.07|221.99|222.12|222.04|222.02|221.94|391
1760695030000|2025-10-17 09:57:10|222.12|222.04|222.07|221.99|222.12|222.04|222.02|221.94|262
1760695040000|2025-10-17 09:57:20|222.02|221.94|222.02|221.94|222.07|221.94|222.02|221.94|255
1760695050000|2025-10-17 09:57:30|222.07|221.99|222.02|221.94|222.07|221.99|222.02|221.94|96
1760695060000|2025-10-17 09:57:40|221.97|221.89|221.97|221.89|222.02|221.94|221.97|221.89|189
1760695070000|2025-10-17 09:57:50|222.02|221.94|221.97|221.89|222.02|221.94|221.97|221.89|83
1760695080000|2025-10-17 09:58:00|222.02|221.94|221.92|221.84|222.02|221.94|221.92|221.84|102
1760695090000|2025-10-17 09:58:10|221.97|221.79|221.92|221.84|221.97|221.89|221.92|221.79|87
1760695100000|2025-10-17 09:58:20|221.87|221.79|221.97|221.89|221.97|221.89|221.87|221.79|172
1760695110000|2025-10-17 09:58:30|222.02|221.94|221.97|221.89|222.02|221.94|221.97|221.89|151
1760695120000|2025-10-17 09:58:40|221.92|221.84|221.92|221.84|221.97|221.89|221.92|221.84|161
1760695130000|2025-10-17 09:58:50|221.87|221.79|221.92|221.79|221.92|221.84|221.87|221.79|143
1760695140000|2025-10-17 09:59:00|221.87|221.84|221.97|221.89|221.97|221.89|221.87|221.79|200
1760695150000|2025-10-17 09:59:10|221.92|221.84|221.87|221.79|221.92|221.84|221.87|221.79|173
1760695160000|2025-10-17 09:59:20|221.92|221.84|221.92|221.84|221.92|221.84|221.92|221.84|168
1760695170000|2025-10-17 09:59:30|221.87|221.79|221.92|221.84|221.97|221.89|221.87|221.79|254
1760695180000|2025-10-17 09:59:40|221.87|221.79|221.77|221.69|221.92|221.84|221.77|221.69|529
1760695190000|2025-10-17 09:59:50|221.72|221.64|221.77|221.69|221.77|221.69|221.72|221.64|353
1760695200000|2025-10-17 10:00:00|221.82|221.74|221.82|221.74|221.87|221.79|221.82|221.74|136
1760695210000|2025-10-17 10:00:10|221.87|221.79|221.82|221.74|221.87|221.79|221.82|221.74|58
1760695220000|2025-10-17 10:00:20|221.77|221.69|222.07|221.99|222.07|221.99|221.77|221.69|437
1760695230000|2025-10-17 10:00:30|222.17|222.09|221.87|221.79|222.17|222.09|221.87|221.79|244
1760695240000|2025-10-17 10:00:40|221.92|221.84|221.82|221.74|221.92|221.84|221.82|221.74|19
1760695250000|2025-10-17 10:00:50|221.87|221.79|221.87|221.79|221.87|221.79|221.87|221.79|6
1760695260000|2025-10-17 10:01:00|221.92|221.84|221.87|221.79|221.92|221.84|221.87|221.79|42
1760695270000|2025-10-17 10:01:10|221.92|221.84|221.87|221.79|221.92|221.84|221.87|221.79|8
1760695280000|2025-10-17 10:01:20|221.82|221.74|221.82|221.74|221.82|221.74|221.82|221.74|35
1760695290000|2025-10-17 10:01:30|221.87|221.79|221.82|221.74|221.87|221.79|221.82|221.74|14
1760695300000|2025-10-17 10:01:40|221.87|221.79|221.92|221.84|221.92|221.84|221.87|221.79|73
1760695310000|2025-10-17 10:01:50|221.87|221.79|221.82|221.74|221.87|221.79|221.82|221.74|16
1760695320000|2025-10-17 10:02:00|221.87|221.79|221.87|221.79|221.87|221.79|221.87|221.79|9
1760695330000|2025-10-17 10:02:10|221.82|221.74|221.82|221.74|221.82|221.74|221.82|221.74|1
1760695340000|2025-10-17 10:02:20|221.87|221.79|221.82|221.74|221.87|221.79|221.82|221.74|19
1760695350000|2025-10-17 10:02:30|221.77|221.69|221.77|221.69|221.82|221.74|221.72|221.64|120
1760695360000|2025-10-17 10:02:40|221.82|221.74|221.77|221.69|221.82|221.74|221.77|221.69|68
1760695370000|2025-10-17 10:02:50|||||||||17
1760695380000|2025-10-17 10:03:00|221.82|221.74|221.97|221.89|221.97|221.89|221.82|221.74|74
1760695390000|2025-10-17 10:03:10|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|164
1760695400000|2025-10-17 10:03:20|222.07|221.99|222.17|222.09|222.17|222.09|222.07|221.99|234
1760695410000|2025-10-17 10:03:30|222.12|222.04|222.17|222.09|222.17|222.09|222.12|222.04|94
1760695420000|2025-10-17 10:03:40|222.22|222.14|222.12|222.04|222.32|222.24|222.12|222.04|282
1760695430000|2025-10-17 10:03:50|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|80
1760695440000|2025-10-17 10:04:00|222.12|222.04|222.22|222.14|222.22|222.14|222.07|221.99|322
1760695450000|2025-10-17 10:04:10|222.17|222.09|222.17|222.09|222.17|222.09|222.12|222.04|415
1760695460000|2025-10-17 10:04:20|222.27|222.19|222.22|222.14|222.27|222.19|222.17|222.09|294
1760695470000|2025-10-17 10:04:30|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|34
1760695480000|2025-10-17 10:04:40|222.32|222.24|222.27|222.19|222.37|222.29|222.27|222.19|495
1760695490000|2025-10-17 10:04:50|222.22|222.14|222.32|222.24|222.32|222.24|222.22|222.14|94
1760695500000|2025-10-17 10:05:00|222.27|222.19|222.27|222.19|222.32|222.24|222.27|222.19|264
1760695510000|2025-10-17 10:05:10|222.22|222.14|222.27|222.19|222.27|222.19|222.17|222.09|133
1760695520000|2025-10-17 10:05:20|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|324
1760695530000|2025-10-17 10:05:30|222.32|222.24|222.27|222.19|222.32|222.24|222.27|222.19|92
1760695540000|2025-10-17 10:05:40|222.32|222.24|222.27|222.19|222.32|222.24|222.27|222.19|13
1760695550000|2025-10-17 10:05:50|222.32||222.32||222.32||222.27||22
1760695560000|2025-10-17 10:06:00|222.27|222.14|222.27|222.19|222.27|222.19|222.22|222.14|11
1760695570000|2025-10-17 10:06:10|||||||||990
1760695580000|2025-10-17 10:06:20|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.09|80
1760695590000|2025-10-17 10:06:30|222.27|222.19|222.17|222.09|222.27|222.19|222.12|222.04|171
1760695600000|2025-10-17 10:06:40|222.12|222.04|222.12|222.04|222.17|222.04|222.12|222.04|6
1760695610000|2025-10-17 10:06:50|||||||||6
1760695620000|2025-10-17 10:07:00|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|62
1760695630000|2025-10-17 10:07:10||222.04||222.09||222.09||222.04|19
1760695640000|2025-10-17 10:07:20||222.04||222.09||222.09||222.04|112
1760695650000|2025-10-17 10:07:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|13
1760695660000|2025-10-17 10:07:40||222.09||222.14||222.14||222.09|9
1760695670000|2025-10-17 10:07:50|222.17|222.09|222.22|222.14|222.27|222.14|222.17|222.09|51
1760695680000|2025-10-17 10:08:00|222.27|222.19|222.27|222.19|222.27|222.19|222.22|222.14|2
1760695690000|2025-10-17 10:08:10|||||||||22
1760695700000|2025-10-17 10:08:20|||||||||27
1760695710000|2025-10-17 10:08:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|50
1760695720000|2025-10-17 10:08:40|222.12|222.04|222.22|222.14|222.22|222.14|222.12|222.04|2532
1760695730000|2025-10-17 10:08:50|222.27||222.22||222.27||222.22||43
1760695740000|2025-10-17 10:09:00|222.17|222.09|222.12|222.04|222.17|222.14|222.12|222.04|28
1760695750000|2025-10-17 10:09:10|222.17||222.12||222.17||222.12||0
1760695760000|2025-10-17 10:09:20|222.17|222.09|222.12|222.04|222.17|222.09|222.12|222.04|65
1760695780000|2025-10-17 10:09:40|222.07|221.99|222.02|221.94|222.07|221.99|222.02|221.94|52
1760695790000|2025-10-17 10:09:50|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.89|35
1760695800000|2025-10-17 10:10:00|221.92|221.84|221.87|221.79|221.92|221.84|221.87|221.79|95
1760695810000|2025-10-17 10:10:10|221.97|221.89|221.97|221.89|221.97|221.89|221.92|221.84|643
1760695820000|2025-10-17 10:10:20|222.02||221.97||222.02||221.97||2
1760695830000|2025-10-17 10:10:30|221.92|221.84|221.87|221.79|221.92|221.84|221.87|221.79|23
1760695840000|2025-10-17 10:10:40|221.82|221.74|221.87|221.79|221.87|221.79|221.82|221.74|21
1760695850000|2025-10-17 10:10:50|221.92|221.84|221.87|221.79|221.92|221.84|221.87|221.79|2
1760695860000|2025-10-17 10:11:00|221.92||221.87||221.92||221.87||1
1760695870000|2025-10-17 10:11:10|221.77|221.69|221.77|221.69|221.77|221.69|221.77|221.69|150
1760695880000|2025-10-17 10:11:20|221.82|221.74|221.77|221.69|221.82|221.74|221.77|221.69|412
1760695890000|2025-10-17 10:11:30|221.82|221.74|221.82|221.74|221.82|221.74|221.82|221.74|25
1760695900000|2025-10-17 10:11:40||221.69||221.74||221.74||221.69|12
1760695910000|2025-10-17 10:11:50|221.77|221.69|221.77|221.69|221.77|221.69|221.77|221.69|501
1760695920000|2025-10-17 10:12:00|221.72|221.59|221.72|221.64|221.72|221.64|221.72|221.59|8
1760695930000|2025-10-17 10:12:10|221.67|221.59|221.67|221.59|221.67|221.59|221.67|221.59|18
1760695940000|2025-10-17 10:12:20|221.72|221.64|221.72|221.64|221.72|221.64|221.72|221.64|2
1760695970000|2025-10-17 10:12:50|221.67|221.59|221.67|221.59|221.72|221.64|221.67|221.59|48
1760695980000|2025-10-17 10:13:00|221.62|221.54|221.62|221.54|221.62|221.54|221.62|221.54|62
1760695990000|2025-10-17 10:13:10|||||||||1
1760696000000|2025-10-17 10:13:20|221.57|221.49|221.57|221.49|221.62|221.49|221.57|221.49|36
1760696010000|2025-10-17 10:13:30|221.52|221.44|221.52|221.44|221.52|221.44|221.52|221.44|31
1760696020000|2025-10-17 10:13:40|221.57|221.49|221.52|221.39|221.57|221.49|221.47|221.39|104
1760696030000|2025-10-17 10:13:50|221.47|221.44|221.47|221.39|221.52|221.44|221.47|221.39|110
1760696040000|2025-10-17 10:14:00|221.42|221.34|221.47|221.39|221.47|221.39|221.42|221.34|28
1760696050000|2025-10-17 10:14:10||221.34||221.39||221.39||221.34|35
1760696060000|2025-10-17 10:14:20|221.42|221.34|221.42|221.34|221.47|221.39|221.42|221.34|44
1760696070000|2025-10-17 10:14:30|221.47|221.39|221.47|221.39|221.47|221.39|221.47|221.39|21
1760696080000|2025-10-17 10:14:40|||||||||2
1760696090000|2025-10-17 10:14:50|221.42|221.34|221.27|221.19|221.42|221.34|221.27|221.19|90
1760696100000|2025-10-17 10:15:00|221.32|221.24|221.27|221.19|221.32|221.24|221.27|221.19|184
1760696110000|2025-10-17 10:15:10|221.22|221.14|221.27|221.19|221.27|221.19|221.22|221.14|73
1760696130000|2025-10-17 10:15:30|221.32|221.24|221.27|221.19|221.32|221.24|221.27|221.19|21
1760696140000|2025-10-17 10:15:40|||||||||61
1760696150000|2025-10-17 10:15:50|221.32|221.24|221.17|221.09|221.32|221.24|221.17|221.09|461
1760696170000|2025-10-17 10:16:10|221.22|221.14|221.17|221.09|221.22|221.14|221.17|221.09|95
1760696180000|2025-10-17 10:16:20|221.12|221.04|221.12|221.04|221.17|221.09|221.12|221.04|35
1760696190000|2025-10-17 10:16:30|221.07|220.99|221.07|220.99|221.07|221.04|221.02|220.94|160
1760696200000|2025-10-17 10:16:40|221.12|221.04|221.17|221.09|221.17|221.09|221.12|221.04|36
1760696210000|2025-10-17 10:16:50|221.22|221.14|221.27|221.19|221.27|221.19|221.22|221.14|69
1760696220000|2025-10-17 10:17:00|221.22|221.14|221.17|221.09|221.22|221.14|221.12|221.04|41
1760696230000|2025-10-17 10:17:10|221.22|221.14|221.22|221.14|221.22|221.14|221.22|221.14|118
1760696240000|2025-10-17 10:17:20|221.17|221.09|221.22|221.09|221.22|221.09|221.17|221.09|3
1760696250000|2025-10-17 10:17:30|221.17|221.14|221.17|221.09|221.17|221.14|221.17|221.09|2
1760696270000|2025-10-17 10:17:50|221.22|221.14|221.22|221.14|221.27|221.14|221.17|221.14|15
1760696280000|2025-10-17 10:18:00|221.17|221.09|221.02|220.94|221.17|221.09|221.02|220.94|40
1760696290000|2025-10-17 10:18:10|221.07|220.99|221.07|220.99|221.07|220.99|221.07|220.99|36
1760696300000|2025-10-17 10:18:20|221.12|221.04|221.07|220.99|221.12|221.04|221.02|220.94|40
1760696310000|2025-10-17 10:18:30|221.02|220.94|221.07|220.99|221.07|220.99|221.02|220.94|35
1760696320000|2025-10-17 10:18:40|221.02|220.94|221.02|220.94|221.02|220.94|221.02|220.94|46
1760696330000|2025-10-17 10:18:50|221.17|221.04|221.22|221.14|221.37|221.29|221.12|221.04|889
1760696340000|2025-10-17 10:19:00|221.27|220.99|221.12|220.99|221.27|221.04|221.02|220.94|281
1760696350000|2025-10-17 10:19:10|221.07|221.04|221.12|221.04|221.17|221.04|221.07|220.99|166
1760696360000|2025-10-17 10:19:20|221.17|221.09|221.17|221.09|221.22|221.09|221.12|221.04|7
1760696370000|2025-10-17 10:19:30|221.22|221.14|221.17|221.09|221.22|221.14|221.17|221.09|25
1760696380000|2025-10-17 10:19:40|221.12|221.04|221.12|221.04|221.17|221.09|221.12|221.04|12
1760696390000|2025-10-17 10:19:50|221.17|221.09|221.17|221.09|221.22|221.09|221.12|221.04|0
1760696400000|2025-10-17 10:20:00|221.22||221.17||221.22||221.17||1
1760696410000|2025-10-17 10:20:10|221.22|221.14|221.17|221.09|221.22|221.14|221.17|221.09|29
1760696420000|2025-10-17 10:20:20|221.22|221.14|221.22|221.14|221.22|221.14|221.17|221.09|44
1760696430000|2025-10-17 10:20:30|221.17|221.09|221.17|221.09|221.22|221.09|221.17|221.09|15
1760696440000|2025-10-17 10:20:40|221.22|221.04|221.22|221.14|221.22|221.14|221.22|221.04|326
1760696450000|2025-10-17 10:20:50|221.17|221.09|221.17|221.09|221.22|221.09|221.17|221.09|38
1760696460000|2025-10-17 10:21:00|221.22|221.14|221.17|221.04|221.22|221.14|221.12|221.04|23
1760696470000|2025-10-17 10:21:10|221.12||221.12||221.17||221.12||2
1760696480000|2025-10-17 10:21:20|221.07|220.99|221.12|220.99|221.12|220.99|221.07|220.99|20
1760696490000|2025-10-17 10:21:30||221.04||221.04||221.04||220.99|12
1760696500000|2025-10-17 10:21:40|221.17|220.99|221.27|221.14|221.27|221.14|221.17|220.99|72
1760696510000|2025-10-17 10:21:50|221.22||221.22||221.27||221.22||0
1760696520000|2025-10-17 10:22:00|221.27|221.19|221.17|221.09|221.27|221.19|221.17|221.09|45
1760696530000|2025-10-17 10:22:10|221.22|221.14|221.22|221.14|221.22|221.14|221.17|221.09|122
1760696540000|2025-10-17 10:22:20|221.27|221.19|221.22|221.14|221.27|221.19|221.22|221.14|2
1760696550000|2025-10-17 10:22:30|221.17|221.09|221.12|221.04|221.17|221.09|221.12|221.04|146
1760696560000|2025-10-17 10:22:40|221.17|221.09|221.17|221.09|221.17|221.09|221.12|221.04|34
1760696570000|2025-10-17 10:22:50|221.22|221.14|221.17|221.09|221.22|221.14|221.17|221.09|21
1760696580000|2025-10-17 10:23:00|221.12|221.04|221.12|221.04|221.17|221.04|221.12|221.04|10
1760696590000|2025-10-17 10:23:10|221.22|221.14|221.22|221.14|221.22|221.14|221.22|221.09|21
1760696600000|2025-10-17 10:23:20|221.17|221.09|221.17|221.09|221.17|221.09|221.17|221.09|31
1760696610000|2025-10-17 10:23:30||221.04||221.04||221.04||221.04|11
1760696620000|2025-10-17 10:23:40|221.12||221.12||221.17||221.12||0
1760696640000|2025-10-17 10:24:00|221.07|220.99|221.12|220.99|221.12|220.99|221.07|220.99|26
1760696650000|2025-10-17 10:24:10|221.07||221.12||221.12||221.07||3
1760696660000|2025-10-17 10:24:20|221.07|221.04|221.07|220.99|221.12|221.04|221.07|220.99|18
1760696670000|2025-10-17 10:24:30|221.12|221.04|221.12|221.04|221.12|221.04|221.07|221.04|51
1760696680000|2025-10-17 10:24:40|||||||||2
1760696690000|2025-10-17 10:24:50|221.07|220.99|221.17|221.04|221.17|221.04|221.07|220.99|173
1760696700000|2025-10-17 10:25:00|221.12|221.09|221.07|220.99|221.17|221.09|221.07|220.99|121
1760696710000|2025-10-17 10:25:10|221.02|220.94|221.07|220.99|221.07|220.99|221.02|220.94|329
1760696720000|2025-10-17 10:25:20|221.02|220.89|220.92|220.84|221.02|220.94|220.87|220.79|376
1760696730000|2025-10-17 10:25:30|||||||||222
1760696740000|2025-10-17 10:25:40|220.97|220.89|220.92|220.84|220.97|220.89|220.92|220.84|24
1760696760000|2025-10-17 10:26:00|220.97|220.89|220.97|220.89|220.97|220.89|220.92|220.89|6
1760696770000|2025-10-17 10:26:10|221.02|220.94|221.02|220.94|221.02|220.94|221.02|220.94|21
1760696780000|2025-10-17 10:26:20|221.07|220.99|221.07|220.99|221.07|220.99|221.07|220.99|49
1760696790000|2025-10-17 10:26:30|221.12|221.04|221.17|221.09|221.17|221.09|221.12|221.04|478
1760696800000|2025-10-17 10:26:40|221.22|221.14|221.07|220.99|221.22|221.14|221.07|220.99|107
1760696810000|2025-10-17 10:26:50|221.02|220.94|221.17|221.09|221.17|221.09|221.02|220.94|25
1760696820000|2025-10-17 10:27:00|221.12|221.04|221.12|221.04|221.17|221.04|221.12|221.04|2
1760696830000|2025-10-17 10:27:10||220.99||221.04||221.04||220.99|66
1760696840000|2025-10-17 10:27:20|221.07|220.99|221.07|220.94|221.07|220.99|221.02|220.94|71
1760696850000|2025-10-17 10:27:30||220.99||220.99||220.99||220.99|4
1760696860000|2025-10-17 10:27:40|221.12|221.04|221.12|221.04|221.12|221.04|221.07|220.99|13
1760696870000|2025-10-17 10:27:50|221.17|221.09|221.17|221.09|221.17|221.09|221.17|221.09|104
1760696880000|2025-10-17 10:28:00|221.22|221.14|221.17|221.09|221.22|221.14|221.17|221.09|27
1760696890000|2025-10-17 10:28:10|221.22|221.14|221.22|221.14|221.22|221.14|221.17|221.09|349
1760696900000|2025-10-17 10:28:20|||||||||2
1760696910000|2025-10-17 10:28:30|221.17|221.09|221.12|221.04|221.22|221.14|221.12|221.04|358
1760696920000|2025-10-17 10:28:40|221.07|220.99|221.07|220.99|221.12|221.04|221.07|220.99|49
1760696930000|2025-10-17 10:28:50|221.12|221.04|221.07|220.99|221.12|221.04|221.07|220.99|25
1760696940000|2025-10-17 10:29:00|221.12|221.04|221.17|221.09|221.22|221.14|221.12|221.04|391
1760696950000|2025-10-17 10:29:10|221.12|221.04|221.12|221.04|221.17|221.04|221.12|221.04|615
1760696960000|2025-10-17 10:29:20|221.17|221.09|221.17|221.09|221.17|221.09|221.17|221.09|38
1760696980000|2025-10-17 10:29:40|||||||||15
1760697000000|2025-10-17 10:30:00|221.22|221.14|221.22|221.14|221.27|221.19|221.22|221.14|140
1760697010000|2025-10-17 10:30:10|221.27|221.19|221.17|221.09|221.27|221.19|221.17|221.09|47
1760697020000|2025-10-17 10:30:20|221.12|221.04|221.12|221.04|221.12|221.09|221.12|220.99|53
1760697030000|2025-10-17 10:30:30|221.17|221.09|221.07|220.94|221.17|221.09|221.02|220.94|173
1760697040000|2025-10-17 10:30:40|221.12|220.99|221.17|221.04|221.17|221.09|221.07|220.99|103
1760697050000|2025-10-17 10:30:50|221.12|221.29|221.47|221.39|221.62|221.54|221.12|221.29|739
1760697060000|2025-10-17 10:31:00|221.52|221.44|221.52|221.44|221.57|221.49|221.47|221.39|38
1760697070000|2025-10-17 10:31:10|221.67|221.59|221.72|221.59|221.77|221.64|221.67|221.54|554
1760697080000|2025-10-17 10:31:20|221.67|221.64|222.17|222.09|222.17|222.09|221.67|221.59|1185
1760697090000|2025-10-17 10:31:30|222.22|222.14|221.97|221.89|222.32|222.24|221.97|221.89|269
1760697100000|2025-10-17 10:31:40|221.92|221.84|221.87|221.74|221.92|221.89|221.82|221.74|136
1760697110000|2025-10-17 10:31:50|221.82|221.79|221.77|221.69|221.87|221.79|221.77|221.69|114
1760697120000|2025-10-17 10:32:00|221.72|221.64|221.72|221.64|221.77|221.69|221.72|221.64|279
1760697130000|2025-10-17 10:32:10|221.67|221.59|221.67|221.54|221.72|221.64|221.62|221.54|35
1760697140000|2025-10-17 10:32:20|221.62|221.59|221.67|221.59|221.72|221.64|221.62|221.59|41
1760697150000|2025-10-17 10:32:30|221.77|221.69|221.72|221.64|221.77|221.69|221.72|221.64|146
1760697160000|2025-10-17 10:32:40|221.77|221.54|221.62|221.49|221.77|221.54|221.62|221.49|323
1760697170000|2025-10-17 10:32:50|221.57|221.54|221.57|221.49|221.57|221.54|221.57|221.49|1
1760697180000|2025-10-17 10:33:00|221.62|221.54|221.57|221.49|221.62|221.54|221.57|221.49|28
1760697190000|2025-10-17 10:33:10|221.62|221.54|221.57|221.49|221.62|221.54|221.57|221.49|36
1760697200000|2025-10-17 10:33:20|221.52|221.44|221.57|221.44|221.57|221.49|221.52|221.44|144
1760697210000|2025-10-17 10:33:30|221.52|221.49|221.62|221.49|221.62|221.54|221.52|221.44|589
1760697220000|2025-10-17 10:33:40|221.57|221.54|221.57|221.49|221.62|221.54|221.57|221.49|4
1760697230000|2025-10-17 10:33:50|221.52|221.44|221.52|221.44|221.52|221.44|221.52|221.44|55
1760697240000|2025-10-17 10:34:00|221.47|221.39|221.47|221.39|221.52|221.39|221.47|221.39|5
1760697250000|2025-10-17 10:34:10|221.52|221.44|221.47|221.39|221.57|221.49|221.47|221.39|44
1760697260000|2025-10-17 10:34:20|221.52|221.44|221.52|221.39|221.52|221.44|221.47|221.39|6
1760697270000|2025-10-17 10:34:30|221.57|221.44|221.47|221.39|221.57|221.49|221.47|221.39|27
1760697280000|2025-10-17 10:34:40|221.57|221.49|221.52|221.44|221.57|221.49|221.52|221.44|147
1760697290000|2025-10-17 10:34:50|221.57|221.49|221.62|221.54|221.62|221.54|221.52|221.44|13
1760697300000|2025-10-17 10:35:00|221.67|221.59|221.72|221.64|221.77|221.64|221.67|221.59|56
1760697310000|2025-10-17 10:35:10|221.77|221.69|221.82|221.74|221.82|221.74|221.77|221.69|4
1760697320000|2025-10-17 10:35:20||221.69||221.74||221.74||221.69|13
1760697330000|2025-10-17 10:35:30|221.87|221.79|221.87|221.74|221.87|221.79|221.82|221.74|51
1760697340000|2025-10-17 10:35:40|221.82|221.79|221.87|221.79|221.87|221.79|221.82|221.79|0
1760697350000|2025-10-17 10:35:50|221.92|221.84|221.87|221.79|221.97|221.89|221.87|221.79|255
1760697360000|2025-10-17 10:36:00|221.82|221.74|221.87|221.74|221.87|221.79|221.82|221.74|30
1760697370000|2025-10-17 10:36:10|221.82|221.79|221.87|221.74|221.87|221.79|221.82|221.74|85
1760697380000|2025-10-17 10:36:20|221.82|221.79|221.82|221.74|221.82|221.79|221.77|221.69|37
1760697390000|2025-10-17 10:36:30|221.87|221.79|221.92|221.84|221.92|221.84|221.82|221.74|151
1760697400000|2025-10-17 10:36:40|221.97|221.89|222.17|222.09|222.17|222.09|221.97|221.89|56
1760697410000|2025-10-17 10:36:50|222.12|222.04|222.17|222.09|222.17|222.09|222.12|222.04|158
1760697420000|2025-10-17 10:37:00|222.22|222.14|222.22|222.14|222.27|222.19|222.22|222.14|23
1760697430000|2025-10-17 10:37:10|222.17|222.09|222.17|222.09|222.17|222.14|222.17|222.09|56
1760697440000|2025-10-17 10:37:20|222.22|222.14|222.07|221.99|222.22|222.14|222.02|221.94|54
1760697450000|2025-10-17 10:37:30|222.02|221.94|222.07|221.99|222.12|222.04|222.02|221.94|90
1760697460000|2025-10-17 10:37:40|222.12|222.04|222.12|222.04|222.17|222.04|222.07|222.04|14
1760697470000|2025-10-17 10:37:50|222.17|222.09|222.07|221.99|222.17|222.09|222.07|221.99|50
1760697480000|2025-10-17 10:38:00|222.02|221.94|222.07|221.99|222.07|221.99|222.02|221.94|28
1760697490000|2025-10-17 10:38:10|222.02|221.94|222.02|221.94|222.02|221.99|222.02|221.94|32
1760697500000|2025-10-17 10:38:20|221.97|221.89|221.97|221.89|221.97|221.89|221.92|221.84|28
1760697510000|2025-10-17 10:38:30|222.02|221.84|222.07|221.99|222.07|221.99|222.02|221.84|174
1760697520000|2025-10-17 10:38:40|222.12|222.04|222.12|222.04|222.12|222.04|222.07|221.99|6
1760697530000|2025-10-17 10:38:50|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.94|0
1760697540000|2025-10-17 10:39:00|222.12|222.04|222.17|222.09|222.17|222.09|222.12|222.04|34
1760697550000|2025-10-17 10:39:10|222.12|222.04|222.17|222.09|222.17|222.09|222.12|222.04|18
1760697560000|2025-10-17 10:39:20|222.12|222.04|222.12|222.04|222.12|222.04|222.12|222.04|1787
1760697570000|2025-10-17 10:39:30|222.07|221.99|222.17|222.04|222.17|222.04|222.07|221.99|164
1760697580000|2025-10-17 10:39:40|222.12|222.09|222.17|222.09|222.17|222.09|222.12|222.04|24
1760697590000|2025-10-17 10:39:50|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|58
1760697600000|2025-10-17 10:40:00|222.22|222.14|222.22|222.14|222.27|222.19|222.22|222.14|26
1760697610000|2025-10-17 10:40:10|222.27|222.19|222.22|222.14|222.27|222.19|222.22|222.14|18
1760697620000|2025-10-17 10:40:20|222.17|222.09|222.17|222.09|222.22|222.14|222.17|222.09|30
1760697630000|2025-10-17 10:40:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|112
1760697640000|2025-10-17 10:40:40|222.27|222.19|222.32|222.24|222.32|222.24|222.27|222.19|32
1760697650000|2025-10-17 10:40:50|222.27|222.19|222.27|222.19|222.32|222.24|222.27|222.19|16
1760697660000|2025-10-17 10:41:00|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|53
1760697670000|2025-10-17 10:41:10|222.27|222.09|222.22|222.14|222.27|222.14|222.22|222.09|49
1760697680000|2025-10-17 10:41:20|222.27|222.09|222.27|222.19|222.27|222.19|222.22|222.09|66
1760697690000|2025-10-17 10:41:30|222.22|222.14|222.17|222.09|222.27|222.19|222.17|222.09|24
1760697700000|2025-10-17 10:41:40|222.12|222.04|222.17|222.09|222.17|222.09|222.12|222.04|59
1760697710000|2025-10-17 10:41:50|222.22|222.04|222.17|222.09|222.22|222.09|222.17|222.04|25
1760697720000|2025-10-17 10:42:00|222.12|222.04|222.12|222.04|222.17|222.09|222.12|222.04|6
1760697730000|2025-10-17 10:42:10|222.17|222.09|221.97|221.89|222.17|222.09|221.97|221.89|426
1760697740000|2025-10-17 10:42:20|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|140
1760697750000|2025-10-17 10:42:30|221.97|221.89|221.97|221.84|222.02|221.89|221.92|221.84|62
1760697760000|2025-10-17 10:42:40|222.02|221.89|222.02|221.94|222.02|221.94|222.02|221.84|115
1760697770000|2025-10-17 10:42:50||221.89||221.94||221.94||221.89|5
1760697780000|2025-10-17 10:43:00|222.07|221.99|222.02|221.94|222.07|221.99|222.02|221.94|104
1760697790000|2025-10-17 10:43:10|222.07|221.99|221.97|221.84|222.07|221.99|221.97|221.84|31
1760697800000|2025-10-17 10:43:20|221.92|221.79|221.87|221.79|221.92|221.79|221.87|221.79|59
1760697810000|2025-10-17 10:43:30|221.92|221.84|221.92|221.84|221.92|221.84|221.87|221.79|36
1760697820000|2025-10-17 10:43:40|221.97|221.89|221.92|221.84|221.97|221.89|221.92|221.84|5
1760697830000|2025-10-17 10:43:50|221.87|221.79|221.92|221.84|221.97|221.84|221.87|221.79|26
1760697840000|2025-10-17 10:44:00|221.97|221.89|221.97|221.89|221.97|221.89|221.92|221.89|13
1760697850000|2025-10-17 10:44:10|222.02|221.94|222.02|221.89|222.02|221.94|221.97|221.89|18
1760697860000|2025-10-17 10:44:20|221.97|221.94|222.02|221.94|222.02|221.94|221.97|221.89|7
1760697870000|2025-10-17 10:44:30|222.07|221.89|222.07|221.94|222.07|221.99|222.02|221.89|126
1760697880000|2025-10-17 10:44:40|222.02|221.99|222.02|221.94|222.07|221.99|222.02|221.89|28
1760697890000|2025-10-17 10:44:50|221.97|221.89|221.97|221.84|221.97|221.89|221.97|221.84|10
1760697900000|2025-10-17 10:45:00|221.92|221.79|221.87|221.79|221.92|221.79|221.87|221.79|1
1760697910000|2025-10-17 10:45:10|221.92||221.92||221.92||221.87||22
1760697920000|2025-10-17 10:45:20|221.97|221.84|222.02|221.89|222.02|221.94|221.97|221.84|186
1760697930000|2025-10-17 10:45:30|221.97|221.94|221.97|221.89|222.07|221.99|221.97|221.89|54
1760697940000|2025-10-17 10:45:40|222.02|221.94|222.07|221.99|222.07|221.99|222.02|221.94|3
1760697950000|2025-10-17 10:45:50|222.12|221.94|222.07|221.99|222.12|221.99|222.02|221.89|47
1760697960000|2025-10-17 10:46:00|222.02|221.94|222.02|221.94|222.07|221.99|222.02|221.94|6
1760697970000|2025-10-17 10:46:10|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.94|1
1760697980000|2025-10-17 10:46:20|222.02|221.94|222.02|221.94|222.07|221.99|222.02|221.94|27
1760697990000|2025-10-17 10:46:30|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.89|164
1760698000000|2025-10-17 10:46:40|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|180
1760698010000|2025-10-17 10:46:50|||||||||3
1760698020000|2025-10-17 10:47:00|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|3
1760698030000|2025-10-17 10:47:10|222.02|221.94|222.07|221.99|222.07|221.99|222.02|221.94|25
1760698040000|2025-10-17 10:47:20|222.02|221.94|221.97|221.89|222.02|221.94|221.97|221.89|15
1760698050000|2025-10-17 10:47:30|222.02|221.94|222.02|221.89|222.02|221.94|221.97|221.89|16
1760698060000|2025-10-17 10:47:40||221.94||221.94||221.94||221.89|9
1760698080000|2025-10-17 10:48:00|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.94|22
1760698090000|2025-10-17 10:48:10||221.94||221.99||221.99||221.94|10
1760698100000|2025-10-17 10:48:20|222.12|221.94|222.02|221.94|222.12|221.94|222.02|221.94|95
1760698110000|2025-10-17 10:48:30|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.94|74
1760698120000|2025-10-17 10:48:40|222.12|221.94|222.07|221.99|222.12|222.04|222.07|221.94|78
1760698140000|2025-10-17 10:49:00|222.12|222.04|222.12|222.04|222.12|222.04|222.12|222.04|41
1760698150000|2025-10-17 10:49:10|222.17||222.12||222.17||222.12||15
1760698160000|2025-10-17 10:49:20|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|1
1760698170000|2025-10-17 10:49:30|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|11
1760698180000|2025-10-17 10:49:40|222.07|221.99|222.02|221.94|222.07|221.99|222.02|221.94|44
1760698190000|2025-10-17 10:49:50|222.07|221.99|222.07|221.94|222.07|221.99|222.02|221.94|39
1760698200000|2025-10-17 10:50:00|222.02|221.99|222.02|221.94|222.02|221.99|222.02|221.94|0
1760698210000|2025-10-17 10:50:10|221.97|221.89|221.97|221.89|222.02|221.89|221.97|221.89|18
1760698220000|2025-10-17 10:50:20|221.92|221.84|221.92|221.84|221.92|221.89|221.92|221.84|6
1760698230000|2025-10-17 10:50:30|221.87|221.79|221.87|221.79|221.87|221.79|221.87|221.79|20
1760698240000|2025-10-17 10:50:40|221.82|221.74|221.82|221.69|221.82|221.74|221.82|221.69|85
1760698250000|2025-10-17 10:50:50|221.87|221.74|221.82|221.74|221.87|221.79|221.82|221.74|62
1760698260000|2025-10-17 10:51:00|221.77|221.69|221.77|221.64|221.77|221.69|221.77|221.64|63
1760698270000|2025-10-17 10:51:10|221.82|221.69|221.77|221.69|221.82|221.74|221.77|221.69|33
1760698280000|2025-10-17 10:51:20|221.82|221.74|221.87|221.74|221.87|221.79|221.77|221.74|12
1760698290000|2025-10-17 10:51:30|221.82|221.79|221.82|221.69|221.82|221.79|221.82|221.69|15
1760698300000|2025-10-17 10:51:40|221.77|221.74|221.77|221.69|221.82|221.74|221.77|221.69|5
1760698310000|2025-10-17 10:51:50|221.82|221.74|221.82|221.74|221.87|221.74|221.82|221.69|27
1760698320000|2025-10-17 10:52:00|221.77|221.69|221.77|221.69|221.82|221.74|221.77|221.69|4
1760698340000|2025-10-17 10:52:20|221.82|221.74|221.82|221.74|221.82|221.74|221.82|221.74|4
1760698350000|2025-10-17 10:52:30|221.77|221.69|221.77|221.69|221.77|221.69|221.77|221.69|9
1760698370000|2025-10-17 10:52:50|221.82|221.74|221.82|221.74|221.82|221.74|221.82|221.74|26
1760698380000|2025-10-17 10:53:00|221.87|221.79|221.87|221.79|221.92|221.79|221.87|221.79|29
1760698390000|2025-10-17 10:53:10|221.92|221.84|221.92|221.84|221.92|221.84|221.92|221.84|4
1760698410000|2025-10-17 10:53:30|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.89|4
1760698420000|2025-10-17 10:53:40|222.02||221.97||222.02||221.97||8
1760698430000|2025-10-17 10:53:50|222.02|221.94|222.12|221.99|222.12|221.99|221.97|221.89|81
1760698440000|2025-10-17 10:54:00|222.07|222.04|222.07|221.99|222.07|222.04|222.07|221.99|117
1760698450000|2025-10-17 10:54:10|222.02|221.94|222.02|221.94|222.07|221.94|222.02|221.94|25
1760698460000|2025-10-17 10:54:20|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|1
1760698470000|2025-10-17 10:54:30|222.12||222.12||222.12||222.12||1
1760698480000|2025-10-17 10:54:40||222.04||222.04||222.04||221.99|13
1760698490000|2025-10-17 10:54:50|222.07|221.99|222.12|222.04|222.12|222.04|222.07|221.99|28
1760698500000|2025-10-17 10:55:00|222.17|221.99|222.22|222.14|222.22|222.14|222.17|221.99|17
1760698510000|2025-10-17 10:55:10|222.27|222.09|222.22|222.14|222.27|222.14|222.22|222.09|88
1760698520000|2025-10-17 10:55:20|222.17|222.04|222.17|222.09|222.17|222.09|222.17|222.04|2
1760698530000|2025-10-17 10:55:30|222.12|222.04|222.17|222.09|222.22|222.09|222.12|222.04|31
1760698540000|2025-10-17 10:55:40|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.09|16
1760698550000|2025-10-17 10:55:50|222.27|222.19|222.22|222.14|222.27|222.19|222.22|222.14|77
1760698560000|2025-10-17 10:56:00|222.27|222.19|222.17|222.09|222.27|222.19|222.17|222.09|30
1760698570000|2025-10-17 10:56:10|222.22|222.14|222.22|222.14|222.22|222.14|222.17|222.14|10
1760698580000|2025-10-17 10:56:20|222.27|222.19|222.27|222.14|222.27|222.19|222.22|222.14|18
1760698590000|2025-10-17 10:56:30||222.19||222.19||222.19||222.14|25
1760698600000|2025-10-17 10:56:40|222.32|222.24|222.32|222.24|222.37|222.29|222.32|222.24|124
1760698610000|2025-10-17 10:56:50|222.37|222.29|222.32|222.24|222.37|222.29|222.32|222.24|26
1760698620000|2025-10-17 10:57:00|222.37|222.29|222.47|222.39|222.47|222.39|222.37|222.24|854
1760698630000|2025-10-17 10:57:10|222.52|222.44|222.52|222.44|222.52|222.44|222.47|222.44|50
1760698640000|2025-10-17 10:57:20|222.57||222.52||222.57||222.52||25
1760698650000|2025-10-17 10:57:30||222.39||222.39||222.44||222.39|13
1760698660000|2025-10-17 10:57:40|222.47|222.44|222.52|222.44|222.57|222.44|222.47|222.44|48
1760698670000|2025-10-17 10:57:50|222.47|222.39|222.47|222.39|222.52|222.44|222.47|222.39|49
1760698680000|2025-10-17 10:58:00|222.52|222.44|222.52|222.44|222.52|222.44|222.47|222.39|6
1760698690000|2025-10-17 10:58:10|222.57|222.39|222.57|222.49|222.62|222.54|222.57|222.39|48
1760698700000|2025-10-17 10:58:20|222.52|222.44|222.62|222.54|222.62|222.54|222.52|222.44|110
1760698710000|2025-10-17 10:58:30|222.67||222.62||222.67||222.62||19
1760698720000|2025-10-17 10:58:40|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|15
1760698730000|2025-10-17 10:58:50|222.67|222.59|222.72|222.59|222.72|222.64|222.67|222.54|23
1760698740000|2025-10-17 10:59:00|222.67|222.54|222.62|222.54|222.67|222.54|222.57|222.49|31
1760698750000|2025-10-17 10:59:10|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|3
1760698760000|2025-10-17 10:59:20|222.62|222.54|222.62|222.54|222.67|222.54|222.57|222.49|53
1760698770000|2025-10-17 10:59:30|||||||||41
1760698780000|2025-10-17 10:59:40|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|63
1760698790000|2025-10-17 10:59:50|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.39|76
1760698800000|2025-10-17 11:00:00|222.57|222.49|222.57|222.49|222.62|222.54|222.52|222.44|88
1760698810000|2025-10-17 11:00:10|222.52|222.44|222.62|222.54|222.62|222.54|222.52|222.39|48
1760698820000|2025-10-17 11:00:20|222.57|222.49|222.57|222.49|222.62|222.54|222.57|222.49|19
1760698830000|2025-10-17 11:00:30|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|11
1760698840000|2025-10-17 11:00:40|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|0
1760698850000|2025-10-17 11:00:50|222.57||222.52||222.57||222.52||115
1760698860000|2025-10-17 11:01:00|222.57|222.39|222.57|222.49|222.57|222.49|222.52|222.39|21
1760698870000|2025-10-17 11:01:10|222.52|222.44|222.47|222.39|222.52|222.44|222.42|222.34|39
1760698880000|2025-10-17 11:01:20|222.42|222.34|222.52|222.44|222.52|222.44|222.42|222.34|59
1760698900000|2025-10-17 11:01:40|222.57|222.49|222.57|222.49|222.62|222.54|222.57|222.49|49
1760698910000|2025-10-17 11:01:50|||||||||12
1760698920000|2025-10-17 11:02:00|222.62|222.44|222.62|222.54|222.62|222.54|222.62|222.44|14
1760698930000|2025-10-17 11:02:10|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|16
1760698940000|2025-10-17 11:02:20|||||||||1
1760698950000|2025-10-17 11:02:30|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|261
1760698960000|2025-10-17 11:02:40|||||||||1
1760698970000|2025-10-17 11:02:50|222.67|222.59|222.62|222.54|222.72|222.64|222.62|222.54|42
1760698980000|2025-10-17 11:03:00|222.57|222.49|222.67|222.59|222.67|222.59|222.57|222.49|192
1760698990000|2025-10-17 11:03:10|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|119
1760699000000|2025-10-17 11:03:20|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|85
1760699010000|2025-10-17 11:03:30|222.62|222.54|222.57|222.49|222.62|222.54|222.57|222.49|22
1760699020000|2025-10-17 11:03:40|||||||||45
1760699030000|2025-10-17 11:03:50|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|8
1760699040000|2025-10-17 11:04:00|222.47|222.39|222.42|222.34|222.47|222.39|222.42|222.34|7
1760699060000|2025-10-17 11:04:20|||||||||28
1760699080000|2025-10-17 11:04:40|222.37|222.29|222.37|222.29|222.37|222.29|222.32|222.24|102
1760699110000|2025-10-17 11:05:10|222.42|222.34|222.37|222.29|222.42|222.34|222.37|222.29|31
1760699120000|2025-10-17 11:05:20|||||||||34
1760699130000|2025-10-17 11:05:30|222.42|222.34|222.42|222.34|222.42|222.34|222.37|222.29|124
1760699140000|2025-10-17 11:05:40|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.29|21
1760699150000|2025-10-17 11:05:50|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.29|20
1760699160000|2025-10-17 11:06:00|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.34|21
1760699170000|2025-10-17 11:06:10|222.42|222.34|222.47|222.39|222.47|222.39|222.42|222.34|12
1760699180000|2025-10-17 11:06:20|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|41
1760699190000|2025-10-17 11:06:30|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|17
1760699200000|2025-10-17 11:06:40||222.39||222.44||222.44||222.39|0
1760699210000|2025-10-17 11:06:50||222.39||222.44||222.44||222.39|8
1760699220000|2025-10-17 11:07:00|222.47|222.39|222.52|222.39|222.52|222.39|222.47|222.39|53
1760699230000|2025-10-17 11:07:10||222.44||222.44||222.44||222.44|12
1760699240000|2025-10-17 11:07:20|222.57|222.49|222.52|222.44|222.57|222.49|222.52|222.44|10
1760699250000|2025-10-17 11:07:30|222.57|222.49|222.57|222.49|222.57|222.49|222.52|222.44|23
1760699270000|2025-10-17 11:07:50|222.62|222.54|222.47|222.39|222.62|222.54|222.47|222.39|34
1760699280000|2025-10-17 11:08:00|222.52|222.44|222.52|222.44|222.52|222.44|222.47|222.39|24
1760699290000|2025-10-17 11:08:10|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|6
1760699300000|2025-10-17 11:08:20|222.42|222.34|222.37|222.29|222.42|222.34|222.37|222.29|17
1760699310000|2025-10-17 11:08:30|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|57
1760699320000|2025-10-17 11:08:40|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|19
1760699330000|2025-10-17 11:08:50|||||||||84
1760699340000|2025-10-17 11:09:00|222.32|222.24|222.42|222.34|222.47|222.39|222.32|222.24|570
1760699350000|2025-10-17 11:09:10|222.62|222.54|222.72|222.64|222.77|222.64|222.57|222.49|936
1760699360000|2025-10-17 11:09:20|222.67|222.59|223.12|223.04|223.12|223.04|222.67|222.59|205
1760699370000|2025-10-17 11:09:30|223.07|222.94|222.97|222.84|223.07|222.94|222.92|222.84|207
1760699380000|2025-10-17 11:09:40|222.92|222.89|222.92|222.79|222.97|222.89|222.82|222.74|257
1760699390000|2025-10-17 11:09:50|222.87|222.74|222.92|222.79|222.92|222.84|222.87|222.74|83
1760699400000|2025-10-17 11:10:00|222.87|222.84|222.97|222.84|222.97|222.89|222.82|222.74|62
1760699410000|2025-10-17 11:10:10|222.92|222.79|223.02|222.89|223.02|222.94|222.87|222.79|21
1760699420000|2025-10-17 11:10:20|222.97|222.84|222.87|222.79|222.97|222.84|222.87|222.79|31
1760699430000|2025-10-17 11:10:30|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.74|32
1760699440000|2025-10-17 11:10:40|222.82|222.74|222.82|222.74|222.82|222.79|222.82|222.74|34
1760699450000|2025-10-17 11:10:50|222.87|222.69|222.87|222.79|222.87|222.79|222.87|222.69|26
1760699460000|2025-10-17 11:11:00|222.92|222.84|223.02|222.89|223.02|222.94|222.92|222.84|28
1760699470000|2025-10-17 11:11:10|222.97|222.94|222.97|222.89|223.02|222.94|222.92|222.84|170
1760699480000|2025-10-17 11:11:20|222.92|222.84|222.87|222.79|222.92|222.89|222.87|222.79|26
1760699490000|2025-10-17 11:11:30|222.92|222.84|223.02|222.94|223.02|222.94|222.92|222.79|31
1760699500000|2025-10-17 11:11:40|222.97|222.89|222.97|222.89|223.02|222.89|222.97|222.89|33
1760699510000|2025-10-17 11:11:50|223.02|222.94|223.07|222.99|223.07|222.99|222.97|222.94|71
1760699520000|2025-10-17 11:12:00|223.12|223.04|223.07|222.99|223.12|223.04|223.02|222.89|69
1760699530000|2025-10-17 11:12:10|223.02|222.94|223.22|223.14|223.22|223.14|223.02|222.94|229
1760699540000|2025-10-17 11:12:20|223.27|223.19|223.32|223.19|223.32|223.24|223.27|223.14|455
1760699550000|2025-10-17 11:12:30|223.27|223.14|223.17|223.09|223.27|223.14|223.17|223.09|32
1760699560000|2025-10-17 11:12:40|223.22|223.14|223.07|222.99|223.22|223.14|223.07|222.99|18
1760699570000|2025-10-17 11:12:50|223.12|223.04|223.12|223.04|223.17|223.09|223.07|222.99|34
1760699580000|2025-10-17 11:13:00|223.07|222.99|223.12|223.04|223.17|223.09|223.07|222.99|22
1760699590000|2025-10-17 11:13:10|223.17|223.14|223.42|223.34|223.47|223.39|223.12|223.14|259
1760699600000|2025-10-17 11:13:20|223.47|223.39|223.37|223.24|223.47|223.39|223.32|223.24|161
1760699610000|2025-10-17 11:13:30|223.42|223.29|223.42|223.34|223.47|223.39|223.37|223.24|268
1760699620000|2025-10-17 11:13:40|223.47|223.39|223.47|223.39|223.52|223.39|223.42|223.34|228
1760699630000|2025-10-17 11:13:50|223.62|223.54|223.72|223.59|223.72|223.64|223.52|223.44|1148
1760699640000|2025-10-17 11:14:00|223.67|223.54|223.77|223.64|223.77|223.64|223.62|223.54|208
1760699650000|2025-10-17 11:14:10|223.72|223.59|223.62|223.54|223.77|223.59|223.62|223.54|210
1760699660000|2025-10-17 11:14:20|223.67|223.49|223.62|223.54|223.67|223.59|223.62|223.49|165
1760699670000|2025-10-17 11:14:30|223.67|223.59|223.67|223.54|223.67|223.59|223.62|223.54|38
1760699680000|2025-10-17 11:14:40|223.62|223.59|223.67|223.59|223.67|223.59|223.57|223.49|32
1760699690000|2025-10-17 11:14:50|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.49|42
1760699700000|2025-10-17 11:15:00|223.57|223.49|223.67|223.59|223.67|223.59|223.57|223.44|135
1760699710000|2025-10-17 11:15:10|223.72|223.64|223.67|223.59|223.77|223.64|223.67|223.59|117
1760699720000|2025-10-17 11:15:20|223.62|223.54|223.57|223.49|223.62|223.59|223.57|223.44|23
1760699730000|2025-10-17 11:15:30|223.62|223.54|223.62|223.49|223.62|223.54|223.62|223.49|33
1760699740000|2025-10-17 11:15:40|223.57|223.54|223.52|223.44|223.57|223.54|223.47|223.39|24
1760699750000|2025-10-17 11:15:50|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|3
1760699760000|2025-10-17 11:16:00|223.47|223.39|223.47|223.39|223.52|223.39|223.47|223.39|16
1760699770000|2025-10-17 11:16:10|223.52|223.44|223.47|223.39|223.57|223.44|223.47|223.34|74
1760699780000|2025-10-17 11:16:20|223.52|223.34|223.47|223.39|223.52|223.39|223.47|223.34|1
1760699790000|2025-10-17 11:16:30|223.42|223.34|223.52|223.44|223.52|223.44|223.42|223.34|27
1760699800000|2025-10-17 11:16:40|||||||||2
1760699810000|2025-10-17 11:16:50|223.57|223.49|223.57|223.44|223.57|223.49|223.57|223.44|12
1760699820000|2025-10-17 11:17:00|223.52|223.49|223.57|223.44|223.57|223.49|223.52|223.44|127
1760699830000|2025-10-17 11:17:10|223.52|223.39|223.47|223.39|223.57|223.39|223.42|223.34|45
1760699840000|2025-10-17 11:17:20|223.52|223.44|223.52|223.44|223.57|223.44|223.47|223.39|30
1760699850000|2025-10-17 11:17:30|223.47|223.39|223.42|223.34|223.47|223.44|223.42|223.34|28
1760699860000|2025-10-17 11:17:40|223.37|223.29|223.27|223.19|223.37|223.29|223.27|223.19|150
1760699870000|2025-10-17 11:17:50|223.22|223.14|223.22|223.14|223.22|223.19|223.22|223.14|69
1760699880000|2025-10-17 11:18:00|||||||||53
1760699890000|2025-10-17 11:18:10|223.27|223.19|223.37|223.24|223.37|223.24|223.22|223.14|104
1760699900000|2025-10-17 11:18:20|223.32|223.29|223.37|223.29|223.37|223.29|223.32|223.24|170
1760699910000|2025-10-17 11:18:30|||||||||372
1760699920000|2025-10-17 11:18:40|||||||||143
1760699930000|2025-10-17 11:18:50|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.34|109
1760699940000|2025-10-17 11:19:00|223.47|223.39|223.42|223.34|223.47|223.39|223.42|223.34|59
1760699950000|2025-10-17 11:19:10|223.47|223.29|223.37|223.29|223.47|223.34|223.37|223.29|36
1760699960000|2025-10-17 11:19:20|223.42|223.34|223.42|223.29|223.42|223.34|223.37|223.29|15
1760699970000|2025-10-17 11:19:30|223.37||223.37||223.37||223.37||396
1760699980000|2025-10-17 11:19:40|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.29|29
1760699990000|2025-10-17 11:19:50|223.37|223.29|223.42|223.34|223.42|223.34|223.37|223.29|54
1760700000000|2025-10-17 11:20:00|223.37|223.29|223.47|223.34|223.47|223.39|223.37|223.29|42
1760700010000|2025-10-17 11:20:10|223.42|223.39|223.42|223.34|223.42|223.39|223.42|223.34|33
1760700020000|2025-10-17 11:20:20|||||||||6
1760700030000|2025-10-17 11:20:30|||||||||54
1760700040000|2025-10-17 11:20:40|223.47|223.39|223.42|223.34|223.47|223.39|223.42|223.34|69
1760700050000|2025-10-17 11:20:50|223.47|223.39|223.47|223.39|223.52|223.44|223.47|223.39|145
1760700060000|2025-10-17 11:21:00|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|6
1760700070000|2025-10-17 11:21:10|223.52|223.44|223.52|223.44|223.57|223.49|223.52|223.44|33
1760700080000|2025-10-17 11:21:20|223.47|223.39|223.47|223.34|223.47|223.39|223.42|223.34|50
1760700090000|2025-10-17 11:21:30|223.42||223.42||223.42||223.42||52
1760700100000|2025-10-17 11:21:40|223.37|223.29|223.42|223.34|223.42|223.34|223.37|223.29|72
1760700110000|2025-10-17 11:21:50|223.37|223.29|223.42|223.34|223.42|223.34|223.37|223.29|7
1760700120000|2025-10-17 11:22:00|223.37|223.29|223.42|223.29|223.42|223.34|223.37|223.29|51
1760700130000|2025-10-17 11:22:10|223.37||223.37||223.37||223.37||130
1760700140000|2025-10-17 11:22:20|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.34|14
1760700150000|2025-10-17 11:22:30|||||||||18
1760700160000|2025-10-17 11:22:40|223.37|223.29|223.47|223.34|223.47|223.34|223.37|223.29|40
1760700170000|2025-10-17 11:22:50|223.42|223.39|223.42|223.34|223.47|223.39|223.42|223.34|13
1760700180000|2025-10-17 11:23:00|223.47|223.39|223.47|223.34|223.47|223.39|223.47|223.34|5
1760700190000|2025-10-17 11:23:10|223.42|223.39|223.52|223.39|223.52|223.44|223.42|223.34|16
1760700200000|2025-10-17 11:23:20|223.47|223.44|223.47|223.39|223.47|223.44|223.47|223.39|5
1760700210000|2025-10-17 11:23:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|16
1760700220000|2025-10-17 11:23:40|223.57|223.39|223.57|223.49|223.57|223.49|223.52|223.39|9
1760700250000|2025-10-17 11:24:10|223.52|223.44|223.52|223.44|223.57|223.49|223.52|223.44|12
1760700260000|2025-10-17 11:24:20|223.57|223.49|223.57|223.44|223.57|223.49|223.57|223.44|25
1760700270000|2025-10-17 11:24:30|223.52|223.49|223.57|223.44|223.57|223.49|223.52|223.44|10
1760700280000|2025-10-17 11:24:40|223.52|223.34|223.47|223.39|223.52|223.39|223.42|223.34|21
1760700290000|2025-10-17 11:24:50|223.52|223.44|223.57|223.49|223.57|223.49|223.47|223.39|324
1760700300000|2025-10-17 11:25:00|223.52|223.44|223.62|223.54|223.62|223.54|223.52|223.44|114
1760700310000|2025-10-17 11:25:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|14
1760700320000|2025-10-17 11:25:20|223.52|223.44|223.52|223.44|223.52|223.49|223.52|223.44|1
1760700330000|2025-10-17 11:25:30|223.57|223.49|223.57|223.44|223.57|223.49|223.57|223.44|7
1760700340000|2025-10-17 11:25:40|223.52|223.49|223.57|223.49|223.57|223.49|223.52|223.44|58
1760700350000|2025-10-17 11:25:50|223.62|223.54|223.72|223.59|223.72|223.64|223.62|223.54|194
1760700360000|2025-10-17 11:26:00|223.67|223.64|223.57|223.49|223.67|223.64|223.57|223.49|2
1760700370000|2025-10-17 11:26:10||223.44||223.49||223.49||223.44|0
1760700380000|2025-10-17 11:26:20|223.62|223.54|223.62|223.49|223.62|223.54|223.62|223.49|4
1760700390000|2025-10-17 11:26:30|223.57|223.54|223.67|223.59|223.67|223.59|223.57|223.54|3
1760700400000|2025-10-17 11:26:40|223.62|223.54|223.62|223.54|223.67|223.59|223.62|223.54|22
1760700410000|2025-10-17 11:26:50|223.57|223.49|223.67|223.59|223.67|223.59|223.57|223.49|12
1760700420000|2025-10-17 11:27:00|223.72|223.54|223.72|223.64|223.72|223.64|223.67|223.54|53
1760700430000|2025-10-17 11:27:10|223.77|223.69|223.77|223.69|223.87|223.79|223.77|223.64|407
1760700440000|2025-10-17 11:27:20|223.82||223.77||223.82||223.77||4
1760700450000|2025-10-17 11:27:30|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|31
1760700460000|2025-10-17 11:27:40|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|39
1760700470000|2025-10-17 11:27:50|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|22
1760700480000|2025-10-17 11:28:00|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.49|91
1760700490000|2025-10-17 11:28:10|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|82
1760700500000|2025-10-17 11:28:20|223.62|223.54|223.72|223.64|223.72|223.64|223.62|223.54|25
1760700510000|2025-10-17 11:28:30|223.77|223.59|223.77|223.69|223.77|223.69|223.77|223.59|17
1760700520000|2025-10-17 11:28:40|||||||||1
1760700530000|2025-10-17 11:28:50|223.82|223.74|223.92|223.84|223.92|223.84|223.82|223.74|84
1760700540000|2025-10-17 11:29:00|223.97|223.79|223.92|223.84|223.97|223.89|223.92|223.79|6
1760700550000|2025-10-17 11:29:10|223.97|223.89|223.97|223.89|223.97|223.89|223.92|223.84|3
1760700560000|2025-10-17 11:29:20|224.02|223.94|224.02|223.94|224.02|223.94|223.97|223.89|41
1760700570000|2025-10-17 11:29:30|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|314
1760700580000|2025-10-17 11:29:40|223.97|223.89|223.97|223.89|223.97|223.94|223.97|223.89|43
1760700600000|2025-10-17 11:30:00|223.92|223.84|223.92|223.84|223.97|223.89|223.92|223.84|56
1760700610000|2025-10-17 11:30:10|224.12|224.04|224.17|224.09|224.22|224.14|224.12|224.04|944
1760700620000|2025-10-17 11:30:20|224.12|224.04|224.07|223.99|224.12|224.04|224.02|223.94|125
1760700630000|2025-10-17 11:30:30|224.02|223.94|223.92|223.84|224.02|223.94|223.92|223.84|73
1760700640000|2025-10-17 11:30:40|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|30
1760700650000|2025-10-17 11:30:50|224.07|223.99|224.17|224.09|224.17|224.09|224.07|223.99|38
1760700660000|2025-10-17 11:31:00|224.12|224.04|224.07|223.99|224.12|224.09|224.07|223.99|32
1760700670000|2025-10-17 11:31:10|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|1
1760700680000|2025-10-17 11:31:20|224.12|223.94|223.92|223.84|224.12|223.99|223.92|223.84|22
1760700690000|2025-10-17 11:31:30|223.97|223.89|223.97|223.89|224.02|223.94|223.92|223.89|87
1760700700000|2025-10-17 11:31:40|223.92|223.84|223.92|223.84|223.92|223.89|223.92|223.84|60
1760700710000|2025-10-17 11:31:50|223.87|223.79|223.97|223.89|223.97|223.89|223.87|223.79|116
1760700720000|2025-10-17 11:32:00|224.02|223.94|223.97|223.84|224.02|223.94|223.97|223.84|90
1760700730000|2025-10-17 11:32:10|224.02|223.89|223.97|223.89|224.02|223.89|223.97|223.89|9
1760700740000|2025-10-17 11:32:20|224.02|223.84|223.82|223.74|224.02|223.84|223.82|223.74|83
1760700750000|2025-10-17 11:32:30|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|53
1760700760000|2025-10-17 11:32:40|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.84|7
1760700770000|2025-10-17 11:32:50|223.97|223.89|223.97|223.89|224.02|223.89|223.97|223.89|65
1760700780000|2025-10-17 11:33:00|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|42
1760700790000|2025-10-17 11:33:10|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.79|36
1760700810000|2025-10-17 11:33:30|223.97|223.89|223.87|223.79|223.97|223.89|223.87|223.79|20
1760700820000|2025-10-17 11:33:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|107
1760700830000|2025-10-17 11:33:50|||||||||8
1760700840000|2025-10-17 11:34:00|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|48
1760700850000|2025-10-17 11:34:10|223.92|223.84|223.97|223.84|223.97|223.89|223.92|223.84|139
1760700860000|2025-10-17 11:34:20|223.92|223.89|223.92|223.84|223.97|223.89|223.92|223.84|8
1760700870000|2025-10-17 11:34:30|223.97|223.89|223.97|223.84|223.97|223.89|223.97|223.84|9
1760700880000|2025-10-17 11:34:40|223.92|223.79|223.87|223.79|223.97|223.79|223.87|223.79|173
1760700890000|2025-10-17 11:34:50|223.92||223.87||223.92||223.87||0
1760700900000|2025-10-17 11:35:00|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.84|5
1760700910000|2025-10-17 11:35:10|223.87|223.79|223.92|223.79|223.92|223.84|223.87|223.79|39
1760700920000|2025-10-17 11:35:20|223.87|223.84|223.92|223.84|223.92|223.84|223.87|223.79|21
1760700930000|2025-10-17 11:35:30|223.87|223.74|223.87|223.74|223.87|223.79|223.82|223.69|14
1760700940000|2025-10-17 11:35:40|223.82|223.79|223.87|223.74|223.87|223.79|223.82|223.74|40
1760700950000|2025-10-17 11:35:50|223.82|223.79|223.77|223.69|223.82|223.79|223.77|223.69|18
1760700960000|2025-10-17 11:36:00|223.82|223.74|223.82|223.74|223.87|223.74|223.82|223.74|28
1760700970000|2025-10-17 11:36:10|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|24
1760700980000|2025-10-17 11:36:20|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.79|26
1760700990000|2025-10-17 11:36:30|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|18
1760701000000|2025-10-17 11:36:40|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|21
1760701010000|2025-10-17 11:36:50|224.02|223.94|224.02|223.94|224.07|223.99|223.97|223.89|28
1760701020000|2025-10-17 11:37:00|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.89|5
1760701030000|2025-10-17 11:37:10|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|12
1760701040000|2025-10-17 11:37:20|224.07|223.99|224.07|223.94|224.07|223.99|224.07|223.94|59
1760701050000|2025-10-17 11:37:30|224.02|224.04|224.12|224.04|224.17|224.04|224.02|224.04|274
1760701060000|2025-10-17 11:37:40|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|52
1760701070000|2025-10-17 11:37:50|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|1
1760701080000|2025-10-17 11:38:00|224.12|224.04|224.12|224.04|224.12|224.04|224.07|224.04|19
1760701090000|2025-10-17 11:38:10|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|34
1760701100000|2025-10-17 11:38:20|||||||||4
1760701110000|2025-10-17 11:38:30|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|60
1760701120000|2025-10-17 11:38:40|224.02|223.94|223.92|223.84|224.02|223.94|223.92|223.84|41
1760701130000|2025-10-17 11:38:50|223.87|223.79|223.87|223.79|223.92|223.79|223.87|223.74|55
1760701140000|2025-10-17 11:39:00|223.92|223.84|223.92|223.79|223.92|223.84|223.92|223.79|5
1760701150000|2025-10-17 11:39:10|223.87|223.74|223.87|223.74|223.87|223.79|223.82|223.74|1951
1760701160000|2025-10-17 11:39:20|223.82|223.79|223.92|223.84|223.92|223.84|223.82|223.74|19
1760701170000|2025-10-17 11:39:30|223.87|223.79|223.97|223.89|223.97|223.89|223.87|223.79|12
1760701180000|2025-10-17 11:39:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|279
1760701190000|2025-10-17 11:39:50|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|33
1760701200000|2025-10-17 11:40:00|223.82|223.74|223.82|223.74|223.87|223.79|223.82|223.74|8
1760701210000|2025-10-17 11:40:10|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.64|39
1760701220000|2025-10-17 11:40:20|223.82|223.74|223.92|223.79|223.92|223.84|223.82|223.74|302
1760701230000|2025-10-17 11:40:30|223.87|223.84|223.77|223.69|223.87|223.84|223.77|223.69|18
1760701240000|2025-10-17 11:40:40|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|18
1760701250000|2025-10-17 11:40:50|223.77|223.69|223.77|223.64|223.82|223.69|223.72|223.59|156
1760701260000|2025-10-17 11:41:00|223.82|223.69|223.77|223.64|223.82|223.69|223.72|223.64|17
1760701270000|2025-10-17 11:41:10|223.72|223.69|223.72|223.64|223.72|223.69|223.72|223.64|0
1760701280000|2025-10-17 11:41:20|223.67|223.59|223.62|223.49|223.67|223.59|223.62|223.49|203
1760701290000|2025-10-17 11:41:30|223.67|223.54|223.67|223.59|223.67|223.59|223.67|223.54|175
1760701300000|2025-10-17 11:41:40|223.72|223.64|223.72|223.59|223.72|223.64|223.72|223.59|27
1760701310000|2025-10-17 11:41:50|223.67|223.64|223.72|223.64|223.72|223.64|223.67|223.59|48
1760701320000|2025-10-17 11:42:00|||||||||53
1760701330000|2025-10-17 11:42:10|223.77||223.72||223.77||223.72||29
1760701340000|2025-10-17 11:42:20|223.67|223.59|223.67|223.59|223.67|223.64|223.67|223.59|6
1760701350000|2025-10-17 11:42:30|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|1
1760701360000|2025-10-17 11:42:40|223.62|223.54|223.62|223.54|223.67|223.59|223.62|223.54|45
1760701370000|2025-10-17 11:42:50|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|116
1760701380000|2025-10-17 11:43:00|223.67|223.59|223.72|223.64|223.72|223.64|223.62|223.54|4
1760701390000|2025-10-17 11:43:10|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|55
1760701400000|2025-10-17 11:43:20|223.72|223.64|223.77|223.64|223.77|223.64|223.72|223.64|46
1760701410000|2025-10-17 11:43:30|223.72|223.69|223.77|223.69|223.77|223.69|223.72|223.69|25
1760701420000|2025-10-17 11:43:40|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|27
1760701430000|2025-10-17 11:43:50||223.69||223.74||223.74||223.69|11
1760701440000|2025-10-17 11:44:00|223.77|223.69|223.77|223.69|223.82|223.69|223.77|223.69|6
1760701450000|2025-10-17 11:44:10|223.82|223.74|223.87|223.79|223.87|223.79|223.77|223.74|14
1760701460000|2025-10-17 11:44:20|223.82|223.74|223.92|223.84|223.92|223.84|223.82|223.74|39
1760701470000|2025-10-17 11:44:30|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|37
1760701480000|2025-10-17 11:44:40|||||||||4
1760701490000|2025-10-17 11:44:50|223.77|223.69|223.82|223.74|223.82|223.74|223.77|223.69|9
1760701500000|2025-10-17 11:45:00|223.77|223.69|223.87|223.79|223.87|223.79|223.77|223.69|35
1760701510000|2025-10-17 11:45:10|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|22
1760701520000|2025-10-17 11:45:20|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|5
1760701530000|2025-10-17 11:45:30|224.02|223.94|224.02|223.94|224.02|223.94|223.97|223.89|32
1760701540000|2025-10-17 11:45:40|224.07|223.99|224.07|223.99|224.12|224.04|224.02|223.94|534
1760701550000|2025-10-17 11:45:50|224.02|223.94|223.92|223.84|224.02|223.94|223.92|223.84|39
1760701560000|2025-10-17 11:46:00|223.97|223.89|223.92|223.84|223.97|223.89|223.92|223.84|19
1760701570000|2025-10-17 11:46:10|223.87|223.79|223.87|223.79|223.92|223.79|223.87|223.79|10
1760701580000|2025-10-17 11:46:20|223.82|223.74|223.87|223.74|223.87|223.74|223.82|223.74|41
1760701590000|2025-10-17 11:46:30|223.82|223.84|223.97|223.84|223.97|223.89|223.82|223.84|338
1760701600000|2025-10-17 11:46:40|223.92|223.89|223.97|223.89|223.97|223.89|223.92|223.84|0
1760701610000|2025-10-17 11:46:50|223.92|223.84|223.97|223.84|223.97|223.84|223.92|223.84|13
1760701620000|2025-10-17 11:47:00|223.92|223.89|224.02|223.94|224.02|223.94|223.92|223.84|130
1760701630000|2025-10-17 11:47:10|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.99|24
1760701640000|2025-10-17 11:47:20|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|16
1760701650000|2025-10-17 11:47:30|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|27
1760701660000|2025-10-17 11:47:40|224.12|224.04|224.12|224.04|224.12|224.04|224.12|223.99|11
1760701670000|2025-10-17 11:47:50|||||||||14
1760701680000|2025-10-17 11:48:00|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.94|24
1760701690000|2025-10-17 11:48:10|224.17|224.09|224.17|224.09|224.17|224.09|224.12|224.04|120
1760701700000|2025-10-17 11:48:20|||||||||33
1760701710000|2025-10-17 11:48:30|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|443
1760701730000|2025-10-17 11:48:50|224.02|223.94|224.02|223.94|224.02|223.94|223.97|223.89|18
1760701750000|2025-10-17 11:49:10|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.94|94
1760701760000|2025-10-17 11:49:20|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|30
1760701770000|2025-10-17 11:49:30|224.07||224.02||224.07||224.02||4
1760701780000|2025-10-17 11:49:40|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|3
1760701790000|2025-10-17 11:49:50|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|81
1760701800000|2025-10-17 11:50:00|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|29
1760701810000|2025-10-17 11:50:10|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|4
1760701820000|2025-10-17 11:50:20||223.79||223.84||223.84||223.79|46
1760701830000|2025-10-17 11:50:30|223.97|223.89|223.97|223.89|224.02|223.94|223.97|223.89|165
1760701840000|2025-10-17 11:50:40|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|58
1760701860000|2025-10-17 11:51:00|223.82|223.74|223.82|223.69|223.87|223.79|223.82|223.69|94
1760701870000|2025-10-17 11:51:10|223.77|223.74|223.82|223.74|223.82|223.74|223.77|223.74|81
1760701880000|2025-10-17 11:51:20|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|144
1760701890000|2025-10-17 11:51:30|223.92|223.84|223.92|223.84|223.97|223.89|223.92|223.84|126
1760701900000|2025-10-17 11:51:40|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|92
1760701910000|2025-10-17 11:51:50|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|91
1760701920000|2025-10-17 11:52:00|223.77|223.69|223.72|223.64|223.77|223.69|223.72|223.64|200
1760701930000|2025-10-17 11:52:10|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|81
1760701940000|2025-10-17 11:52:20|||||||||68
1760701950000|2025-10-17 11:52:30|||||||||67
1760701960000|2025-10-17 11:52:40|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|100
1760701970000|2025-10-17 11:52:50|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|24
1760701980000|2025-10-17 11:53:00|223.67|223.59|223.72|223.59|223.72|223.59|223.67|223.59|32
1760701990000|2025-10-17 11:53:10|223.67|223.54|223.62|223.54|223.72|223.54|223.62|223.54|5
1760702000000|2025-10-17 11:53:20|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.59|194
1760702010000|2025-10-17 11:53:30|223.67|223.59|223.72|223.59|223.72|223.59|223.67|223.59|176
1760702020000|2025-10-17 11:53:40|223.67||223.67||223.72||223.67||93
1760702030000|2025-10-17 11:53:50|223.62|223.54|223.67|223.54|223.67|223.59|223.62|223.54|74
1760702040000|2025-10-17 11:54:00|223.72|223.59|223.67|223.59|223.72|223.64|223.67|223.59|58
1760702050000|2025-10-17 11:54:10|223.62|223.54|223.57|223.49|223.62|223.59|223.57|223.49|14
1760702060000|2025-10-17 11:54:20|||||||||29
1760702070000|2025-10-17 11:54:30|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.49|87
1760702080000|2025-10-17 11:54:40|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.49|65
1760702090000|2025-10-17 11:54:50|223.57|223.49|223.67|223.59|223.67|223.59|223.57|223.49|16
1760702100000|2025-10-17 11:55:00|||||||||22
1760702110000|2025-10-17 11:55:10|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.59|8
1760702120000|2025-10-17 11:55:20|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.64|6
1760702130000|2025-10-17 11:55:30|223.72|223.64|223.77|223.64|223.77|223.69|223.72|223.64|31
1760702140000|2025-10-17 11:55:40|223.72|223.69|223.72|223.64|223.72|223.69|223.72|223.64|2
1760702150000|2025-10-17 11:55:50|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|0
1760702160000|2025-10-17 11:56:00|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.59|14
1760702170000|2025-10-17 11:56:10|223.77||223.77||223.77||223.72||12
1760702180000|2025-10-17 11:56:20|223.72|223.69|223.72|223.64|223.77|223.69|223.72|223.64|21
1760702190000|2025-10-17 11:56:30|223.77|223.59|223.67|223.59|223.77|223.59|223.67|223.59|32
1760702200000|2025-10-17 11:56:40|223.72|223.64|223.72|223.64|223.72|223.64|223.67|223.59|28
1760702230000|2025-10-17 11:57:10|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|33
1760702240000|2025-10-17 11:57:20|223.72|223.64|223.77|223.64|223.77|223.69|223.72|223.64|18
1760702250000|2025-10-17 11:57:30|223.72||223.77||223.77||223.72||2
1760702260000|2025-10-17 11:57:40|223.72|223.69|223.77|223.69|223.77|223.69|223.72|223.69|14
1760702270000|2025-10-17 11:57:50|223.82|223.74|223.77|223.64|223.82|223.74|223.72|223.64|153
1760702280000|2025-10-17 11:58:00|223.72|223.69|223.72|223.64|223.77|223.69|223.72|223.64|8
1760702290000|2025-10-17 11:58:10|223.77|223.69|223.82|223.69|223.82|223.74|223.77|223.69|18
1760702300000|2025-10-17 11:58:20|223.67|223.54|223.67|223.59|223.67|223.59|223.62|223.54|695
1760702310000|2025-10-17 11:58:30|223.72|223.64|223.77|223.69|223.77|223.69|223.67|223.59|146
1760702320000|2025-10-17 11:58:40|223.72|223.64|223.72|223.64|223.77|223.69|223.72|223.64|43
1760702330000|2025-10-17 11:58:50|||||||||1
1760702340000|2025-10-17 11:59:00|223.77|223.69|223.87|223.79|223.87|223.79|223.77|223.69|86
1760702360000|2025-10-17 11:59:20|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.79|33
1760702370000|2025-10-17 11:59:30||223.79||223.84||223.84||223.79|15
1760702380000|2025-10-17 11:59:40|223.97||223.97||223.97||223.92||5
1760702390000|2025-10-17 11:59:50|223.92|223.89|223.97|223.89|223.97|223.89|223.92|223.84|18
1760702400000|2025-10-17 12:00:00|224.02|223.94|224.07|223.99|224.07|223.99|223.97|223.89|51
1760702410000|2025-10-17 12:00:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|37
1760702420000|2025-10-17 12:00:20|223.97|223.89|223.97|223.89|224.02|223.89|223.97|223.89|22
1760702430000|2025-10-17 12:00:30|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|21
1760702440000|2025-10-17 12:00:40|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|1
1760702450000|2025-10-17 12:00:50|224.12|224.04|224.12|223.99|224.12|224.04|224.07|223.99|333
1760702460000|2025-10-17 12:01:00|224.07|224.04|224.07|223.99|224.07|224.04|224.07|223.99|30
1760702470000|2025-10-17 12:01:10|224.02|223.94|224.02|223.89|224.02|223.94|224.02|223.89|51
1760702480000|2025-10-17 12:01:20|223.97|223.94|224.02|223.94|224.02|223.94|223.97|223.89|3
1760702510000|2025-10-17 12:01:50|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|4
1760702520000|2025-10-17 12:02:00|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.94|23
1760702550000|2025-10-17 12:02:30|224.12|224.04|224.17|224.09|224.22|224.14|224.12|224.04|180
1760702560000|2025-10-17 12:02:40|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|71
1760702570000|2025-10-17 12:02:50|224.22|224.14|224.27|224.19|224.32|224.24|224.22|224.14|118
1760702580000|2025-10-17 12:03:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|14
1760702590000|2025-10-17 12:03:10|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|42
1760702600000|2025-10-17 12:03:20|224.17|224.09|224.07|223.94|224.17|224.09|224.07|223.94|44
1760702610000|2025-10-17 12:03:30|224.12|223.99|224.17|224.09|224.17|224.09|224.07|223.99|23
1760702620000|2025-10-17 12:03:40|224.22|224.14|224.22|224.09|224.22|224.14|224.17|224.09|39
1760702630000|2025-10-17 12:03:50|224.17|224.04|224.22|224.14|224.22|224.14|224.07|223.99|391
1760702640000|2025-10-17 12:04:00|224.17|224.09|224.27|224.19|224.27|224.19|224.17|224.09|235
1760702650000|2025-10-17 12:04:10|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|24
1760702660000|2025-10-17 12:04:20|224.22|224.19|224.27|224.19|224.32|224.24|224.22|224.14|88
1760702670000|2025-10-17 12:04:30|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|30
1760702680000|2025-10-17 12:04:40|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|22
1760702690000|2025-10-17 12:04:50|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.34|9
1760702700000|2025-10-17 12:05:00|224.47|224.39|224.47|224.34|224.47|224.39|224.42|224.34|56
1760702710000|2025-10-17 12:05:10|224.42||224.42||224.42||224.42||253
1760702720000|2025-10-17 12:05:20|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|56
1760702730000|2025-10-17 12:05:30|224.37|224.29|224.47|224.34|224.47|224.39|224.37|224.29|25
1760702740000|2025-10-17 12:05:40|224.42||224.42||224.47||224.42||26
1760702750000|2025-10-17 12:05:50||224.29||224.29||224.34||224.29|9
1760702760000|2025-10-17 12:06:00|224.47|224.34|224.37|224.29|224.47|224.34|224.37|224.29|25
1760702770000|2025-10-17 12:06:10|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.29|212
1760702780000|2025-10-17 12:06:20|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.39|43
1760702790000|2025-10-17 12:06:30|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|487
1760702800000|2025-10-17 12:06:40|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|33
1760702810000|2025-10-17 12:06:50|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|164
1760702820000|2025-10-17 12:07:00|224.52|224.44|224.62|224.49|224.62|224.49|224.52|224.44|52
1760702830000|2025-10-17 12:07:10|224.57|224.54|224.62|224.54|224.67|224.54|224.57|224.49|91
1760702840000|2025-10-17 12:07:20|||||||||12
1760702850000|2025-10-17 12:07:30|||||||||24
1760702860000|2025-10-17 12:07:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|26
1760702870000|2025-10-17 12:07:50|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|18
1760702880000|2025-10-17 12:08:00|||||||||18
1760702890000|2025-10-17 12:08:10|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|24
1760702900000|2025-10-17 12:08:20|224.62|224.54|224.67|224.59|224.67|224.59|224.57|224.49|47
1760702910000|2025-10-17 12:08:30|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|55
1760702930000|2025-10-17 12:08:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|22
1760702940000|2025-10-17 12:09:00|224.62|224.54|224.62|224.54|224.62|224.59|224.57|224.49|21
1760702950000|2025-10-17 12:09:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.54|124
1760702960000|2025-10-17 12:09:20|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|241
1760702970000|2025-10-17 12:09:30|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|97
1760703000000|2025-10-17 12:10:00|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|139
1760703010000|2025-10-17 12:10:10|224.87||224.82||224.87||224.82||165
1760703020000|2025-10-17 12:10:20|||||||||25
1760703030000|2025-10-17 12:10:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|16
1760703040000|2025-10-17 12:10:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|147
1760703050000|2025-10-17 12:10:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|21
1760703060000|2025-10-17 12:11:00|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|49
1760703070000|2025-10-17 12:11:10|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|48
1760703080000|2025-10-17 12:11:20|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|36
1760703090000|2025-10-17 12:11:30|||||||||1
1760703100000|2025-10-17 12:11:40|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|69
1760703110000|2025-10-17 12:11:50|224.72|224.69|224.72|224.64|224.72|224.69|224.72|224.64|0
1760703120000|2025-10-17 12:12:00|224.77||224.72||224.77||224.72||36
1760703130000|2025-10-17 12:12:10|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|13
1760703140000|2025-10-17 12:12:20|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|41
1760703150000|2025-10-17 12:12:30|224.67|224.59|224.62|224.54|224.67|224.59|224.57|224.44|310
1760703160000|2025-10-17 12:12:40|224.67|224.49|224.62|224.54|224.67|224.59|224.62|224.49|38
1760703170000|2025-10-17 12:12:50|224.67|224.59|224.52|224.44|224.67|224.59|224.52|224.44|61
1760703180000|2025-10-17 12:13:00|224.47|224.39|224.57|224.49|224.57|224.49|224.47|224.39|46
1760703190000|2025-10-17 12:13:10|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|96
1760703200000|2025-10-17 12:13:20|224.57|224.49|224.47|224.34|224.57|224.49|224.47|224.34|112
1760703210000|2025-10-17 12:13:30||224.39||224.39||224.39||224.39|30
1760703220000|2025-10-17 12:13:40|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|111
1760703230000|2025-10-17 12:13:50||224.44||224.44||224.44||224.44|55
1760703240000|2025-10-17 12:14:00|224.52|224.49|224.57|224.49|224.62|224.54|224.52|224.49|142
1760703250000|2025-10-17 12:14:10||224.44||224.49||224.49||224.44|0
1760703260000|2025-10-17 12:14:20|224.52|224.44|224.62|224.54|224.62|224.54|224.52|224.44|16
1760703270000|2025-10-17 12:14:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|15
1760703290000|2025-10-17 12:14:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|51
1760703300000|2025-10-17 12:15:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|43
1760703310000|2025-10-17 12:15:10|224.72||224.67||224.72||224.67||9
1760703320000|2025-10-17 12:15:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|24
1760703330000|2025-10-17 12:15:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|25
1760703340000|2025-10-17 12:15:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|13
1760703350000|2025-10-17 12:15:50|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.69|16
1760703360000|2025-10-17 12:16:00|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|113
1760703370000|2025-10-17 12:16:10|224.77||224.77||224.77||224.77||4
1760703380000|2025-10-17 12:16:20|||||||||10
1760703390000|2025-10-17 12:16:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|357
1760703400000|2025-10-17 12:16:40|||||||||103
1760703410000|2025-10-17 12:16:50|224.87|224.79|224.87|224.74|224.87|224.79|224.87|224.74|51
1760703420000|2025-10-17 12:17:00||224.79||224.79||224.79||224.74|0
1760703430000|2025-10-17 12:17:10|224.82|224.74|224.82|224.74|224.82|224.79|224.82|224.74|1
1760703440000|2025-10-17 12:17:20|||||||||62
1760703460000|2025-10-17 12:17:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|159
1760703470000|2025-10-17 12:17:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|7
1760703480000|2025-10-17 12:18:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|6
1760703490000|2025-10-17 12:18:10|224.82|224.64|224.82|224.74|224.82|224.74|224.82|224.64|35
1760703520000|2025-10-17 12:18:40|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|170
1760703530000|2025-10-17 12:18:50|||||||||28
1760703540000|2025-10-17 12:19:00|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.84|27
1760703550000|2025-10-17 12:19:10|||||||||21
1760703580000|2025-10-17 12:19:40|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|18
1760703590000|2025-10-17 12:19:50|225.12|224.89|225.12|225.04|225.12|225.04|225.12|224.89|337
1760703600000|2025-10-17 12:20:00|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|156
1760703610000|2025-10-17 12:20:10|225.02|224.94|225.02|224.94|225.07|224.94|225.02|224.94|43
1760703620000|2025-10-17 12:20:20|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|10
1760703630000|2025-10-17 12:20:30|||||||||1
1760703640000|2025-10-17 12:20:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|60
1760703650000|2025-10-17 12:20:50|225.22||225.17||225.22||225.17||72
1760703660000|2025-10-17 12:21:00|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.09|42
1760703670000|2025-10-17 12:21:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|78
1760703680000|2025-10-17 12:21:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|56
1760703690000|2025-10-17 12:21:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|23
1760703700000|2025-10-17 12:21:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|20
1760703710000|2025-10-17 12:21:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|30
1760703730000|2025-10-17 12:22:10|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|203
1760703740000|2025-10-17 12:22:20|||||||||13
1760703750000|2025-10-17 12:22:30|225.37||225.32||225.37||225.32||22
1760703760000|2025-10-17 12:22:40|||||||||13
1760703770000|2025-10-17 12:22:50|225.42|225.34|225.47|225.34|225.47|225.34|225.42|225.34|1181
1760703780000|2025-10-17 12:23:00|225.42|225.39|225.42|225.34|225.47|225.39|225.37|225.29|153
1760703790000|2025-10-17 12:23:10|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|24
1760703800000|2025-10-17 12:23:20|225.42|225.34|225.42|225.34|225.47|225.34|225.42|225.34|5
1760703810000|2025-10-17 12:23:30|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|11
1760703820000|2025-10-17 12:23:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|3
1760703830000|2025-10-17 12:23:50|225.42|225.34|225.42|225.34|225.47|225.34|225.42|225.34|36
1760703840000|2025-10-17 12:24:00|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|92
1760703850000|2025-10-17 12:24:10|225.37|225.29|225.37|225.29|225.37|225.29|225.32|225.24|36
1760703860000|2025-10-17 12:24:20|225.32|225.24|225.32|225.24|225.32|225.29|225.32|225.24|48
1760703870000|2025-10-17 12:24:30|225.37||225.32||225.37||225.32||37
1760703890000|2025-10-17 12:24:50|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|157
1760703900000|2025-10-17 12:25:00|225.27|225.19|225.27|225.14|225.27|225.19|225.22|225.14|68
1760703910000|2025-10-17 12:25:10|225.22|225.09|225.37|225.29|225.37|225.29|225.17|225.09|351
1760703920000|2025-10-17 12:25:20|225.32|225.24|225.27|225.19|225.32|225.29|225.27|225.19|250
1760703930000|2025-10-17 12:25:30|225.32|225.24|225.22|225.14|225.32|225.24|225.22|225.09|229
1760703940000|2025-10-17 12:25:40|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|55
1760703950000|2025-10-17 12:25:50|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|39
1760703960000|2025-10-17 12:26:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|302
1760703970000|2025-10-17 12:26:10|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|79
1760703980000|2025-10-17 12:26:20|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|124
1760703990000|2025-10-17 12:26:30|225.37||225.37||225.37||225.37||4
1760704000000|2025-10-17 12:26:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|116
1760704010000|2025-10-17 12:26:50|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|88
1760704020000|2025-10-17 12:27:00|225.32|225.24|225.32|225.24|225.32|225.29|225.32|225.24|93
1760704030000|2025-10-17 12:27:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|27
1760704040000|2025-10-17 12:27:20|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.34|333
1760704050000|2025-10-17 12:27:30|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|296
1760704070000|2025-10-17 12:27:50|225.37|225.29|225.32|225.24|225.42|225.34|225.32|225.24|303
1760704080000|2025-10-17 12:28:00|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|73
1760704090000|2025-10-17 12:28:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|26
1760704100000|2025-10-17 12:28:20|225.32||225.32||225.32||225.27||16
1760704110000|2025-10-17 12:28:30||225.24||225.24||225.24||225.24|7
1760704120000|2025-10-17 12:28:40|225.37||225.37||225.37||225.37||3
1760704130000|2025-10-17 12:28:50|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.29|2
1760704140000|2025-10-17 12:29:00|225.32|225.24|225.42|225.29|225.42|225.29|225.32|225.24|120
1760704150000|2025-10-17 12:29:10|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|33
1760704160000|2025-10-17 12:29:20|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|17
1760704180000|2025-10-17 12:29:40||225.34||225.34||225.34||225.34|28
1760704190000|2025-10-17 12:29:50||225.39||225.34||225.39||225.34|13
1760704200000|2025-10-17 12:30:00|225.52|225.39|225.57|225.49|225.57|225.49|225.52|225.39|143
1760704210000|2025-10-17 12:30:10|225.52|225.44|225.62|225.54|225.62|225.54|225.52|225.44|115
1760704220000|2025-10-17 12:30:20|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|77
1760704230000|2025-10-17 12:30:30|225.57|225.54|225.62|225.54|225.67|225.59|225.57|225.54|22
1760704240000|2025-10-17 12:30:40|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|21
1760704250000|2025-10-17 12:30:50|225.62|225.54|225.77|225.69|225.77|225.69|225.62|225.54|492
1760704260000|2025-10-17 12:31:00|225.72|225.64|225.72|225.64|225.77|225.69|225.72|225.64|262
1760704270000|2025-10-17 12:31:10|225.77|225.69|225.72|225.64|225.77|225.69|225.62|225.54|375
1760704280000|2025-10-17 12:31:20|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|134
1760704290000|2025-10-17 12:31:30|225.82|225.64|225.77|225.64|225.82|225.64|225.77|225.64|115
1760704300000|2025-10-17 12:31:40|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.64|73
1760704310000|2025-10-17 12:31:50|225.82|225.74|225.82|225.74|225.87|225.79|225.77|225.69|650
1760704320000|2025-10-17 12:32:00|225.72|225.64|225.62|225.49|225.72|225.64|225.57|225.44|269
1760704330000|2025-10-17 12:32:10|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|125
1760704340000|2025-10-17 12:32:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|23
1760704350000|2025-10-17 12:32:30|225.67|225.59|225.72|225.59|225.72|225.64|225.62|225.54|272
1760704360000|2025-10-17 12:32:40|225.77|225.64|225.72|225.64|225.77|225.64|225.72|225.64|0
1760704380000|2025-10-17 12:33:00|225.67|225.59|225.77|225.69|225.77|225.69|225.67|225.54|246
1760704390000|2025-10-17 12:33:10|225.82|225.74|225.87|225.74|225.87|225.74|225.77|225.69|30
1760704400000|2025-10-17 12:33:20|225.82|225.79|225.92|225.84|225.92|225.84|225.82|225.79|39
1760704410000|2025-10-17 12:33:30|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|71
1760704420000|2025-10-17 12:33:40|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|144
1760704430000|2025-10-17 12:33:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|42
1760704440000|2025-10-17 12:34:00|225.72|225.64|225.67|225.59|225.77|225.69|225.67|225.59|145
1760704450000|2025-10-17 12:34:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.49|67
1760704460000|2025-10-17 12:34:20|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|39
1760704470000|2025-10-17 12:34:30|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|62
1760704480000|2025-10-17 12:34:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|11
1760704490000|2025-10-17 12:34:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|38
1760704500000|2025-10-17 12:35:00|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|3
1760704510000|2025-10-17 12:35:10|||||||||36
1760704520000|2025-10-17 12:35:20|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|1
1760704530000|2025-10-17 12:35:30|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.64|109
1760704550000|2025-10-17 12:35:50|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|31
1760704560000|2025-10-17 12:36:00|225.82|225.74|225.87|225.79|225.92|225.79|225.77|225.69|185
1760704570000|2025-10-17 12:36:10|225.92||225.87||225.92||225.87||51
1760704580000|2025-10-17 12:36:20|225.92|225.84|225.82|225.74|225.92|225.84|225.82|225.74|68
1760704590000|2025-10-17 12:36:30|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|24
1760704600000|2025-10-17 12:36:40|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|37
1760704610000|2025-10-17 12:36:50|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|45
1760704620000|2025-10-17 12:37:00|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|145
1760704630000|2025-10-17 12:37:10|225.87|225.74|225.87|225.74|225.87|225.79|225.87|225.74|63
1760704640000|2025-10-17 12:37:20|225.82|225.79|225.82|225.74|225.87|225.79|225.82|225.74|20
1760704650000|2025-10-17 12:37:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|18
1760704660000|2025-10-17 12:37:40|||||||||11
1760704670000|2025-10-17 12:37:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|82
1760704680000|2025-10-17 12:38:00|225.92|225.84|225.92|225.84|225.97|225.84|225.92|225.84|58
1760704690000|2025-10-17 12:38:10|225.97|225.89|226.22|226.14|226.22|226.14|225.92|225.89|1374
1760704700000|2025-10-17 12:38:20|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|77
1760704710000|2025-10-17 12:38:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|124
1760704720000|2025-10-17 12:38:40|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|102
1760704730000|2025-10-17 12:38:50|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|67
1760704740000|2025-10-17 12:39:00|226.22|226.14|226.22|226.14|226.27|226.19|226.17|226.09|79
1760704750000|2025-10-17 12:39:10|226.27||226.22||226.27||226.22||2
1760704760000|2025-10-17 12:39:20|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|128
1760704770000|2025-10-17 12:39:30|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|137
1760704780000|2025-10-17 12:39:40|226.22||226.22||226.22||226.17||10
1760704790000|2025-10-17 12:39:50|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.09|22
1760704800000|2025-10-17 12:40:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|7
1760704810000|2025-10-17 12:40:10|226.22||226.17||226.22||226.17||52
1760704820000|2025-10-17 12:40:20||226.04||226.09||226.09||226.04|90
1760704830000|2025-10-17 12:40:30|226.12|225.99|226.02|225.94|226.12|225.99|226.02|225.94|123
1760704840000|2025-10-17 12:40:40||225.89||225.94||225.94||225.89|3
1760704850000|2025-10-17 12:40:50|225.97|225.89|226.12|226.04|226.12|226.04|225.97|225.89|505
1760704860000|2025-10-17 12:41:00|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|26
1760704870000|2025-10-17 12:41:10|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|19
1760704880000|2025-10-17 12:41:20|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|38
1760704890000|2025-10-17 12:41:30||225.94||225.99||225.99||225.94|321
1760704900000|2025-10-17 12:41:40|||||||||4
1760704910000|2025-10-17 12:41:50|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|11
1760704920000|2025-10-17 12:42:00|226.02|225.94|226.12|226.04|226.12|226.04|226.02|225.94|62
1760704930000|2025-10-17 12:42:10|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|87
1760704940000|2025-10-17 12:42:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|65
1760704950000|2025-10-17 12:42:30|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|37
1760704970000|2025-10-17 12:42:50|226.12|226.04|226.12|226.04|226.12|226.04|226.07|226.04|20
1760704980000|2025-10-17 12:43:00|||||||||18
1760704990000|2025-10-17 12:43:10|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|29
1760705000000|2025-10-17 12:43:20|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|65
1760705010000|2025-10-17 12:43:30|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|6
1760705020000|2025-10-17 12:43:40|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|24
1760705030000|2025-10-17 12:43:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|4
1760705040000|2025-10-17 12:44:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|7
1760705050000|2025-10-17 12:44:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|385
1760705060000|2025-10-17 12:44:20|226.12|226.04|226.22|226.14|226.22|226.14|226.12|226.04|330
1760705070000|2025-10-17 12:44:30|||||||||10
1760705080000|2025-10-17 12:44:40|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|19
1760705100000|2025-10-17 12:45:00|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|18
1760705110000|2025-10-17 12:45:10|||||||||15
1760705120000|2025-10-17 12:45:20|226.07|225.99|226.12|226.04|226.17|226.09|226.07|225.99|90
1760705130000|2025-10-17 12:45:30|226.17||226.12||226.17||226.12||5
1760705140000|2025-10-17 12:45:40|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|43
1760705150000|2025-10-17 12:45:50|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|9
1760705160000|2025-10-17 12:46:00|226.12|225.99|226.17|226.09|226.17|226.09|226.12|225.99|41
1760705170000|2025-10-17 12:46:10|226.12|226.04|226.02|225.94|226.12|226.04|226.02|225.94|54
1760705190000|2025-10-17 12:46:30|226.07|225.99|226.07|225.94|226.12|225.99|226.07|225.94|527
1760705200000|2025-10-17 12:46:40|226.02|225.99|225.87|225.79|226.02|225.99|225.87|225.79|58
1760705210000|2025-10-17 12:46:50|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|16
1760705220000|2025-10-17 12:47:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.64|329
1760705230000|2025-10-17 12:47:10|225.82||225.77||225.82||225.77||17
1760705240000|2025-10-17 12:47:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|60
1760705250000|2025-10-17 12:47:30|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.54|153
1760705260000|2025-10-17 12:47:40|225.72||225.67||225.72||225.67||338
1760705270000|2025-10-17 12:47:50|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|73
1760705280000|2025-10-17 12:48:00|||||||||49
1760705290000|2025-10-17 12:48:10|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|58
1760705300000|2025-10-17 12:48:20|225.52|225.44|225.47|225.39|225.52|225.44|225.42|225.34|73
1760705310000|2025-10-17 12:48:30|225.52||225.47||225.52||225.47||7
1760705320000|2025-10-17 12:48:40|225.52|225.34|225.52|225.39|225.52|225.44|225.47|225.34|45
1760705330000|2025-10-17 12:48:50|225.57|225.44|225.57|225.49|225.62|225.49|225.52|225.44|57
1760705340000|2025-10-17 12:49:00|225.62|225.54|225.62|225.54|225.67|225.59|225.62|225.54|31
1760705350000|2025-10-17 12:49:10|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.54|64
1760705360000|2025-10-17 12:49:20|225.72|225.59|225.67|225.59|225.72|225.64|225.67|225.59|32
1760705370000|2025-10-17 12:49:30|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|98
1760705380000|2025-10-17 12:49:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|66
1760705390000|2025-10-17 12:49:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|40
1760705400000|2025-10-17 12:50:00|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|59
1760705410000|2025-10-17 12:50:10|225.72||225.72||225.72||225.72||1
1760705420000|2025-10-17 12:50:20|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|27
1760705430000|2025-10-17 12:50:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|4
1760705450000|2025-10-17 12:50:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|72
1760705470000|2025-10-17 12:51:10|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|61
1760705480000|2025-10-17 12:51:20|||||||||1
1760705490000|2025-10-17 12:51:30|||||||||10
1760705500000|2025-10-17 12:51:40|||||||||12
1760705510000|2025-10-17 12:51:50|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.59|34
1760705520000|2025-10-17 12:52:00|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|14
1760705530000|2025-10-17 12:52:10||225.69||225.74||225.74||225.69|29
1760705540000|2025-10-17 12:52:20|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|98
1760705550000|2025-10-17 12:52:30|225.77|225.69|225.62|225.54|225.77|225.69|225.62|225.54|322
1760705560000|2025-10-17 12:52:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|15
1760705570000|2025-10-17 12:52:50|225.57|225.49|225.57|225.49|225.62|225.49|225.57|225.49|20
1760705580000|2025-10-17 12:53:00|225.52|225.44|225.57|225.44|225.57|225.49|225.52|225.44|19
1760705590000|2025-10-17 12:53:10|225.52||225.52||225.52||225.52||6
1760705600000|2025-10-17 12:53:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|35
1760705610000|2025-10-17 12:53:30|225.42|225.34|225.42|225.34|225.47|225.39|225.42|225.34|15
1760705620000|2025-10-17 12:53:40|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|75
1760705630000|2025-10-17 12:53:50|225.37|225.24|225.37|225.24|225.37|225.24|225.32|225.24|77
1760705640000|2025-10-17 12:54:00|225.42|225.29|225.47|225.39|225.47|225.39|225.42|225.29|89
1760705660000|2025-10-17 12:54:20|225.52||225.47||225.52||225.47||43
1760705670000|2025-10-17 12:54:30|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|21
1760705690000|2025-10-17 12:54:50|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.44|97
1760705710000|2025-10-17 12:55:10|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|12
1760705720000|2025-10-17 12:55:20|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|43
1760705730000|2025-10-17 12:55:30|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|61
1760705740000|2025-10-17 12:55:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|88
1760705750000|2025-10-17 12:55:50|225.52|225.44|225.47|225.39|225.57|225.44|225.47|225.39|37
1760705760000|2025-10-17 12:56:00|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|108
1760705770000|2025-10-17 12:56:10|||||||||25
1760705780000|2025-10-17 12:56:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|50
1760705790000|2025-10-17 12:56:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|41
1760705800000|2025-10-17 12:56:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|29
1760705810000|2025-10-17 12:56:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|6
1760705820000|2025-10-17 12:57:00|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.19|87
1760705830000|2025-10-17 12:57:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|19
1760705840000|2025-10-17 12:57:20|225.42|225.34|225.42|225.29|225.42|225.34|225.37|225.29|82
1760705850000|2025-10-17 12:57:30|225.37|225.34|225.42|225.34|225.42|225.34|225.37|225.29|83
1760705860000|2025-10-17 12:57:40|225.47|225.39|225.47|225.39|225.52|225.39|225.47|225.39|87
1760705870000|2025-10-17 12:57:50|225.52|225.34|225.42|225.34|225.52|225.34|225.42|225.34|120
1760705880000|2025-10-17 12:58:00|225.47|225.39|225.52|225.44|225.52|225.44|225.42|225.34|266
1760705890000|2025-10-17 12:58:10|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|50
1760705900000|2025-10-17 12:58:20|225.52||225.47||225.52||225.47||8
1760705910000|2025-10-17 12:58:30|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|29
1760705920000|2025-10-17 12:58:40|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.39|12
1760705930000|2025-10-17 12:58:50|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|12
1760705940000|2025-10-17 12:59:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|69
1760705950000|2025-10-17 12:59:10|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.39|70
1760705960000|2025-10-17 12:59:20|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|16
1760705970000|2025-10-17 12:59:30|225.42|225.34|225.42|225.34|225.47|225.39|225.42|225.34|75
1760705980000|2025-10-17 12:59:40|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|12
1760705990000|2025-10-17 12:59:50|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|21
1760706000000|2025-10-17 13:00:00|225.67|225.44|225.47|225.39|225.67|225.54|225.47|225.39|278
1760706010000|2025-10-17 13:00:10|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.44|6
1760706020000|2025-10-17 13:00:20|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.44|46
1760706030000|2025-10-17 13:00:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|3
1760706040000|2025-10-17 13:00:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|68
1760706060000|2025-10-17 13:01:00|||||||||2
1760706080000|2025-10-17 13:01:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|199
1760706090000|2025-10-17 13:01:30|225.52|225.34|225.42|225.34|225.52|225.34|225.42|225.34|310
1760706100000|2025-10-17 13:01:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|38
1760706110000|2025-10-17 13:01:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|32
1760706120000|2025-10-17 13:02:00|225.47|225.29|225.42|225.34|225.47|225.34|225.42|225.29|51
1760706130000|2025-10-17 13:02:10|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|34
1760706140000|2025-10-17 13:02:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|37
1760706150000|2025-10-17 13:02:30|225.37|225.29|225.42|225.29|225.42|225.34|225.37|225.29|17
1760706160000|2025-10-17 13:02:40|225.37|225.24|225.27|225.19|225.37|225.24|225.27|225.19|90
1760706170000|2025-10-17 13:02:50|225.32|225.24|225.42|225.34|225.42|225.34|225.32|225.24|23
1760706190000|2025-10-17 13:03:10|225.47|225.29|225.47|225.39|225.47|225.39|225.42|225.29|71
1760706200000|2025-10-17 13:03:20|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|33
1760706210000|2025-10-17 13:03:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|10
1760706220000|2025-10-17 13:03:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|47
1760706230000|2025-10-17 13:03:50|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|69
1760706240000|2025-10-17 13:04:00|||||||||88
1760706250000|2025-10-17 13:04:10|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|54
1760706260000|2025-10-17 13:04:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|52
1760706270000|2025-10-17 13:04:30|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|66
1760706290000|2025-10-17 13:04:50|||||||||20
1760706300000|2025-10-17 13:05:00|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|94
1760706310000|2025-10-17 13:05:10|||||||||10
1760706320000|2025-10-17 13:05:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|24
1760706330000|2025-10-17 13:05:30|225.72||225.72||225.72||225.72||24
1760706340000|2025-10-17 13:05:40|225.77|225.64|225.77|225.69|225.77|225.69|225.77|225.64|14
1760706350000|2025-10-17 13:05:50|||||||||1
1760706360000|2025-10-17 13:06:00|||||||||34
1760706370000|2025-10-17 13:06:10|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|29
1760706380000|2025-10-17 13:06:20|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|62
1760706390000|2025-10-17 13:06:30|||||||||12
1760706400000|2025-10-17 13:06:40|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|19
1760706410000|2025-10-17 13:06:50|225.82|225.74|225.82|225.74|225.87|225.74|225.82|225.74|15
1760706420000|2025-10-17 13:07:00|225.87|225.79|225.87|225.79|225.87|225.79|225.82|225.74|37
1760706430000|2025-10-17 13:07:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|2
1760706440000|2025-10-17 13:07:20|225.87|225.79|225.87|225.79|225.92|225.84|225.87|225.79|62
1760706450000|2025-10-17 13:07:30|225.92||225.92||225.92||225.87||96
1760706460000|2025-10-17 13:07:40|225.87|225.74|225.82|225.74|225.87|225.74|225.82|225.74|250
1760706470000|2025-10-17 13:07:50|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|16
1760706480000|2025-10-17 13:08:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|4
1760706500000|2025-10-17 13:08:20|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|14
1760706510000|2025-10-17 13:08:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.84|20
1760706520000|2025-10-17 13:08:40||225.84||225.89||225.89||225.84|8
1760706530000|2025-10-17 13:08:50|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.79|83
1760706540000|2025-10-17 13:09:00|225.97||225.92||225.97||225.92||31
1760706550000|2025-10-17 13:09:10|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.84|17
1760706560000|2025-10-17 13:09:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|43
1760706570000|2025-10-17 13:09:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|2
1760706590000|2025-10-17 13:09:50|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|75
1760706600000|2025-10-17 13:10:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|20
1760706620000|2025-10-17 13:10:20|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|94
1760706630000|2025-10-17 13:10:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|7
1760706670000|2025-10-17 13:11:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|63
1760706690000|2025-10-17 13:11:30|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|47
1760706710000|2025-10-17 13:11:50|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|10
1760706720000|2025-10-17 13:12:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|64
1760706730000|2025-10-17 13:12:10|||||||||15
1760706740000|2025-10-17 13:12:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|16
1760706770000|2025-10-17 13:12:50|||||||||70
1760706780000|2025-10-17 13:13:00|225.92|225.84|225.92|225.84|225.97|225.84|225.92|225.84|66
1760706790000|2025-10-17 13:13:10|225.97||225.92||225.97||225.92||8
1760706810000|2025-10-17 13:13:30|225.87|225.79|225.92|225.79|225.92|225.79|225.87|225.79|90
1760706820000|2025-10-17 13:13:40|225.87|225.84|225.92|225.84|225.92|225.84|225.87|225.84|2
1760706830000|2025-10-17 13:13:50|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|14
1760706840000|2025-10-17 13:14:00|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|135
1760706850000|2025-10-17 13:14:10|225.92||225.87||225.92||225.87||17
1760706860000|2025-10-17 13:14:20|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|62
1760706870000|2025-10-17 13:14:30||225.74||225.74||225.74||225.74|24
1760706880000|2025-10-17 13:14:40|225.77|225.64|225.77|225.69|225.77|225.69|225.77|225.64|203
1760706890000|2025-10-17 13:14:50|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|829
1760706910000|2025-10-17 13:15:10||225.74||225.74||225.74||225.69|11
1760706920000|2025-10-17 13:15:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|32
1760706930000|2025-10-17 13:15:30|225.72|225.64|225.67|225.59|225.72|225.64|225.62|225.54|108
1760706940000|2025-10-17 13:15:40|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|20
1760706950000|2025-10-17 13:15:50|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|116
1760706960000|2025-10-17 13:16:00|||||||||34
1760706970000|2025-10-17 13:16:10|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|153
1760706980000|2025-10-17 13:16:20|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|1013
1760706990000|2025-10-17 13:16:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|223
1760707000000|2025-10-17 13:16:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|5
1760707010000|2025-10-17 13:16:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|3
1760707020000|2025-10-17 13:17:00|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|60
1760707030000|2025-10-17 13:17:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|2
1760707040000|2025-10-17 13:17:20|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.34|116
1760707050000|2025-10-17 13:17:30|225.42|225.34|225.42|225.34|225.47|225.39|225.42|225.34|11
1760707060000|2025-10-17 13:17:40|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|112
1760707080000|2025-10-17 13:18:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|17
1760707090000|2025-10-17 13:18:10||225.34||225.34||225.34||225.34|16
1760707100000|2025-10-17 13:18:20|225.42||225.42||225.42||225.42||0
1760707110000|2025-10-17 13:18:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|30
1760707120000|2025-10-17 13:18:40|||||||||27
1760707130000|2025-10-17 13:18:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|5
1760707140000|2025-10-17 13:19:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|33
1760707150000|2025-10-17 13:19:10|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|33
1760707160000|2025-10-17 13:19:20|225.42|225.24|225.37|225.29|225.42|225.34|225.37|225.24|151
1760707170000|2025-10-17 13:19:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|1
1760707190000|2025-10-17 13:19:50|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|21
1760707200000|2025-10-17 13:20:00||225.34||225.34||225.34||225.34|0
1760707210000|2025-10-17 13:20:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|7
1760707220000|2025-10-17 13:20:20|||||||||34
1760707230000|2025-10-17 13:20:30||225.24||225.29||225.29||225.24|10
1760707250000|2025-10-17 13:20:50|225.42|225.34|225.32|225.24|225.42|225.34|225.32|225.24|149
1760707260000|2025-10-17 13:21:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|54
1760707270000|2025-10-17 13:21:10|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|2
1760707280000|2025-10-17 13:21:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|2
1760707300000|2025-10-17 13:21:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|61
1760707310000|2025-10-17 13:21:50|225.27||225.22||225.27||225.22||2
1760707320000|2025-10-17 13:22:00||225.09||225.14||225.14||225.09|191
1760707330000|2025-10-17 13:22:10|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|317
1760707340000|2025-10-17 13:22:20|225.27|225.19|225.17|225.09|225.27|225.19|225.17|225.09|21
1760707360000|2025-10-17 13:22:40|225.12|225.04|225.12|225.04|225.17|225.09|225.12|225.04|43
1760707370000|2025-10-17 13:22:50|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|23
1760707380000|2025-10-17 13:23:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|129
1760707390000|2025-10-17 13:23:10|225.22||225.17||225.22||225.17||20
1760707410000|2025-10-17 13:23:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|19
1760707420000|2025-10-17 13:23:40|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|114
1760707430000|2025-10-17 13:23:50|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|36
1760707440000|2025-10-17 13:24:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|60
1760707450000|2025-10-17 13:24:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|1
1760707470000|2025-10-17 13:24:30|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.14|9
1760707480000|2025-10-17 13:24:40|||||||||32
1760707500000|2025-10-17 13:25:00|||||||||5
1760707510000|2025-10-17 13:25:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|20
1760707520000|2025-10-17 13:25:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|45
1760707530000|2025-10-17 13:25:30|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|14
1760707540000|2025-10-17 13:25:40|225.32|225.14|225.22|225.14|225.32|225.14|225.22|225.14|46
1760707560000|2025-10-17 13:26:00|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|33
1760707570000|2025-10-17 13:26:10|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|5
1760707580000|2025-10-17 13:26:20|225.27|225.24|225.22|225.14|225.27|225.24|225.22|225.14|316
1760707590000|2025-10-17 13:26:30|225.27|225.19|225.27|225.19|225.27|225.19|225.22|225.14|22
1760707610000|2025-10-17 13:26:50|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|79
1760707620000|2025-10-17 13:27:00|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|39
1760707630000|2025-10-17 13:27:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|2
1760707640000|2025-10-17 13:27:20|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|59
1760707650000|2025-10-17 13:27:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|3
1760707660000|2025-10-17 13:27:40|225.17|225.09|225.17|225.04|225.17|225.09|225.17|225.04|71
1760707670000|2025-10-17 13:27:50|225.12|224.99|225.07|224.99|225.12|224.99|225.07|224.99|327
1760707680000|2025-10-17 13:28:00|225.12|225.04|225.12|225.04|225.12|225.04|225.07|224.99|156
1760707690000|2025-10-17 13:28:10|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|2
1760707700000|2025-10-17 13:28:20|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|81
1760707710000|2025-10-17 13:28:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|2
1760707720000|2025-10-17 13:28:40|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|19
1760707730000|2025-10-17 13:28:50|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|66
1760707740000|2025-10-17 13:29:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|27
1760707750000|2025-10-17 13:29:10|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|37
1760707760000|2025-10-17 13:29:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.94|74
1760707770000|2025-10-17 13:29:30|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|80
1760707780000|2025-10-17 13:29:40|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|9
1760707790000|2025-10-17 13:29:50|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|259
1760707800000|2025-10-17 13:30:00|224.97|224.89|225.12|225.04|225.12|225.04|224.97|224.89|220
1760707810000|2025-10-17 13:30:10|225.17|225.09|225.12|225.04|225.17|225.09|225.07|224.99|102
1760707820000|2025-10-17 13:30:20|225.07|224.99|225.02|224.94|225.07|225.04|224.97|224.89|68
1760707830000|2025-10-17 13:30:30|224.97|224.89|224.87|224.79|224.97|224.89|224.87|224.79|319
1760707840000|2025-10-17 13:30:40|224.92|224.84|224.97|224.89|225.02|224.89|224.92|224.84|37
1760707850000|2025-10-17 13:30:50|224.92|224.84|224.97|224.84|224.97|224.89|224.92|224.84|221
1760707860000|2025-10-17 13:31:00|224.92|224.89|224.87|224.74|224.97|224.89|224.82|224.74|117
1760707870000|2025-10-17 13:31:10|224.82|224.79|224.82|224.74|224.87|224.79|224.82|224.74|60
1760707880000|2025-10-17 13:31:20|224.87|224.69|224.92|224.84|224.92|224.84|224.77|224.69|68
1760707890000|2025-10-17 13:31:30|224.87|224.79|224.97|224.89|224.97|224.89|224.87|224.79|128
1760707900000|2025-10-17 13:31:40|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|54
1760707910000|2025-10-17 13:31:50|224.92|224.84|224.92|224.84|224.97|224.89|224.87|224.79|80
1760707920000|2025-10-17 13:32:00|224.87|224.79|224.77|224.64|224.92|224.84|224.72|224.64|142
1760707930000|2025-10-17 13:32:10|224.72|224.69|224.72|224.64|224.77|224.69|224.72|224.64|27
1760707940000|2025-10-17 13:32:20|224.77|224.69|224.62|224.54|224.77|224.69|224.62|224.49|130
1760707950000|2025-10-17 13:32:30|224.57|224.49|224.52|224.44|224.62|224.54|224.52|224.44|434
1760707960000|2025-10-17 13:32:40|224.57|224.49|224.47|224.39|224.57|224.49|224.47|224.39|120
1760707970000|2025-10-17 13:32:50|224.52|224.44|224.42|224.34|224.52|224.44|224.32|224.24|185
1760707980000|2025-10-17 13:33:00|224.37|224.29|224.22|224.14|224.42|224.29|224.22|224.14|442
1760707990000|2025-10-17 13:33:10|224.27|224.19|224.37|224.29|224.37|224.29|224.27|224.19|69
1760708000000|2025-10-17 13:33:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|77
1760708010000|2025-10-17 13:33:30|224.47|224.29|224.37|224.29|224.47|224.29|224.37|224.24|70
1760708020000|2025-10-17 13:33:40|224.42|224.24|224.37|224.29|224.42|224.34|224.37|224.24|66
1760708030000|2025-10-17 13:33:50|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|33
1760708040000|2025-10-17 13:34:00|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|82
1760708050000|2025-10-17 13:34:10|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|110
1760708060000|2025-10-17 13:34:20|224.52|224.49|224.62|224.54|224.67|224.54|224.52|224.49|31
1760708070000|2025-10-17 13:34:30|224.67||224.62||224.67||224.62||105
1760708080000|2025-10-17 13:34:40|224.57|224.49|224.62|224.54|224.67|224.54|224.57|224.49|75
1760708090000|2025-10-17 13:34:50|224.67||224.67||224.67||224.62||15
1760708100000|2025-10-17 13:35:00|224.62|224.59|224.62|224.54|224.72|224.64|224.57|224.49|159
1760708110000|2025-10-17 13:35:10|224.67|224.59|224.62|224.49|224.67|224.59|224.57|224.49|48
1760708120000|2025-10-17 13:35:20|224.57|224.54|224.72|224.59|224.72|224.59|224.57|224.54|79
1760708130000|2025-10-17 13:35:30|224.77|224.64|224.87|224.79|224.87|224.79|224.72|224.64|126
1760708140000|2025-10-17 13:35:40|224.82|224.74|224.82|224.74|224.87|224.79|224.82|224.74|276
1760708150000|2025-10-17 13:35:50|224.77|224.69|224.82|224.69|224.82|224.74|224.77|224.69|65
1760708160000|2025-10-17 13:36:00|224.77|224.74|224.77|224.69|224.82|224.74|224.72|224.64|23
1760708170000|2025-10-17 13:36:10|224.82|224.64|224.72|224.64|224.82|224.69|224.72|224.59|163
1760708180000|2025-10-17 13:36:20|224.77|224.69|224.87|224.74|224.92|224.79|224.72|224.69|23
1760708190000|2025-10-17 13:36:30|224.82|224.79|224.82|224.74|224.87|224.79|224.82|224.74|22
1760708200000|2025-10-17 13:36:40|224.87|224.79|224.92|224.84|224.92|224.84|224.82|224.74|1
1760708210000|2025-10-17 13:36:50|224.97|224.89|224.97|224.89|225.02|224.94|224.92|224.84|9
1760708220000|2025-10-17 13:37:00|225.02|224.94|225.07|224.99|225.07|224.99|224.97|224.89|117
1760708230000|2025-10-17 13:37:10|225.02|224.94|224.92|224.84|225.02|224.94|224.92|224.84|89
1760708240000|2025-10-17 13:37:20|224.87|224.79|224.97|224.89|224.97|224.89|224.87|224.79|35
1760708250000|2025-10-17 13:37:30|225.02|224.94|225.07|224.99|225.07|224.99|224.97|224.89|258
1760708260000|2025-10-17 13:37:40|225.12|224.94|225.17|225.04|225.17|225.09|225.07|224.94|35
1760708270000|2025-10-17 13:37:50|225.12|224.99|225.07|224.99|225.12|224.99|225.07|224.94|116
1760708280000|2025-10-17 13:38:00|225.12|225.04|225.12|225.04|225.17|225.04|225.07|224.99|60
1760708290000|2025-10-17 13:38:10|225.17||225.12||225.17||225.12||1
1760708300000|2025-10-17 13:38:20|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|174
1760708310000|2025-10-17 13:38:30|224.97|224.89|224.92|224.84|225.02|224.89|224.92|224.84|39
1760708320000|2025-10-17 13:38:40|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|27
1760708330000|2025-10-17 13:38:50|224.97|224.89|224.82|224.74|224.97|224.89|224.82|224.74|32
1760708340000|2025-10-17 13:39:00|224.77|224.69|224.82|224.69|224.82|224.74|224.72|224.64|139
1760708350000|2025-10-17 13:39:10|224.77|224.74|224.77|224.64|224.82|224.74|224.72|224.64|10
1760708360000|2025-10-17 13:39:20|224.72|224.69|224.87|224.79|224.87|224.79|224.72|224.64|36
1760708370000|2025-10-17 13:39:30|224.82|224.74|224.87|224.74|224.87|224.79|224.82|224.74|38
1760708380000|2025-10-17 13:39:40|224.92|224.79|224.92|224.84|224.97|224.89|224.92|224.74|48
1760708390000|2025-10-17 13:39:50|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.84|11
1760708400000|2025-10-17 13:40:00|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.89|35
1760708410000|2025-10-17 13:40:10|225.07|224.99|225.02|224.89|225.07|224.99|224.97|224.89|8
1760708420000|2025-10-17 13:40:20|224.97|224.94|224.97|224.89|225.02|224.94|224.97|224.89|21
1760708430000|2025-10-17 13:40:30|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|14
1760708440000|2025-10-17 13:40:40|225.07|224.99|224.97|224.89|225.07|224.99|224.97|224.89|19
1760708450000|2025-10-17 13:40:50|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|25
1760708460000|2025-10-17 13:41:00|225.07|224.89|225.07|224.94|225.07|224.99|224.97|224.89|21
1760708470000|2025-10-17 13:41:10|225.02|224.89|224.97|224.89|225.02|224.89|224.97|224.89|58
1760708480000|2025-10-17 13:41:20|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|163
1760708490000|2025-10-17 13:41:30|224.92|224.84|224.92|224.84|224.97|224.89|224.92|224.84|5
1760708500000|2025-10-17 13:41:40|224.97|224.89|224.97|224.89|225.02|224.89|224.92|224.84|9
1760708510000|2025-10-17 13:41:50|224.92|224.84|224.92|224.84|224.92|224.89|224.92|224.84|32
1760708520000|2025-10-17 13:42:00|224.97|224.89|225.02|224.94|225.02|224.94|224.92|224.84|24
1760708530000|2025-10-17 13:42:10|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.89|2
1760708540000|2025-10-17 13:42:20|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.89|13
1760708550000|2025-10-17 13:42:30|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.89|108
1760708560000|2025-10-17 13:42:40|224.97|224.84|224.97|224.89|225.02|224.89|224.92|224.84|102
1760708570000|2025-10-17 13:42:50|225.02|224.94|224.97|224.89|225.02|224.94|224.97|224.89|30
1760708580000|2025-10-17 13:43:00|225.02|224.94|224.87|224.79|225.02|224.94|224.87|224.79|60
1760708590000|2025-10-17 13:43:10|224.92|224.74|224.87|224.79|224.92|224.79|224.87|224.74|43
1760708600000|2025-10-17 13:43:20|224.92|224.84|224.67|224.59|224.92|224.84|224.67|224.59|26
1760708610000|2025-10-17 13:43:30|224.72|224.64|224.72|224.64|224.77|224.64|224.67|224.59|46
1760708620000|2025-10-17 13:43:40|224.77|224.59|224.57|224.49|224.77|224.64|224.57|224.49|65
1760708630000|2025-10-17 13:43:50|224.62|224.54|224.52|224.44|224.62|224.54|224.52|224.44|6
1760708640000|2025-10-17 13:44:00|224.57|224.49|224.52|224.44|224.57|224.49|224.47|224.39|422
1760708650000|2025-10-17 13:44:10|224.57|224.49|224.57|224.44|224.57|224.49|224.47|224.39|87
1760708660000|2025-10-17 13:44:20|224.52|224.39|224.47|224.39|224.52|224.39|224.47|224.39|30
1760708670000|2025-10-17 13:44:30|224.42|224.34|224.47|224.39|224.52|224.44|224.42|224.34|82
1760708680000|2025-10-17 13:44:40|224.52|224.44|224.62|224.49|224.62|224.49|224.52|224.44|12
1760708690000|2025-10-17 13:44:50|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.49|27
1760708700000|2025-10-17 13:45:00|224.57|224.49|224.57|224.44|224.62|224.54|224.52|224.44|24
1760708710000|2025-10-17 13:45:10|224.52|224.39|224.52|224.39|224.57|224.44|224.47|224.39|64
1760708720000|2025-10-17 13:45:20|224.47|224.44|224.47|224.39|224.52|224.44|224.42|224.34|14
1760708730000|2025-10-17 13:45:30|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|27
1760708740000|2025-10-17 13:45:40|224.52|224.34|224.57|224.49|224.57|224.49|224.52|224.34|12
1760708750000|2025-10-17 13:45:50|224.62|224.54|224.62|224.54|224.67|224.54|224.62|224.54|12
1760708760000|2025-10-17 13:46:00|224.67|224.49|224.62|224.54|224.67|224.54|224.62|224.49|41
1760708770000|2025-10-17 13:46:10|224.57|224.49|224.77|224.69|224.77|224.69|224.57|224.49|27
1760708780000|2025-10-17 13:46:20|224.82|224.74|224.67|224.59|224.82|224.74|224.67|224.59|56
1760708790000|2025-10-17 13:46:30|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.64|27
1760708800000|2025-10-17 13:46:40|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.59|7
1760708810000|2025-10-17 13:46:50|224.67|224.59|224.62|224.54|224.72|224.64|224.62|224.54|61
1760708820000|2025-10-17 13:47:00|224.57|224.49|224.57|224.49|224.67|224.54|224.57|224.49|16
1760708840000|2025-10-17 13:47:20|224.62|224.54|224.67|224.59|224.67|224.59|224.57|224.49|49
1760708850000|2025-10-17 13:47:30|224.62|224.54|224.62|224.54|224.67|224.59|224.57|224.49|84
1760708860000|2025-10-17 13:47:40|224.67|224.59|224.72|224.64|224.77|224.69|224.67|224.59|125
1760708870000|2025-10-17 13:47:50|224.77|224.69|224.82|224.74|224.82|224.74|224.72|224.69|9
1760708880000|2025-10-17 13:48:00|224.87|224.79|224.92|224.84|224.97|224.89|224.82|224.74|55
1760708890000|2025-10-17 13:48:10|224.97|224.89|224.97|224.89|225.02|224.94|224.97|224.89|123
1760708900000|2025-10-17 13:48:20|224.92|224.84|224.97|224.89|225.02|224.89|224.92|224.84|75
1760708910000|2025-10-17 13:48:30|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|4
1760708920000|2025-10-17 13:48:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|140
1760708930000|2025-10-17 13:48:50|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|19
1760708940000|2025-10-17 13:49:00|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|38
1760708950000|2025-10-17 13:49:10|225.02|224.94|224.92|224.84|225.02|224.94|224.92|224.84|62
1760708960000|2025-10-17 13:49:20|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|9
1760708970000|2025-10-17 13:49:30|224.87|224.79|224.97|224.89|225.02|224.89|224.87|224.79|17
1760708980000|2025-10-17 13:49:40|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|21
1760708990000|2025-10-17 13:49:50|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.84|76
1760709000000|2025-10-17 13:50:00|225.02|224.94|224.97|224.89|225.02|224.94|224.97|224.89|61
1760709010000|2025-10-17 13:50:10|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|19
1760709020000|2025-10-17 13:50:20||224.89||224.94||224.94||224.89|9
1760709030000|2025-10-17 13:50:30|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.94|16
1760709040000|2025-10-17 13:50:40|||||||||20
1760709050000|2025-10-17 13:50:50|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|8
1760709060000|2025-10-17 13:51:00|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|33
1760709070000|2025-10-17 13:51:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|87
1760709080000|2025-10-17 13:51:20|||||||||221
1760709090000|2025-10-17 13:51:30|||||||||96
1760709100000|2025-10-17 13:51:40|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|41
1760709110000|2025-10-17 13:51:50|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|80
1760709120000|2025-10-17 13:52:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|149
1760709130000|2025-10-17 13:52:10|225.27|225.19|225.17|225.09|225.27|225.19|225.17|225.09|56
1760709140000|2025-10-17 13:52:20|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|8
1760709150000|2025-10-17 13:52:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|27
1760709160000|2025-10-17 13:52:40|225.22|225.14|225.22|225.14|225.27|225.19|225.22|225.14|318
1760709170000|2025-10-17 13:52:50|225.27|225.19|225.37|225.29|225.37|225.29|225.27|225.14|158
1760709180000|2025-10-17 13:53:00|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|5
1760709190000|2025-10-17 13:53:10|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|40
1760709200000|2025-10-17 13:53:20|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|135
1760709210000|2025-10-17 13:53:30|225.42|225.24|225.42|225.34|225.42|225.34|225.37|225.24|22
1760709220000|2025-10-17 13:53:40|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|112
1760709230000|2025-10-17 13:53:50|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|147
1760709240000|2025-10-17 13:54:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|62
1760709250000|2025-10-17 13:54:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.14|104
1760709260000|2025-10-17 13:54:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|231
1760709270000|2025-10-17 13:54:30|225.37|225.19|225.32|225.19|225.37|225.19|225.27|225.19|118
1760709280000|2025-10-17 13:54:40|225.27|225.24|225.37|225.29|225.37|225.29|225.27|225.24|176
1760709290000|2025-10-17 13:54:50|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|73
1760709300000|2025-10-17 13:55:00|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.29|21
1760709310000|2025-10-17 13:55:10||225.29||225.34||225.34||225.29|47
1760709320000|2025-10-17 13:55:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.34|105
1760709330000|2025-10-17 13:55:30|225.42|225.34|225.52|225.44|225.52|225.44|225.42|225.34|36
1760709340000|2025-10-17 13:55:40|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|64
1760709350000|2025-10-17 13:55:50|225.42|225.34|225.42|225.34|225.42|225.39|225.42|225.34|15
1760709360000|2025-10-17 13:56:00|||||||||340
1760709370000|2025-10-17 13:56:10|225.47|225.39|225.57|225.49|225.57|225.49|225.42|225.34|1054
1760709380000|2025-10-17 13:56:20|225.52|225.44|225.52|225.44|225.52|225.49|225.52|225.44|59
1760709390000|2025-10-17 13:56:30|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|85
1760709400000|2025-10-17 13:56:40|225.47|225.44|225.47|225.39|225.52|225.44|225.47|225.39|21
1760709410000|2025-10-17 13:56:50|225.52|225.34|225.52|225.44|225.52|225.44|225.47|225.34|320
1760709420000|2025-10-17 13:57:00|225.57|225.49|225.52|225.39|225.57|225.49|225.47|225.39|19
1760709430000|2025-10-17 13:57:10|225.47|225.44|225.47|225.39|225.52|225.44|225.47|225.39|91
1760709440000|2025-10-17 13:57:20|225.52|225.44|225.57|225.44|225.57|225.49|225.47|225.44|21
1760709450000|2025-10-17 13:57:30|225.52|225.49|225.52|225.44|225.57|225.49|225.52|225.39|40
1760709460000|2025-10-17 13:57:40|225.57||225.52||225.57||225.52||99
1760709470000|2025-10-17 13:57:50|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.44|31
1760709480000|2025-10-17 13:58:00|225.52|225.44|225.52|225.44|225.57|225.49|225.52|225.44|51
1760709490000|2025-10-17 13:58:10|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|33
1760709500000|2025-10-17 13:58:20|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.39|40
1760709510000|2025-10-17 13:58:30|225.57|225.39|225.57|225.44|225.57|225.49|225.52|225.39|17
1760709520000|2025-10-17 13:58:40|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.44|21
1760709530000|2025-10-17 13:58:50|||||||||88
1760709540000|2025-10-17 13:59:00|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|35
1760709550000|2025-10-17 13:59:10||225.44||225.44||225.44||225.44|7
1760709560000|2025-10-17 13:59:20|225.52|225.49|225.62|225.54|225.62|225.54|225.52|225.49|40
1760709570000|2025-10-17 13:59:30|225.57|225.49|225.57|225.49|225.62|225.54|225.57|225.49|25
1760709580000|2025-10-17 13:59:40|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|12
1760709590000|2025-10-17 13:59:50|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|33
1760709600000|2025-10-17 14:00:00|225.57|225.49|225.52|225.44|225.57|225.54|225.42|225.34|156
1760709610000|2025-10-17 14:00:10|225.47|225.39|225.47|225.39|225.52|225.39|225.42|225.34|38
1760709620000|2025-10-17 14:00:20|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|18
1760709630000|2025-10-17 14:00:30|||||||||68
1760709640000|2025-10-17 14:00:40|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|107
1760709650000|2025-10-17 14:00:50|225.47|225.39|225.37|225.29|225.47|225.39|225.37|225.29|29
1760709660000|2025-10-17 14:01:00|225.42|225.34|225.52|225.44|225.52|225.44|225.37|225.29|30
1760709670000|2025-10-17 14:01:10|225.57|225.39|225.52|225.39|225.57|225.49|225.47|225.39|67
1760709680000|2025-10-17 14:01:20|225.47|225.44|225.57|225.44|225.57|225.44|225.47|225.44|29
1760709690000|2025-10-17 14:01:30|225.52|225.49|225.52|225.44|225.57|225.49|225.52|225.44|27
1760709700000|2025-10-17 14:01:40|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.34|73
1760709710000|2025-10-17 14:01:50|225.57||225.52||225.57||225.52||12
1760709720000|2025-10-17 14:02:00|225.57|225.49|225.52|225.44|225.57|225.49|225.47|225.39|28
1760709730000|2025-10-17 14:02:10|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.44|25
1760709740000|2025-10-17 14:02:20|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.54|135
1760709750000|2025-10-17 14:02:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|13
1760709760000|2025-10-17 14:02:40|225.72|225.64|225.77|225.64|225.77|225.69|225.72|225.64|54
1760709770000|2025-10-17 14:02:50|225.72|225.69|225.72|225.59|225.72|225.69|225.67|225.59|249
1760709780000|2025-10-17 14:03:00|225.67|225.64|225.72|225.64|225.77|225.64|225.67|225.59|170
1760709790000|2025-10-17 14:03:10|225.77|225.69|225.67|225.59|225.77|225.69|225.67|225.59|139
1760709800000|2025-10-17 14:03:20|225.72||225.67||225.72||225.67||1
1760709810000|2025-10-17 14:03:30|225.62|225.54|225.62|225.54|225.67|225.59|225.62|225.54|51
1760709820000|2025-10-17 14:03:40|225.67||225.67||225.67||225.67||12
1760709830000|2025-10-17 14:03:50|225.62|225.59|225.62|225.49|225.67|225.59|225.57|225.49|44
1760709840000|2025-10-17 14:04:00|225.57||225.57||225.62||225.57||37
1760709850000|2025-10-17 14:04:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|4
1760709860000|2025-10-17 14:04:20||225.49||225.54||225.54||225.49|6
1760709870000|2025-10-17 14:04:30|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|144
1760709880000|2025-10-17 14:04:40|225.62|225.54|225.52|225.44|225.67|225.54|225.52|225.44|99
1760709890000|2025-10-17 14:04:50|225.47|225.39|225.57|225.49|225.57|225.49|225.47|225.39|59
1760709900000|2025-10-17 14:05:00|225.52|225.44|225.57|225.49|225.57|225.49|225.47|225.39|22
1760709910000|2025-10-17 14:05:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|109
1760709920000|2025-10-17 14:05:20|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|91
1760709930000|2025-10-17 14:05:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|37
1760709950000|2025-10-17 14:05:50|225.57|225.49|225.72|225.64|225.72|225.64|225.57|225.49|182
1760709960000|2025-10-17 14:06:00|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|148
1760709970000|2025-10-17 14:06:10|225.87|225.79|225.72|225.64|225.87|225.79|225.72|225.64|197
1760709980000|2025-10-17 14:06:20|225.77|225.69|225.72|225.64|225.77|225.69|225.67|225.59|79
1760709990000|2025-10-17 14:06:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|20
1760710010000|2025-10-17 14:06:50|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|19
1760710020000|2025-10-17 14:07:00|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|11
1760710030000|2025-10-17 14:07:10||225.64||225.69||225.69||225.64|14
1760710040000|2025-10-17 14:07:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|55
1760710050000|2025-10-17 14:07:30|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|63
1760710060000|2025-10-17 14:07:40|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|36
1760710070000|2025-10-17 14:07:50|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|40
1760710080000|2025-10-17 14:08:00|225.87|225.69|225.87|225.79|225.87|225.79|225.87|225.69|83
1760710090000|2025-10-17 14:08:10|225.92|225.74|225.92|225.84|225.92|225.84|225.92|225.74|18
1760710100000|2025-10-17 14:08:20|225.97||225.92||225.97||225.92||7
1760710110000|2025-10-17 14:08:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|10
1760710120000|2025-10-17 14:08:40|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|136
1760710130000|2025-10-17 14:08:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|2033
1760710140000|2025-10-17 14:09:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|167
1760710150000|2025-10-17 14:09:10|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|53
1760710160000|2025-10-17 14:09:20|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|109
1760710170000|2025-10-17 14:09:30|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|17
1760710180000|2025-10-17 14:09:40|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|39
1760710200000|2025-10-17 14:10:00|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|159
1760710210000|2025-10-17 14:10:10|226.02|225.94|226.12|226.04|226.12|226.04|226.02|225.94|31
1760710220000|2025-10-17 14:10:20|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|124
1760710230000|2025-10-17 14:10:30|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|75
1760710240000|2025-10-17 14:10:40|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|44
1760710260000|2025-10-17 14:11:00|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.04|43
1760710270000|2025-10-17 14:11:10|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|28
1760710280000|2025-10-17 14:11:20||226.04||226.09||226.09||226.04|123
1760710290000|2025-10-17 14:11:30|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|36
1760710300000|2025-10-17 14:11:40|||||||||20
1760710310000|2025-10-17 14:11:50|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|66
1760710320000|2025-10-17 14:12:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|51
1760710330000|2025-10-17 14:12:10|226.37|226.29|226.37|226.24|226.37|226.29|226.32|226.24|815
1760710340000|2025-10-17 14:12:20|226.32|226.29|226.27|226.19|226.37|226.29|226.27|226.19|77
1760710350000|2025-10-17 14:12:30|||||||||311
1760710360000|2025-10-17 14:12:40|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|228
1760710370000|2025-10-17 14:12:50|226.22||226.17||226.22||226.17||0
1760710380000|2025-10-17 14:13:00|226.12|226.04|226.17|226.09|226.17|226.09|226.12|225.99|36
1760710390000|2025-10-17 14:13:10|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|29
1760710400000|2025-10-17 14:13:20|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.14|37
1760710410000|2025-10-17 14:13:30|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|66
1760710430000|2025-10-17 14:13:50|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|54
1760710440000|2025-10-17 14:14:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|95
1760710450000|2025-10-17 14:14:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|10
1760710460000|2025-10-17 14:14:20|226.07|225.99|226.07|225.99|226.12|226.04|226.07|225.99|59
1760710470000|2025-10-17 14:14:30|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|18
1760710480000|2025-10-17 14:14:40|226.12||226.07||226.12||226.07||28
1760710490000|2025-10-17 14:14:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|173
1760710500000|2025-10-17 14:15:00|225.97|225.89|225.92|225.84|226.02|225.94|225.92|225.84|55
1760710510000|2025-10-17 14:15:10|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|36
1760710520000|2025-10-17 14:15:20|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|22
1760710530000|2025-10-17 14:15:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|37
1760710540000|2025-10-17 14:15:40|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|5
1760710550000|2025-10-17 14:15:50|226.07|225.99|225.97|225.89|226.07|225.99|225.97|225.89|131
1760710560000|2025-10-17 14:16:00|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.94|34
1760710570000|2025-10-17 14:16:10|225.97|225.89|225.92|225.84|225.97|225.89|225.87|225.79|95
1760710580000|2025-10-17 14:16:20|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|3
1760710590000|2025-10-17 14:16:30|225.82|225.74|225.82|225.74|225.82|225.79|225.82|225.74|67
1760710600000|2025-10-17 14:16:40|225.77|225.69|225.77|225.69|225.77|225.74|225.77|225.69|11
1760710610000|2025-10-17 14:16:50|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|133
1760710620000|2025-10-17 14:17:00|225.72|225.64|225.77|225.69|225.82|225.74|225.72|225.64|33
1760710630000|2025-10-17 14:17:10|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|29
1760710640000|2025-10-17 14:17:20|225.72|225.59|225.62|225.54|225.72|225.59|225.62|225.54|201
1760710650000|2025-10-17 14:17:30|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.59|156
1760710660000|2025-10-17 14:17:40|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|74
1760710670000|2025-10-17 14:17:50|225.62|225.54|225.52|225.44|225.62|225.59|225.52|225.44|109
1760710680000|2025-10-17 14:18:00|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.44|164
1760710690000|2025-10-17 14:18:10|225.52|225.44|225.52|225.44|225.52|225.49|225.47|225.39|23
1760710700000|2025-10-17 14:18:20|225.47|225.39|225.47|225.39|225.47|225.44|225.47|225.39|47
1760710710000|2025-10-17 14:18:30|225.52|225.44|225.52|225.44|225.57|225.44|225.47|225.44|34
1760710720000|2025-10-17 14:18:40|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|13
1760710730000|2025-10-17 14:18:50|225.52||225.52||225.52||225.52||0
1760710740000|2025-10-17 14:19:00|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.44|17
1760710750000|2025-10-17 14:19:10||225.44||225.44||225.49||225.44|52
1760710760000|2025-10-17 14:19:20|225.52|225.49|225.52|225.44|225.57|225.49|225.52|225.44|12
1760710770000|2025-10-17 14:19:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|104
1760710780000|2025-10-17 14:19:40|225.62|225.54|225.62|225.49|225.62|225.54|225.57|225.49|91
1760710790000|2025-10-17 14:19:50|225.57|225.54|225.57|225.49|225.62|225.54|225.57|225.49|30
1760710800000|2025-10-17 14:20:00|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.39|89
1760710810000|2025-10-17 14:20:10|225.57|225.39|225.57|225.49|225.57|225.49|225.52|225.39|21
1760710820000|2025-10-17 14:20:20|225.62|225.44|225.62|225.49|225.62|225.54|225.62|225.44|56
1760710830000|2025-10-17 14:20:30||225.54||225.54||225.54||225.54|1
1760710840000|2025-10-17 14:20:40|225.57|225.49|225.52|225.44|225.57|225.54|225.52|225.44|39
1760710850000|2025-10-17 14:20:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|5
1760710860000|2025-10-17 14:21:00|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|38
1760710870000|2025-10-17 14:21:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|71
1760710880000|2025-10-17 14:21:20|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|78
1760710890000|2025-10-17 14:21:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.24|73
1760710900000|2025-10-17 14:21:40|225.32|225.24|225.32|225.24|225.37|225.29|225.27|225.19|81
1760710910000|2025-10-17 14:21:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|23
1760710920000|2025-10-17 14:22:00|225.32|225.24|225.32|225.19|225.32|225.24|225.27|225.19|51
1760710930000|2025-10-17 14:22:10|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.24|2
1760710940000|2025-10-17 14:22:20||225.19||225.24||225.24||225.19|24
1760710950000|2025-10-17 14:22:30|225.27|225.19|225.37|225.29|225.37|225.29|225.27|225.19|140
1760710960000|2025-10-17 14:22:40|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.29|137
1760710970000|2025-10-17 14:22:50|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|5
1760710980000|2025-10-17 14:23:00|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|70
1760710990000|2025-10-17 14:23:10|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|40
1760711000000|2025-10-17 14:23:20|225.32|225.24|225.32|225.24|225.37|225.29|225.32|225.24|38
1760711010000|2025-10-17 14:23:30|225.37|225.29|225.27|225.19|225.37|225.29|225.27|225.19|62
1760711020000|2025-10-17 14:23:40|||||||||225
1760711030000|2025-10-17 14:23:50|225.22|225.14|225.22|225.14|225.27|225.19|225.22|225.14|48
1760711040000|2025-10-17 14:24:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|31
1760711050000|2025-10-17 14:24:10|225.12|225.04|225.22|225.14|225.22|225.14|225.12|225.04|109
1760711060000|2025-10-17 14:24:20|225.27|225.19|225.32|225.24|225.32|225.24|225.22|225.19|328
1760711070000|2025-10-17 14:24:30|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|7
1760711080000|2025-10-17 14:24:40|225.22|225.14|225.27|225.14|225.27|225.19|225.22|225.14|69
1760711090000|2025-10-17 14:24:50|225.22|225.19|225.22|225.14|225.27|225.19|225.22|225.14|7
1760711100000|2025-10-17 14:25:00|225.27|225.09|225.17|225.09|225.27|225.14|225.17|225.09|197
1760711110000|2025-10-17 14:25:10|||||||||36
1760711120000|2025-10-17 14:25:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|31
1760711130000|2025-10-17 14:25:30|225.17|225.09|225.02|224.94|225.17|225.09|225.02|224.94|170
1760711140000|2025-10-17 14:25:40|224.97|224.89|225.07|224.94|225.07|224.99|224.97|224.89|51
1760711150000|2025-10-17 14:25:50|225.02|224.99|225.02|224.94|225.07|224.99|225.02|224.94|20
1760711160000|2025-10-17 14:26:00|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|76
1760711170000|2025-10-17 14:26:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|36
1760711180000|2025-10-17 14:26:20|225.17|225.09|225.07|224.99|225.17|225.09|225.07|224.99|43
1760711190000|2025-10-17 14:26:30|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|41
1760711200000|2025-10-17 14:26:40|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|7
1760711210000|2025-10-17 14:26:50|225.07|224.99|225.07|224.99|225.07|225.04|225.07|224.99|24
1760711220000|2025-10-17 14:27:00|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|64
1760711230000|2025-10-17 14:27:10|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|19
1760711240000|2025-10-17 14:27:20|225.12|225.04|225.07|224.99|225.12|225.04|225.02|224.94|99
1760711250000|2025-10-17 14:27:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|65
1760711260000|2025-10-17 14:27:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|90
1760711270000|2025-10-17 14:27:50|225.12|225.04|225.12|225.04|225.17|225.09|225.12|225.04|38
1760711280000|2025-10-17 14:28:00|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|9
1760711290000|2025-10-17 14:28:10|||||||||1
1760711300000|2025-10-17 14:28:20|225.17||225.12||225.17||225.12||155
1760711310000|2025-10-17 14:28:30|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|67
1760711320000|2025-10-17 14:28:40|||||||||1
1760711330000|2025-10-17 14:28:50||225.09||225.14||225.14||225.09|215
1760711340000|2025-10-17 14:29:00|||||||||16
1760711350000|2025-10-17 14:29:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|16
1760711360000|2025-10-17 14:29:20|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|87
1760711370000|2025-10-17 14:29:30|225.22|225.14|225.22|225.14|225.27|225.19|225.22|225.14|56
1760711380000|2025-10-17 14:29:40|||||||||8
1760711390000|2025-10-17 14:29:50|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|129
1760711400000|2025-10-17 14:30:00|225.22|225.14|225.17|225.09|225.22|225.14|225.12|225.04|53
1760711410000|2025-10-17 14:30:10|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|49
1760711420000|2025-10-17 14:30:20|||||||||4
1760711430000|2025-10-17 14:30:30|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|30
1760711440000|2025-10-17 14:30:40|225.22|225.14|225.07|224.99|225.22|225.14|225.07|224.99|58
1760711450000|2025-10-17 14:30:50|225.12|224.94|225.07|224.99|225.12|224.99|225.02|224.94|13
1760711460000|2025-10-17 14:31:00|225.12|225.04|225.02|224.94|225.12|225.04|225.02|224.94|23
1760711470000|2025-10-17 14:31:10|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.94|20
1760711480000|2025-10-17 14:31:20|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|15
1760711490000|2025-10-17 14:31:30|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|28
1760711500000|2025-10-17 14:31:40|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|67
1760711510000|2025-10-17 14:31:50|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|51
1760711520000|2025-10-17 14:32:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|1
1760711530000|2025-10-17 14:32:10|225.07|224.99|225.12|224.99|225.12|225.04|225.07|224.99|113
1760711540000|2025-10-17 14:32:20|225.07|225.04|225.07|224.99|225.12|225.04|225.07|224.99|10
1760711550000|2025-10-17 14:32:30|225.02|224.94|225.02|224.94|225.07|224.99|225.02|224.94|162
1760711560000|2025-10-17 14:32:40|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.89|75
1760711570000|2025-10-17 14:32:50|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.89|31
1760711580000|2025-10-17 14:33:00||224.89||224.94||224.94||224.89|7
1760711590000|2025-10-17 14:33:10|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|28
1760711600000|2025-10-17 14:33:20|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|30
1760711610000|2025-10-17 14:33:30||224.89||224.94||224.94||224.89|133
1760711620000|2025-10-17 14:33:40|224.97|224.89|225.02|224.89|225.02|224.89|224.97|224.89|30
1760711630000|2025-10-17 14:33:50|224.97|224.94|224.97|224.89|225.02|224.94|224.97|224.89|90
1760711640000|2025-10-17 14:34:00|224.92|224.84|224.92|224.84|224.92|224.89|224.92|224.84|1056
1760711650000|2025-10-17 14:34:10|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.84|42
1760711660000|2025-10-17 14:34:20|224.97|224.94|224.97|224.89|225.02|224.94|224.97|224.89|12
1760711670000|2025-10-17 14:34:30|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|43
1760711680000|2025-10-17 14:34:40|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.84|75
1760711690000|2025-10-17 14:34:50|224.92|224.84|224.92|224.84|224.97|224.89|224.92|224.84|12
1760711700000|2025-10-17 14:35:00|224.97|224.89|224.87|224.79|224.97|224.89|224.82|224.74|309
1760711710000|2025-10-17 14:35:10|224.82|224.74|224.77|224.69|224.82|224.79|224.77|224.69|58
1760711720000|2025-10-17 14:35:20|||||||||71
1760711730000|2025-10-17 14:35:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|68
1760711740000|2025-10-17 14:35:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|48
1760711750000|2025-10-17 14:35:50|224.82|224.64|224.72|224.64|224.82|224.64|224.72|224.64|144
1760711760000|2025-10-17 14:36:00|||||||||110
1760711770000|2025-10-17 14:36:10|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|84
1760711780000|2025-10-17 14:36:20|||||||||58
1760711790000|2025-10-17 14:36:30|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|56
1760711800000|2025-10-17 14:36:40|224.72|224.64|224.72|224.64|224.72|224.69|224.67|224.59|52
1760711810000|2025-10-17 14:36:50|224.67|224.59|224.67|224.59|224.67|224.64|224.67|224.59|0
1760711820000|2025-10-17 14:37:00|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|55
1760711830000|2025-10-17 14:37:10|224.72|224.64|224.82|224.74|224.82|224.74|224.72|224.64|27
1760711840000|2025-10-17 14:37:20|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|1947
1760711850000|2025-10-17 14:37:30|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|65
1760711860000|2025-10-17 14:37:40|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|119
1760711870000|2025-10-17 14:37:50|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.64|15
1760711880000|2025-10-17 14:38:00|224.77|224.59|224.72|224.59|224.77|224.64|224.67|224.59|75
1760711890000|2025-10-17 14:38:10|224.67|224.64|224.77|224.69|224.82|224.69|224.67|224.64|14
1760711900000|2025-10-17 14:38:20|224.82|224.64|224.82|224.74|224.82|224.74|224.77|224.64|40
1760711910000|2025-10-17 14:38:30|||||||||1
1760711930000|2025-10-17 14:38:50|224.77|224.69|224.72|224.64|224.82|224.69|224.72|224.64|94
1760711940000|2025-10-17 14:39:00|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|108
1760711950000|2025-10-17 14:39:10|224.72|224.69|224.77|224.69|224.82|224.69|224.72|224.69|22
1760711960000|2025-10-17 14:39:20|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|66
1760711970000|2025-10-17 14:39:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|2
1760711980000|2025-10-17 14:39:40|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|252
1760711990000|2025-10-17 14:39:50|224.67|224.59|224.62|224.54|224.72|224.64|224.62|224.54|94
1760712000000|2025-10-17 14:40:00||224.49||224.54||224.54||224.49|22
1760712010000|2025-10-17 14:40:10|224.57|224.49|224.72|224.64|224.72|224.64|224.57|224.49|309
1760712020000|2025-10-17 14:40:20|||||||||75
1760712030000|2025-10-17 14:40:30|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|49
1760712040000|2025-10-17 14:40:40|224.67|224.49|224.62|224.49|224.67|224.54|224.62|224.49|3
1760712050000|2025-10-17 14:40:50|224.57|224.54|224.57|224.49|224.57|224.54|224.57|224.49|4
1760712060000|2025-10-17 14:41:00|224.62|224.54|224.57|224.49|224.62|224.54|224.52|224.44|40
1760712070000|2025-10-17 14:41:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|2
1760712080000|2025-10-17 14:41:20|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.49|12
1760712090000|2025-10-17 14:41:30|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|27
1760712100000|2025-10-17 14:41:40|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|20
1760712110000|2025-10-17 14:41:50|224.67|224.64|224.67|224.59|224.72|224.64|224.67|224.59|18
1760712120000|2025-10-17 14:42:00|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|23
1760712130000|2025-10-17 14:42:10|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|241
1760712140000|2025-10-17 14:42:20|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|386
1760712150000|2025-10-17 14:42:30|224.82|224.74|224.87|224.79|224.87|224.79|224.77|224.69|24
1760712160000|2025-10-17 14:42:40|224.82|224.74|224.87|224.79|224.92|224.79|224.82|224.74|890
1760712170000|2025-10-17 14:42:50|224.82|224.74|224.82|224.74|224.87|224.79|224.82|224.74|46
1760712180000|2025-10-17 14:43:00|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|116
1760712190000|2025-10-17 14:43:10|||||||||101
1760712200000|2025-10-17 14:43:20|224.87|224.79|224.87|224.79|224.92|224.84|224.87|224.79|50
1760712210000|2025-10-17 14:43:30|224.92|224.84|224.97|224.89|224.97|224.89|224.87|224.79|56
1760712230000|2025-10-17 14:43:50|224.92|224.84|224.97|224.84|224.97|224.89|224.92|224.84|80
1760712240000|2025-10-17 14:44:00|224.92|224.89|224.87|224.79|224.92|224.89|224.87|224.79|191
1760712250000|2025-10-17 14:44:10|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|16
1760712260000|2025-10-17 14:44:20|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|50
1760712270000|2025-10-17 14:44:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|8
1760712280000|2025-10-17 14:44:40|224.77|224.69|224.82|224.69|224.82|224.69|224.77|224.69|11
1760712290000|2025-10-17 14:44:50|224.77|224.74|224.77|224.69|224.82|224.74|224.77|224.69|10
1760712300000|2025-10-17 14:45:00|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.69|17
1760712310000|2025-10-17 14:45:10|224.77|224.69|224.77|224.69|224.82|224.69|224.77|224.69|30
1760712320000|2025-10-17 14:45:20|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|62
1760712330000|2025-10-17 14:45:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|18
1760712340000|2025-10-17 14:45:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|22
1760712350000|2025-10-17 14:45:50|224.82|224.74|224.82|224.74|224.82|224.74|224.77|224.69|97
1760712360000|2025-10-17 14:46:00|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|102
1760712370000|2025-10-17 14:46:10|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|24
1760712380000|2025-10-17 14:46:20|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|34
1760712390000|2025-10-17 14:46:30|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.79|110
1760712400000|2025-10-17 14:46:40||224.79||224.79||224.79||224.79|11
1760712410000|2025-10-17 14:46:50|224.87|224.84|224.92|224.79|224.92|224.84|224.87|224.79|1
1760712420000|2025-10-17 14:47:00|224.87|224.84|224.87|224.79|224.87|224.84|224.87|224.79|8
1760712430000|2025-10-17 14:47:10|224.82|224.74|224.87|224.74|224.87|224.79|224.82|224.74|22
1760712440000|2025-10-17 14:47:20|224.77|224.79|224.82|224.74|224.87|224.79|224.72|224.64|1167
1760712450000|2025-10-17 14:47:30|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|37
1760712460000|2025-10-17 14:47:40|224.82|224.74|224.92|224.84|224.92|224.84|224.82|224.74|6
1760712470000|2025-10-17 14:47:50|||||||||169
1760712480000|2025-10-17 14:48:00|224.97|224.89|224.82|224.74|224.97|224.89|224.82|224.74|529
1760712490000|2025-10-17 14:48:10|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|161
1760712510000|2025-10-17 14:48:30|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|37
1760712520000|2025-10-17 14:48:40|||||||||145
1760712540000|2025-10-17 14:49:00|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|93
1760712550000|2025-10-17 14:49:10|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|71
1760712560000|2025-10-17 14:49:20|225.02|224.94|225.02|224.89|225.02|224.94|224.97|224.89|125
1760712570000|2025-10-17 14:49:30|224.97||224.97||225.02||224.97||61
1760712580000|2025-10-17 14:49:40|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|37
1760712590000|2025-10-17 14:49:50|||||||||1
1760712600000|2025-10-17 14:50:00|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|184
1760712610000|2025-10-17 14:50:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|26
1760712620000|2025-10-17 14:50:20|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.79|159
1760712630000|2025-10-17 14:50:30|224.87|224.79|224.97|224.89|224.97|224.89|224.87|224.79|118
1760712640000|2025-10-17 14:50:40|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|57
1760712660000|2025-10-17 14:51:00|224.87|224.79|224.77|224.69|224.87|224.79|224.77|224.69|145
1760712670000|2025-10-17 14:51:10|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.59|81
1760712680000|2025-10-17 14:51:20|224.67|224.59|224.82|224.74|224.82|224.74|224.67|224.59|268
1760712690000|2025-10-17 14:51:30|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|13
1760712700000|2025-10-17 14:51:40|||||||||1
1760712710000|2025-10-17 14:51:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|8
1760712720000|2025-10-17 14:52:00|224.82|224.74|224.87|224.79|224.87|224.79|224.77|224.69|122
1760712730000|2025-10-17 14:52:10|224.82|224.74|224.82|224.74|224.82|224.79|224.82|224.74|17
1760712740000|2025-10-17 14:52:20|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|61
1760712750000|2025-10-17 14:52:30|224.77|224.69|224.77|224.69|224.77|224.74|224.77|224.69|29
1760712760000|2025-10-17 14:52:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|27
1760712770000|2025-10-17 14:52:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|4
1760712780000|2025-10-17 14:53:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|4
1760712790000|2025-10-17 14:53:10|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|56
1760712800000|2025-10-17 14:53:20|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|111
1760712810000|2025-10-17 14:53:30|||||||||13
1760712820000|2025-10-17 14:53:40|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|26
1760712830000|2025-10-17 14:53:50|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|66
1760712840000|2025-10-17 14:54:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|18
1760712850000|2025-10-17 14:54:10|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|36
1760712860000|2025-10-17 14:54:20|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|56
1760712870000|2025-10-17 14:54:30|224.62||224.57||224.62||224.57||18
1760712880000|2025-10-17 14:54:40|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|25
1760712890000|2025-10-17 14:54:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|33
1760712900000|2025-10-17 14:55:00|224.42|224.34|224.42|224.34|224.47|224.39|224.37|224.29|171
1760712910000|2025-10-17 14:55:10|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|4
1760712920000|2025-10-17 14:55:20|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.29|113
1760712930000|2025-10-17 14:55:30|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|19
1760712940000|2025-10-17 14:55:40|224.32|224.24|224.32|224.24|224.37|224.29|224.32|224.24|89
1760712950000|2025-10-17 14:55:50|224.37||224.32||224.37||224.32||5
1760712960000|2025-10-17 14:56:00|224.27|224.19|224.27|224.19|224.27|224.24|224.27|224.19|53
1760712970000|2025-10-17 14:56:10|224.22|224.14|224.22|224.14|224.22|224.14|224.17|224.09|199
1760712980000|2025-10-17 14:56:20|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|19
1760712990000|2025-10-17 14:56:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|10
1760713000000|2025-10-17 14:56:40|224.22|224.14|224.22|224.14|224.27|224.14|224.22|224.14|18
1760713020000|2025-10-17 14:57:00|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|53
1760713030000|2025-10-17 14:57:10|224.27||224.22||224.27||224.22||74
1760713040000|2025-10-17 14:57:20|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|132
1760713050000|2025-10-17 14:57:30|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|73
1760713060000|2025-10-17 14:57:40|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|53
1760713070000|2025-10-17 14:57:50|||||||||113
1760713080000|2025-10-17 14:58:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.09|193
1760713090000|2025-10-17 14:58:10|224.17|224.09|224.12|224.04|224.22|224.14|224.12|223.99|89
1760713100000|2025-10-17 14:58:20|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|79
1760713110000|2025-10-17 14:58:30|||||||||17
1760713120000|2025-10-17 14:58:40|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|180
1760713130000|2025-10-17 14:58:50|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|9
1760713140000|2025-10-17 14:59:00|224.12|224.04|224.07|223.99|224.12|224.04|224.02|223.94|162
1760713150000|2025-10-17 14:59:10|224.12|224.04|224.12|224.04|224.17|224.04|224.07|224.04|97
1760713160000|2025-10-17 14:59:20|224.17|224.09|224.17|224.09|224.17|224.09|224.12|224.04|27
1760713170000|2025-10-17 14:59:30||224.04||224.09||224.09||224.04|78
1760713180000|2025-10-17 14:59:40|||||||||143
1760713190000|2025-10-17 14:59:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|107
1760713200000|2025-10-17 15:00:00|224.17|223.99|224.07|223.99|224.17|224.04|224.07|223.99|142
1760713210000|2025-10-17 15:00:10|224.02|223.94|224.12|224.04|224.12|224.04|224.02|223.94|128
1760713220000|2025-10-17 15:00:20|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|76
1760713230000|2025-10-17 15:00:30|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|61
1760713240000|2025-10-17 15:00:40|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|19
1760713250000|2025-10-17 15:00:50|224.02|223.84|224.02|223.94|224.02|223.94|224.02|223.84|71
1760713260000|2025-10-17 15:01:00|223.97|223.89|224.02|223.94|224.07|223.99|223.97|223.89|100
1760713270000|2025-10-17 15:01:10|224.07|223.99|224.17|224.09|224.17|224.09|224.07|223.99|60
1760713280000|2025-10-17 15:01:20|224.12|224.04|224.12|224.04|224.12|224.09|224.07|223.99|217
1760713290000|2025-10-17 15:01:30|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|95
1760713300000|2025-10-17 15:01:40|224.17|224.09|224.17|224.09|224.17|224.09|224.12|224.04|405
1760713310000|2025-10-17 15:01:50|224.22|224.04|224.17|224.09|224.22|224.09|224.17|224.04|280
1760713320000|2025-10-17 15:02:00|224.22|224.14|224.12|224.04|224.22|224.14|224.12|224.04|89
1760713330000|2025-10-17 15:02:10|224.07|223.99|224.17|224.09|224.17|224.09|224.07|223.99|86
1760713340000|2025-10-17 15:02:20|224.12|224.04|224.12|224.04|224.12|224.04|224.07|223.99|146
1760713350000|2025-10-17 15:02:30|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|23
1760713360000|2025-10-17 15:02:40|224.12|224.04|224.07|223.99|224.12|224.04|224.02|223.94|23
1760713370000|2025-10-17 15:02:50|224.12|224.04|224.12|224.04|224.12|224.04|224.07|224.04|4
1760713380000|2025-10-17 15:03:00|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|116
1760713390000|2025-10-17 15:03:10|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|7
1760713400000|2025-10-17 15:03:20|224.02|223.94|224.07|223.99|224.12|224.04|224.02|223.94|154
1760713410000|2025-10-17 15:03:30|224.12|224.04|224.02|223.94|224.12|224.04|224.02|223.94|43
1760713420000|2025-10-17 15:03:40|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|91
1760713430000|2025-10-17 15:03:50|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.79|103
1760713440000|2025-10-17 15:04:00|223.97|223.89|223.97|223.89|223.97|223.89|223.92|223.84|173
1760713450000|2025-10-17 15:04:10|223.92|223.84|224.02|223.94|224.02|223.94|223.92|223.84|134
1760713460000|2025-10-17 15:04:20|223.97|223.89|224.12|223.99|224.12|223.99|223.97|223.89|15
1760713470000|2025-10-17 15:04:30|224.07|224.04|224.02|223.94|224.07|224.04|224.02|223.94|62
1760713480000|2025-10-17 15:04:40|223.97|223.89|224.02|223.89|224.02|223.94|223.97|223.89|92
1760713490000|2025-10-17 15:04:50|223.97|223.94|224.02|223.94|224.02|223.94|223.97|223.94|4
1760713500000|2025-10-17 15:05:00|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|19
1760713510000|2025-10-17 15:05:10|224.12|223.94|224.07|223.99|224.12|224.04|224.07|223.94|44
1760713520000|2025-10-17 15:05:20|224.12|224.04|224.12|224.04|224.12|224.04|224.07|224.04|15
1760713530000|2025-10-17 15:05:30|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|47
1760713540000|2025-10-17 15:05:40|224.17||224.17||224.17||224.17||19
1760713550000|2025-10-17 15:05:50|224.12|224.09|224.17|224.09|224.17|224.09|224.12|224.04|59
1760713560000|2025-10-17 15:06:00|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|31
1760713570000|2025-10-17 15:06:10|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|143
1760713580000|2025-10-17 15:06:20|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|41
1760713590000|2025-10-17 15:06:30|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|69
1760713610000|2025-10-17 15:06:50||224.14||224.19||224.19||224.14|72
1760713620000|2025-10-17 15:07:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|76
1760713630000|2025-10-17 15:07:10|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|70
1760713640000|2025-10-17 15:07:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|147
1760713650000|2025-10-17 15:07:30|224.32|224.24|224.32|224.24|224.37|224.29|224.32|224.24|78
1760713660000|2025-10-17 15:07:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|169
1760713670000|2025-10-17 15:07:50|||||||||10
1760713680000|2025-10-17 15:08:00|||||||||16
1760713690000|2025-10-17 15:08:10|224.22|224.14|224.22|224.09|224.22|224.14|224.17|224.09|214
1760713700000|2025-10-17 15:08:20|224.17|224.14|224.17|224.09|224.22|224.14|224.12|224.04|205
1760713710000|2025-10-17 15:08:30|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|31
1760713720000|2025-10-17 15:08:40|224.22||224.17||224.22||224.17||12
1760713730000|2025-10-17 15:08:50|224.12|224.04|224.12|224.04|224.12|224.04|224.07|223.99|178
1760713740000|2025-10-17 15:09:00|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|17
1760713750000|2025-10-17 15:09:10|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|16
1760713760000|2025-10-17 15:09:20|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|69
1760713770000|2025-10-17 15:09:30|224.12|224.04|224.12|224.04|224.12|224.04|224.07|223.99|320
1760713780000|2025-10-17 15:09:40|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|140
1760713790000|2025-10-17 15:09:50|224.07|223.99|224.07|223.99|224.12|223.99|224.07|223.99|78
1760713800000|2025-10-17 15:10:00|224.12|224.04|224.12|224.04|224.17|224.09|224.12|224.04|395
1760713810000|2025-10-17 15:10:10|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|19
1760713820000|2025-10-17 15:10:20||224.04||224.09||224.09||224.04|69
1760713830000|2025-10-17 15:10:30|224.12|224.04|224.12|224.04|224.17|224.04|224.12|224.04|23
1760713840000|2025-10-17 15:10:40|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|5
1760713850000|2025-10-17 15:10:50|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|44
1760713860000|2025-10-17 15:11:00|224.12|224.04|224.07|223.94|224.12|224.04|224.02|223.94|65
1760713870000|2025-10-17 15:11:10|224.02|223.99|224.02|223.94|224.02|223.99|223.97|223.89|34
1760713880000|2025-10-17 15:11:20|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.94|24
1760713890000|2025-10-17 15:11:30|224.02|223.94|224.07|223.94|224.07|223.99|224.02|223.94|118
1760713900000|2025-10-17 15:11:40|224.02|223.89|223.97|223.89|224.02|223.89|223.97|223.89|34
1760713910000|2025-10-17 15:11:50|223.92|223.84|223.87|223.79|223.97|223.89|223.87|223.79|54
1760713920000|2025-10-17 15:12:00|223.92|223.84|223.82|223.74|223.92|223.84|223.82|223.69|42
1760713930000|2025-10-17 15:12:10||223.69||223.74||223.74||223.69|6
1760713940000|2025-10-17 15:12:20|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|73
1760713950000|2025-10-17 15:12:30|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|13
1760713960000|2025-10-17 15:12:40|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|71
1760713970000|2025-10-17 15:12:50|223.72|223.64|223.72|223.64|223.77|223.69|223.72|223.64|2
1760713980000|2025-10-17 15:13:00|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.64|36
1760713990000|2025-10-17 15:13:10|223.72|223.64|223.77|223.64|223.77|223.69|223.72|223.64|29
1760714000000|2025-10-17 15:13:20|223.72|223.69|223.72|223.64|223.77|223.69|223.72|223.64|9
1760714010000|2025-10-17 15:13:30|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.64|7
1760714020000|2025-10-17 15:13:40|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|745
1760714030000|2025-10-17 15:13:50|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|99
1760714040000|2025-10-17 15:14:00|||||||||63
1760714050000|2025-10-17 15:14:10|223.67||223.62||223.67||223.62||173
1760714060000|2025-10-17 15:14:20|||||||||154
1760714070000|2025-10-17 15:14:30|223.57|223.49|223.62|223.49|223.62|223.49|223.57|223.49|73
1760714080000|2025-10-17 15:14:40|223.57|223.44|223.57|223.44|223.57|223.49|223.57|223.44|22
1760714090000|2025-10-17 15:14:50|223.52|223.39|223.47|223.39|223.52|223.39|223.47|223.39|37
1760714100000|2025-10-17 15:15:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.39|76
1760714110000|2025-10-17 15:15:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|114
1760714120000|2025-10-17 15:15:20|223.52|223.44|223.57|223.49|223.57|223.49|223.52|223.44|51
1760714140000|2025-10-17 15:15:40|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|64
1760714150000|2025-10-17 15:15:50|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|13
1760714160000|2025-10-17 15:16:00|223.62|223.54|223.57|223.49|223.67|223.54|223.57|223.49|741
1760714170000|2025-10-17 15:16:10|223.62|223.54|223.62|223.49|223.62|223.54|223.57|223.49|204
1760714180000|2025-10-17 15:16:20|223.57|223.44|223.57|223.49|223.62|223.49|223.52|223.44|42
1760714190000|2025-10-17 15:16:30|223.62|223.54|223.57|223.49|223.62|223.54|223.52|223.44|91
1760714200000|2025-10-17 15:16:40|223.52|223.44|223.57|223.49|223.57|223.49|223.52|223.44|23
1760714210000|2025-10-17 15:16:50|||||||||1
1760714220000|2025-10-17 15:17:00|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.54|93
1760714230000|2025-10-17 15:17:10|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|439
1760714240000|2025-10-17 15:17:20|223.57|223.49|223.62|223.49|223.62|223.54|223.57|223.49|42
1760714250000|2025-10-17 15:17:30|223.57|223.54|223.62|223.54|223.62|223.54|223.57|223.54|67
1760714260000|2025-10-17 15:17:40|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|216
1760714270000|2025-10-17 15:17:50|223.62||223.62||223.62||223.57||95
1760714280000|2025-10-17 15:18:00|223.57|223.54|223.57|223.49|223.62|223.54|223.57|223.49|17
1760714290000|2025-10-17 15:18:10|223.52|223.44|223.47|223.34|223.52|223.44|223.47|223.34|214
1760714300000|2025-10-17 15:18:20|223.42|223.39|223.42|223.34|223.47|223.39|223.42|223.34|62
1760714310000|2025-10-17 15:18:30|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|218
1760714320000|2025-10-17 15:18:40|223.42|223.34|223.47|223.34|223.47|223.39|223.42|223.34|4
1760714330000|2025-10-17 15:18:50|223.42|223.39|223.47|223.39|223.47|223.39|223.42|223.39|307
1760714340000|2025-10-17 15:19:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|95
1760714350000|2025-10-17 15:19:10|||||||||3
1760714360000|2025-10-17 15:19:20|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|104
1760714370000|2025-10-17 15:19:30|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|176
1760714380000|2025-10-17 15:19:40|||||||||168
1760714390000|2025-10-17 15:19:50|||||||||13
1760714400000|2025-10-17 15:20:00|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|145
1760714410000|2025-10-17 15:20:10|223.27|223.19|223.32|223.24|223.37|223.29|223.27|223.19|189
1760714420000|2025-10-17 15:20:20|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|14
1760714430000|2025-10-17 15:20:30|223.27|223.19|223.27|223.19|223.27|223.24|223.27|223.19|45
1760714440000|2025-10-17 15:20:40|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|135
1760714450000|2025-10-17 15:20:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|45
1760714480000|2025-10-17 15:21:20|||||||||6
1760714490000|2025-10-17 15:21:30|223.27|223.19|223.32|223.24|223.32|223.24|223.27|223.19|168
1760714500000|2025-10-17 15:21:40|223.27|223.19|223.32|223.24|223.32|223.24|223.27|223.19|32
1760714510000|2025-10-17 15:21:50|||||||||80
1760714530000|2025-10-17 15:22:10|223.27|223.19|223.37|223.29|223.37|223.29|223.27|223.19|136
1760714540000|2025-10-17 15:22:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|82
1760714550000|2025-10-17 15:22:30|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|724
1760714560000|2025-10-17 15:22:40|223.42|223.34|223.37|223.29|223.42|223.34|223.32|223.24|277
1760714570000|2025-10-17 15:22:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|12
1760714580000|2025-10-17 15:23:00|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|54
1760714590000|2025-10-17 15:23:10|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|137
1760714600000|2025-10-17 15:23:20|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|67
1760714610000|2025-10-17 15:23:30|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|25
1760714620000|2025-10-17 15:23:40|223.27|223.19|223.27|223.19|223.32|223.19|223.27|223.19|47
1760714630000|2025-10-17 15:23:50|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|127
1760714640000|2025-10-17 15:24:00|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.19|194
1760714650000|2025-10-17 15:24:10|223.27|223.19|223.27|223.19|223.32|223.24|223.27|223.19|740
1760714660000|2025-10-17 15:24:20|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|98
1760714670000|2025-10-17 15:24:30|223.27|223.19|223.27|223.19|223.32|223.24|223.27|223.19|106
1760714680000|2025-10-17 15:24:40|||||||||6
1760714690000|2025-10-17 15:24:50|||||||||13
1760714700000|2025-10-17 15:25:00|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|274
1760714710000|2025-10-17 15:25:10|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|83
1760714720000|2025-10-17 15:25:20|||||||||80
1760714730000|2025-10-17 15:25:30|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|100
1760714740000|2025-10-17 15:25:40|||||||||91
1760714750000|2025-10-17 15:25:50|||||||||244
1760714760000|2025-10-17 15:26:00|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|349
1760714770000|2025-10-17 15:26:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|24
1760714780000|2025-10-17 15:26:20|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|152
1760714790000|2025-10-17 15:26:30|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|107
1760714800000|2025-10-17 15:26:40|||||||||105
1760714810000|2025-10-17 15:26:50|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|246
1760714820000|2025-10-17 15:27:00|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|210
1760714830000|2025-10-17 15:27:10|223.57|223.49|223.52|223.44|223.62|223.54|223.52|223.44|346
1760714840000|2025-10-17 15:27:20|223.57|223.49|223.47|223.39|223.57|223.49|223.47|223.39|124
1760714850000|2025-10-17 15:27:30|||||||||122
1760714860000|2025-10-17 15:27:40|223.42|223.34|223.52|223.44|223.52|223.44|223.42|223.34|179
1760714870000|2025-10-17 15:27:50|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|79
1760714880000|2025-10-17 15:28:00|223.52|223.44|223.57|223.49|223.62|223.49|223.52|223.44|110
1760714890000|2025-10-17 15:28:10|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|95
1760714900000|2025-10-17 15:28:20|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|256
1760714910000|2025-10-17 15:28:30||223.49||223.54||223.54||223.49|92
1760714920000|2025-10-17 15:28:40|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|64
1760714930000|2025-10-17 15:28:50|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|153
1760714940000|2025-10-17 15:29:00|223.57|223.49|223.57|223.49|223.57|223.54|223.57|223.49|1143
1760714950000|2025-10-17 15:29:10|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.49|609
1760714960000|2025-10-17 15:29:20|||||||||262
1760714970000|2025-10-17 15:29:30||223.49||223.54||223.54||223.49|171
1760714980000|2025-10-17 15:29:40||223.49||223.49||223.49||223.49|171
1760714990000|2025-10-17 15:29:50|223.57|223.54|223.62|223.54|223.62|223.54|223.57|223.54|588
1760715000000|2025-10-17 15:30:00|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.59|344
1760715010000|2025-10-17 15:30:10|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|358
1760715020000|2025-10-17 15:30:20|223.72|223.64|223.72|223.64|223.72|223.64|223.67|223.59|100
1760715030000|2025-10-17 15:30:30|223.77|223.69|223.72|223.64|223.77|223.69|223.67|223.59|575
1760715040000|2025-10-17 15:30:40|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|68
1760715050000|2025-10-17 15:30:50|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.49|244
1760715060000|2025-10-17 15:31:00|||||||||12
1760715070000|2025-10-17 15:31:10|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|345
1760715080000|2025-10-17 15:31:20|223.72|223.54|223.57|223.49|223.72|223.54|223.57|223.49|544
1760715090000|2025-10-17 15:31:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|870
1760715100000|2025-10-17 15:31:40|||||||||265
1760715110000|2025-10-17 15:31:50|223.57|223.49|223.67|223.59|223.67|223.59|223.57|223.49|315
1760715120000|2025-10-17 15:32:00|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|367
1760715130000|2025-10-17 15:32:10|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|235
1760715140000|2025-10-17 15:32:20|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|565
1760715150000|2025-10-17 15:32:30|223.82|223.74|223.82|223.74|223.87|223.79|223.82|223.74|202
1760715160000|2025-10-17 15:32:40|223.87||223.87||223.87||223.82||418
1760715170000|2025-10-17 15:32:50|223.82|223.79|223.77|223.69|223.82|223.79|223.77|223.69|508
1760715180000|2025-10-17 15:33:00|223.82|223.59|223.67|223.59|223.82|223.59|223.67|223.59|1031
1760715190000|2025-10-17 15:33:10|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|105
1760715200000|2025-10-17 15:33:20|223.77|223.69|223.77|223.69|223.82|223.74|223.77|223.69|849
1760715210000|2025-10-17 15:33:30|223.72|223.64|223.67|223.59|223.72|223.64|223.62|223.54|280
1760715220000|2025-10-17 15:33:40|223.72|223.64|223.72|223.64|223.72|223.64|223.67|223.64|245
1760715230000|2025-10-17 15:33:50|223.77|223.69|223.72|223.64|223.77|223.69|223.72|223.64|337
1760715240000|2025-10-17 15:34:00|223.67|223.59|223.82|223.69|223.82|223.69|223.67|223.59|744
1760715250000|2025-10-17 15:34:10|223.77|223.74|223.72|223.64|223.82|223.74|223.72|223.64|464
1760715260000|2025-10-17 15:34:20|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|347
1760715270000|2025-10-17 15:34:30|223.62|223.54|223.52|223.44|223.62|223.54|223.52|223.44|560
1760715280000|2025-10-17 15:34:40|223.47|223.39|223.42|223.34|223.47|223.39|223.37|223.29|677
1760715290000|2025-10-17 15:34:50|223.47|223.39|223.52|223.39|223.57|223.44|223.42|223.34|1129
1760715300000|2025-10-17 15:35:00|223.47|223.44|223.42|223.34|223.52|223.44|223.42|223.34|99
1760715310000|2025-10-17 15:35:10|223.32|223.24|223.37|223.29|223.37|223.29|223.27|223.19|388
1760715320000|2025-10-17 15:35:20|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.29|146
1760715330000|2025-10-17 15:35:30|223.52|223.34|223.47|223.39|223.57|223.49|223.42|223.34|426
1760715340000|2025-10-17 15:35:40|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.39|30
1760715350000|2025-10-17 15:35:50|223.47|223.39|223.37|223.24|223.47|223.39|223.32|223.24|73
1760715360000|2025-10-17 15:36:00|223.32|223.29|223.37|223.29|223.42|223.34|223.32|223.24|16
1760715370000|2025-10-17 15:36:10|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|14
1760715380000|2025-10-17 15:36:20|||||||||37
1760715390000|2025-10-17 15:36:30|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|177
1760715400000|2025-10-17 15:36:40|||||||||112
1760715410000|2025-10-17 15:36:50|223.32|223.24|223.32|223.24|223.37|223.29|223.32|223.24|148
1760715420000|2025-10-17 15:37:00|223.37|223.29|223.37|223.29|223.42|223.34|223.37|223.29|60
1760715430000|2025-10-17 15:37:10|223.32|223.24|223.32|223.24|223.32|223.29|223.32|223.24|49
1760715440000|2025-10-17 15:37:20|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|24
1760715450000|2025-10-17 15:37:30|223.42|223.24|223.37|223.29|223.42|223.34|223.37|223.24|63
1760715460000|2025-10-17 15:37:40||223.24||223.29||223.29||223.24|14
1760715470000|2025-10-17 15:37:50|223.42|223.34|223.47|223.34|223.47|223.34|223.42|223.34|203
1760715480000|2025-10-17 15:38:00|223.42|223.39|223.47|223.34|223.47|223.39|223.37|223.29|345
1760715490000|2025-10-17 15:38:10|223.42|223.39|223.42|223.34|223.42|223.39|223.37|223.29|224
1760715500000|2025-10-17 15:38:20|223.37|223.29|223.42|223.34|223.47|223.39|223.37|223.29|68
1760715510000|2025-10-17 15:38:30|223.47|223.39|223.47|223.39|223.52|223.39|223.47|223.39|5
1760715520000|2025-10-17 15:38:40|223.52|223.34|223.57|223.44|223.57|223.44|223.52|223.34|228
1760715530000|2025-10-17 15:38:50|223.62|223.49|223.62|223.54|223.62|223.54|223.57|223.49|46
1760715540000|2025-10-17 15:39:00|223.67|223.59|223.67|223.59|223.67|223.59|223.62|223.54|74
1760715550000|2025-10-17 15:39:10|223.72|223.64|223.72|223.64|223.72|223.64|223.67|223.59|44
1760715560000|2025-10-17 15:39:20|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.59|56
1760715570000|2025-10-17 15:39:30|223.77|223.69|223.82|223.69|223.82|223.69|223.72|223.69|0
1760715580000|2025-10-17 15:39:40||223.74||223.74||223.74||223.69|7
1760715590000|2025-10-17 15:39:50|223.87|223.79|223.87|223.79|223.92|223.79|223.87|223.79|51
1760715600000|2025-10-17 15:40:00|223.92|223.84|223.92|223.79|223.92|223.84|223.87|223.79|158
1760715610000|2025-10-17 15:40:10|223.87|223.84|223.97|223.89|223.97|223.89|223.87|223.84|36
1760715620000|2025-10-17 15:40:20|223.92|223.84|223.92|223.84|223.97|223.84|223.92|223.84|49
1760715630000|2025-10-17 15:40:30|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|34
1760715640000|2025-10-17 15:40:40|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|17
1760715650000|2025-10-17 15:40:50|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|50
1760715660000|2025-10-17 15:41:00|224.12||224.07||224.12||224.07||0
1760715670000|2025-10-17 15:41:10|224.12|224.04|224.12|224.04|224.17|224.09|224.12|224.04|18
1760715680000|2025-10-17 15:41:20|224.17|224.09|224.22|224.14|224.22|224.14|224.12|224.04|10
1760715690000|2025-10-17 15:41:30|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|69
1760715700000|2025-10-17 15:41:40|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|61
1760715710000|2025-10-17 15:41:50|224.27|224.19|224.27|224.14|224.27|224.19|224.17|224.09|204
1760715720000|2025-10-17 15:42:00|224.22|224.19|224.27|224.14|224.27|224.19|224.22|224.14|15
1760715730000|2025-10-17 15:42:10|224.22|224.19|224.27|224.19|224.27|224.19|224.22|224.19|8
1760715740000|2025-10-17 15:42:20|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|11
1760715750000|2025-10-17 15:42:30|224.27|224.24|224.27|224.19|224.32|224.24|224.27|224.19|5
1760715760000|2025-10-17 15:42:40|224.22|224.14|224.22|224.14|224.27|224.14|224.22|224.09|162
1760715770000|2025-10-17 15:42:50|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|71
1760715780000|2025-10-17 15:43:00|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|26
1760715790000|2025-10-17 15:43:10||223.99||224.04||224.04||223.99|1
1760715800000|2025-10-17 15:43:20|224.07|223.99|224.07|223.99|224.12|223.99|224.07|223.99|2
1760715810000|2025-10-17 15:43:30|224.12|224.04|224.12|223.99|224.12|224.04|224.12|223.99|1
1760715820000|2025-10-17 15:43:40|224.07|224.04|224.07|223.99|224.07|224.04|224.07|223.99|0
1760715830000|2025-10-17 15:43:50|224.12|224.04|224.12|223.99|224.12|224.04|224.07|223.99|3
1760715840000|2025-10-17 15:44:00|224.07|224.04|224.12|224.04|224.12|224.04|224.07|224.04|3
1760715850000|2025-10-17 15:44:10|224.17||224.12||224.17||224.12||7
1760715860000|2025-10-17 15:44:20|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|1
1760715880000|2025-10-17 15:44:40|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|1
1760715900000|2025-10-17 15:45:00|224.17|224.09|224.17|224.04|224.17|224.09|224.12|224.04|14
1760715910000|2025-10-17 15:45:10|224.12|224.09|224.17|224.09|224.17|224.09|224.12|224.09|3
1760715920000|2025-10-17 15:45:20|224.12|224.04|224.12|224.04|224.17|224.04|224.12|224.04|3
1760715930000|2025-10-17 15:45:30|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|2
1760715940000|2025-10-17 15:45:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|1
1760715950000|2025-10-17 15:45:50|224.22||224.17||224.22||224.17||1
1760715960000|2025-10-17 15:46:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|10
1760715970000|2025-10-17 15:46:10|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|1
1760715980000|2025-10-17 15:46:20|224.22||224.17||224.22||224.17||11
1760715990000|2025-10-17 15:46:30|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|2
1760716000000|2025-10-17 15:46:40|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|23
1760716010000|2025-10-17 15:46:50|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|13
1760716020000|2025-10-17 15:47:00|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|2
1760716030000|2025-10-17 15:47:10|224.17|224.09|224.07|223.99|224.17|224.09|224.07|223.99|15
1760716040000|2025-10-17 15:47:20|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|15
1760716050000|2025-10-17 15:47:30|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.94|0
1760716060000|2025-10-17 15:47:40|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|51
1760716070000|2025-10-17 15:47:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|223.99|0
1760716080000|2025-10-17 15:48:00|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|15
1760716090000|2025-10-17 15:48:10|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|11
1760716100000|2025-10-17 15:48:20|224.17|224.09|224.17|224.09|224.22|224.14|224.17|224.09|37
1760716110000|2025-10-17 15:48:30|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|188
1760716120000|2025-10-17 15:48:40|224.32||224.27||224.32||224.27||0
1760716140000|2025-10-17 15:49:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|12
1760716150000|2025-10-17 15:49:10|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|45
1760716160000|2025-10-17 15:49:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|15
1760716170000|2025-10-17 15:49:30|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|17
1760716180000|2025-10-17 15:49:40||224.19||224.19||224.19||224.19|0
1760716190000|2025-10-17 15:49:50||224.24||224.24||224.24||224.24|0
1760716200000|2025-10-17 15:50:00|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.24|2
1760716210000|2025-10-17 15:50:10||224.24||224.24||224.29||224.24|0
1760716220000|2025-10-17 15:50:20|224.32||224.32||224.32||224.32||0
1760716230000|2025-10-17 15:50:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.14|47
1760716240000|2025-10-17 15:50:40||224.14||224.19||224.19||224.14|2
1760716250000|2025-10-17 15:50:50||224.14||224.19||224.19||224.14|0
1760716260000|2025-10-17 15:51:00|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|0
1760716270000|2025-10-17 15:51:10|224.22|224.19|224.27|224.19|224.27|224.19|224.22|224.19|0
1760716280000|2025-10-17 15:51:20|224.32|224.24|224.37|224.29|224.42|224.29|224.32|224.24|63
1760716290000|2025-10-17 15:51:30|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.34|0
1760716300000|2025-10-17 15:51:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|1
1760716310000|2025-10-17 15:51:50|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|96
1760716320000|2025-10-17 15:52:00|224.42||224.37||224.42||224.37||0
1760716330000|2025-10-17 15:52:10||224.24||224.24||224.24||224.24|2
1760716340000|2025-10-17 15:52:20|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.29|0
1760716350000|2025-10-17 15:52:30|224.42||224.37||224.42||224.37||0
1760716360000|2025-10-17 15:52:40|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.34|0
1760716370000|2025-10-17 15:52:50|224.37|224.29|224.42|224.29|224.42|224.34|224.37|224.29|0
1760716380000|2025-10-17 15:53:00|224.37||224.37||224.42||224.37||0
1760716410000|2025-10-17 15:53:30|224.42|224.34|224.42|224.34|224.47|224.34|224.42|224.34|52
1760716420000|2025-10-17 15:53:40|224.47||224.42||224.47||224.42||0
1760716430000|2025-10-17 15:53:50|224.47|224.29|224.37|224.29|224.47|224.34|224.37|224.29|26
1760716440000|2025-10-17 15:54:00|224.42|224.34|224.52|224.39|224.52|224.39|224.42|224.34|160
1760716450000|2025-10-17 15:54:10|224.47||224.47||224.52||224.47||0
1760716460000|2025-10-17 15:54:20|224.52||224.52||224.52||224.47||0
1760716470000|2025-10-17 15:54:30|224.47||224.47||224.52||224.47||114
1760716480000|2025-10-17 15:54:40|224.42|224.34|224.42|224.34|224.42|224.39|224.42|224.34|21
1760716490000|2025-10-17 15:54:50|224.47|224.39|224.47|224.39|224.47|224.39|224.42|224.39|0
1760716500000|2025-10-17 15:55:00|224.52||224.47||224.52||224.47||0
1760716510000|2025-10-17 15:55:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|0
1760716520000|2025-10-17 15:55:20|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|5
1760716530000|2025-10-17 15:55:30|224.47|224.39|224.47|224.39|224.52|224.44|224.47|224.39|0
1760716540000|2025-10-17 15:55:40||224.34||224.39||224.39||224.34|1
1760716550000|2025-10-17 15:55:50||224.34||224.34||224.39||224.34|0
1760716560000|2025-10-17 15:56:00|224.42|224.39|224.42|224.34|224.47|224.39|224.42|224.34|15
1760716570000|2025-10-17 15:56:10|224.52|224.39|224.47|224.39|224.52|224.39|224.47|224.39|167
1760716580000|2025-10-17 15:56:20|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.44|12
1760716590000|2025-10-17 15:56:30|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.49|1
1760716600000|2025-10-17 15:56:40||224.44||224.44||224.49||224.44|4
1760716610000|2025-10-17 15:56:50||224.49||224.49||224.49||224.44|0
1760716620000|2025-10-17 15:57:00||224.44||224.49||224.49||224.44|8
1760716630000|2025-10-17 15:57:10|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|7
1760716660000|2025-10-17 15:57:40|||||||||34
1760716680000|2025-10-17 15:58:00|224.62|224.44|224.57|224.44|224.62|224.44|224.57|224.44|55
1760716690000|2025-10-17 15:58:10|224.52||224.52||224.57||224.52||4
1760716700000|2025-10-17 15:58:20|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|16
1760716710000|2025-10-17 15:58:30|224.52||224.52||224.57||224.52||0
1760716740000|2025-10-17 15:59:00|224.57||224.52||224.57||224.52||0
1760716750000|2025-10-17 15:59:10|||||||||1
1760716760000|2025-10-17 15:59:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|1
1760716770000|2025-10-17 15:59:30|224.42|224.34|224.47|224.34|224.47|224.34|224.42|224.34|0
1760716780000|2025-10-17 15:59:40|224.42||224.47||224.47||224.42||0
1760716790000|2025-10-17 15:59:50||224.39||224.39||224.39||224.34|4
1760716800000|2025-10-17 16:00:00|224.52|224.34|224.52|224.44|224.52|224.44|224.52|224.34|78
1760716820000|2025-10-17 16:00:20|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|153
1760716830000|2025-10-17 16:00:30|||||||||46
1760716840000|2025-10-17 16:00:40|224.62||224.62||224.62||224.62||4
1760716850000|2025-10-17 16:00:50||224.54||224.49||224.54||224.49|184
1760716860000|2025-10-17 16:01:00||224.54||224.49||224.54||224.49|14
1760716870000|2025-10-17 16:01:10|224.57||224.57||224.62||224.57||0
1760716880000|2025-10-17 16:01:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|1
1760716890000|2025-10-17 16:01:30|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|0
1760716900000|2025-10-17 16:01:40|224.52||224.57||224.57||224.52||0
1760716910000|2025-10-17 16:01:50|224.52||224.57||224.57||224.52||0
1760716920000|2025-10-17 16:02:00||224.49||224.49||224.49||224.49|17
1760716960000|2025-10-17 16:02:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|25
1760716970000|2025-10-17 16:02:50|224.67|224.49|224.62|224.54|224.67|224.54|224.62|224.49|16
1760716980000|2025-10-17 16:03:00|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.54|151
1760716990000|2025-10-17 16:03:10|224.67|224.64|224.67|224.59|224.67|224.64|224.67|224.59|132
1760717000000|2025-10-17 16:03:20|224.62|224.54|224.62|224.54|224.67|224.54|224.62|224.54|1
1760717010000|2025-10-17 16:03:30|224.67||224.67||224.67||224.62||0
1760717020000|2025-10-17 16:03:40|224.62||224.62||224.67||224.62||0
1760717030000|2025-10-17 16:03:50|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|0
1760717040000|2025-10-17 16:04:00|||||||||1
1760717050000|2025-10-17 16:04:10|224.72|224.54|224.62|224.54|224.72|224.59|224.62|224.54|1
1760717080000|2025-10-17 16:04:40||224.49||224.54||224.54||224.49|0
1760717100000|2025-10-17 16:05:00|224.67||224.62||224.67||224.62||4
1760717140000|2025-10-17 16:05:40|||||||||11
1760717150000|2025-10-17 16:05:50|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|93
1760717160000|2025-10-17 16:06:00|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.64|26
1760717170000|2025-10-17 16:06:10|224.77||224.77||224.77||224.77||67
1760717180000|2025-10-17 16:06:20|224.72|224.59|224.72|224.59|224.72|224.64|224.67|224.59|4
1760717190000|2025-10-17 16:06:30||224.64||224.59||224.64||224.59|1
1760717200000|2025-10-17 16:06:40|224.67||224.72||224.72||224.67||0
1760717210000|2025-10-17 16:06:50||224.64||224.64||224.64||224.59|1
1760717220000|2025-10-17 16:07:00||224.59||224.59||224.64||224.59|11
1760717230000|2025-10-17 16:07:10|224.67||224.67||224.67||224.67||0
1760717270000|2025-10-17 16:07:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|0
1760717280000|2025-10-17 16:08:00|||||||||2
1760717290000|2025-10-17 16:08:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|11
1760717310000|2025-10-17 16:08:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|22
1760717320000|2025-10-17 16:08:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1760717340000|2025-10-17 16:09:00|||||||||1
1760717350000|2025-10-17 16:09:10|224.62|224.54|224.62|224.54|224.67|224.54|224.62|224.54|2
1760717360000|2025-10-17 16:09:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|0
1760717400000|2025-10-17 16:10:00|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|8
1760717410000|2025-10-17 16:10:10||224.54||224.54||224.54||224.49|0
1760717420000|2025-10-17 16:10:20||224.49||224.54||224.54||224.49|0
1760717430000|2025-10-17 16:10:30|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.49|17
1760717440000|2025-10-17 16:10:40||224.44||224.44||224.44||224.44|27
1760717450000|2025-10-17 16:10:50|224.52|224.39|224.52|224.44|224.52|224.44|224.52|224.39|105
1760717460000|2025-10-17 16:11:00||224.39||224.44||224.44||224.39|10
1760717480000|2025-10-17 16:11:20|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|3
1760717490000|2025-10-17 16:11:30|224.52|224.49|224.52|224.44|224.52|224.49|224.52|224.44|118
1760717510000|2025-10-17 16:11:50|||||||||1
1760717520000|2025-10-17 16:12:00|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|3
1760717530000|2025-10-17 16:12:10|||||||||1
1760717540000|2025-10-17 16:12:20|224.57||224.52||224.57||224.52||0
1760717550000|2025-10-17 16:12:30|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|3
1760717560000|2025-10-17 16:12:40|224.52||224.52||224.52||224.52||106
1760717570000|2025-10-17 16:12:50|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.44|1
1760717580000|2025-10-17 16:13:00||224.39||224.44||224.44||224.39|3
1760717600000|2025-10-17 16:13:20||224.39||224.39||224.44||224.39|0
1760717610000|2025-10-17 16:13:30|224.47|224.44|224.47|224.39|224.47|224.44|224.47|224.39|0
1760717620000|2025-10-17 16:13:40||224.34||224.34||224.39||224.34|0
1760717630000|2025-10-17 16:13:50||224.39||224.34||224.39||224.34|0
1760717640000|2025-10-17 16:14:00||224.39||224.39||224.39||224.34|2
1760717650000|2025-10-17 16:14:10|224.52|224.34|224.52|224.44|224.52|224.44|224.52|224.34|1
1760717660000|2025-10-17 16:14:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|2
1760717690000|2025-10-17 16:14:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|1
1760717700000|2025-10-17 16:15:00|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|8
1760717710000|2025-10-17 16:15:10||224.44||224.44||224.49||224.44|4
1760717720000|2025-10-17 16:15:20|224.62|224.49|224.62|224.54|224.62|224.54|224.62|224.49|2
1760717730000|2025-10-17 16:15:30|224.57|224.49|224.72|224.59|224.72|224.64|224.57|224.49|542
1760717740000|2025-10-17 16:15:40||224.64||224.64||224.64||224.64|0
1760717750000|2025-10-17 16:15:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|25
1760717770000|2025-10-17 16:16:10|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|2
1760717780000|2025-10-17 16:16:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1760717790000|2025-10-17 16:16:30|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|26
1760717800000|2025-10-17 16:16:40|224.72||224.67||224.72||224.67||1
1760717820000|2025-10-17 16:17:00||224.54||224.59||224.59||224.54|0
1760717840000|2025-10-17 16:17:20||224.54||224.59||224.59||224.54|0
1760717850000|2025-10-17 16:17:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|1
1760717860000|2025-10-17 16:17:40||224.59||224.59||224.59||224.59|18
1760717870000|2025-10-17 16:17:50|224.67||224.67||224.67||224.67||0
1760717890000|2025-10-17 16:18:10||224.54||224.54||224.54||224.54|0
1760717900000|2025-10-17 16:18:20|224.62||224.62||224.62||224.62||0
1760717910000|2025-10-17 16:18:30|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.49|0
1760717930000|2025-10-17 16:18:50||224.44||224.49||224.49||224.44|0
1760717940000|2025-10-17 16:19:00|224.62||224.57||224.62||224.57||1
1760717960000|2025-10-17 16:19:20||224.44||224.49||224.49||224.44|0
1760717980000|2025-10-17 16:19:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|4
1760717990000|2025-10-17 16:19:50||224.49||224.49||224.54||224.49|0
1760718000000|2025-10-17 16:20:00|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.54|1
1760718010000|2025-10-17 16:20:10||224.49||224.54||224.54||224.49|0
1760718020000|2025-10-17 16:20:20|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.49|8
1760718040000|2025-10-17 16:20:40|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|1
1760718050000|2025-10-17 16:20:50|224.62||224.57||224.62||224.57||1
1760718060000|2025-10-17 16:21:00|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|1
1760718070000|2025-10-17 16:21:10|224.57||224.57||224.57||224.57||0
1760718080000|2025-10-17 16:21:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|1
1760718090000|2025-10-17 16:21:30||224.49||224.54||224.54||224.49|0
1760718100000|2025-10-17 16:21:40||224.49||224.49||224.54||224.49|4
1760718110000|2025-10-17 16:21:50||224.54||224.54||224.54||224.49|68
1760718140000|2025-10-17 16:22:20|224.67|224.59|224.67|224.54|224.67|224.59|224.67|224.54|10
1760718150000|2025-10-17 16:22:30|224.62||224.62||224.62||224.62||0
1760718160000|2025-10-17 16:22:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|4
1760718170000|2025-10-17 16:22:50|||||||||1
1760718180000|2025-10-17 16:23:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|1
1760718190000|2025-10-17 16:23:10|224.67||224.62||224.67||224.62||2
1760718230000|2025-10-17 16:23:50|224.67|224.59|224.67|224.54|224.67|224.59|224.67|224.54|2
1760718240000|2025-10-17 16:24:00|224.62||224.67||224.67||224.62||1
1760718250000|2025-10-17 16:24:10||224.59||224.54||224.59||224.54|0
1760718260000|2025-10-17 16:24:20|224.62|224.59|224.62|224.54|224.62|224.59|224.62|224.54|2
1760718280000|2025-10-17 16:24:40||224.49||224.54||224.54||224.49|2
1760718300000|2025-10-17 16:25:00|224.67||224.62||224.67||224.62||1
1760718320000|2025-10-17 16:25:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1760718330000|2025-10-17 16:25:30||224.54||224.59||224.59||224.54|0
1760718340000|2025-10-17 16:25:40||224.54||224.59||224.59||224.54|0
1760718350000|2025-10-17 16:25:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|1
1760718360000|2025-10-17 16:26:00||224.59||224.64||224.64||224.59|0
1760718370000|2025-10-17 16:26:10||224.59||224.59||224.64||224.59|0
1760718380000|2025-10-17 16:26:20|224.67||224.67||224.67||224.67||0
1760718400000|2025-10-17 16:26:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|0
1760718410000|2025-10-17 16:26:50||224.49||224.49||224.54||224.49|1
1760718420000|2025-10-17 16:27:00||224.54||224.54||224.54||224.54|0
1760718440000|2025-10-17 16:27:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.54|1
1760718470000|2025-10-17 16:27:50|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|3
1760718480000|2025-10-17 16:28:00|224.67||224.67||224.67||224.67||0
1760718500000|2025-10-17 16:28:20|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|1
1760718510000|2025-10-17 16:28:30||224.64||224.59||224.64||224.59|0
1760718520000|2025-10-17 16:28:40||224.64||224.64||224.64||224.59|0
1760718530000|2025-10-17 16:28:50||224.59||224.59||224.59||224.59|0
1760718540000|2025-10-17 16:29:00|||||||||2
1760718550000|2025-10-17 16:29:10||224.64||224.64||224.64||224.59|0
1760718570000|2025-10-17 16:29:30||224.59||224.59||224.59||224.59|0
1760718580000|2025-10-17 16:29:40||224.64||224.64||224.64||224.59|0
1760718590000|2025-10-17 16:29:50||224.59||224.64||224.64||224.59|0
1760718600000|2025-10-17 16:30:00|224.77|224.59|224.77|224.69|224.77|224.69|224.77|224.59|1
1760718610000|2025-10-17 16:30:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|0
1760718630000|2025-10-17 16:30:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|1
1760718660000|2025-10-17 16:31:00|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|4
1760718710000|2025-10-17 16:31:50||224.64||224.69||224.69||224.64|0
1760718740000|2025-10-17 16:32:20||224.64||224.69||224.69||224.64|0
1760718750000|2025-10-17 16:32:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|0
1760718760000|2025-10-17 16:32:40||224.59||224.64||224.64||224.59|0
1760718770000|2025-10-17 16:32:50||224.59||224.64||224.64||224.59|0
1760718790000|2025-10-17 16:33:10||224.59||224.59||224.64||224.59|0
1760718800000|2025-10-17 16:33:20|224.67||224.67||224.67||224.67||0
1760718810000|2025-10-17 16:33:30|224.72||224.72||224.72||224.72||1
1760718820000|2025-10-17 16:33:40|224.67||224.67||224.67||224.67||0
1760718830000|2025-10-17 16:33:50|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|1
1760718840000|2025-10-17 16:34:00||224.64||224.64||224.64||224.59|0
1760718850000|2025-10-17 16:34:10||224.59||224.64||224.64||224.59|0
1760718860000|2025-10-17 16:34:20||224.59||224.59||224.64||224.59|0
1760718870000|2025-10-17 16:34:30|224.67|224.54|224.67|224.59|224.67|224.59|224.67|224.54|0
1760718880000|2025-10-17 16:34:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|0
1760718890000|2025-10-17 16:34:50|224.67||224.62||224.67||224.62||1
1760718900000|2025-10-17 16:35:00|224.67||224.67||224.67||224.62||2
1760718910000|2025-10-17 16:35:10|224.62|224.49|224.62|224.54|224.62|224.54|224.62|224.49|0
1760718920000|2025-10-17 16:35:20|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.49|0
1760718930000|2025-10-17 16:35:30|224.62||224.57||224.62||224.57||1
1760718940000|2025-10-17 16:35:40|224.62||224.57||224.62||224.57||1
1760718970000|2025-10-17 16:36:10|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|1
1760718980000|2025-10-17 16:36:20|224.57||224.57||224.57||224.57||0
1760719000000|2025-10-17 16:36:40|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|3
1760719010000|2025-10-17 16:36:50||224.54||224.54||224.54||224.54|0
1760719040000|2025-10-17 16:37:20|224.67||224.62||224.67||224.62||1
1760719050000|2025-10-17 16:37:30|224.67|224.59|224.72|224.64|224.72|224.64|224.62|224.59|1
1760719060000|2025-10-17 16:37:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1760719090000|2025-10-17 16:38:10||224.54||224.59||224.59||224.54|0
1760719110000|2025-10-17 16:38:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|0
1760719120000|2025-10-17 16:38:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1760719130000|2025-10-17 16:38:50|224.62||224.57||224.62||224.57||0
1760719140000|2025-10-17 16:39:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|0
1760719150000|2025-10-17 16:39:10||224.49||224.54||224.54||224.49|0
1760719160000|2025-10-17 16:39:20||224.49||224.49||224.54||224.49|6
1760719170000|2025-10-17 16:39:30|224.57||224.57||224.62||224.57||8
1760719180000|2025-10-17 16:39:40||224.44||224.49||224.49||224.44|0
1760719190000|2025-10-17 16:39:50||224.44||224.49||224.49||224.44|0
1760719210000|2025-10-17 16:40:10||224.44||224.49||224.49||224.44|0
1760719240000|2025-10-17 16:40:40||224.44||224.49||224.49||224.44|2
1760719280000|2025-10-17 16:41:20|224.52|224.44|224.52|224.44|224.57|224.44|224.52|224.44|0
1760719290000|2025-10-17 16:41:30|224.47|224.39|224.47|224.39|224.47|224.44|224.47|224.39|0
1760719300000|2025-10-17 16:41:40|224.52||224.47||224.52||224.47||0
1760719310000|2025-10-17 16:41:50|224.52||224.47||224.52||224.47||0
1760719320000|2025-10-17 16:42:00|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|4
1760719330000|2025-10-17 16:42:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|0
1760719340000|2025-10-17 16:42:20|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|0
1760719350000|2025-10-17 16:42:30|224.47||224.47||224.47||224.47||0
1760719360000|2025-10-17 16:42:40||224.34||224.39||224.39||224.34|0
1760719370000|2025-10-17 16:42:50|224.42|224.34|224.47|224.34|224.47|224.34|224.42|224.34|12
1760719380000|2025-10-17 16:43:00||224.39||224.39||224.39||224.34|3
1760719390000|2025-10-17 16:43:10|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|2
1760719400000|2025-10-17 16:43:20|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|2
1760719410000|2025-10-17 16:43:30||224.34||224.39||224.39||224.34|0
1760719420000|2025-10-17 16:43:40||224.34||224.39||224.39||224.34|0
1760719440000|2025-10-17 16:44:00|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|0
1760719450000|2025-10-17 16:44:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|0
1760719480000|2025-10-17 16:44:40|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|8
1760719490000|2025-10-17 16:44:50||224.44||224.44||224.44||224.39|0
1760719500000|2025-10-17 16:45:00|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|0
1760719510000|2025-10-17 16:45:10|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|0
1760719540000|2025-10-17 16:45:40|224.42||224.37||224.42||224.37||2
1760719550000|2025-10-17 16:45:50|224.42||224.37||224.42||224.37||0
1760719560000|2025-10-17 16:46:00|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.34|0
1760719570000|2025-10-17 16:46:10|224.37|224.29|224.37|224.24|224.42|224.29|224.37|224.24|0
1760719580000|2025-10-17 16:46:20||224.29||224.29||224.29||224.29|0
1760719590000|2025-10-17 16:46:30||224.24||224.29||224.29||224.24|0
1760719600000|2025-10-17 16:46:40|224.42||224.42||224.42||224.42||1
1760719610000|2025-10-17 16:46:50|224.37|224.34|224.42|224.34|224.42|224.34|224.37|224.29|0
1760719620000|2025-10-17 16:47:00||224.29||224.34||224.34||224.29|0
1760719640000|2025-10-17 16:47:20|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|1
1760719650000|2025-10-17 16:47:30|224.47||224.47||224.47||224.42||0
1760719660000|2025-10-17 16:47:40|224.42||224.42||224.42||224.42||0
1760719670000|2025-10-17 16:47:50|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|2
1760719680000|2025-10-17 16:48:00|224.52||224.52||224.52||224.47||0
1760719690000|2025-10-17 16:48:10|224.47||224.52||224.52||224.47||0
1760719700000|2025-10-17 16:48:20||224.44||224.44||224.44||224.39|0
1760719710000|2025-10-17 16:48:30|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1760719720000|2025-10-17 16:48:40||224.44||224.49||224.49||224.44|0
1760719730000|2025-10-17 16:48:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|2
1760719750000|2025-10-17 16:49:10|224.67||224.67||224.67||224.62||0
1760719760000|2025-10-17 16:49:20|224.62||224.62||224.67||224.62||0
1760719770000|2025-10-17 16:49:30|224.67||224.62||224.67||224.62||0
1760719800000|2025-10-17 16:50:00|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|12
1760719810000|2025-10-17 16:50:10||224.54||224.54||224.54||224.54|0
1760719820000|2025-10-17 16:50:20||224.59||224.59||224.59||224.59|0
1760719830000|2025-10-17 16:50:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|2
1760719840000|2025-10-17 16:50:40|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|0
1760719850000|2025-10-17 16:50:50|224.62|224.54|224.67|224.54|224.67|224.54|224.62|224.54|0
1760719860000|2025-10-17 16:51:00|224.62|224.59|224.62|224.54|224.62|224.59|224.62|224.49|7
1760719870000|2025-10-17 16:51:10||224.49||224.54||224.54||224.49|0
1760719880000|2025-10-17 16:51:20|224.57|224.49|224.62|224.49|224.62|224.49|224.57|224.49|1
1760719890000|2025-10-17 16:51:30|224.57||224.62||224.62||224.57||0
1760719900000|2025-10-17 16:51:40|224.57|224.44|224.57|224.44|224.62|224.44|224.52|224.44|0
1760719910000|2025-10-17 16:51:50|224.52||224.52||224.57||224.52||0
1760719920000|2025-10-17 16:52:00||224.39||224.44||224.44||224.39|0
1760719930000|2025-10-17 16:52:10|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|0
1760719940000|2025-10-17 16:52:20|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|0
1760719950000|2025-10-17 16:52:30|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.44|0
1760719990000|2025-10-17 16:53:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|0
1760720000000|2025-10-17 16:53:20|224.52||224.47||224.52||224.47||0
1760720010000|2025-10-17 16:53:30|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.39|0
1760720030000|2025-10-17 16:53:50||224.39||224.39||224.39||224.39|0
1760720040000|2025-10-17 16:54:00|224.47||224.52||224.52||224.47||0
1760720050000|2025-10-17 16:54:10|224.47|224.34|224.47|224.34|224.47|224.34|224.47|224.34|0
1760720060000|2025-10-17 16:54:20|224.42||224.42||224.42||224.42||0
1760720070000|2025-10-17 16:54:30|224.47||224.47||224.47||224.47||0
1760720080000|2025-10-17 16:54:40|224.42||224.42||224.42||224.42||0
1760720090000|2025-10-17 16:54:50|224.47||224.42||224.47||224.42||0
1760720100000|2025-10-17 16:55:00||224.29||224.29||224.34||224.29|0
1760720110000|2025-10-17 16:55:10|224.37||224.42||224.42||224.37||0
1760720120000|2025-10-17 16:55:20||224.34||224.29||224.34||224.29|0
1760720130000|2025-10-17 16:55:30||224.34||224.34||224.34||224.29|0
1760720140000|2025-10-17 16:55:40|224.37|224.29|224.37|224.29|224.37|224.34|224.37|224.29|0
1760720150000|2025-10-17 16:55:50|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|5
1760720160000|2025-10-17 16:56:00||224.24||224.29||224.29||224.24|1
1760720170000|2025-10-17 16:56:10||224.24||224.24||224.24||224.24|1
1760720180000|2025-10-17 16:56:20|224.32|224.19|224.27|224.19|224.37|224.19|224.27|224.19|0
1760720190000|2025-10-17 16:56:30|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.24|2
1760720210000|2025-10-17 16:56:50||224.19||224.24||224.24||224.19|0
1760720220000|2025-10-17 16:57:00|||||||||1
1760720240000|2025-10-17 16:57:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|3
1760720250000|2025-10-17 16:57:30||224.24||224.29||224.29||224.24|0
1760720260000|2025-10-17 16:57:40|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|7
1760720270000|2025-10-17 16:57:50|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|0
1760720280000|2025-10-17 16:58:00||224.34||224.34||224.34||224.29|0
1760720300000|2025-10-17 16:58:20|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|1
1760720310000|2025-10-17 16:58:30||224.39||224.34||224.39||224.34|0
1760720320000|2025-10-17 16:58:40||224.39||224.39||224.39||224.34|0
1760720340000|2025-10-17 16:59:00||224.34||224.34||224.34||224.34|0
1760720350000|2025-10-17 16:59:10|224.42||224.42||224.42||224.42||0
1760720390000|2025-10-17 16:59:50|224.47||224.47||224.47||224.47||1
1760720400000|2025-10-17 17:00:00|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.29|4
1760720410000|2025-10-17 17:00:10|224.42||224.42||224.42||224.42||3
1760720450000|2025-10-17 17:00:50|224.37||224.37||224.37||224.37||0
1760720460000|2025-10-17 17:01:00|224.42||224.42||224.42||224.42||2
1760720470000|2025-10-17 17:01:10|224.37||224.37||224.37||224.37||0
1760720490000|2025-10-17 17:01:30|224.42||224.42||224.42||224.37||0
1760720510000|2025-10-17 17:01:50|224.37||224.37||224.37||224.37||0
1760720520000|2025-10-17 17:02:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|2
1760720560000|2025-10-17 17:02:40|224.37||224.37||224.37||224.37||3
1760720580000|2025-10-17 17:03:00|224.32|224.19|224.32|224.19|224.32|224.19|224.32|224.19|0
1760720590000|2025-10-17 17:03:10|224.27||224.27||224.27||224.27||0
1760720600000|2025-10-17 17:03:20|224.32||224.32||224.32||224.32||3
1760720610000|2025-10-17 17:03:30||224.24||224.24||224.24||224.24|0
1760720620000|2025-10-17 17:03:40|224.37||224.32||224.37||224.32||0
1760720650000|2025-10-17 17:04:10|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|6
1760720680000|2025-10-17 17:04:40|224.22|224.14|224.27|224.14|224.27|224.14|224.22|224.14|10
1760720690000|2025-10-17 17:04:50|224.32|224.19|224.32|224.19|224.32|224.19|224.32|224.19|2
1760720700000|2025-10-17 17:05:00|224.27||224.27||224.27||224.27||0
1760720710000|2025-10-17 17:05:10|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|93
1760720720000|2025-10-17 17:05:20|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|44
1760720780000|2025-10-17 17:06:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|17
1760720790000|2025-10-17 17:06:30|224.47||224.47||224.47||224.47||2
1760720810000|2025-10-17 17:06:50|224.52|224.39|224.52|224.39|224.52|224.39|224.52|224.39|0
1760720820000|2025-10-17 17:07:00|224.47||224.47||224.47||224.47||0
1760720830000|2025-10-17 17:07:10||224.34||224.34||224.39||224.34|15
1760720840000|2025-10-17 17:07:20|224.42||224.47||224.47||224.42||0
1760720860000|2025-10-17 17:07:40|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.29|9
1760720880000|2025-10-17 17:08:00||224.24||224.29||224.29||224.24|0
1760720890000|2025-10-17 17:08:10|224.42|224.24|224.42|224.29|224.42|224.29|224.37|224.24|54
1760720900000|2025-10-17 17:08:20|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|0
1760720910000|2025-10-17 17:08:30||224.29||224.29||224.29||224.29|0
1760720950000|2025-10-17 17:09:10||224.24||224.29||224.29||224.24|0
1760720960000|2025-10-17 17:09:20||224.24||224.29||224.29||224.24|0
1760720970000|2025-10-17 17:09:30||224.24||224.24||224.24||224.24|0
1760720980000|2025-10-17 17:09:40||224.29||224.29||224.29||224.29|0
1760721010000|2025-10-17 17:10:10||224.24||224.29||224.29||224.24|0
1760721020000|2025-10-17 17:10:20|224.42||224.42||224.42||224.42||6
1760721040000|2025-10-17 17:10:40|224.37|224.24|224.37|224.29|224.37|224.29|224.37|224.24|0
1760721050000|2025-10-17 17:10:50||224.24||224.29||224.29||224.24|1
1760721060000|2025-10-17 17:11:00||224.24||224.29||224.29||224.24|0
1760721070000|2025-10-17 17:11:10||224.24||224.24||224.24||224.24|5
1760721080000|2025-10-17 17:11:20||224.29||224.24||224.29||224.24|1
1760721090000|2025-10-17 17:11:30|224.32||224.32||224.32||224.32||0
1760721100000|2025-10-17 17:11:40||224.19||224.19||224.19||224.19|1
1760721120000|2025-10-17 17:12:00||224.24||224.24||224.24||224.24|0
1760721150000|2025-10-17 17:12:30||224.19||224.19||224.19||224.19|32
1760721180000|2025-10-17 17:13:00||224.24||224.19||224.24||224.19|7
1760721190000|2025-10-17 17:13:10|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|25
1760721200000|2025-10-17 17:13:20||224.29||224.24||224.29||224.24|19
1760721210000|2025-10-17 17:13:30|224.27|224.19|224.37|224.24|224.37|224.24|224.27|224.19|195
1760721240000|2025-10-17 17:14:00|224.32|224.19|224.32|224.19|224.32|224.19|224.32|224.19|23
1760721250000|2025-10-17 17:14:10||224.24||224.19||224.24||224.19|1
1760721260000|2025-10-17 17:14:20|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|0
1760721270000|2025-10-17 17:14:30||224.29||224.24||224.29||224.24|8
1760721330000|2025-10-17 17:15:30|224.32|224.19|224.32|224.19|224.32|224.19|224.32|224.19|24
1760721360000|2025-10-17 17:16:00||224.24||224.19||224.24||224.19|0
1760721370000|2025-10-17 17:16:10||224.24||224.24||224.24||224.24|0
1760721380000|2025-10-17 17:16:20||224.19||224.19||224.19||224.19|2
1760721400000|2025-10-17 17:16:40|224.27|224.14|224.27|224.14|224.27|224.14|224.27|224.14|0
1760721410000|2025-10-17 17:16:50|224.22||224.27||224.27||224.22||6
1760721420000|2025-10-17 17:17:00||224.19||224.19||224.19||224.14|0
1760721430000|2025-10-17 17:17:10||224.14||224.14||224.14||224.14|1
1760721450000|2025-10-17 17:17:30|224.22||224.27||224.27||224.22||0
1760721480000|2025-10-17 17:18:00|224.22|224.09|224.22|224.09|224.22|224.09|224.22|224.09|1
1760721520000|2025-10-17 17:18:40|224.17|224.04|224.17|224.04|224.17|224.04|224.17|224.04|0
1760721530000|2025-10-17 17:18:50|224.22|224.09|224.22|224.09|224.22|224.09|224.22|224.09|0
1760721540000|2025-10-17 17:19:00|224.17|224.04|224.17|224.04|224.17|224.04|224.17|224.04|0
1760721560000|2025-10-17 17:19:20||224.09||224.04||224.09||224.04|0
1760721600000|2025-10-17 17:20:00||224.09||224.04||224.09||224.04|0
1760721610000|2025-10-17 17:20:10||224.09||224.04||224.09||224.04|2
1760721620000|2025-10-17 17:20:20||224.09||224.04||224.09||224.04|0
1760721630000|2025-10-17 17:20:30|224.22|224.09|224.22|224.14|224.22|224.14|224.22|224.09|0
1760721640000|2025-10-17 17:20:40||224.09||224.09||224.09||224.09|0
1760721650000|2025-10-17 17:20:50|224.27|224.19|224.32|224.19|224.32|224.19|224.27|224.19|17
1760721660000|2025-10-17 17:21:00||224.24||224.19||224.24||224.19|4
1760721680000|2025-10-17 17:21:20|224.27|224.24|224.27|224.19|224.27|224.24|224.27|224.19|65
1760721690000|2025-10-17 17:21:30|224.22|224.14|224.27|224.14|224.27|224.14|224.22|224.14|0
1760721720000|2025-10-17 17:22:00|224.22|224.09|224.27|224.14|224.27|224.14|224.22|224.09|3
1760721750000|2025-10-17 17:22:30|224.32|224.19|224.32|224.24|224.32|224.24|224.32|224.19|0
1760721760000|2025-10-17 17:22:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|9
1760721770000|2025-10-17 17:22:50||224.24||224.24||224.29||224.24|1
1760721780000|2025-10-17 17:23:00|224.32||224.37||224.37||224.32||3
1760721790000|2025-10-17 17:23:10||224.29||224.24||224.29||224.24|1
1760721810000|2025-10-17 17:23:30||224.29||224.24||224.29||224.24|0
1760721820000|2025-10-17 17:23:40||224.29||224.29||224.29||224.29|0
1760721830000|2025-10-17 17:23:50||224.24||224.24||224.24||224.24|0
1760721840000|2025-10-17 17:24:00|224.32||224.37||224.37||224.32||2
1760721860000|2025-10-17 17:24:20|224.32|224.19|224.32|224.19|224.32|224.19|224.32|224.19|10
1760721920000|2025-10-17 17:25:20|224.27||224.32||224.32||224.27||1
1760721950000|2025-10-17 17:25:50|224.27|224.14|224.27|224.14|224.27|224.14|224.27|224.14|1
1760721960000|2025-10-17 17:26:00||224.19||224.14||224.19||224.14|0
1760721970000|2025-10-17 17:26:10||224.19||224.14||224.19||224.14|0
1760721980000|2025-10-17 17:26:20|224.22||224.27||224.27||224.22||6
1760722000000|2025-10-17 17:26:40||224.19||224.14||224.19||224.14|0
1760722020000|2025-10-17 17:27:00|224.22||224.22||224.22||224.22||0
1760722030000|2025-10-17 17:27:10|224.27||224.27||224.27||224.27||0
1760722090000|2025-10-17 17:28:10|224.22||224.22||224.22||224.22||0
1760722100000|2025-10-17 17:28:20|224.27||224.27||224.27||224.27||0
1760722200000|2025-10-17 17:30:00|224.22||224.27||224.27||224.22||0
1760722210000|2025-10-17 17:30:10||224.19||224.14||224.19||224.14|0
1760722270000|2025-10-17 17:31:10||224.19||224.14||224.19||224.14|2
1760722310000|2025-10-17 17:31:50||224.19||224.19||224.19||224.19|0
1760722320000|2025-10-17 17:32:00|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|1
1760722340000|2025-10-17 17:32:20|224.27|224.14|224.27|224.14|224.27|224.14|224.27|224.14|0
1760722350000|2025-10-17 17:32:30||224.19||224.19||224.19||224.19|0
1760722370000|2025-10-17 17:32:50|224.32||224.32||224.32||224.32||0
1760722400000|2025-10-17 17:33:20|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|0
1760722410000|2025-10-17 17:33:30||224.29||224.29||224.29||224.24|1
1760722420000|2025-10-17 17:33:40||224.24||224.29||224.29||224.24|0
1760722430000|2025-10-17 17:33:50||224.24||224.24||224.29||224.24|5
1760722440000|2025-10-17 17:34:00|224.42|224.29|224.42|224.29|224.42|224.29|224.42|224.29|0
1760722520000|2025-10-17 17:35:20||224.34||224.34||224.34||224.34|0
1760722530000|2025-10-17 17:35:30||224.29||224.29||224.29||224.29|0
1760722570000|2025-10-17 17:36:10||224.34||224.34||224.34||224.34|0
1760722580000|2025-10-17 17:36:20|224.47||224.47||224.47||224.47||6
1760722630000|2025-10-17 17:37:10|224.52|224.39|224.52|224.39|224.52|224.39|224.52|224.39|0
1760722650000|2025-10-17 17:37:30|224.47|224.34|224.47|224.34|224.47|224.34|224.47|224.34|1
1760722690000|2025-10-17 17:38:10|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.29|1
1760722700000|2025-10-17 17:38:20|224.42||224.42||224.42||224.42||0
1760722750000|2025-10-17 17:39:10||224.34||224.34||224.34||224.34|0
1760722760000|2025-10-17 17:39:20||224.29||224.29||224.29||224.29|0
1760722830000|2025-10-17 17:40:30|224.47|224.34|224.42|224.29|224.47|224.34|224.42|224.29|0
1760722880000|2025-10-17 17:41:20|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|3
1760722900000|2025-10-17 17:41:40|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.29|0
1760722910000|2025-10-17 17:41:50||224.24||224.24||224.24||224.24|0
1760722950000|2025-10-17 17:42:30|224.32||224.32||224.32||224.32||0
1760722970000|2025-10-17 17:42:50||224.19||224.19||224.19||224.19|1
1760722990000|2025-10-17 17:43:10|224.27|224.14|224.27|224.14|224.27|224.14|224.27|224.14|0
1760723040000|2025-10-17 17:44:00|224.22||224.27||224.27||224.22||0
1760723110000|2025-10-17 17:45:10|224.22||224.22||224.22||224.22||0
1760723130000|2025-10-17 17:45:30||224.09||224.09||224.09||224.09|1
1760723140000|2025-10-17 17:45:40||224.14||224.14||224.14||224.14|0
1760723160000|2025-10-17 17:46:00||224.09||224.09||224.14||224.09|0
1760723170000|2025-10-17 17:46:10||224.14||224.14||224.14||224.09|0
1760723180000|2025-10-17 17:46:20|224.27|224.09|224.27|224.14|224.27|224.14|224.22|224.09|0
1760723190000|2025-10-17 17:46:30|224.22|224.09|224.22|224.14|224.22|224.14|224.22|224.09|0
1760723200000|2025-10-17 17:46:40||224.09||224.14||224.14||224.09|0
1760723210000|2025-10-17 17:46:50||224.09||224.14||224.14||224.09|0
1760723220000|2025-10-17 17:47:00|224.27|224.09|224.22|224.14|224.27|224.14|224.22|224.09|0
1760723230000|2025-10-17 17:47:10|224.27||224.27||224.27||224.27||0
1760723240000|2025-10-17 17:47:20|224.22|224.09|224.22|224.14|224.22|224.14|224.22|224.09|0
1760723250000|2025-10-17 17:47:30|224.17|224.09|224.17|224.04|224.17|224.14|224.17|224.04|2
1760723280000|2025-10-17 17:48:00||224.09||224.09||224.09||224.09|0
1760723290000|2025-10-17 17:48:10|224.22||224.22||224.22||224.22||0
1760723300000|2025-10-17 17:48:20|224.27|224.14|224.27|224.14|224.27|224.14|224.27|224.14|0
1760723360000|2025-10-17 17:49:20||224.19||224.19||224.19||224.19|0
1760723370000|2025-10-17 17:49:30||224.14||224.14||224.14||224.14|0
1760723400000|2025-10-17 17:50:00|224.32|224.19|224.32|224.19|224.32|224.19|224.27|224.19|0
1760723420000|2025-10-17 17:50:20|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|0
1760723450000|2025-10-17 17:50:50|224.42|224.29|224.42|224.29|224.42|224.29|224.42|224.29|0
1760723460000|2025-10-17 17:51:00|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|1
1760723500000|2025-10-17 17:51:40||224.29||224.29||224.29||224.24|0
1760723510000|2025-10-17 17:51:50||224.24||224.24||224.24||224.24|0
1760723530000|2025-10-17 17:52:10|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.29|0
1760723540000|2025-10-17 17:52:20||224.24||224.24||224.24||224.24|0
1760723580000|2025-10-17 17:53:00||224.29||224.29||224.29||224.29|0
1760723590000|2025-10-17 17:53:10|224.42||224.42||224.42||224.42||0
1760723600000|2025-10-17 17:53:20|224.37||224.37||224.37||224.37||0
1760723610000|2025-10-17 17:53:30|224.42||224.42||224.42||224.42||5
1760723620000|2025-10-17 17:53:40||224.34||224.34||224.34||224.34|0
1760723630000|2025-10-17 17:53:50|224.47||224.47||224.47||224.47||0
1760723660000|2025-10-17 17:54:20||224.39||224.39||224.39||224.39|0
1760723670000|2025-10-17 17:54:30|224.52||224.52||224.52||224.52||1
1760723680000|2025-10-17 17:54:40|224.47||224.47||224.47||224.47||0
1760723690000|2025-10-17 17:54:50|224.52|224.34|224.52|224.39|224.52|224.39|224.52|224.34|0
1760723740000|2025-10-17 17:55:40||224.44||224.39||224.44||224.39|0
1760723750000|2025-10-17 17:55:50|224.47|224.34|224.47|224.34|224.52|224.39|224.47|224.34|0
1760723760000|2025-10-17 17:56:00|224.52|224.39|224.52|224.39|224.52|224.39|224.52|224.39|0
1760723770000|2025-10-17 17:56:10|224.47|224.34|224.47|224.34|224.47|224.39|224.42|224.29|16
1760723780000|2025-10-17 17:56:20||224.39||224.39||224.39||224.34|0
1760723790000|2025-10-17 17:56:30||224.34||224.39||224.39||224.34|1
1760723800000|2025-10-17 17:56:40|224.52||224.52||224.52||224.52||0
1760723810000|2025-10-17 17:56:50||224.44||224.39||224.44||224.39|1
1760723820000|2025-10-17 17:57:00||224.44||224.39||224.44||224.39|0
1760723830000|2025-10-17 17:57:10|224.57|224.44|224.57|224.44|224.57|224.44|224.57|224.39|0
1760723840000|2025-10-17 17:57:20|224.52|224.39|224.52|224.39|224.52|224.44|224.52|224.39|36
1760723860000|2025-10-17 17:57:40|224.47|224.34|224.47|224.34|224.47|224.39|224.47|224.34|0
1760723870000|2025-10-17 17:57:50||224.39||224.39||224.39||224.34|0
1760723880000|2025-10-17 17:58:00|224.42|224.34|224.42|224.34|224.42|224.39|224.42|224.34|1
1760723890000|2025-10-17 17:58:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|1
1760723900000|2025-10-17 17:58:20|224.52||224.52||224.52||224.52||0
1760723980000|2025-10-17 17:59:40||224.44||224.44||224.44||224.44|0
1760723990000|2025-10-17 17:59:50||224.39||224.39||224.39||224.39|0
1760724000000|2025-10-17 18:00:00|224.57|224.44|224.57|224.44|224.57|224.44|224.57|224.44|0
1760724030000|2025-10-17 18:00:30||224.49||224.44||224.49||224.44|0
1760724040000|2025-10-17 18:00:40||224.49||224.44||224.49||224.44|0
1760724050000|2025-10-17 18:00:50|224.62|224.49|224.62|224.49|224.62|224.49|224.62|224.49|0
1760724070000|2025-10-17 18:01:10|224.57|224.44|224.57|224.44|224.57|224.44|224.57|224.44|0
1760724120000|2025-10-17 18:02:00|224.62|224.49|224.62|224.49|224.62|224.49|224.62|224.49|10
1760724130000|2025-10-17 18:02:10|224.67|224.54|224.67|224.54|224.67|224.54|224.67|224.54|1
1760724150000|2025-10-17 18:02:30||224.59||224.54||224.59||224.54|0
1760724180000|2025-10-17 18:03:00||224.59||224.54||224.59||224.54|0
1760724190000|2025-10-17 18:03:10|224.72|224.59|224.72|224.59|224.72|224.59|224.72|224.59|10
1760724300000|2025-10-17 18:05:00||224.64||224.59||224.64||224.59|0
1760724310000|2025-10-17 18:05:10||224.64||224.59||224.64||224.59|0
1760724320000|2025-10-17 18:05:20|224.77|224.64|224.77|224.64|224.77|224.64|224.77|224.64|0
1760724360000|2025-10-17 18:06:00||224.69||224.64||224.69||224.64|0
1760724390000|2025-10-17 18:06:30|224.72|224.59|224.72|224.59|224.72|224.59|224.72|224.59|0
1760724400000|2025-10-17 18:06:40||224.64||224.64||224.64||224.64|0
1760724420000|2025-10-17 18:07:00|224.77||224.77||224.77||224.77||1
1760724440000|2025-10-17 18:07:20|224.82|224.69|224.82|224.69|224.82|224.69|224.82|224.69|5
1760724450000|2025-10-17 18:07:30|224.77||224.77||224.77||224.77||0
1760724470000|2025-10-17 18:07:50||224.64||224.64||224.64||224.64|0
1760724480000|2025-10-17 18:08:00|224.82|224.69|224.82|224.69|224.82|224.69|224.82|224.69|0
1760724490000|2025-10-17 18:08:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|103
1760724500000|2025-10-17 18:08:20|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|160
1760724510000|2025-10-17 18:08:30|224.87||224.87||224.87||224.87||0
1760724520000|2025-10-17 18:08:40|224.92||224.92||224.92||224.92||0
1760724530000|2025-10-17 18:08:50|224.87||224.87||224.87||224.87||0
1760724540000|2025-10-17 18:09:00|224.92||224.92||224.92||224.87||2
1760724550000|2025-10-17 18:09:10|224.87|224.74|224.87|224.74|224.87|224.74|224.87|224.74|6
1760724570000|2025-10-17 18:09:30||224.79||224.74||224.79||224.74|7
1760724590000|2025-10-17 18:09:50|224.92|224.79|224.92|224.79|224.92|224.79|224.92|224.79|1
1760724620000|2025-10-17 18:10:20|224.87|224.84|224.92|224.79|224.92|224.84|224.87|224.79|10
1760724700000|2025-10-17 18:11:40|224.87||224.87||224.87||224.87||25
1760724720000|2025-10-17 18:12:00|224.92||224.92||224.92||224.92||0
1760724740000|2025-10-17 18:12:20|224.87||224.87||224.87||224.87||0
1760724750000|2025-10-17 18:12:30|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|5
1760724800000|2025-10-17 18:13:20|224.87|224.74|224.82|224.74|224.87|224.74|224.82|224.74|1
1760724810000|2025-10-17 18:13:30||224.69||224.69||224.69||224.69|0
1760724820000|2025-10-17 18:13:40|224.77|224.64|224.77|224.64|224.77|224.64|224.77|224.64|0
1760724850000|2025-10-17 18:14:10|224.82|224.69|224.82|224.69|224.82|224.69|224.82|224.69|5
1760724880000|2025-10-17 18:14:40|224.87|224.74|224.87|224.74|224.87|224.74|224.87|224.74|6
1760724920000|2025-10-17 18:15:20|224.92|224.79|224.92|224.79|224.92|224.79|224.92|224.79|0
1760724950000|2025-10-17 18:15:50|224.87|224.74|224.87|224.74|224.87|224.74|224.87|224.74|0
1760724960000|2025-10-17 18:16:00||224.79||224.79||224.79||224.79|0
1760724970000|2025-10-17 18:16:10|224.92||224.92||224.92||224.92||0
1760725060000|2025-10-17 18:17:40|224.87|224.74|224.87|224.74|224.87|224.74|224.87|224.74|0
1760725100000|2025-10-17 18:18:20||224.79||224.79||224.79||224.79|0
1760725130000|2025-10-17 18:18:50|224.92||224.92||224.92||224.92||1
1760725150000|2025-10-17 18:19:10|224.97|224.84|224.97|224.84|224.97|224.84|224.97|224.84|0
1760725170000|2025-10-17 18:19:30||224.89||224.84||224.89||224.84|4
1760725200000|2025-10-17 18:20:00|225.02|224.89|225.02|224.89|225.02|224.89|225.02|224.89|5
1760725210000|2025-10-17 18:20:10|224.97||225.02||225.02||224.97||5
1760725220000|2025-10-17 18:20:20|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.94|3
1760725230000|2025-10-17 18:20:30|225.07||225.07||225.07||225.07||63
1760725250000|2025-10-17 18:20:50||224.99||224.94||224.99||224.94|0
1760725260000|2025-10-17 18:21:00||224.99||224.94||224.99||224.94|0
1760725310000|2025-10-17 18:21:50||224.99||224.99||224.99||224.99|0
1760725320000|2025-10-17 18:22:00|225.12|225.04|225.12|225.04|225.12|225.04|225.07|225.04|0
1760725350000|2025-10-17 18:22:30|225.07|224.99|225.12|224.99|225.12|224.99|225.07|224.99|3
1760725360000|2025-10-17 18:22:40|225.07||225.07||225.07||225.07||0
1760725370000|2025-10-17 18:22:50|225.12||225.07||225.12||225.07||0
1760725380000|2025-10-17 18:23:00|225.12||225.12||225.12||225.07||1
1760725390000|2025-10-17 18:23:10|225.07||225.12||225.12||225.07||0
1760725400000|2025-10-17 18:23:20|225.07||225.12||225.12||225.07||5
1760725410000|2025-10-17 18:23:30||225.04||224.99||225.04||224.99|17
1760725430000|2025-10-17 18:23:50|225.07||225.07||225.07||225.07||0
1760725440000|2025-10-17 18:24:00|225.12|224.94|225.12|224.99|225.12|224.99|225.12|224.94|24
1760725530000|2025-10-17 18:25:30|225.07|224.94|225.07|224.94|225.07|224.94|225.07|224.94|11
1760725560000|2025-10-17 18:26:00|||||||||1
1760725590000|2025-10-17 18:26:30||224.99||224.99||224.99||224.99|0
1760725610000|2025-10-17 18:26:50||224.94||224.94||224.94||224.94|0
1760725720000|2025-10-17 18:28:40|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|1
1760725800000|2025-10-17 18:30:00||225.04||224.99||225.04||224.99|1
1760725810000|2025-10-17 18:30:10||225.04||224.99||225.04||224.99|1
1760725830000|2025-10-17 18:30:30||225.04||224.99||225.04||224.99|0
1760725930000|2025-10-17 18:32:10||225.04||225.04||225.04||224.99|1
1760725940000|2025-10-17 18:32:20||224.99||224.99||224.99||224.99|1
1760725960000|2025-10-17 18:32:40||225.04||225.04||225.04||225.04|0
1760725970000|2025-10-17 18:32:50|225.17||225.17||225.17||225.17||0
1760725980000|2025-10-17 18:33:00|225.12||225.12||225.12||225.12||0
1760725990000|2025-10-17 18:33:10||224.99||224.99||225.04||224.99|0
1760726000000|2025-10-17 18:33:20|225.07||225.07||225.07||225.07||0
1760726020000|2025-10-17 18:33:40||224.94||224.94||224.94||224.94|1
1760726080000|2025-10-17 18:34:40||224.99||224.99||224.99||224.99|0
1760726090000|2025-10-17 18:34:50||224.94||224.94||224.94||224.94|2
1760726140000|2025-10-17 18:35:40||224.99||224.99||224.99||224.99|0
1760726150000|2025-10-17 18:35:50|225.12||225.12||225.12||225.12||0
1760726190000|2025-10-17 18:36:30||225.04||225.04||225.04||225.04|0
1760726200000|2025-10-17 18:36:40|225.17||225.17||225.17||225.17||0
1760726240000|2025-10-17 18:37:20|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|8
1760726250000|2025-10-17 18:37:30|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|3
1760726290000|2025-10-17 18:38:10|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|11
1760726300000|2025-10-17 18:38:20|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|0
1760726340000|2025-10-17 18:39:00|225.12|224.94|225.07|224.94|225.12|224.94|225.07|224.94|28
1760726360000|2025-10-17 18:39:20|225.02||225.02||225.02||225.02||0
1760726370000|2025-10-17 18:39:30|225.07||225.07||225.07||225.07||0
1760726380000|2025-10-17 18:39:40|225.02|224.89|225.02|224.89|225.02|224.89|225.02|224.89|2
1760726410000|2025-10-17 18:40:10|||||||||1
1760726420000|2025-10-17 18:40:20|225.07|224.94|225.07|224.94|225.07|224.94|225.07|224.94|0
1760726480000|2025-10-17 18:41:20|225.02|224.89|225.02|224.89|225.02|224.89|225.02|224.89|0
1760726510000|2025-10-17 18:41:50|224.97|224.84|224.97|224.84|224.97|224.84|224.97|224.84|0
1760726630000|2025-10-17 18:43:50||224.89||224.89||224.89||224.89|0
1760726640000|2025-10-17 18:44:00||224.84||224.84||224.84||224.84|0
1760726680000|2025-10-17 18:44:40||224.89||224.89||224.89||224.89|0
1760726720000|2025-10-17 18:45:20|225.02||225.02||225.02||225.02||7
1760726770000|2025-10-17 18:46:10||224.94||224.94||224.94||224.94|0
1760726800000|2025-10-17 18:46:40|225.07||225.07||225.07||225.07||0
1760726850000|2025-10-17 18:47:30|225.02|224.89|225.02|224.89|225.02|224.89|225.02|224.89|3
1760726920000|2025-10-17 18:48:40||224.94||224.94||224.94||224.94|0
1760726940000|2025-10-17 18:49:00||224.89||224.89||224.89||224.89|5
1760727000000|2025-10-17 18:50:00||224.94||224.94||224.94||224.94|0
1760727020000|2025-10-17 18:50:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|3
1760727090000|2025-10-17 18:51:30||224.94||224.94||224.94||224.94|4
1760727190000|2025-10-17 18:53:10||224.99||224.99||224.99||224.99|1
1760727320000|2025-10-17 18:55:20||224.94||224.94||224.94||224.94|1
1760727350000|2025-10-17 18:55:50||224.99||224.99||224.99||224.99|0
1760727360000|2025-10-17 18:56:00||224.94||224.94||224.94||224.94|0
1760727550000|2025-10-17 18:59:10|225.02||225.02||225.02||225.02||0
1760727560000|2025-10-17 18:59:20|225.07||225.07||225.07||225.07||0
1760727600000|2025-10-17 19:00:00||224.99||224.94||224.99||224.94|0
1760727610000|2025-10-17 19:00:10||224.99||224.99||224.99||224.99|0
1760727650000|2025-10-17 19:00:50||224.94||224.94||224.94||224.94|1
1760727660000|2025-10-17 19:01:00||224.99||224.94||224.99||224.94|0
1760727670000|2025-10-17 19:01:10|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|1
1760727760000|2025-10-17 19:02:40|225.07|224.94|225.07|224.94|225.07|224.94|225.07|224.94|0
1760727780000|2025-10-17 19:03:00||224.99||224.94||224.99||224.94|0
1760727800000|2025-10-17 19:03:20||224.99||224.94||224.99||224.94|0
1760727840000|2025-10-17 19:04:00||224.99||224.99||224.99||224.99|0
1760727850000|2025-10-17 19:04:10|225.12|224.94|225.12|224.99|225.12|224.99|225.12|224.94|0
1760727950000|2025-10-17 19:05:50||225.04||225.04||225.04||225.04|0
1760727960000|2025-10-17 19:06:00||224.99||224.99||224.99||224.99|0
1760728030000|2025-10-17 19:07:10|225.07|224.94|225.07|224.94|225.07|224.94|225.07|224.94|0
1760728110000|2025-10-17 19:08:30|225.02||225.02||225.02||225.02||0
1760728120000|2025-10-17 19:08:40||224.89||224.89||224.89||224.89|0
1760728140000|2025-10-17 19:09:00||224.94||224.94||224.94||224.94|1
1760728150000|2025-10-17 19:09:10|225.07||225.07||225.07||225.07||0
1760728170000|2025-10-17 19:09:30|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|0
1760728200000|2025-10-17 19:10:00||225.04||224.99||225.04||224.99|1
1760728290000|2025-10-17 19:11:30|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|2
1760728300000|2025-10-17 19:11:40|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|0
1760728370000|2025-10-17 19:12:50||225.14||225.09||225.14||225.09|0
1760728430000|2025-10-17 19:13:50|225.17||225.17||225.17||225.17||0
1760728450000|2025-10-17 19:14:10|225.22||225.17||225.22||225.17||0
1760728470000|2025-10-17 19:14:30|||||||||1
1760728510000|2025-10-17 19:15:10||225.04||225.09||225.09||225.04|1
1760728520000|2025-10-17 19:15:20||225.04||225.04||225.04||225.04|1
1760728650000|2025-10-17 19:17:30||225.09||225.04||225.09||225.04|0
1760728700000|2025-10-17 19:18:20||225.09||225.09||225.09||225.09|0
1760728710000|2025-10-17 19:18:30||225.04||225.04||225.04||225.04|0
1760728770000|2025-10-17 19:19:30||225.09||225.09||225.09||225.09|0
1760728780000|2025-10-17 19:19:40|225.22||225.22||225.22||225.22||1
1760728880000|2025-10-17 19:21:20|225.27|225.14|225.27|225.14|225.27|225.14|225.27|225.14|5
1760728920000|2025-10-17 19:22:00|225.22||225.22||225.22||225.22||0
1760728940000|2025-10-17 19:22:20||225.09||225.09||225.09||225.09|4
1760729090000|2025-10-17 19:24:50||225.14||225.09||225.14||225.09|0
1760729120000|2025-10-17 19:25:20|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|0
1760729160000|2025-10-17 19:26:00|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|7
1760729170000|2025-10-17 19:26:10||225.14||225.09||225.14||225.09|1
1760729200000|2025-10-17 19:26:40|225.17||225.17||225.17||225.17||0
1760729220000|2025-10-17 19:27:00||225.04||225.04||225.04||225.04|1
1760729230000|2025-10-17 19:27:10|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|6
1760729240000|2025-10-17 19:27:20|225.17||225.17||225.17||225.17||0
1760729250000|2025-10-17 19:27:30|225.22||225.22||225.22||225.22||0
1760729400000|2025-10-17 19:30:00|225.17||225.17||225.17||225.17||0
1760729410000|2025-10-17 19:30:10||225.04||225.04||225.04||225.04|1
1760729430000|2025-10-17 19:30:30|225.12||225.12||225.12||225.12||0
1760729440000|2025-10-17 19:30:40||224.99||224.99||224.99||224.99|1
1760729480000|2025-10-17 19:31:20||225.04||224.99||225.04||224.99|0
1760729510000|2025-10-17 19:31:50|225.07||225.07||225.07||225.07||0
1760729520000|2025-10-17 19:32:00|225.12||225.12||225.12||225.12||8
1760729570000|2025-10-17 19:32:50|225.07||225.07||225.07||225.07||0
1760729580000|2025-10-17 19:33:00||224.94||224.94||224.94||224.94|1
1760729610000|2025-10-17 19:33:30||224.99||224.99||224.99||224.99|0
1760729620000|2025-10-17 19:33:40|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|1
1760729640000|2025-10-17 19:34:00||224.99||224.99||224.99||224.99|2
1760729650000|2025-10-17 19:34:10||225.04||224.99||225.04||224.99|0
1760729670000|2025-10-17 19:34:30||225.04||224.99||225.04||224.99|0
1760729690000|2025-10-17 19:34:50||225.04||225.04||225.04||225.04|0
1760729700000|2025-10-17 19:35:00|||||||||1
1760729710000|2025-10-17 19:35:10|225.17||225.17||225.17||225.17||1
1760729730000|2025-10-17 19:35:30|||||||||11
1760729770000|2025-10-17 19:36:10|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|13
1760729820000|2025-10-17 19:37:00|225.07||225.07||225.07||225.07||0
1760729840000|2025-10-17 19:37:20|||||||||40
1760729860000|2025-10-17 19:37:40|||||||||1
1760729900000|2025-10-17 19:38:20|225.12||225.12||225.12||225.12||43
1760729910000|2025-10-17 19:38:30||225.04||225.04||225.04||225.04|0
1760729940000|2025-10-17 19:39:00|225.17||225.17||225.17||225.17||1
1760729960000|2025-10-17 19:39:20|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|12
1760730000000|2025-10-17 19:40:00||225.04||225.04||225.04||225.04|0
1760730020000|2025-10-17 19:40:20||224.99||224.99||224.99||224.99|19
1760730040000|2025-10-17 19:40:40||225.04||224.99||225.04||224.99|3
1760730060000|2025-10-17 19:41:00||225.04||225.04||225.04||225.04|1
1760730070000|2025-10-17 19:41:10|225.17||225.17||225.17||225.17||0
1760730120000|2025-10-17 19:42:00|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|4
1760730130000|2025-10-17 19:42:10||225.04||225.04||225.04||225.04|0
1760730150000|2025-10-17 19:42:30|225.17||225.12||225.17||225.12||0
1760730180000|2025-10-17 19:43:00|||||||||1
1760730200000|2025-10-17 19:43:20|225.17||225.17||225.17||225.17||0
1760730240000|2025-10-17 19:44:00|225.12||225.12||225.12||225.12||0
1760730250000|2025-10-17 19:44:10|225.17||225.17||225.17||225.17||0
1760730320000|2025-10-17 19:45:20||225.09||225.04||225.09||225.04|1
1760730410000|2025-10-17 19:46:50||225.09||225.04||225.09||225.04|2
1760730450000|2025-10-17 19:47:30|225.12||225.17||225.17||225.12||0
1760730460000|2025-10-17 19:47:40|225.12||225.17||225.17||225.12||0
1760730480000|2025-10-17 19:48:00||225.09||225.09||225.09||225.09|0
1760730490000|2025-10-17 19:48:10|225.22||225.22||225.22||225.22||0
1760730570000|2025-10-17 19:49:30|225.27|225.14|225.27|225.14|225.27|225.14|225.27|225.14|0
1760730600000|2025-10-17 19:50:00|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|9
1760730610000|2025-10-17 19:50:10||225.14||225.09||225.14||225.09|1
1760730630000|2025-10-17 19:50:30|225.27|225.14|225.27|225.14|225.27|225.14|225.27|225.14|0
1760730640000|2025-10-17 19:50:40|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|1
1760730670000|2025-10-17 19:51:10|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|5
1760730680000|2025-10-17 19:51:20||225.09||225.09||225.09||225.09|0
1760730740000|2025-10-17 19:52:20||225.04||225.04||225.04||225.04|12
1760730760000|2025-10-17 19:52:40|225.12||225.12||225.12||225.12||0
1760730780000|2025-10-17 19:53:00||224.99||225.04||225.04||224.99|1
1760730800000|2025-10-17 19:53:20|225.17||225.17||225.17||225.17||0
1760730830000|2025-10-17 19:53:50|225.12||225.12||225.12||225.12||0
1760730840000|2025-10-17 19:54:00||224.99||225.04||225.04||224.99|1
1760730850000|2025-10-17 19:54:10|||||||||2
1760730860000|2025-10-17 19:54:20|||||||||1
1760730870000|2025-10-17 19:54:30|||||||||2
1760730880000|2025-10-17 19:54:40|||||||||1
1760730890000|2025-10-17 19:54:50|225.17|224.99|225.17|225.04|225.17|225.04|225.17|224.99|15
1760730900000|2025-10-17 19:55:00|||||||||2
1760730910000|2025-10-17 19:55:10||225.09||225.04||225.09||225.04|2
1760730920000|2025-10-17 19:55:20|||||||||2
1760730930000|2025-10-17 19:55:30|225.22|225.09|225.22|225.09|225.22|225.14|225.22|225.09|34
1760730940000|2025-10-17 19:55:40|||||||||12
1760730950000|2025-10-17 19:55:50|225.17|225.14|225.17|225.04|225.17|225.14|225.17|225.04|4
1760730960000|2025-10-17 19:56:00|||||||||3
1760730970000|2025-10-17 19:56:10|||||||||1
1760730980000|2025-10-17 19:56:20|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|3
1760730990000|2025-10-17 19:56:30|225.07||225.12||225.12||225.07||28
1760731000000|2025-10-17 19:56:40|||||||||2
1760731010000|2025-10-17 19:56:50|||||||||2
1760731050000|2025-10-17 19:57:30||225.04||225.04||225.04||225.04|0
1760731060000|2025-10-17 19:57:40|225.17||225.17||225.17||225.17||1
1760731080000|2025-10-17 19:58:00|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|11
1760731090000|2025-10-17 19:58:10|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|3
1760731140000|2025-10-17 19:59:00|225.22|225.09|225.17|225.09|225.22|225.09|225.17|225.09|64
1760731150000|2025-10-17 19:59:10|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|18
1760731160000|2025-10-17 19:59:20|225.12|224.99|225.12|225.04|225.12|225.04|225.12|224.99|41
1760731170000|2025-10-17 19:59:30|225.07|224.99|225.12|224.99|225.12|224.99|225.07|224.94|92
1760731180000|2025-10-17 19:59:40|225.07|224.94|225.07|224.94|225.12|224.99|225.07|224.94|0
1760731190000|2025-10-17 19:59:50|225.17|224.99|225.17|225.04|225.17|225.04|225.12|224.94|1
1760940060000|2025-10-20 06:01:00|225.52|225.44|225.47|225.39|225.57|225.44|225.47|225.39|11
1760940070000|2025-10-20 06:01:10|225.52|225.34|225.52|225.39|225.52|225.39|225.47|225.34|3
1760940090000|2025-10-20 06:01:30|||||||||1
1760940100000|2025-10-20 06:01:40|225.47|225.34|225.47|225.34|225.47|225.34|225.42|225.34|7
1760940110000|2025-10-20 06:01:50|225.42|225.29|225.47|225.39|225.52|225.39|225.42|225.29|3
1760940120000|2025-10-20 06:02:00|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|22
1760940130000|2025-10-20 06:02:10|225.47||225.47||225.47||225.42||1
1760940140000|2025-10-20 06:02:20|225.52|225.44|225.57|225.44|225.57|225.44|225.52|225.44|147
1760940150000|2025-10-20 06:02:30|225.62|225.49|225.57|225.44|225.62|225.54|225.57|225.44|21
1760940160000|2025-10-20 06:02:40|||||||||2
1760940170000|2025-10-20 06:02:50|225.62|225.49|225.62|225.44|225.62|225.49|225.52|225.44|37
1760940180000|2025-10-20 06:03:00|225.52|225.39|225.52|225.39|225.52|225.39|225.52|225.39|20
1760940240000|2025-10-20 06:04:00||225.44||225.39||225.44||225.39|1
1760940250000|2025-10-20 06:04:10|225.47||225.47||225.47||225.47||0
1760940270000|2025-10-20 06:04:30|225.52||225.52||225.52||225.47||0
1760940290000|2025-10-20 06:04:50|225.57|225.44|225.57|225.44|225.57|225.44|225.57|225.44|0
1760940300000|2025-10-20 06:05:00||225.49||225.44||225.49||225.44|1
1760940310000|2025-10-20 06:05:10|225.62||225.57||225.62||225.57||0
1760940320000|2025-10-20 06:05:20|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|4
1760940350000|2025-10-20 06:05:50|||||||||1
1760940360000|2025-10-20 06:06:00||225.54||225.49||225.54||225.49|2
1760940420000|2025-10-20 06:07:00|225.57|225.54|225.57|225.49|225.57|225.54|225.57|225.49|1
1760940450000|2025-10-20 06:07:30|225.62|225.54|225.72|225.59|225.72|225.59|225.62|225.54|6
1760940470000|2025-10-20 06:07:50|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|1
1760940480000|2025-10-20 06:08:00|225.62|225.59|225.62|225.54|225.62|225.59|225.62|225.54|1
1760940490000|2025-10-20 06:08:10|225.67||225.67||225.67||225.67||5
1760940510000|2025-10-20 06:08:30|||||||||1
1760940520000|2025-10-20 06:08:40|225.62|225.49|225.57|225.44|225.62|225.49|225.57|225.44|8
1760940540000|2025-10-20 06:09:00|225.47|225.49|225.57|225.44|225.57|225.49|225.47|225.39|2
1760940600000|2025-10-20 06:10:00||225.39||225.44||225.44||225.39|0
1760940660000|2025-10-20 06:11:00|225.52|225.39|225.47|225.39|225.52|225.39|225.47|225.39|17
1760940700000|2025-10-20 06:11:40|225.52||225.52||225.52||225.52||2
1760940780000|2025-10-20 06:13:00||225.44||225.39||225.44||225.39|1
1760940800000|2025-10-20 06:13:20|225.47|225.34|225.47|225.34|225.47|225.34|225.47|225.34|0
1760940820000|2025-10-20 06:13:40|225.42|225.29|225.42|225.29|225.42|225.29|225.42|225.29|0
1760940840000|2025-10-20 06:14:00|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|1
1760940890000|2025-10-20 06:14:50|225.42||225.42||225.42||225.42||2
1760940900000|2025-10-20 06:15:00||225.34||225.29||225.34||225.29|1
1760940930000|2025-10-20 06:15:30|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|3
1760940940000|2025-10-20 06:15:40|225.52|225.34|225.52|225.34|225.52|225.34|225.52|225.34|53
1760940950000|2025-10-20 06:15:50||225.39||225.39||225.39||225.39|1
1760940960000|2025-10-20 06:16:00|225.57|225.44|225.62|225.44|225.72|225.54|225.57|225.44|328
1760940980000|2025-10-20 06:16:20||225.49||225.49||225.49||225.49|0
1760940990000|2025-10-20 06:16:30|225.57|225.54|225.57|225.44|225.57|225.54|225.57|225.44|51
1760941000000|2025-10-20 06:16:40|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|50
1760941020000|2025-10-20 06:17:00||225.54||225.54||225.54||225.49|1
1760941030000|2025-10-20 06:17:10|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|1
1760941050000|2025-10-20 06:17:30|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|0
1760941060000|2025-10-20 06:17:40|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|0
1760941080000|2025-10-20 06:18:00|225.67|225.49|225.62|225.49|225.67|225.49|225.62|225.49|50
1760941090000|2025-10-20 06:18:10|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|2
1760941110000|2025-10-20 06:18:30|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|9
1760941120000|2025-10-20 06:18:40||225.64||225.64||225.64||225.64|0
1760941130000|2025-10-20 06:18:50|225.72|225.69|225.77|225.64|225.77|225.69|225.72|225.64|7
1760941150000|2025-10-20 06:19:10|225.72|225.59|225.77|225.69|225.77|225.69|225.72|225.59|1
1760941160000|2025-10-20 06:19:20||225.64||225.64||225.64||225.64|39
1760941180000|2025-10-20 06:19:40|225.72|225.59|225.77|225.64|225.77|225.64|225.72|225.59|1
1760941200000|2025-10-20 06:20:00|225.72|225.69|225.72|225.64|225.72|225.69|225.72|225.64|1
1760941210000|2025-10-20 06:20:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|3
1760941220000|2025-10-20 06:20:20|225.82||225.82||225.82||225.82||1
1760941230000|2025-10-20 06:20:30|225.77||225.82||225.82||225.77||4
1760941240000|2025-10-20 06:20:40|||||||||1
1760941250000|2025-10-20 06:20:50|225.87|225.74|225.87|225.74|225.87|225.74|225.87|225.74|37
1760941260000|2025-10-20 06:21:00||225.79||225.79||225.79||225.79|2
1760941270000|2025-10-20 06:21:10|||||||||50
1760941280000|2025-10-20 06:21:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|7
1760941300000|2025-10-20 06:21:40|225.92||225.92||225.92||225.92||1
1760941310000|2025-10-20 06:21:50|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|0
1760941340000|2025-10-20 06:22:20|225.97|225.84|225.97|225.84|225.97|225.84|225.97|225.84|4
1760941350000|2025-10-20 06:22:30||225.89||225.84||225.89||225.84|3
1760941370000|2025-10-20 06:22:50||225.89||225.89||225.89||225.89|1
1760941380000|2025-10-20 06:23:00|226.02||226.02||226.02||226.02||5
1760941390000|2025-10-20 06:23:10|226.07|225.94|226.07|225.99|226.07|225.99|226.07|225.94|10
1760941400000|2025-10-20 06:23:20|226.12||226.12||226.12||226.12||45
1760941410000|2025-10-20 06:23:30|226.07||226.07||226.07||226.07||3
1760941420000|2025-10-20 06:23:40|||||||||2
1760941430000|2025-10-20 06:23:50|226.12||226.12||226.12||226.12||8
1760941440000|2025-10-20 06:24:00||226.04||225.99||226.04||225.99|8
1760941450000|2025-10-20 06:24:10|||||||||2
1760941460000|2025-10-20 06:24:20|226.07||226.12||226.12||226.07||6
1760941470000|2025-10-20 06:24:30|||||||||1
1760941480000|2025-10-20 06:24:40|||||||||1
1760941490000|2025-10-20 06:24:50|||||||||4
1760941500000|2025-10-20 06:25:00|226.07|226.04|226.07|225.99|226.07|226.04|226.07|225.99|7
1760941510000|2025-10-20 06:25:10|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|60
1760941520000|2025-10-20 06:25:20|226.22|226.09|226.17|226.09|226.22|226.09|226.17|226.09|5
1760941530000|2025-10-20 06:25:30|||||||||2
1760941540000|2025-10-20 06:25:40|||||||||1
1760941550000|2025-10-20 06:25:50|226.22||226.17||226.22||226.17||18
1760941560000|2025-10-20 06:26:00|226.22|226.14|226.27|226.19|226.32|226.19|226.22|226.14|10
1760941570000|2025-10-20 06:26:10|226.32|226.24|226.12|225.99|226.32|226.24|226.12|225.99|173
1760941600000|2025-10-20 06:26:40||226.04||225.99||226.04||225.99|0
1760941610000|2025-10-20 06:26:50|||||||||1
1760941620000|2025-10-20 06:27:00|226.17|226.04|226.17|226.09|226.17|226.09|226.17|226.04|91
1760941630000|2025-10-20 06:27:10|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|65
1760941640000|2025-10-20 06:27:20|||||||||1
1760941670000|2025-10-20 06:27:50|226.12|226.04|226.02|225.94|226.12|226.04|226.02|225.94|47
1760941680000|2025-10-20 06:28:00|226.07||226.07||226.07||226.07||6
1760941700000|2025-10-20 06:28:20|226.02||226.02||226.07||226.02||0
1760941710000|2025-10-20 06:28:30|226.07||226.07||226.07||226.07||1
1760941740000|2025-10-20 06:29:00||225.99||225.94||225.99||225.94|2
1760941750000|2025-10-20 06:29:10|226.17|226.04|226.17|226.04|226.17|226.04|226.17|226.04|25
1760941760000|2025-10-20 06:29:20|226.12|225.99|226.22|226.09|226.22|226.09|226.12|225.99|56
1760941770000|2025-10-20 06:29:30|226.02|225.94|226.02|225.89|226.02|225.94|226.02|225.89|51
1760941780000|2025-10-20 06:29:40|225.97||225.97||225.97||225.97||0
1760941790000|2025-10-20 06:29:50|226.02||226.02||226.02||226.02||1
1760941820000|2025-10-20 06:30:20|||||||||1
1760941840000|2025-10-20 06:30:40|226.07|225.94|226.22|226.09|226.22|226.09|226.07|225.94|228
1760941850000|2025-10-20 06:30:50|226.27|226.14|226.22|226.14|226.27|226.14|226.22|226.14|6
1760941860000|2025-10-20 06:31:00|226.27||226.27||226.27||226.22||10
1760941870000|2025-10-20 06:31:10|226.22|226.09|226.22|226.09|226.22|226.09|226.22|226.09|13
1760941880000|2025-10-20 06:31:20|226.17|225.99|226.12|225.99|226.17|225.99|226.12|225.99|74
1760941890000|2025-10-20 06:31:30|226.17|226.04|226.12|226.04|226.17|226.04|226.12|226.04|1
1760941900000|2025-10-20 06:31:40||225.99||226.04||226.04||225.99|1
1760941910000|2025-10-20 06:31:50||225.99||225.99||225.99||225.99|0
1760941920000|2025-10-20 06:32:00|||||||||1
1760941930000|2025-10-20 06:32:10||226.04||226.04||226.04||226.04|0
1760941950000|2025-10-20 06:32:30|226.17||226.17||226.17||226.17||1
1760941960000|2025-10-20 06:32:40|226.12||226.12||226.12||226.12||0
1760941970000|2025-10-20 06:32:50||225.99||225.99||225.99||225.99|0
1760941980000|2025-10-20 06:33:00||226.04||226.04||226.04||226.04|0
1760941990000|2025-10-20 06:33:10|226.17||226.17||226.17||226.17||1
1760942010000|2025-10-20 06:33:30|||||||||1
1760942020000|2025-10-20 06:33:40|226.12||226.17||226.17||226.12||1
1760942030000|2025-10-20 06:33:50|226.22|226.09|226.22|226.09|226.22|226.09|226.22|226.09|2
1760942040000|2025-10-20 06:34:00|||||||||1
1760942050000|2025-10-20 06:34:10|226.17|226.04|226.17|226.04|226.17|226.04|226.17|226.04|18
1760942060000|2025-10-20 06:34:20|226.12||226.12||226.12||226.12||0
1760942070000|2025-10-20 06:34:30|||||||||1
1760942080000|2025-10-20 06:34:40|226.17||226.17||226.17||226.12||1
1760942090000|2025-10-20 06:34:50|||||||||2
1760942110000|2025-10-20 06:35:10|226.12||226.12||226.12||226.12||2
1760942120000|2025-10-20 06:35:20|226.17||226.12||226.17||226.12||1
1760942130000|2025-10-20 06:35:30|226.17||226.17||226.17||226.12||4
1760942140000|2025-10-20 06:35:40|226.22|226.09|226.22|226.14|226.22|226.14|226.22|226.09|2
1760942150000|2025-10-20 06:35:50|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|56
1760942160000|2025-10-20 06:36:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|21
1760942190000|2025-10-20 06:36:30||226.09||226.09||226.09||226.09|83
1760942200000|2025-10-20 06:36:40|||||||||1
1760942220000|2025-10-20 06:37:00||226.14||226.09||226.14||226.09|4
1760942230000|2025-10-20 06:37:10|||||||||1
1760942240000|2025-10-20 06:37:20|||||||||1
1760942250000|2025-10-20 06:37:30|||||||||1
1760942260000|2025-10-20 06:37:40|||||||||2
1760942270000|2025-10-20 06:37:50|226.27|226.14|226.27|226.19|226.27|226.19|226.27|226.14|51
1760942280000|2025-10-20 06:38:00|||||||||1
1760942290000|2025-10-20 06:38:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|16
1760942300000|2025-10-20 06:38:20|226.27||226.27||226.27||226.27||1
1760942320000|2025-10-20 06:38:40|226.22||226.27||226.27||226.22||0
1760942330000|2025-10-20 06:38:50|226.22|226.09|226.17|226.09|226.22|226.09|226.17|226.09|24
1760942340000|2025-10-20 06:39:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|5
1760942370000|2025-10-20 06:39:30|||||||||1
1760942380000|2025-10-20 06:39:40|||||||||3
1760942390000|2025-10-20 06:39:50||226.09||226.09||226.09||226.09|5
1760942400000|2025-10-20 06:40:00||226.14||226.14||226.14||226.14|0
1760942410000|2025-10-20 06:40:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1760942420000|2025-10-20 06:40:20|226.22||226.22||226.22||226.22||3
1760942440000|2025-10-20 06:40:40|226.17||226.17||226.17||226.17||0
1760942450000|2025-10-20 06:40:50||226.04||226.04||226.04||226.04|2
1760942460000|2025-10-20 06:41:00|226.22|226.09|226.22|226.14|226.22|226.14|226.22|226.09|1
1760942500000|2025-10-20 06:41:40|||||||||1
1760942510000|2025-10-20 06:41:50|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|3
1760942520000|2025-10-20 06:42:00|226.22||226.22||226.22||226.22||0
1760942530000|2025-10-20 06:42:10|226.27||226.27||226.27||226.27||0
1760942540000|2025-10-20 06:42:20|226.22||226.22||226.27||226.22||0
1760942580000|2025-10-20 06:43:00||226.09||226.09||226.09||226.09|1
1760942610000|2025-10-20 06:43:30|226.17|226.04|226.22|226.09|226.22|226.09|226.12|226.04|1
1760942640000|2025-10-20 06:44:00||226.14||226.14||226.14||226.14|0
1760942660000|2025-10-20 06:44:20||226.09||226.09||226.09||226.09|2
1760942680000|2025-10-20 06:44:40|226.17|226.04|226.17|226.04|226.17|226.04|226.17|226.04|0
1760942700000|2025-10-20 06:45:00|226.12|226.09|226.12|226.04|226.17|226.09|226.12|225.99|2
1760942720000|2025-10-20 06:45:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|27
1760942730000|2025-10-20 06:45:30||226.04||226.09||226.09||226.04|3
1760942740000|2025-10-20 06:45:40|226.12|226.04|226.12|225.99|226.12|226.04|226.12|225.99|10
1760942750000|2025-10-20 06:45:50|226.07|225.94|226.07|225.99|226.12|226.04|226.07|225.94|74
1760942760000|2025-10-20 06:46:00|226.17|226.04|226.17|226.04|226.17|226.04|226.17|226.04|51
1760942770000|2025-10-20 06:46:10|226.12||226.12||226.12||226.12||11
1760942780000|2025-10-20 06:46:20||225.99||225.99||225.99||225.99|4
1760942800000|2025-10-20 06:46:40|226.07||226.07||226.07||226.07||0
1760942820000|2025-10-20 06:47:00|||||||||5
1760942830000|2025-10-20 06:47:10||225.94||225.94||225.94||225.94|1
1760942840000|2025-10-20 06:47:20||225.99||225.94||225.99||225.94|3
1760942850000|2025-10-20 06:47:30|226.02|225.99|226.07|225.99|226.12|225.99|226.02|225.99|0
1760942860000|2025-10-20 06:47:40|226.12|226.04|226.02|225.94|226.12|226.04|226.02|225.94|159
1760942870000|2025-10-20 06:47:50||225.89||225.89||225.89||225.89|1
1760942880000|2025-10-20 06:48:00||225.94||225.94||225.94||225.94|3
1760942890000|2025-10-20 06:48:10||225.89||225.89||225.89||225.89|1
1760942900000|2025-10-20 06:48:20||225.94||225.94||225.94||225.94|0
1760942930000|2025-10-20 06:48:50|||||||||1
1760942940000|2025-10-20 06:49:00|226.07||226.02||226.07||226.02||2
1760943000000|2025-10-20 06:50:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|4
1760943020000|2025-10-20 06:50:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|9
1760943030000|2025-10-20 06:50:30|226.17||226.12||226.17||226.12||1
1760943040000|2025-10-20 06:50:40|226.17||226.12||226.17||226.12||0
1760943050000|2025-10-20 06:50:50|226.07|225.99|226.07|225.99|226.12|226.04|226.07|225.99|7
1760943060000|2025-10-20 06:51:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|11
1760943070000|2025-10-20 06:51:10|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|2
1760943100000|2025-10-20 06:51:40|226.17|226.09|226.27|226.14|226.27|226.14|226.17|226.09|13
1760943110000|2025-10-20 06:51:50|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|16
1760943120000|2025-10-20 06:52:00|226.22|226.09|226.22|226.14|226.27|226.14|226.22|226.09|10
1760943150000|2025-10-20 06:52:30|226.27||226.27||226.27||226.27||10
1760943160000|2025-10-20 06:52:40||226.19||226.19||226.19||226.14|10
1760943180000|2025-10-20 06:53:00|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|32
1760943190000|2025-10-20 06:53:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|24
1760943200000|2025-10-20 06:53:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|14
1760943210000|2025-10-20 06:53:30|||||||||5
1760943220000|2025-10-20 06:53:40|226.32|226.19|226.27|226.14|226.32|226.19|226.27|226.14|298
1760943230000|2025-10-20 06:53:50|226.22|226.09|226.17|226.09|226.22|226.09|226.17|226.09|13
1760943240000|2025-10-20 06:54:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|7
1760943250000|2025-10-20 06:54:10|226.17|226.09|226.17|226.09|226.17|226.14|226.17|226.09|1
1760943270000|2025-10-20 06:54:30|||||||||1
1760943300000|2025-10-20 06:55:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|7
1760943310000|2025-10-20 06:55:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|8
1760943330000|2025-10-20 06:55:30||226.14||226.19||226.19||226.14|4
1760943350000|2025-10-20 06:55:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|3
1760943360000|2025-10-20 06:56:00||226.09||226.14||226.14||226.09|0
1760943370000|2025-10-20 06:56:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|9
1760943380000|2025-10-20 06:56:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|1
1760943390000|2025-10-20 06:56:30|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|11
1760943480000|2025-10-20 06:58:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|7
1760943490000|2025-10-20 06:58:10|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|21
1760943500000|2025-10-20 06:58:20|226.07|225.99|226.17|226.04|226.17|226.04|226.07|225.99|10
1760943510000|2025-10-20 06:58:30|226.12|226.09|226.17|226.09|226.17|226.09|226.12|226.09|5
1760943520000|2025-10-20 06:58:40|226.22|226.04|226.17|226.04|226.22|226.09|226.17|226.04|9
1760943530000|2025-10-20 06:58:50|226.12||226.12||226.17||226.12||2
1760943540000|2025-10-20 06:59:00|226.17|226.09|226.17|226.04|226.17|226.09|226.12|226.04|25
1760943550000|2025-10-20 06:59:10|226.12|226.09|226.07|225.99|226.17|226.09|226.07|225.99|28
1760943560000|2025-10-20 06:59:20|226.12|226.04|226.12|226.04|226.12|226.04|226.07|225.99|16
1760943570000|2025-10-20 06:59:30|226.07|225.99|225.97|225.89|226.07|225.99|225.97|225.89|19
1760943580000|2025-10-20 06:59:40|225.92|225.84|226.07|225.99|226.07|225.99|225.92|225.84|30
1760943590000|2025-10-20 06:59:50|226.17|226.09|226.27|226.19|226.27|226.19|226.12|225.99|136
1760943600000|2025-10-20 07:00:00|226.42|226.34|226.22|226.14|226.52|226.39|226.17|226.09|316
1760943610000|2025-10-20 07:00:10|226.27|226.19|226.37|226.29|226.52|226.39|226.27|226.19|208
1760943620000|2025-10-20 07:00:20|226.32|226.24|226.42|226.34|226.42|226.34|226.27|226.19|137
1760943630000|2025-10-20 07:00:30|226.37|226.29|226.37|226.24|226.37|226.29|226.17|226.09|78
1760943640000|2025-10-20 07:00:40|226.32|226.29|226.27|226.19|226.37|226.29|226.27|226.14|46
1760943650000|2025-10-20 07:00:50|226.22|226.14|226.22|226.09|226.27|226.19|226.22|226.09|128
1760943660000|2025-10-20 07:01:00|226.17|226.14|226.12|226.04|226.22|226.14|226.12|226.04|46
1760943670000|2025-10-20 07:01:10|226.17|226.09|226.27|226.19|226.32|226.24|226.17|226.09|75
1760943680000|2025-10-20 07:01:20|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|104
1760943690000|2025-10-20 07:01:30|226.17|226.09|226.27|226.14|226.27|226.19|226.17|226.09|60
1760943700000|2025-10-20 07:01:40|226.22|226.09|226.12|226.04|226.22|226.09|226.12|226.04|179
1760943710000|2025-10-20 07:01:50|226.17|226.09|226.22|226.14|226.27|226.14|226.17|226.09|45
1760943720000|2025-10-20 07:02:00|226.17|226.09|226.17|226.09|226.27|226.14|226.17|226.09|81
1760943730000|2025-10-20 07:02:10|226.12|226.04|226.02|225.94|226.17|226.09|225.97|225.89|46
1760943740000|2025-10-20 07:02:20|226.07|225.99|226.02|225.94|226.07|225.99|225.97|225.89|53
1760943750000|2025-10-20 07:02:30|226.07|225.99|226.17|226.09|226.17|226.09|226.07|225.94|26
1760943760000|2025-10-20 07:02:40|226.22|226.14|226.37|226.29|226.42|226.29|226.22|226.14|61
1760943770000|2025-10-20 07:02:50|226.42|226.34|226.42|226.34|226.47|226.39|226.37|226.29|35
1760943780000|2025-10-20 07:03:00|226.32|226.24|226.37|226.29|226.42|226.29|226.32|226.24|73
1760943790000|2025-10-20 07:03:10|226.32|226.24|226.22|226.14|226.37|226.29|226.22|226.14|68
1760943800000|2025-10-20 07:03:20|226.17|226.09|226.32|226.24|226.32|226.24|226.17|226.09|55
1760943810000|2025-10-20 07:03:30|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.24|31
1760943820000|2025-10-20 07:03:40|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|59
1760943830000|2025-10-20 07:03:50|226.52|226.34|226.42|226.34|226.52|226.34|226.37|226.29|50
1760943840000|2025-10-20 07:04:00|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|103
1760943850000|2025-10-20 07:04:10|226.42|226.29|226.47|226.39|226.52|226.44|226.42|226.29|84
1760943860000|2025-10-20 07:04:20|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|25
1760943870000|2025-10-20 07:04:30|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|38
1760943880000|2025-10-20 07:04:40|226.27|226.19|226.37|226.29|226.37|226.29|226.27|226.19|11
1760943890000|2025-10-20 07:04:50|226.42|226.24|226.47|226.39|226.47|226.39|226.42|226.24|169
1760943900000|2025-10-20 07:05:00|226.52|226.44|226.47|226.39|226.57|226.49|226.42|226.34|114
1760943910000|2025-10-20 07:05:10|226.52|226.34|226.52|226.39|226.52|226.44|226.52|226.34|51
1760943920000|2025-10-20 07:05:20|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|21
1760943930000|2025-10-20 07:05:30|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|23
1760943940000|2025-10-20 07:05:40|226.52|226.44|226.47|226.39|226.57|226.49|226.47|226.39|30
1760943950000|2025-10-20 07:05:50|226.52|226.44|226.57|226.44|226.57|226.44|226.47|226.39|17
1760943960000|2025-10-20 07:06:00|226.52|226.49|226.62|226.49|226.62|226.54|226.52|226.49|147
1760943970000|2025-10-20 07:06:10|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.44|70
1760943980000|2025-10-20 07:06:20|226.67|226.49|226.72|226.64|226.72|226.64|226.67|226.49|27
1760943990000|2025-10-20 07:06:30|226.67|226.59|226.62|226.54|226.72|226.64|226.62|226.54|23
1760944000000|2025-10-20 07:06:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.54|11
1760944010000|2025-10-20 07:06:50|226.62|226.54|226.72|226.64|226.72|226.64|226.62|226.54|76
1760944020000|2025-10-20 07:07:00|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|32
1760944030000|2025-10-20 07:07:10|226.67|226.59|226.62|226.54|226.72|226.64|226.62|226.54|62
1760944040000|2025-10-20 07:07:20|226.67|226.49|226.62|226.54|226.67|226.59|226.62|226.49|39
1760944050000|2025-10-20 07:07:30|226.67|226.59|226.72|226.64|226.77|226.69|226.67|226.59|47
1760944060000|2025-10-20 07:07:40|226.77|226.69|226.77|226.69|226.77|226.69|226.72|226.69|14
1760944070000|2025-10-20 07:07:50|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.59|95
1760944080000|2025-10-20 07:08:00|226.82|226.74|226.87|226.79|226.87|226.79|226.77|226.74|45
1760944090000|2025-10-20 07:08:10|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|21
1760944100000|2025-10-20 07:08:20|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|31
1760944110000|2025-10-20 07:08:30|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|25
1760944120000|2025-10-20 07:08:40|226.92|226.84|226.92|226.84|226.92|226.84|226.87|226.79|8
1760944130000|2025-10-20 07:08:50|226.97|226.89|226.97|226.84|226.97|226.89|226.87|226.79|59
1760944140000|2025-10-20 07:09:00|226.92||226.92||226.92||226.92||1
1760944150000|2025-10-20 07:09:10|226.97|226.89|226.92|226.79|226.97|226.89|226.87|226.79|80
1760944160000|2025-10-20 07:09:20|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|85
1760944170000|2025-10-20 07:09:30|226.92|226.84|226.97|226.89|226.97|226.89|226.87|226.79|101
1760944180000|2025-10-20 07:09:40||226.84||226.84||226.89||226.84|23
1760944190000|2025-10-20 07:09:50|226.92|226.79|226.87|226.79|226.97|226.79|226.87|226.74|51
1760944200000|2025-10-20 07:10:00|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.69|60
1760944210000|2025-10-20 07:10:10|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.74|37
1760944220000|2025-10-20 07:10:20|226.92|226.84|227.02|226.94|227.02|226.94|226.87|226.84|54
1760944230000|2025-10-20 07:10:30|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|70
1760944240000|2025-10-20 07:10:40|227.12|227.04|227.07|226.99|227.12|227.04|227.02|226.94|30
1760944260000|2025-10-20 07:11:00|227.02|226.94|227.07|226.94|227.07|226.99|227.02|226.94|51
1760944270000|2025-10-20 07:11:10|227.02|226.99|226.87|226.79|227.02|226.99|226.87|226.79|81
1760944280000|2025-10-20 07:11:20|226.92|226.84|227.02|226.94|227.07|226.94|226.92|226.84|69
1760944290000|2025-10-20 07:11:30|227.07|226.99|226.97|226.89|227.07|226.99|226.97|226.89|123
1760944300000|2025-10-20 07:11:40|226.92|226.84|226.92|226.84|226.97|226.89|226.92|226.84|13
1760944310000|2025-10-20 07:11:50|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|75
1760944320000|2025-10-20 07:12:00|226.92|226.84|226.87|226.79|226.92|226.84|226.82|226.74|39
1760944330000|2025-10-20 07:12:10|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.74|31
1760944340000|2025-10-20 07:12:20|226.92|226.84|226.92|226.79|226.92|226.84|226.87|226.79|14
1760944350000|2025-10-20 07:12:30|226.87|226.74|226.87|226.79|226.92|226.79|226.82|226.74|51
1760944360000|2025-10-20 07:12:40|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|18
1760944370000|2025-10-20 07:12:50|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.64|18
1760944380000|2025-10-20 07:13:00|226.72|226.64|226.72|226.64|226.77|226.69|226.72|226.64|17
1760944390000|2025-10-20 07:13:10|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|48
1760944400000|2025-10-20 07:13:20|226.77|226.59|226.77|226.69|226.77|226.69|226.77|226.59|6
1760944410000|2025-10-20 07:13:30|226.72|226.64|226.67|226.59|226.77|226.69|226.67|226.54|38
1760944420000|2025-10-20 07:13:40|226.72|226.64|226.82|226.74|226.82|226.74|226.72|226.64|21
1760944430000|2025-10-20 07:13:50|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|24
1760944440000|2025-10-20 07:14:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|4
1760944450000|2025-10-20 07:14:10|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|14
1760944460000|2025-10-20 07:14:20|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|8
1760944470000|2025-10-20 07:14:30|226.87|226.69|226.82|226.74|226.87|226.74|226.82|226.69|17
1760944480000|2025-10-20 07:14:40|226.77|226.69|226.87|226.74|226.87|226.74|226.77|226.69|6
1760944490000|2025-10-20 07:14:50|226.92|226.79|226.92|226.84|226.92|226.84|226.87|226.79|30
1760944500000|2025-10-20 07:15:00|226.97|226.89|227.12|227.04|227.12|227.04|226.97|226.89|68
1760944510000|2025-10-20 07:15:10|227.17|227.09|227.17|227.09|227.22|227.14|227.17|227.09|24
1760944520000|2025-10-20 07:15:20|227.22|227.14|227.27|227.19|227.27|227.19|227.17|227.09|54
1760944530000|2025-10-20 07:15:30|227.32|227.24|227.22|227.14|227.37|227.29|227.22|227.14|90
1760944540000|2025-10-20 07:15:40|227.17|227.09|227.17|227.09|227.22|227.14|227.17|227.09|66
1760944550000|2025-10-20 07:15:50|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|139
1760944560000|2025-10-20 07:16:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|177
1760944570000|2025-10-20 07:16:10|227.07|226.99|227.02|226.94|227.12|227.04|227.02|226.94|76
1760944580000|2025-10-20 07:16:20|226.97|226.89|227.02|226.94|227.02|226.94|226.92|226.84|20
1760944590000|2025-10-20 07:16:30|227.07|226.89|227.07|226.99|227.07|226.99|227.07|226.89|58
1760944600000|2025-10-20 07:16:40|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|17
1760944610000|2025-10-20 07:16:50|227.02|226.94|226.97|226.89|227.07|226.94|226.97|226.89|42
1760944620000|2025-10-20 07:17:00|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|4
1760944630000|2025-10-20 07:17:10|227.02|226.84|227.02|226.89|227.02|226.94|227.02|226.84|33
1760944640000|2025-10-20 07:17:20|226.97|226.94|227.07|226.99|227.12|226.99|226.97|226.94|51
1760944650000|2025-10-20 07:17:30|||||||||5
1760944660000|2025-10-20 07:17:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|15
1760944670000|2025-10-20 07:17:50|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|9
1760944680000|2025-10-20 07:18:00|227.17||227.12||227.17||227.12||20
1760944690000|2025-10-20 07:18:10|227.07|226.99|227.07|226.99|227.07|227.04|227.07|226.99|13
1760944700000|2025-10-20 07:18:20|227.02|226.94|227.07|226.94|227.07|226.99|227.02|226.94|59
1760944710000|2025-10-20 07:18:30|227.12|226.99|227.12|227.04|227.12|227.04|227.12|226.99|7
1760944720000|2025-10-20 07:18:40|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|44
1760944730000|2025-10-20 07:18:50|227.17|227.09|227.17|227.04|227.17|227.09|227.12|227.04|13
1760944740000|2025-10-20 07:19:00|227.12|226.99|227.07|226.99|227.12|227.04|227.07|226.99|25
1760944750000|2025-10-20 07:19:10|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|18
1760944760000|2025-10-20 07:19:20|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|10
1760944770000|2025-10-20 07:19:30|227.12|227.04|227.12|227.04|227.12|227.04|227.12|226.99|38
1760944780000|2025-10-20 07:19:40|||||||||1
1760944790000|2025-10-20 07:19:50||226.99||227.04||227.04||226.99|28
1760944800000|2025-10-20 07:20:00|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|55
1760944810000|2025-10-20 07:20:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.04|25
1760944820000|2025-10-20 07:20:20|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|36
1760944830000|2025-10-20 07:20:30|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.09|12
1760944840000|2025-10-20 07:20:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|12
1760944860000|2025-10-20 07:21:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|6
1760944870000|2025-10-20 07:21:10|227.22|227.14|227.27|227.19|227.27|227.19|227.17|227.09|26
1760944880000|2025-10-20 07:21:20|227.32|227.14|227.27|227.19|227.32|227.19|227.27|227.14|14
1760944900000|2025-10-20 07:21:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|54
1760944910000|2025-10-20 07:21:50|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.14|22
1760944920000|2025-10-20 07:22:00|227.37|227.24|227.32|227.24|227.37|227.29|227.32|227.24|70
1760944930000|2025-10-20 07:22:10|227.37|227.29|227.37|227.24|227.37|227.29|227.32|227.24|76
1760944940000|2025-10-20 07:22:20|227.32|227.19|227.27|227.19|227.32|227.19|227.27|227.19|46
1760944950000|2025-10-20 07:22:30|227.22|227.14|227.32|227.19|227.32|227.24|227.22|227.14|102
1760944960000|2025-10-20 07:22:40|227.37|227.24|227.37|227.29|227.37|227.29|227.37|227.24|5
1760944970000|2025-10-20 07:22:50|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|27
1760944980000|2025-10-20 07:23:00|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|7
1760944990000|2025-10-20 07:23:10|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|138
1760945000000|2025-10-20 07:23:20|227.52||227.47||227.52||227.47||5
1760945010000|2025-10-20 07:23:30|227.52|227.44|227.62|227.54|227.62|227.54|227.52|227.44|33
1760945020000|2025-10-20 07:23:40|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|28
1760945030000|2025-10-20 07:23:50|227.47|227.39|227.37|227.29|227.47|227.39|227.37|227.29|29
1760945040000|2025-10-20 07:24:00|227.42||227.37||227.42||227.37||8
1760945050000|2025-10-20 07:24:10|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|13
1760945060000|2025-10-20 07:24:20|227.37|227.24|227.37|227.24|227.37|227.24|227.37|227.24|4
1760945070000|2025-10-20 07:24:30|227.42|227.29|227.37|227.29|227.42|227.34|227.37|227.29|79
1760945080000|2025-10-20 07:24:40|||||||||4
1760945090000|2025-10-20 07:24:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|75
1760945100000|2025-10-20 07:25:00|227.37|227.29|227.37|227.29|227.42|227.34|227.37|227.29|38
1760945110000|2025-10-20 07:25:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|76
1760945120000|2025-10-20 07:25:20|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|29
1760945130000|2025-10-20 07:25:30|||||||||57
1760945140000|2025-10-20 07:25:40|227.27|227.19|227.17|227.09|227.27|227.19|227.12|227.04|1372
1760945150000|2025-10-20 07:25:50|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|34
1760945160000|2025-10-20 07:26:00|227.12|227.04|227.12|227.04|227.17|227.04|227.12|226.99|13
1760945170000|2025-10-20 07:26:10|227.07|226.99|227.17|227.09|227.17|227.09|227.07|226.99|219
1760945180000|2025-10-20 07:26:20|227.12|227.04|227.22|227.09|227.22|227.09|227.12|227.04|22
1760945190000|2025-10-20 07:26:30|227.17||227.17||227.17||227.17||1
1760945200000|2025-10-20 07:26:40|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|31
1760945210000|2025-10-20 07:26:50|227.12|227.09|227.22|227.14|227.22|227.14|227.12|227.04|28
1760945220000|2025-10-20 07:27:00|||||||||1
1760945230000|2025-10-20 07:27:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|121
1760945240000|2025-10-20 07:27:20|||||||||6
1760945250000|2025-10-20 07:27:30|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.24|44
1760945260000|2025-10-20 07:27:40|||||||||645
1760945280000|2025-10-20 07:28:00|||||||||420
1760945290000|2025-10-20 07:28:10|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|640
1760945300000|2025-10-20 07:28:20|||||||||5
1760945310000|2025-10-20 07:28:30|227.47|227.19|227.47|227.34|227.47|227.34|227.47|227.19|612
1760945320000|2025-10-20 07:28:40|227.42||227.47||227.47||227.42||1
1760945330000|2025-10-20 07:28:50|227.42||227.47||227.47||227.42||17
1760945340000|2025-10-20 07:29:00|227.52|227.39|227.52|227.44|227.57|227.49|227.52|227.39|24
1760945350000|2025-10-20 07:29:10|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.44|2
1760945360000|2025-10-20 07:29:20|227.62|227.54|227.52|227.44|227.62|227.54|227.52|227.44|32
1760945370000|2025-10-20 07:29:30|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|52
1760945380000|2025-10-20 07:29:40|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.39|15
1760945390000|2025-10-20 07:29:50|227.57|227.49|227.62|227.49|227.62|227.54|227.57|227.49|4
1760945400000|2025-10-20 07:30:00|227.57|227.54|227.67|227.54|227.67|227.59|227.57|227.49|62
1760945410000|2025-10-20 07:30:10|227.62|227.59|227.57|227.49|227.67|227.59|227.57|227.49|52
1760945420000|2025-10-20 07:30:20|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|31
1760945430000|2025-10-20 07:30:30|227.52|227.44|227.47|227.34|227.52|227.44|227.42|227.34|41
1760945440000|2025-10-20 07:30:40|227.42||227.42||227.47||227.42||8
1760945450000|2025-10-20 07:30:50|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.39|14
1760945460000|2025-10-20 07:31:00|227.42|227.34|227.42|227.34|227.47|227.39|227.37|227.29|173
1760945470000|2025-10-20 07:31:10|227.47|227.39|227.52|227.44|227.52|227.44|227.47|227.39|31
1760945480000|2025-10-20 07:31:20|227.57|227.49|227.57|227.44|227.57|227.49|227.57|227.44|14
1760945490000|2025-10-20 07:31:30|227.52||227.52||227.52||227.52||0
1760945500000|2025-10-20 07:31:40|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|31
1760945510000|2025-10-20 07:31:50|227.57|227.49|227.62|227.49|227.62|227.54|227.57|227.49|72
1760945520000|2025-10-20 07:32:00|227.57|227.54|227.62|227.49|227.62|227.54|227.57|227.49|18
1760945530000|2025-10-20 07:32:10|227.57|227.54|227.57|227.49|227.57|227.54|227.57|227.49|1
1760945540000|2025-10-20 07:32:20|227.62|227.44|227.57|227.49|227.62|227.49|227.57|227.44|44
1760945550000|2025-10-20 07:32:30|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|62
1760945560000|2025-10-20 07:32:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|6
1760945570000|2025-10-20 07:32:50|||||||||28
1760945580000|2025-10-20 07:33:00|227.52|227.44|227.62|227.49|227.62|227.54|227.52|227.44|92
1760945590000|2025-10-20 07:33:10|227.57|227.44|227.57|227.49|227.62|227.49|227.52|227.44|12
1760945600000|2025-10-20 07:33:20|227.52|227.44|227.52|227.39|227.57|227.44|227.52|227.39|13
1760945610000|2025-10-20 07:33:30|227.47||227.47||227.47||227.47||13
1760945620000|2025-10-20 07:33:40|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.39|15
1760945630000|2025-10-20 07:33:50|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.44|6
1760945640000|2025-10-20 07:34:00|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|24
1760945650000|2025-10-20 07:34:10|227.52|227.44|227.52|227.44|227.57|227.49|227.52|227.44|25
1760945660000|2025-10-20 07:34:20|227.57|227.49|227.57|227.49|227.62|227.54|227.52|227.49|34
1760945680000|2025-10-20 07:34:40||227.44||227.49||227.49||227.44|8
1760945690000|2025-10-20 07:34:50|||||||||1
1760945700000|2025-10-20 07:35:00|||||||||6
1760945710000|2025-10-20 07:35:10|227.62|227.54|227.62|227.54|227.62|227.54|227.57|227.49|26
1760945720000|2025-10-20 07:35:20|227.57|227.49|227.62|227.54|227.67|227.54|227.57|227.49|28
1760945730000|2025-10-20 07:35:30|227.67|227.49|227.72|227.59|227.72|227.64|227.67|227.49|53
1760945740000|2025-10-20 07:35:40|227.67|227.64|227.67|227.59|227.67|227.64|227.67|227.59|47
1760945750000|2025-10-20 07:35:50|227.72|227.64|227.72|227.59|227.72|227.64|227.72|227.59|53
1760945760000|2025-10-20 07:36:00|227.67|227.64|227.77|227.64|227.77|227.64|227.67|227.64|77
1760945770000|2025-10-20 07:36:10|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.69|90
1760945780000|2025-10-20 07:36:20|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|91
1760945790000|2025-10-20 07:36:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|46
1760945800000|2025-10-20 07:36:40|||||||||94
1760945810000|2025-10-20 07:36:50|227.72|227.64|227.72|227.64|227.77|227.64|227.72|227.64|21
1760945820000|2025-10-20 07:37:00|227.77|227.59|227.67|227.54|227.77|227.59|227.62|227.54|55
1760945830000|2025-10-20 07:37:10|227.62|227.59|227.57|227.49|227.67|227.59|227.57|227.49|28
1760945840000|2025-10-20 07:37:20|227.62||227.57||227.62||227.57||7
1760945850000|2025-10-20 07:37:30|227.62|227.54|227.62|227.54|227.67|227.59|227.57|227.54|38
1760945860000|2025-10-20 07:37:40|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.54|23
1760945880000|2025-10-20 07:38:00||227.54||227.59||227.59||227.54|6
1760945890000|2025-10-20 07:38:10|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|46
1760945900000|2025-10-20 07:38:20|227.67|227.49|227.67|227.59|227.67|227.59|227.62|227.49|21
1760945910000|2025-10-20 07:38:30|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|43
1760945920000|2025-10-20 07:38:40|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|3
1760945930000|2025-10-20 07:38:50|227.82|227.79|227.82|227.74|227.87|227.79|227.82|227.74|6
1760945940000|2025-10-20 07:39:00|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.74|15
1760945950000|2025-10-20 07:39:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|112
1760945960000|2025-10-20 07:39:20|227.77|227.69|227.82|227.74|227.87|227.74|227.77|227.69|33
1760945970000|2025-10-20 07:39:30||227.69||227.69||227.69||227.69|14
1760945980000|2025-10-20 07:39:40||227.74||227.74||227.74||227.74|0
1760945990000|2025-10-20 07:39:50|||||||||22
1760946000000|2025-10-20 07:40:00|227.77|227.69|227.87|227.79|227.87|227.79|227.77|227.69|29
1760946010000|2025-10-20 07:40:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|21
1760946030000|2025-10-20 07:40:30|227.77|227.69|227.82|227.74|227.82|227.74|227.77|227.69|125
1760946040000|2025-10-20 07:40:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|69
1760946050000|2025-10-20 07:40:50|||||||||6
1760946060000|2025-10-20 07:41:00|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|451
1760946070000|2025-10-20 07:41:10|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.89|55
1760946080000|2025-10-20 07:41:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|187
1760946090000|2025-10-20 07:41:30|||||||||3
1760946100000|2025-10-20 07:41:40|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|136
1760946120000|2025-10-20 07:42:00||227.84||227.89||227.89||227.84|22
1760946130000|2025-10-20 07:42:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|51
1760946140000|2025-10-20 07:42:20|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|81
1760946180000|2025-10-20 07:43:00|228.07|227.99|228.12|227.99|228.12|228.04|228.07|227.99|346
1760946190000|2025-10-20 07:43:10|228.02|228.04|228.02|227.94|228.02|228.04|228.02|227.94|16
1760946200000|2025-10-20 07:43:20|228.07||228.02||228.07||228.02||22
1760946220000|2025-10-20 07:43:40|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|39
1760946240000|2025-10-20 07:44:00|228.02|227.94|227.97|227.89|228.07|227.99|227.97|227.89|83
1760946250000|2025-10-20 07:44:10|227.92|227.84|227.82|227.74|227.92|227.84|227.82|227.74|82
1760946260000|2025-10-20 07:44:20|||||||||47
1760946270000|2025-10-20 07:44:30|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.79|16
1760946280000|2025-10-20 07:44:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|12
1760946300000|2025-10-20 07:45:00|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|58
1760946310000|2025-10-20 07:45:10|228.02|227.84|227.97|227.89|228.02|227.89|227.92|227.84|75
1760946320000|2025-10-20 07:45:20|227.92|227.84|227.92|227.79|227.97|227.84|227.87|227.79|38
1760946330000|2025-10-20 07:45:30|227.87||227.87||227.87||227.87||0
1760946340000|2025-10-20 07:45:40|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|20
1760946350000|2025-10-20 07:45:50|||||||||102
1760946360000|2025-10-20 07:46:00|227.92|227.84|227.87|227.79|227.97|227.84|227.87|227.79|94
1760946370000|2025-10-20 07:46:10|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|14
1760946380000|2025-10-20 07:46:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|10
1760946390000|2025-10-20 07:46:30|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|10
1760946400000|2025-10-20 07:46:40|227.77|227.74|227.77|227.69|227.77|227.74|227.77|227.69|19
1760946410000|2025-10-20 07:46:50|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|31
1760946420000|2025-10-20 07:47:00|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|19
1760946430000|2025-10-20 07:47:10|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|26
1760946440000|2025-10-20 07:47:20|227.92|227.84|227.97|227.89|227.97|227.89|227.92|227.84|97
1760946450000|2025-10-20 07:47:30|228.02|227.94|228.02|227.94|228.02|227.94|227.97|227.89|77
1760946460000|2025-10-20 07:47:40|228.07|227.99|228.12|228.04|228.12|228.04|228.02|227.94|59
1760946470000|2025-10-20 07:47:50|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.99|37
1760946480000|2025-10-20 07:48:00|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|23
1760946490000|2025-10-20 07:48:10|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|240
1760946500000|2025-10-20 07:48:20|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.99|56
1760946510000|2025-10-20 07:48:30|||||||||4
1760946520000|2025-10-20 07:48:40|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|73
1760946530000|2025-10-20 07:48:50|228.12|228.04|228.12|228.04|228.12|228.04|228.07|227.99|59
1760946540000|2025-10-20 07:49:00|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.94|32
1760946550000|2025-10-20 07:49:10|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|81
1760946560000|2025-10-20 07:49:20|||||||||10
1760946570000|2025-10-20 07:49:30|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|36
1760946580000|2025-10-20 07:49:40|227.97|227.89|227.97|227.89|228.02|227.94|227.97|227.89|17
1760946590000|2025-10-20 07:49:50|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|43
1760946600000|2025-10-20 07:50:00|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|45
1760946610000|2025-10-20 07:50:10|228.02|227.94|227.97|227.89|228.02|227.99|227.97|227.89|59
1760946620000|2025-10-20 07:50:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|45
1760946630000|2025-10-20 07:50:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|95
1760946640000|2025-10-20 07:50:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|51
1760946650000|2025-10-20 07:50:50|227.97|227.89|227.97|227.89|228.02|227.89|227.97|227.89|22
1760946660000|2025-10-20 07:51:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|37
1760946670000|2025-10-20 07:51:10|||||||||42
1760946680000|2025-10-20 07:51:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|15
1760946690000|2025-10-20 07:51:30|||||||||83
1760946700000|2025-10-20 07:51:40|228.02|227.94|228.02|227.94|228.02|227.94|228.02|227.94|9
1760946710000|2025-10-20 07:51:50|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|90
1760946720000|2025-10-20 07:52:00|227.92||227.97||227.97||227.92||9
1760946730000|2025-10-20 07:52:10|227.92|227.89|227.92|227.84|227.97|227.89|227.92|227.84|17
1760946740000|2025-10-20 07:52:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|9
1760946750000|2025-10-20 07:52:30|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.84|15
1760946760000|2025-10-20 07:52:40|227.92|227.89|227.97|227.89|227.97|227.89|227.92|227.89|2
1760946770000|2025-10-20 07:52:50|||||||||3
1760946780000|2025-10-20 07:53:00|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|152
1760946790000|2025-10-20 07:53:10|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.94|8
1760946800000|2025-10-20 07:53:20|227.97|227.89|228.02|227.94|228.02|227.94|227.97|227.89|14
1760946810000|2025-10-20 07:53:30|228.07|227.89|228.07|227.99|228.07|227.99|228.07|227.89|23
1760946820000|2025-10-20 07:53:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|8
1760946830000|2025-10-20 07:53:50|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|45
1760946840000|2025-10-20 07:54:00|228.02|227.99|228.07|227.94|228.07|227.99|228.02|227.94|52
1760946850000|2025-10-20 07:54:10|228.02|227.99|228.02|227.94|228.07|227.99|228.02|227.94|6
1760946860000|2025-10-20 07:54:20|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.99|129
1760946870000|2025-10-20 07:54:30|||||||||16
1760946880000|2025-10-20 07:54:40|228.12|228.04|228.12|228.04|228.12|228.04|228.07|228.04|5
1760946890000|2025-10-20 07:54:50|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|65
1760946900000|2025-10-20 07:55:00|228.07|227.99|228.07|227.99|228.07|227.99|228.02|227.94|14
1760946910000|2025-10-20 07:55:10|||||||||25
1760946920000|2025-10-20 07:55:20|228.02|227.94|227.97|227.89|228.02|227.94|227.97|227.89|88
1760946930000|2025-10-20 07:55:30|228.02|227.84|227.97|227.84|228.02|227.84|227.97|227.84|28
1760946940000|2025-10-20 07:55:40||227.89||227.89||227.89||227.89|3
1760946950000|2025-10-20 07:55:50|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|5
1760946960000|2025-10-20 07:56:00|228.12|228.04|228.07|227.94|228.12|228.04|228.02|227.94|27
1760946970000|2025-10-20 07:56:10|228.12|227.99|228.12|227.99|228.12|227.99|228.12|227.99|0
1760946980000|2025-10-20 07:56:20||228.04||228.04||228.04||227.99|4
1760946990000|2025-10-20 07:56:30|228.17||228.17||228.17||228.12||22
1760947000000|2025-10-20 07:56:40|228.12|228.09|228.12|228.04|228.17|228.09|228.12|228.04|0
1760947010000|2025-10-20 07:56:50|228.07|227.99|228.07|227.94|228.07|227.99|228.02|227.94|36
1760947020000|2025-10-20 07:57:00|228.02|227.99|227.97|227.89|228.07|227.99|227.97|227.89|30
1760947030000|2025-10-20 07:57:10|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|1
1760947040000|2025-10-20 07:57:20|227.97|227.84|228.02|227.89|228.02|227.89|227.97|227.84|16
1760947050000|2025-10-20 07:57:30|227.97|227.84|227.97|227.84|228.02|227.89|227.92|227.84|6
1760947060000|2025-10-20 07:57:40|227.92|227.79|227.92|227.84|227.97|227.84|227.87|227.79|7
1760947070000|2025-10-20 07:57:50|227.97||227.92||227.97||227.92||3
1760947080000|2025-10-20 07:58:00|227.82|227.74|227.92|227.84|227.92|227.84|227.82|227.74|478
1760947090000|2025-10-20 07:58:10|||||||||1
1760947100000|2025-10-20 07:58:20|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|35
1760947110000|2025-10-20 07:58:30|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|12
1760947120000|2025-10-20 07:58:40|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|106
1760947130000|2025-10-20 07:58:50|227.97|227.89|227.97|227.89|227.97|227.89|227.92|227.84|20
1760947140000|2025-10-20 07:59:00|228.02|227.84|227.92|227.84|228.02|227.84|227.92|227.84|38
1760947150000|2025-10-20 07:59:10|228.02|227.89|228.02|227.94|228.02|227.94|227.97|227.89|180
1760947160000|2025-10-20 07:59:20|228.07|227.99|228.07|227.99|228.07|227.99|228.07|227.99|6
1760947170000|2025-10-20 07:59:30|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|144
1760947180000|2025-10-20 07:59:40|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|2
1760947190000|2025-10-20 07:59:50|228.07|227.99|228.02|227.94|228.07|227.99|228.02|227.94|118
1760947200000|2025-10-20 08:00:00|228.07|227.99|228.07|227.94|228.07|227.99|228.02|227.94|35
1760947210000|2025-10-20 08:00:10||227.99||227.99||227.99||227.94|134
1760947220000|2025-10-20 08:00:20|228.12|228.04|228.12|228.04|228.12|228.04|228.07|227.99|20
1760947230000|2025-10-20 08:00:30|||||||||2
1760947240000|2025-10-20 08:00:40|228.07|227.99|228.07|227.99|228.12|228.04|228.07|227.99|21
1760947250000|2025-10-20 08:00:50|228.02|227.94|228.02|227.89|228.02|227.94|228.02|227.89|38
1760947260000|2025-10-20 08:01:00|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|1
1760947270000|2025-10-20 08:01:10|227.97|227.94|227.97|227.89|228.02|227.94|227.97|227.89|43
1760947280000|2025-10-20 08:01:20|227.92|227.84|227.97|227.84|227.97|227.89|227.92|227.84|21
1760947290000|2025-10-20 08:01:30|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.79|28
1760947300000|2025-10-20 08:01:40|227.82|227.74|227.82|227.74|227.87|227.79|227.82|227.74|12
1760947320000|2025-10-20 08:02:00|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.64|45
1760947330000|2025-10-20 08:02:10|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|27
1760947340000|2025-10-20 08:02:20|227.62|227.54|227.77|227.69|227.82|227.69|227.62|227.54|285
1760947350000|2025-10-20 08:02:30|227.72|227.64|227.72|227.64|227.77|227.69|227.72|227.64|21
1760947360000|2025-10-20 08:02:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|23
1760947370000|2025-10-20 08:02:50|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|33
1760947380000|2025-10-20 08:03:00|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|7
1760947400000|2025-10-20 08:03:20|227.67|227.49|227.57|227.49|227.67|227.54|227.57|227.49|37
1760947410000|2025-10-20 08:03:30|227.52|227.44|227.57|227.49|227.57|227.49|227.52|227.44|14
1760947420000|2025-10-20 08:03:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|6
1760947430000|2025-10-20 08:03:50|227.57|227.49|227.62|227.54|227.67|227.59|227.57|227.49|29
1760947440000|2025-10-20 08:04:00|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.54|150
1760947450000|2025-10-20 08:04:10|||||||||21
1760947460000|2025-10-20 08:04:20|227.67|227.59|227.67|227.54|227.67|227.59|227.62|227.54|68
1760947470000|2025-10-20 08:04:30|227.62|227.59|227.67|227.54|227.67|227.59|227.62|227.54|9
1760947480000|2025-10-20 08:04:40|227.62|227.49|227.67|227.59|227.67|227.59|227.62|227.49|52
1760947490000|2025-10-20 08:04:50|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|14
1760947500000|2025-10-20 08:05:00|227.67|227.49|227.52|227.44|227.67|227.49|227.52|227.44|118
1760947510000|2025-10-20 08:05:10|227.57|227.49|227.57|227.49|227.62|227.54|227.52|227.49|150
1760947520000|2025-10-20 08:05:20|227.62|227.44|227.57|227.49|227.62|227.49|227.52|227.44|7
1760947530000|2025-10-20 08:05:30|227.62||227.57||227.62||227.57||20
1760947540000|2025-10-20 08:05:40|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|67
1760947550000|2025-10-20 08:05:50|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.34|31
1760947560000|2025-10-20 08:06:00|227.52||227.47||227.52||227.47||30
1760947570000|2025-10-20 08:06:10|227.42|227.34|227.52|227.39|227.52|227.44|227.42|227.34|30
1760947580000|2025-10-20 08:06:20|227.47|227.44|227.47|227.39|227.52|227.44|227.47|227.39|22
1760947590000|2025-10-20 08:06:30|227.52|227.44|227.52|227.39|227.52|227.44|227.47|227.39|30
1760947600000|2025-10-20 08:06:40|227.47|227.44|227.52|227.44|227.52|227.44|227.47|227.44|0
1760947610000|2025-10-20 08:06:50|227.57||227.52||227.57||227.52||38
1760947620000|2025-10-20 08:07:00|227.57||227.52||227.57||227.52||0
1760947630000|2025-10-20 08:07:10|227.57|227.49|227.57|227.44|227.57|227.49|227.52|227.44|0
1760947640000|2025-10-20 08:07:20|227.52|227.49|227.57|227.49|227.62|227.49|227.52|227.44|27
1760947650000|2025-10-20 08:07:30||227.44||227.44||227.44||227.44|8
1760947660000|2025-10-20 08:07:40|227.52|227.49|227.52|227.44|227.57|227.49|227.52|227.44|23
1760947670000|2025-10-20 08:07:50|||||||||117
1760947680000|2025-10-20 08:08:00|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|22
1760947690000|2025-10-20 08:08:10|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.34|1
1760947700000|2025-10-20 08:08:20|227.37|227.29|227.37|227.29|227.37|227.34|227.37|227.29|37
1760947710000|2025-10-20 08:08:30|227.42|227.24|227.27|227.19|227.42|227.24|227.27|227.19|69
1760947720000|2025-10-20 08:08:40|227.22|227.14|227.27|227.14|227.27|227.14|227.22|227.14|12
1760947730000|2025-10-20 08:08:50|227.22|227.19|227.27|227.19|227.32|227.24|227.22|227.14|82
1760947740000|2025-10-20 08:09:00|227.32|227.24|227.17|227.09|227.32|227.24|227.17|227.04|87
1760947750000|2025-10-20 08:09:10|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|28
1760947760000|2025-10-20 08:09:20|227.22|227.09|227.17|227.09|227.22|227.09|227.17|227.09|9
1760947770000|2025-10-20 08:09:30|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|49
1760947790000|2025-10-20 08:09:50|227.32|227.24|227.32|227.24|227.32|227.24|227.27|227.19|32
1760947800000|2025-10-20 08:10:00|227.27|227.19|227.27|227.14|227.32|227.24|227.27|227.14|77
1760947810000|2025-10-20 08:10:10|227.22|227.19|227.17|227.09|227.27|227.19|227.17|227.09|14
1760947820000|2025-10-20 08:10:20|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.04|25
1760947830000|2025-10-20 08:10:30|227.22|227.04|227.22|227.14|227.27|227.14|227.22|227.04|22
1760947840000|2025-10-20 08:10:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.14|4
1760947850000|2025-10-20 08:10:50||227.14||227.14||227.14||227.14|25
1760947860000|2025-10-20 08:11:00|227.22|227.19|227.22|227.14|227.27|227.19|227.22|227.14|8
1760947870000|2025-10-20 08:11:10|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|26
1760947880000|2025-10-20 08:11:20|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.19|12
1760947890000|2025-10-20 08:11:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|17
1760947900000|2025-10-20 08:11:40|227.32|227.24|227.37|227.24|227.37|227.24|227.32|227.24|65
1760947910000|2025-10-20 08:11:50|227.32|227.19|227.27|227.19|227.37|227.24|227.27|227.19|18
1760947920000|2025-10-20 08:12:00|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|11
1760947930000|2025-10-20 08:12:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|22
1760947940000|2025-10-20 08:12:20|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|16
1760947950000|2025-10-20 08:12:30|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|4
1760947960000|2025-10-20 08:12:40|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|5
1760947970000|2025-10-20 08:12:50|227.17||227.12||227.17||227.12||43
1760947980000|2025-10-20 08:13:00|227.17|227.09|227.22|227.09|227.22|227.14|227.12|226.99|59
1760947990000|2025-10-20 08:13:10|227.17|227.14|227.17|227.04|227.22|227.14|227.12|227.04|7
1760948000000|2025-10-20 08:13:20|227.12|227.09|227.17|227.09|227.17|227.09|227.12|227.09|1
1760948010000|2025-10-20 08:13:30|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|123
1760948030000|2025-10-20 08:13:50|227.27|227.09|227.22|227.14|227.27|227.19|227.22|227.09|13
1760948040000|2025-10-20 08:14:00||227.09||227.14||227.14||227.09|8
1760948050000|2025-10-20 08:14:10|227.17|227.09|227.17|227.09|227.22|227.09|227.17|227.09|19
1760948060000|2025-10-20 08:14:20|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.09|0
1760948070000|2025-10-20 08:14:30|227.17|227.09|227.17|227.09|227.22|227.09|227.17|227.09|4
1760948080000|2025-10-20 08:14:40|227.22||227.17||227.22||227.17||0
1760948090000|2025-10-20 08:14:50|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|51
1760948100000|2025-10-20 08:15:00|226.97|226.89|226.97|226.89|227.02|226.94|226.92|226.84|626
1760948110000|2025-10-20 08:15:10|226.92|226.84|226.92|226.84|226.97|226.89|226.87|226.79|19
1760948120000|2025-10-20 08:15:20|226.97||226.92||226.97||226.92||11
1760948130000|2025-10-20 08:15:30|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.89|7
1760948140000|2025-10-20 08:15:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|47
1760948150000|2025-10-20 08:15:50|226.87|226.79|226.92|226.79|226.97|226.84|226.87|226.79|14
1760948160000|2025-10-20 08:16:00|226.87|226.74|226.82|226.74|226.87|226.74|226.82|226.74|57
1760948170000|2025-10-20 08:16:10|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|20
1760948180000|2025-10-20 08:16:20|226.92|226.79|226.87|226.79|226.92|226.84|226.87|226.79|23
1760948190000|2025-10-20 08:16:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.69|56
1760948200000|2025-10-20 08:16:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|281
1760948210000|2025-10-20 08:16:50|226.92|226.74|226.92|226.79|226.92|226.79|226.92|226.74|7
1760948220000|2025-10-20 08:17:00|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|5
1760948230000|2025-10-20 08:17:10|226.92|226.84|226.92|226.84|226.97|226.89|226.92|226.84|34
1760948240000|2025-10-20 08:17:20||226.79||226.84||226.84||226.79|6
1760948250000|2025-10-20 08:17:30|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|32
1760948260000|2025-10-20 08:17:40|226.82|226.74|226.82|226.74|226.87|226.74|226.82|226.69|21
1760948270000|2025-10-20 08:17:50|226.77|226.69|226.82|226.69|226.82|226.74|226.77|226.69|5
1760948280000|2025-10-20 08:18:00|226.77|226.74|226.82|226.74|226.82|226.74|226.77|226.74|37
1760948290000|2025-10-20 08:18:10|226.77|226.69|226.82|226.69|226.82|226.74|226.77|226.69|30
1760948300000|2025-10-20 08:18:20|226.77|226.74|226.82|226.74|226.87|226.74|226.77|226.74|4
1760948310000|2025-10-20 08:18:30|||||||||13
1760948320000|2025-10-20 08:18:40|226.77|226.69|226.77|226.69|226.77|226.74|226.77|226.69|0
1760948330000|2025-10-20 08:18:50|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|92
1760948340000|2025-10-20 08:19:00|226.82|226.74|226.77|226.64|226.82|226.74|226.77|226.64|69
1760948350000|2025-10-20 08:19:10|226.72|226.59|226.67|226.59|226.72|226.59|226.67|226.59|1119
1760948360000|2025-10-20 08:19:20|226.62|226.54|226.52|226.44|226.62|226.54|226.52|226.44|6
1760948370000|2025-10-20 08:19:30|226.57|226.49|226.42|226.34|226.57|226.49|226.42|226.34|26
1760948380000|2025-10-20 08:19:40|226.47|226.39|226.37|226.29|226.47|226.39|226.32|226.24|155
1760948390000|2025-10-20 08:19:50|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|75
1760948400000|2025-10-20 08:20:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|10
1760948410000|2025-10-20 08:20:10|226.32|226.24|226.37|226.24|226.37|226.29|226.32|226.24|69
1760948420000|2025-10-20 08:20:20|226.32|226.29|226.37|226.29|226.37|226.29|226.32|226.24|128
1760948430000|2025-10-20 08:20:30|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|80
1760948440000|2025-10-20 08:20:40|226.32|226.24|226.37|226.24|226.37|226.29|226.32|226.24|7
1760948450000|2025-10-20 08:20:50|226.32|226.29|226.37|226.29|226.37|226.29|226.32|226.24|2
1760948460000|2025-10-20 08:21:00|226.32|226.24|226.37|226.24|226.37|226.29|226.32|226.24|35
1760948470000|2025-10-20 08:21:10||226.29||226.29||226.29||226.24|0
1760948480000|2025-10-20 08:21:20|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|8
1760948490000|2025-10-20 08:21:30|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|1
1760948500000|2025-10-20 08:21:40|226.42|226.34|226.42|226.29|226.47|226.34|226.37|226.29|37
1760948510000|2025-10-20 08:21:50|226.37|226.24|226.42|226.34|226.42|226.34|226.37|226.24|108
1760948520000|2025-10-20 08:22:00|||||||||6
1760948530000|2025-10-20 08:22:10|||||||||5
1760948540000|2025-10-20 08:22:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|277
1760948550000|2025-10-20 08:22:30|226.32|226.24|226.32|226.19|226.32|226.24|226.27|226.19|63
1760948560000|2025-10-20 08:22:40||226.24||226.24||226.24||226.19|0
1760948570000|2025-10-20 08:22:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|271
1760948580000|2025-10-20 08:23:00|||||||||12
1760948600000|2025-10-20 08:23:20|226.27||226.22||226.27||226.22||230
1760948610000|2025-10-20 08:23:30|||||||||123
1760948620000|2025-10-20 08:23:40|||||||||91
1760948630000|2025-10-20 08:23:50|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|27
1760948640000|2025-10-20 08:24:00|226.17|226.09|226.12|226.04|226.22|226.14|226.12|226.04|72
1760948650000|2025-10-20 08:24:10|226.02|225.94|225.92|225.84|226.07|225.94|225.92|225.84|60
1760948660000|2025-10-20 08:24:20|225.97|225.89|226.02|225.89|226.02|225.94|225.92|225.89|135
1760948670000|2025-10-20 08:24:30|225.97|225.94|225.97|225.89|226.02|225.94|225.97|225.89|29
1760948680000|2025-10-20 08:24:40|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|30
1760948690000|2025-10-20 08:24:50|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|28
1760948700000|2025-10-20 08:25:00|225.87|225.79|225.92|225.84|225.97|225.89|225.82|225.74|54
1760948710000|2025-10-20 08:25:10|225.97|225.79|225.82|225.74|225.97|225.79|225.82|225.74|75
1760948720000|2025-10-20 08:25:20|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|43
1760948730000|2025-10-20 08:25:30|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.64|44
1760948740000|2025-10-20 08:25:40|225.77|225.69|225.72|225.59|225.77|225.74|225.67|225.59|138
1760948750000|2025-10-20 08:25:50|225.77|225.64|225.82|225.74|225.82|225.74|225.72|225.64|16
1760948760000|2025-10-20 08:26:00|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|127
1760948770000|2025-10-20 08:26:10|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|5
1760948780000|2025-10-20 08:26:20|225.82|225.74|225.72|225.64|225.82|225.74|225.72|225.59|25
1760948790000|2025-10-20 08:26:30|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.64|41
1760948800000|2025-10-20 08:26:40|225.72|225.64|225.62|225.54|225.72|225.64|225.62|225.54|71
1760948810000|2025-10-20 08:26:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|16
1760948820000|2025-10-20 08:27:00|225.62|225.54|225.67|225.59|225.67|225.59|225.57|225.49|246
1760948830000|2025-10-20 08:27:10|225.62|225.54|225.67|225.59|225.72|225.64|225.62|225.54|326
1760948840000|2025-10-20 08:27:20|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|2
1760948850000|2025-10-20 08:27:30|225.72|225.54|225.72|225.59|225.72|225.59|225.62|225.54|8
1760948860000|2025-10-20 08:27:40|225.67|225.54|225.62|225.49|225.67|225.54|225.57|225.49|9
1760948870000|2025-10-20 08:27:50|225.57||225.62||225.62||225.57||0
1760948880000|2025-10-20 08:28:00|225.57|225.54|225.57|225.49|225.62|225.54|225.57|225.49|0
1760948890000|2025-10-20 08:28:10|225.62|225.54|225.72|225.59|225.72|225.64|225.62|225.54|69
1760948900000|2025-10-20 08:28:20|225.67|225.54|225.62|225.54|225.67|225.54|225.62|225.54|0
1760948910000|2025-10-20 08:28:30|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.54|12
1760948920000|2025-10-20 08:28:40|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|6
1760948930000|2025-10-20 08:28:50|225.72|225.64|225.77|225.64|225.82|225.74|225.72|225.64|70
1760948940000|2025-10-20 08:29:00|225.72|225.69|225.57|225.49|225.77|225.69|225.57|225.44|22
1760948950000|2025-10-20 08:29:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|10
1760948960000|2025-10-20 08:29:20|225.57|225.49|225.67|225.59|225.67|225.59|225.52|225.44|25
1760948970000|2025-10-20 08:29:30|225.72|225.54|225.77|225.69|225.77|225.69|225.72|225.54|21
1760948980000|2025-10-20 08:29:40|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.64|33
1760948990000|2025-10-20 08:29:50|225.87|225.79|225.87|225.79|225.87|225.79|225.82|225.74|19
1760949000000|2025-10-20 08:30:00|225.82|225.74|225.82|225.69|225.82|225.74|225.77|225.69|217
1760949010000|2025-10-20 08:30:10|225.77|225.74|225.82|225.74|225.82|225.74|225.77|225.74|56
1760949020000|2025-10-20 08:30:20|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|0
1760949030000|2025-10-20 08:30:30|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|8
1760949040000|2025-10-20 08:30:40|225.72|225.64|225.77|225.64|225.77|225.69|225.72|225.64|26
1760949050000|2025-10-20 08:30:50|225.72|225.69|225.82|225.74|225.82|225.74|225.72|225.64|17
1760949060000|2025-10-20 08:31:00|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|32
1760949070000|2025-10-20 08:31:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|0
1760949080000|2025-10-20 08:31:20|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|66
1760949090000|2025-10-20 08:31:30|225.67|225.59|225.77|225.69|225.77|225.69|225.67|225.59|48
1760949100000|2025-10-20 08:31:40||225.64||225.69||225.69||225.64|23
1760949110000|2025-10-20 08:31:50|||||||||22
1760949120000|2025-10-20 08:32:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|18
1760949130000|2025-10-20 08:32:10|||||||||20
1760949140000|2025-10-20 08:32:20|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|22
1760949150000|2025-10-20 08:32:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|5
1760949160000|2025-10-20 08:32:40|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|17
1760949170000|2025-10-20 08:32:50||225.64||225.64||225.64||225.64|0
1760949180000|2025-10-20 08:33:00|225.72||225.72||225.77||225.72||6
1760949200000|2025-10-20 08:33:20|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|51
1760949210000|2025-10-20 08:33:30|225.82||225.77||225.82||225.77||7
1760949220000|2025-10-20 08:33:40|225.82||225.77||225.82||225.77||3
1760949230000|2025-10-20 08:33:50|||||||||4
1760949240000|2025-10-20 08:34:00|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|21
1760949250000|2025-10-20 08:34:10|||||||||1
1760949260000|2025-10-20 08:34:20|225.87|225.69|225.82|225.74|225.87|225.74|225.82|225.69|202
1760949270000|2025-10-20 08:34:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|30
1760949280000|2025-10-20 08:34:40|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|62
1760949290000|2025-10-20 08:34:50||225.59||225.64||225.64||225.59|0
1760949300000|2025-10-20 08:35:00|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|50
1760949310000|2025-10-20 08:35:10|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|15
1760949330000|2025-10-20 08:35:30|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.69|15
1760949340000|2025-10-20 08:35:40|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|18
1760949350000|2025-10-20 08:35:50|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|15
1760949360000|2025-10-20 08:36:00|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.49|36
1760949370000|2025-10-20 08:36:10|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.49|16
1760949380000|2025-10-20 08:36:20|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|149
1760949390000|2025-10-20 08:36:30|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|65
1760949400000|2025-10-20 08:36:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|5
1760949420000|2025-10-20 08:37:00|||||||||5
1760949430000|2025-10-20 08:37:10|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.49|33
1760949440000|2025-10-20 08:37:20|225.62|225.59|225.52|225.44|225.62|225.59|225.52|225.44|42
1760949450000|2025-10-20 08:37:30|225.42|225.34|225.42|225.34|225.47|225.39|225.42|225.34|26
1760949460000|2025-10-20 08:37:40|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|23
1760949470000|2025-10-20 08:37:50|225.42|225.34|225.42|225.34|225.47|225.39|225.42|225.34|24
1760949480000|2025-10-20 08:38:00|225.37|225.29|225.27|225.19|225.37|225.34|225.22|225.14|79
1760949490000|2025-10-20 08:38:10|225.32|225.24|225.42|225.34|225.47|225.34|225.32|225.24|109
1760949500000|2025-10-20 08:38:20|225.47|225.29|225.42|225.34|225.47|225.39|225.42|225.29|28
1760949510000|2025-10-20 08:38:30|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|11
1760949520000|2025-10-20 08:38:40|225.47|225.39|225.42|225.34|225.47|225.39|225.37|225.29|17
1760949530000|2025-10-20 08:38:50|225.37|225.29|225.47|225.39|225.47|225.39|225.37|225.29|25
1760949540000|2025-10-20 08:39:00|225.52|225.44|225.52|225.44|225.57|225.49|225.52|225.44|58
1760949550000|2025-10-20 08:39:10|||||||||112
1760949560000|2025-10-20 08:39:20|225.57|225.49|225.62|225.49|225.62|225.49|225.52|225.49|19
1760949570000|2025-10-20 08:39:30|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.54|111
1760949580000|2025-10-20 08:39:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|4
1760949590000|2025-10-20 08:39:50|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|49
1760949600000|2025-10-20 08:40:00|225.67|225.59|225.67|225.59|225.72|225.59|225.67|225.54|20
1760949610000|2025-10-20 08:40:10|225.62|225.54|225.57|225.49|225.62|225.59|225.57|225.49|9
1760949620000|2025-10-20 08:40:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|52
1760949630000|2025-10-20 08:40:30|225.67|225.59|225.57|225.49|225.67|225.59|225.57|225.44|69
1760949640000|2025-10-20 08:40:40|225.52|225.44|225.62|225.49|225.62|225.54|225.52|225.44|24
1760949650000|2025-10-20 08:40:50|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|9
1760949660000|2025-10-20 08:41:00|225.62|225.54|225.72|225.59|225.72|225.59|225.62|225.54|41
1760949670000|2025-10-20 08:41:10|225.67|225.64|225.62|225.54|225.72|225.64|225.62|225.54|38
1760949680000|2025-10-20 08:41:20|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|57
1760949690000|2025-10-20 08:41:30|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|22
1760949700000|2025-10-20 08:41:40|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.39|13
1760949710000|2025-10-20 08:41:50|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|35
1760949720000|2025-10-20 08:42:00|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|12
1760949730000|2025-10-20 08:42:10|225.42|225.34|225.47|225.39|225.47|225.39|225.37|225.29|136
1760949740000|2025-10-20 08:42:20|225.52|225.34|225.52|225.39|225.52|225.44|225.52|225.34|28
1760949750000|2025-10-20 08:42:30|225.57|225.44|225.62|225.54|225.62|225.54|225.52|225.44|44
1760949760000|2025-10-20 08:42:40|225.57|225.49|225.57|225.49|225.62|225.54|225.57|225.49|37
1760949770000|2025-10-20 08:42:50|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|19
1760949780000|2025-10-20 08:43:00|225.42|225.34|225.37|225.29|225.47|225.34|225.37|225.29|194
1760949790000|2025-10-20 08:43:10|225.32|225.24|225.37|225.29|225.42|225.29|225.32|225.24|36
1760949800000|2025-10-20 08:43:20|225.42|225.24|225.42|225.34|225.42|225.34|225.37|225.24|17
1760949810000|2025-10-20 08:43:30|225.47|225.29|225.42|225.34|225.47|225.34|225.37|225.29|26
1760949820000|2025-10-20 08:43:40||225.29||225.34||225.34||225.29|1
1760949830000|2025-10-20 08:43:50|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|8
1760949840000|2025-10-20 08:44:00|225.42|225.34|225.32|225.24|225.42|225.34|225.32|225.24|14
1760949850000|2025-10-20 08:44:10|225.27|225.19|225.27|225.19|225.32|225.19|225.27|225.14|109
1760949860000|2025-10-20 08:44:20|225.22|225.14|225.32|225.24|225.32|225.24|225.22|225.14|42
1760949870000|2025-10-20 08:44:30|225.27|225.19|225.27|225.19|225.32|225.19|225.27|225.19|112
1760949880000|2025-10-20 08:44:40|225.22|225.14|225.12|225.04|225.27|225.19|225.12|224.99|77
1760949890000|2025-10-20 08:44:50|225.17|225.09|225.22|225.14|225.22|225.14|225.12|225.09|88
1760949900000|2025-10-20 08:45:00|||||||||38
1760949910000|2025-10-20 08:45:10|||||||||2
1760949920000|2025-10-20 08:45:20|225.27|225.19|225.17|225.09|225.27|225.19|225.17|225.09|142
1760949930000|2025-10-20 08:45:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|5
1760949940000|2025-10-20 08:45:40|225.17|225.09|225.17|225.09|225.22|225.09|225.12|225.04|87
1760949950000|2025-10-20 08:45:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|5
1760949960000|2025-10-20 08:46:00|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|5
1760949970000|2025-10-20 08:46:10|225.22|225.14|225.12|225.04|225.22|225.14|225.12|224.99|42
1760949980000|2025-10-20 08:46:20|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|37
1760949990000|2025-10-20 08:46:30|225.17|225.09|225.07|224.99|225.17|225.09|225.02|224.94|133
1760950000000|2025-10-20 08:46:40|225.12|225.04|225.12|224.99|225.17|225.09|225.12|224.99|73
1760950010000|2025-10-20 08:46:50|225.07|225.04|225.07|224.99|225.07|225.04|225.02|224.94|25
1760950020000|2025-10-20 08:47:00|225.02|224.94|224.92|224.84|225.02|224.99|224.92|224.84|72
1760950030000|2025-10-20 08:47:10|224.87|224.79|224.92|224.79|224.92|224.84|224.87|224.74|115
1760950040000|2025-10-20 08:47:20|224.87|224.84|224.97|224.84|224.97|224.89|224.87|224.79|14
1760950050000|2025-10-20 08:47:30|224.92|224.79|225.07|224.99|225.07|224.99|224.92|224.79|61
1760950060000|2025-10-20 08:47:40|225.02|224.94|225.12|225.04|225.17|225.09|225.02|224.94|325
1760950070000|2025-10-20 08:47:50|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|58
1760950080000|2025-10-20 08:48:00|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|2
1760950090000|2025-10-20 08:48:10|225.27|225.19|225.27|225.19|225.32|225.19|225.27|225.19|57
1760950100000|2025-10-20 08:48:20|225.17|225.14|225.12|225.04|225.22|225.19|225.12|225.04|660
1760950110000|2025-10-20 08:48:30|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|16
1760950120000|2025-10-20 08:48:40|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|2
1760950130000|2025-10-20 08:48:50|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|326
1760950140000|2025-10-20 08:49:00|225.07|224.99|224.97|224.89|225.07|224.99|224.97|224.89|110
1760950150000|2025-10-20 08:49:10|225.02|224.94|225.02|224.89|225.02|224.94|224.97|224.89|19
1760950160000|2025-10-20 08:49:20|224.97|224.94|225.02|224.89|225.02|224.94|224.97|224.89|26
1760950170000|2025-10-20 08:49:30|225.12|224.94|225.07|224.99|225.12|225.04|225.07|224.94|43
1760950180000|2025-10-20 08:49:40|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|28
1760950190000|2025-10-20 08:49:50|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|16
1760950200000|2025-10-20 08:50:00|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|6
1760950210000|2025-10-20 08:50:10|225.12|225.04|225.17|225.09|225.17|225.09|225.12|224.99|32
1760950220000|2025-10-20 08:50:20|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.04|203
1760950230000|2025-10-20 08:50:30|225.22|225.04|225.17|225.04|225.22|225.04|225.17|225.04|7
1760950240000|2025-10-20 08:50:40|225.12|225.09|225.22|225.09|225.22|225.14|225.12|225.04|99
1760950250000|2025-10-20 08:50:50|225.17|225.14|225.12|225.04|225.22|225.14|225.12|225.04|20
1760950260000|2025-10-20 08:51:00|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.04|39
1760950270000|2025-10-20 08:51:10|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.09|5
1760950280000|2025-10-20 08:51:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|81
1760950290000|2025-10-20 08:51:30|225.37|225.29|225.42|225.34|225.47|225.34|225.37|225.29|108
1760950300000|2025-10-20 08:51:40|225.47|225.39|225.57|225.49|225.57|225.49|225.47|225.39|146
1760950310000|2025-10-20 08:51:50|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|71
1760950320000|2025-10-20 08:52:00|225.52|225.34|225.47|225.39|225.52|225.39|225.42|225.34|48
1760950330000|2025-10-20 08:52:10|225.52||225.52||225.52||225.52||3
1760950340000|2025-10-20 08:52:20||225.44||225.44||225.44||225.39|16
1760950350000|2025-10-20 08:52:30|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|145
1760950360000|2025-10-20 08:52:40|225.62|225.49|225.57|225.49|225.62|225.54|225.57|225.44|57
1760950370000|2025-10-20 08:52:50|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|31
1760950380000|2025-10-20 08:53:00|225.52|225.44|225.52|225.44|225.57|225.49|225.47|225.39|83
1760950390000|2025-10-20 08:53:10|225.57|225.49|225.37|225.29|225.57|225.49|225.37|225.29|251
1760950400000|2025-10-20 08:53:20||225.24||225.24||225.29||225.24|37
1760950410000|2025-10-20 08:53:30|225.32|225.19|225.32|225.24|225.32|225.24|225.27|225.19|28
1760950420000|2025-10-20 08:53:40|225.27|225.19|225.32|225.19|225.32|225.24|225.27|225.19|38
1760950430000|2025-10-20 08:53:50|225.37|225.24|225.37|225.24|225.37|225.29|225.37|225.19|2305
1760950440000|2025-10-20 08:54:00|225.32|225.29|225.32|225.24|225.37|225.29|225.32|225.24|9
1760950450000|2025-10-20 08:54:10|225.27|225.19|225.27|225.19|225.27|225.24|225.27|225.19|5
1760950460000|2025-10-20 08:54:20|225.32||225.27||225.32||225.27||58
1760950470000|2025-10-20 08:54:30|||||||||6
1760950480000|2025-10-20 08:54:40|225.22|225.14|225.22|225.14|225.27|225.19|225.22|225.09|51
1760950490000|2025-10-20 08:54:50|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|62
1760950500000|2025-10-20 08:55:00|225.17|225.09|225.17|225.09|225.17|225.14|225.12|225.04|257
1760950510000|2025-10-20 08:55:10|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|46
1760950520000|2025-10-20 08:55:20|225.22|225.14|225.12|225.04|225.22|225.14|225.12|225.04|18
1760950530000|2025-10-20 08:55:30|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|80
1760950540000|2025-10-20 08:55:40||225.09||225.09||225.09||225.04|0
1760950550000|2025-10-20 08:55:50|225.22|225.14|225.27|225.19|225.27|225.19|225.17|225.09|86
1760950560000|2025-10-20 08:56:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|10
1760950570000|2025-10-20 08:56:10|225.27||225.22||225.27||225.22||23
1760950580000|2025-10-20 08:56:20|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|154
1760950590000|2025-10-20 08:56:30|225.12|225.09|225.12|224.99|225.12|225.09|225.12|224.99|42
1760950600000|2025-10-20 08:56:40|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|29
1760950610000|2025-10-20 08:56:50||224.99||225.04||225.04||224.99|7
1760950620000|2025-10-20 08:57:00|225.07|224.99|225.17|225.09|225.17|225.09|225.07|224.99|170
1760950630000|2025-10-20 08:57:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|10
1760950640000|2025-10-20 08:57:20|225.17|225.09|225.02|224.94|225.17|225.09|225.02|224.94|268
1760950650000|2025-10-20 08:57:30|225.07|224.99|224.97|224.89|225.07|224.99|224.97|224.89|18
1760950660000|2025-10-20 08:57:40|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.89|1
1760950670000|2025-10-20 08:57:50|225.12|224.99|225.07|224.99|225.12|224.99|225.07|224.99|29
1760950680000|2025-10-20 08:58:00|225.12|225.04|224.92|224.84|225.12|225.04|224.92|224.84|74
1760950690000|2025-10-20 08:58:10|224.97|224.89|224.77|224.69|224.97|224.89|224.77|224.69|68
1760950700000|2025-10-20 08:58:20|224.82|224.74|224.72|224.64|224.82|224.74|224.72|224.64|165
1760950710000|2025-10-20 08:58:30|224.77|224.69|224.77|224.69|224.82|224.74|224.72|224.64|82
1760950720000|2025-10-20 08:58:40|224.82|224.74|224.77|224.69|224.87|224.79|224.77|224.69|39
1760950730000|2025-10-20 08:58:50|224.82|224.64|224.72|224.64|224.82|224.69|224.72|224.64|61
1760950740000|2025-10-20 08:59:00|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|34
1760950750000|2025-10-20 08:59:10|224.67|224.59|224.62|224.54|224.67|224.64|224.62|224.54|57
1760950760000|2025-10-20 08:59:20|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.54|51
1760950770000|2025-10-20 08:59:30|224.77|224.64|224.72|224.59|224.77|224.69|224.67|224.59|17
1760950780000|2025-10-20 08:59:40|224.67|224.64|224.67|224.59|224.72|224.64|224.67|224.59|61
1760950790000|2025-10-20 08:59:50|224.72|224.64|224.67|224.59|224.77|224.64|224.67|224.59|95
1760950800000|2025-10-20 09:00:00|224.62|224.54|224.62|224.49|224.62|224.54|224.57|224.49|46
1760950810000|2025-10-20 09:00:10|224.57|224.44|224.52|224.44|224.57|224.49|224.52|224.44|0
1760950820000|2025-10-20 09:00:20|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|52
1760950840000|2025-10-20 09:00:40|||||||||32
1760950850000|2025-10-20 09:00:50|224.57|224.49|224.52|224.44|224.62|224.54|224.52|224.44|78
1760950860000|2025-10-20 09:01:00|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|36
1760950870000|2025-10-20 09:01:10|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.49|16
1760950880000|2025-10-20 09:01:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|224
1760950890000|2025-10-20 09:01:30|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|128
1760950900000|2025-10-20 09:01:40|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|4
1760950910000|2025-10-20 09:01:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|18
1760950920000|2025-10-20 09:02:00|224.72|224.54|224.67|224.59|224.72|224.64|224.67|224.54|3
1760950930000|2025-10-20 09:02:10|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|1
1760950940000|2025-10-20 09:02:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|19
1760950950000|2025-10-20 09:02:30|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|15
1760950960000|2025-10-20 09:02:40|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|7
1760950970000|2025-10-20 09:02:50|224.67|224.59|224.67|224.59|224.72|224.64|224.67|224.59|8
1760950980000|2025-10-20 09:03:00|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|57
1760950990000|2025-10-20 09:03:10||224.54||224.54||224.54||224.54|30
1760951000000|2025-10-20 09:03:20|224.72|224.59|224.72|224.64|224.72|224.64|224.72|224.59|6
1760951010000|2025-10-20 09:03:30|224.77|224.69|224.72|224.64|224.77|224.69|224.67|224.59|322
1760951020000|2025-10-20 09:03:40|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|32
1760951030000|2025-10-20 09:03:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|30
1760951040000|2025-10-20 09:04:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|4
1760951060000|2025-10-20 09:04:20|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|2
1760951070000|2025-10-20 09:04:30|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|9
1760951080000|2025-10-20 09:04:40|224.72|224.64|224.77|224.64|224.77|224.64|224.72|224.64|28
1760951090000|2025-10-20 09:04:50||224.69||224.69||224.69||224.69|0
1760951100000|2025-10-20 09:05:00|||||||||42
1760951110000|2025-10-20 09:05:10|224.82|224.64|224.82|224.74|224.82|224.74|224.82|224.64|17
1760951120000|2025-10-20 09:05:20|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|124
1760951130000|2025-10-20 09:05:30|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|147
1760951150000|2025-10-20 09:05:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|40
1760951160000|2025-10-20 09:06:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|15
1760951170000|2025-10-20 09:06:10|224.72|224.64|224.52|224.39|224.72|224.64|224.52|224.39|476
1760951180000|2025-10-20 09:06:20|224.47|224.34|224.52|224.44|224.57|224.49|224.47|224.34|120
1760951190000|2025-10-20 09:06:30|224.57|224.49|224.72|224.64|224.72|224.64|224.57|224.49|177
1760951200000|2025-10-20 09:06:40|224.77|224.59|224.77|224.64|224.82|224.74|224.72|224.59|407
1760951210000|2025-10-20 09:06:50|224.72|224.59|224.77|224.69|224.77|224.69|224.62|224.54|113
1760951220000|2025-10-20 09:07:00|224.82|224.64|224.67|224.59|224.82|224.69|224.67|224.54|285
1760951230000|2025-10-20 09:07:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1760951240000|2025-10-20 09:07:20|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|127
1760951250000|2025-10-20 09:07:30|224.67|224.64|224.62|224.54|224.72|224.64|224.62|224.49|43
1760951260000|2025-10-20 09:07:40|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|20
1760951270000|2025-10-20 09:07:50|224.57|224.54|224.57|224.49|224.62|224.54|224.57|224.49|5
1760951280000|2025-10-20 09:08:00|224.62|224.54|224.57|224.49|224.77|224.64|224.52|224.44|182
1760951290000|2025-10-20 09:08:10|224.62|224.54|224.42|224.34|224.62|224.54|224.42|224.34|117
1760951300000|2025-10-20 09:08:20|224.47|224.29|224.37|224.29|224.47|224.34|224.37|224.29|139
1760951310000|2025-10-20 09:08:30|224.42|224.34|224.62|224.49|224.62|224.49|224.37|224.29|91
1760951320000|2025-10-20 09:08:40|224.67|224.54|224.67|224.59|224.67|224.59|224.62|224.54|46
1760951330000|2025-10-20 09:08:50|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|21
1760951340000|2025-10-20 09:09:00|224.72|224.59|224.67|224.59|224.72|224.59|224.62|224.54|42
1760951350000|2025-10-20 09:09:10|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|26
1760951360000|2025-10-20 09:09:20|224.72|224.64|224.77|224.64|224.77|224.69|224.67|224.59|68
1760951370000|2025-10-20 09:09:30|224.82|224.69|224.87|224.79|224.87|224.79|224.82|224.69|34
1760951380000|2025-10-20 09:09:40|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.79|50
1760951390000|2025-10-20 09:09:50|224.87|224.79|224.87|224.79|224.87|224.84|224.87|224.79|19
1760951400000|2025-10-20 09:10:00|224.92|224.84|224.92|224.79|224.92|224.84|224.87|224.79|53
1760951410000|2025-10-20 09:10:10|224.87|224.84|224.87|224.79|224.92|224.84|224.87|224.79|137
1760951420000|2025-10-20 09:10:20|224.92|224.74|224.82|224.74|224.92|224.79|224.82|224.74|110
1760951430000|2025-10-20 09:10:30|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|63
1760951440000|2025-10-20 09:10:40|224.82|224.74|224.92|224.84|224.92|224.84|224.82|224.69|191
1760951450000|2025-10-20 09:10:50|224.87|224.79|224.77|224.69|224.87|224.79|224.77|224.69|153
1760951460000|2025-10-20 09:11:00|224.72|224.64|224.77|224.69|224.82|224.74|224.72|224.64|74
1760951470000|2025-10-20 09:11:10|224.82|224.64|224.82|224.74|224.82|224.74|224.82|224.64|30
1760951480000|2025-10-20 09:11:20|224.87|224.79|224.77|224.69|224.87|224.79|224.77|224.69|62
1760951490000|2025-10-20 09:11:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.69|16
1760951500000|2025-10-20 09:11:40|224.77|224.69|224.92|224.84|224.92|224.84|224.77|224.69|49
1760951510000|2025-10-20 09:11:50|224.97|224.89|224.87|224.79|224.97|224.89|224.87|224.79|25
1760951520000|2025-10-20 09:12:00|224.92|224.84|225.02|224.94|225.02|224.94|224.87|224.79|33
1760951530000|2025-10-20 09:12:10|225.07|224.89|225.02|224.94|225.07|224.99|225.02|224.89|66
1760951540000|2025-10-20 09:12:20|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|67
1760951550000|2025-10-20 09:12:30|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.89|13
1760951560000|2025-10-20 09:12:40|225.07|224.94|225.07|224.99|225.07|224.99|225.02|224.94|26
1760951570000|2025-10-20 09:12:50|225.12|224.94|225.07|224.99|225.12|225.04|225.07|224.94|17
1760951580000|2025-10-20 09:13:00|225.12|225.04|225.07|224.99|225.12|225.04|225.02|224.94|32
1760951590000|2025-10-20 09:13:10|225.02|224.94|225.07|224.94|225.07|224.99|225.02|224.94|87
1760951600000|2025-10-20 09:13:20|225.02|224.89|224.92|224.84|225.07|224.89|224.92|224.79|162
1760951610000|2025-10-20 09:13:30|224.87|224.79|224.87|224.79|224.92|224.84|224.82|224.74|38
1760951620000|2025-10-20 09:13:40|224.82|224.74|224.87|224.74|224.87|224.79|224.82|224.74|54
1760951630000|2025-10-20 09:13:50||224.79||224.79||224.79||224.74|30
1760951640000|2025-10-20 09:14:00|224.82|224.74|224.82|224.74|224.87|224.79|224.82|224.74|41
1760951650000|2025-10-20 09:14:10|224.87|224.79|224.87|224.74|224.87|224.79|224.82|224.74|20
1760951660000|2025-10-20 09:14:20|224.82|224.79|224.87|224.79|224.92|224.84|224.82|224.79|20
1760951670000|2025-10-20 09:14:30|224.82|224.74|224.87|224.79|224.92|224.79|224.82|224.74|153
1760951680000|2025-10-20 09:14:40||224.74||224.79||224.79||224.74|32
1760951690000|2025-10-20 09:14:50|224.92|224.74|224.87|224.74|224.92|224.79|224.87|224.74|28
1760951700000|2025-10-20 09:15:00|224.92|224.79|224.87|224.79|224.92|224.79|224.82|224.74|38
1760951710000|2025-10-20 09:15:10|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|91
1760951720000|2025-10-20 09:15:20||224.74||224.79||224.79||224.74|5
1760951730000|2025-10-20 09:15:30|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|55
1760951740000|2025-10-20 09:15:40|224.72|224.64|224.77|224.64|224.77|224.64|224.72|224.64|59
1760951750000|2025-10-20 09:15:50|224.72|224.54|224.67|224.59|224.77|224.59|224.67|224.54|97
1760951760000|2025-10-20 09:16:00|224.72|224.64|224.72|224.59|224.72|224.64|224.67|224.59|26
1760951770000|2025-10-20 09:16:10|224.77|224.64|224.72|224.64|224.82|224.69|224.72|224.64|61
1760951780000|2025-10-20 09:16:20|224.67|224.59|224.77|224.69|224.77|224.69|224.67|224.59|50
1760951790000|2025-10-20 09:16:30|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|39
1760951800000|2025-10-20 09:16:40|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.64|12
1760951810000|2025-10-20 09:16:50|224.82|224.69|224.82|224.69|224.82|224.69|224.77|224.64|42
1760951820000|2025-10-20 09:17:00|224.77|224.74|224.82|224.74|224.82|224.74|224.77|224.64|13
1760951830000|2025-10-20 09:17:10|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.79|13
1760951840000|2025-10-20 09:17:20|224.82|224.74|224.87|224.74|224.87|224.79|224.82|224.74|26
1760951850000|2025-10-20 09:17:30|224.82|224.69|224.82|224.74|224.82|224.74|224.77|224.69|57
1760951860000|2025-10-20 09:17:40|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|123
1760951870000|2025-10-20 09:17:50|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|67
1760951880000|2025-10-20 09:18:00|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|185
1760951890000|2025-10-20 09:18:10|224.72|224.64|224.62|224.54|224.72|224.64|224.62|224.54|147
1760951900000|2025-10-20 09:18:20|224.67|224.49|224.57|224.49|224.67|224.49|224.57|224.49|20
1760951910000|2025-10-20 09:18:30|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|33
1760951920000|2025-10-20 09:18:40|224.62|224.54|224.52|224.39|224.62|224.54|224.47|224.39|33
1760951930000|2025-10-20 09:18:50|224.47|224.34|224.47|224.34|224.52|224.39|224.42|224.34|55
1760951940000|2025-10-20 09:19:00|224.42|224.39|224.52|224.39|224.52|224.39|224.42|224.34|33
1760951950000|2025-10-20 09:19:10|224.57|224.44|224.62|224.54|224.62|224.54|224.57|224.44|32
1760951960000|2025-10-20 09:19:20|||||||||1
1760951970000|2025-10-20 09:19:30|224.67|224.59|224.67|224.59|224.72|224.64|224.67|224.54|331
1760951980000|2025-10-20 09:19:40|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|3
1760951990000|2025-10-20 09:19:50|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|89
1760952000000|2025-10-20 09:20:00||224.54||224.59||224.59||224.54|1
1760952010000|2025-10-20 09:20:10|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|73
1760952020000|2025-10-20 09:20:20|224.62|224.54|224.57|224.49|224.62|224.59|224.57|224.49|17
1760952030000|2025-10-20 09:20:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|18
1760952040000|2025-10-20 09:20:40|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|11
1760952050000|2025-10-20 09:20:50|224.57|224.49|224.57|224.49|224.62|224.54|224.57|224.49|6
1760952060000|2025-10-20 09:21:00|224.52|224.44|224.47|224.34|224.52|224.44|224.47|224.34|148
1760952070000|2025-10-20 09:21:10|224.42|224.39|224.57|224.49|224.57|224.49|224.42|224.34|63
1760952080000|2025-10-20 09:21:20|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|58
1760952090000|2025-10-20 09:21:30|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|2
1760952100000|2025-10-20 09:21:40||224.44||224.49||224.49||224.44|0
1760952110000|2025-10-20 09:21:50|224.62|224.54|224.57|224.44|224.62|224.54|224.57|224.44|14
1760952120000|2025-10-20 09:22:00|224.62|224.49|224.62|224.54|224.62|224.54|224.62|224.49|6
1760952130000|2025-10-20 09:22:10|224.67|224.49|224.62|224.49|224.67|224.59|224.57|224.49|82
1760952140000|2025-10-20 09:22:20|224.57|224.54|224.52|224.44|224.57|224.54|224.52|224.44|5
1760952150000|2025-10-20 09:22:30|224.57|224.39|224.52|224.44|224.57|224.44|224.52|224.39|31
1760952160000|2025-10-20 09:22:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|2
1760952170000|2025-10-20 09:22:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|6
1760952180000|2025-10-20 09:23:00|224.67|224.59|224.67|224.59|224.72|224.64|224.67|224.54|169
1760952190000|2025-10-20 09:23:10|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|7
1760952200000|2025-10-20 09:23:20|224.67|224.49|224.67|224.59|224.67|224.59|224.67|224.49|77
1760952210000|2025-10-20 09:23:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|18
1760952220000|2025-10-20 09:23:40||224.59||224.64||224.64||224.59|8
1760952230000|2025-10-20 09:23:50|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.64|113
1760952240000|2025-10-20 09:24:00||224.69||224.74||224.74||224.69|7
1760952250000|2025-10-20 09:24:10|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|141
1760952260000|2025-10-20 09:24:20|224.92|224.84|224.92|224.84|225.02|224.94|224.92|224.84|97
1760952270000|2025-10-20 09:24:30|224.97|224.89|225.12|225.04|225.12|225.04|224.97|224.84|71
1760952280000|2025-10-20 09:24:40|225.07|224.99|225.22|225.14|225.22|225.14|225.07|224.99|89
1760952290000|2025-10-20 09:24:50|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|10
1760952300000|2025-10-20 09:25:00|225.22|225.14|225.27|225.19|225.32|225.19|225.22|225.14|90
1760952310000|2025-10-20 09:25:10|225.32|225.24|225.27|225.19|225.37|225.24|225.27|225.19|173
1760952320000|2025-10-20 09:25:20|225.32|225.24|225.37|225.29|225.42|225.29|225.32|225.24|29
1760952330000|2025-10-20 09:25:30|225.42|225.34|225.42|225.34|225.47|225.34|225.37|225.29|37
1760952340000|2025-10-20 09:25:40|225.37|225.29|225.37|225.29|225.42|225.29|225.37|225.29|5
1760952350000|2025-10-20 09:25:50|225.42|225.34|225.32|225.24|225.42|225.34|225.32|225.24|141
1760952360000|2025-10-20 09:26:00|225.37|225.29|225.42|225.34|225.47|225.39|225.37|225.29|45
1760952370000|2025-10-20 09:26:10|225.47|225.29|225.42|225.29|225.47|225.34|225.37|225.29|50
1760952380000|2025-10-20 09:26:20|225.37|225.34|225.42|225.29|225.42|225.34|225.37|225.29|17
1760952390000|2025-10-20 09:26:30|225.37|225.34|225.42|225.34|225.47|225.39|225.37|225.34|32
1760952400000|2025-10-20 09:26:40|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.34|32
1760952410000|2025-10-20 09:26:50|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|69
1760952420000|2025-10-20 09:27:00|||||||||32
1760952430000|2025-10-20 09:27:10|225.57|225.49|225.42|225.34|225.57|225.49|225.42|225.34|204
1760952440000|2025-10-20 09:27:20|225.47|225.39|225.47|225.39|225.52|225.39|225.47|225.34|234
1760952450000|2025-10-20 09:27:30|225.52|225.44|225.47|225.39|225.52|225.44|225.42|225.34|323
1760952460000|2025-10-20 09:27:40|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|63
1760952470000|2025-10-20 09:27:50||225.24||225.29||225.29||225.24|20
1760952480000|2025-10-20 09:28:00||225.24||225.24||225.29||225.24|2
1760952490000|2025-10-20 09:28:10|225.32|225.29|225.27|225.19|225.32|225.29|225.27|225.19|0
1760952500000|2025-10-20 09:28:20|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|33
1760952510000|2025-10-20 09:28:30||225.04||225.04||225.09||225.04|0
1760952520000|2025-10-20 09:28:40|225.12|225.09|225.12|224.99|225.22|225.14|225.12|224.99|30
1760952530000|2025-10-20 09:28:50|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|46
1760952540000|2025-10-20 09:29:00|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.94|19
1760952550000|2025-10-20 09:29:10|225.12|224.94|225.07|224.94|225.12|224.99|225.07|224.94|20
1760952560000|2025-10-20 09:29:20|225.02|224.89|225.02|224.94|225.07|224.94|225.02|224.89|32
1760952570000|2025-10-20 09:29:30|225.07|224.99|224.97|224.89|225.07|224.99|224.97|224.89|38
1760952580000|2025-10-20 09:29:40|224.92|224.84|224.82|224.74|224.92|224.84|224.82|224.74|27
1760952590000|2025-10-20 09:29:50|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.79|70
1760952600000|2025-10-20 09:30:00|224.82|224.74|224.82|224.74|224.87|224.74|224.77|224.69|29
1760952610000|2025-10-20 09:30:10|224.87|224.79|224.97|224.89|224.97|224.89|224.87|224.79|10
1760952620000|2025-10-20 09:30:20|225.02|224.94|224.97|224.84|225.02|224.94|224.92|224.84|55
1760952630000|2025-10-20 09:30:30|224.92|224.89|224.97|224.89|224.97|224.89|224.92|224.84|0
1760952640000|2025-10-20 09:30:40|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|21
1760952650000|2025-10-20 09:30:50|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|59
1760952660000|2025-10-20 09:31:00|224.92|224.84|225.02|224.94|225.02|224.94|224.92|224.84|14
1760952670000|2025-10-20 09:31:10|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.84|5
1760952680000|2025-10-20 09:31:20|225.02|224.84|224.92|224.84|225.02|224.89|224.92|224.84|6
1760952690000|2025-10-20 09:31:30|224.97|224.79|224.87|224.79|224.97|224.79|224.87|224.79|3
1760952700000|2025-10-20 09:31:40|224.82|224.74|224.82|224.74|224.82|224.79|224.82|224.74|23
1760952710000|2025-10-20 09:31:50|224.77|224.69|224.87|224.74|224.87|224.74|224.77|224.69|39
1760952720000|2025-10-20 09:32:00|224.82|224.79|224.82|224.74|224.82|224.79|224.82|224.74|0
1760952730000|2025-10-20 09:32:10|224.87|224.79|224.77|224.69|224.87|224.79|224.77|224.69|0
1760952740000|2025-10-20 09:32:20|224.72|224.64|224.72|224.64|224.72|224.69|224.72|224.64|0
1760952750000|2025-10-20 09:32:30|224.67|224.59|224.62|224.54|224.67|224.59|224.57|224.49|35
1760952760000|2025-10-20 09:32:40|224.67|224.59|224.67|224.59|224.72|224.64|224.62|224.54|59
1760952770000|2025-10-20 09:32:50|224.62|224.54|224.67|224.59|224.72|224.59|224.62|224.54|47
1760952780000|2025-10-20 09:33:00|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.59|32
1760952790000|2025-10-20 09:33:10|224.72|224.59|224.72|224.64|224.72|224.64|224.72|224.59|26
1760952800000|2025-10-20 09:33:20|224.77|224.59|224.72|224.64|224.77|224.69|224.72|224.59|15
1760952810000|2025-10-20 09:33:30|224.67|224.59|224.67|224.59|224.67|224.64|224.67|224.59|2
1760952820000|2025-10-20 09:33:40|224.62|224.54|224.72|224.59|224.72|224.64|224.62|224.54|69
1760952830000|2025-10-20 09:33:50|224.67|224.64|224.62|224.54|224.67|224.64|224.62|224.54|9
1760952840000|2025-10-20 09:34:00|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.54|57
1760952860000|2025-10-20 09:34:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|8
1760952870000|2025-10-20 09:34:30|224.67|224.49|224.62|224.54|224.67|224.59|224.62|224.49|0
1760952880000|2025-10-20 09:34:40|224.67|224.49|224.62|224.49|224.67|224.49|224.62|224.49|11
1760952890000|2025-10-20 09:34:50|224.57|224.44|224.52|224.44|224.57|224.49|224.47|224.39|57
1760952900000|2025-10-20 09:35:00|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|5
1760952910000|2025-10-20 09:35:10|224.37|224.29|224.37|224.29|224.37|224.29|224.27|224.19|92
1760952920000|2025-10-20 09:35:20|224.32|224.24|224.32|224.24|224.37|224.29|224.32|224.19|279
1760952930000|2025-10-20 09:35:30|224.37|224.29|224.42|224.29|224.42|224.34|224.32|224.29|52
1760952940000|2025-10-20 09:35:40||224.34||224.34||224.34||224.29|8
1760952950000|2025-10-20 09:35:50|224.47|224.39|224.62|224.54|224.62|224.54|224.47|224.39|103
1760952960000|2025-10-20 09:36:00|224.67|224.49|224.62|224.49|224.67|224.54|224.57|224.49|50
1760952970000|2025-10-20 09:36:10|224.57|224.44|224.47|224.34|224.57|224.44|224.42|224.34|69
1760952980000|2025-10-20 09:36:20|224.42|224.39|224.42|224.34|224.52|224.39|224.42|224.34|18
1760952990000|2025-10-20 09:36:30|224.37|224.29|224.42|224.29|224.42|224.34|224.37|224.29|1
1760953000000|2025-10-20 09:36:40|224.37|224.34|224.32|224.24|224.37|224.34|224.32|224.19|24
1760953010000|2025-10-20 09:36:50|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|35
1760953020000|2025-10-20 09:37:00|224.27|224.19|224.32|224.24|224.37|224.29|224.27|224.19|68
1760953030000|2025-10-20 09:37:10|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|0
1760953040000|2025-10-20 09:37:20|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|7
1760953050000|2025-10-20 09:37:30|224.27|224.19|224.27|224.14|224.27|224.19|224.27|224.14|192
1760953060000|2025-10-20 09:37:40|224.22|224.09|224.22|224.14|224.27|224.14|224.17|224.09|80
1760953070000|2025-10-20 09:37:50|224.27|224.19|224.22|224.14|224.27|224.19|224.17|224.09|86
1760953080000|2025-10-20 09:38:00|224.17|224.09|224.22|224.14|224.32|224.24|224.17|224.09|38
1760953090000|2025-10-20 09:38:10|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.19|12
1760953100000|2025-10-20 09:38:20|224.22|224.14|224.12|224.04|224.22|224.14|224.12|224.04|5
1760953110000|2025-10-20 09:38:30|224.17|224.09|224.07|223.99|224.17|224.09|224.07|223.99|26
1760953120000|2025-10-20 09:38:40|224.02|223.94|223.92|223.84|224.02|223.94|223.92|223.84|261
1760953130000|2025-10-20 09:38:50|223.97|223.89|224.02|223.94|224.02|223.94|223.92|223.84|112
1760953140000|2025-10-20 09:39:00|223.97|223.89|224.07|223.94|224.07|223.99|223.92|223.84|492
1760953150000|2025-10-20 09:39:10|224.02|223.99|224.07|223.99|224.12|224.04|224.02|223.94|115
1760953160000|2025-10-20 09:39:20|224.02|223.94|223.97|223.89|224.07|223.99|223.97|223.89|15
1760953170000|2025-10-20 09:39:30|224.02|223.94|224.02|223.94|224.02|223.94|223.97|223.84|52
1760953180000|2025-10-20 09:39:40|224.07|223.99|224.07|223.99|224.12|224.04|224.02|223.99|47
1760953190000|2025-10-20 09:39:50|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|57
1760953200000|2025-10-20 09:40:00|224.12|224.04|224.12|223.99|224.12|224.04|224.07|223.99|24
1760953210000|2025-10-20 09:40:10|224.07|224.04|224.12|224.04|224.17|224.04|224.07|223.99|31
1760953220000|2025-10-20 09:40:20|224.17|223.99|224.17|224.09|224.17|224.09|224.12|223.99|30
1760953230000|2025-10-20 09:40:30|224.12|224.04|224.07|223.99|224.12|224.04|224.02|223.94|1
1760953240000|2025-10-20 09:40:40|224.12|223.94|224.12|224.04|224.12|224.04|224.07|223.94|52
1760953250000|2025-10-20 09:40:50|224.17|223.99|224.27|224.19|224.32|224.24|224.17|223.99|51
1760953260000|2025-10-20 09:41:00|224.17|224.14|224.17|224.09|224.22|224.14|224.17|224.09|63
1760953270000|2025-10-20 09:41:10|224.12|224.04|224.07|223.99|224.17|224.04|224.07|223.94|8
1760953280000|2025-10-20 09:41:20||223.94||223.99||223.99||223.94|0
1760953290000|2025-10-20 09:41:30|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|22
1760953300000|2025-10-20 09:41:40|224.12|224.04|224.12|224.04|224.12|224.04|224.07|223.99|46
1760953310000|2025-10-20 09:41:50|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|93
1760953320000|2025-10-20 09:42:00|224.12|224.04|224.17|224.09|224.22|224.09|224.07|224.04|19
1760953330000|2025-10-20 09:42:10|||||||||65
1760953340000|2025-10-20 09:42:20|224.12|224.04|223.97|223.89|224.17|224.04|223.97|223.89|58
1760953350000|2025-10-20 09:42:30|223.92|223.84|223.72|223.64|223.92|223.84|223.72|223.64|66
1760953360000|2025-10-20 09:42:40|223.77|223.69|223.72|223.64|223.82|223.74|223.72|223.64|281
1760953370000|2025-10-20 09:42:50|223.67|223.59|223.67|223.54|223.82|223.74|223.67|223.54|283
1760953380000|2025-10-20 09:43:00|223.72|223.59|223.72|223.64|223.77|223.64|223.67|223.59|122
1760953390000|2025-10-20 09:43:10|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.59|33
1760953400000|2025-10-20 09:43:20|223.72|223.64|223.72|223.64|223.72|223.64|223.67|223.59|156
1760953410000|2025-10-20 09:43:30|223.67|223.59|223.67|223.54|223.72|223.64|223.67|223.54|38
1760953420000|2025-10-20 09:43:40|223.72|223.59|223.72|223.64|223.77|223.64|223.72|223.59|46
1760953430000|2025-10-20 09:43:50|223.67|223.59|223.77|223.64|223.77|223.69|223.67|223.59|26
1760953440000|2025-10-20 09:44:00|223.72|223.69|223.87|223.74|223.87|223.74|223.72|223.59|19
1760953450000|2025-10-20 09:44:10|223.82|223.79|224.02|223.94|224.02|223.94|223.82|223.79|47
1760953460000|2025-10-20 09:44:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|84
1760953470000|2025-10-20 09:44:30|224.02|223.94|224.07|223.94|224.07|223.99|223.97|223.89|61
1760953480000|2025-10-20 09:44:40|224.02|223.89|223.97|223.84|224.07|223.89|223.97|223.84|5
1760953490000|2025-10-20 09:44:50|223.92|223.89|223.97|223.89|223.97|223.89|223.92|223.79|40
1760953500000|2025-10-20 09:45:00|223.92|223.84|224.02|223.94|224.02|223.94|223.92|223.84|6
1760953510000|2025-10-20 09:45:10|224.07|223.99|224.07|223.94|224.12|224.04|224.02|223.94|179
1760953520000|2025-10-20 09:45:20|224.02|223.89|223.97|223.89|224.02|223.94|223.97|223.89|17
1760953530000|2025-10-20 09:45:30|224.02|223.94|224.02|223.94|224.07|223.94|223.97|223.89|36
1760953540000|2025-10-20 09:45:40|223.97|223.84|223.97|223.89|223.97|223.89|223.92|223.84|132
1760953550000|2025-10-20 09:45:50|224.02|223.84|223.97|223.89|224.02|223.94|223.97|223.84|392
1760953560000|2025-10-20 09:46:00|224.02|223.94|224.07|223.99|224.07|223.99|223.97|223.94|43
1760953570000|2025-10-20 09:46:10||223.94||223.99||223.99||223.94|12
1760953580000|2025-10-20 09:46:20|224.12|223.94|223.97|223.89|224.12|223.94|223.97|223.89|64
1760953590000|2025-10-20 09:46:30|223.87|223.79|223.97|223.89|224.02|223.89|223.87|223.79|93
1760953600000|2025-10-20 09:46:40|224.02|223.94|224.02|223.89|224.02|223.94|223.97|223.89|23
1760953610000|2025-10-20 09:46:50|224.07|223.94|223.97|223.89|224.07|223.99|223.97|223.89|27
1760953620000|2025-10-20 09:47:00|223.92|223.84|223.87|223.79|223.92|223.84|223.82|223.74|31
1760953630000|2025-10-20 09:47:10|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.79|13
1760953640000|2025-10-20 09:47:20|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|41
1760953650000|2025-10-20 09:47:30|224.07|223.89|223.97|223.89|224.07|223.89|223.97|223.89|11
1760953660000|2025-10-20 09:47:40|223.92|223.84|224.02|223.94|224.02|223.94|223.92|223.79|43
1760953670000|2025-10-20 09:47:50|223.97|223.89|223.92|223.79|224.02|223.94|223.92|223.79|102
1760953680000|2025-10-20 09:48:00|223.87|223.84|223.82|223.74|223.87|223.84|223.82|223.74|51
1760953690000|2025-10-20 09:48:10|223.87|223.69|223.87|223.74|223.87|223.74|223.82|223.69|321
1760953700000|2025-10-20 09:48:20|223.82|223.79|223.87|223.74|223.87|223.79|223.82|223.74|32
1760953710000|2025-10-20 09:48:30|223.82|223.79|223.87|223.79|223.92|223.84|223.82|223.74|56
1760953720000|2025-10-20 09:48:40|223.82|223.74|223.82|223.74|223.82|223.79|223.82|223.74|60
1760953730000|2025-10-20 09:48:50|223.87|223.79|223.87|223.74|223.87|223.79|223.82|223.74|5
1760953740000|2025-10-20 09:49:00|223.82|223.79|223.72|223.64|223.82|223.79|223.67|223.59|41
1760953750000|2025-10-20 09:49:10|223.77|223.69|223.72|223.64|223.77|223.69|223.72|223.64|46
1760953760000|2025-10-20 09:49:20|223.77|223.69|223.77|223.69|223.82|223.74|223.72|223.64|72
1760953770000|2025-10-20 09:49:30|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.64|177
1760953780000|2025-10-20 09:49:40|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|0
1760953790000|2025-10-20 09:49:50|223.67|223.59|223.72|223.59|223.72|223.59|223.62|223.54|55
1760953800000|2025-10-20 09:50:00|223.67|223.64|223.72|223.59|223.72|223.64|223.67|223.59|25
1760953810000|2025-10-20 09:50:10|223.77|223.64|223.77|223.69|223.77|223.69|223.72|223.59|16
1760953820000|2025-10-20 09:50:20||223.64||223.64||223.69||223.64|36
1760953830000|2025-10-20 09:50:30|223.72|223.59|223.72|223.59|223.72|223.64|223.62|223.54|109
1760953840000|2025-10-20 09:50:40|223.77|223.64|223.87|223.74|223.87|223.74|223.77|223.59|74
1760953850000|2025-10-20 09:50:50|223.82|223.79|223.87|223.74|223.87|223.79|223.82|223.74|34
1760953860000|2025-10-20 09:51:00|223.82|223.84|223.97|223.84|223.97|223.89|223.82|223.79|39
1760953870000|2025-10-20 09:51:10|224.02|223.89|223.97|223.84|224.02|223.89|223.92|223.84|1
1760953880000|2025-10-20 09:51:20|223.92|223.89|224.07|223.99|224.07|223.99|223.92|223.89|73
1760953890000|2025-10-20 09:51:30|224.02|223.94|224.02|223.94|224.07|223.99|224.02|223.89|14
1760953900000|2025-10-20 09:51:40|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|22
1760953910000|2025-10-20 09:51:50|224.12|224.04|224.02|223.94|224.12|224.04|224.02|223.94|17
1760953920000|2025-10-20 09:52:00|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|13
1760953930000|2025-10-20 09:52:10|223.97|223.89|223.97|223.89|223.97|223.94|223.97|223.89|5
1760953940000|2025-10-20 09:52:20|223.92|223.84|224.02|223.89|224.02|223.89|223.87|223.79|130
1760953950000|2025-10-20 09:52:30|224.07|223.94|224.12|223.99|224.12|224.04|224.07|223.94|23
1760953960000|2025-10-20 09:52:40|224.07|224.04|224.07|223.99|224.07|224.04|224.07|223.99|9
1760953970000|2025-10-20 09:52:50|224.02|223.94|224.02|223.94|224.07|223.99|224.02|223.89|30
1760953980000|2025-10-20 09:53:00|223.97|223.89|223.97|223.84|224.02|223.89|223.97|223.84|0
1760953990000|2025-10-20 09:53:10|224.02|223.89|224.07|223.99|224.07|223.99|224.02|223.89|54
1760954000000|2025-10-20 09:53:20|224.12|224.04|224.07|223.94|224.12|224.04|224.02|223.94|40
1760954010000|2025-10-20 09:53:30|224.02|223.99|224.12|224.04|224.12|224.04|224.02|223.94|10
1760954020000|2025-10-20 09:53:40|224.17||224.17||224.17||224.12||7
1760954030000|2025-10-20 09:53:50|224.12|223.99|224.07|223.99|224.17|224.04|224.07|223.99|28
1760954040000|2025-10-20 09:54:00|224.12|224.04|224.17|224.09|224.17|224.09|224.07|223.99|20
1760954050000|2025-10-20 09:54:10||224.04||224.04||224.09||224.04|12
1760954060000|2025-10-20 09:54:20|224.12||224.12||224.12||224.12||2
1760954070000|2025-10-20 09:54:30|224.07|223.99|223.92|223.84|224.07|223.99|223.92|223.84|60
1760954080000|2025-10-20 09:54:40|223.87|223.79|223.92|223.84|223.97|223.84|223.87|223.79|145
1760954090000|2025-10-20 09:54:50|223.87|223.79|223.87|223.79|223.92|223.84|223.87|223.79|26
1760954100000|2025-10-20 09:55:00|223.92|223.74|223.92|223.84|223.97|223.84|223.92|223.74|64
1760954110000|2025-10-20 09:55:10|223.97|223.89|224.12|223.99|224.12|223.99|223.97|223.89|93
1760954120000|2025-10-20 09:55:20|224.17|224.04|224.22|224.09|224.22|224.09|224.17|224.04|49
1760954130000|2025-10-20 09:55:30|224.17|224.14|224.17|224.09|224.17|224.14|224.17|224.09|72
1760954140000|2025-10-20 09:55:40|224.22|224.14|224.17|224.09|224.22|224.14|224.12|223.99|41
1760954150000|2025-10-20 09:55:50|224.12|224.04|224.12|224.04|224.12|224.04|224.07|223.99|49
1760954160000|2025-10-20 09:56:00|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.04|21
1760954170000|2025-10-20 09:56:10|224.17|224.09|224.17|224.04|224.22|224.09|224.17|224.04|25
1760954180000|2025-10-20 09:56:20|224.12|224.09|224.12|223.99|224.17|224.09|224.12|223.99|53
1760954190000|2025-10-20 09:56:30|224.07|224.04|224.17|224.04|224.17|224.09|224.07|224.04|21
1760954200000|2025-10-20 09:56:40|224.12|224.09|224.17|224.09|224.17|224.09|224.12|224.04|10
1760954210000|2025-10-20 09:56:50|224.22|224.14|224.22|224.14|224.22|224.14|224.17|224.09|42
1760954220000|2025-10-20 09:57:00|224.27|224.09|224.27|224.19|224.32|224.24|224.27|224.09|24
1760954230000|2025-10-20 09:57:10|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|22
1760954240000|2025-10-20 09:57:20|224.27|224.14|224.22|224.14|224.27|224.14|224.22|224.14|12
1760954250000|2025-10-20 09:57:30|224.17|224.09|224.17|224.09|224.22|224.09|224.17|224.09|2
1760954260000|2025-10-20 09:57:40|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|12
1760954270000|2025-10-20 09:57:50|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|8
1760954280000|2025-10-20 09:58:00|224.22|224.14|224.22|224.09|224.22|224.14|224.17|224.04|37
1760954290000|2025-10-20 09:58:10|224.27|224.14|224.32|224.24|224.32|224.24|224.27|224.09|52
1760954300000|2025-10-20 09:58:20|224.27|224.19|224.27|224.19|224.27|224.24|224.27|224.14|63
1760954310000|2025-10-20 09:58:30|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|38
1760954320000|2025-10-20 09:58:40|224.32|224.14|224.32|224.24|224.37|224.24|224.32|224.14|49
1760954330000|2025-10-20 09:58:50|224.37|224.14|224.27|224.19|224.37|224.19|224.27|224.14|65
1760954340000|2025-10-20 09:59:00|224.22|224.14|224.22|224.14|224.27|224.19|224.22|224.14|23
1760954350000|2025-10-20 09:59:10|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.09|9
1760954360000|2025-10-20 09:59:20||224.09||224.14||224.14||224.09|1
1760954370000|2025-10-20 09:59:30|224.27|224.09|224.17|224.09|224.27|224.14|224.17|224.09|57
1760954380000|2025-10-20 09:59:40|224.12|224.04|224.17|224.09|224.22|224.14|224.12|224.04|26
1760954390000|2025-10-20 09:59:50|224.22|224.04|224.12|224.04|224.22|224.09|224.12|224.04|19
1760954400000|2025-10-20 10:00:00|224.07|223.99|224.17|224.09|224.17|224.09|224.07|223.94|328
1760954410000|2025-10-20 10:00:10|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|134
1760954420000|2025-10-20 10:00:20|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|30
1760954430000|2025-10-20 10:00:30|224.17|223.99|224.22|224.09|224.22|224.14|224.12|223.99|136
1760954440000|2025-10-20 10:00:40|224.27|224.14|224.27|224.19|224.27|224.19|224.27|224.14|1
1760954450000|2025-10-20 10:00:50|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|15
1760954460000|2025-10-20 10:01:00|224.32|224.24|224.22|224.14|224.32|224.24|224.22|224.14|39
1760954470000|2025-10-20 10:01:10|224.27|224.19|224.22|224.09|224.27|224.19|224.22|224.09|19
1760954480000|2025-10-20 10:01:20||224.14||224.14||224.14||224.14|10
1760954490000|2025-10-20 10:01:30|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|55
1760954500000|2025-10-20 10:01:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|14
1760954510000|2025-10-20 10:01:50||224.14||224.19||224.19||224.14|13
1760954520000|2025-10-20 10:02:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.19|30
1760954530000|2025-10-20 10:02:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|22
1760954540000|2025-10-20 10:02:20|224.42|224.34|224.47|224.39|224.52|224.44|224.42|224.34|96
1760954550000|2025-10-20 10:02:30|224.52|224.34|224.42|224.34|224.52|224.34|224.42|224.34|164
1760954570000|2025-10-20 10:02:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|8
1760954580000|2025-10-20 10:03:00|||||||||11
1760954590000|2025-10-20 10:03:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|72
1760954600000|2025-10-20 10:03:20|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|120
1760954610000|2025-10-20 10:03:30|224.47|224.29|224.42|224.34|224.47|224.34|224.42|224.29|24
1760954620000|2025-10-20 10:03:40|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|45
1760954630000|2025-10-20 10:03:50|224.37|224.29|224.47|224.39|224.47|224.39|224.37|224.29|146
1760954640000|2025-10-20 10:04:00|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|27
1760954650000|2025-10-20 10:04:10|224.52|224.44|224.52|224.39|224.52|224.44|224.47|224.39|226
1760954660000|2025-10-20 10:04:20|224.47|224.44|224.57|224.49|224.57|224.49|224.47|224.39|44
1760954670000|2025-10-20 10:04:30|224.52|224.44|224.62|224.54|224.62|224.54|224.52|224.44|265
1760954680000|2025-10-20 10:04:40|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|241
1760954690000|2025-10-20 10:04:50|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|22
1760954700000|2025-10-20 10:05:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|53
1760954710000|2025-10-20 10:05:10||224.49||224.54||224.54||224.49|78
1760954720000|2025-10-20 10:05:20|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|30
1760954730000|2025-10-20 10:05:30|224.52|224.39|224.52|224.39|224.52|224.44|224.47|224.39|110
1760954740000|2025-10-20 10:05:40|224.57|224.44|224.52|224.44|224.57|224.44|224.52|224.44|17
1760954750000|2025-10-20 10:05:50|224.57|224.49|224.57|224.49|224.62|224.49|224.57|224.44|40
1760954760000|2025-10-20 10:06:00|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|17
1760954770000|2025-10-20 10:06:10|224.62|224.54|224.57|224.44|224.62|224.54|224.52|224.44|8
1760954780000|2025-10-20 10:06:20|224.52|224.49|224.47|224.39|224.52|224.49|224.47|224.39|56
1760954790000|2025-10-20 10:06:30|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.39|35
1760954800000|2025-10-20 10:06:40|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|19
1760954810000|2025-10-20 10:06:50|224.47|224.39|224.37|224.29|224.47|224.44|224.37|224.29|105
1760954820000|2025-10-20 10:07:00|224.32|224.24|224.42|224.34|224.42|224.34|224.32|224.24|132
1760954830000|2025-10-20 10:07:10|224.52|224.39|224.57|224.49|224.57|224.49|224.52|224.39|37
1760954840000|2025-10-20 10:07:20|224.62||224.57||224.62||224.57||11
1760954850000|2025-10-20 10:07:30|224.52|224.44|224.42|224.34|224.52|224.44|224.42|224.34|20
1760954860000|2025-10-20 10:07:40|224.47|224.39|224.47|224.34|224.47|224.39|224.42|224.34|20
1760954870000|2025-10-20 10:07:50|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.29|4
1760954880000|2025-10-20 10:08:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|73
1760954890000|2025-10-20 10:08:10|||||||||2
1760954900000|2025-10-20 10:08:20|224.47|224.39|224.47|224.34|224.52|224.39|224.47|224.34|17
1760954910000|2025-10-20 10:08:30|224.42|224.39|224.52|224.44|224.52|224.44|224.42|224.39|1
1760954920000|2025-10-20 10:08:40|224.57|224.39|224.57|224.49|224.57|224.49|224.52|224.39|16
1760954930000|2025-10-20 10:08:50|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|13
1760954940000|2025-10-20 10:09:00|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|15
1760954950000|2025-10-20 10:09:10|224.57||224.52||224.57||224.52||25
1760954960000|2025-10-20 10:09:20|224.47|224.39|224.52|224.39|224.52|224.44|224.47|224.39|10
1760954970000|2025-10-20 10:09:30|224.47|224.44|224.47|224.39|224.47|224.44|224.47|224.39|0
1760954980000|2025-10-20 10:09:40|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|4
1760954990000|2025-10-20 10:09:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.39|30
1760955000000|2025-10-20 10:10:00|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|54
1760955010000|2025-10-20 10:10:10|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.39|20
1760955020000|2025-10-20 10:10:20|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|54
1760955030000|2025-10-20 10:10:30|224.57||224.57||224.57||224.57||5
1760955040000|2025-10-20 10:10:40||224.49||224.49||224.49||224.49|0
1760955050000|2025-10-20 10:10:50|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.49|27
1760955060000|2025-10-20 10:11:00|224.67|224.49|224.67|224.59|224.67|224.59|224.67|224.49|8
1760955070000|2025-10-20 10:11:10|224.72|224.64|224.77|224.64|224.77|224.64|224.72|224.64|115
1760955080000|2025-10-20 10:11:20|224.72|224.69|224.72|224.64|224.77|224.69|224.72|224.64|17
1760955090000|2025-10-20 10:11:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|163
1760955100000|2025-10-20 10:11:40|224.72|224.64|224.87|224.79|224.87|224.79|224.72|224.64|86
1760955110000|2025-10-20 10:11:50|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|86
1760955120000|2025-10-20 10:12:00|224.82|224.74|224.87|224.79|224.92|224.84|224.82|224.74|46
1760955130000|2025-10-20 10:12:10|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.74|29
1760955140000|2025-10-20 10:12:20|224.82|224.74|224.77|224.69|224.87|224.79|224.77|224.69|87
1760955150000|2025-10-20 10:12:30|224.82||224.82||224.82||224.82||17
1760955160000|2025-10-20 10:12:40|224.77||224.77||224.77||224.77||57
1760955170000|2025-10-20 10:12:50|224.72|224.59|224.77|224.64|224.77|224.69|224.72|224.59|10
1760955180000|2025-10-20 10:13:00|224.72|224.69|224.82|224.74|224.82|224.74|224.72|224.64|53
1760955190000|2025-10-20 10:13:10|224.87|224.79|224.92|224.79|224.92|224.84|224.87|224.74|71
1760955200000|2025-10-20 10:13:20|224.87|224.74|224.82|224.74|224.92|224.74|224.82|224.74|10
1760955210000|2025-10-20 10:13:30|224.87|224.79|224.92|224.84|224.92|224.84|224.82|224.79|43
1760955220000|2025-10-20 10:13:40|224.87|224.79|224.87|224.79|224.92|224.79|224.82|224.74|30
1760955230000|2025-10-20 10:13:50|224.82|224.74|224.82|224.74|224.82|224.79|224.82|224.74|226
1760955240000|2025-10-20 10:14:00|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|11
1760955250000|2025-10-20 10:14:10|224.92|224.84|224.97|224.89|224.97|224.89|224.87|224.84|48
1760955260000|2025-10-20 10:14:20|225.02|224.94|224.97|224.84|225.02|224.94|224.92|224.84|26
1760955270000|2025-10-20 10:14:30|224.92|224.89|224.92|224.84|224.97|224.89|224.92|224.79|11
1760955280000|2025-10-20 10:14:40|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|11
1760955290000|2025-10-20 10:14:50|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|36
1760955300000|2025-10-20 10:15:00|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.94|35
1760955310000|2025-10-20 10:15:10|224.97|224.89|224.97|224.89|224.97|224.94|224.97|224.89|5
1760955320000|2025-10-20 10:15:20|225.02|224.94|225.02|224.89|225.07|224.94|224.97|224.89|23
1760955330000|2025-10-20 10:15:30|224.97|224.94|224.92|224.84|224.97|224.94|224.92|224.84|41
1760955350000|2025-10-20 10:15:50|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.84|32
1760955360000|2025-10-20 10:16:00|225.02|224.94|224.97|224.89|225.07|224.99|224.97|224.89|75
1760955370000|2025-10-20 10:16:10|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|20
1760955380000|2025-10-20 10:16:20|225.02||224.97||225.02||224.97||41
1760955390000|2025-10-20 10:16:30|225.02||224.97||225.02||224.97||0
1760955400000|2025-10-20 10:16:40|225.02||224.97||225.02||224.97||0
1760955410000|2025-10-20 10:16:50|225.02|224.94|224.92|224.84|225.02|224.94|224.92|224.84|50
1760955420000|2025-10-20 10:17:00|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|25
1760955430000|2025-10-20 10:17:10|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|0
1760955440000|2025-10-20 10:17:20|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|6
1760955450000|2025-10-20 10:17:30|224.92|224.84|224.92|224.84|224.97|224.89|224.92|224.84|49
1760955460000|2025-10-20 10:17:40|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|38
1760955470000|2025-10-20 10:17:50|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|30
1760955480000|2025-10-20 10:18:00|225.12|224.99|225.02|224.94|225.12|224.99|225.02|224.94|176
1760955490000|2025-10-20 10:18:10|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|23
1760955500000|2025-10-20 10:18:20||224.89||224.94||224.94||224.89|34
1760955510000|2025-10-20 10:18:30|224.97|224.89|224.97|224.89|225.02|224.94|224.97|224.84|40
1760955520000|2025-10-20 10:18:40|225.02|224.94|225.07|224.94|225.07|224.99|224.97|224.94|21
1760955530000|2025-10-20 10:18:50|225.02|224.99|225.07|224.99|225.07|224.99|225.02|224.94|0
1760955540000|2025-10-20 10:19:00|225.12|224.94|225.07|224.99|225.12|224.99|225.07|224.94|9
1760955550000|2025-10-20 10:19:10|225.02|224.94|225.07|224.94|225.07|224.99|225.02|224.94|65
1760955560000|2025-10-20 10:19:20|225.02|224.89|225.02|224.94|225.02|224.94|224.97|224.89|5
1760955570000|2025-10-20 10:19:30|225.07|224.89|225.07|224.99|225.07|224.99|225.07|224.89|10
1760955580000|2025-10-20 10:19:40|225.12|225.04|225.12|224.99|225.12|225.04|225.07|224.99|45
1760955590000|2025-10-20 10:19:50|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|124
1760955600000|2025-10-20 10:20:00|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|30
1760955610000|2025-10-20 10:20:10|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|18
1760955620000|2025-10-20 10:20:20|225.12||225.12||225.17||225.12||11
1760955640000|2025-10-20 10:20:40|225.17|225.09|225.17|225.09|225.17|225.09|225.12|224.99|70
1760955650000|2025-10-20 10:20:50|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|15
1760955660000|2025-10-20 10:21:00|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|6
1760955670000|2025-10-20 10:21:10|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|8
1760955680000|2025-10-20 10:21:20|225.12|225.04|225.17|225.04|225.17|225.09|225.12|225.04|12
1760955690000|2025-10-20 10:21:30|225.12|225.09|225.12|225.04|225.12|225.09|225.12|225.04|0
1760955710000|2025-10-20 10:21:50|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|8
1760955720000|2025-10-20 10:22:00|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|60
1760955730000|2025-10-20 10:22:10||225.09||225.09||225.09||225.09|0
1760955740000|2025-10-20 10:22:20|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|22
1760955750000|2025-10-20 10:22:30|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|5
1760955760000|2025-10-20 10:22:40|225.17||225.12||225.17||225.12||0
1760955770000|2025-10-20 10:22:50|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|3
1760955780000|2025-10-20 10:23:00|225.12||225.17||225.17||225.12||0
1760955790000|2025-10-20 10:23:10|225.12|224.99|225.12|224.99|225.17|225.04|225.07|224.99|1
1760955800000|2025-10-20 10:23:20|225.07|224.94|225.12|224.99|225.12|224.99|225.02|224.94|138
1760955810000|2025-10-20 10:23:30|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|30
1760955820000|2025-10-20 10:23:40|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|9
1760955830000|2025-10-20 10:23:50|225.07|224.99|225.07|224.99|225.07|225.04|225.07|224.99|0
1760955840000|2025-10-20 10:24:00|225.12|225.04|225.12|225.04|225.12|225.04|225.07|225.04|9
1760955850000|2025-10-20 10:24:10|225.17||225.12||225.17||225.12||6
1760955860000|2025-10-20 10:24:20|225.07|224.99|225.12|224.99|225.17|225.04|225.07|224.99|14
1760955870000|2025-10-20 10:24:30|225.07||225.07||225.12||225.07||0
1760955880000|2025-10-20 10:24:40|225.12|225.04|225.12|225.04|225.12|225.04|225.07|224.99|1
1760955890000|2025-10-20 10:24:50|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|0
1760955900000|2025-10-20 10:25:00|225.12|224.94|225.07|224.94|225.12|224.94|225.07|224.94|19
1760955910000|2025-10-20 10:25:10|225.12|224.99|225.07|224.99|225.12|224.99|225.07|224.94|0
1760955920000|2025-10-20 10:25:20|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|15
1760955930000|2025-10-20 10:25:30|225.12|225.04|225.12|224.99|225.17|225.09|225.07|224.99|284
1760955940000|2025-10-20 10:25:40|225.07|225.04|225.17|225.09|225.17|225.09|225.07|224.99|34
1760955950000|2025-10-20 10:25:50|225.12|225.04|225.17|225.04|225.17|225.09|225.12|224.99|13
1760955960000|2025-10-20 10:26:00|225.12|224.99|225.07|224.94|225.12|224.99|225.02|224.94|69
1760955970000|2025-10-20 10:26:10|225.02|224.99|225.12|224.99|225.17|225.04|225.02|224.94|549
1760955980000|2025-10-20 10:26:20|225.07|225.04|225.07|224.99|225.12|225.04|225.07|224.94|5
1760955990000|2025-10-20 10:26:30|225.02|224.94|225.07|224.99|225.12|225.04|225.02|224.94|34
1760956000000|2025-10-20 10:26:40|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|13
1760956010000|2025-10-20 10:26:50|225.22|225.09|225.27|225.19|225.32|225.24|225.17|225.04|71
1760956020000|2025-10-20 10:27:00|225.32|225.14|225.22|225.14|225.32|225.19|225.22|225.09|86
1760956030000|2025-10-20 10:27:10|225.17|225.09|225.12|225.04|225.17|225.09|225.12|224.99|23
1760956040000|2025-10-20 10:27:20|225.07|224.99|225.17|225.09|225.22|225.09|225.07|224.99|172
1760956050000|2025-10-20 10:27:30|225.22|225.14|225.22|225.09|225.22|225.14|225.17|225.09|14
1760956060000|2025-10-20 10:27:40|225.17|225.04|225.17|225.04|225.22|225.04|225.12|225.04|19
1760956070000|2025-10-20 10:27:50|225.12|225.09|225.07|224.99|225.17|225.09|225.07|224.99|12
1760956080000|2025-10-20 10:28:00|225.12|225.04|225.07|224.99|225.17|225.09|225.07|224.99|282
1760956090000|2025-10-20 10:28:10|225.12|225.04|224.92|224.84|225.12|225.04|224.92|224.84|170
1760956100000|2025-10-20 10:28:20|224.97|224.89|224.97|224.89|225.02|224.94|224.97|224.84|17
1760956110000|2025-10-20 10:28:30|225.02|224.94|225.02|224.94|225.07|224.99|224.97|224.94|26
1760956120000|2025-10-20 10:28:40|225.07|224.99|225.07|224.94|225.07|224.99|225.02|224.94|33
1760956130000|2025-10-20 10:28:50|225.12|224.99|225.07|224.99|225.12|225.04|225.07|224.99|21
1760956140000|2025-10-20 10:29:00|225.12|225.04|225.07|224.94|225.12|225.04|225.02|224.94|21
1760956150000|2025-10-20 10:29:10|225.02|224.99|225.02|224.94|225.07|224.99|225.02|224.94|2
1760956160000|2025-10-20 10:29:20|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|249
1760956170000|2025-10-20 10:29:30|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|199
1760956180000|2025-10-20 10:29:40|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.14|294
1760956190000|2025-10-20 10:29:50|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|327
1760956200000|2025-10-20 10:30:00|225.37|225.24|225.37|225.29|225.37|225.29|225.32|225.24|60
1760956210000|2025-10-20 10:30:10|225.32|225.24|225.47|225.39|225.52|225.39|225.32|225.24|821
1760956220000|2025-10-20 10:30:20|225.52||225.47||225.52||225.47||109
1760956230000|2025-10-20 10:30:30|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.29|457
1760956240000|2025-10-20 10:30:40|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|25
1760956250000|2025-10-20 10:30:50|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|21
1760956260000|2025-10-20 10:31:00|225.27|225.19|225.37|225.29|225.37|225.29|225.27|225.19|142
1760956270000|2025-10-20 10:31:10|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|25
1760956280000|2025-10-20 10:31:20|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.19|128
1760956290000|2025-10-20 10:31:30|225.37|225.19|225.42|225.34|225.42|225.34|225.37|225.19|38
1760956300000|2025-10-20 10:31:40|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|15
1760956310000|2025-10-20 10:31:50|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|19
1760956320000|2025-10-20 10:32:00|225.37|225.29|225.47|225.39|225.47|225.39|225.32|225.24|30
1760956330000|2025-10-20 10:32:10|225.52||225.52||225.52||225.47||13
1760956340000|2025-10-20 10:32:20|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.44|10
1760956350000|2025-10-20 10:32:30|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|0
1760956360000|2025-10-20 10:32:40|225.47|225.39|225.47|225.34|225.52|225.39|225.42|225.34|114
1760956370000|2025-10-20 10:32:50|225.52|225.39|225.52|225.39|225.52|225.44|225.52|225.39|7
1760956380000|2025-10-20 10:33:00|225.57|225.44|225.57|225.49|225.57|225.49|225.57|225.39|41
1760956390000|2025-10-20 10:33:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.39|3
1760956400000|2025-10-20 10:33:20|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|6
1760956410000|2025-10-20 10:33:30||225.34||225.34||225.34||225.34|1
1760956420000|2025-10-20 10:33:40|225.42|225.39|225.42|225.34|225.42|225.39|225.42|225.34|0
1760956430000|2025-10-20 10:33:50|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|19
1760956440000|2025-10-20 10:34:00|225.52|225.44|225.52|225.39|225.52|225.44|225.52|225.39|6
1760956450000|2025-10-20 10:34:10|225.47||225.47||225.52||225.47||0
1760956460000|2025-10-20 10:34:20|||||||||4
1760956470000|2025-10-20 10:34:30|225.52|225.44|225.52|225.39|225.52|225.44|225.52|225.39|57
1760956480000|2025-10-20 10:34:40|225.47|225.34|225.47|225.39|225.47|225.39|225.42|225.34|18
1760956490000|2025-10-20 10:34:50|225.52|225.44|225.52|225.39|225.52|225.44|225.52|225.39|23
1760956500000|2025-10-20 10:35:00|225.57|225.44|225.57|225.49|225.57|225.49|225.52|225.44|13
1760956510000|2025-10-20 10:35:10|225.62||225.62||225.62||225.62||29
1760956520000|2025-10-20 10:35:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|84
1760956530000|2025-10-20 10:35:30|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|101
1760956540000|2025-10-20 10:35:40|225.72|225.64|225.72|225.59|225.72|225.64|225.67|225.59|17
1760956550000|2025-10-20 10:35:50|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.64|5
1760956560000|2025-10-20 10:36:00|225.67|225.59|225.67|225.59|225.72|225.59|225.67|225.59|2
1760956570000|2025-10-20 10:36:10|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.64|6
1760956580000|2025-10-20 10:36:20|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|38
1760956590000|2025-10-20 10:36:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|16
1760956610000|2025-10-20 10:36:50|225.67|225.59|225.57|225.49|225.67|225.59|225.57|225.49|35
1760956620000|2025-10-20 10:37:00|225.52|225.44|225.42|225.34|225.52|225.44|225.42|225.34|74
1760956630000|2025-10-20 10:37:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|62
1760956640000|2025-10-20 10:37:20|||||||||22
1760956650000|2025-10-20 10:37:30|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|2
1760956660000|2025-10-20 10:37:40|225.37|225.34|225.37|225.29|225.42|225.34|225.37|225.29|33
1760956670000|2025-10-20 10:37:50|225.42|225.34|225.32|225.24|225.42|225.34|225.32|225.24|25
1760956680000|2025-10-20 10:38:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|4
1760956690000|2025-10-20 10:38:10|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.09|2
1760956700000|2025-10-20 10:38:20|225.17|225.09|225.17|225.09|225.17|225.14|225.17|225.09|113
1760956710000|2025-10-20 10:38:30|225.22|225.14|225.12|225.04|225.22|225.14|225.12|225.04|53
1760956720000|2025-10-20 10:38:40|225.07|224.99|225.07|224.99|225.07|225.04|225.07|224.99|2
1760956730000|2025-10-20 10:38:50|225.12|225.04|225.22|225.09|225.22|225.14|225.12|225.04|55
1760956740000|2025-10-20 10:39:00|225.27|225.14|225.27|225.19|225.27|225.19|225.22|225.14|4
1760956750000|2025-10-20 10:39:10|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|2
1760956760000|2025-10-20 10:39:20|||||||||10
1760956770000|2025-10-20 10:39:30|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|20
1760956780000|2025-10-20 10:39:40|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|13
1760956790000|2025-10-20 10:39:50|225.32||225.27||225.32||225.27||22
1760956800000|2025-10-20 10:40:00|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.24|13
1760956810000|2025-10-20 10:40:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|0
1760956820000|2025-10-20 10:40:20|225.32|225.14|225.27|225.14|225.32|225.14|225.22|225.14|30
1760956830000|2025-10-20 10:40:30||225.19||225.19||225.19||225.19|0
1760956840000|2025-10-20 10:40:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|12
1760956850000|2025-10-20 10:40:50|||||||||11
1760956860000|2025-10-20 10:41:00|225.37|225.19|225.32|225.19|225.37|225.19|225.32|225.19|8
1760956870000|2025-10-20 10:41:10|225.37|225.24|225.37|225.29|225.37|225.29|225.32|225.24|14
1760956880000|2025-10-20 10:41:20|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|6
1760956890000|2025-10-20 10:41:30|225.37|225.29|225.37|225.29|225.37|225.29|225.32|225.29|0
1760956900000|2025-10-20 10:41:40|225.42|225.34|225.42|225.29|225.42|225.34|225.37|225.29|15
1760956910000|2025-10-20 10:41:50|225.37|225.34|225.42|225.29|225.42|225.34|225.37|225.29|5
1760956920000|2025-10-20 10:42:00||225.34||225.29||225.34||225.29|0
1760956930000|2025-10-20 10:42:10|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|3
1760956940000|2025-10-20 10:42:20|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|5
1760956950000|2025-10-20 10:42:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|21
1760956960000|2025-10-20 10:42:40|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.19|30
1760956970000|2025-10-20 10:42:50|225.37|225.29|225.37|225.29|225.37|225.29|225.32|225.24|7
1760956980000|2025-10-20 10:43:00|225.42|225.34|225.42|225.29|225.42|225.34|225.37|225.29|7
1760956990000|2025-10-20 10:43:10|225.47|225.34|225.42|225.34|225.47|225.34|225.42|225.34|21
1760957000000|2025-10-20 10:43:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|24
1760957010000|2025-10-20 10:43:30|||||||||156
1760957020000|2025-10-20 10:43:40|225.42|225.34|225.47|225.34|225.47|225.34|225.42|225.34|38
1760957030000|2025-10-20 10:43:50|225.42|225.39|225.42|225.34|225.42|225.39|225.42|225.34|6
1760957040000|2025-10-20 10:44:00|225.47|225.29|225.37|225.29|225.47|225.29|225.37|225.29|68
1760957050000|2025-10-20 10:44:10|||||||||2
1760957060000|2025-10-20 10:44:20|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|33
1760957070000|2025-10-20 10:44:30|225.32|225.24|225.37|225.24|225.37|225.24|225.32|225.24|7
1760957080000|2025-10-20 10:44:40|225.32|225.29|225.27|225.14|225.32|225.29|225.27|225.14|119
1760957090000|2025-10-20 10:44:50|225.32|225.19|225.27|225.14|225.32|225.24|225.22|225.14|44
1760957100000|2025-10-20 10:45:00|225.32|225.19|225.32|225.19|225.32|225.24|225.32|225.19|51
1760957110000|2025-10-20 10:45:10|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.24|132
1760957120000|2025-10-20 10:45:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|54
1760957130000|2025-10-20 10:45:30|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|26
1760957150000|2025-10-20 10:45:50|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|5
1760957160000|2025-10-20 10:46:00|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.14|100
1760957170000|2025-10-20 10:46:10|225.22|225.14|225.22|225.14|225.22|225.19|225.22|225.14|10
1760957180000|2025-10-20 10:46:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|68
1760957190000|2025-10-20 10:46:30|225.22|225.14|225.22|225.09|225.27|225.14|225.22|225.09|17
1760957200000|2025-10-20 10:46:40|225.17|225.14|225.17|225.09|225.17|225.14|225.17|225.09|1
1760957210000|2025-10-20 10:46:50|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|65
1760957220000|2025-10-20 10:47:00|225.12|225.09|225.12|225.04|225.17|225.09|225.12|225.04|15
1760957230000|2025-10-20 10:47:10|||||||||4
1760957240000|2025-10-20 10:47:20|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.04|28
1760957250000|2025-10-20 10:47:30|225.12|225.04|225.12|224.99|225.12|225.04|225.12|224.99|3
1760957260000|2025-10-20 10:47:40|225.07|225.04|225.17|225.09|225.17|225.09|225.07|225.04|12
1760957270000|2025-10-20 10:47:50|225.12|225.04|225.07|224.99|225.12|225.09|225.07|224.99|105
1760957280000|2025-10-20 10:48:00||224.94||224.99||224.99||224.94|114
1760957290000|2025-10-20 10:48:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|2
1760957300000|2025-10-20 10:48:20|225.17|225.09|225.22|225.09|225.22|225.09|225.17|225.09|13
1760957310000|2025-10-20 10:48:30|225.17|225.14|225.22|225.09|225.22|225.14|225.17|225.09|2
1760957320000|2025-10-20 10:48:40|225.17||225.17||225.22||225.17||2
1760957330000|2025-10-20 10:48:50|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.04|29
1760957340000|2025-10-20 10:49:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|7
1760957350000|2025-10-20 10:49:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|31
1760957360000|2025-10-20 10:49:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|16
1760957370000|2025-10-20 10:49:30|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|107
1760957380000|2025-10-20 10:49:40|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|124
1760957400000|2025-10-20 10:50:00|225.22|225.14|225.22|225.09|225.22|225.14|225.17|225.09|25
1760957410000|2025-10-20 10:50:10|225.17|225.14|225.27|225.14|225.27|225.14|225.17|225.09|12
1760957420000|2025-10-20 10:50:20|225.22||225.22||225.22||225.22||0
1760957430000|2025-10-20 10:50:30|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|4
1760957440000|2025-10-20 10:50:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|7
1760957460000|2025-10-20 10:51:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|16
1760957470000|2025-10-20 10:51:10|||||||||2
1760957490000|2025-10-20 10:51:30|225.22|225.14|225.27|225.14|225.27|225.19|225.22|225.14|15
1760957500000|2025-10-20 10:51:40|225.22|225.09|225.17|225.09|225.27|225.09|225.17|225.09|0
1760957510000|2025-10-20 10:51:50|225.12|225.04|225.12|225.04|225.12|225.04|225.12|224.99|36
1760957520000|2025-10-20 10:52:00|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|2
1760957530000|2025-10-20 10:52:10|225.12|224.94|225.02|224.94|225.12|224.94|225.02|224.94|0
1760957540000|2025-10-20 10:52:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|17
1760957550000|2025-10-20 10:52:30|225.02|224.94|225.07|224.94|225.07|224.99|225.02|224.94|1
1760957560000|2025-10-20 10:52:40|225.02|224.99|225.07|224.99|225.07|224.99|225.02|224.94|0
1760957580000|2025-10-20 10:53:00|225.02|224.94|225.02|224.94|225.02|224.99|225.02|224.94|1
1760957590000|2025-10-20 10:53:10|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|10
1760957600000|2025-10-20 10:53:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.94|0
1760957610000|2025-10-20 10:53:30||224.94||224.99||224.99||224.94|0
1760957620000|2025-10-20 10:53:40|225.12||225.07||225.12||225.07||55
1760957630000|2025-10-20 10:53:50|||||||||1
1760957640000|2025-10-20 10:54:00|225.12|225.04|225.12|225.04|225.12|225.04|225.07|225.04|22
1760957660000|2025-10-20 10:54:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.94|9
1760957670000|2025-10-20 10:54:30||224.94||224.94||224.94||224.94|0
1760957680000|2025-10-20 10:54:40||224.99||224.99||224.99||224.94|1
1760957690000|2025-10-20 10:54:50|225.12|225.04|225.12|225.04|225.17|225.09|225.12|225.04|19
1760957700000|2025-10-20 10:55:00|225.17||225.12||225.17||225.12||0
1760957710000|2025-10-20 10:55:10|225.17||225.12||225.17||225.12||22
1760957720000|2025-10-20 10:55:20|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|21
1760957730000|2025-10-20 10:55:30|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|7
1760957740000|2025-10-20 10:55:40|225.17||225.12||225.17||225.12||3
1760957750000|2025-10-20 10:55:50|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|82
1760957760000|2025-10-20 10:56:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|27
1760957780000|2025-10-20 10:56:20|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|11
1760957790000|2025-10-20 10:56:30|225.12|225.04|225.12|225.04|225.12|225.09|225.12|225.04|0
1760957800000|2025-10-20 10:56:40|225.07|224.99|225.12|224.99|225.12|225.04|225.07|224.99|20
1760957810000|2025-10-20 10:56:50|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|151
1760957830000|2025-10-20 10:57:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|9
1760957840000|2025-10-20 10:57:20|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|12
1760957850000|2025-10-20 10:57:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.04|6
1760957860000|2025-10-20 10:57:40|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|0
1760957870000|2025-10-20 10:57:50|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|23
1760957880000|2025-10-20 10:58:00|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|23
1760957890000|2025-10-20 10:58:10|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.09|2
1760957910000|2025-10-20 10:58:30|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|33
1760957920000|2025-10-20 10:58:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|7
1760957930000|2025-10-20 10:58:50||225.04||225.04||225.04||225.04|0
1760957940000|2025-10-20 10:59:00|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.09|6
1760957950000|2025-10-20 10:59:10|225.12|225.04|225.12|225.04|225.12|225.09|225.12|225.04|4
1760957960000|2025-10-20 10:59:20|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|18
1760957970000|2025-10-20 10:59:30|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|12
1760957990000|2025-10-20 10:59:50|225.12|224.94|225.12|224.99|225.12|224.99|225.12|224.94|1
1760958000000|2025-10-20 11:00:00|225.02|224.94|225.12|224.99|225.12|224.99|225.02|224.94|39
1760958010000|2025-10-20 11:00:10|225.07|225.04|225.02|224.94|225.07|225.04|225.02|224.94|13
1760958020000|2025-10-20 11:00:20|224.97|224.89|224.97|224.89|224.97|224.94|224.97|224.89|1
1760958040000|2025-10-20 11:00:40|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.89|18
1760958060000|2025-10-20 11:01:00|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|25
1760958070000|2025-10-20 11:01:10|225.07|224.99|225.07|224.94|225.07|224.99|225.02|224.94|7
1760958080000|2025-10-20 11:01:20|225.02||225.02||225.02||225.02||0
1760958090000|2025-10-20 11:01:30|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|17
1760958100000|2025-10-20 11:01:40|||||||||2
1760958120000|2025-10-20 11:02:00|225.12||225.07||225.12||225.07||8
1760958130000|2025-10-20 11:02:10|225.02|224.94|225.02|224.94|225.02|224.99|225.02|224.94|18
1760958140000|2025-10-20 11:02:20|225.07|224.99|225.07|224.94|225.07|224.99|225.02|224.94|22
1760958150000|2025-10-20 11:02:30|225.02|224.99|225.07|224.99|225.07|224.99|225.02|224.94|73
1760958160000|2025-10-20 11:02:40|225.12|225.04|225.12|224.99|225.12|225.04|225.07|224.99|27
1760958170000|2025-10-20 11:02:50|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|14
1760958180000|2025-10-20 11:03:00|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.94|48
1760958190000|2025-10-20 11:03:10|||||||||2
1760958200000|2025-10-20 11:03:20|225.12|225.04|225.12|225.04|225.12|225.04|225.12|224.99|4
1760958210000|2025-10-20 11:03:30|225.07|224.99|225.12|224.99|225.12|224.99|225.07|224.99|0
1760958220000|2025-10-20 11:03:40|225.07||225.07||225.07||225.07||0
1760958230000|2025-10-20 11:03:50|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|15
1760958240000|2025-10-20 11:04:00|225.07||225.07||225.07||225.02||37
1760958250000|2025-10-20 11:04:10|225.02|224.89|225.07|224.94|225.07|224.94|224.97|224.89|28
1760958260000|2025-10-20 11:04:20||224.99||224.94||224.99||224.94|5
1760958270000|2025-10-20 11:04:30|225.02|224.99|224.97|224.89|225.02|224.99|224.97|224.89|13
1760958280000|2025-10-20 11:04:40|225.02|224.94|225.02|224.89|225.02|224.94|224.97|224.89|8
1760958290000|2025-10-20 11:04:50|224.97|224.84|224.97|224.84|224.97|224.89|224.92|224.84|59
1760958300000|2025-10-20 11:05:00|224.92||224.92||224.97||224.92||7
1760958310000|2025-10-20 11:05:10||224.79||224.79||224.79||224.79|0
1760958320000|2025-10-20 11:05:20|224.87|224.84|224.92|224.84|224.92|224.84|224.87|224.79|1
1760958350000|2025-10-20 11:05:50|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|3
1760958360000|2025-10-20 11:06:00|224.97|224.89|224.87|224.79|224.97|224.89|224.87|224.79|73
1760958380000|2025-10-20 11:06:20|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|11
1760958390000|2025-10-20 11:06:30|224.77|224.74|224.77|224.69|224.82|224.74|224.77|224.69|24
1760958400000|2025-10-20 11:06:40||224.64||224.69||224.69||224.64|0
1760958410000|2025-10-20 11:06:50||224.64||224.69||224.69||224.64|5
1760958420000|2025-10-20 11:07:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|56
1760958430000|2025-10-20 11:07:10|||||||||9
1760958450000|2025-10-20 11:07:30|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|28
1760958460000|2025-10-20 11:07:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|48
1760958480000|2025-10-20 11:08:00|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|65
1760958490000|2025-10-20 11:08:10|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|29
1760958510000|2025-10-20 11:08:30|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.74|18
1760958520000|2025-10-20 11:08:40|224.82|224.74|224.82|224.74|224.82|224.79|224.82|224.74|6
1760958540000|2025-10-20 11:09:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|45
1760958550000|2025-10-20 11:09:10|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.84|50
1760958570000|2025-10-20 11:09:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|4
1760958580000|2025-10-20 11:09:40|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|3
1760958600000|2025-10-20 11:10:00|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|12
1760958610000|2025-10-20 11:10:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.74|29
1760958640000|2025-10-20 11:10:40||224.74||224.79||224.79||224.74|0
1760958650000|2025-10-20 11:10:50|224.82|224.74|224.82|224.74|224.87|224.74|224.82|224.74|26
1760958660000|2025-10-20 11:11:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.74|6
1760958670000|2025-10-20 11:11:10||224.74||224.79||224.79||224.74|0
1760958680000|2025-10-20 11:11:20|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|7
1760958690000|2025-10-20 11:11:30|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|12
1760958710000|2025-10-20 11:11:50|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|4
1760958720000|2025-10-20 11:12:00||224.74||224.74||224.74||224.74|0
1760958730000|2025-10-20 11:12:10|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|16
1760958740000|2025-10-20 11:12:20|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|28
1760958750000|2025-10-20 11:12:30|224.72|224.64|224.82|224.69|224.82|224.74|224.72|224.64|38
1760958760000|2025-10-20 11:12:40|224.77|224.74|224.82|224.74|224.82|224.74|224.77|224.74|0
1760958770000|2025-10-20 11:12:50|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|17
1760958780000|2025-10-20 11:13:00||224.74||224.79||224.79||224.74|22
1760958790000|2025-10-20 11:13:10|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|2
1760958800000|2025-10-20 11:13:20|224.87|224.79|224.92|224.84|224.92|224.84|224.82|224.74|12
1760958810000|2025-10-20 11:13:30||224.79||224.79||224.84||224.79|0
1760958820000|2025-10-20 11:13:40|224.87|224.74|224.87|224.79|224.87|224.79|224.82|224.74|17
1760958830000|2025-10-20 11:13:50|224.82|224.74|224.87|224.74|224.87|224.79|224.82|224.74|16
1760958840000|2025-10-20 11:14:00||224.79||224.74||224.79||224.74|0
1760958850000|2025-10-20 11:14:10|224.82|224.79|224.87|224.74|224.87|224.79|224.82|224.74|11
1760958860000|2025-10-20 11:14:20|224.82|224.79|224.82|224.74|224.82|224.79|224.82|224.74|5
1760958870000|2025-10-20 11:14:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|32
1760958880000|2025-10-20 11:14:40|224.77|224.69|224.72|224.59|224.77|224.69|224.67|224.59|9
1760958890000|2025-10-20 11:14:50||224.64||224.59||224.64||224.59|0
1760958900000|2025-10-20 11:15:00|224.67|224.64|224.77|224.69|224.77|224.69|224.67|224.64|6
1760958910000|2025-10-20 11:15:10|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|6
1760958920000|2025-10-20 11:15:20|||||||||3
1760958930000|2025-10-20 11:15:30|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.74|25
1760958940000|2025-10-20 11:15:40|224.92||224.87||224.92||224.87||16
1760958960000|2025-10-20 11:16:00|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.79|8
1760958970000|2025-10-20 11:16:10|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.79|36
1760958980000|2025-10-20 11:16:20|224.97|224.89|224.97|224.89|225.02|224.89|224.97|224.89|5
1760958990000|2025-10-20 11:16:30|225.02|224.84|224.97|224.89|225.02|224.89|224.92|224.84|6
1760959000000|2025-10-20 11:16:40|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|4
1760959030000|2025-10-20 11:17:10|224.97||224.92||224.97||224.92||21
1760959040000|2025-10-20 11:17:20|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|14
1760959060000|2025-10-20 11:17:40|||||||||1
1760959070000|2025-10-20 11:17:50|224.82|224.74|224.82|224.74|224.82|224.79|224.82|224.74|1
1760959080000|2025-10-20 11:18:00|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|15
1760959100000|2025-10-20 11:18:20|224.77|224.69|224.77|224.69|224.77|224.74|224.77|224.69|4
1760959110000|2025-10-20 11:18:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|1
1760959120000|2025-10-20 11:18:40||224.69||224.74||224.74||224.69|0
1760959130000|2025-10-20 11:18:50|||||||||4
1760959160000|2025-10-20 11:19:20|||||||||26
1760959170000|2025-10-20 11:19:30|224.87|224.79|224.92|224.84|224.92|224.84|224.82|224.74|20
1760959180000|2025-10-20 11:19:40|224.87|224.79|224.77|224.69|224.87|224.79|224.77|224.69|83
1760959190000|2025-10-20 11:19:50|224.82|224.74|224.82|224.74|224.82|224.74|224.77|224.69|63
1760959210000|2025-10-20 11:20:10|||||||||17
1760959220000|2025-10-20 11:20:20|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|51
1760959230000|2025-10-20 11:20:30|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|9
1760959240000|2025-10-20 11:20:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|12
1760959270000|2025-10-20 11:21:10||224.69||224.69||224.74||224.69|8
1760959280000|2025-10-20 11:21:20||224.74||224.74||224.74||224.74|0
1760959290000|2025-10-20 11:21:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|0
1760959320000|2025-10-20 11:22:00|224.72|224.64|224.72|224.64|224.72|224.69|224.72|224.64|0
1760959340000|2025-10-20 11:22:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|4
1760959350000|2025-10-20 11:22:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|40
1760959360000|2025-10-20 11:22:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|2
1760959370000|2025-10-20 11:22:50||224.54||224.54||224.54||224.54|2
1760959380000|2025-10-20 11:23:00|224.62|224.49|224.57|224.49|224.62|224.49|224.57|224.49|14
1760959390000|2025-10-20 11:23:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|275
1760959400000|2025-10-20 11:23:20||224.39||224.44||224.44||224.39|159
1760959410000|2025-10-20 11:23:30|||||||||36
1760959430000|2025-10-20 11:23:50||224.39||224.39||224.39||224.39|0
1760959440000|2025-10-20 11:24:00|224.57|224.44|224.57|224.49|224.57|224.49|224.57|224.44|158
1760959450000|2025-10-20 11:24:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|2
1760959460000|2025-10-20 11:24:20|||||||||1
1760959470000|2025-10-20 11:24:30|224.47|224.39|224.47|224.39|224.47|224.44|224.47|224.39|16
1760959490000|2025-10-20 11:24:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.39|60
1760959500000|2025-10-20 11:25:00|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|7
1760959510000|2025-10-20 11:25:10|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.49|7
1760959520000|2025-10-20 11:25:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1760959530000|2025-10-20 11:25:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|5
1760959550000|2025-10-20 11:25:50|||||||||2
1760959560000|2025-10-20 11:26:00|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|8
1760959570000|2025-10-20 11:26:10|224.52|224.44|224.47|224.39|224.52|224.49|224.47|224.39|24
1760959580000|2025-10-20 11:26:20|224.52|224.34|224.47|224.39|224.52|224.39|224.42|224.34|52
1760959590000|2025-10-20 11:26:30|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.39|4
1760959600000|2025-10-20 11:26:40|224.57||224.57||224.57||224.52||1
1760959610000|2025-10-20 11:26:50|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.49|10
1760959620000|2025-10-20 11:27:00|224.52|224.44|224.52|224.44|224.52|224.49|224.52|224.44|7
1760959630000|2025-10-20 11:27:10|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.49|0
1760959640000|2025-10-20 11:27:20|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|12
1760959650000|2025-10-20 11:27:30|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.49|0
1760959660000|2025-10-20 11:27:40|224.67|224.49|224.67|224.59|224.67|224.59|224.67|224.49|9
1760959670000|2025-10-20 11:27:50|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|18
1760959680000|2025-10-20 11:28:00|224.52|224.44|224.57|224.44|224.57|224.44|224.52|224.44|18
1760959690000|2025-10-20 11:28:10||224.49||224.44||224.49||224.44|0
1760959700000|2025-10-20 11:28:20||224.49||224.49||224.49||224.49|0
1760959720000|2025-10-20 11:28:40||224.44||224.49||224.49||224.44|3
1760959730000|2025-10-20 11:28:50|224.52|224.44|224.57|224.44|224.57|224.49|224.52|224.44|27
1760959740000|2025-10-20 11:29:00|224.62|224.49|224.62|224.54|224.67|224.54|224.57|224.49|6
1760959750000|2025-10-20 11:29:10|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.54|20
1760959760000|2025-10-20 11:29:20|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.64|1
1760959790000|2025-10-20 11:29:50|224.77|224.59|224.67|224.59|224.77|224.64|224.67|224.59|15
1760959800000|2025-10-20 11:30:00|224.62|224.54|224.62|224.54|224.67|224.59|224.57|224.49|107
1760959810000|2025-10-20 11:30:10|224.57|224.49|224.57|224.49|224.62|224.54|224.57|224.49|7
1760959820000|2025-10-20 11:30:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|0
1760959830000|2025-10-20 11:30:30|224.57||224.57||224.57||224.52||8
1760959840000|2025-10-20 11:30:40|224.52|224.49|224.52|224.44|224.57|224.49|224.52|224.44|10
1760959850000|2025-10-20 11:30:50|224.57||224.52||224.57||224.52||0
1760959860000|2025-10-20 11:31:00|224.57||224.52||224.57||224.52||0
1760959870000|2025-10-20 11:31:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|5
1760959880000|2025-10-20 11:31:20|224.62|224.54|224.52|224.44|224.62|224.54|224.52|224.44|15
1760959890000|2025-10-20 11:31:30|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|3
1760959900000|2025-10-20 11:31:40|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|5
1760959910000|2025-10-20 11:31:50|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|5
1760959930000|2025-10-20 11:32:10||224.34||224.39||224.39||224.34|0
1760959940000|2025-10-20 11:32:20|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|88
1760959960000|2025-10-20 11:32:40|224.52|224.44|224.52|224.39|224.57|224.44|224.47|224.39|23
1760959970000|2025-10-20 11:32:50|224.47||224.47||224.52||224.47||0
1760959980000|2025-10-20 11:33:00|||||||||2
1760959990000|2025-10-20 11:33:10|224.42|224.34|224.47|224.34|224.47|224.39|224.42|224.34|0
1760960000000|2025-10-20 11:33:20|224.42||224.47||224.47||224.42||0
1760960010000|2025-10-20 11:33:30|224.42|224.39|224.47|224.39|224.47|224.39|224.42|224.39|29
1760960020000|2025-10-20 11:33:40|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|19
1760960030000|2025-10-20 11:33:50|224.47|224.39|224.52|224.44|224.57|224.49|224.47|224.39|73
1760960040000|2025-10-20 11:34:00|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|58
1760960050000|2025-10-20 11:34:10||224.39||224.44||224.44||224.39|3
1760960060000|2025-10-20 11:34:20|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|20
1760960070000|2025-10-20 11:34:30|224.52|224.49|224.57|224.44|224.57|224.49|224.52|224.44|0
1760960080000|2025-10-20 11:34:40|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.44|0
1760960090000|2025-10-20 11:34:50|224.62||224.57||224.62||224.57||66
1760960100000|2025-10-20 11:35:00|224.62||224.57||224.62||224.57||55
1760960110000|2025-10-20 11:35:10|224.62|224.44|224.57|224.44|224.62|224.44|224.52|224.44|21
1760960120000|2025-10-20 11:35:20|224.52|224.49|224.52|224.44|224.57|224.49|224.52|224.44|15
1760960130000|2025-10-20 11:35:30|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|9
1760960140000|2025-10-20 11:35:40||224.39||224.39||224.39||224.39|10
1760960150000|2025-10-20 11:35:50||224.44||224.44||224.44||224.44|6
1760960170000|2025-10-20 11:36:10|||||||||3
1760960180000|2025-10-20 11:36:20|224.47|224.39|224.52|224.39|224.52|224.44|224.47|224.39|11
1760960190000|2025-10-20 11:36:30||224.44||224.44||224.44||224.44|0
1760960200000|2025-10-20 11:36:40|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|0
1760960210000|2025-10-20 11:36:50|224.47||224.47||224.47||224.47||0
1760960220000|2025-10-20 11:37:00|224.52||224.52||224.52||224.52||8
1760960230000|2025-10-20 11:37:10||224.44||224.39||224.44||224.39|0
1760960250000|2025-10-20 11:37:30|224.47|224.44|224.42|224.29|224.52|224.44|224.42|224.29|16
1760960260000|2025-10-20 11:37:40|224.37|224.34|224.37|224.29|224.42|224.34|224.37|224.29|10
1760960280000|2025-10-20 11:38:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|6
1760960290000|2025-10-20 11:38:10||224.19||224.24||224.24||224.19|2
1760960310000|2025-10-20 11:38:30|||||||||14
1760960320000|2025-10-20 11:38:40|224.37||224.32||224.37||224.32||6
1760960330000|2025-10-20 11:38:50|224.37||224.32||224.37||224.32||12
1760960340000|2025-10-20 11:39:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|3
1760960360000|2025-10-20 11:39:20|224.42||224.37||224.42||224.37||20
1760960370000|2025-10-20 11:39:30|224.32|224.24|224.32|224.24|224.32|224.29|224.32|224.24|0
1760960390000|2025-10-20 11:39:50|224.37||224.32||224.37||224.32||15
1760960400000|2025-10-20 11:40:00||224.19||224.19||224.24||224.19|15
1760960410000|2025-10-20 11:40:10|224.27|224.24|224.27|224.19|224.27|224.24|224.27|224.19|100
1760960420000|2025-10-20 11:40:20|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|12
1760960430000|2025-10-20 11:40:30|224.12|224.04|224.07|223.99|224.12|224.04|224.02|223.94|68
1760960440000|2025-10-20 11:40:40|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|39
1760960450000|2025-10-20 11:40:50|224.12|224.04|224.27|224.19|224.32|224.19|224.12|224.04|364
1760960460000|2025-10-20 11:41:00|||||||||38
1760960470000|2025-10-20 11:41:10|||||||||24
1760960480000|2025-10-20 11:41:20|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|108
1760960490000|2025-10-20 11:41:30|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|123
1760960500000|2025-10-20 11:41:40|224.32||224.27||224.32||224.27||12
1760960510000|2025-10-20 11:41:50|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|51
1760960520000|2025-10-20 11:42:00|224.27|224.19|224.27|224.19|224.32|224.19|224.27|224.19|12
1760960530000|2025-10-20 11:42:10|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|9
1760960540000|2025-10-20 11:42:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|10
1760960550000|2025-10-20 11:42:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|15
1760960560000|2025-10-20 11:42:40|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.24|3
1760960570000|2025-10-20 11:42:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|1
1760960580000|2025-10-20 11:43:00|224.32|224.24|224.32|224.24|224.32|224.29|224.32|224.24|5
1760960590000|2025-10-20 11:43:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|6
1760960600000|2025-10-20 11:43:20|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|9
1760960610000|2025-10-20 11:43:30|224.42||224.42||224.42||224.42||1
1760960620000|2025-10-20 11:43:40|224.37|224.24|224.32|224.24|224.37|224.24|224.32|224.24|50
1760960630000|2025-10-20 11:43:50||224.19||224.24||224.24||224.19|0
1760960640000|2025-10-20 11:44:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|17
1760960660000|2025-10-20 11:44:20|224.32|224.24|224.37|224.24|224.37|224.29|224.32|224.24|7
1760960670000|2025-10-20 11:44:30||224.29||224.29||224.29||224.29|0
1760960680000|2025-10-20 11:44:40||224.24||224.29||224.29||224.24|0
1760960690000|2025-10-20 11:44:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|6
1760960700000|2025-10-20 11:45:00|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|0
1760960710000|2025-10-20 11:45:10|224.37||224.42||224.42||224.37||0
1760960720000|2025-10-20 11:45:20|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|1
1760960730000|2025-10-20 11:45:30|224.37|224.24|224.37|224.29|224.37|224.29|224.32|224.24|0
1760960750000|2025-10-20 11:45:50||224.24||224.29||224.29||224.24|0
1760960760000|2025-10-20 11:46:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|2
1760960770000|2025-10-20 11:46:10|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|19
1760960780000|2025-10-20 11:46:20|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.24|12
1760960790000|2025-10-20 11:46:30||224.24||224.29||224.29||224.24|3
1760960800000|2025-10-20 11:46:40|224.42||224.37||224.42||224.37||0
1760960810000|2025-10-20 11:46:50|224.42|224.24|224.37|224.29|224.42|224.29|224.37|224.24|0
1760960820000|2025-10-20 11:47:00|224.32|224.24|224.32|224.24|224.32|224.29|224.32|224.24|0
1760960830000|2025-10-20 11:47:10|224.37|224.29|224.37|224.29|224.42|224.34|224.32|224.29|25
1760960840000|2025-10-20 11:47:20|224.32|224.24|224.37|224.24|224.37|224.29|224.32|224.24|49
1760960850000|2025-10-20 11:47:30|224.32||224.37||224.37||224.32||0
1760960860000|2025-10-20 11:47:40||224.29||224.29||224.29||224.29|0
1760960870000|2025-10-20 11:47:50|224.32|224.24|224.37|224.24|224.37|224.29|224.32|224.24|43
1760960880000|2025-10-20 11:48:00|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.24|30
1760960890000|2025-10-20 11:48:10|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|6
1760960920000|2025-10-20 11:48:40|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|13
1760960930000|2025-10-20 11:48:50|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|202
1760960940000|2025-10-20 11:49:00|224.37|224.19|224.37|224.24|224.37|224.24|224.32|224.19|31
1760960950000|2025-10-20 11:49:10|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.29|11
1760960960000|2025-10-20 11:49:20|224.42||224.37||224.42||224.37||18
1760960970000|2025-10-20 11:49:30|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|22
1760960980000|2025-10-20 11:49:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|11
1760960990000|2025-10-20 11:49:50||224.24||224.29||224.29||224.24|0
1760961000000|2025-10-20 11:50:00||224.24||224.29||224.29||224.24|0
1760961010000|2025-10-20 11:50:10|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|40
1760961020000|2025-10-20 11:50:20|224.52||224.47||224.52||224.47||16
1760961040000|2025-10-20 11:50:40|224.52||224.47||224.52||224.47||8
1760961050000|2025-10-20 11:50:50|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|76
1760961060000|2025-10-20 11:51:00|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|215
1760961070000|2025-10-20 11:51:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|5
1760961080000|2025-10-20 11:51:20|224.62|224.44|224.62|224.49|224.62|224.49|224.62|224.44|16
1760961090000|2025-10-20 11:51:30|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.49|11
1760961100000|2025-10-20 11:51:40|224.67|224.49|224.67|224.59|224.67|224.59|224.67|224.49|7
1760961120000|2025-10-20 11:52:00|224.62|224.54|224.62|224.54|224.62|224.59|224.62|224.54|0
1760961130000|2025-10-20 11:52:10|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|4
1760961150000|2025-10-20 11:52:30|||||||||1
1760961160000|2025-10-20 11:52:40|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|12
1760961170000|2025-10-20 11:52:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|5
1760961180000|2025-10-20 11:53:00|224.67|224.49|224.67|224.59|224.67|224.59|224.67|224.49|39
1760961190000|2025-10-20 11:53:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1760961200000|2025-10-20 11:53:20|224.77||224.77||224.77||224.77||9
1760961210000|2025-10-20 11:53:30|224.82|224.69|224.77|224.69|224.82|224.74|224.77|224.69|165
1760961250000|2025-10-20 11:54:10|||||||||10
1760961260000|2025-10-20 11:54:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|0
1760961270000|2025-10-20 11:54:30|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|3
1760961280000|2025-10-20 11:54:40|224.77||224.72||224.77||224.72||3
1760961300000|2025-10-20 11:55:00||224.59||224.64||224.64||224.59|57
1760961310000|2025-10-20 11:55:10|||||||||69
1760961320000|2025-10-20 11:55:20|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.69|2
1760961330000|2025-10-20 11:55:30||224.64||224.64||224.69||224.64|0
1760961340000|2025-10-20 11:55:40||224.69||224.69||224.69||224.64|0
1760961360000|2025-10-20 11:56:00||224.64||224.64||224.69||224.64|0
1760961370000|2025-10-20 11:56:10|224.72||224.77||224.77||224.72||8
1760961380000|2025-10-20 11:56:20|224.72|224.59|224.62|224.54|224.72|224.59|224.62|224.54|71
1760961390000|2025-10-20 11:56:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|4
1760961400000|2025-10-20 11:56:40|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|33
1760961410000|2025-10-20 11:56:50|224.67||224.62||224.67||224.62||3
1760961420000|2025-10-20 11:57:00|224.67|224.49|224.62|224.54|224.67|224.54|224.62|224.49|20
1760961430000|2025-10-20 11:57:10|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.44|46
1760961460000|2025-10-20 11:57:40|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|0
1760961470000|2025-10-20 11:57:50|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|23
1760961480000|2025-10-20 11:58:00|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.39|12
1760961490000|2025-10-20 11:58:10|224.57||224.57||224.57||224.57||7
1760961500000|2025-10-20 11:58:20|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.44|8
1760961510000|2025-10-20 11:58:30||224.44||224.49||224.49||224.44|0
1760961520000|2025-10-20 11:58:40||224.44||224.49||224.49||224.44|5
1760961530000|2025-10-20 11:58:50||224.44||224.49||224.49||224.44|25
1760961550000|2025-10-20 11:59:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|1
1760961560000|2025-10-20 11:59:20|||||||||1
1760961570000|2025-10-20 11:59:30|224.57||224.52||224.57||224.52||6
1760961580000|2025-10-20 11:59:40||224.39||224.39||224.44||224.39|1
1760961590000|2025-10-20 11:59:50||224.44||224.44||224.44||224.44|0
1760961600000|2025-10-20 12:00:00|224.62|224.49|224.57|224.44|224.62|224.49|224.57|224.44|7
1760961610000|2025-10-20 12:00:10|224.62|224.49|224.62|224.49|224.62|224.54|224.57|224.49|28
1760961620000|2025-10-20 12:00:20|224.57|224.54|224.57|224.49|224.57|224.54|224.57|224.49|0
1760961630000|2025-10-20 12:00:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|3
1760961640000|2025-10-20 12:00:40||224.49||224.54||224.54||224.49|1
1760961650000|2025-10-20 12:00:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|3
1760961660000|2025-10-20 12:01:00|||||||||9
1760961670000|2025-10-20 12:01:10||224.54||224.54||224.59||224.54|75
1760961680000|2025-10-20 12:01:20|224.62|224.59|224.67|224.59|224.67|224.59|224.62|224.54|1
1760961690000|2025-10-20 12:01:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|7
1760961710000|2025-10-20 12:01:50|224.67|224.49|224.67|224.59|224.67|224.59|224.67|224.49|14
1760961720000|2025-10-20 12:02:00|224.72|224.54|224.72|224.64|224.72|224.64|224.72|224.54|12
1760961730000|2025-10-20 12:02:10|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|7
1760961740000|2025-10-20 12:02:20|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|1
1760961760000|2025-10-20 12:02:40||224.59||224.59||224.64||224.59|1
1760961770000|2025-10-20 12:02:50|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|5
1760961780000|2025-10-20 12:03:00||224.64||224.64||224.64||224.64|0
1760961790000|2025-10-20 12:03:10|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|1
1760961810000|2025-10-20 12:03:30||224.64||224.64||224.64||224.64|0
1760961830000|2025-10-20 12:03:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|2
1760961840000|2025-10-20 12:04:00|224.72|224.64|224.77|224.64|224.77|224.64|224.72|224.64|5
1760961850000|2025-10-20 12:04:10|224.72|224.69|224.77|224.64|224.77|224.69|224.72|224.64|3
1760961860000|2025-10-20 12:04:20||224.69||224.69||224.69||224.69|0
1760961870000|2025-10-20 12:04:30|224.82||224.82||224.82||224.77||21
1760961880000|2025-10-20 12:04:40||224.74||224.74||224.74||224.74|0
1760961890000|2025-10-20 12:04:50|||||||||7
1760961900000|2025-10-20 12:05:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|0
1760961910000|2025-10-20 12:05:10|224.92|224.74|224.92|224.84|224.92|224.84|224.87|224.74|28
1760961920000|2025-10-20 12:05:20||224.79||224.79||224.79||224.79|0
1760961930000|2025-10-20 12:05:30|224.87||224.87||224.92||224.87||0
1760961940000|2025-10-20 12:05:40|224.82|224.74|224.87|224.74|224.87|224.79|224.82|224.74|34
1760961950000|2025-10-20 12:05:50|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.74|0
1760961960000|2025-10-20 12:06:00|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|6
1760961970000|2025-10-20 12:06:10|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|1
1760961980000|2025-10-20 12:06:20||224.84||224.84||224.84||224.79|0
1760961990000|2025-10-20 12:06:30|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|7
1760962000000|2025-10-20 12:06:40|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|10
1760962010000|2025-10-20 12:06:50|||||||||3
1760962020000|2025-10-20 12:07:00|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|12
1760962030000|2025-10-20 12:07:10|224.87|224.84|224.87|224.79|224.87|224.84|224.87|224.74|15
1760962040000|2025-10-20 12:07:20|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|5
1760962050000|2025-10-20 12:07:30|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|5
1760962060000|2025-10-20 12:07:40|224.82|224.69|224.82|224.69|224.87|224.69|224.82|224.69|6
1760962070000|2025-10-20 12:07:50||224.74||224.74||224.74||224.69|0
1760962080000|2025-10-20 12:08:00|224.77|224.69|224.82|224.69|224.82|224.69|224.77|224.69|6
1760962090000|2025-10-20 12:08:10|224.77||224.82||224.82||224.77||3
1760962100000|2025-10-20 12:08:20|224.87|224.74|224.82|224.74|224.87|224.79|224.82|224.74|5
1760962110000|2025-10-20 12:08:30||224.69||224.69||224.74||224.69|0
1760962120000|2025-10-20 12:08:40|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.69|0
1760962150000|2025-10-20 12:09:10|224.82|224.74|224.77|224.69|224.82|224.74|224.72|224.64|76
1760962160000|2025-10-20 12:09:20||224.64||224.69||224.69||224.64|19
1760962170000|2025-10-20 12:09:30|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|32
1760962180000|2025-10-20 12:09:40||224.74||224.69||224.74||224.69|16
1760962190000|2025-10-20 12:09:50|224.77|224.74|224.82|224.74|224.82|224.74|224.77|224.74|5
1760962210000|2025-10-20 12:10:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|5
1760962220000|2025-10-20 12:10:20||224.74||224.74||224.79||224.74|1
1760962230000|2025-10-20 12:10:30||224.79||224.79||224.79||224.74|0
1760962240000|2025-10-20 12:10:40||224.74||224.74||224.74||224.74|3
1760962250000|2025-10-20 12:10:50|224.82|224.79|224.82|224.74|224.87|224.79|224.82|224.74|5
1760962260000|2025-10-20 12:11:00|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|22
1760962270000|2025-10-20 12:11:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|14
1760962280000|2025-10-20 12:11:20|224.92||224.87||224.92||224.87||0
1760962290000|2025-10-20 12:11:30|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|5
1760962300000|2025-10-20 12:11:40||224.84||224.84||224.84||224.84|104
1760962330000|2025-10-20 12:12:10||224.79||224.79||224.79||224.79|1
1760962340000|2025-10-20 12:12:20|224.87|224.84|224.87|224.79|224.87|224.84|224.87|224.79|0
1760962350000|2025-10-20 12:12:30|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|5
1760962360000|2025-10-20 12:12:40|224.87|224.74|224.82|224.74|224.92|224.74|224.82|224.74|0
1760962370000|2025-10-20 12:12:50|224.87||224.82||224.87||224.82||0
1760962380000|2025-10-20 12:13:00|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|51
1760962390000|2025-10-20 12:13:10|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|5
1760962400000|2025-10-20 12:13:20|224.82||224.82||224.82||224.82||7
1760962410000|2025-10-20 12:13:30|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.69|5
1760962420000|2025-10-20 12:13:40|224.82||224.82||224.82||224.82||0
1760962430000|2025-10-20 12:13:50|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.69|3
1760962440000|2025-10-20 12:14:00|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.69|0
1760962450000|2025-10-20 12:14:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|7
1760962460000|2025-10-20 12:14:20|224.92||224.92||224.92||224.92||11
1760962470000|2025-10-20 12:14:30|224.87||224.87||224.87||224.87||0
1760962480000|2025-10-20 12:14:40|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|9
1760962520000|2025-10-20 12:15:20|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|15
1760962530000|2025-10-20 12:15:30|224.92||224.92||224.92||224.87||7
1760962540000|2025-10-20 12:15:40||224.84||224.79||224.84||224.79|0
1760962550000|2025-10-20 12:15:50|224.87||224.87||224.87||224.87||0
1760962560000|2025-10-20 12:16:00|224.92||224.92||224.92||224.87||8
1760962570000|2025-10-20 12:16:10|224.87|224.84|224.92|224.84|224.92|224.84|224.87|224.79|26
1760962580000|2025-10-20 12:16:20|224.97|224.89|225.02|224.89|225.02|224.94|224.97|224.89|13
1760962590000|2025-10-20 12:16:30|225.07|224.94|225.12|225.04|225.12|225.04|225.07|224.94|23
1760962600000|2025-10-20 12:16:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|18
1760962610000|2025-10-20 12:16:50|225.12|225.04|225.12|224.99|225.12|225.04|225.12|224.99|2
1760962620000|2025-10-20 12:17:00||225.04||225.04||225.04||224.99|0
1760962630000|2025-10-20 12:17:10||224.99||225.04||225.04||224.99|3
1760962640000|2025-10-20 12:17:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|7
1760962650000|2025-10-20 12:17:30|225.12|225.04|225.12|225.04|225.12|225.09|225.12|225.04|0
1760962670000|2025-10-20 12:17:50|||||||||89
1760962680000|2025-10-20 12:18:00|||||||||28
1760962690000|2025-10-20 12:18:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.04|9
1760962700000|2025-10-20 12:18:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|1
1760962710000|2025-10-20 12:18:30|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|41
1760962730000|2025-10-20 12:18:50|225.22||225.17||225.22||225.17||2
1760962740000|2025-10-20 12:19:00|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|22
1760962750000|2025-10-20 12:19:10||225.14||225.19||225.19||225.14|16
1760962760000|2025-10-20 12:19:20|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|10
1760962770000|2025-10-20 12:19:30|225.17|225.09|225.22|225.09|225.22|225.09|225.17|225.09|17
1760962780000|2025-10-20 12:19:40|225.17|225.14|225.22|225.09|225.22|225.14|225.17|225.09|0
1760962790000|2025-10-20 12:19:50|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.14|0
1760962800000|2025-10-20 12:20:00|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|14
1760962810000|2025-10-20 12:20:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|3
1760962820000|2025-10-20 12:20:20|225.22|225.14|225.22|225.14|225.22|225.19|225.22|225.14|9
1760962830000|2025-10-20 12:20:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|0
1760962840000|2025-10-20 12:20:40|225.22||225.22||225.22||225.17||19
1760962850000|2025-10-20 12:20:50|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.14|16
1760962860000|2025-10-20 12:21:00||225.09||225.09||225.14||225.09|10
1760962870000|2025-10-20 12:21:10|225.17|225.14|225.22|225.09|225.22|225.14|225.17|225.09|2
1760962880000|2025-10-20 12:21:20||225.14||225.09||225.14||225.09|0
1760962890000|2025-10-20 12:21:30|225.17|225.14|225.17|225.09|225.22|225.14|225.17|225.09|0
1760962900000|2025-10-20 12:21:40|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.14|10
1760962910000|2025-10-20 12:21:50|||||||||15
1760962940000|2025-10-20 12:22:20|||||||||18
1760962950000|2025-10-20 12:22:30|225.27|225.19|225.27|225.14|225.27|225.19|225.27|225.14|13
1760962960000|2025-10-20 12:22:40||225.19||225.14||225.19||225.14|16
1760962970000|2025-10-20 12:22:50|225.22||225.22||225.27||225.22||0
1760962980000|2025-10-20 12:23:00|225.27||225.27||225.27||225.22||0
1760962990000|2025-10-20 12:23:10|225.22|225.09|225.22|225.09|225.27|225.14|225.22|225.09|7
1760963000000|2025-10-20 12:23:20|225.17||225.17||225.17||225.17||0
1760963010000|2025-10-20 12:23:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|20
1760963020000|2025-10-20 12:23:40|225.17|225.09|225.17|225.09|225.17|225.14|225.17|225.09|10
1760963030000|2025-10-20 12:23:50|225.22||225.17||225.22||225.17||0
1760963060000|2025-10-20 12:24:20|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|2
1760963070000|2025-10-20 12:24:30|225.17|225.09|225.22|225.09|225.22|225.09|225.17|225.09|3
1760963080000|2025-10-20 12:24:40|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.09|0
1760963090000|2025-10-20 12:24:50||225.09||225.09||225.14||225.09|0
1760963100000|2025-10-20 12:25:00|225.17|225.14|225.17|225.09|225.17|225.14|225.17|225.09|5
1760963110000|2025-10-20 12:25:10|225.22||225.17||225.22||225.17||0
1760963120000|2025-10-20 12:25:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|11
1760963140000|2025-10-20 12:25:40|225.27|225.19|225.27|225.19|225.32|225.24|225.22|225.19|20
1760963150000|2025-10-20 12:25:50|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.24|21
1760963160000|2025-10-20 12:26:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.24|3
1760963170000|2025-10-20 12:26:10|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|9
1760963190000|2025-10-20 12:26:30|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|1
1760963200000|2025-10-20 12:26:40|225.32|225.24|225.32|225.19|225.32|225.24|225.32|225.19|6
1760963210000|2025-10-20 12:26:50|225.27||225.27||225.27||225.27||6
1760963220000|2025-10-20 12:27:00|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|16
1760963230000|2025-10-20 12:27:10|||||||||1
1760963240000|2025-10-20 12:27:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|6
1760963250000|2025-10-20 12:27:30|225.32||225.27||225.32||225.27||0
1760963260000|2025-10-20 12:27:40||225.14||225.14||225.14||225.14|0
1760963270000|2025-10-20 12:27:50|225.22|225.19|225.17|225.09|225.22|225.19|225.17|225.09|3
1760963280000|2025-10-20 12:28:00|225.22||225.17||225.22||225.17||8
1760963290000|2025-10-20 12:28:10|225.22||225.17||225.22||225.17||0
1760963300000|2025-10-20 12:28:20||225.04||225.04||225.04||225.04|1
1760963310000|2025-10-20 12:28:30||225.09||225.09||225.09||225.09|0
1760963330000|2025-10-20 12:28:50||225.04||225.04||225.09||225.04|1
1760963340000|2025-10-20 12:29:00|225.12||225.12||225.17||225.12||0
1760963350000|2025-10-20 12:29:10|||||||||1
1760963360000|2025-10-20 12:29:20|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|23
1760963380000|2025-10-20 12:29:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|5
1760963410000|2025-10-20 12:30:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.04|0
1760963420000|2025-10-20 12:30:20||225.04||225.04||225.04||225.04|1
1760963430000|2025-10-20 12:30:30|225.12|225.09|225.17|225.04|225.17|225.09|225.12|225.04|33
1760963440000|2025-10-20 12:30:40|225.12||225.17||225.17||225.12||0
1760963450000|2025-10-20 12:30:50|225.12|225.09|225.12|225.04|225.17|225.09|225.12|225.04|122
1760963460000|2025-10-20 12:31:00|225.17|225.09|225.22|225.09|225.22|225.14|225.12|225.09|8
1760963470000|2025-10-20 12:31:10|225.17||225.17||225.22||225.17||0
1760963480000|2025-10-20 12:31:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|5
1760963490000|2025-10-20 12:31:30|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|12
1760963500000|2025-10-20 12:31:40|225.12|225.04|225.17|225.04|225.17|225.09|225.12|225.04|7
1760963510000|2025-10-20 12:31:50|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.09|0
1760963520000|2025-10-20 12:32:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|10
1760963530000|2025-10-20 12:32:10|||||||||2
1760963540000|2025-10-20 12:32:20|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|25
1760963550000|2025-10-20 12:32:30|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|0
1760963560000|2025-10-20 12:32:40|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|12
1760963580000|2025-10-20 12:33:00|225.07|224.99|225.12|224.99|225.12|225.04|225.07|224.99|10
1760963590000|2025-10-20 12:33:10|225.17|225.04|225.17|225.09|225.17|225.09|225.17|225.04|60
1760963600000|2025-10-20 12:33:20|||||||||9
1760963610000|2025-10-20 12:33:30|225.22||225.22||225.22||225.17||12
1760963620000|2025-10-20 12:33:40|225.17|225.14|225.17|225.09|225.22|225.14|225.17|225.09|2
1760963630000|2025-10-20 12:33:50|||||||||188
1760963640000|2025-10-20 12:34:00|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|5
1760963650000|2025-10-20 12:34:10|225.12||225.17||225.17||225.12||0
1760963660000|2025-10-20 12:34:20|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.09|4
1760963670000|2025-10-20 12:34:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|0
1760963680000|2025-10-20 12:34:40|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|6
1760963700000|2025-10-20 12:35:00|225.12|225.04|225.12|224.99|225.12|225.04|225.12|224.99|3
1760963710000|2025-10-20 12:35:10|225.07|225.04|225.07|224.99|225.07|225.04|225.07|224.99|0
1760963730000|2025-10-20 12:35:30|225.02|224.94|225.07|224.94|225.07|224.99|225.02|224.94|104
1760963750000|2025-10-20 12:35:50|225.02|224.89|225.02|224.94|225.02|224.94|225.02|224.89|1
1760963760000|2025-10-20 12:36:00|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|2
1760963770000|2025-10-20 12:36:10|225.02|224.94|224.97|224.89|225.02|224.94|224.97|224.89|21
1760963780000|2025-10-20 12:36:20|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.94|0
1760963790000|2025-10-20 12:36:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|11
1760963800000|2025-10-20 12:36:40||224.84||224.89||224.89||224.84|1
1760963810000|2025-10-20 12:36:50|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|1
1760963820000|2025-10-20 12:37:00|224.97|224.89|224.97|224.84|224.97|224.89|224.92|224.84|16
1760963830000|2025-10-20 12:37:10|224.92||224.97||224.97||224.92||0
1760963840000|2025-10-20 12:37:20|224.92||224.92||224.97||224.92||0
1760963860000|2025-10-20 12:37:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.74|5
1760963870000|2025-10-20 12:37:50|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|29
1760963880000|2025-10-20 12:38:00|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|60
1760963890000|2025-10-20 12:38:10|224.92||224.92||224.92||224.92||16
1760963900000|2025-10-20 12:38:20|224.87|224.84|224.87|224.79|224.87|224.84|224.87|224.79|10
1760963910000|2025-10-20 12:38:30|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|3
1760963920000|2025-10-20 12:38:40|224.87||224.92||224.92||224.87||6
1760963930000|2025-10-20 12:38:50|224.87||224.87||224.92||224.87||0
1760963950000|2025-10-20 12:39:10|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|10
1760963960000|2025-10-20 12:39:20|||||||||1
1760963970000|2025-10-20 12:39:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|15
1760963980000|2025-10-20 12:39:40||224.84||224.89||224.89||224.84|3
1760963990000|2025-10-20 12:39:50||224.84||224.89||224.89||224.84|10
1760964000000|2025-10-20 12:40:00|225.02|224.94|225.07|224.94|225.07|224.94|224.97|224.89|23
1760964010000|2025-10-20 12:40:10|225.02||225.02||225.07||225.02||0
1760964030000|2025-10-20 12:40:30|225.07||225.07||225.07||225.07||0
1760964040000|2025-10-20 12:40:40|225.02||225.02||225.07||225.02||0
1760964050000|2025-10-20 12:40:50||224.89||224.94||224.94||224.89|14
1760964060000|2025-10-20 12:41:00|||||||||15
1760964070000|2025-10-20 12:41:10|225.07||225.02||225.07||225.02||0
1760964080000|2025-10-20 12:41:20||224.89||224.89||224.89||224.89|0
1760964090000|2025-10-20 12:41:30|225.07|224.94|225.02|224.94|225.07|224.94|225.02|224.94|7
1760964100000|2025-10-20 12:41:40|225.07||225.02||225.07||225.02||0
1760964110000|2025-10-20 12:41:50|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.94|10
1760964120000|2025-10-20 12:42:00|225.12|224.94|225.07|224.99|225.12|225.04|225.07|224.94|37
1760964140000|2025-10-20 12:42:20|225.02|224.94|225.07|224.94|225.07|224.94|225.02|224.94|11
1760964150000|2025-10-20 12:42:30|225.02||225.07||225.07||225.02||0
1760964160000|2025-10-20 12:42:40||224.99||224.99||224.99||224.94|0
1760964180000|2025-10-20 12:43:00||224.94||224.94||224.94||224.94|66
1760964190000|2025-10-20 12:43:10|225.02|224.99|225.07|224.99|225.07|224.99|225.02|224.94|11
1760964210000|2025-10-20 12:43:30|||||||||1
1760964220000|2025-10-20 12:43:40|||||||||12
1760964230000|2025-10-20 12:43:50|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|1
1760964240000|2025-10-20 12:44:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|35
1760964250000|2025-10-20 12:44:10|||||||||6
1760964270000|2025-10-20 12:44:30|||||||||63
1760964280000|2025-10-20 12:44:40|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|4
1760964290000|2025-10-20 12:44:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|1
1760964310000|2025-10-20 12:45:10|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|5
1760964320000|2025-10-20 12:45:20|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|15
1760964330000|2025-10-20 12:45:30|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|15
1760964340000|2025-10-20 12:45:40||225.04||225.09||225.09||225.04|0
1760964350000|2025-10-20 12:45:50|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|11
1760964360000|2025-10-20 12:46:00|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.09|0
1760964370000|2025-10-20 12:46:10|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|3
1760964380000|2025-10-20 12:46:20|225.27|225.14|225.27|225.14|225.27|225.19|225.22|225.14|19
1760964390000|2025-10-20 12:46:30|225.22|225.19|225.27|225.14|225.27|225.19|225.22|225.14|0
1760964400000|2025-10-20 12:46:40|225.22||225.22||225.22||225.22||16
1760964410000|2025-10-20 12:46:50|225.27|225.19|225.27|225.19|225.27|225.19|225.22|225.19|6
1760964420000|2025-10-20 12:47:00|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|1
1760964430000|2025-10-20 12:47:10|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|14
1760964440000|2025-10-20 12:47:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|9
1760964450000|2025-10-20 12:47:30|225.42||225.37||225.42||225.37||0
1760964460000|2025-10-20 12:47:40|225.42||225.37||225.42||225.37||0
1760964470000|2025-10-20 12:47:50|225.42||225.37||225.42||225.37||0
1760964480000|2025-10-20 12:48:00|||||||||33
1760964490000|2025-10-20 12:48:10|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.29|53
1760964500000|2025-10-20 12:48:20||225.29||225.29||225.34||225.29|0
1760964510000|2025-10-20 12:48:30|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|2
1760964520000|2025-10-20 12:48:40||225.24||225.24||225.24||225.24|2
1760964530000|2025-10-20 12:48:50|225.32||225.37||225.37||225.32||0
1760964540000|2025-10-20 12:49:00|225.42|225.29|225.42|225.29|225.42|225.29|225.42|225.29|6
1760964550000|2025-10-20 12:49:10||225.34||225.34||225.34||225.34|0
1760964560000|2025-10-20 12:49:20|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|15
1760964580000|2025-10-20 12:49:40|225.47||225.42||225.47||225.42||2
1760964590000|2025-10-20 12:49:50|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|17
1760964610000|2025-10-20 12:50:10|225.47|225.39|225.37|225.29|225.47|225.39|225.37|225.29|3
1760964620000|2025-10-20 12:50:20|225.42||225.42||225.42||225.37||0
1760964630000|2025-10-20 12:50:30|225.37|225.34|225.42|225.34|225.42|225.34|225.37|225.34|0
1760964640000|2025-10-20 12:50:40|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|0
1760964650000|2025-10-20 12:50:50|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|59
1760964660000|2025-10-20 12:51:00|225.42|225.34|225.47|225.34|225.47|225.39|225.42|225.34|49
1760964670000|2025-10-20 12:51:10|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|9
1760964680000|2025-10-20 12:51:20|225.52|225.34|225.52|225.39|225.52|225.39|225.52|225.34|111
1760964690000|2025-10-20 12:51:30|225.47||225.47||225.52||225.47||14
1760964700000|2025-10-20 12:51:40|225.52||225.52||225.52||225.47||6
1760964710000|2025-10-20 12:51:50|225.57|225.44|225.52|225.44|225.57|225.49|225.52|225.44|64
1760964720000|2025-10-20 12:52:00|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.44|34
1760964730000|2025-10-20 12:52:10|225.62||225.57||225.62||225.57||192
1760964740000|2025-10-20 12:52:20|225.62||225.57||225.62||225.57||0
1760964750000|2025-10-20 12:52:30|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|104
1760964760000|2025-10-20 12:52:40|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|35
1760964770000|2025-10-20 12:52:50|225.52||225.52||225.52||225.52||0
1760964780000|2025-10-20 12:53:00|225.57||225.57||225.57||225.52||7
1760964790000|2025-10-20 12:53:10|225.52|225.49|225.57|225.44|225.57|225.49|225.52|225.44|58
1760964800000|2025-10-20 12:53:20|225.52||225.57||225.57||225.52||5
1760964810000|2025-10-20 12:53:30|225.52||225.52||225.57||225.52||0
1760964830000|2025-10-20 12:53:50|225.57||225.52||225.57||225.52||8
1760964840000|2025-10-20 12:54:00|||||||||42
1760964850000|2025-10-20 12:54:10|||||||||1
1760964880000|2025-10-20 12:54:40|||||||||17
1760964890000|2025-10-20 12:54:50|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|9
1760964900000|2025-10-20 12:55:00||225.49||225.49||225.49||225.49|0
1760964910000|2025-10-20 12:55:10|||||||||1
1760964920000|2025-10-20 12:55:20|225.62||225.62||225.62||225.62||8
1760964930000|2025-10-20 12:55:30|225.57|225.54|225.52|225.44|225.57|225.54|225.52|225.44|88
1760964940000|2025-10-20 12:55:40|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|8
1760964950000|2025-10-20 12:55:50|225.47||225.47||225.52||225.47||25
1760964960000|2025-10-20 12:56:00|225.52||225.52||225.52||225.47||0
1760964970000|2025-10-20 12:56:10|225.47|225.44|225.52|225.39|225.52|225.44|225.47|225.39|14
1760964980000|2025-10-20 12:56:20|225.57|225.44|225.52|225.44|225.57|225.44|225.52|225.44|1
1760964990000|2025-10-20 12:56:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|1
1760965000000|2025-10-20 12:56:40|225.52|225.44|225.52|225.44|225.52|225.49|225.52|225.44|0
1760965010000|2025-10-20 12:56:50|225.57||225.52||225.57||225.52||24
1760965020000|2025-10-20 12:57:00|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|30
1760965030000|2025-10-20 12:57:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|1
1760965070000|2025-10-20 12:57:50|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|30
1760965080000|2025-10-20 12:58:00|225.52|225.49|225.57|225.44|225.57|225.49|225.52|225.44|14
1760965090000|2025-10-20 12:58:10|225.52|225.49|225.57|225.44|225.57|225.49|225.52|225.44|2
1760965100000|2025-10-20 12:58:20|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|11
1760965110000|2025-10-20 12:58:30|225.52|225.44|225.42|225.34|225.57|225.44|225.42|225.34|86
1760965120000|2025-10-20 12:58:40|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|112
1760965130000|2025-10-20 12:58:50|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|50
1760965140000|2025-10-20 12:59:00|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.24|74
1760965150000|2025-10-20 12:59:10|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|0
1760965160000|2025-10-20 12:59:20|225.47|225.39|225.47|225.34|225.47|225.39|225.42|225.34|40
1760965170000|2025-10-20 12:59:30|225.42||225.42||225.42||225.42||0
1760965180000|2025-10-20 12:59:40|225.47|225.39|225.47|225.34|225.47|225.39|225.42|225.34|46
1760965190000|2025-10-20 12:59:50|225.42||225.42||225.42||225.42||0
1760965200000|2025-10-20 13:00:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|8
1760965220000|2025-10-20 13:00:20|||||||||3
1760965230000|2025-10-20 13:00:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|2
1760965240000|2025-10-20 13:00:40|||||||||1
1760965250000|2025-10-20 13:00:50|||||||||195
1760965260000|2025-10-20 13:01:00|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|25
1760965270000|2025-10-20 13:01:10|225.37|225.29|225.42|225.29|225.42|225.34|225.37|225.29|16
1760965280000|2025-10-20 13:01:20|225.37||225.37||225.42||225.37||1
1760965290000|2025-10-20 13:01:30|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|13
1760965300000|2025-10-20 13:01:40|225.42||225.37||225.42||225.37||0
1760965320000|2025-10-20 13:02:00|225.42|225.34|225.52|225.44|225.52|225.44|225.42|225.34|166
1760965330000|2025-10-20 13:02:10|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|77
1760965340000|2025-10-20 13:02:20|||||||||33
1760965390000|2025-10-20 13:03:10|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|22
1760965400000|2025-10-20 13:03:20|225.52||225.52||225.52||225.47||6
1760965410000|2025-10-20 13:03:30||225.44||225.44||225.44||225.39|2
1760965420000|2025-10-20 13:03:40|||||||||25
1760965430000|2025-10-20 13:03:50|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|29
1760965450000|2025-10-20 13:04:10|225.57|225.49|225.57|225.49|225.62|225.54|225.57|225.49|71
1760965460000|2025-10-20 13:04:20|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|8
1760965470000|2025-10-20 13:04:30|225.57|225.54|225.57|225.49|225.57|225.54|225.57|225.49|114
1760965480000|2025-10-20 13:04:40|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|19
1760965490000|2025-10-20 13:04:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|73
1760965500000|2025-10-20 13:05:00||225.44||225.49||225.49||225.44|5
1760965510000|2025-10-20 13:05:10|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|19
1760965530000|2025-10-20 13:05:30||225.44||225.49||225.49||225.44|5
1760965540000|2025-10-20 13:05:40|225.62|225.54|225.62|225.49|225.62|225.54|225.57|225.49|44
1760965550000|2025-10-20 13:05:50|225.57||225.62||225.62||225.57||16
1760965560000|2025-10-20 13:06:00|225.57|225.54|225.67|225.54|225.67|225.54|225.57|225.49|33
1760965570000|2025-10-20 13:06:10|225.62||225.62||225.62||225.62||27
1760965580000|2025-10-20 13:06:20|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|10
1760965590000|2025-10-20 13:06:30||225.49||225.54||225.54||225.49|0
1760965600000|2025-10-20 13:06:40||225.49||225.49||225.49||225.49|10
1760965610000|2025-10-20 13:06:50|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.54|0
1760965620000|2025-10-20 13:07:00|225.57|225.49|225.67|225.59|225.67|225.59|225.57|225.49|64
1760965630000|2025-10-20 13:07:10|225.72||225.72||225.72||225.72||22
1760965640000|2025-10-20 13:07:20|225.67|225.64|225.72|225.59|225.72|225.64|225.67|225.59|58
1760965650000|2025-10-20 13:07:30|225.67|225.64|225.67|225.59|225.72|225.64|225.67|225.59|6
1760965660000|2025-10-20 13:07:40|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|16
1760965670000|2025-10-20 13:07:50|225.67|225.59|225.67|225.59|225.72|225.59|225.67|225.59|18
1760965680000|2025-10-20 13:08:00|||||||||4
1760965700000|2025-10-20 13:08:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|1
1760965710000|2025-10-20 13:08:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.44|63
1760965730000|2025-10-20 13:08:50|225.62|225.44|225.62|225.54|225.62|225.54|225.62|225.44|29
1760965740000|2025-10-20 13:09:00|225.67|225.59|225.67|225.54|225.67|225.59|225.67|225.54|68
1760965750000|2025-10-20 13:09:10|225.62||225.62||225.62||225.62||0
1760965760000|2025-10-20 13:09:20||225.49||225.49||225.54||225.49|10
1760965770000|2025-10-20 13:09:30|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.49|10
1760965780000|2025-10-20 13:09:40|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|27
1760965790000|2025-10-20 13:09:50|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|20
1760965800000|2025-10-20 13:10:00|225.62|225.54|225.57|225.49|225.62|225.59|225.57|225.49|17
1760965810000|2025-10-20 13:10:10|225.52|225.44|225.57|225.44|225.57|225.44|225.52|225.44|7
1760965820000|2025-10-20 13:10:20|225.52||225.52||225.52||225.52||1
1760965840000|2025-10-20 13:10:40||225.39||225.39||225.39||225.39|8
1760965850000|2025-10-20 13:10:50|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.39|0
1760965860000|2025-10-20 13:11:00||225.39||225.44||225.44||225.39|1
1760965870000|2025-10-20 13:11:10|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|0
1760965880000|2025-10-20 13:11:20|225.57||225.52||225.57||225.52||32
1760965890000|2025-10-20 13:11:30|||||||||7
1760965900000|2025-10-20 13:11:40||225.39||225.39||225.39||225.39|0
1760965910000|2025-10-20 13:11:50|225.47|225.44|225.57|225.44|225.57|225.44|225.47|225.39|33
1760965920000|2025-10-20 13:12:00|225.52|225.49|225.52|225.44|225.57|225.49|225.52|225.44|22
1760965930000|2025-10-20 13:12:10|225.47|225.39|225.52|225.39|225.52|225.39|225.47|225.39|35
1760965940000|2025-10-20 13:12:20||225.44||225.44||225.44||225.39|0
1760965950000|2025-10-20 13:12:30||225.39||225.39||225.39||225.39|11
1760965960000|2025-10-20 13:12:40|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.44|5
1760965970000|2025-10-20 13:12:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|29
1760965980000|2025-10-20 13:13:00||225.44||225.49||225.49||225.44|0
1760966000000|2025-10-20 13:13:20||225.44||225.49||225.49||225.44|0
1760966010000|2025-10-20 13:13:30|225.62|225.44|225.52|225.44|225.62|225.44|225.52|225.44|17
1760966030000|2025-10-20 13:13:50|225.57||225.52||225.57||225.52||0
1760966040000|2025-10-20 13:14:00|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|42
1760966050000|2025-10-20 13:14:10|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|94
1760966060000|2025-10-20 13:14:20|225.62|225.54|225.62|225.49|225.62|225.54|225.57|225.49|30
1760966070000|2025-10-20 13:14:30|225.57|225.54|225.57|225.49|225.62|225.54|225.57|225.49|62
1760966080000|2025-10-20 13:14:40|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|13
1760966090000|2025-10-20 13:14:50||225.49||225.54||225.54||225.49|7
1760966100000|2025-10-20 13:15:00|||||||||1
1760966110000|2025-10-20 13:15:10|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|6
1760966120000|2025-10-20 13:15:20|||||||||12
1760966130000|2025-10-20 13:15:30|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|51
1760966140000|2025-10-20 13:15:40|||||||||4
1760966150000|2025-10-20 13:15:50|225.42|225.34|225.42|225.34|225.42|225.39|225.42|225.34|144
1760966160000|2025-10-20 13:16:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.34|25
1760966170000|2025-10-20 13:16:10|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|21
1760966180000|2025-10-20 13:16:20|225.42|225.34|225.42|225.34|225.42|225.39|225.42|225.34|7
1760966200000|2025-10-20 13:16:40|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|6
1760966220000|2025-10-20 13:17:00|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|70
1760966230000|2025-10-20 13:17:10||225.34||225.34||225.34||225.34|0
1760966250000|2025-10-20 13:17:30|||||||||44
1760966280000|2025-10-20 13:18:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|4
1760966290000|2025-10-20 13:18:10|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|17
1760966300000|2025-10-20 13:18:20|225.47||225.42||225.47||225.42||13
1760966320000|2025-10-20 13:18:40|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|11
1760966330000|2025-10-20 13:18:50||225.29||225.34||225.34||225.29|1
1760966340000|2025-10-20 13:19:00|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|30
1760966350000|2025-10-20 13:19:10||225.34||225.34||225.34||225.34|0
1760966370000|2025-10-20 13:19:30|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|2
1760966390000|2025-10-20 13:19:50|225.47||225.47||225.47||225.47||29
1760966400000|2025-10-20 13:20:00|225.42|225.39|225.47|225.34|225.47|225.39|225.42|225.34|17
1760966410000|2025-10-20 13:20:10|225.42|225.39|225.42|225.34|225.42|225.39|225.42|225.34|0
1760966420000|2025-10-20 13:20:20|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|104
1760966430000|2025-10-20 13:20:30|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|46
1760966440000|2025-10-20 13:20:40|225.52|225.49|225.57|225.44|225.57|225.49|225.52|225.44|37
1760966450000|2025-10-20 13:20:50|225.52||225.52||225.52||225.52||0
1760966460000|2025-10-20 13:21:00|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.49|14
1760966470000|2025-10-20 13:21:10|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|64
1760966480000|2025-10-20 13:21:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|23
1760966490000|2025-10-20 13:21:30||225.49||225.54||225.54||225.49|43
1760966500000|2025-10-20 13:21:40||225.49||225.54||225.54||225.49|72
1760966510000|2025-10-20 13:21:50|225.67||225.62||225.67||225.62||20
1760966520000|2025-10-20 13:22:00|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|181
1760966530000|2025-10-20 13:22:10|225.57|225.54|225.57|225.49|225.62|225.54|225.57|225.49|99
1760966540000|2025-10-20 13:22:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|47
1760966550000|2025-10-20 13:22:30|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.54|48
1760966560000|2025-10-20 13:22:40|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|66
1760966570000|2025-10-20 13:22:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|42
1760966580000|2025-10-20 13:23:00|||||||||297
1760966590000|2025-10-20 13:23:10|||||||||4
1760966600000|2025-10-20 13:23:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|68
1760966610000|2025-10-20 13:23:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|103
1760966620000|2025-10-20 13:23:40|225.67|225.54|225.62|225.54|225.67|225.54|225.62|225.54|242
1760966630000|2025-10-20 13:23:50|||||||||1
1760966650000|2025-10-20 13:24:10|||||||||2
1760966660000|2025-10-20 13:24:20|||||||||25
1760966670000|2025-10-20 13:24:30|225.67||225.62||225.67||225.62||21
1760966680000|2025-10-20 13:24:40|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|37
1760966690000|2025-10-20 13:24:50|225.62|225.54|225.67|225.54|225.67|225.59|225.62|225.54|42
1760966700000|2025-10-20 13:25:00|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.49|49
1760966710000|2025-10-20 13:25:10|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|46
1760966720000|2025-10-20 13:25:20||225.54||225.54||225.54||225.54|30
1760966730000|2025-10-20 13:25:30|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|93
1760966740000|2025-10-20 13:25:40|||||||||1
1760966760000|2025-10-20 13:26:00|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.54|61
1760966770000|2025-10-20 13:26:10|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|16
1760966780000|2025-10-20 13:26:20|||||||||40
1760966790000|2025-10-20 13:26:30|||||||||23
1760966800000|2025-10-20 13:26:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|132
1760966810000|2025-10-20 13:26:50|||||||||4
1760966820000|2025-10-20 13:27:00|||||||||16
1760966830000|2025-10-20 13:27:10|225.67||225.62||225.67||225.62||56
1760966840000|2025-10-20 13:27:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.54|72
1760966850000|2025-10-20 13:27:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|80
1760966860000|2025-10-20 13:27:40|||||||||16
1760966870000|2025-10-20 13:27:50|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|327
1760966880000|2025-10-20 13:28:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|138
1760966890000|2025-10-20 13:28:10||225.69||225.74||225.74||225.69|223
1760966900000|2025-10-20 13:28:20|||||||||60
1760966910000|2025-10-20 13:28:30|||||||||50
1760966920000|2025-10-20 13:28:40|||||||||150
1760966930000|2025-10-20 13:28:50|||||||||926
1760966940000|2025-10-20 13:29:00|||||||||122
1760966950000|2025-10-20 13:29:10|||||||||15
1760966960000|2025-10-20 13:29:20|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|145
1760966970000|2025-10-20 13:29:30|225.82||225.77||225.82||225.77||13
1760966980000|2025-10-20 13:29:40|225.82||225.77||225.82||225.77||734
1760966990000|2025-10-20 13:29:50|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|16
1760967000000|2025-10-20 13:30:00|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|209
1760967010000|2025-10-20 13:30:10|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|44
1760967020000|2025-10-20 13:30:20|225.82|225.69|225.82|225.74|225.82|225.74|225.77|225.69|279
1760967030000|2025-10-20 13:30:30|225.77|225.69|225.72|225.64|225.77|225.69|225.67|225.59|72
1760967040000|2025-10-20 13:30:40|225.77|225.69|225.82|225.74|225.82|225.74|225.72|225.64|53
1760967050000|2025-10-20 13:30:50|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|103
1760967060000|2025-10-20 13:31:00|||||||||2
1760967070000|2025-10-20 13:31:10|225.82||225.77||225.82||225.77||65
1760967080000|2025-10-20 13:31:20|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|7
1760967090000|2025-10-20 13:31:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|99
1760967100000|2025-10-20 13:31:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.49|84
1760967120000|2025-10-20 13:32:00|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.49|37
1760967130000|2025-10-20 13:32:10|225.67||225.62||225.67||225.62||8
1760967140000|2025-10-20 13:32:20|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|17
1760967150000|2025-10-20 13:32:30|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.49|42
1760967160000|2025-10-20 13:32:40|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.59|0
1760967170000|2025-10-20 13:32:50|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|1
1760967190000|2025-10-20 13:33:10|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|36
1760967200000|2025-10-20 13:33:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|53
1760967210000|2025-10-20 13:33:30|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|21
1760967230000|2025-10-20 13:33:50|||||||||20
1760967240000|2025-10-20 13:34:00|225.62|225.54|225.67|225.54|225.67|225.59|225.62|225.54|17
1760967250000|2025-10-20 13:34:10|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|19
1760967260000|2025-10-20 13:34:20|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|42
1760967270000|2025-10-20 13:34:30|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|34
1760967280000|2025-10-20 13:34:40|225.62|225.54|225.62|225.54|225.62|225.59|225.62|225.54|0
1760967300000|2025-10-20 13:35:00|225.57|225.49|225.67|225.59|225.67|225.59|225.57|225.49|121
1760967310000|2025-10-20 13:35:10|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.64|272
1760967320000|2025-10-20 13:35:20|225.77|225.59|225.72|225.64|225.77|225.64|225.72|225.59|93
1760967330000|2025-10-20 13:35:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|35
1760967340000|2025-10-20 13:35:40|225.77|225.69|225.77|225.64|225.77|225.69|225.72|225.64|6
1760967350000|2025-10-20 13:35:50|225.72|225.69|225.77|225.64|225.77|225.69|225.72|225.64|14
1760967360000|2025-10-20 13:36:00||225.69||225.69||225.69||225.64|44
1760967370000|2025-10-20 13:36:10||225.64||225.64||225.69||225.64|10
1760967380000|2025-10-20 13:36:20|225.72|225.69|225.77|225.64|225.77|225.69|225.72|225.64|6
1760967390000|2025-10-20 13:36:30|225.72|225.59|225.77|225.69|225.77|225.69|225.72|225.59|57
1760967400000|2025-10-20 13:36:40|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.54|88
1760967410000|2025-10-20 13:36:50|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|45
1760967420000|2025-10-20 13:37:00||225.54||225.59||225.59||225.54|87
1760967430000|2025-10-20 13:37:10|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|27
1760967440000|2025-10-20 13:37:20|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.54|12
1760967450000|2025-10-20 13:37:30|225.77|225.64|225.72|225.64|225.77|225.64|225.72|225.64|115
1760967460000|2025-10-20 13:37:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|32
1760967470000|2025-10-20 13:37:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|1
1760967480000|2025-10-20 13:38:00||225.54||225.54||225.59||225.54|24
1760967490000|2025-10-20 13:38:10|225.62||225.67||225.67||225.62||3
1760967500000|2025-10-20 13:38:20|225.62|225.59|225.72|225.64|225.72|225.64|225.62|225.59|61
1760967510000|2025-10-20 13:38:30|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|26
1760967520000|2025-10-20 13:38:40|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|0
1760967530000|2025-10-20 13:38:50|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.69|0
1760967540000|2025-10-20 13:39:00|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|9
1760967550000|2025-10-20 13:39:10||225.64||225.69||225.69||225.64|0
1760967560000|2025-10-20 13:39:20|225.82||225.77||225.82||225.77||24
1760967570000|2025-10-20 13:39:30|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|25
1760967580000|2025-10-20 13:39:40|225.72|225.69|225.82|225.69|225.82|225.74|225.72|225.69|11
1760967590000|2025-10-20 13:39:50|225.77|225.74|225.72|225.64|225.82|225.74|225.72|225.64|21
1760967600000|2025-10-20 13:40:00|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|15
1760967610000|2025-10-20 13:40:10|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|16
1760967620000|2025-10-20 13:40:20||225.69||225.74||225.74||225.69|95
1760967630000|2025-10-20 13:40:30|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|125
1760967640000|2025-10-20 13:40:40|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|13
1760967650000|2025-10-20 13:40:50|225.72|225.64|225.72|225.59|225.77|225.64|225.72|225.59|227
1760967660000|2025-10-20 13:41:00|225.77|225.64|225.77|225.69|225.77|225.69|225.77|225.64|205
1760967670000|2025-10-20 13:41:10|225.72|225.64|225.72|225.64|225.72|225.69|225.72|225.64|36
1760967680000|2025-10-20 13:41:20|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|22
1760967690000|2025-10-20 13:41:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|9
1760967700000|2025-10-20 13:41:40|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|138
1760967710000|2025-10-20 13:41:50|225.72||225.72||225.72||225.72||18
1760967720000|2025-10-20 13:42:00|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.59|1
1760967730000|2025-10-20 13:42:10|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|6
1760967740000|2025-10-20 13:42:20|225.72|225.64|225.72|225.59|225.72|225.64|225.67|225.59|9
1760967750000|2025-10-20 13:42:30|225.77|225.64|225.77|225.64|225.77|225.64|225.72|225.64|34
1760967760000|2025-10-20 13:42:40|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.64|22
1760967790000|2025-10-20 13:43:10|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|54
1760967810000|2025-10-20 13:43:30|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|175
1760967820000|2025-10-20 13:43:40|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|46
1760967830000|2025-10-20 13:43:50|||||||||51
1760967840000|2025-10-20 13:44:00|||||||||135
1760967860000|2025-10-20 13:44:20|225.72|225.64|225.72|225.64|225.77|225.64|225.72|225.64|65
1760967880000|2025-10-20 13:44:40|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|62
1760967890000|2025-10-20 13:44:50|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|21
1760967900000|2025-10-20 13:45:00|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|1
1760967910000|2025-10-20 13:45:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|130
1760967920000|2025-10-20 13:45:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|89
1760967940000|2025-10-20 13:45:40|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|88
1760967960000|2025-10-20 13:46:00|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.74|12
1760967970000|2025-10-20 13:46:10|||||||||149
1760967980000|2025-10-20 13:46:20|225.87||225.82||225.87||225.82||54
1760967990000|2025-10-20 13:46:30|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|323
1760968010000|2025-10-20 13:46:50|||||||||1
1760968020000|2025-10-20 13:47:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|88
1760968030000|2025-10-20 13:47:10|||||||||1
1760968040000|2025-10-20 13:47:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|123
1760968050000|2025-10-20 13:47:30|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|265
1760968060000|2025-10-20 13:47:40|||||||||26
1760968070000|2025-10-20 13:47:50|||||||||66
1760968080000|2025-10-20 13:48:00|||||||||18
1760968090000|2025-10-20 13:48:10|||||||||94
1760968100000|2025-10-20 13:48:20|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|154
1760968110000|2025-10-20 13:48:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|26
1760968120000|2025-10-20 13:48:40|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|89
1760968130000|2025-10-20 13:48:50||225.64||225.64||225.64||225.64|127
1760968140000|2025-10-20 13:49:00|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.69|11
1760968150000|2025-10-20 13:49:10||225.64||225.69||225.69||225.64|30
1760968160000|2025-10-20 13:49:20|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|45
1760968170000|2025-10-20 13:49:30|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.59|22
1760968180000|2025-10-20 13:49:40|||||||||65
1760968190000|2025-10-20 13:49:50|||||||||156
1760968200000|2025-10-20 13:50:00|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|73
1760968210000|2025-10-20 13:50:10||225.64||225.69||225.69||225.64|6
1760968220000|2025-10-20 13:50:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|118
1760968230000|2025-10-20 13:50:30|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|6
1760968240000|2025-10-20 13:50:40|225.62|225.54|225.62|225.54|225.62|225.59|225.62|225.54|206
1760968250000|2025-10-20 13:50:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|245
1760968260000|2025-10-20 13:51:00|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|133
1760968270000|2025-10-20 13:51:10|225.67||225.67||225.67||225.62||98
1760968280000|2025-10-20 13:51:20||225.59||225.54||225.59||225.54|43
1760968290000|2025-10-20 13:51:30|225.62|225.59|225.67|225.54|225.67|225.59|225.62|225.54|79
1760968300000|2025-10-20 13:51:40|225.72|225.59|225.72|225.59|225.72|225.64|225.72|225.54|174
1760968310000|2025-10-20 13:51:50|225.67|225.54|225.67|225.54|225.72|225.54|225.62|225.54|45
1760968320000|2025-10-20 13:52:00|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|11
1760968330000|2025-10-20 13:52:10|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|31
1760968340000|2025-10-20 13:52:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|104
1760968350000|2025-10-20 13:52:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|64
1760968360000|2025-10-20 13:52:40|225.77|225.69|225.77|225.64|225.77|225.69|225.72|225.64|86
1760968370000|2025-10-20 13:52:50||225.69||225.69||225.69||225.69|0
1760968380000|2025-10-20 13:53:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|66
1760968390000|2025-10-20 13:53:10|||||||||43
1760968400000|2025-10-20 13:53:20|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|35
1760968410000|2025-10-20 13:53:30|||||||||46
1760968420000|2025-10-20 13:53:40|||||||||10
1760968430000|2025-10-20 13:53:50|||||||||15
1760968440000|2025-10-20 13:54:00|||||||||65
1760968450000|2025-10-20 13:54:10|||||||||15
1760968460000|2025-10-20 13:54:20|||||||||165
1760968470000|2025-10-20 13:54:30|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|52
1760968480000|2025-10-20 13:54:40|||||||||7
1760968490000|2025-10-20 13:54:50|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|8
1760968500000|2025-10-20 13:55:00|225.72|225.64|225.72|225.64|225.77|225.69|225.72|225.64|85
1760968510000|2025-10-20 13:55:10|225.77|225.69|225.72|225.64|225.77|225.69|225.67|225.59|68
1760968520000|2025-10-20 13:55:20|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|101
1760968530000|2025-10-20 13:55:30|225.57|225.49|225.57|225.49|225.62|225.49|225.57|225.49|76
1760968540000|2025-10-20 13:55:40|225.62|225.44|225.47|225.39|225.62|225.44|225.47|225.39|439
1760968550000|2025-10-20 13:55:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|83
1760968560000|2025-10-20 13:56:00|225.47|225.39|225.52|225.44|225.57|225.44|225.47|225.39|94
1760968570000|2025-10-20 13:56:10|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|49
1760968580000|2025-10-20 13:56:20|225.52|225.49|225.57|225.44|225.57|225.49|225.52|225.44|0
1760968590000|2025-10-20 13:56:30|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.44|0
1760968600000|2025-10-20 13:56:40||225.44||225.49||225.49||225.44|4
1760968610000|2025-10-20 13:56:50|225.52|225.44|225.52|225.44|225.52|225.49|225.52|225.44|84
1760968620000|2025-10-20 13:57:00||225.39||225.39||225.39||225.39|136
1760968630000|2025-10-20 13:57:10|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.39|54
1760968640000|2025-10-20 13:57:20|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|26
1760968650000|2025-10-20 13:57:30|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|25
1760968660000|2025-10-20 13:57:40|||||||||36
1760968670000|2025-10-20 13:57:50|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.44|28
1760968680000|2025-10-20 13:58:00||225.39||225.44||225.44||225.39|2
1760968690000|2025-10-20 13:58:10|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|179
1760968700000|2025-10-20 13:58:20||225.49||225.49||225.49||225.49|34
1760968710000|2025-10-20 13:58:30|||||||||77
1760968720000|2025-10-20 13:58:40|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|0
1760968730000|2025-10-20 13:58:50||225.54||225.54||225.54||225.54|0
1760968740000|2025-10-20 13:59:00|225.67||225.67||225.67||225.67||160
1760968750000|2025-10-20 13:59:10|225.62||225.67||225.67||225.62||0
1760968760000|2025-10-20 13:59:20|225.62||225.67||225.67||225.62||101
1760968770000|2025-10-20 13:59:30|||||||||3
1760968800000|2025-10-20 14:00:00|225.72|225.59|225.77|225.64|225.77|225.69|225.72|225.59|29
1760968810000|2025-10-20 14:00:10|225.82|225.69|225.82|225.69|225.82|225.74|225.82|225.69|27
1760968830000|2025-10-20 14:00:30||225.74||225.69||225.74||225.69|16
1760968840000|2025-10-20 14:00:40|225.77|225.64|225.77|225.64|225.77|225.64|225.72|225.64|106
1760968850000|2025-10-20 14:00:50|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|49
1760968860000|2025-10-20 14:01:00||225.74||225.74||225.74||225.74|73
1760968870000|2025-10-20 14:01:10|||||||||126
1760968880000|2025-10-20 14:01:20|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|221
1760968890000|2025-10-20 14:01:30||225.79||225.79||225.79||225.79|67
1760968900000|2025-10-20 14:01:40|225.87|225.74|225.87|225.74|225.87|225.74|225.87|225.74|85
1760968910000|2025-10-20 14:01:50|225.82||225.82||225.82||225.82||0
1760968920000|2025-10-20 14:02:00|225.87|225.69|225.87|225.74|225.87|225.74|225.82|225.69|138
1760968930000|2025-10-20 14:02:10|225.82|225.79|225.92|225.79|225.92|225.79|225.82|225.74|31
1760968940000|2025-10-20 14:02:20|225.87|225.84|225.92|225.84|225.92|225.84|225.87|225.84|18
1760968950000|2025-10-20 14:02:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|69
1760968960000|2025-10-20 14:02:40|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|49
1760968970000|2025-10-20 14:02:50|225.82||225.82||225.82||225.82||0
1760968980000|2025-10-20 14:03:00|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|13
1760968990000|2025-10-20 14:03:10||225.74||225.74||225.74||225.74|3
1760969000000|2025-10-20 14:03:20|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|18
1760969010000|2025-10-20 14:03:30||225.74||225.69||225.74||225.69|5
1760969020000|2025-10-20 14:03:40|225.77|225.64|225.77|225.69|225.77|225.69|225.77|225.64|41
1760969030000|2025-10-20 14:03:50|225.82|225.64|225.82|225.74|225.82|225.74|225.82|225.64|85
1760969040000|2025-10-20 14:04:00|225.87||225.87||225.87||225.87||40
1760969050000|2025-10-20 14:04:10|225.82|225.79|225.87|225.79|225.87|225.79|225.82|225.74|29
1760969060000|2025-10-20 14:04:20|225.92||225.92||225.92||225.92||26
1760969070000|2025-10-20 14:04:30|225.87||225.87||225.87||225.87||1
1760969080000|2025-10-20 14:04:40|||||||||4
1760969090000|2025-10-20 14:04:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|17
1760969100000|2025-10-20 14:05:00|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|25
1760969110000|2025-10-20 14:05:10|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|21
1760969120000|2025-10-20 14:05:20|225.97|225.89|226.02|225.89|226.02|225.89|225.97|225.89|12
1760969130000|2025-10-20 14:05:30||225.94||225.94||225.94||225.94|39
1760969140000|2025-10-20 14:05:40|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|115
1760969150000|2025-10-20 14:05:50|226.17|226.09|226.07|225.99|226.17|226.09|226.07|225.99|166
1760969160000|2025-10-20 14:06:00|226.12||226.07||226.12||226.07||38
1760969170000|2025-10-20 14:06:10|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|17
1760969180000|2025-10-20 14:06:20|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|132
1760969190000|2025-10-20 14:06:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|70
1760969200000|2025-10-20 14:06:40|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|15
1760969210000|2025-10-20 14:06:50|226.02|225.94|226.07|225.94|226.07|225.94|225.97|225.89|142
1760969220000|2025-10-20 14:07:00||225.99||225.99||225.99||225.94|3
1760969230000|2025-10-20 14:07:10|226.12|226.04|226.02|225.94|226.12|226.04|226.02|225.94|3037
1760969240000|2025-10-20 14:07:20|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|0
1760969250000|2025-10-20 14:07:30|226.02|225.99|226.02|225.94|226.02|225.99|226.02|225.94|14
1760969260000|2025-10-20 14:07:40|||||||||4
1760969270000|2025-10-20 14:07:50|||||||||31
1760969280000|2025-10-20 14:08:00|||||||||5
1760969290000|2025-10-20 14:08:10|225.97|225.89|226.02|225.89|226.02|225.94|225.97|225.89|86
1760969300000|2025-10-20 14:08:20|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|10
1760969310000|2025-10-20 14:08:30|225.97||226.02||226.02||225.97||0
1760969320000|2025-10-20 14:08:40|225.97||226.02||226.02||225.97||10
1760969330000|2025-10-20 14:08:50|225.97||225.97||225.97||225.97||15
1760969340000|2025-10-20 14:09:00|226.02||225.97||226.02||225.97||18
1760969350000|2025-10-20 14:09:10|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|3
1760969360000|2025-10-20 14:09:20|||||||||3
1760969380000|2025-10-20 14:09:40|||||||||34
1760969390000|2025-10-20 14:09:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|33
1760969400000|2025-10-20 14:10:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|30
1760969410000|2025-10-20 14:10:10|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|15
1760969430000|2025-10-20 14:10:30|225.92|225.84|225.92|225.84|225.92|225.89|225.92|225.84|9
1760969440000|2025-10-20 14:10:40|225.97||225.92||225.97||225.92||10
1760969450000|2025-10-20 14:10:50|||||||||159
1760969460000|2025-10-20 14:11:00|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|21
1760969470000|2025-10-20 14:11:10|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|23
1760969480000|2025-10-20 14:11:20|225.82|225.79|225.87|225.79|225.87|225.79|225.82|225.79|9
1760969490000|2025-10-20 14:11:30||225.74||225.74||225.74||225.74|17
1760969500000|2025-10-20 14:11:40|225.82|225.79|225.92|225.84|225.92|225.84|225.82|225.79|85
1760969510000|2025-10-20 14:11:50|||||||||49
1760969520000|2025-10-20 14:12:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.84|31
1760969530000|2025-10-20 14:12:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|48
1760969540000|2025-10-20 14:12:20|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.99|46
1760969550000|2025-10-20 14:12:30|226.02|225.94|226.02|225.94|226.07|225.94|226.02|225.94|17
1760969560000|2025-10-20 14:12:40|226.07||226.07||226.07||226.07||20
1760969570000|2025-10-20 14:12:50|226.02|225.99|226.07|225.94|226.07|225.99|226.02|225.94|36
1760969580000|2025-10-20 14:13:00|226.02||226.02||226.07||226.02||23
1760969590000|2025-10-20 14:13:10|226.07|225.89|225.97|225.89|226.07|225.89|225.97|225.89|46
1760969600000|2025-10-20 14:13:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|13
1760969610000|2025-10-20 14:13:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|29
1760969620000|2025-10-20 14:13:40|||||||||56
1760969630000|2025-10-20 14:13:50|||||||||21
1760969640000|2025-10-20 14:14:00|||||||||18
1760969650000|2025-10-20 14:14:10|||||||||21
1760969660000|2025-10-20 14:14:20|226.02|225.94|226.02|225.94|226.07|225.99|226.02|225.94|101
1760969670000|2025-10-20 14:14:30|||||||||18
1760969680000|2025-10-20 14:14:40|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|40
1760969690000|2025-10-20 14:14:50|226.02|225.99|226.02|225.94|226.02|225.99|226.02|225.94|30
1760969700000|2025-10-20 14:15:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|30
1760969710000|2025-10-20 14:15:10|226.02|225.94|226.12|225.99|226.12|225.99|226.02|225.94|82
1760969720000|2025-10-20 14:15:20|226.07|226.04|226.12|225.99|226.12|226.04|226.07|225.99|25
1760969730000|2025-10-20 14:15:30|226.07|226.04|226.12|226.04|226.12|226.04|226.07|226.04|18
1760969740000|2025-10-20 14:15:40|226.17||226.12||226.17||226.12||18
1760969750000|2025-10-20 14:15:50|226.17||226.12||226.17||226.12||29
1760969760000|2025-10-20 14:16:00|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|89
1760969770000|2025-10-20 14:16:10|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|43
1760969780000|2025-10-20 14:16:20||226.14||226.14||226.14||226.14|34
1760969790000|2025-10-20 14:16:30|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.14|49
1760969800000|2025-10-20 14:16:40|226.22|226.14|226.17|226.09|226.22|226.19|226.17|226.09|82
1760969810000|2025-10-20 14:16:50|||||||||46
1760969820000|2025-10-20 14:17:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|19
1760969830000|2025-10-20 14:17:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|54
1760969840000|2025-10-20 14:17:20|226.12|226.04|226.07|225.94|226.12|226.04|226.02|225.94|98
1760969850000|2025-10-20 14:17:30|226.02|225.99|226.07|225.94|226.07|225.99|226.02|225.94|72
1760969860000|2025-10-20 14:17:40||225.99||225.99||225.99||225.99|18
1760969870000|2025-10-20 14:17:50|||||||||19
1760969880000|2025-10-20 14:18:00|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|62
1760969890000|2025-10-20 14:18:10|||||||||105
1760969900000|2025-10-20 14:18:20|||||||||20
1760969910000|2025-10-20 14:18:30|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|58
1760969920000|2025-10-20 14:18:40|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|144
1760969930000|2025-10-20 14:18:50|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|24
1760969940000|2025-10-20 14:19:00|226.12|226.04|226.12|225.99|226.12|226.04|226.07|225.99|20
1760969950000|2025-10-20 14:19:10|226.17|226.04|226.17|226.09|226.17|226.09|226.17|225.99|63
1760969960000|2025-10-20 14:19:20||226.04||226.09||226.09||226.04|82
1760969970000|2025-10-20 14:19:30|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|42
1760969980000|2025-10-20 14:19:40|||||||||9
1760969990000|2025-10-20 14:19:50|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|110
1760970000000|2025-10-20 14:20:00|226.07|226.04|226.07|225.99|226.07|226.04|226.07|225.99|169
1760970010000|2025-10-20 14:20:10|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|14
1760970020000|2025-10-20 14:20:20|||||||||62
1760970030000|2025-10-20 14:20:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|3
1760970040000|2025-10-20 14:20:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|38
1760970050000|2025-10-20 14:20:50||226.04||226.09||226.09||226.04|44
1760970070000|2025-10-20 14:21:10|||||||||53
1760970100000|2025-10-20 14:21:40|||||||||4
1760970120000|2025-10-20 14:22:00|||||||||33
1760970130000|2025-10-20 14:22:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|112
1760970150000|2025-10-20 14:22:30|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|62
1760970160000|2025-10-20 14:22:40||226.09||226.09||226.09||226.09|0
1760970170000|2025-10-20 14:22:50|||||||||14
1760970180000|2025-10-20 14:23:00|226.22|226.14|226.22|226.09|226.22|226.14|226.17|226.09|75
1760970190000|2025-10-20 14:23:10|226.17||226.17||226.17||226.17||0
1760970200000|2025-10-20 14:23:20|226.22||226.17||226.22||226.17||2400
1760970210000|2025-10-20 14:23:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|54
1760970220000|2025-10-20 14:23:40|||||||||3
1760970230000|2025-10-20 14:23:50|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|26
1760970240000|2025-10-20 14:24:00|226.17||226.12||226.17||226.12||28
1760970250000|2025-10-20 14:24:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|21
1760970270000|2025-10-20 14:24:30|||||||||17
1760970280000|2025-10-20 14:24:40|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|54
1760970300000|2025-10-20 14:25:00|||||||||98
1760970310000|2025-10-20 14:25:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|44
1760970320000|2025-10-20 14:25:20|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|33
1760970340000|2025-10-20 14:25:40|225.82|225.74|225.87|225.74|225.87|225.79|225.82|225.74|92
1760970350000|2025-10-20 14:25:50|225.82||225.82||225.82||225.82||0
1760970360000|2025-10-20 14:26:00|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|24
1760970370000|2025-10-20 14:26:10|225.92||225.92||225.92||225.92||93
1760970380000|2025-10-20 14:26:20|225.87|225.84|225.87|225.79|225.92|225.84|225.87|225.79|36
1760970390000|2025-10-20 14:26:30|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.79|26
1760970400000|2025-10-20 14:26:40|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|37
1760970420000|2025-10-20 14:27:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|4
1760970430000|2025-10-20 14:27:10|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.89|28
1760970440000|2025-10-20 14:27:20|226.07||226.07||226.07||226.07||48
1760970450000|2025-10-20 14:27:30|226.02||226.02||226.07||226.02||0
1760970480000|2025-10-20 14:28:00|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|46
1760970490000|2025-10-20 14:28:10|||||||||2
1760970500000|2025-10-20 14:28:20|||||||||50
1760970510000|2025-10-20 14:28:30|226.12||226.07||226.12||226.07||23
1760970520000|2025-10-20 14:28:40|226.12||226.07||226.12||226.07||17
1760970530000|2025-10-20 14:28:50||225.94||225.94||225.99||225.94|56
1760970540000|2025-10-20 14:29:00|226.02||226.02||226.07||226.02||0
1760970550000|2025-10-20 14:29:10|226.07||226.02||226.07||226.02||1
1760970560000|2025-10-20 14:29:20|225.97|225.89|226.02|225.89|226.02|225.94|225.97|225.89|43
1760970570000|2025-10-20 14:29:30|225.97||225.97||225.97||225.97||24
1760970590000|2025-10-20 14:29:50||225.84||225.89||225.89||225.84|17
1760970600000|2025-10-20 14:30:00|226.02|225.94|226.02|225.89|226.02|225.94|225.97|225.89|73
1760970610000|2025-10-20 14:30:10|225.97|225.94|225.97|225.89|226.02|225.94|225.97|225.89|18
1760970620000|2025-10-20 14:30:20|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|29
1760970630000|2025-10-20 14:30:30|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|68
1760970640000|2025-10-20 14:30:40|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|30
1760970650000|2025-10-20 14:30:50|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|19
1760970670000|2025-10-20 14:31:10|226.12||226.12||226.17||226.12||10
1760970690000|2025-10-20 14:31:30|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|31
1760970700000|2025-10-20 14:31:40|226.12||226.07||226.12||226.07||1
1760970710000|2025-10-20 14:31:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|17
1760970720000|2025-10-20 14:32:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|34
1760970740000|2025-10-20 14:32:20|||||||||1
1760970750000|2025-10-20 14:32:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|34
1760970760000|2025-10-20 14:32:40|226.32|226.24|226.32|226.19|226.32|226.24|226.27|226.19|248
1760970770000|2025-10-20 14:32:50|226.27||226.27||226.27||226.27||423
1760970780000|2025-10-20 14:33:00|||||||||95
1760970790000|2025-10-20 14:33:10|226.32||226.27||226.32||226.27||13
1760970800000|2025-10-20 14:33:20|226.32|226.24|226.32|226.19|226.32|226.24|226.27|226.19|51
1760970810000|2025-10-20 14:33:30|226.27||226.27||226.27||226.27||0
1760970820000|2025-10-20 14:33:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.09|84
1760970830000|2025-10-20 14:33:50|||||||||4
1760970840000|2025-10-20 14:34:00|226.27||226.22||226.27||226.22||8
1760970860000|2025-10-20 14:34:20|||||||||2
1760970870000|2025-10-20 14:34:30|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|40
1760970880000|2025-10-20 14:34:40|226.17|226.09|226.22|226.09|226.22|226.14|226.17|226.09|13
1760970890000|2025-10-20 14:34:50|226.17|226.14|226.22|226.09|226.22|226.14|226.17|226.09|2
1760970900000|2025-10-20 14:35:00|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|0
1760970910000|2025-10-20 14:35:10|226.12|226.04|226.17|226.04|226.17|226.09|226.12|226.04|105
1760970920000|2025-10-20 14:35:20||226.09||226.04||226.09||226.04|31
1760970930000|2025-10-20 14:35:30|226.12||226.12||226.12||226.12||0
1760970940000|2025-10-20 14:35:40|||||||||5
1760970950000|2025-10-20 14:35:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|23
1760970960000|2025-10-20 14:36:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|22
1760970970000|2025-10-20 14:36:10|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|14
1760970980000|2025-10-20 14:36:20|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|63
1760970990000|2025-10-20 14:36:30|226.02|225.89|226.02|225.94|226.02|225.94|225.97|225.89|22
1760971000000|2025-10-20 14:36:40||225.89||225.94||225.94||225.89|3
1760971010000|2025-10-20 14:36:50|||||||||6
1760971020000|2025-10-20 14:37:00||225.89||225.94||225.94||225.89|22
1760971030000|2025-10-20 14:37:10|225.97|225.89|225.97|225.89|225.97|225.94|225.97|225.89|29
1760971040000|2025-10-20 14:37:20|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|65
1760971050000|2025-10-20 14:37:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|53
1760971060000|2025-10-20 14:37:40|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|20
1760971070000|2025-10-20 14:37:50||225.89||225.94||225.94||225.89|8
1760971080000|2025-10-20 14:38:00|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.99|15
1760971090000|2025-10-20 14:38:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|24
1760971100000|2025-10-20 14:38:20|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.99|1
1760971110000|2025-10-20 14:38:30|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|9
1760971120000|2025-10-20 14:38:40|226.02|225.99|226.12|226.04|226.12|226.04|226.02|225.99|20
1760971130000|2025-10-20 14:38:50||225.99||225.99||225.99||225.99|57
1760971140000|2025-10-20 14:39:00|226.07|226.04|226.12|226.04|226.12|226.04|226.07|226.04|18
1760971150000|2025-10-20 14:39:10|226.17||226.12||226.17||226.12||0
1760971180000|2025-10-20 14:39:40|226.17||226.17||226.17||226.12||6
1760971190000|2025-10-20 14:39:50|226.12|226.09|226.17|226.09|226.17|226.09|226.12|226.09|0
1760971200000|2025-10-20 14:40:00|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|25
1760971210000|2025-10-20 14:40:10|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|26
1760971220000|2025-10-20 14:40:20|||||||||1
1760971230000|2025-10-20 14:40:30|||||||||5
1760971250000|2025-10-20 14:40:50|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|13
1760971260000|2025-10-20 14:41:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|10
1760971270000|2025-10-20 14:41:10|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|12
1760971280000|2025-10-20 14:41:20|226.12|226.09|226.12|226.04|226.12|226.09|226.12|226.04|16
1760971290000|2025-10-20 14:41:30|226.17||226.12||226.17||226.12||0
1760971300000|2025-10-20 14:41:40|226.17||226.17||226.17||226.12||0
1760971310000|2025-10-20 14:41:50|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|24
1760971320000|2025-10-20 14:42:00|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|0
1760971330000|2025-10-20 14:42:10|226.12|226.09|226.17|226.09|226.17|226.09|226.12|226.04|11
1760971340000|2025-10-20 14:42:20|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|63
1760971350000|2025-10-20 14:42:30|226.17|226.04|226.12|226.04|226.17|226.04|226.12|226.04|49
1760971360000|2025-10-20 14:42:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|4
1760971370000|2025-10-20 14:42:50|||||||||3
1760971380000|2025-10-20 14:43:00|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|134
1760971390000|2025-10-20 14:43:10|226.27|226.24|226.27|226.19|226.32|226.24|226.27|226.19|67
1760971400000|2025-10-20 14:43:20|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|893
1760971410000|2025-10-20 14:43:30|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.24|57
1760971420000|2025-10-20 14:43:40|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.24|184
1760971430000|2025-10-20 14:43:50|||||||||58
1760971440000|2025-10-20 14:44:00||226.24||226.29||226.29||226.24|60
1760971450000|2025-10-20 14:44:10|226.42||226.37||226.42||226.37||13
1760971460000|2025-10-20 14:44:20|||||||||14
1760971470000|2025-10-20 14:44:30|226.42||226.42||226.42||226.37||97
1760971480000|2025-10-20 14:44:40||226.34||226.34||226.34||226.34|35
1760971490000|2025-10-20 14:44:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|76
1760971500000|2025-10-20 14:45:00|||||||||166
1760971510000|2025-10-20 14:45:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|164
1760971520000|2025-10-20 14:45:20|||||||||180
1760971530000|2025-10-20 14:45:30|226.47|226.39|226.47|226.39|226.47|226.44|226.47|226.39|112
1760971540000|2025-10-20 14:45:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|71
1760971550000|2025-10-20 14:45:50|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|120
1760971560000|2025-10-20 14:46:00|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.39|37
1760971570000|2025-10-20 14:46:10|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|71
1760971590000|2025-10-20 14:46:30|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|43
1760971610000|2025-10-20 14:46:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|120
1760971620000|2025-10-20 14:47:00|226.57|226.39|226.57|226.49|226.57|226.49|226.57|226.39|46
1760971630000|2025-10-20 14:47:10|||||||||14
1760971640000|2025-10-20 14:47:20|226.62|226.44|226.52|226.44|226.62|226.44|226.52|226.44|70
1760971650000|2025-10-20 14:47:30|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|9
1760971660000|2025-10-20 14:47:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|25
1760971680000|2025-10-20 14:48:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|31
1760971690000|2025-10-20 14:48:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|40
1760971700000|2025-10-20 14:48:20|226.67|226.59|226.67|226.54|226.67|226.59|226.62|226.54|175
1760971710000|2025-10-20 14:48:30|226.62||226.62||226.62||226.62||67
1760971720000|2025-10-20 14:48:40|226.57|226.49|226.57|226.49|226.62|226.54|226.57|226.49|96
1760971730000|2025-10-20 14:48:50|226.62||226.57||226.62||226.57||68
1760971740000|2025-10-20 14:49:00|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|9
1760971760000|2025-10-20 14:49:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|17
1760971770000|2025-10-20 14:49:30|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|164
1760971780000|2025-10-20 14:49:40|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.54|16
1760971820000|2025-10-20 14:50:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|32
1760971830000|2025-10-20 14:50:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|52
1760971840000|2025-10-20 14:50:40|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|37
1760971850000|2025-10-20 14:50:50|||||||||72
1760971860000|2025-10-20 14:51:00|226.57||226.57||226.57||226.57||232
1760971870000|2025-10-20 14:51:10|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|3
1760971880000|2025-10-20 14:51:20|226.52|226.44|226.52|226.39|226.52|226.44|226.52|226.39|136
1760971890000|2025-10-20 14:51:30|226.47|226.34|226.47|226.39|226.47|226.39|226.47|226.34|163
1760971900000|2025-10-20 14:51:40|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|32
1760971910000|2025-10-20 14:51:50|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|73
1760971920000|2025-10-20 14:52:00|||||||||168
1760971930000|2025-10-20 14:52:10|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|75
1760971940000|2025-10-20 14:52:20|226.42|226.34|226.32|226.24|226.42|226.34|226.32|226.24|112
1760971950000|2025-10-20 14:52:30|226.37||226.32||226.37||226.32||100
1760971960000|2025-10-20 14:52:40|226.37||226.32||226.37||226.32||9
1760971970000|2025-10-20 14:52:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|56
1760971980000|2025-10-20 14:53:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.09|48
1760971990000|2025-10-20 14:53:10|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|24
1760972000000|2025-10-20 14:53:20|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|125
1760972010000|2025-10-20 14:53:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|29
1760972020000|2025-10-20 14:53:40|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|67
1760972030000|2025-10-20 14:53:50|||||||||1
1760972040000|2025-10-20 14:54:00|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|209
1760972050000|2025-10-20 14:54:10|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|65
1760972060000|2025-10-20 14:54:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|8
1760972070000|2025-10-20 14:54:30|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|52
1760972080000|2025-10-20 14:54:40|226.12|226.04|226.12|225.99|226.12|226.04|226.07|225.99|39
1760972090000|2025-10-20 14:54:50|226.17|226.04|226.12|226.04|226.17|226.04|226.12|226.04|63
1760972100000|2025-10-20 14:55:00|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|0
1760972110000|2025-10-20 14:55:10|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|8
1760972120000|2025-10-20 14:55:20|||||||||47
1760972130000|2025-10-20 14:55:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|18
1760972140000|2025-10-20 14:55:40||225.99||225.99||226.04||225.99|20
1760972150000|2025-10-20 14:55:50||226.04||226.04||226.04||226.04|0
1760972180000|2025-10-20 14:56:20|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|100
1760972190000|2025-10-20 14:56:30|226.07|225.99|226.02|225.94|226.12|225.99|226.02|225.94|42
1760972200000|2025-10-20 14:56:40|225.97|225.89|226.02|225.89|226.02|225.89|225.97|225.89|2
1760972210000|2025-10-20 14:56:50|226.07|225.94|226.07|225.94|226.07|225.99|226.02|225.94|99
1760972220000|2025-10-20 14:57:00|226.02|225.99|226.02|225.94|226.07|225.99|226.02|225.94|0
1760972230000|2025-10-20 14:57:10|226.07|225.99|226.12|226.04|226.12|226.04|226.02|225.99|41
1760972240000|2025-10-20 14:57:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|30
1760972250000|2025-10-20 14:57:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|0
1760972260000|2025-10-20 14:57:40|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.94|107
1760972270000|2025-10-20 14:57:50|||||||||24
1760972280000|2025-10-20 14:58:00|226.12||226.12||226.12||226.12||33
1760972290000|2025-10-20 14:58:10|226.07|226.04|226.12|226.04|226.12|226.04|226.07|226.04|0
1760972300000|2025-10-20 14:58:20|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|10
1760972310000|2025-10-20 14:58:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|17
1760972320000|2025-10-20 14:58:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|27
1760972330000|2025-10-20 14:58:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|31
1760972340000|2025-10-20 14:59:00|226.07||226.02||226.07||226.02||0
1760972360000|2025-10-20 14:59:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|63
1760972370000|2025-10-20 14:59:30|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.89|28
1760972380000|2025-10-20 14:59:40||225.89||225.94||225.94||225.89|0
1760972390000|2025-10-20 14:59:50|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|6
1760972400000|2025-10-20 15:00:00|225.92|225.84|225.82|225.69|225.97|225.84|225.82|225.69|80
1760972410000|2025-10-20 15:00:10|225.77|225.74|225.87|225.79|225.87|225.79|225.77|225.74|139
1760972420000|2025-10-20 15:00:20|225.92|225.84|225.87|225.79|225.92|225.84|225.82|225.74|112
1760972430000|2025-10-20 15:00:30|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|11
1760972440000|2025-10-20 15:00:40|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|38
1760972450000|2025-10-20 15:00:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|22
1760972460000|2025-10-20 15:01:00|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|11
1760972470000|2025-10-20 15:01:10||225.79||225.84||225.84||225.79|117
1760972480000|2025-10-20 15:01:20|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|67
1760972490000|2025-10-20 15:01:30|226.02|225.89|226.02|225.94|226.02|225.94|226.02|225.89|15
1760972500000|2025-10-20 15:01:40|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|55
1760972510000|2025-10-20 15:01:50|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|1
1760972520000|2025-10-20 15:02:00|225.97|225.89|225.97|225.84|225.97|225.89|225.92|225.84|17
1760972530000|2025-10-20 15:02:10|226.02|225.89|225.97|225.89|226.02|225.89|225.97|225.89|30
1760972540000|2025-10-20 15:02:20|225.92|225.84|225.92|225.84|225.97|225.89|225.92|225.79|660
1760972550000|2025-10-20 15:02:30|||||||||22
1760972570000|2025-10-20 15:02:50|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.84|33
1760972580000|2025-10-20 15:03:00|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.89|24
1760972590000|2025-10-20 15:03:10|225.97|225.89|226.02|225.89|226.02|225.89|225.97|225.89|16
1760972600000|2025-10-20 15:03:20|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|16
1760972610000|2025-10-20 15:03:30|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|46
1760972620000|2025-10-20 15:03:40||225.94||225.94||225.94||225.94|0
1760972630000|2025-10-20 15:03:50|226.07||226.02||226.07||226.02||25
1760972640000|2025-10-20 15:04:00|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|168
1760972650000|2025-10-20 15:04:10||225.94||225.99||225.99||225.94|16
1760972660000|2025-10-20 15:04:20|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|68
1760972670000|2025-10-20 15:04:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|42
1760972680000|2025-10-20 15:04:40|||||||||7
1760972690000|2025-10-20 15:04:50|||||||||62
1760972700000|2025-10-20 15:05:00|226.07||226.02||226.07||226.02||3
1760972710000|2025-10-20 15:05:10|||||||||41
1760972720000|2025-10-20 15:05:20|||||||||67
1760972730000|2025-10-20 15:05:30|||||||||27
1760972740000|2025-10-20 15:05:40|||||||||25
1760972750000|2025-10-20 15:05:50|||||||||23
1760972760000|2025-10-20 15:06:00|||||||||117
1760972770000|2025-10-20 15:06:10|226.07|225.99|226.12|225.99|226.12|225.99|226.07|225.99|134
1760972780000|2025-10-20 15:06:20|226.17|226.04|226.17|226.09|226.17|226.09|226.17|226.04|28
1760972790000|2025-10-20 15:06:30|226.22||226.17||226.22||226.17||57
1760972800000|2025-10-20 15:06:40|||||||||22
1760972810000|2025-10-20 15:06:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|22
1760972820000|2025-10-20 15:07:00|||||||||21
1760972830000|2025-10-20 15:07:10|||||||||61
1760972840000|2025-10-20 15:07:20|||||||||5
1760972850000|2025-10-20 15:07:30|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.04|305
1760972860000|2025-10-20 15:07:40|226.12|226.04|226.17|226.04|226.17|226.09|226.12|226.04|10
1760972870000|2025-10-20 15:07:50|226.22|226.09|226.17|226.09|226.22|226.09|226.17|226.09|227
1760972880000|2025-10-20 15:08:00|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.14|9
1760972890000|2025-10-20 15:08:10|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|24
1760972900000|2025-10-20 15:08:20|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|26
1760972910000|2025-10-20 15:08:30|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|44
1760972920000|2025-10-20 15:08:40|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|183
1760972930000|2025-10-20 15:08:50|226.22||226.27||226.27||226.22||4
1760972940000|2025-10-20 15:09:00|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|0
1760972950000|2025-10-20 15:09:10||226.19||226.14||226.19||226.14|1
1760972960000|2025-10-20 15:09:20|226.22||226.22||226.22||226.22||0
1760972970000|2025-10-20 15:09:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|9
1760972980000|2025-10-20 15:09:40|||||||||4
1760973000000|2025-10-20 15:10:00|||||||||22
1760973010000|2025-10-20 15:10:10|||||||||36
1760973020000|2025-10-20 15:10:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|86
1760973030000|2025-10-20 15:10:30|226.37||226.32||226.37||226.32||11
1760973040000|2025-10-20 15:10:40|226.37|226.29|226.32|226.24|226.37|226.29|226.27|226.19|66
1760973050000|2025-10-20 15:10:50|||||||||127
1760973060000|2025-10-20 15:11:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|69
1760973070000|2025-10-20 15:11:10|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|28
1760973080000|2025-10-20 15:11:20|226.42||226.37||226.42||226.37||34
1760973090000|2025-10-20 15:11:30|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.34|33
1760973100000|2025-10-20 15:11:40|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|292
1760973110000|2025-10-20 15:11:50||226.24||226.29||226.29||226.24|56
1760973120000|2025-10-20 15:12:00|||||||||288
1760973130000|2025-10-20 15:12:10|226.42|226.34|226.42|226.29|226.42|226.34|226.42|226.29|39
1760973140000|2025-10-20 15:12:20|226.37|226.34|226.37|226.29|226.37|226.34|226.37|226.29|20
1760973150000|2025-10-20 15:12:30|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|89
1760973160000|2025-10-20 15:12:40|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|12
1760973180000|2025-10-20 15:13:00|226.42||226.37||226.42||226.37||8
1760973190000|2025-10-20 15:13:10|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|25
1760973200000|2025-10-20 15:13:20|226.37|226.29|226.27|226.19|226.37|226.29|226.27|226.19|111
1760973210000|2025-10-20 15:13:30|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|42
1760973220000|2025-10-20 15:13:40|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.19|141
1760973240000|2025-10-20 15:14:00|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|37
1760973250000|2025-10-20 15:14:10|226.22|226.14|226.17|226.09|226.22|226.19|226.17|226.09|179
1760973280000|2025-10-20 15:14:40||226.04||226.09||226.09||226.04|36
1760973290000|2025-10-20 15:14:50|226.12|226.04|226.12|226.04|226.12|226.09|226.12|226.04|73
1760973300000|2025-10-20 15:15:00|226.17||226.12||226.17||226.12||0
1760973310000|2025-10-20 15:15:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.04|37
1760973320000|2025-10-20 15:15:20|||||||||1
1760973330000|2025-10-20 15:15:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|24
1760973340000|2025-10-20 15:15:40||225.99||226.04||226.04||225.99|2496
1760973350000|2025-10-20 15:15:50|226.07|225.99|226.02|225.94|226.12|225.99|226.02|225.94|54
1760973360000|2025-10-20 15:16:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|21
1760973370000|2025-10-20 15:16:10|||||||||1
1760973380000|2025-10-20 15:16:20|226.12||226.12||226.12||226.12||20
1760973390000|2025-10-20 15:16:30|226.07|226.04|226.12|226.04|226.12|226.04|226.07|226.04|0
1760973400000|2025-10-20 15:16:40|226.07|225.99|226.07|225.94|226.12|225.99|226.07|225.94|57
1760973410000|2025-10-20 15:16:50|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.94|33
1760973420000|2025-10-20 15:17:00|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|19
1760973430000|2025-10-20 15:17:10|||||||||28
1760973440000|2025-10-20 15:17:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|30
1760973450000|2025-10-20 15:17:30|226.02||226.02||226.02||226.02||29
1760973460000|2025-10-20 15:17:40|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|12
1760973470000|2025-10-20 15:17:50|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|21
1760973480000|2025-10-20 15:18:00|225.97|225.94|226.07|225.94|226.07|225.99|225.97|225.94|100
1760973490000|2025-10-20 15:18:10||225.99||225.99||225.99||225.99|0
1760973500000|2025-10-20 15:18:20|226.12|226.04|226.12|226.04|226.12|226.04|226.07|226.04|19
1760973510000|2025-10-20 15:18:30|||||||||50
1760973520000|2025-10-20 15:18:40|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|65
1760973530000|2025-10-20 15:18:50|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|61
1760973540000|2025-10-20 15:19:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|10
1760973560000|2025-10-20 15:19:20|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|77
1760973570000|2025-10-20 15:19:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|70
1760973580000|2025-10-20 15:19:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|47
1760973590000|2025-10-20 15:19:50|226.12||226.12||226.12||226.07||19
1760973600000|2025-10-20 15:20:00|226.07|225.94|226.12|226.04|226.12|226.04|226.02|225.94|121
1760973620000|2025-10-20 15:20:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|10
1760973630000|2025-10-20 15:20:30|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|113
1760973640000|2025-10-20 15:20:40|||||||||40
1760973650000|2025-10-20 15:20:50|226.07|225.99|226.12|225.99|226.12|225.99|226.07|225.99|573
1760973660000|2025-10-20 15:21:00|226.07||226.07||226.07||226.07||21
1760973670000|2025-10-20 15:21:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|30
1760973680000|2025-10-20 15:21:20|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|24
1760973690000|2025-10-20 15:21:30|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.89|14
1760973710000|2025-10-20 15:21:50|||||||||51
1760973720000|2025-10-20 15:22:00|226.02||225.97||226.02||225.97||779
1760973730000|2025-10-20 15:22:10|226.02|225.94|226.02|225.89|226.02|225.94|225.97|225.89|59
1760973740000|2025-10-20 15:22:20||225.94||225.94||225.94||225.94|0
1760973750000|2025-10-20 15:22:30|||||||||5
1760973760000|2025-10-20 15:22:40|||||||||11
1760973770000|2025-10-20 15:22:50|||||||||19
1760973780000|2025-10-20 15:23:00|||||||||51
1760973790000|2025-10-20 15:23:10|||||||||10
1760973800000|2025-10-20 15:23:20|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|103
1760973820000|2025-10-20 15:23:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|129
1760973830000|2025-10-20 15:23:50|||||||||52
1760973840000|2025-10-20 15:24:00|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|62
1760973850000|2025-10-20 15:24:10|226.12|226.09|226.12|226.04|226.12|226.09|226.12|226.04|23
1760973860000|2025-10-20 15:24:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|44
1760973870000|2025-10-20 15:24:30|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|39
1760973880000|2025-10-20 15:24:40||226.04||226.09||226.09||226.04|44
1760973890000|2025-10-20 15:24:50|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|263
1760973900000|2025-10-20 15:25:00|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|208
1760973910000|2025-10-20 15:25:10|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.89|80
1760973940000|2025-10-20 15:25:40|||||||||24
1760973950000|2025-10-20 15:25:50|||||||||24
1760973960000|2025-10-20 15:26:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|95
1760973980000|2025-10-20 15:26:20|||||||||64
1760973990000|2025-10-20 15:26:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|70
1760974000000|2025-10-20 15:26:40|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|143
1760974010000|2025-10-20 15:26:50|||||||||15
1760974020000|2025-10-20 15:27:00|225.97|225.89|225.97|225.89|226.02|225.94|225.97|225.89|120
1760974030000|2025-10-20 15:27:10|||||||||135
1760974040000|2025-10-20 15:27:20|226.02||225.97||226.02||225.97||104
1760974060000|2025-10-20 15:27:40|||||||||12
1760974070000|2025-10-20 15:27:50|||||||||15
1760974080000|2025-10-20 15:28:00|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|367
1760974090000|2025-10-20 15:28:10|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|102
1760974100000|2025-10-20 15:28:20|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.94|53
1760974110000|2025-10-20 15:28:30|225.97|225.89|226.02|225.89|226.02|225.89|225.97|225.89|603
1760974120000|2025-10-20 15:28:40|225.97||225.97||225.97||225.97||1
1760974130000|2025-10-20 15:28:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|63
1760974140000|2025-10-20 15:29:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|37
1760974150000|2025-10-20 15:29:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|207
1760974160000|2025-10-20 15:29:20|||||||||60
1760974170000|2025-10-20 15:29:30|||||||||21
1760974180000|2025-10-20 15:29:40|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|205
1760974190000|2025-10-20 15:29:50|226.02|225.94|226.02|225.94|226.07|225.99|225.97|225.89|432
1760974200000|2025-10-20 15:30:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|116
1760974210000|2025-10-20 15:30:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|45
1760974220000|2025-10-20 15:30:20|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|147
1760974230000|2025-10-20 15:30:30|||||||||353
1760974240000|2025-10-20 15:30:40|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|300
1760974250000|2025-10-20 15:30:50|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|64
1760974260000|2025-10-20 15:31:00|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|170
1760974270000|2025-10-20 15:31:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|44
1760974280000|2025-10-20 15:31:20|||||||||132
1760974290000|2025-10-20 15:31:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|318
1760974300000|2025-10-20 15:31:40|||||||||86
1760974310000|2025-10-20 15:31:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|289
1760974320000|2025-10-20 15:32:00|||||||||48
1760974330000|2025-10-20 15:32:10|||||||||205
1760974340000|2025-10-20 15:32:20|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.89|71
1760974350000|2025-10-20 15:32:30|||||||||67
1760974360000|2025-10-20 15:32:40|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|209
1760974370000|2025-10-20 15:32:50|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|77
1760974380000|2025-10-20 15:33:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|47
1760974390000|2025-10-20 15:33:10||225.79||225.84||225.84||225.79|142
1760974400000|2025-10-20 15:33:20|||||||||48
1760974410000|2025-10-20 15:33:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|125
1760974420000|2025-10-20 15:33:40|||||||||35
1760974430000|2025-10-20 15:33:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|435
1760974440000|2025-10-20 15:34:00|||||||||110
1760974450000|2025-10-20 15:34:10|226.02||225.97||226.02||225.97||5
1760974460000|2025-10-20 15:34:20|226.02|225.84|225.92|225.84|226.02|225.84|225.92|225.84|114
1760974470000|2025-10-20 15:34:30|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|319
1760974480000|2025-10-20 15:34:40|225.87|225.79|225.87|225.74|225.87|225.79|225.82|225.74|418
1760974490000|2025-10-20 15:34:50|225.82|225.79|225.72|225.64|225.87|225.79|225.72|225.64|1194
1760974500000|2025-10-20 15:35:00|225.77|225.59|225.67|225.59|225.77|225.64|225.67|225.54|275
1760974510000|2025-10-20 15:35:10||225.54||225.59||225.59||225.54|118
1760974520000|2025-10-20 15:35:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|242
1760974530000|2025-10-20 15:35:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|16
1760974540000|2025-10-20 15:35:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|17
1760974550000|2025-10-20 15:35:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|34
1760974560000|2025-10-20 15:36:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|0
1760974570000|2025-10-20 15:36:10|||||||||24
1760974580000|2025-10-20 15:36:20|||||||||3
1760974590000|2025-10-20 15:36:30|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|129
1760974600000|2025-10-20 15:36:40|225.87|225.79|225.77|225.69|225.87|225.79|225.77|225.69|167
1760974610000|2025-10-20 15:36:50|||||||||75
1760974630000|2025-10-20 15:37:10|225.82||225.82||225.82||225.82||14
1760974640000|2025-10-20 15:37:20||225.74||225.74||225.74||225.69|8
1760974650000|2025-10-20 15:37:30|225.87|225.69|225.82|225.74|225.87|225.74|225.82|225.69|77
1760974660000|2025-10-20 15:37:40||225.69||225.69||225.74||225.69|0
1760974670000|2025-10-20 15:37:50|225.77||225.77||225.77||225.77||50
1760974680000|2025-10-20 15:38:00||225.64||225.69||225.69||225.64|5
1760974700000|2025-10-20 15:38:20|||||||||9
1760974710000|2025-10-20 15:38:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|60
1760974730000|2025-10-20 15:38:50|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|221
1760974740000|2025-10-20 15:39:00|225.77|225.69|225.82|225.69|225.82|225.74|225.77|225.69|296
1760974750000|2025-10-20 15:39:10||225.74||225.74||225.74||225.74|0
1760974760000|2025-10-20 15:39:20|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|10
1760974790000|2025-10-20 15:39:50|225.87||225.82||225.87||225.82||0
1760974800000|2025-10-20 15:40:00|225.87|225.79|225.87|225.79|225.87|225.79|225.82|225.74|278
1760974840000|2025-10-20 15:40:40|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|87
1760974850000|2025-10-20 15:40:50|225.82||225.82||225.82||225.82||0
1760974860000|2025-10-20 15:41:00|||||||||5
1760974870000|2025-10-20 15:41:10|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|1
1760974880000|2025-10-20 15:41:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|173
1760974890000|2025-10-20 15:41:30|||||||||100
1760974910000|2025-10-20 15:41:50|225.87|225.79|225.87|225.74|225.87|225.79|225.87|225.74|100
1760974920000|2025-10-20 15:42:00|225.82||225.87||225.87||225.82||0
1760974930000|2025-10-20 15:42:10||225.79||225.79||225.79||225.79|0
1760975020000|2025-10-20 15:43:40|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|140
1760975050000|2025-10-20 15:44:10|||||||||1
1760975080000|2025-10-20 15:44:40|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|83
1760975100000|2025-10-20 15:45:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|15
1760975130000|2025-10-20 15:45:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|15
1760975160000|2025-10-20 15:46:00|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|3
1760975170000|2025-10-20 15:46:10|226.02||225.97||226.02||225.97||0
1760975180000|2025-10-20 15:46:20|226.02||226.02||226.02||226.02||1
1760975190000|2025-10-20 15:46:30||225.94||225.94||225.94||225.94|0
1760975220000|2025-10-20 15:47:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|2
1760975240000|2025-10-20 15:47:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|1
1760975260000|2025-10-20 15:47:40|226.07||226.07||226.07||226.07||27
1760975270000|2025-10-20 15:47:50|226.02||226.02||226.02||226.02||0
1760975290000|2025-10-20 15:48:10|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|11
1760975300000|2025-10-20 15:48:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|191
1760975310000|2025-10-20 15:48:30|||||||||3
1760975320000|2025-10-20 15:48:40|||||||||5
1760975330000|2025-10-20 15:48:50|||||||||1
1760975340000|2025-10-20 15:49:00|||||||||15
1760975350000|2025-10-20 15:49:10|226.12||226.12||226.12||226.12||2
1760975360000|2025-10-20 15:49:20|226.07|226.04|226.12|226.04|226.12|226.04|226.07|226.04|0
1760975380000|2025-10-20 15:49:40|||||||||10
1760975400000|2025-10-20 15:50:00|||||||||30
1760975410000|2025-10-20 15:50:10|226.17||226.17||226.17||226.12||0
1760975420000|2025-10-20 15:50:20|226.12||226.12||226.12||226.12||0
1760975440000|2025-10-20 15:50:40|||||||||1
1760975470000|2025-10-20 15:51:10|||||||||2
1760975480000|2025-10-20 15:51:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1760975510000|2025-10-20 15:51:50|226.07|225.99|226.02|225.94|226.07|225.99|225.97|225.89|173
1760975520000|2025-10-20 15:52:00|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|12
1760975530000|2025-10-20 15:52:10|225.92|225.79|225.87|225.79|225.92|225.84|225.82|225.69|168
1760975540000|2025-10-20 15:52:20|225.92|225.84|225.77|225.69|225.92|225.84|225.72|225.59|93
1760975550000|2025-10-20 15:52:30|225.82|225.74|225.87|225.74|225.87|225.79|225.82|225.74|16
1760975560000|2025-10-20 15:52:40|225.82|225.79|225.87|225.79|225.92|225.84|225.82|225.74|45
1760975570000|2025-10-20 15:52:50|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|56
1760975580000|2025-10-20 15:53:00|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|0
1760975590000|2025-10-20 15:53:10|225.77|225.69|225.67|225.59|225.77|225.74|225.67|225.59|1
1760975600000|2025-10-20 15:53:20|225.72|225.64|225.67|225.59|225.72|225.64|225.62|225.54|85
1760975610000|2025-10-20 15:53:30|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|12
1760975620000|2025-10-20 15:53:40|225.72|225.64|225.72|225.59|225.72|225.64|225.67|225.59|0
1760975630000|2025-10-20 15:53:50|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.59|6
1760975640000|2025-10-20 15:54:00|225.77|225.69|225.77|225.64|225.77|225.69|225.72|225.64|0
1760975650000|2025-10-20 15:54:10|225.72|225.69|225.77|225.64|225.77|225.69|225.72|225.64|0
1760975660000|2025-10-20 15:54:20||225.69||225.69||225.69||225.64|3
1760975680000|2025-10-20 15:54:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|27
1760975690000|2025-10-20 15:54:50||225.69||225.69||225.74||225.69|6
1760975700000|2025-10-20 15:55:00|225.77|225.64|225.67|225.59|225.77|225.64|225.67|225.54|6
1760975710000|2025-10-20 15:55:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|6
1760975720000|2025-10-20 15:55:20|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|0
1760975730000|2025-10-20 15:55:30|225.67|225.54|225.62|225.49|225.72|225.54|225.57|225.49|1
1760975740000|2025-10-20 15:55:40|225.57|225.54|225.62|225.54|225.67|225.54|225.57|225.54|21
1760975750000|2025-10-20 15:55:50|225.57|225.49|225.57|225.49|225.62|225.54|225.57|225.49|0
1760975760000|2025-10-20 15:56:00|225.62|225.54|225.67|225.54|225.72|225.59|225.62|225.54|104
1760975770000|2025-10-20 15:56:10|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|0
1760975780000|2025-10-20 15:56:20|225.72||225.72||225.72||225.72||0
1760975790000|2025-10-20 15:56:30||225.64||225.64||225.64||225.59|0
1760975800000|2025-10-20 15:56:40|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|6
1760975810000|2025-10-20 15:56:50|||||||||25
1760975820000|2025-10-20 15:57:00||225.54||225.54||225.59||225.54|0
1760975830000|2025-10-20 15:57:10|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.54|0
1760975840000|2025-10-20 15:57:20|225.62|225.54|225.62|225.49|225.62|225.59|225.57|225.49|112
1760975850000|2025-10-20 15:57:30|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.49|2
1760975860000|2025-10-20 15:57:40|225.67|225.54|225.67|225.54|225.67|225.59|225.67|225.49|24
1760975870000|2025-10-20 15:57:50||225.59||225.54||225.59||225.54|0
1760975880000|2025-10-20 15:58:00|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.54|0
1760975890000|2025-10-20 15:58:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|5
1760975900000|2025-10-20 15:58:20||225.59||225.64||225.64||225.59|0
1760975910000|2025-10-20 15:58:30|225.77||225.72||225.77||225.72||0
1760975930000|2025-10-20 15:58:50|225.77||225.72||225.77||225.72||0
1760975940000|2025-10-20 15:59:00||225.59||225.64||225.64||225.59|0
1760975950000|2025-10-20 15:59:10|225.67|225.59|225.67|225.59|225.67|225.64|225.67|225.59|81
1760975960000|2025-10-20 15:59:20||225.54||225.54||225.54||225.54|7
1760975970000|2025-10-20 15:59:30|225.62||225.62||225.67||225.62||50
1760975980000|2025-10-20 15:59:40|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|7
1760975990000|2025-10-20 15:59:50|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.54|0
1760976000000|2025-10-20 16:00:00|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|8
1760976010000|2025-10-20 16:00:10|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|150
1760976020000|2025-10-20 16:00:20|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|1
1760976030000|2025-10-20 16:00:30|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|2
1760976040000|2025-10-20 16:00:40||225.54||225.54||225.54||225.54|6
1760976050000|2025-10-20 16:00:50|225.62||225.62||225.67||225.62||0
1760976060000|2025-10-20 16:01:00|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.54|44
1760976070000|2025-10-20 16:01:10|225.62|225.49|225.57|225.49|225.62|225.49|225.57|225.49|5
1760976080000|2025-10-20 16:01:20|225.52|225.44|225.52|225.44|225.52|225.49|225.52|225.44|3
1760976090000|2025-10-20 16:01:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|51
1760976100000|2025-10-20 16:01:40|225.52|225.44|225.52|225.44|225.57|225.49|225.52|225.44|8
1760976110000|2025-10-20 16:01:50|225.57||225.57||225.57||225.57||30
1760976120000|2025-10-20 16:02:00|225.52|225.49|225.57|225.44|225.57|225.49|225.52|225.44|4
1760976130000|2025-10-20 16:02:10||225.49||225.49||225.49||225.44|0
1760976140000|2025-10-20 16:02:20|225.62||225.57||225.62||225.57||2
1760976150000|2025-10-20 16:02:30|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|79
1760976180000|2025-10-20 16:03:00||225.44||225.49||225.49||225.44|0
1760976190000|2025-10-20 16:03:10|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|81
1760976200000|2025-10-20 16:03:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|0
1760976250000|2025-10-20 16:04:10|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|69
1760976260000|2025-10-20 16:04:20||225.54||225.54||225.54||225.54|0
1760976270000|2025-10-20 16:04:30|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.54|4
1760976290000|2025-10-20 16:04:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|198
1760976370000|2025-10-20 16:06:10|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|5
1760976390000|2025-10-20 16:06:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|9
1760976420000|2025-10-20 16:07:00|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|10
1760976430000|2025-10-20 16:07:10|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|6
1760976450000|2025-10-20 16:07:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|6
1760976460000|2025-10-20 16:07:40|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|4
1760976470000|2025-10-20 16:07:50||225.64||225.64||225.64||225.59|0
1760976520000|2025-10-20 16:08:40|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|0
1760976570000|2025-10-20 16:09:30|225.72||225.67||225.72||225.67||1
1760976600000|2025-10-20 16:10:00|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|0
1760976610000|2025-10-20 16:10:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|0
1760976620000|2025-10-20 16:10:20|225.67|225.59|225.67|225.54|225.67|225.59|225.67|225.54|0
1760976630000|2025-10-20 16:10:30||225.59||225.54||225.59||225.54|0
1760976640000|2025-10-20 16:10:40||225.59||225.59||225.59||225.59|0
1760976670000|2025-10-20 16:11:10||225.54||225.54||225.54||225.54|9
1760976680000|2025-10-20 16:11:20|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|1
1760976690000|2025-10-20 16:11:30|225.67||225.62||225.67||225.62||0
1760976740000|2025-10-20 16:12:20||225.49||225.49||225.49||225.49|0
1760976750000|2025-10-20 16:12:30||225.54||225.54||225.54||225.49|0
1760976760000|2025-10-20 16:12:40|225.67|225.49|225.67|225.54|225.67|225.54|225.62|225.49|12
1760976770000|2025-10-20 16:12:50|225.62||225.62||225.67||225.62||0
1760976790000|2025-10-20 16:13:10||225.49||225.54||225.54||225.49|3
1760976810000|2025-10-20 16:13:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|3
1760976820000|2025-10-20 16:13:40|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|0
1760976830000|2025-10-20 16:13:50|225.57||225.57||225.57||225.57||51
1760976860000|2025-10-20 16:14:20|225.62||225.57||225.62||225.57||0
1760976880000|2025-10-20 16:14:40|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|5
1760976890000|2025-10-20 16:14:50|||||||||1
1760976900000|2025-10-20 16:15:00||225.44||225.44||225.44||225.44|0
1760976910000|2025-10-20 16:15:10||225.49||225.49||225.49||225.44|0
1760976920000|2025-10-20 16:15:20|225.52|225.44|225.57|225.44|225.57|225.49|225.52|225.44|0
1760976930000|2025-10-20 16:15:30|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|0
1760976950000|2025-10-20 16:15:50|225.62||225.57||225.62||225.57||1
1760976960000|2025-10-20 16:16:00|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|6
1760977000000|2025-10-20 16:16:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|4
1760977010000|2025-10-20 16:16:50||225.49||225.54||225.54||225.49|0
1760977020000|2025-10-20 16:17:00||225.49||225.54||225.54||225.49|0
1760977030000|2025-10-20 16:17:10||225.49||225.54||225.54||225.49|0
1760977040000|2025-10-20 16:17:20|225.57|225.49|225.57|225.49|225.62|225.54|225.57|225.49|229
1760977050000|2025-10-20 16:17:30|225.62||225.57||225.62||225.57||0
1760977060000|2025-10-20 16:17:40|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|1
1760977090000|2025-10-20 16:18:10|225.62||225.62||225.62||225.62||0
1760977100000|2025-10-20 16:18:20|225.57||225.62||225.62||225.57||0
1760977110000|2025-10-20 16:18:30|225.57|225.54|225.62|225.49|225.62|225.54|225.57|225.49|0
1760977120000|2025-10-20 16:18:40||225.54||225.54||225.54||225.54|0
1760977130000|2025-10-20 16:18:50|||||||||2
1760977160000|2025-10-20 16:19:20|||||||||1
1760977170000|2025-10-20 16:19:30|225.67||225.67||225.67||225.67||0
1760977190000|2025-10-20 16:19:50|225.62||225.67||225.67||225.62||0
1760977200000|2025-10-20 16:20:00|225.62||225.62||225.67||225.62||0
1760977240000|2025-10-20 16:20:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|2
1760977260000|2025-10-20 16:21:00|225.62||225.62||225.62||225.62||0
1760977270000|2025-10-20 16:21:10||225.54||225.49||225.54||225.49|0
1760977280000|2025-10-20 16:21:20||225.54||225.54||225.54||225.54|0
1760977300000|2025-10-20 16:21:40||225.49||225.54||225.54||225.49|2
1760977320000|2025-10-20 16:22:00||225.49||225.54||225.54||225.49|0
1760977330000|2025-10-20 16:22:10||225.49||225.54||225.54||225.49|0
1760977360000|2025-10-20 16:22:40||225.49||225.49||225.54||225.49|7
1760977370000|2025-10-20 16:22:50|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.54|0
1760977380000|2025-10-20 16:23:00|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|3
1760977490000|2025-10-20 16:24:50|||||||||7
1760977500000|2025-10-20 16:25:00|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|6
1760977510000|2025-10-20 16:25:10||225.64||225.64||225.64||225.64|0
1760977580000|2025-10-20 16:26:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|19
1760977590000|2025-10-20 16:26:30|225.82||225.77||225.82||225.77||0
1760977600000|2025-10-20 16:26:40|225.82||225.82||225.82||225.82||15
1760977610000|2025-10-20 16:26:50||225.74||225.74||225.74||225.74|5
1760977630000|2025-10-20 16:27:10|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|9
1760977640000|2025-10-20 16:27:20|||||||||10
1760977650000|2025-10-20 16:27:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|18
1760977660000|2025-10-20 16:27:40|||||||||106
1760977670000|2025-10-20 16:27:50|||||||||15
1760977680000|2025-10-20 16:28:00|||||||||65
1760977700000|2025-10-20 16:28:20|||||||||11
1760977710000|2025-10-20 16:28:30|225.92||225.87||225.92||225.87||10
1760977740000|2025-10-20 16:29:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|94
1760977770000|2025-10-20 16:29:30|||||||||1
1760977840000|2025-10-20 16:30:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|25
1760977850000|2025-10-20 16:30:50|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|1
1760977860000|2025-10-20 16:31:00||225.69||225.69||225.69||225.69|0
1760977870000|2025-10-20 16:31:10|||||||||1
1760977920000|2025-10-20 16:32:00||225.64||225.64||225.69||225.64|3
1760977930000|2025-10-20 16:32:10|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.64|0
1760977940000|2025-10-20 16:32:20||225.64||225.64||225.69||225.64|1
1760977960000|2025-10-20 16:32:40||225.69||225.64||225.69||225.64|0
1760977970000|2025-10-20 16:32:50|225.72|225.69|225.72|225.64|225.72|225.69|225.72|225.64|5
1760978000000|2025-10-20 16:33:20||225.59||225.64||225.64||225.59|4
1760978020000|2025-10-20 16:33:40||225.59||225.59||225.59||225.59|0
1760978030000|2025-10-20 16:33:50|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.64|15
1760978070000|2025-10-20 16:34:30||225.59||225.59||225.64||225.59|86
1760978080000|2025-10-20 16:34:40||225.64||225.64||225.64||225.64|0
1760978100000|2025-10-20 16:35:00|||||||||1
1760978130000|2025-10-20 16:35:30|225.77||225.72||225.77||225.72||0
1760978170000|2025-10-20 16:36:10|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|1
1760978180000|2025-10-20 16:36:20|||||||||1
1760978230000|2025-10-20 16:37:10|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|2
1760978240000|2025-10-20 16:37:20|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.59|0
1760978330000|2025-10-20 16:38:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|8
1760978400000|2025-10-20 16:40:00|||||||||1
1760978420000|2025-10-20 16:40:20|||||||||1
1760978470000|2025-10-20 16:41:10|225.82||225.82||225.82||225.82||1
1760978490000|2025-10-20 16:41:30||225.74||225.74||225.74||225.69|0
1760978560000|2025-10-20 16:42:40|225.87||225.87||225.87||225.87||8
1760978570000|2025-10-20 16:42:50|225.82||225.82||225.82||225.82||0
1760978580000|2025-10-20 16:43:00||225.69||225.69||225.69||225.69|3
1760978590000|2025-10-20 16:43:10|225.77||225.77||225.77||225.77||0
1760978600000|2025-10-20 16:43:20|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|12
1760978670000|2025-10-20 16:44:30|225.82||225.77||225.82||225.77||1
1760978690000|2025-10-20 16:44:50|225.82||225.82||225.82||225.82||0
1760978700000|2025-10-20 16:45:00|225.77||225.77||225.82||225.77||0
1760978750000|2025-10-20 16:45:50|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|16
1760978760000|2025-10-20 16:46:00||225.64||225.64||225.64||225.64|0
1760978770000|2025-10-20 16:46:10|225.72||225.72||225.72||225.72||0
1760978970000|2025-10-20 16:49:30|||||||||1
1760978980000|2025-10-20 16:49:40|225.77||225.72||225.77||225.72||13
1760978990000|2025-10-20 16:49:50|225.77||225.77||225.77||225.72||0
1760979000000|2025-10-20 16:50:00|225.72||225.72||225.77||225.72||0
1760979050000|2025-10-20 16:50:50|||||||||1
1760979220000|2025-10-20 16:53:40||225.59||225.59||225.59||225.59|12
1760979230000|2025-10-20 16:53:50||225.64||225.64||225.64||225.64|7
1760979250000|2025-10-20 16:54:10||225.59||225.59||225.59||225.59|4
1760979260000|2025-10-20 16:54:20||225.64||225.59||225.64||225.59|3
1760979270000|2025-10-20 16:54:30|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.64|0
1760979280000|2025-10-20 16:54:40||225.59||225.64||225.64||225.59|0
1760979290000|2025-10-20 16:54:50||225.59||225.59||225.59||225.59|0
1760979300000|2025-10-20 16:55:00|225.67||225.72||225.72||225.67||0
1760979310000|2025-10-20 16:55:10|225.67||225.67||225.67||225.67||0
1760979330000|2025-10-20 16:55:30|225.72||225.67||225.72||225.67||1
1760979390000|2025-10-20 16:56:30|225.72||225.72||225.72||225.72||0
1760979400000|2025-10-20 16:56:40|225.67||225.67||225.72||225.67||0
1760979440000|2025-10-20 16:57:20|225.72||225.72||225.72||225.72||0
1760979450000|2025-10-20 16:57:30|225.67||225.67||225.67||225.67||0
1760979460000|2025-10-20 16:57:40|225.72||225.72||225.72||225.72||0
1760979470000|2025-10-20 16:57:50||225.64||225.64||225.64||225.59|3
1760979480000|2025-10-20 16:58:00||225.59||225.64||225.64||225.59|0
1760979490000|2025-10-20 16:58:10|||||||||1
1760979570000|2025-10-20 16:59:30|225.77||225.77||225.77||225.77||5
1760979600000|2025-10-20 17:00:00|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|151
1760979660000|2025-10-20 17:01:00||225.74||225.74||225.74||225.74|0
1760979670000|2025-10-20 17:01:10|225.87||225.87||225.87||225.87||0
1760979720000|2025-10-20 17:02:00|225.82||225.82||225.82||225.82||1
1760979730000|2025-10-20 17:02:10|225.87||225.87||225.87||225.87||1
1760979740000|2025-10-20 17:02:20|225.82||225.82||225.82||225.82||0
1760979790000|2025-10-20 17:03:10|225.87||225.87||225.87||225.87||25
1760979800000|2025-10-20 17:03:20|225.82||225.82||225.82||225.82||0
1760979810000|2025-10-20 17:03:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|5
1760979830000|2025-10-20 17:03:50|||||||||1
1760979840000|2025-10-20 17:04:00|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|10
1760979850000|2025-10-20 17:04:10||225.79||225.79||225.79||225.79|0
1760979940000|2025-10-20 17:05:40|225.92||225.92||225.92||225.92||56
1760979990000|2025-10-20 17:06:30||225.84||225.84||225.84||225.84|0
1760980020000|2025-10-20 17:07:00|||||||||1
1760980120000|2025-10-20 17:08:40|225.97||225.92||225.97||225.92||5
1760980140000|2025-10-20 17:09:00|||||||||1
1760980150000|2025-10-20 17:09:10|225.87|225.79|225.87|225.79|225.87|225.84|225.87|225.79|83
1760980180000|2025-10-20 17:09:40|225.92||225.92||225.92||225.92||130
1760980250000|2025-10-20 17:10:50|||||||||1
1760980260000|2025-10-20 17:11:00|225.97|225.84|225.97|225.84|225.97|225.84|225.97|225.84|88
1760980300000|2025-10-20 17:11:40||225.89||225.89||225.89||225.89|102
1760980310000|2025-10-20 17:11:50|||||||||1
1760980330000|2025-10-20 17:12:10|||||||||1
1760980350000|2025-10-20 17:12:30|||||||||1
1760980360000|2025-10-20 17:12:40|226.02||226.02||226.02||226.02||4
1760980390000|2025-10-20 17:13:10||225.94||225.94||225.94||225.94|0
1760980410000|2025-10-20 17:13:30|||||||||100
1760980420000|2025-10-20 17:13:40||225.89||225.89||225.89||225.89|20
1760980440000|2025-10-20 17:14:00|225.97||226.02||226.02||225.97||1
1760980470000|2025-10-20 17:14:30||225.94||225.94||225.94||225.94|0
1760980490000|2025-10-20 17:14:50|||||||||1
1760980520000|2025-10-20 17:15:20|||||||||1
1760980550000|2025-10-20 17:15:50|||||||||1
1760980560000|2025-10-20 17:16:00|||||||||2
1760980590000|2025-10-20 17:16:30|||||||||1
1760980600000|2025-10-20 17:16:40|||||||||1
1760980620000|2025-10-20 17:17:00|||||||||1
1760980640000|2025-10-20 17:17:20|||||||||1
1760980660000|2025-10-20 17:17:40|||||||||1
1760980670000|2025-10-20 17:17:50|||||||||1
1760980680000|2025-10-20 17:18:00|226.07||226.07||226.07||226.07||1
1760980690000|2025-10-20 17:18:10|226.02||226.02||226.02||226.02||0
1760980710000|2025-10-20 17:18:30|226.07||226.02||226.07||226.02||0
1760980740000|2025-10-20 17:19:00|226.07||226.07||226.07||226.02||1
1760980750000|2025-10-20 17:19:10|226.02||226.07||226.07||226.02||22
1760980760000|2025-10-20 17:19:20|226.02||226.02||226.07||226.02||0
1760980780000|2025-10-20 17:19:40|226.07||226.07||226.07||226.07||5
1760980790000|2025-10-20 17:19:50|226.02||226.07||226.07||226.02||1
1760980820000|2025-10-20 17:20:20|226.02||226.02||226.02||226.02||0
1760980840000|2025-10-20 17:20:40|226.07||226.07||226.07||226.07||1
1760980910000|2025-10-20 17:21:50||225.99||225.99||225.99||225.99|0
1760980920000|2025-10-20 17:22:00|||||||||1
1760980980000|2025-10-20 17:23:00||225.94||225.94||225.94||225.94|1
1760980990000|2025-10-20 17:23:10|226.12|225.99|226.12|226.04|226.12|226.04|226.12|225.99|120
1760981100000|2025-10-20 17:25:00|||||||||2
1760981110000|2025-10-20 17:25:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|1
1760981230000|2025-10-20 17:27:10||225.94||225.94||225.94||225.94|19
1760981260000|2025-10-20 17:27:40|||||||||1
1760981280000|2025-10-20 17:28:00||225.99||225.99||225.99||225.99|0
1760981310000|2025-10-20 17:28:30||225.94||225.94||225.94||225.94|1
1760981320000|2025-10-20 17:28:40||225.99||225.94||225.99||225.94|0
1760981390000|2025-10-20 17:29:50||225.99||225.94||225.99||225.94|1
1760981410000|2025-10-20 17:30:10|||||||||2
1760981470000|2025-10-20 17:31:10|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.99|1
1760981510000|2025-10-20 17:31:50|226.07||226.12||226.12||226.07||1
1760981560000|2025-10-20 17:32:40|226.07||226.07||226.07||226.07||0
1760981580000|2025-10-20 17:33:00|226.12||226.12||226.12||226.12||1
1760981600000|2025-10-20 17:33:20|226.07||226.07||226.07||226.07||0
1760981630000|2025-10-20 17:33:50|||||||||1
1760981640000|2025-10-20 17:34:00|226.12||226.12||226.12||226.12||0
1760981810000|2025-10-20 17:36:50||226.04||226.04||226.04||226.04|0
1760981850000|2025-10-20 17:37:30|||||||||7
1760981860000|2025-10-20 17:37:40|||||||||1
1760981880000|2025-10-20 17:38:00|226.17||226.17||226.17||226.17||6
1760981890000|2025-10-20 17:38:10|226.12||226.17||226.17||226.12||0
1760981980000|2025-10-20 17:39:40|226.12||226.12||226.12||226.12||0
1760982000000|2025-10-20 17:40:00|226.17||226.17||226.17||226.17||0
1760982040000|2025-10-20 17:40:40|226.12||226.17||226.17||226.12||0
1760982080000|2025-10-20 17:41:20||226.09||226.09||226.09||226.09|0
1760982150000|2025-10-20 17:42:30|226.22||226.22||226.22||226.22||1
1760982280000|2025-10-20 17:44:40|226.17||226.17||226.17||226.17||0
1760982300000|2025-10-20 17:45:00|||||||||1
1760982340000|2025-10-20 17:45:40|226.22||226.22||226.22||226.22||0
1760982380000|2025-10-20 17:46:20|226.17||226.17||226.17||226.17||0
1760982390000|2025-10-20 17:46:30|226.22||226.17||226.22||226.17||0
1760982420000|2025-10-20 17:47:00|226.22||226.22||226.22||226.17||0
1760982490000|2025-10-20 17:48:10|226.17||226.17||226.17||226.17||0
1760982500000|2025-10-20 17:48:20|226.22||226.22||226.22||226.22||0
1760982680000|2025-10-20 17:51:20|226.17||226.17||226.22||226.17||0
1760982830000|2025-10-20 17:53:50|226.22||226.22||226.22||226.22||0
1760982850000|2025-10-20 17:54:10|226.17||226.17||226.22||226.17||0
1760982870000|2025-10-20 17:54:30|226.22||226.22||226.22||226.22||0
1760982900000|2025-10-20 17:55:00|226.17||226.17||226.17||226.17||0
1760982920000|2025-10-20 17:55:20|226.22||226.22||226.22||226.22||0
1760982940000|2025-10-20 17:55:40|226.17||226.17||226.17||226.17||0
1760983040000|2025-10-20 17:57:20|226.22||226.22||226.22||226.22||0
1760983050000|2025-10-20 17:57:30|226.17||226.17||226.17||226.17||0
1760983070000|2025-10-20 17:57:50|226.22||226.22||226.22||226.22||0
1760983120000|2025-10-20 17:58:40|226.17||226.22||226.22||226.17||0
1760983160000|2025-10-20 17:59:20|226.17||226.17||226.17||226.17||0
1760983170000|2025-10-20 17:59:30|226.22||226.22||226.22||226.22||0
1760983220000|2025-10-20 18:00:20|226.27|226.14|226.27|226.14|226.27|226.14|226.27|226.14|1
1760983290000|2025-10-20 18:01:30||226.19||226.19||226.19||226.19|0
1760983310000|2025-10-20 18:01:50||226.14||226.14||226.14||226.14|7
1760983330000|2025-10-20 18:02:10|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|2
1760983390000|2025-10-20 18:03:10|226.22||226.22||226.22||226.22||0
1760983410000|2025-10-20 18:03:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1760983520000|2025-10-20 18:05:20|226.32||226.32||226.32||226.32||29
1760983540000|2025-10-20 18:05:40||226.24||226.24||226.24||226.24|0
1760983550000|2025-10-20 18:05:50||226.19||226.19||226.19||226.19|2
1760983570000|2025-10-20 18:06:10|226.27||226.27||226.27||226.27||0
1760983610000|2025-10-20 18:06:50|226.32||226.32||226.32||226.32||1
1760983640000|2025-10-20 18:07:20|226.27||226.32||226.32||226.27||1
1760983960000|2025-10-20 18:12:40||226.24||226.24||226.24||226.24|0
1760983990000|2025-10-20 18:13:10||226.19||226.19||226.19||226.19|0
1760984000000|2025-10-20 18:13:20||226.24||226.24||226.24||226.24|0
1760984020000|2025-10-20 18:13:40||226.19||226.19||226.19||226.19|6
1760984030000|2025-10-20 18:13:50||226.24||226.24||226.24||226.24|0
1760984160000|2025-10-20 18:16:00||226.19||226.19||226.19||226.19|7
1760984350000|2025-10-20 18:19:10|226.27||226.27||226.27||226.27||0
1760984520000|2025-10-20 18:22:00||226.14||226.14||226.14||226.14|3
1760984550000|2025-10-20 18:22:30||226.19||226.19||226.19||226.19|0
1760984600000|2025-10-20 18:23:20|226.32||226.32||226.32||226.32||1
1760984820000|2025-10-20 18:27:00|226.27|226.14|226.27|226.14|226.27|226.14|226.27|226.14|29
1760984840000|2025-10-20 18:27:20|226.22||226.22||226.22||226.22||0
1760984890000|2025-10-20 18:28:10|||||||||1
1760984960000|2025-10-20 18:29:20|||||||||1
1760984990000|2025-10-20 18:29:50|226.27||226.27||226.27||226.27||1
1760985020000|2025-10-20 18:30:20|226.22||226.22||226.22||226.22||0
1760985040000|2025-10-20 18:30:40|||||||||1
1760985070000|2025-10-20 18:31:10|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|11
1760985080000|2025-10-20 18:31:20|226.17||226.17||226.17||226.17||0
1760985120000|2025-10-20 18:32:00||226.04||226.04||226.04||226.04|0
1760985160000|2025-10-20 18:32:40|226.22|226.09|226.22|226.09|226.22|226.09|226.22|226.09|0
1760985530000|2025-10-20 18:38:50||226.14||226.14||226.14||226.14|0
1760985570000|2025-10-20 18:39:30|||||||||5
1760985580000|2025-10-20 18:39:40||226.09||226.14||226.14||226.09|0
1760985680000|2025-10-20 18:41:20||226.09||226.09||226.09||226.09|2
1760985700000|2025-10-20 18:41:40|226.17||226.17||226.17||226.17||0
1760985730000|2025-10-20 18:42:10|226.22||226.22||226.22||226.22||2
1760985820000|2025-10-20 18:43:40|||||||||1
1760985880000|2025-10-20 18:44:40|||||||||1
1760986010000|2025-10-20 18:46:50|226.17|226.04|226.12|226.04|226.17|226.04|226.12|226.04|47
1760986020000|2025-10-20 18:47:00|||||||||2
1760986030000|2025-10-20 18:47:10|||||||||4
1760986040000|2025-10-20 18:47:20|||||||||1
1760986090000|2025-10-20 18:48:10|226.17||226.17||226.17||226.17||2
1760986150000|2025-10-20 18:49:10|226.12||226.12||226.12||226.12||0
1760986160000|2025-10-20 18:49:20|||||||||1
1760986210000|2025-10-20 18:50:10|226.17||226.17||226.17||226.17||2
1760986220000|2025-10-20 18:50:20|226.12||226.12||226.12||226.12||0
1760986270000|2025-10-20 18:51:10|||||||||2
1760986280000|2025-10-20 18:51:20|||||||||1
1760986310000|2025-10-20 18:51:50|||||||||2
1760986320000|2025-10-20 18:52:00|||||||||1
1760986330000|2025-10-20 18:52:10|||||||||2
1760986350000|2025-10-20 18:52:30|||||||||1
1760986370000|2025-10-20 18:52:50|||||||||1
1760986390000|2025-10-20 18:53:10|||||||||1
1760986420000|2025-10-20 18:53:40|||||||||4
1760986450000|2025-10-20 18:54:10|||||||||1
1760986490000|2025-10-20 18:54:50|||||||||1
1760986500000|2025-10-20 18:55:00|226.17||226.17||226.17||226.17||8
1760986510000|2025-10-20 18:55:10|||||||||1
1760986520000|2025-10-20 18:55:20|226.12||226.12||226.12||226.12||1
1760986540000|2025-10-20 18:55:40|||||||||1
1760986560000|2025-10-20 18:56:00|226.17||226.17||226.17||226.17||2
1760986650000|2025-10-20 18:57:30||226.09||226.09||226.09||226.09|0
1760986660000|2025-10-20 18:57:40|||||||||1
1760986730000|2025-10-20 18:58:50|226.22||226.22||226.22||226.22||7
1760986780000|2025-10-20 18:59:40|||||||||12
1760986790000|2025-10-20 18:59:50||226.14||226.14||226.14||226.14|0
1760986800000|2025-10-20 19:00:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1760986810000|2025-10-20 19:00:10|226.22||226.22||226.22||226.22||1
1760986880000|2025-10-20 19:01:20|||||||||1
1760986890000|2025-10-20 19:01:30|226.17||226.17||226.17||226.17||0
1760986910000|2025-10-20 19:01:50|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|7
1760986980000|2025-10-20 19:03:00||226.14||226.09||226.14||226.09|1
1760987020000|2025-10-20 19:03:40|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.14|1
1760987030000|2025-10-20 19:03:50|||||||||1
1760987040000|2025-10-20 19:04:00||226.09||226.14||226.14||226.09|0
1760987050000|2025-10-20 19:04:10||226.09||226.09||226.09||226.09|0
1760987070000|2025-10-20 19:04:30|226.17||226.22||226.22||226.17||0
1760987090000|2025-10-20 19:04:50|226.17||226.17||226.17||226.17||1
1760987150000|2025-10-20 19:05:50|||||||||1
1760987200000|2025-10-20 19:06:40|||||||||1
1760987380000|2025-10-20 19:09:40|||||||||1
1760987410000|2025-10-20 19:10:10||226.04||226.04||226.04||226.04|6
1760987510000|2025-10-20 19:11:50|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.99|0
1760987590000|2025-10-20 19:13:10|226.07||226.07||226.07||226.07||0
1760987640000|2025-10-20 19:14:00|226.12||226.12||226.12||226.12||1
1760987680000|2025-10-20 19:14:40||226.04||226.04||226.04||226.04|0
1760987710000|2025-10-20 19:15:10|||||||||1
1760987730000|2025-10-20 19:15:30|||||||||1
1760987740000|2025-10-20 19:15:40||225.99||225.99||225.99||225.99|7
1760987780000|2025-10-20 19:16:20||226.04||226.04||226.04||226.04|0
1760987820000|2025-10-20 19:17:00|||||||||1
1760987880000|2025-10-20 19:18:00|||||||||1
1760987940000|2025-10-20 19:19:00||225.99||225.99||225.99||225.99|5
1760987950000|2025-10-20 19:19:10|||||||||1
1760988020000|2025-10-20 19:20:20|226.07||226.07||226.07||226.07||0
1760988070000|2025-10-20 19:21:10|||||||||1
1760988090000|2025-10-20 19:21:30|226.12||226.12||226.12||226.12||2
1760988100000|2025-10-20 19:21:40|||||||||1
1760988110000|2025-10-20 19:21:50|226.07||226.12||226.12||226.07||5
1760988120000|2025-10-20 19:22:00||226.04||226.04||226.04||226.04|0
1760988130000|2025-10-20 19:22:10||225.99||225.99||225.99||225.99|19
1760988140000|2025-10-20 19:22:20|||||||||2
1760988170000|2025-10-20 19:22:50|226.07||226.07||226.07||226.07||0
1760988220000|2025-10-20 19:23:40|||||||||2
1760988240000|2025-10-20 19:24:00|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|6
1760988260000|2025-10-20 19:24:20||225.99||225.99||225.99||225.99|0
1760988280000|2025-10-20 19:24:40|||||||||1
1760988310000|2025-10-20 19:25:10|226.12||226.12||226.12||226.12||1
1760988370000|2025-10-20 19:26:10|226.07||226.12||226.12||226.07||2
1760988400000|2025-10-20 19:26:40|226.07||226.12||226.12||226.07||1
1760988440000|2025-10-20 19:27:20||226.04||226.04||226.04||226.04|0
1760988460000|2025-10-20 19:27:40|226.17||226.17||226.17||226.17||1
1760988600000|2025-10-20 19:30:00|226.12||226.17||226.17||226.12||3
1760988610000|2025-10-20 19:30:10|226.12||226.12||226.12||226.12||0
1760988620000|2025-10-20 19:30:20|226.17||226.17||226.17||226.17||2
1760988650000|2025-10-20 19:30:50|226.12||226.12||226.12||226.12||2
1760988690000|2025-10-20 19:31:30|||||||||1
1760988710000|2025-10-20 19:31:50|||||||||2
1760988720000|2025-10-20 19:32:00|||||||||1
1760988750000|2025-10-20 19:32:30|226.17||226.17||226.17||226.17||4
1760988810000|2025-10-20 19:33:30|||||||||1
1760988820000|2025-10-20 19:33:40|226.12|226.09|226.17|226.09|226.17|226.09|226.12|226.09|4
1760988840000|2025-10-20 19:34:00|||||||||1
1760988860000|2025-10-20 19:34:20|||||||||1
1760988940000|2025-10-20 19:35:40|226.22||226.22||226.22||226.22||27
1760988950000|2025-10-20 19:35:50|||||||||3
1760988970000|2025-10-20 19:36:10|||||||||1
1760988980000|2025-10-20 19:36:20||226.14||226.14||226.14||226.14|0
1760989000000|2025-10-20 19:36:40|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|4
1760989010000|2025-10-20 19:36:50||226.09||226.09||226.09||226.09|0
1760989020000|2025-10-20 19:37:00|||||||||1
1760989070000|2025-10-20 19:37:50|226.17||226.22||226.22||226.17||9
1760989080000|2025-10-20 19:38:00|||||||||2
1760989120000|2025-10-20 19:38:40|||||||||1
1760989130000|2025-10-20 19:38:50|226.17||226.17||226.17||226.17||0
1760989140000|2025-10-20 19:39:00|226.22||226.22||226.22||226.22||5
1760989170000|2025-10-20 19:39:30|||||||||1
1760989210000|2025-10-20 19:40:10||226.14||226.14||226.14||226.14|0
1760989270000|2025-10-20 19:41:10|||||||||4
1760989370000|2025-10-20 19:42:50|||||||||3
1760989380000|2025-10-20 19:43:00||226.09||226.09||226.09||226.09|7
1760989390000|2025-10-20 19:43:10|226.17||226.17||226.17||226.17||1
1760989440000|2025-10-20 19:44:00|||||||||2
1760989470000|2025-10-20 19:44:30|||||||||1
1760989480000|2025-10-20 19:44:40|||||||||1
1760989490000|2025-10-20 19:44:50|||||||||1
1760989500000|2025-10-20 19:45:00|||||||||1
1760989510000|2025-10-20 19:45:10|||||||||1
1760989520000|2025-10-20 19:45:20|||||||||1
1760989530000|2025-10-20 19:45:30|226.22||226.22||226.22||226.22||4
1760989540000|2025-10-20 19:45:40||226.14||226.14||226.14||226.14|0
1760989590000|2025-10-20 19:46:30|226.27||226.27||226.27||226.27||15
1760989620000|2025-10-20 19:47:00|226.22||226.27||226.27||226.22||1
1760989700000|2025-10-20 19:48:20||226.19||226.19||226.19||226.19|0
1760989720000|2025-10-20 19:48:40|||||||||2
1760989740000|2025-10-20 19:49:00|||||||||1
1760989760000|2025-10-20 19:49:20|||||||||1
1760989770000|2025-10-20 19:49:30|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|120
1760989790000|2025-10-20 19:49:50||226.19||226.19||226.19||226.19|3
1760989810000|2025-10-20 19:50:10|||||||||6
1760989820000|2025-10-20 19:50:20|||||||||1
1760989880000|2025-10-20 19:51:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|13
1760989890000|2025-10-20 19:51:30||226.19||226.19||226.19||226.19|0
1760989920000|2025-10-20 19:52:00|||||||||1
1760989930000|2025-10-20 19:52:10|226.27||226.27||226.27||226.27||0
1760989940000|2025-10-20 19:52:20|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|8
1760989950000|2025-10-20 19:52:30|||||||||1
1760989960000|2025-10-20 19:52:40|||||||||2
1760989970000|2025-10-20 19:52:50|||||||||2
1760989980000|2025-10-20 19:53:00|||||||||1
1760989990000|2025-10-20 19:53:10|226.27||226.27||226.27||226.27||2
1760990000000|2025-10-20 19:53:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|1
1760990010000|2025-10-20 19:53:30|226.37||226.37||226.37||226.37||55
1760990080000|2025-10-20 19:54:40|226.32||226.32||226.32||226.32||0
1760990090000|2025-10-20 19:54:50|226.37||226.37||226.37||226.37||6
1760990100000|2025-10-20 19:55:00|||||||||27
1760990120000|2025-10-20 19:55:20|||||||||1
1760990130000|2025-10-20 19:55:30|226.32|226.29|226.42|226.29|226.42|226.29|226.32|226.29|34
1760990140000|2025-10-20 19:55:40|226.37||226.42||226.42||226.37||62
1760990150000|2025-10-20 19:55:50|226.37||226.37||226.37||226.37||3
1760990160000|2025-10-20 19:56:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|2
1760990170000|2025-10-20 19:56:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|0
1760990180000|2025-10-20 19:56:20|226.32||226.27||226.32||226.27||1
1760990190000|2025-10-20 19:56:30|||||||||6
1760990210000|2025-10-20 19:56:50|||||||||9
1760990230000|2025-10-20 19:57:10|||||||||1
1760990240000|2025-10-20 19:57:20|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|27
1760990250000|2025-10-20 19:57:30|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|2
1760990260000|2025-10-20 19:57:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|2
1760990270000|2025-10-20 19:57:50|||||||||17
1760990280000|2025-10-20 19:58:00||225.99||226.04||226.04||225.99|5
1760990290000|2025-10-20 19:58:10||225.99||225.99||226.04||225.99|0
1760990300000|2025-10-20 19:58:20|226.17|226.04|226.17|226.04|226.17|226.04|226.17|226.04|14
1760990310000|2025-10-20 19:58:30|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.99|1
1760990330000|2025-10-20 19:58:50||226.04||226.04||226.04||226.04|16
1760990340000|2025-10-20 19:59:00|226.17||226.17||226.17||226.17||4
1760990350000|2025-10-20 19:59:10|||||||||2
1760990360000|2025-10-20 19:59:20|||||||||5
1760990370000|2025-10-20 19:59:30|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.99|122
1760990380000|2025-10-20 19:59:40|226.07||226.12||226.12||226.07||18
1760990390000|2025-10-20 19:59:50||226.04||225.99||226.04||225.99|21
1761026400000|2025-10-21 06:00:00|225.92|225.79|225.97|225.89|226.02|225.94|225.92|225.79|74
1761026410000|2025-10-21 06:00:10|||||||||1
1761026420000|2025-10-21 06:00:20|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|9
1761026440000|2025-10-21 06:00:40|226.02||226.02||226.02||226.02||0
1761026450000|2025-10-21 06:00:50|225.97|225.89|225.97|225.84|225.97|225.89|225.92|225.84|6
1761026460000|2025-10-21 06:01:00|225.92|225.79|225.82|225.69|225.92|225.79|225.82|225.69|54
1761026470000|2025-10-21 06:01:10||225.74||225.74||225.74||225.74|1
1761026480000|2025-10-21 06:01:20||225.69||225.74||225.74||225.69|29
1761026500000|2025-10-21 06:01:40|225.87||225.87||225.87||225.87||10
1761026510000|2025-10-21 06:01:50|225.82|225.69|225.82|225.69|225.82|225.69|225.82|225.69|3
1761026520000|2025-10-21 06:02:00|225.77|225.64|225.77|225.69|225.77|225.69|225.77|225.64|0
1761026540000|2025-10-21 06:02:20||225.64||225.64||225.64||225.64|0
1761026560000|2025-10-21 06:02:40|225.72|225.59|225.77|225.64|225.77|225.64|225.72|225.59|0
1761026570000|2025-10-21 06:02:50||225.69||225.69||225.69||225.69|30
1761026580000|2025-10-21 06:03:00||225.64||225.64||225.64||225.64|1
1761026590000|2025-10-21 06:03:10||225.69||225.69||225.69||225.69|14
1761026600000|2025-10-21 06:03:20||225.64||225.59||225.64||225.59|0
1761026610000|2025-10-21 06:03:30|225.72|225.64|225.72|225.59|225.77|225.64|225.72|225.59|0
1761026620000|2025-10-21 06:03:40||225.64||225.64||225.64||225.59|0
1761026630000|2025-10-21 06:03:50||225.59||225.59||225.59||225.59|0
1761026640000|2025-10-21 06:04:00|225.67||225.72||225.72||225.67||0
1761026650000|2025-10-21 06:04:10||225.64||225.59||225.64||225.59|0
1761026710000|2025-10-21 06:05:10|225.67|225.54|225.62|225.49|225.67|225.54|225.62|225.49|2
1761026720000|2025-10-21 06:05:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|4
1761026740000|2025-10-21 06:05:40|||||||||5
1761026760000|2025-10-21 06:06:00|225.77||225.72||225.77||225.72||3
1761026770000|2025-10-21 06:06:10|225.77|225.64|225.77|225.64|225.77|225.64|225.72|225.64|0
1761026800000|2025-10-21 06:06:40||225.69||225.69||225.69||225.69|0
1761026830000|2025-10-21 06:07:10||225.64||225.59||225.64||225.59|1
1761026840000|2025-10-21 06:07:20|225.72||225.77||225.77||225.72||0
1761026850000|2025-10-21 06:07:30|225.72||225.72||225.72||225.72||0
1761026880000|2025-10-21 06:08:00|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|0
1761026920000|2025-10-21 06:08:40||225.59||225.59||225.59||225.59|0
1761026930000|2025-10-21 06:08:50|225.72||225.72||225.72||225.72||0
1761026970000|2025-10-21 06:09:30||225.64||225.59||225.64||225.59|0
1761027020000|2025-10-21 06:10:20||225.64||225.59||225.64||225.59|0
1761027070000|2025-10-21 06:11:10||225.64||225.59||225.64||225.59|0
1761027120000|2025-10-21 06:12:00||225.64||225.64||225.64||225.64|0
1761027130000|2025-10-21 06:12:10||225.59||225.59||225.59||225.59|0
1761027200000|2025-10-21 06:13:20||225.64||225.59||225.64||225.59|1
1761027210000|2025-10-21 06:13:30||225.64||225.64||225.64||225.64|0
1761027220000|2025-10-21 06:13:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|2
1761027300000|2025-10-21 06:15:00||225.64||225.64||225.64||225.64|10
1761027310000|2025-10-21 06:15:10||225.69||225.69||225.69||225.69|0
1761027320000|2025-10-21 06:15:20|225.82||225.82||225.82||225.82||6
1761027330000|2025-10-21 06:15:30|225.87||225.87||225.87||225.87||0
1761027350000|2025-10-21 06:15:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|0
1761027360000|2025-10-21 06:16:00|225.87||225.87||225.87||225.82||0
1761027370000|2025-10-21 06:16:10|225.82||225.82||225.82||225.82||0
1761027380000|2025-10-21 06:16:20|225.92|225.79|225.92|225.84|225.92|225.84|225.92|225.79|6
1761027390000|2025-10-21 06:16:30|225.87|225.79|225.87|225.74|225.87|225.79|225.87|225.74|0
1761027400000|2025-10-21 06:16:40||225.79||225.74||225.79||225.74|0
1761027410000|2025-10-21 06:16:50||225.79||225.69||225.79||225.69|1
1761027420000|2025-10-21 06:17:00||225.74||225.69||225.74||225.69|0
1761027450000|2025-10-21 06:17:30|225.82||225.87||225.87||225.82||0
1761027470000|2025-10-21 06:17:50|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|0
1761027480000|2025-10-21 06:18:00|225.82||225.82||225.87||225.82||0
1761027520000|2025-10-21 06:18:40||225.69||225.64||225.69||225.64|1
1761027530000|2025-10-21 06:18:50||225.69||225.69||225.69||225.69|0
1761027540000|2025-10-21 06:19:00|225.87||225.82||225.87||225.82||0
1761027570000|2025-10-21 06:19:30|225.87||225.82||225.87||225.82||0
1761027580000|2025-10-21 06:19:40|225.87|225.74|225.82|225.74|225.87|225.74|225.82|225.74|0
1761027590000|2025-10-21 06:19:50|225.87||225.87||225.87||225.87||0
1761027600000|2025-10-21 06:20:00|225.82||225.82||225.87||225.82||0
1761027610000|2025-10-21 06:20:10|225.87||225.87||225.87||225.82||0
1761027620000|2025-10-21 06:20:20|225.82||225.87||225.87||225.82||1
1761027630000|2025-10-21 06:20:30|225.92|225.79|225.92|225.79|225.92|225.79|225.92|225.79|1
1761027640000|2025-10-21 06:20:40|225.97||225.92||225.97||225.92||0
1761027650000|2025-10-21 06:20:50|225.97||225.97||225.97||225.97||0
1761027660000|2025-10-21 06:21:00|225.92|225.84|225.97|225.84|225.97|225.84|225.92|225.84|0
1761027690000|2025-10-21 06:21:30|225.92|225.79|225.92|225.79|225.92|225.79|225.92|225.79|0
1761027700000|2025-10-21 06:21:40|225.97||225.92||225.97||225.92||0
1761027710000|2025-10-21 06:21:50|225.97|225.74|225.97|225.84|225.97|225.84|225.97|225.74|0
1761027720000|2025-10-21 06:22:00|225.92|225.79|225.92|225.84|225.92|225.84|225.92|225.79|49
1761027780000|2025-10-21 06:23:00|225.97||225.97||225.97||225.97||1
1761027800000|2025-10-21 06:23:20|226.02|225.89|226.02|225.89|226.02|225.89|226.02|225.89|3
1761027820000|2025-10-21 06:23:40|225.97||225.97||225.97||225.97||1
1761027840000|2025-10-21 06:24:00|||||||||1
1761027880000|2025-10-21 06:24:40|226.02||226.02||226.02||226.02||1
1761027920000|2025-10-21 06:25:20|225.97||226.02||226.02||225.97||3
1761027930000|2025-10-21 06:25:30||225.94||225.94||225.94||225.94|1
1761027940000|2025-10-21 06:25:40||225.89||225.89||225.89||225.84|1
1761028010000|2025-10-21 06:26:50|225.97|225.84|225.97|225.84|225.97|225.89|225.97|225.84|0
1761028020000|2025-10-21 06:27:00||225.89||225.84||225.89||225.84|0
1761028050000|2025-10-21 06:27:30|225.92||225.92||225.92||225.92||0
1761028060000|2025-10-21 06:27:40||225.79||225.84||225.84||225.79|40
1761028070000|2025-10-21 06:27:50|225.97|225.79|225.97|225.84|225.97|225.84|225.97|225.79|51
1761028090000|2025-10-21 06:28:10||225.89||225.84||225.89||225.84|4
1761028100000|2025-10-21 06:28:20||225.89||225.84||225.89||225.84|0
1761028140000|2025-10-21 06:29:00|225.92||225.92||225.92||225.92||0
1761028190000|2025-10-21 06:29:50|225.97||225.97||225.97||225.97||1
1761028200000|2025-10-21 06:30:00|226.02|225.89|226.02|225.94|226.02|225.94|225.97|225.89|0
1761028210000|2025-10-21 06:30:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|1
1761028230000|2025-10-21 06:30:30|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|64
1761028240000|2025-10-21 06:30:40|||||||||1
1761028250000|2025-10-21 06:30:50|226.12|226.09|226.12|226.04|226.12|226.09|226.12|226.04|4
1761028260000|2025-10-21 06:31:00|226.17||226.12||226.17||226.12||1
1761028270000|2025-10-21 06:31:10|226.17||226.17||226.17||226.17||1
1761028280000|2025-10-21 06:31:20|226.12||226.17||226.17||226.12||2
1761028290000|2025-10-21 06:31:30|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.99|8
1761028340000|2025-10-21 06:32:20|||||||||1
1761028360000|2025-10-21 06:32:40|||||||||1
1761028370000|2025-10-21 06:32:50||226.04||226.04||226.04||226.04|2
1761028380000|2025-10-21 06:33:00|||||||||1
1761028400000|2025-10-21 06:33:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|21
1761028410000|2025-10-21 06:33:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|23
1761028420000|2025-10-21 06:33:40|||||||||16
1761028430000|2025-10-21 06:33:50|||||||||2
1761028440000|2025-10-21 06:34:00||226.09||226.09||226.14||226.09|12
1761028460000|2025-10-21 06:34:20|226.17|226.04|226.12|225.99|226.17|226.04|226.12|225.99|13
1761028470000|2025-10-21 06:34:30||226.04||226.04||226.04||226.04|0
1761028490000|2025-10-21 06:34:50||225.99||225.99||225.99||225.99|1
1761028500000|2025-10-21 06:35:00|226.17||226.12||226.17||226.12||0
1761028520000|2025-10-21 06:35:20||226.04||225.99||226.04||225.99|0
1761028530000|2025-10-21 06:35:30||226.04||225.99||226.04||225.99|2
1761028580000|2025-10-21 06:36:20||226.04||226.04||226.04||226.04|1
1761028590000|2025-10-21 06:36:30||225.99||225.99||225.99||225.99|1
1761028600000|2025-10-21 06:36:40|226.07|225.94|226.07|225.94|226.07|225.94|226.07|225.94|3
1761028620000|2025-10-21 06:37:00|226.02||226.02||226.02||226.02||0
1761028630000|2025-10-21 06:37:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|1
1761028650000|2025-10-21 06:37:30|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|7
1761028670000|2025-10-21 06:37:50|226.12|225.99|226.07|225.99|226.12|226.04|226.07|225.99|14
1761028680000|2025-10-21 06:38:00|226.12|226.04|226.17|226.09|226.17|226.09|226.12|225.99|7
1761028690000|2025-10-21 06:38:10|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|4
1761028700000|2025-10-21 06:38:20|226.17||226.17||226.17||226.17||7
1761028710000|2025-10-21 06:38:30|||||||||1
1761028720000|2025-10-21 06:38:40|||||||||8
1761028730000|2025-10-21 06:38:50|226.12|226.04|226.07|225.94|226.12|226.04|226.07|225.94|21
1761028740000|2025-10-21 06:39:00|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.94|4
1761028780000|2025-10-21 06:39:40||226.04||226.04||226.04||226.04|0
1761028790000|2025-10-21 06:39:50||225.99||225.99||225.99||225.99|1
1761028800000|2025-10-21 06:40:00|226.07||226.12||226.12||226.07||5
1761028820000|2025-10-21 06:40:20||226.04||226.04||226.04||226.04|0
1761028840000|2025-10-21 06:40:40|226.17||226.17||226.17||226.17||41
1761028850000|2025-10-21 06:40:50||226.09||226.09||226.09||226.04|4
1761028860000|2025-10-21 06:41:00|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|3
1761028870000|2025-10-21 06:41:10||226.09||226.09||226.09||226.09|3
1761028880000|2025-10-21 06:41:20|||||||||2
1761028890000|2025-10-21 06:41:30|226.22||226.22||226.22||226.22||8
1761028900000|2025-10-21 06:41:40|||||||||4
1761028910000|2025-10-21 06:41:50||226.14||226.14||226.14||226.14|1
1761028920000|2025-10-21 06:42:00|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|23
1761028940000|2025-10-21 06:42:20|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|11
1761028950000|2025-10-21 06:42:30||225.99||225.99||225.99||225.94|0
1761029050000|2025-10-21 06:44:10|||||||||3
1761029060000|2025-10-21 06:44:20|226.12||226.12||226.12||226.12||5
1761029070000|2025-10-21 06:44:30|||||||||1
1761029080000|2025-10-21 06:44:40||226.04||226.04||226.04||226.04|2
1761029090000|2025-10-21 06:44:50|||||||||1
1761029100000|2025-10-21 06:45:00|||||||||1
1761029110000|2025-10-21 06:45:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|6
1761029150000|2025-10-21 06:45:50|226.02|225.94|226.07|225.94|226.07|225.99|226.02|225.94|30
1761029160000|2025-10-21 06:46:00||225.99||225.99||225.99||225.99|0
1761029190000|2025-10-21 06:46:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|7
1761029200000|2025-10-21 06:46:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|4
1761029210000|2025-10-21 06:46:50|226.22||226.22||226.22||226.22||1
1761029220000|2025-10-21 06:47:00|226.27|226.14|226.27|226.19|226.27|226.19|226.27|226.14|1
1761029240000|2025-10-21 06:47:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|13
1761029280000|2025-10-21 06:48:00|||||||||1
1761029300000|2025-10-21 06:48:20|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|49
1761029310000|2025-10-21 06:48:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1761029320000|2025-10-21 06:48:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|17
1761029340000|2025-10-21 06:49:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|18
1761029350000|2025-10-21 06:49:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|23
1761029370000|2025-10-21 06:49:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|0
1761029380000|2025-10-21 06:49:40|||||||||1
1761029390000|2025-10-21 06:49:50|||||||||2
1761029400000|2025-10-21 06:50:00|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|67
1761029410000|2025-10-21 06:50:10|226.52|226.44|226.47|226.39|226.57|226.49|226.47|226.39|61
1761029430000|2025-10-21 06:50:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|6
1761029440000|2025-10-21 06:50:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|8
1761029450000|2025-10-21 06:50:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|3
1761029460000|2025-10-21 06:51:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|4
1761029470000|2025-10-21 06:51:10|226.52||226.47||226.52||226.47||0
1761029480000|2025-10-21 06:51:20|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|2
1761029490000|2025-10-21 06:51:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1761029500000|2025-10-21 06:51:40|226.42||226.42||226.42||226.42||2
1761029510000|2025-10-21 06:51:50||226.34||226.34||226.34||226.34|0
1761029520000|2025-10-21 06:52:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|3
1761029530000|2025-10-21 06:52:10||226.34||226.34||226.34||226.34|11
1761029540000|2025-10-21 06:52:20|226.42||226.42||226.42||226.42||0
1761029560000|2025-10-21 06:52:40|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|20
1761029570000|2025-10-21 06:52:50|226.52||226.47||226.52||226.47||1
1761029580000|2025-10-21 06:53:00|226.42|226.34|226.47|226.34|226.47|226.39|226.42|226.34|2
1761029590000|2025-10-21 06:53:10|226.42||226.42||226.47||226.42||0
1761029610000|2025-10-21 06:53:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|0
1761029620000|2025-10-21 06:53:40|||||||||4
1761029640000|2025-10-21 06:54:00||226.34||226.34||226.34||226.34|4
1761029650000|2025-10-21 06:54:10|226.42|226.29|226.42|226.34|226.42|226.34|226.37|226.29|34
1761029660000|2025-10-21 06:54:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.24|3
1761029670000|2025-10-21 06:54:30|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|8
1761029680000|2025-10-21 06:54:40|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|48
1761029710000|2025-10-21 06:55:10|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|8
1761029720000|2025-10-21 06:55:20||226.29||226.29||226.29||226.29|0
1761029730000|2025-10-21 06:55:30|||||||||10
1761029780000|2025-10-21 06:56:20|226.42||226.37||226.42||226.37||1
1761029790000|2025-10-21 06:56:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|3
1761029810000|2025-10-21 06:56:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|13
1761029860000|2025-10-21 06:57:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|17
1761029870000|2025-10-21 06:57:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|8
1761029880000|2025-10-21 06:58:00|||||||||5
1761029890000|2025-10-21 06:58:10|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|36
1761029900000|2025-10-21 06:58:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|71
1761029910000|2025-10-21 06:58:30|||||||||119
1761029920000|2025-10-21 06:58:40|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.49|11
1761029930000|2025-10-21 06:58:50|226.62||226.62||226.62||226.62||0
1761029940000|2025-10-21 06:59:00||226.54||226.49||226.54||226.49|11
1761029950000|2025-10-21 06:59:10|226.57|226.44|226.62|226.54|226.62|226.54|226.57|226.44|54
1761029960000|2025-10-21 06:59:20|226.67|226.49|226.52|226.44|226.67|226.49|226.52|226.44|117
1761029970000|2025-10-21 06:59:30|||||||||17
1761029980000|2025-10-21 06:59:40|226.57|226.54|226.72|226.64|226.72|226.64|226.57|226.54|163
1761029990000|2025-10-21 06:59:50|226.62|226.59|226.52|226.44|226.62|226.64|226.52|226.44|862
1761030000000|2025-10-21 07:00:00|226.67|226.59|226.57|226.49|226.72|226.64|226.57|226.49|222
1761030010000|2025-10-21 07:00:10|226.62|226.44|226.52|226.39|226.67|226.59|226.47|226.39|109
1761030020000|2025-10-21 07:00:20|226.57|226.44|226.47|226.39|226.62|226.54|226.42|226.34|45
1761030030000|2025-10-21 07:00:30|226.37|226.29|226.32|226.24|226.37|226.29|226.22|226.14|148
1761030040000|2025-10-21 07:00:40|226.37|226.34|226.57|226.49|226.57|226.49|226.37|226.34|119
1761030050000|2025-10-21 07:00:50|226.52|226.44|226.52|226.44|226.57|226.44|226.47|226.39|49
1761030060000|2025-10-21 07:01:00|226.47|226.39|226.52|226.39|226.52|226.44|226.42|226.34|253
1761030070000|2025-10-21 07:01:10|226.47|226.34|226.42|226.34|226.47|226.39|226.42|226.29|44
1761030080000|2025-10-21 07:01:20|226.47|226.29|226.47|226.39|226.47|226.39|226.42|226.29|21
1761030090000|2025-10-21 07:01:30|226.52|226.44|226.72|226.64|226.72|226.64|226.52|226.44|120
1761030100000|2025-10-21 07:01:40|226.77|226.69|226.67|226.59|226.82|226.69|226.67|226.59|304
1761030110000|2025-10-21 07:01:50|226.72|226.64|226.62|226.49|226.72|226.64|226.57|226.49|76
1761030120000|2025-10-21 07:02:00|226.57|226.54|226.57|226.49|226.67|226.59|226.57|226.49|50
1761030130000|2025-10-21 07:02:10|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.54|15
1761030140000|2025-10-21 07:02:20|226.52|226.44|226.62|226.49|226.62|226.49|226.52|226.44|183
1761030150000|2025-10-21 07:02:30|226.57|226.44|226.52|226.39|226.57|226.44|226.52|226.39|21
1761030160000|2025-10-21 07:02:40|226.47|226.34|226.52|226.44|226.52|226.44|226.47|226.34|22
1761030170000|2025-10-21 07:02:50|226.57|226.39|226.37|226.29|226.57|226.44|226.37|226.29|35
1761030180000|2025-10-21 07:03:00|226.42|226.34|226.42|226.34|226.52|226.39|226.37|226.29|37
1761030190000|2025-10-21 07:03:10|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|11
1761030200000|2025-10-21 07:03:20|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|34
1761030210000|2025-10-21 07:03:30|226.37|226.29|226.37|226.24|226.42|226.29|226.32|226.24|42
1761030220000|2025-10-21 07:03:40|226.42|226.29|226.42|226.34|226.47|226.39|226.37|226.24|14
1761030230000|2025-10-21 07:03:50|226.37|226.29|226.27|226.19|226.37|226.29|226.27|226.19|22
1761030240000|2025-10-21 07:04:00|226.32|226.24|226.47|226.39|226.47|226.39|226.32|226.24|29
1761030250000|2025-10-21 07:04:10|226.42|226.34|226.47|226.39|226.52|226.39|226.42|226.34|17
1761030260000|2025-10-21 07:04:20|226.52|226.34|226.52|226.39|226.52|226.44|226.47|226.34|42
1761030270000|2025-10-21 07:04:30|226.47|226.34|226.47|226.39|226.47|226.39|226.47|226.34|16
1761030280000|2025-10-21 07:04:40|226.52|226.34|226.42|226.34|226.52|226.39|226.42|226.34|22
1761030290000|2025-10-21 07:04:50|226.47||226.47||226.47||226.42||64
1761030300000|2025-10-21 07:05:00|226.42|226.39|226.52|226.44|226.52|226.44|226.42|226.39|40
1761030310000|2025-10-21 07:05:10|226.57|226.39|226.47|226.39|226.57|226.44|226.47|226.34|40
1761030320000|2025-10-21 07:05:20|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|41
1761030330000|2025-10-21 07:05:30|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|17
1761030340000|2025-10-21 07:05:40|226.57|226.49|226.62|226.54|226.62|226.54|226.52|226.49|7
1761030350000|2025-10-21 07:05:50|226.57|226.49|226.57|226.49|226.57|226.54|226.57|226.49|6
1761030360000|2025-10-21 07:06:00|226.52|226.44|226.47|226.39|226.57|226.44|226.47|226.39|42
1761030370000|2025-10-21 07:06:10|226.52|226.34|226.42|226.29|226.52|226.34|226.42|226.29|69
1761030380000|2025-10-21 07:06:20|226.37|226.34|226.52|226.44|226.57|226.49|226.37|226.29|25
1761030390000|2025-10-21 07:06:30|226.57|226.49|226.57|226.44|226.62|226.49|226.52|226.39|91
1761030400000|2025-10-21 07:06:40|226.52|226.39|226.47|226.39|226.52|226.39|226.42|226.34|13
1761030410000|2025-10-21 07:06:50|226.42|226.34|226.42|226.34|226.42|226.39|226.42|226.29|11
1761030420000|2025-10-21 07:07:00|226.37|226.29|226.32|226.24|226.42|226.34|226.32|226.24|8
1761030430000|2025-10-21 07:07:10|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|33
1761030440000|2025-10-21 07:07:20|226.42|226.24|226.32|226.19|226.42|226.29|226.27|226.19|39
1761030450000|2025-10-21 07:07:30|226.27|226.14|226.32|226.24|226.32|226.24|226.22|226.14|50
1761030460000|2025-10-21 07:07:40|226.27|226.19|226.27|226.19|226.27|226.24|226.22|226.14|7
1761030470000|2025-10-21 07:07:50|226.32|226.24|226.32|226.19|226.32|226.24|226.27|226.19|39
1761030480000|2025-10-21 07:08:00|226.27|226.24|226.27|226.19|226.32|226.24|226.27|226.19|101
1761030490000|2025-10-21 07:08:10|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|28
1761030500000|2025-10-21 07:08:20|226.42|226.34|226.42|226.34|226.42|226.34|226.32|226.24|268
1761030510000|2025-10-21 07:08:30|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|27
1761030520000|2025-10-21 07:08:40|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|29
1761030530000|2025-10-21 07:08:50|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|27
1761030540000|2025-10-21 07:09:00|226.47|226.39|226.37|226.29|226.47|226.39|226.37|226.24|19
1761030550000|2025-10-21 07:09:10|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|17
1761030560000|2025-10-21 07:09:20|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|9
1761030570000|2025-10-21 07:09:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|17
1761030580000|2025-10-21 07:09:40|226.32|226.14|226.32|226.24|226.32|226.24|226.32|226.14|24
1761030590000|2025-10-21 07:09:50|226.27|226.14|226.22|226.14|226.27|226.19|226.17|226.09|72
1761030600000|2025-10-21 07:10:00|226.27|226.19|226.27|226.19|226.27|226.19|226.17|226.04|43
1761030610000|2025-10-21 07:10:10|226.22|226.09|226.17|226.09|226.22|226.14|226.17|226.04|140
1761030620000|2025-10-21 07:10:20|226.12|226.04|226.22|226.14|226.22|226.14|226.12|226.04|14
1761030630000|2025-10-21 07:10:30|226.17|226.09|226.22|226.09|226.22|226.14|226.17|226.09|90
1761030640000|2025-10-21 07:10:40|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|17
1761030650000|2025-10-21 07:10:50|226.22|226.14|226.27|226.14|226.27|226.19|226.17|226.09|74
1761030660000|2025-10-21 07:11:00|226.22|226.19|226.17|226.09|226.22|226.19|226.17|226.09|18
1761030670000|2025-10-21 07:11:10|226.22|226.04|226.17|226.09|226.22|226.09|226.17|226.04|14
1761030680000|2025-10-21 07:11:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|2
1761030690000|2025-10-21 07:11:30|226.17|226.09|226.12|226.04|226.22|226.14|226.12|226.04|51
1761030700000|2025-10-21 07:11:40|226.17|225.99|226.07|225.99|226.17|225.99|226.07|225.99|32
1761030710000|2025-10-21 07:11:50|226.02|225.94|226.02|225.94|226.07|225.99|226.02|225.94|17
1761030720000|2025-10-21 07:12:00|||||||||15
1761030730000|2025-10-21 07:12:10|225.97|225.89|225.97|225.89|226.02|225.89|225.97|225.89|36
1761030740000|2025-10-21 07:12:20|226.02|225.94|225.97|225.89|226.07|225.99|225.97|225.89|32
1761030750000|2025-10-21 07:12:30|226.02|225.94|226.07|225.94|226.07|225.99|226.02|225.94|29
1761030760000|2025-10-21 07:12:40|226.02|225.89|226.02|225.94|226.07|225.94|226.02|225.89|6
1761030770000|2025-10-21 07:12:50|225.97|225.89|225.97|225.89|226.02|225.94|225.97|225.89|22
1761030780000|2025-10-21 07:13:00|226.02|225.94|226.02|225.94|226.07|225.94|225.97|225.94|27
1761030790000|2025-10-21 07:13:10|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|60
1761030800000|2025-10-21 07:13:20|||||||||1
1761030810000|2025-10-21 07:13:30|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.84|34
1761030820000|2025-10-21 07:13:40|225.92|225.84|226.02|225.94|226.02|225.94|225.92|225.84|43
1761030830000|2025-10-21 07:13:50|226.07|225.89|226.07|225.94|226.07|225.94|225.97|225.89|32
1761030840000|2025-10-21 07:14:00|226.02|225.99|226.02|225.94|226.07|225.99|225.97|225.89|25
1761030850000|2025-10-21 07:14:10|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|187
1761030860000|2025-10-21 07:14:20|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.89|16
1761030870000|2025-10-21 07:14:30|225.92|225.84|225.92|225.84|225.97|225.89|225.92|225.84|25
1761030880000|2025-10-21 07:14:40|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|62
1761030890000|2025-10-21 07:14:50|225.87|225.79|225.82|225.69|225.87|225.79|225.77|225.69|27
1761030900000|2025-10-21 07:15:00|225.77|225.64|225.72|225.64|225.77|225.69|225.72|225.64|46
1761030910000|2025-10-21 07:15:10|225.77|225.69|225.82|225.69|225.82|225.74|225.77|225.69|47
1761030920000|2025-10-21 07:15:20|225.77|225.74|225.77|225.69|225.77|225.74|225.77|225.69|3
1761030930000|2025-10-21 07:15:30|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|36
1761030940000|2025-10-21 07:15:40|225.77|225.69|225.87|225.79|225.87|225.79|225.77|225.69|46
1761030950000|2025-10-21 07:15:50|225.92|225.84|225.97|225.84|225.97|225.84|225.92|225.84|23
1761030960000|2025-10-21 07:16:00|225.92|225.79|225.87|225.79|225.92|225.79|225.87|225.74|17
1761030970000|2025-10-21 07:16:10|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.84|4
1761030980000|2025-10-21 07:16:20|225.97|225.79|225.97|225.84|225.97|225.84|225.87|225.79|65
1761030990000|2025-10-21 07:16:30|225.92|225.89|225.97|225.84|225.97|225.89|225.92|225.84|26
1761031000000|2025-10-21 07:16:40|225.92|225.89|225.92|225.84|225.97|225.89|225.87|225.79|26
1761031010000|2025-10-21 07:16:50|225.87|225.79|225.92|225.79|225.92|225.84|225.87|225.79|28
1761031020000|2025-10-21 07:17:00|225.87|225.84|225.92|225.84|225.92|225.84|225.87|225.79|36
1761031030000|2025-10-21 07:17:10|225.87|225.79|225.87|225.79|225.87|225.79|225.82|225.74|33
1761031040000|2025-10-21 07:17:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|6
1761031050000|2025-10-21 07:17:30|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.89|13
1761031070000|2025-10-21 07:17:50|226.02||225.97||226.02||225.97||13
1761031080000|2025-10-21 07:18:00||225.84||225.84||225.89||225.84|46
1761031090000|2025-10-21 07:18:10|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.84|8
1761031100000|2025-10-21 07:18:20|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|9
1761031110000|2025-10-21 07:18:30|225.92|225.84|225.92|225.79|225.97|225.89|225.87|225.79|13
1761031120000|2025-10-21 07:18:40|225.87|225.74|225.87|225.79|225.87|225.79|225.87|225.74|0
1761031130000|2025-10-21 07:18:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|8
1761031140000|2025-10-21 07:19:00|225.87|225.79|225.87|225.79|225.92|225.84|225.87|225.79|13
1761031160000|2025-10-21 07:19:20||225.74||225.79||225.79||225.74|0
1761031170000|2025-10-21 07:19:30|225.82|225.74|225.77|225.69|225.87|225.74|225.77|225.69|20
1761031180000|2025-10-21 07:19:40|225.72|225.64|225.72|225.64|225.77|225.69|225.67|225.59|20
1761031190000|2025-10-21 07:19:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|12
1761031200000|2025-10-21 07:20:00|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|37
1761031210000|2025-10-21 07:20:10|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|19
1761031220000|2025-10-21 07:20:20|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|11
1761031230000|2025-10-21 07:20:30|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|16
1761031250000|2025-10-21 07:20:50|226.02|225.94|226.07|225.94|226.07|225.99|226.02|225.94|15
1761031260000|2025-10-21 07:21:00|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.94|6
1761031270000|2025-10-21 07:21:10|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|6
1761031280000|2025-10-21 07:21:20|226.02|225.94|226.02|225.89|226.07|225.94|226.02|225.89|32
1761031290000|2025-10-21 07:21:30|225.97||225.97||226.02||225.97||1
1761031300000|2025-10-21 07:21:40|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|16
1761031310000|2025-10-21 07:21:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|28
1761031320000|2025-10-21 07:22:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|3
1761031330000|2025-10-21 07:22:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|1
1761031340000|2025-10-21 07:22:20|226.02||226.02||226.02||226.02||11
1761031350000|2025-10-21 07:22:30|225.97|225.94|225.97|225.89|226.02|225.94|225.97|225.89|19
1761031360000|2025-10-21 07:22:40|226.02|225.94|225.97|225.89|226.02|225.94|225.92|225.84|24
1761031370000|2025-10-21 07:22:50|226.02||226.02||226.02||226.02||5
1761031380000|2025-10-21 07:23:00|225.97|225.84|225.97|225.89|226.02|225.94|225.92|225.84|19
1761031390000|2025-10-21 07:23:10|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.79|11
1761031400000|2025-10-21 07:23:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.84|14
1761031410000|2025-10-21 07:23:30|225.92|225.84|225.92|225.79|225.92|225.84|225.92|225.79|30
1761031420000|2025-10-21 07:23:40|225.97|225.84|225.97|225.89|225.97|225.89|225.97|225.84|18
1761031440000|2025-10-21 07:24:00|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|32
1761031450000|2025-10-21 07:24:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|124
1761031470000|2025-10-21 07:24:30|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|14
1761031480000|2025-10-21 07:24:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|10
1761031490000|2025-10-21 07:24:50|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.79|13
1761031500000|2025-10-21 07:25:00|225.87|225.79|225.97|225.84|225.97|225.89|225.87|225.79|69
1761031510000|2025-10-21 07:25:10|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.89|0
1761031520000|2025-10-21 07:25:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|3
1761031530000|2025-10-21 07:25:30|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.84|7
1761031540000|2025-10-21 07:25:40|226.02|225.84|225.97|225.89|226.02|225.94|225.97|225.84|14
1761031550000|2025-10-21 07:25:50|226.02|225.94|226.02|225.89|226.02|225.94|225.97|225.89|0
1761031560000|2025-10-21 07:26:00|225.97|225.94|225.97|225.89|225.97|225.94|225.97|225.89|1
1761031570000|2025-10-21 07:26:10|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.94|12
1761031580000|2025-10-21 07:26:20|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|54
1761031590000|2025-10-21 07:26:30|226.02|225.99|226.02|225.94|226.02|225.99|226.02|225.94|116
1761031600000|2025-10-21 07:26:40|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|77
1761031610000|2025-10-21 07:26:50|226.02||225.97||226.02||225.97||17
1761031620000|2025-10-21 07:27:00|225.92|225.84|225.92|225.84|225.92|225.89|225.92|225.84|6
1761031630000|2025-10-21 07:27:10|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|4
1761031650000|2025-10-21 07:27:30|225.87|225.79|225.97|225.84|225.97|225.89|225.87|225.79|34
1761031660000|2025-10-21 07:27:40|225.92|225.89|226.02|225.94|226.02|225.94|225.92|225.84|82
1761031670000|2025-10-21 07:27:50|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|77
1761031680000|2025-10-21 07:28:00|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.94|32
1761031690000|2025-10-21 07:28:10|226.07|225.99|226.12|226.04|226.17|226.04|226.07|225.99|8
1761031700000|2025-10-21 07:28:20|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|7
1761031710000|2025-10-21 07:28:30|226.02|225.94|226.07|225.94|226.07|225.99|226.02|225.94|15
1761031720000|2025-10-21 07:28:40|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.94|11
1761031730000|2025-10-21 07:28:50|||||||||1
1761031740000|2025-10-21 07:29:00|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|23
1761031750000|2025-10-21 07:29:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|5
1761031760000|2025-10-21 07:29:20|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|14
1761031770000|2025-10-21 07:29:30|226.12|226.04|226.17|226.04|226.17|226.09|226.12|226.04|14
1761031780000|2025-10-21 07:29:40|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|1
1761031790000|2025-10-21 07:29:50|226.12|226.09|226.12|226.04|226.12|226.09|226.12|226.04|4
1761031800000|2025-10-21 07:30:00|226.17|226.09|226.27|226.14|226.27|226.19|226.17|226.09|12
1761031810000|2025-10-21 07:30:10|226.22|226.19|226.32|226.19|226.32|226.24|226.22|226.19|6
1761031820000|2025-10-21 07:30:20|226.27|226.14|226.22|226.14|226.27|226.14|226.22|226.14|12
1761031830000|2025-10-21 07:30:30|226.27|226.19|226.22|226.14|226.27|226.19|226.17|226.09|13
1761031840000|2025-10-21 07:30:40|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|23
1761031850000|2025-10-21 07:30:50|226.27|226.14|226.22|226.14|226.27|226.14|226.17|226.09|82
1761031860000|2025-10-21 07:31:00|||||||||10
1761031870000|2025-10-21 07:31:10|226.17|226.09|226.17|226.09|226.17|226.14|226.12|226.04|20
1761031880000|2025-10-21 07:31:20|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|5
1761031890000|2025-10-21 07:31:30||226.04||226.09||226.09||226.04|10
1761031900000|2025-10-21 07:31:40||226.04||226.04||226.09||226.04|1
1761031910000|2025-10-21 07:31:50|226.12|226.09|226.22|226.14|226.22|226.14|226.12|226.09|6
1761031920000|2025-10-21 07:32:00|226.27||226.22||226.27||226.22||3
1761031930000|2025-10-21 07:32:10|226.27|226.19|226.22|226.09|226.27|226.19|226.22|226.09|15
1761031940000|2025-10-21 07:32:20||226.14||226.14||226.14||226.09|0
1761031950000|2025-10-21 07:32:30|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|8
1761031960000|2025-10-21 07:32:40|226.17||226.17||226.17||226.17||3
1761031970000|2025-10-21 07:32:50|||||||||24
1761031980000|2025-10-21 07:33:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|14
1761031990000|2025-10-21 07:33:10|226.07|225.99|226.07|225.99|226.12|226.04|226.07|225.99|13
1761032000000|2025-10-21 07:33:20|226.12|226.04|226.12|225.99|226.12|226.04|226.07|225.99|12
1761032010000|2025-10-21 07:33:30|226.07|226.04|226.07|225.99|226.07|226.04|226.07|225.99|2
1761032020000|2025-10-21 07:33:40|||||||||14
1761032030000|2025-10-21 07:33:50|226.12|226.04|226.22|226.09|226.22|226.14|226.12|226.04|30
1761032040000|2025-10-21 07:34:00|226.17|226.14|226.22|226.09|226.22|226.14|226.17|226.09|1
1761032050000|2025-10-21 07:34:10|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.09|7
1761032060000|2025-10-21 07:34:20|226.17|226.09|226.12|225.99|226.17|226.09|226.12|225.99|75
1761032070000|2025-10-21 07:34:30||226.04||226.04||226.04||226.04|2
1761032080000|2025-10-21 07:34:40|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|5
1761032090000|2025-10-21 07:34:50|226.22|226.04|226.17|226.09|226.22|226.09|226.17|226.04|1
1761032100000|2025-10-21 07:35:00|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|2
1761032110000|2025-10-21 07:35:10|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|1
1761032120000|2025-10-21 07:35:20|226.17|225.99|226.17|226.09|226.17|226.09|226.17|225.99|13
1761032130000|2025-10-21 07:35:30|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.09|15
1761032140000|2025-10-21 07:35:40|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|7
1761032150000|2025-10-21 07:35:50|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|4
1761032160000|2025-10-21 07:36:00|226.27|226.24|226.22|226.09|226.27|226.24|226.17|226.09|22
1761032170000|2025-10-21 07:36:10||226.14||226.14||226.14||226.09|1
1761032180000|2025-10-21 07:36:20|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|3
1761032190000|2025-10-21 07:36:30|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|5
1761032200000|2025-10-21 07:36:40|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|42
1761032210000|2025-10-21 07:36:50|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|28
1761032220000|2025-10-21 07:37:00|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|7
1761032230000|2025-10-21 07:37:10|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|5
1761032240000|2025-10-21 07:37:20|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|8
1761032250000|2025-10-21 07:37:30|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|2
1761032260000|2025-10-21 07:37:40|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|55
1761032270000|2025-10-21 07:37:50|226.07|225.99|226.12|226.04|226.12|226.04|226.02|225.94|14
1761032280000|2025-10-21 07:38:00|226.17|226.09|226.17|226.09|226.22|226.09|226.12|226.04|26
1761032290000|2025-10-21 07:38:10|226.22|226.04|226.22|226.09|226.22|226.14|226.22|226.04|5
1761032300000|2025-10-21 07:38:20|226.27|226.14|226.27|226.19|226.27|226.19|226.27|226.09|9
1761032310000|2025-10-21 07:38:30|226.32||226.27||226.32||226.27||5
1761032320000|2025-10-21 07:38:40|||||||||15
1761032330000|2025-10-21 07:38:50|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|21
1761032340000|2025-10-21 07:39:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|3
1761032350000|2025-10-21 07:39:10|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|18
1761032360000|2025-10-21 07:39:20|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|4
1761032370000|2025-10-21 07:39:30|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|3
1761032390000|2025-10-21 07:39:50|226.17|226.09|226.17|226.04|226.17|226.09|226.12|226.04|21
1761032400000|2025-10-21 07:40:00|226.22|226.09|226.12|226.04|226.22|226.09|226.12|226.04|9
1761032410000|2025-10-21 07:40:10|226.17||226.12||226.17||226.12||0
1761032420000|2025-10-21 07:40:20|226.17|226.09|226.17|226.09|226.22|226.14|226.12|226.09|13
1761032430000|2025-10-21 07:40:30|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|5
1761032440000|2025-10-21 07:40:40|226.07|225.99|226.07|225.94|226.12|225.99|226.02|225.94|59
1761032450000|2025-10-21 07:40:50|226.02||226.02||226.02||226.02||29
1761032460000|2025-10-21 07:41:00|226.07||226.02||226.07||226.02||44
1761032470000|2025-10-21 07:41:10||225.89||225.89||225.89||225.89|32
1761032480000|2025-10-21 07:41:20||225.94||225.94||225.94||225.94|1
1761032500000|2025-10-21 07:41:40|||||||||18
1761032520000|2025-10-21 07:42:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|39
1761032530000|2025-10-21 07:42:10|226.02|225.84|225.97|225.89|226.02|225.89|225.97|225.84|3
1761032540000|2025-10-21 07:42:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|4
1761032550000|2025-10-21 07:42:30|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|2
1761032560000|2025-10-21 07:42:40|||||||||55
1761032570000|2025-10-21 07:42:50|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.94|112
1761032580000|2025-10-21 07:43:00|226.17||226.12||226.17||226.12||5
1761032590000|2025-10-21 07:43:10|||||||||1
1761032600000|2025-10-21 07:43:20|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|4
1761032610000|2025-10-21 07:43:30|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.09|8
1761032620000|2025-10-21 07:43:40|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|6
1761032630000|2025-10-21 07:43:50|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.14|0
1761032640000|2025-10-21 07:44:00|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|2
1761032650000|2025-10-21 07:44:10|226.07|225.99|226.12|226.04|226.17|226.04|226.07|225.99|10
1761032660000|2025-10-21 07:44:20|226.17|225.99|226.12|226.04|226.17|226.04|226.07|225.99|6
1761032670000|2025-10-21 07:44:30||225.99||226.04||226.04||225.99|11
1761032680000|2025-10-21 07:44:40||225.99||226.04||226.04||225.99|2
1761032690000|2025-10-21 07:44:50|||||||||1
1761032700000|2025-10-21 07:45:00|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|16
1761032710000|2025-10-21 07:45:10|226.12|226.04|226.12|225.99|226.12|226.04|226.07|225.99|5
1761032720000|2025-10-21 07:45:20|226.17|226.04|226.17|226.04|226.17|226.09|226.17|225.99|14
1761032730000|2025-10-21 07:45:30|226.22|226.09|226.22|226.14|226.22|226.14|226.22|226.04|16
1761032740000|2025-10-21 07:45:40|226.27|226.09|226.17|226.09|226.27|226.09|226.17|226.09|3
1761032750000|2025-10-21 07:45:50|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|14
1761032760000|2025-10-21 07:46:00|226.17|226.14|226.17|226.09|226.27|226.14|226.17|226.09|1
1761032770000|2025-10-21 07:46:10|226.22||226.17||226.22||226.17||0
1761032780000|2025-10-21 07:46:20|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|3
1761032790000|2025-10-21 07:46:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|0
1761032800000|2025-10-21 07:46:40|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|34
1761032810000|2025-10-21 07:46:50|226.27|226.14|226.27|226.14|226.27|226.19|226.22|226.14|0
1761032820000|2025-10-21 07:47:00|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|1
1761032830000|2025-10-21 07:47:10|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|44
1761032840000|2025-10-21 07:47:20|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|13
1761032850000|2025-10-21 07:47:30|226.42||226.42||226.42||226.37||1
1761032860000|2025-10-21 07:47:40|226.37|226.24|226.37|226.24|226.42|226.24|226.37|226.24|8
1761032870000|2025-10-21 07:47:50|226.32|226.29|226.32|226.19|226.32|226.29|226.32|226.19|20
1761032880000|2025-10-21 07:48:00|226.37|226.24|226.37|226.29|226.37|226.29|226.32|226.24|16
1761032900000|2025-10-21 07:48:20|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|16
1761032910000|2025-10-21 07:48:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|9
1761032920000|2025-10-21 07:48:40|226.57|226.49|226.52|226.44|226.57|226.49|226.47|226.39|48
1761032930000|2025-10-21 07:48:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|44
1761032940000|2025-10-21 07:49:00|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|16
1761032950000|2025-10-21 07:49:10|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.24|31
1761032970000|2025-10-21 07:49:30|226.42||226.42||226.42||226.37||135
1761032980000|2025-10-21 07:49:40|226.37|226.34|226.47|226.39|226.47|226.39|226.37|226.34|40
1761032990000|2025-10-21 07:49:50|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|18
1761033000000|2025-10-21 07:50:00|226.47|226.34|226.47|226.39|226.47|226.39|226.47|226.34|2
1761033010000|2025-10-21 07:50:10|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.29|5
1761033020000|2025-10-21 07:50:20|226.37|226.29|226.42|226.29|226.42|226.34|226.37|226.29|19
1761033030000|2025-10-21 07:50:30|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|9
1761033040000|2025-10-21 07:50:40|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|8
1761033050000|2025-10-21 07:50:50|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|3
1761033060000|2025-10-21 07:51:00|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|21
1761033070000|2025-10-21 07:51:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|8
1761033080000|2025-10-21 07:51:20|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|8
1761033100000|2025-10-21 07:51:40|||||||||11
1761033110000|2025-10-21 07:51:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|324
1761033120000|2025-10-21 07:52:00|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|6
1761033130000|2025-10-21 07:52:10|226.52|226.44|226.52|226.44|226.52|226.49|226.52|226.44|16
1761033140000|2025-10-21 07:52:20|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|35
1761033150000|2025-10-21 07:52:30|||||||||4
1761033160000|2025-10-21 07:52:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|137
1761033170000|2025-10-21 07:52:50|226.62||226.57||226.62||226.57||3
1761033180000|2025-10-21 07:53:00|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|63
1761033200000|2025-10-21 07:53:20|||||||||1
1761033210000|2025-10-21 07:53:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|5
1761033220000|2025-10-21 07:53:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|9
1761033230000|2025-10-21 07:53:50|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.54|6
1761033240000|2025-10-21 07:54:00|226.67||226.62||226.67||226.62||7
1761033250000|2025-10-21 07:54:10|226.57|226.49|226.62|226.49|226.62|226.54|226.57|226.49|5
1761033260000|2025-10-21 07:54:20||226.54||226.54||226.54||226.49|2
1761033270000|2025-10-21 07:54:30|226.57|226.49|226.57|226.49|226.57|226.54|226.57|226.49|18
1761033290000|2025-10-21 07:54:50|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|26
1761033300000|2025-10-21 07:55:00|226.57||226.52||226.57||226.52||0
1761033310000|2025-10-21 07:55:10|226.57|226.39|226.52|226.44|226.57|226.49|226.52|226.39|40
1761033320000|2025-10-21 07:55:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|7
1761033330000|2025-10-21 07:55:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|21
1761033340000|2025-10-21 07:55:40|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|23
1761033350000|2025-10-21 07:55:50|226.47|226.44|226.47|226.39|226.47|226.44|226.47|226.39|2
1761033360000|2025-10-21 07:56:00|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|27
1761033380000|2025-10-21 07:56:20|||||||||56
1761033390000|2025-10-21 07:56:30|226.52||226.47||226.52||226.47||9
1761033400000|2025-10-21 07:56:40|226.42|226.34|226.47|226.34|226.47|226.34|226.42|226.34|15
1761033410000|2025-10-21 07:56:50|226.42|226.39|226.42|226.34|226.42|226.39|226.42|226.34|1
1761033420000|2025-10-21 07:57:00|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|119
1761033430000|2025-10-21 07:57:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.19|57
1761033440000|2025-10-21 07:57:20|226.37|226.19|226.42|226.34|226.42|226.34|226.37|226.19|36
1761033450000|2025-10-21 07:57:30|226.37|226.29|226.47|226.34|226.47|226.39|226.37|226.29|216
1761033460000|2025-10-21 07:57:40|226.52|226.39|226.47|226.39|226.52|226.44|226.47|226.39|293
1761033470000|2025-10-21 07:57:50|||||||||95
1761033480000|2025-10-21 07:58:00|226.42|226.34|226.57|226.49|226.57|226.49|226.42|226.34|103
1761033490000|2025-10-21 07:58:10||226.44||226.49||226.49||226.44|50
1761033500000|2025-10-21 07:58:20|226.52|226.44|226.47|226.39|226.57|226.49|226.47|226.39|12
1761033510000|2025-10-21 07:58:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|30
1761033530000|2025-10-21 07:58:50|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|19
1761033540000|2025-10-21 07:59:00|||||||||17
1761033550000|2025-10-21 07:59:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|28
1761033560000|2025-10-21 07:59:20|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|46
1761033580000|2025-10-21 07:59:40|226.57||226.52||226.57||226.52||27
1761033590000|2025-10-21 07:59:50|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.49|10
1761033600000|2025-10-21 08:00:00|226.62|226.54|226.62|226.54|226.67|226.54|226.57|226.49|369
1761033610000|2025-10-21 08:00:10|||||||||8
1761033620000|2025-10-21 08:00:20|226.57|226.49|226.57|226.44|226.57|226.49|226.52|226.44|302
1761033630000|2025-10-21 08:00:30|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.44|103
1761033640000|2025-10-21 08:00:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|103
1761033650000|2025-10-21 08:00:50|226.47|226.39|226.47|226.39|226.47|226.44|226.47|226.39|11
1761033660000|2025-10-21 08:01:00|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|30
1761033670000|2025-10-21 08:01:10|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|20
1761033680000|2025-10-21 08:01:20|226.37||226.37||226.42||226.37||3
1761033690000|2025-10-21 08:01:30|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|131
1761033700000|2025-10-21 08:01:40|226.37|226.29|226.37|226.24|226.37|226.29|226.32|226.24|28
1761033710000|2025-10-21 08:01:50|226.32||226.32||226.32||226.32||0
1761033720000|2025-10-21 08:02:00|||||||||64
1761033730000|2025-10-21 08:02:10|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|13
1761033740000|2025-10-21 08:02:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|27
1761033750000|2025-10-21 08:02:30|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|11
1761033760000|2025-10-21 08:02:40|||||||||9
1761033770000|2025-10-21 08:02:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|24
1761033780000|2025-10-21 08:03:00|226.37|226.29|226.37|226.24|226.37|226.29|226.37|226.24|28
1761033790000|2025-10-21 08:03:10|226.42|226.29|226.37|226.29|226.42|226.29|226.37|226.29|1345
1761033810000|2025-10-21 08:03:30|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|23
1761033820000|2025-10-21 08:03:40|226.47||226.42||226.47||226.42||7
1761033830000|2025-10-21 08:03:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|7
1761033840000|2025-10-21 08:04:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|26
1761033850000|2025-10-21 08:04:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|13
1761033860000|2025-10-21 08:04:20|||||||||26
1761033870000|2025-10-21 08:04:30|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.24|9
1761033880000|2025-10-21 08:04:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|13
1761033890000|2025-10-21 08:04:50|226.22|226.14|226.22|226.14|226.27|226.19|226.22|226.14|83
1761033900000|2025-10-21 08:05:00|226.27||226.22||226.27||226.22||3
1761033910000|2025-10-21 08:05:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|404
1761033920000|2025-10-21 08:05:20|226.32||226.32||226.32||226.27||9
1761033930000|2025-10-21 08:05:30|226.27|226.24|226.27|226.19|226.32|226.24|226.27|226.19|2
1761033940000|2025-10-21 08:05:40|226.22|226.14|226.27|226.14|226.27|226.19|226.22|226.14|11
1761033950000|2025-10-21 08:05:50|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|0
1761034000000|2025-10-21 08:06:40|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|8
1761034010000|2025-10-21 08:06:50|226.27|226.19|226.27|226.19|226.32|226.19|226.27|226.19|40
1761034020000|2025-10-21 08:07:00|226.32|226.24|226.22|226.14|226.32|226.24|226.22|226.14|11
1761034030000|2025-10-21 08:07:10|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|7
1761034040000|2025-10-21 08:07:20|226.17||226.17||226.22||226.17||0
1761034050000|2025-10-21 08:07:30|226.22|226.14|226.27|226.14|226.27|226.19|226.22|226.09|12
1761034060000|2025-10-21 08:07:40|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|0
1761034070000|2025-10-21 08:07:50|226.22||226.22||226.27||226.22||2
1761034080000|2025-10-21 08:08:00|226.17|226.09|226.12|226.04|226.22|226.09|226.12|226.04|33
1761034090000|2025-10-21 08:08:10|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|4
1761034100000|2025-10-21 08:08:20|226.17|226.09|226.22|226.09|226.22|226.14|226.12|226.09|10
1761034110000|2025-10-21 08:08:30|226.17|226.14|226.22|226.09|226.22|226.14|226.17|226.09|9
1761034120000|2025-10-21 08:08:40|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|21
1761034130000|2025-10-21 08:08:50|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|25
1761034140000|2025-10-21 08:09:00|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|10
1761034150000|2025-10-21 08:09:10|226.22||226.22||226.22||226.22||0
1761034160000|2025-10-21 08:09:20|226.17|226.09|226.17|226.09|226.17|226.14|226.17|226.09|34
1761034170000|2025-10-21 08:09:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|10
1761034180000|2025-10-21 08:09:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1761034190000|2025-10-21 08:09:50|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|6
1761034200000|2025-10-21 08:10:00|226.12|226.09|226.12|225.99|226.17|226.09|226.12|225.99|0
1761034210000|2025-10-21 08:10:10|226.07|226.04|226.12|226.04|226.12|226.04|226.07|225.99|12
1761034220000|2025-10-21 08:10:20|226.17|225.99|226.17|226.04|226.17|226.09|226.17|225.99|4
1761034230000|2025-10-21 08:10:30|226.12||226.12||226.12||226.12||0
1761034240000|2025-10-21 08:10:40||225.99||225.99||225.99||225.99|14
1761034250000|2025-10-21 08:10:50|226.07|226.04|226.07|225.99|226.07|226.04|226.07|225.99|0
1761034260000|2025-10-21 08:11:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|1
1761034290000|2025-10-21 08:11:30|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|3
1761034300000|2025-10-21 08:11:40|226.07|226.04|226.07|225.99|226.07|226.04|226.07|225.99|1
1761034320000|2025-10-21 08:12:00|||||||||5
1761034330000|2025-10-21 08:12:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|5
1761034340000|2025-10-21 08:12:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|9
1761034350000|2025-10-21 08:12:30|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|1
1761034360000|2025-10-21 08:12:40|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|16
1761034380000|2025-10-21 08:13:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|10
1761034390000|2025-10-21 08:13:10|226.12|226.04|226.02|225.89|226.17|226.09|226.02|225.89|113
1761034400000|2025-10-21 08:13:20|225.97|225.94|226.02|225.94|226.02|225.94|225.97|225.89|24
1761034410000|2025-10-21 08:13:30|||||||||3
1761034420000|2025-10-21 08:13:40|225.97|225.89|225.97|225.89|225.97|225.94|225.97|225.89|12
1761034430000|2025-10-21 08:13:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|16
1761034440000|2025-10-21 08:14:00|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|196
1761034450000|2025-10-21 08:14:10|||||||||44
1761034460000|2025-10-21 08:14:20|||||||||2
1761034470000|2025-10-21 08:14:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|1
1761034480000|2025-10-21 08:14:40|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|49
1761034490000|2025-10-21 08:14:50|||||||||1
1761034500000|2025-10-21 08:15:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|4
1761034510000|2025-10-21 08:15:10|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|25
1761034520000|2025-10-21 08:15:20|225.92|225.84|225.92|225.84|225.97|225.84|225.92|225.84|30
1761034530000|2025-10-21 08:15:30|225.97||225.92||225.97||225.92||3
1761034540000|2025-10-21 08:15:40|225.97|225.89|225.97|225.84|225.97|225.89|225.92|225.84|8
1761034550000|2025-10-21 08:15:50|225.92|225.79|225.87|225.79|225.97|225.79|225.87|225.79|42
1761034560000|2025-10-21 08:16:00|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.84|1
1761034570000|2025-10-21 08:16:10|225.87|225.79|225.87|225.79|225.92|225.84|225.87|225.79|26
1761034580000|2025-10-21 08:16:20|225.82|225.69|225.77|225.69|225.82|225.74|225.77|225.69|50
1761034590000|2025-10-21 08:16:30|225.72|225.64|225.72|225.64|225.77|225.64|225.67|225.59|32
1761034600000|2025-10-21 08:16:40|225.67|225.59|225.67|225.54|225.67|225.59|225.62|225.54|1172
1761034610000|2025-10-21 08:16:50|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|18
1761034620000|2025-10-21 08:17:00|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|27
1761034630000|2025-10-21 08:17:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|27
1761034640000|2025-10-21 08:17:20|225.52|225.44|225.62|225.54|225.62|225.54|225.52|225.39|244
1761034650000|2025-10-21 08:17:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.54|13
1761034660000|2025-10-21 08:17:40|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|16
1761034670000|2025-10-21 08:17:50|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|6
1761034680000|2025-10-21 08:18:00|225.77||225.72||225.77||225.72||44
1761034690000|2025-10-21 08:18:10|225.77|225.69|225.87|225.79|225.87|225.79|225.77|225.69|20
1761034700000|2025-10-21 08:18:20|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|6
1761034710000|2025-10-21 08:18:30|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|17
1761034730000|2025-10-21 08:18:50|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|67
1761034740000|2025-10-21 08:19:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|4
1761034750000|2025-10-21 08:19:10|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|8
1761034760000|2025-10-21 08:19:20|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|157
1761034770000|2025-10-21 08:19:30|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|4
1761034800000|2025-10-21 08:20:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|15
1761034810000|2025-10-21 08:20:10|||||||||1
1761034820000|2025-10-21 08:20:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|42
1761034830000|2025-10-21 08:20:30|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|36
1761034840000|2025-10-21 08:20:40|225.82|225.74|225.87|225.74|225.87|225.79|225.82|225.74|10
1761034850000|2025-10-21 08:20:50||225.79||225.79||225.79||225.79|0
1761034860000|2025-10-21 08:21:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|58
1761034870000|2025-10-21 08:21:10|225.97||225.92||225.97||225.92||14
1761034880000|2025-10-21 08:21:20|225.97||225.92||225.97||225.92||1
1761034890000|2025-10-21 08:21:30|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|10
1761034900000|2025-10-21 08:21:40|225.87|225.79|225.87|225.79|225.87|225.84|225.87|225.79|4
1761034910000|2025-10-21 08:21:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|20
1761034930000|2025-10-21 08:22:10|225.87||225.82||225.87||225.82||3
1761034940000|2025-10-21 08:22:20|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|15
1761034950000|2025-10-21 08:22:30|||||||||5
1761034960000|2025-10-21 08:22:40|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|17
1761034970000|2025-10-21 08:22:50|225.72|225.64|225.72|225.64|225.77|225.64|225.72|225.59|5
1761034980000|2025-10-21 08:23:00|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|19
1761034990000|2025-10-21 08:23:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|152
1761035000000|2025-10-21 08:23:20|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|11
1761035010000|2025-10-21 08:23:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|4
1761035020000|2025-10-21 08:23:40|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|13
1761035030000|2025-10-21 08:23:50|225.82|225.64|225.77|225.69|225.82|225.69|225.77|225.64|317
1761035040000|2025-10-21 08:24:00|225.82|225.74|225.77|225.69|225.87|225.74|225.77|225.69|100
1761035060000|2025-10-21 08:24:20|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|29
1761035070000|2025-10-21 08:24:30||225.69||225.69||225.69||225.64|4
1761035090000|2025-10-21 08:24:50|225.82||225.82||225.82||225.82||14
1761035100000|2025-10-21 08:25:00|225.77|225.64|225.77|225.69|225.77|225.69|225.72|225.64|5
1761035110000|2025-10-21 08:25:10|225.72|225.64|225.72|225.64|225.77|225.64|225.72|225.64|3
1761035120000|2025-10-21 08:25:20|225.77|225.69|225.82|225.74|225.87|225.74|225.77|225.69|22
1761035130000|2025-10-21 08:25:30||225.69||225.69||225.74||225.69|0
1761035140000|2025-10-21 08:25:40|225.77||225.77||225.77||225.77||0
1761035150000|2025-10-21 08:25:50|225.82||225.82||225.82||225.82||0
1761035160000|2025-10-21 08:26:00|225.77||225.77||225.77||225.77||0
1761035180000|2025-10-21 08:26:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|21
1761035190000|2025-10-21 08:26:30|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|87
1761035200000|2025-10-21 08:26:40|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.64|0
1761035220000|2025-10-21 08:27:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|74
1761035230000|2025-10-21 08:27:10|||||||||79
1761035240000|2025-10-21 08:27:20|||||||||3
1761035260000|2025-10-21 08:27:40|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|20
1761035270000|2025-10-21 08:27:50|225.77||225.72||225.77||225.72||18
1761035280000|2025-10-21 08:28:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|8
1761035300000|2025-10-21 08:28:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|100
1761035310000|2025-10-21 08:28:30|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|3
1761035320000|2025-10-21 08:28:40|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|12
1761035330000|2025-10-21 08:28:50||225.69||225.74||225.74||225.69|4
1761035340000|2025-10-21 08:29:00|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|11
1761035350000|2025-10-21 08:29:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|6
1761035360000|2025-10-21 08:29:20||225.64||225.64||225.69||225.64|10
1761035370000|2025-10-21 08:29:30|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.69|4
1761035380000|2025-10-21 08:29:40|225.82||225.77||225.82||225.77||0
1761035390000|2025-10-21 08:29:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|27
1761035400000|2025-10-21 08:30:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|5
1761035410000|2025-10-21 08:30:10|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|2
1761035420000|2025-10-21 08:30:20|225.82||225.82||225.82||225.77||7
1761035430000|2025-10-21 08:30:30||225.74||225.74||225.74||225.69|0
1761035440000|2025-10-21 08:30:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|1
1761035450000|2025-10-21 08:30:50|225.82||225.77||225.82||225.77||2
1761035460000|2025-10-21 08:31:00|225.72|225.64|225.72|225.64|225.77|225.69|225.72|225.64|23
1761035470000|2025-10-21 08:31:10|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|10
1761035480000|2025-10-21 08:31:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|32
1761035490000|2025-10-21 08:31:30|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|8
1761035500000|2025-10-21 08:31:40|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|20
1761035510000|2025-10-21 08:31:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|3
1761035520000|2025-10-21 08:32:00|||||||||9
1761035530000|2025-10-21 08:32:10|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|0
1761035540000|2025-10-21 08:32:20|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|5
1761035550000|2025-10-21 08:32:30|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|2
1761035560000|2025-10-21 08:32:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|4
1761035570000|2025-10-21 08:32:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|8
1761035600000|2025-10-21 08:33:20|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|5
1761035620000|2025-10-21 08:33:40|||||||||27
1761035640000|2025-10-21 08:34:00|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|9
1761035650000|2025-10-21 08:34:10|225.82||225.82||225.82||225.82||2
1761035660000|2025-10-21 08:34:20|225.77|225.74|225.77|225.69|225.77|225.74|225.77|225.69|2
1761035670000|2025-10-21 08:34:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|2
1761035690000|2025-10-21 08:34:50|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|59
1761035700000|2025-10-21 08:35:00|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|4
1761035710000|2025-10-21 08:35:10|225.77||225.72||225.77||225.72||0
1761035720000|2025-10-21 08:35:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|6
1761035730000|2025-10-21 08:35:30||225.64||225.69||225.69||225.64|0
1761035760000|2025-10-21 08:36:00|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|1
1761035790000|2025-10-21 08:36:30|225.77|225.69|225.77|225.64|225.77|225.69|225.77|225.64|16
1761035800000|2025-10-21 08:36:40|225.72|225.69|225.72|225.64|225.77|225.69|225.72|225.64|4
1761035820000|2025-10-21 08:37:00|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|45
1761035830000|2025-10-21 08:37:10||225.64||225.64||225.64||225.64|1
1761035840000|2025-10-21 08:37:20|225.77|225.59|225.72|225.64|225.77|225.69|225.72|225.59|13
1761035850000|2025-10-21 08:37:30|225.77||225.72||225.77||225.72||4
1761035860000|2025-10-21 08:37:40|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|12
1761035890000|2025-10-21 08:38:10|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|77
1761035900000|2025-10-21 08:38:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|51
1761035910000|2025-10-21 08:38:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|3
1761035920000|2025-10-21 08:38:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|31
1761035930000|2025-10-21 08:38:50|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|10
1761035940000|2025-10-21 08:39:00|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.69|11
1761035950000|2025-10-21 08:39:10|225.72|225.64|225.72|225.64|225.77|225.69|225.72|225.64|34
1761035960000|2025-10-21 08:39:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|8
1761035970000|2025-10-21 08:39:30|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.59|66
1761035980000|2025-10-21 08:39:40|225.67|225.59|225.72|225.59|225.72|225.64|225.67|225.59|7
1761035990000|2025-10-21 08:39:50|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|1
1761036000000|2025-10-21 08:40:00|225.62|225.59|225.67|225.54|225.67|225.59|225.62|225.54|12
1761036010000|2025-10-21 08:40:10|225.62||225.62||225.62||225.62||2
1761036020000|2025-10-21 08:40:20|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|4
1761036030000|2025-10-21 08:40:30|||||||||1
1761036040000|2025-10-21 08:40:40||225.44||225.49||225.49||225.44|2
1761036050000|2025-10-21 08:40:50||225.44||225.49||225.49||225.44|0
1761036070000|2025-10-21 08:41:10|225.62||225.57||225.62||225.57||6
1761036080000|2025-10-21 08:41:20|225.62||225.57||225.62||225.57||47
1761036110000|2025-10-21 08:41:50|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|6
1761036120000|2025-10-21 08:42:00|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|15
1761036130000|2025-10-21 08:42:10|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|100
1761036140000|2025-10-21 08:42:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|83
1761036150000|2025-10-21 08:42:30|225.37|225.29|225.42|225.29|225.42|225.34|225.37|225.29|18
1761036160000|2025-10-21 08:42:40|225.47|225.34|225.42|225.34|225.47|225.39|225.42|225.34|5
1761036170000|2025-10-21 08:42:50|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|6
1761036180000|2025-10-21 08:43:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|18
1761036190000|2025-10-21 08:43:10|||||||||109
1761036200000|2025-10-21 08:43:20|225.42|225.34|225.32|225.24|225.42|225.34|225.32|225.24|140
1761036210000|2025-10-21 08:43:30|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|40
1761036220000|2025-10-21 08:43:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.19|15
1761036240000|2025-10-21 08:44:00|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|58
1761036250000|2025-10-21 08:44:10|225.37|225.29|225.37|225.29|225.37|225.29|225.32|225.24|12
1761036260000|2025-10-21 08:44:20|225.32|225.24|225.32|225.24|225.37|225.29|225.27|225.19|60
1761036270000|2025-10-21 08:44:30|||||||||2
1761036280000|2025-10-21 08:44:40|||||||||2
1761036290000|2025-10-21 08:44:50|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|29
1761036300000|2025-10-21 08:45:00|225.37|225.19|225.27|225.19|225.37|225.19|225.27|225.19|16
1761036310000|2025-10-21 08:45:10|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|17
1761036320000|2025-10-21 08:45:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|2
1761036330000|2025-10-21 08:45:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|7
1761036340000|2025-10-21 08:45:40|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|30
1761036350000|2025-10-21 08:45:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|1
1761036360000|2025-10-21 08:46:00|225.32|225.24|225.27|225.19|225.32|225.24|225.22|225.14|7
1761036370000|2025-10-21 08:46:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|26
1761036380000|2025-10-21 08:46:20|225.27||225.22||225.27||225.22||16
1761036390000|2025-10-21 08:46:30|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|14
1761036410000|2025-10-21 08:46:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|17
1761036420000|2025-10-21 08:47:00|225.27||225.22||225.27||225.22||6
1761036430000|2025-10-21 08:47:10|225.27|225.09|225.22|225.14|225.27|225.14|225.22|225.09|34
1761036440000|2025-10-21 08:47:20|225.27|225.09|225.32|225.24|225.32|225.24|225.27|225.09|50
1761036460000|2025-10-21 08:47:40|225.37|225.29|225.37|225.24|225.37|225.29|225.32|225.24|61
1761036470000|2025-10-21 08:47:50||225.29||225.29||225.29||225.29|0
1761036480000|2025-10-21 08:48:00||225.24||225.29||225.29||225.24|6
1761036500000|2025-10-21 08:48:20|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|8
1761036510000|2025-10-21 08:48:30||225.24||225.24||225.24||225.24|5
1761036520000|2025-10-21 08:48:40|225.32||225.32||225.32||225.32||0
1761036530000|2025-10-21 08:48:50|||||||||23
1761036540000|2025-10-21 08:49:00|225.37|225.29|225.37|225.24|225.37|225.29|225.37|225.24|17
1761036550000|2025-10-21 08:49:10|225.32|225.29|225.37|225.24|225.37|225.29|225.32|225.24|6
1761036560000|2025-10-21 08:49:20||225.29||225.29||225.29||225.29|0
1761036570000|2025-10-21 08:49:30|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|17
1761036580000|2025-10-21 08:49:40|225.42|225.34|225.47|225.34|225.47|225.34|225.42|225.34|85
1761036590000|2025-10-21 08:49:50|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.39|4
1761036600000|2025-10-21 08:50:00|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.39|12
1761036610000|2025-10-21 08:50:10|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|0
1761036620000|2025-10-21 08:50:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|0
1761036630000|2025-10-21 08:50:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|59
1761036640000|2025-10-21 08:50:40|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|19
1761036650000|2025-10-21 08:50:50|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|14
1761036660000|2025-10-21 08:51:00||225.49||225.44||225.49||225.44|0
1761036670000|2025-10-21 08:51:10|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|8
1761036680000|2025-10-21 08:51:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.49|9
1761036690000|2025-10-21 08:51:30|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|13
1761036710000|2025-10-21 08:51:50||225.39||225.39||225.39||225.39|0
1761036720000|2025-10-21 08:52:00|225.47|225.44|225.52|225.39|225.52|225.44|225.47|225.39|32
1761036730000|2025-10-21 08:52:10||225.44||225.44||225.44||225.44|0
1761036750000|2025-10-21 08:52:30|225.47|225.39|225.47|225.39|225.47|225.44|225.47|225.39|6
1761036770000|2025-10-21 08:52:50||225.34||225.39||225.39||225.34|0
1761036780000|2025-10-21 08:53:00|225.52|225.44|225.52|225.44|225.57|225.49|225.47|225.39|14
1761036790000|2025-10-21 08:53:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|4
1761036800000|2025-10-21 08:53:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.49|38
1761036810000|2025-10-21 08:53:30|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|9
1761036830000|2025-10-21 08:53:50||225.49||225.49||225.49||225.49|0
1761036840000|2025-10-21 08:54:00|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|4
1761036850000|2025-10-21 08:54:10|225.62|225.59|225.67|225.54|225.67|225.59|225.62|225.54|6
1761036860000|2025-10-21 08:54:20|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.54|23
1761036870000|2025-10-21 08:54:30|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|0
1761036880000|2025-10-21 08:54:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|9
1761036890000|2025-10-21 08:54:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|2
1761036900000|2025-10-21 08:55:00|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|18
1761036910000|2025-10-21 08:55:10|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|2
1761036920000|2025-10-21 08:55:20|||||||||1
1761036930000|2025-10-21 08:55:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|18
1761036950000|2025-10-21 08:55:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|11
1761036960000|2025-10-21 08:56:00||225.54||225.54||225.54||225.54|0
1761036970000|2025-10-21 08:56:10||225.59||225.59||225.59||225.59|0
1761036990000|2025-10-21 08:56:30|||||||||5
1761037000000|2025-10-21 08:56:40|225.62|225.49|225.57|225.49|225.62|225.49|225.57|225.49|25
1761037020000|2025-10-21 08:57:00|225.52|225.44|225.57|225.44|225.57|225.44|225.52|225.44|4
1761037030000|2025-10-21 08:57:10|225.52||225.52||225.52||225.52||2
1761037040000|2025-10-21 08:57:20|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|5
1761037050000|2025-10-21 08:57:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.44|16
1761037060000|2025-10-21 08:57:40||225.44||225.49||225.49||225.44|15
1761037070000|2025-10-21 08:57:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|3
1761037090000|2025-10-21 08:58:10|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|7
1761037100000|2025-10-21 08:58:20|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|7
1761037110000|2025-10-21 08:58:30|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|24
1761037140000|2025-10-21 08:59:00|225.42|225.34|225.42|225.34|225.47|225.34|225.42|225.29|5
1761037150000|2025-10-21 08:59:10|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|5
1761037160000|2025-10-21 08:59:20|225.42||225.42||225.42||225.37||0
1761037170000|2025-10-21 08:59:30|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|0
1761037180000|2025-10-21 08:59:40|||||||||10
1761037190000|2025-10-21 08:59:50|225.32|225.24|225.22|225.14|225.32|225.24|225.22|225.14|10
1761037200000|2025-10-21 09:00:00|225.27|225.19|225.27|225.19|225.27|225.19|225.22|225.14|119
1761037220000|2025-10-21 09:00:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|24
1761037230000|2025-10-21 09:00:30|225.27|225.14|225.22|225.14|225.27|225.14|225.22|225.14|23
1761037240000|2025-10-21 09:00:40|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|0
1761037250000|2025-10-21 09:00:50|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|11
1761037260000|2025-10-21 09:01:00||225.14||225.19||225.19||225.14|6
1761037270000|2025-10-21 09:01:10|225.32|225.24|225.32|225.19|225.32|225.24|225.27|225.19|204
1761037280000|2025-10-21 09:01:20|225.27||225.27||225.32||225.27||14
1761037290000|2025-10-21 09:01:30|225.32||225.27||225.32||225.27||72
1761037300000|2025-10-21 09:01:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|67
1761037310000|2025-10-21 09:01:50|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|11
1761037330000|2025-10-21 09:02:10|225.37||225.32||225.37||225.32||0
1761037340000|2025-10-21 09:02:20|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.14|40
1761037350000|2025-10-21 09:02:30|||||||||2
1761037360000|2025-10-21 09:02:40|225.22|225.14|225.22|225.14|225.27|225.19|225.22|225.14|14
1761037370000|2025-10-21 09:02:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|20
1761037390000|2025-10-21 09:03:10|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|61
1761037400000|2025-10-21 09:03:20|225.17||225.17||225.17||225.17||3
1761037410000|2025-10-21 09:03:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|25
1761037420000|2025-10-21 09:03:40||224.99||224.99||225.04||224.99|6
1761037430000|2025-10-21 09:03:50|225.07||225.07||225.07||225.07||0
1761037450000|2025-10-21 09:04:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|40
1761037460000|2025-10-21 09:04:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|3
1761037470000|2025-10-21 09:04:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|14
1761037490000|2025-10-21 09:04:50||224.99||225.04||225.04||224.99|5
1761037500000|2025-10-21 09:05:00|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|20
1761037510000|2025-10-21 09:05:10|225.17|225.09|225.17|225.04|225.17|225.09|225.17|225.04|31
1761037520000|2025-10-21 09:05:20||225.09||225.09||225.09||225.09|0
1761037530000|2025-10-21 09:05:30|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.14|8
1761037540000|2025-10-21 09:05:40|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|11
1761037560000|2025-10-21 09:06:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|2
1761037590000|2025-10-21 09:06:30|225.27|225.19|225.27|225.14|225.27|225.19|225.27|225.14|2
1761037600000|2025-10-21 09:06:40||225.19||225.19||225.19||225.14|0
1761037610000|2025-10-21 09:06:50||225.14||225.19||225.19||225.14|0
1761037620000|2025-10-21 09:07:00|225.32||225.27||225.32||225.27||14
1761037630000|2025-10-21 09:07:10||225.14||225.19||225.19||225.14|29
1761037640000|2025-10-21 09:07:20||225.14||225.19||225.19||225.14|4
1761037650000|2025-10-21 09:07:30|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|14
1761037670000|2025-10-21 09:07:50|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|11
1761037680000|2025-10-21 09:08:00|||||||||10
1761037700000|2025-10-21 09:08:20|225.42|225.29|225.42|225.29|225.42|225.29|225.37|225.29|26
1761037710000|2025-10-21 09:08:30|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|4
1761037720000|2025-10-21 09:08:40|225.32||225.32||225.32||225.32||0
1761037740000|2025-10-21 09:09:00|||||||||3
1761037750000|2025-10-21 09:09:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|3
1761037780000|2025-10-21 09:09:40||225.24||225.29||225.29||225.24|17
1761037790000|2025-10-21 09:09:50|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|69
1761037800000|2025-10-21 09:10:00|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|26
1761037810000|2025-10-21 09:10:10|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|8
1761037820000|2025-10-21 09:10:20|225.32|225.24|225.32|225.24|225.37|225.24|225.27|225.19|6
1761037830000|2025-10-21 09:10:30|||||||||26
1761037840000|2025-10-21 09:10:40|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|16
1761037860000|2025-10-21 09:11:00|||||||||1
1761037880000|2025-10-21 09:11:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.29|12
1761037900000|2025-10-21 09:11:40|225.37|225.29|225.42|225.29|225.42|225.34|225.37|225.29|41
1761037910000|2025-10-21 09:11:50|225.37||225.42||225.42||225.37||0
1761037920000|2025-10-21 09:12:00|225.47|225.34|225.47|225.39|225.47|225.39|225.47|225.34|24
1761037930000|2025-10-21 09:12:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|3
1761037940000|2025-10-21 09:12:20|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|5
1761037950000|2025-10-21 09:12:30||225.39||225.39||225.39||225.39|1
1761037960000|2025-10-21 09:12:40|225.47|225.44|225.52|225.39|225.52|225.44|225.47|225.39|14
1761037970000|2025-10-21 09:12:50||225.44||225.44||225.44||225.44|0
1761037980000|2025-10-21 09:13:00||225.39||225.39||225.39||225.39|8
1761037990000|2025-10-21 09:13:10|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.44|0
1761038000000|2025-10-21 09:13:20|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|1
1761038010000|2025-10-21 09:13:30|225.52|225.39|225.47|225.39|225.52|225.44|225.47|225.39|2
1761038020000|2025-10-21 09:13:40|225.52||225.47||225.52||225.47||0
1761038030000|2025-10-21 09:13:50|225.52||225.47||225.52||225.47||0
1761038050000|2025-10-21 09:14:10|225.52|225.44|225.57|225.44|225.57|225.44|225.47|225.44|17
1761038060000|2025-10-21 09:14:20|225.52|225.49|225.62|225.54|225.62|225.54|225.52|225.49|19
1761038070000|2025-10-21 09:14:30|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|11
1761038080000|2025-10-21 09:14:40|225.67||225.67||225.67||225.67||2
1761038090000|2025-10-21 09:14:50|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|0
1761038100000|2025-10-21 09:15:00|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|8
1761038110000|2025-10-21 09:15:10|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|39
1761038130000|2025-10-21 09:15:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|9
1761038140000|2025-10-21 09:15:40|225.67|225.59|225.67|225.59|225.72|225.59|225.67|225.59|10
1761038150000|2025-10-21 09:15:50|225.72||225.67||225.72||225.67||0
1761038160000|2025-10-21 09:16:00|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|12
1761038180000|2025-10-21 09:16:20|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|46
1761038190000|2025-10-21 09:16:30|225.72|225.64|225.72|225.59|225.72|225.64|225.67|225.59|1
1761038200000|2025-10-21 09:16:40|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|0
1761038220000|2025-10-21 09:17:00|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.64|2
1761038230000|2025-10-21 09:17:10|||||||||74
1761038240000|2025-10-21 09:17:20|225.77||225.77||225.77||225.77||7
1761038250000|2025-10-21 09:17:30|225.72|225.69|225.72|225.64|225.72|225.69|225.72|225.64|252
1761038280000|2025-10-21 09:18:00|225.67|225.59|225.72|225.59|225.72|225.64|225.67|225.59|39
1761038290000|2025-10-21 09:18:10|225.67||225.72||225.72||225.67||0
1761038300000|2025-10-21 09:18:20|225.67|225.64|225.72|225.59|225.72|225.64|225.67|225.59|0
1761038310000|2025-10-21 09:18:30|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.59|4
1761038330000|2025-10-21 09:18:50|225.72||225.67||225.72||225.67||9
1761038350000|2025-10-21 09:19:10|||||||||1
1761038360000|2025-10-21 09:19:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|9
1761038370000|2025-10-21 09:19:30|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|7
1761038390000|2025-10-21 09:19:50|225.67||225.67||225.67||225.67||0
1761038400000|2025-10-21 09:20:00|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.59|1
1761038420000|2025-10-21 09:20:20|||||||||3
1761038440000|2025-10-21 09:20:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|28
1761038450000|2025-10-21 09:20:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|16
1761038460000|2025-10-21 09:21:00|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|26
1761038470000|2025-10-21 09:21:10|225.72||225.67||225.72||225.67||11
1761038480000|2025-10-21 09:21:20|||||||||1012
1761038490000|2025-10-21 09:21:30||225.54||225.59||225.59||225.54|0
1761038510000|2025-10-21 09:21:50||225.54||225.59||225.59||225.54|1
1761038540000|2025-10-21 09:22:20|||||||||20
1761038560000|2025-10-21 09:22:40|225.72||225.72||225.72||225.67||7
1761038570000|2025-10-21 09:22:50|225.67||225.72||225.72||225.67||0
1761038580000|2025-10-21 09:23:00|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.59|1
1761038590000|2025-10-21 09:23:10|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|3
1761038620000|2025-10-21 09:23:40||225.54||225.59||225.59||225.54|0
1761038630000|2025-10-21 09:23:50|||||||||10
1761038640000|2025-10-21 09:24:00|225.72|225.54|225.62|225.54|225.72|225.54|225.62|225.54|2
1761038650000|2025-10-21 09:24:10|225.67||225.67||225.67||225.67||0
1761038660000|2025-10-21 09:24:20|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.54|7
1761038670000|2025-10-21 09:24:30|225.62|225.54|225.62|225.54|225.67|225.59|225.62|225.54|11
1761038690000|2025-10-21 09:24:50|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.59|0
1761038710000|2025-10-21 09:25:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|64
1761038720000|2025-10-21 09:25:20|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|214
1761038750000|2025-10-21 09:25:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|10
1761038770000|2025-10-21 09:26:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|10
1761038790000|2025-10-21 09:26:30||225.59||225.59||225.59||225.59|0
1761038800000|2025-10-21 09:26:40|225.67||225.67||225.67||225.67||0
1761038820000|2025-10-21 09:27:00|||||||||2
1761038830000|2025-10-21 09:27:10|225.72|225.64|225.72|225.59|225.72|225.64|225.67|225.59|1
1761038840000|2025-10-21 09:27:20|225.67||225.72||225.72||225.67||0
1761038850000|2025-10-21 09:27:30|225.67||225.67||225.67||225.67||0
1761038860000|2025-10-21 09:27:40|225.72||225.72||225.72||225.67||0
1761038870000|2025-10-21 09:27:50|225.67|225.54|225.67|225.54|225.72|225.59|225.67|225.54|0
1761038880000|2025-10-21 09:28:00|225.72|225.59|225.72|225.64|225.72|225.64|225.72|225.59|7
1761038900000|2025-10-21 09:28:20|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|14
1761038930000|2025-10-21 09:28:50|225.77||225.72||225.77||225.72||2
1761038940000|2025-10-21 09:29:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|24
1761038950000|2025-10-21 09:29:10|||||||||112
1761038960000|2025-10-21 09:29:20|||||||||9
1761038970000|2025-10-21 09:29:30|||||||||10
1761038990000|2025-10-21 09:29:50|||||||||176
1761039000000|2025-10-21 09:30:00|||||||||16
1761039020000|2025-10-21 09:30:20|225.87|225.74|225.87|225.74|225.87|225.74|225.87|225.74|144
1761039030000|2025-10-21 09:30:30||225.79||225.79||225.79||225.79|1
1761039040000|2025-10-21 09:30:40|225.92||225.87||225.92||225.87||1
1761039050000|2025-10-21 09:30:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|4
1761039060000|2025-10-21 09:31:00|225.97|225.89|226.02|225.89|226.02|225.94|225.97|225.89|42
1761039070000|2025-10-21 09:31:10|225.97|225.94|225.97|225.89|225.97|225.94|225.97|225.89|1
1761039090000|2025-10-21 09:31:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|4
1761039100000|2025-10-21 09:31:40||225.89||225.89||225.94||225.89|0
1761039110000|2025-10-21 09:31:50||225.94||225.94||225.94||225.89|0
1761039120000|2025-10-21 09:32:00|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|24
1761039130000|2025-10-21 09:32:10|||||||||34
1761039140000|2025-10-21 09:32:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|17
1761039170000|2025-10-21 09:32:50|226.02|225.94|226.07|225.94|226.07|225.99|226.02|225.94|2
1761039180000|2025-10-21 09:33:00|226.02|225.99|226.02|225.94|226.07|225.99|226.02|225.94|10
1761039190000|2025-10-21 09:33:10|226.07||226.02||226.07||226.02||1
1761039210000|2025-10-21 09:33:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|155
1761039220000|2025-10-21 09:33:40|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|25
1761039230000|2025-10-21 09:33:50|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.99|37
1761039240000|2025-10-21 09:34:00|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|21
1761039250000|2025-10-21 09:34:10|||||||||1
1761039260000|2025-10-21 09:34:20|226.07||226.07||226.07||226.07||16
1761039270000|2025-10-21 09:34:30|226.02||226.02||226.02||226.02||0
1761039290000|2025-10-21 09:34:50|||||||||2
1761039300000|2025-10-21 09:35:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|4
1761039310000|2025-10-21 09:35:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|6
1761039320000|2025-10-21 09:35:20|226.07|225.99|226.12|226.04|226.12|226.04|226.02|225.99|32
1761039330000|2025-10-21 09:35:30|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|74
1761039340000|2025-10-21 09:35:40||226.04||226.09||226.09||226.04|24
1761039350000|2025-10-21 09:35:50|226.22||226.22||226.22||226.22||3
1761039360000|2025-10-21 09:36:00|226.17|226.14|226.17|226.09|226.17|226.14|226.17|226.09|144
1761039380000|2025-10-21 09:36:20|226.22||226.17||226.22||226.17||0
1761039400000|2025-10-21 09:36:40|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|105
1761039410000|2025-10-21 09:36:50|||||||||1
1761039430000|2025-10-21 09:37:10|||||||||8
1761039440000|2025-10-21 09:37:20|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|7
1761039450000|2025-10-21 09:37:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|22
1761039460000|2025-10-21 09:37:40||225.94||225.99||225.99||225.94|34
1761039480000|2025-10-21 09:38:00|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|100
1761039490000|2025-10-21 09:38:10|226.22|226.09|226.17|226.09|226.22|226.14|226.17|226.09|544
1761039500000|2025-10-21 09:38:20|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|111
1761039510000|2025-10-21 09:38:30|226.17|226.09|226.17|226.04|226.17|226.09|226.12|226.04|12
1761039520000|2025-10-21 09:38:40||226.09||226.09||226.09||226.09|0
1761039530000|2025-10-21 09:38:50|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|2
1761039540000|2025-10-21 09:39:00|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|11
1761039550000|2025-10-21 09:39:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|9
1761039560000|2025-10-21 09:39:20|226.02|225.94|226.02|225.94|226.02|225.99|226.02|225.94|1
1761039580000|2025-10-21 09:39:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|4
1761039590000|2025-10-21 09:39:50|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|27
1761039600000|2025-10-21 09:40:00|||||||||2
1761039610000|2025-10-21 09:40:10|226.12|226.04|226.12|225.99|226.12|226.04|226.12|225.99|78
1761039620000|2025-10-21 09:40:20|226.17|226.04|226.17|226.09|226.17|226.09|226.17|226.04|478
1761039630000|2025-10-21 09:40:30|||||||||27
1761039640000|2025-10-21 09:40:40|226.12|226.04|226.12|226.04|226.12|226.09|226.12|226.04|102
1761039650000|2025-10-21 09:40:50||225.99||225.99||225.99||225.99|14
1761039660000|2025-10-21 09:41:00|226.07|226.04|226.07|225.99|226.12|226.04|226.07|225.99|9
1761039670000|2025-10-21 09:41:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|5
1761039680000|2025-10-21 09:41:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|8
1761039690000|2025-10-21 09:41:30||225.94||225.99||225.99||225.94|3
1761039700000|2025-10-21 09:41:40||225.94||225.99||225.99||225.94|8
1761039710000|2025-10-21 09:41:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|13
1761039740000|2025-10-21 09:42:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|52
1761039750000|2025-10-21 09:42:30|||||||||1
1761039760000|2025-10-21 09:42:40|226.02||225.97||226.02||225.97||35
1761039790000|2025-10-21 09:43:10|||||||||1
1761039800000|2025-10-21 09:43:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|10
1761039830000|2025-10-21 09:43:50|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|16
1761039840000|2025-10-21 09:44:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|6
1761039850000|2025-10-21 09:44:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|18
1761039860000|2025-10-21 09:44:20|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|12
1761039870000|2025-10-21 09:44:30|||||||||49
1761039880000|2025-10-21 09:44:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|26
1761039890000|2025-10-21 09:44:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|6
1761039900000|2025-10-21 09:45:00|225.97|225.89|225.97|225.89|226.02|225.89|225.97|225.89|11
1761039920000|2025-10-21 09:45:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|13
1761039930000|2025-10-21 09:45:30|225.97|225.79|225.92|225.84|225.97|225.89|225.92|225.79|13
1761039960000|2025-10-21 09:46:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|14
1761039970000|2025-10-21 09:46:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|5
1761039980000|2025-10-21 09:46:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.84|6
1761039990000|2025-10-21 09:46:30|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|2
1761040000000|2025-10-21 09:46:40|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|4
1761040010000|2025-10-21 09:46:50|225.92|225.89|225.97|225.84|225.97|225.89|225.92|225.84|5
1761040020000|2025-10-21 09:47:00||225.89||225.89||225.89||225.89|0
1761040030000|2025-10-21 09:47:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|4
1761040040000|2025-10-21 09:47:20|||||||||3
1761040050000|2025-10-21 09:47:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|27
1761040060000|2025-10-21 09:47:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|3
1761040080000|2025-10-21 09:48:00|225.87||225.82||225.87||225.82||67
1761040090000|2025-10-21 09:48:10|||||||||2
1761040100000|2025-10-21 09:48:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|0
1761040110000|2025-10-21 09:48:30|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|14
1761040120000|2025-10-21 09:48:40|225.77||225.77||225.77||225.77||1
1761040130000|2025-10-21 09:48:50|||||||||1
1761040140000|2025-10-21 09:49:00|||||||||3
1761040150000|2025-10-21 09:49:10|225.82|225.74|225.82|225.69|225.82|225.74|225.77|225.69|8
1761040160000|2025-10-21 09:49:20|225.77|225.64|225.72|225.64|225.77|225.64|225.72|225.64|9
1761040170000|2025-10-21 09:49:30|||||||||3
1761040180000|2025-10-21 09:49:40|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|88
1761040190000|2025-10-21 09:49:50||225.59||225.59||225.59||225.59|1
1761040200000|2025-10-21 09:50:00||225.64||225.64||225.64||225.64|33
1761040210000|2025-10-21 09:50:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|6
1761040230000|2025-10-21 09:50:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|21
1761040240000|2025-10-21 09:50:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|5
1761040260000|2025-10-21 09:51:00|||||||||1
1761040270000|2025-10-21 09:51:10|||||||||2
1761040280000|2025-10-21 09:51:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|19
1761040290000|2025-10-21 09:51:30|225.87|225.79|225.82|225.74|225.87|225.79|225.82|225.74|41
1761040320000|2025-10-21 09:52:00|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.74|79
1761040360000|2025-10-21 09:52:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|115
1761040370000|2025-10-21 09:52:50|||||||||1
1761040380000|2025-10-21 09:53:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.79|2
1761040390000|2025-10-21 09:53:10||225.79||225.79||225.84||225.79|5
1761040400000|2025-10-21 09:53:20|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|355
1761040410000|2025-10-21 09:53:30|225.97||225.92||225.97||225.92||18
1761040450000|2025-10-21 09:54:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|62
1761040460000|2025-10-21 09:54:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|35
1761040500000|2025-10-21 09:55:00|225.97||225.97||225.97||225.92||32
1761040510000|2025-10-21 09:55:10||225.89||225.89||225.89||225.89|0
1761040520000|2025-10-21 09:55:20||225.84||225.84||225.84||225.84|11
1761040530000|2025-10-21 09:55:30|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.89|8
1761040540000|2025-10-21 09:55:40|226.02||225.97||226.02||225.97||16
1761040550000|2025-10-21 09:55:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|300
1761040560000|2025-10-21 09:56:00||225.89||225.89||225.89||225.89|20
1761040570000|2025-10-21 09:56:10|225.97||225.97||225.97||225.97||0
1761040580000|2025-10-21 09:56:20|226.02||225.97||226.02||225.97||24
1761040590000|2025-10-21 09:56:30||225.84||225.89||225.89||225.84|0
1761040610000|2025-10-21 09:56:50|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|30
1761040620000|2025-10-21 09:57:00|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|7
1761040630000|2025-10-21 09:57:10|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|17
1761040640000|2025-10-21 09:57:20||225.89||225.94||225.94||225.89|0
1761040650000|2025-10-21 09:57:30||225.89||225.89||225.94||225.89|90
1761040660000|2025-10-21 09:57:40||225.94||225.94||225.94||225.94|0
1761040670000|2025-10-21 09:57:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|113
1761040680000|2025-10-21 09:58:00|||||||||9
1761040690000|2025-10-21 09:58:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|47
1761040710000|2025-10-21 09:58:30|226.12|226.04|226.17|226.04|226.17|226.04|226.07|226.04|5
1761040720000|2025-10-21 09:58:40|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|8
1761040760000|2025-10-21 09:59:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|55
1761040770000|2025-10-21 09:59:30|226.22||226.17||226.22||226.17||7
1761040780000|2025-10-21 09:59:40|||||||||5
1761040790000|2025-10-21 09:59:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|2
1761040800000|2025-10-21 10:00:00|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|63
1761040810000|2025-10-21 10:00:10|226.27|226.24|226.22|226.14|226.32|226.24|226.22|226.14|43
1761040820000|2025-10-21 10:00:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|161
1761040840000|2025-10-21 10:00:40|||||||||50
1761040850000|2025-10-21 10:00:50|226.22|226.14|226.12|226.04|226.22|226.14|226.12|226.04|12
1761040860000|2025-10-21 10:01:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|17
1761040870000|2025-10-21 10:01:10|||||||||1
1761040880000|2025-10-21 10:01:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|13
1761040890000|2025-10-21 10:01:30|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|17
1761040900000|2025-10-21 10:01:40|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|0
1761040910000|2025-10-21 10:01:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|0
1761040920000|2025-10-21 10:02:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|11
1761040930000|2025-10-21 10:02:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|0
1761040940000|2025-10-21 10:02:20||225.89||225.94||225.94||225.89|1
1761040950000|2025-10-21 10:02:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|7
1761040970000|2025-10-21 10:02:50||225.94||225.99||225.99||225.94|5
1761040980000|2025-10-21 10:03:00|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|0
1761040990000|2025-10-21 10:03:10|||||||||5
1761041000000|2025-10-21 10:03:20|226.07||226.02||226.07||226.02||8
1761041010000|2025-10-21 10:03:30|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|72
1761041020000|2025-10-21 10:03:40|||||||||1
1761041030000|2025-10-21 10:03:50|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|39
1761041040000|2025-10-21 10:04:00|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|13
1761041050000|2025-10-21 10:04:10||225.99||225.99||225.99||225.99|0
1761041060000|2025-10-21 10:04:20|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|78
1761041080000|2025-10-21 10:04:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|3
1761041100000|2025-10-21 10:05:00||226.04||226.09||226.09||226.04|6
1761041110000|2025-10-21 10:05:10|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|36
1761041120000|2025-10-21 10:05:20|226.17||226.17||226.17||226.17||8
1761041130000|2025-10-21 10:05:30|226.12||226.17||226.17||226.12||1
1761041140000|2025-10-21 10:05:40|226.22|226.09|226.22|226.14|226.22|226.14|226.22|226.09|0
1761041150000|2025-10-21 10:05:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|4
1761041160000|2025-10-21 10:06:00|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|32
1761041170000|2025-10-21 10:06:10|226.17||226.17||226.17||226.17||2
1761041180000|2025-10-21 10:06:20||226.09||226.09||226.09||226.09|0
1761041200000|2025-10-21 10:06:40|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|12
1761041210000|2025-10-21 10:06:50|226.12||226.12||226.12||226.12||0
1761041250000|2025-10-21 10:07:30|||||||||39
1761041260000|2025-10-21 10:07:40|||||||||1
1761041270000|2025-10-21 10:07:50|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|19
1761041290000|2025-10-21 10:08:10|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|11
1761041300000|2025-10-21 10:08:20|226.12|225.99|226.12|226.04|226.12|226.04|226.12|225.99|0
1761041310000|2025-10-21 10:08:30|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.04|2
1761041320000|2025-10-21 10:08:40||226.04||226.09||226.09||226.04|0
1761041330000|2025-10-21 10:08:50|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|4
1761041340000|2025-10-21 10:09:00|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|7
1761041360000|2025-10-21 10:09:20|||||||||1
1761041390000|2025-10-21 10:09:50|||||||||1
1761041400000|2025-10-21 10:10:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|27
1761041410000|2025-10-21 10:10:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|29
1761041420000|2025-10-21 10:10:20|226.17||226.12||226.17||226.12||6
1761041430000|2025-10-21 10:10:30|226.17||226.12||226.17||226.12||1
1761041440000|2025-10-21 10:10:40|226.17||226.12||226.17||226.12||0
1761041450000|2025-10-21 10:10:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1761041460000|2025-10-21 10:11:00|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|4
1761041470000|2025-10-21 10:11:10|226.12||226.12||226.12||226.12||0
1761041480000|2025-10-21 10:11:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1761041500000|2025-10-21 10:11:40|226.22||226.17||226.22||226.17||0
1761041530000|2025-10-21 10:12:10|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|19
1761041550000|2025-10-21 10:12:30|226.17||226.12||226.17||226.12||7
1761041560000|2025-10-21 10:12:40|226.17||226.12||226.17||226.12||0
1761041570000|2025-10-21 10:12:50|226.17||226.12||226.17||226.12||0
1761041590000|2025-10-21 10:13:10|||||||||2
1761041600000|2025-10-21 10:13:20|||||||||2
1761041610000|2025-10-21 10:13:30|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|14
1761041620000|2025-10-21 10:13:40|||||||||2
1761041630000|2025-10-21 10:13:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|3
1761041640000|2025-10-21 10:14:00|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|9
1761041650000|2025-10-21 10:14:10|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|4
1761041660000|2025-10-21 10:14:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|4
1761041670000|2025-10-21 10:14:30|||||||||3
1761041680000|2025-10-21 10:14:40|||||||||1
1761041690000|2025-10-21 10:14:50|||||||||3
1761041700000|2025-10-21 10:15:00|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|6
1761041710000|2025-10-21 10:15:10|226.27||226.27||226.27||226.22||3
1761041720000|2025-10-21 10:15:20|226.22||226.22||226.22||226.22||1
1761041730000|2025-10-21 10:15:30|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|16
1761041740000|2025-10-21 10:15:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|6
1761041750000|2025-10-21 10:15:50|||||||||2
1761041760000|2025-10-21 10:16:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|14
1761041770000|2025-10-21 10:16:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|58
1761041780000|2025-10-21 10:16:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|45
1761041800000|2025-10-21 10:16:40|||||||||11
1761041820000|2025-10-21 10:17:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|17
1761041830000|2025-10-21 10:17:10|226.32||226.27||226.32||226.27||0
1761041850000|2025-10-21 10:17:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|32
1761041870000|2025-10-21 10:17:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|43
1761041880000|2025-10-21 10:18:00|226.22|226.14|226.22|226.14|226.27|226.19|226.22|226.14|17
1761041890000|2025-10-21 10:18:10|226.27|226.19|226.22|226.09|226.27|226.19|226.17|226.09|23
1761041900000|2025-10-21 10:18:20|226.17|226.14|226.17|226.09|226.17|226.14|226.17|226.09|0
1761041910000|2025-10-21 10:18:30|226.22|226.14|226.27|226.14|226.27|226.19|226.17|226.09|30
1761041920000|2025-10-21 10:18:40|226.22|226.19|226.22|226.14|226.22|226.19|226.22|226.14|4
1761041930000|2025-10-21 10:18:50|226.27||226.27||226.27||226.27||2
1761041940000|2025-10-21 10:19:00|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.14|0
1761041950000|2025-10-21 10:19:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|0
1761041990000|2025-10-21 10:19:50|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|11
1761042010000|2025-10-21 10:20:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|7
1761042020000|2025-10-21 10:20:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|16
1761042040000|2025-10-21 10:20:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|4
1761042060000|2025-10-21 10:21:00|226.32||226.27||226.32||226.27||11
1761042070000|2025-10-21 10:21:10|226.32||226.32||226.32||226.32||2
1761042080000|2025-10-21 10:21:20|226.27||226.27||226.27||226.27||41
1761042100000|2025-10-21 10:21:40|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|65
1761042110000|2025-10-21 10:21:50|226.22||226.17||226.22||226.17||3
1761042120000|2025-10-21 10:22:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|1
1761042130000|2025-10-21 10:22:10|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|13
1761042140000|2025-10-21 10:22:20|||||||||2
1761042150000|2025-10-21 10:22:30|226.32||226.27||226.32||226.27||13
1761042160000|2025-10-21 10:22:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|0
1761042170000|2025-10-21 10:22:50|||||||||3
1761042180000|2025-10-21 10:23:00|226.37||226.37||226.37||226.37||66
1761042190000|2025-10-21 10:23:10|226.32|226.29|226.32|226.24|226.37|226.29|226.32|226.24|5
1761042200000|2025-10-21 10:23:20|226.37||226.32||226.37||226.32||8
1761042220000|2025-10-21 10:23:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|1970
1761042230000|2025-10-21 10:23:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|29
1761042240000|2025-10-21 10:24:00|226.37||226.32||226.37||226.32||39
1761042250000|2025-10-21 10:24:10|||||||||11
1761042270000|2025-10-21 10:24:30|226.37|226.29|226.37|226.24|226.37|226.29|226.32|226.24|5
1761042280000|2025-10-21 10:24:40|226.42|226.29|226.42|226.29|226.42|226.29|226.42|226.29|25
1761042290000|2025-10-21 10:24:50|226.37|226.34|226.37|226.29|226.42|226.34|226.37|226.29|9
1761042300000|2025-10-21 10:25:00||226.24||226.29||226.29||226.24|150
1761042310000|2025-10-21 10:25:10|226.42||226.42||226.42||226.42||83
1761042320000|2025-10-21 10:25:20|226.37||226.37||226.42||226.37||7
1761042330000|2025-10-21 10:25:30|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|20
1761042340000|2025-10-21 10:25:40|226.47|226.34|226.47|226.34|226.47|226.34|226.47|226.34|5
1761042350000|2025-10-21 10:25:50|226.42|226.39|226.42|226.34|226.42|226.39|226.42|226.34|7
1761042360000|2025-10-21 10:26:00|||||||||1
1761042380000|2025-10-21 10:26:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|30
1761042400000|2025-10-21 10:26:40|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|24
1761042410000|2025-10-21 10:26:50|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|47
1761042430000|2025-10-21 10:27:10|||||||||19
1761042440000|2025-10-21 10:27:20|||||||||3
1761042450000|2025-10-21 10:27:30|||||||||2
1761042470000|2025-10-21 10:27:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|54
1761042480000|2025-10-21 10:28:00||226.39||226.39||226.44||226.39|15
1761042490000|2025-10-21 10:28:10|226.47||226.47||226.47||226.47||0
1761042500000|2025-10-21 10:28:20|226.52||226.47||226.52||226.47||1
1761042520000|2025-10-21 10:28:40|||||||||150
1761042540000|2025-10-21 10:29:00|||||||||1
1761042550000|2025-10-21 10:29:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|13
1761042560000|2025-10-21 10:29:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|148
1761042580000|2025-10-21 10:29:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|44
1761042590000|2025-10-21 10:29:50|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|72
1761042600000|2025-10-21 10:30:00|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|656
1761042610000|2025-10-21 10:30:10|226.52||226.57||226.57||226.52||2
1761042620000|2025-10-21 10:30:20|226.52||226.52||226.57||226.52||0
1761042630000|2025-10-21 10:30:30|226.57||226.52||226.57||226.52||0
1761042640000|2025-10-21 10:30:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|3
1761042650000|2025-10-21 10:30:50|||||||||52
1761042660000|2025-10-21 10:31:00|||||||||50
1761042680000|2025-10-21 10:31:20|||||||||72
1761042690000|2025-10-21 10:31:30|||||||||2
1761042700000|2025-10-21 10:31:40|||||||||3
1761042710000|2025-10-21 10:31:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|31
1761042720000|2025-10-21 10:32:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|40
1761042740000|2025-10-21 10:32:20|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|54
1761042750000|2025-10-21 10:32:30|||||||||1
1761042760000|2025-10-21 10:32:40|226.62||226.57||226.62||226.57||30
1761042770000|2025-10-21 10:32:50|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|13
1761042820000|2025-10-21 10:33:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|28
1761042830000|2025-10-21 10:33:50|||||||||6
1761042840000|2025-10-21 10:34:00|||||||||2
1761042850000|2025-10-21 10:34:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|19
1761042880000|2025-10-21 10:34:40|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|48
1761042900000|2025-10-21 10:35:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1761042910000|2025-10-21 10:35:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|10
1761042920000|2025-10-21 10:35:20|226.57||226.52||226.57||226.52||12
1761042930000|2025-10-21 10:35:30|226.57||226.52||226.57||226.52||0
1761042940000|2025-10-21 10:35:40|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|58
1761042960000|2025-10-21 10:36:00|226.57||226.52||226.57||226.52||3
1761042970000|2025-10-21 10:36:10|226.57||226.52||226.57||226.52||33
1761043000000|2025-10-21 10:36:40|226.57|226.49|226.57|226.44|226.57|226.49|226.52|226.44|6
1761043010000|2025-10-21 10:36:50|226.52||226.57||226.57||226.52||0
1761043020000|2025-10-21 10:37:00|226.52||226.52||226.57||226.52||0
1761043030000|2025-10-21 10:37:10|||||||||2
1761043040000|2025-10-21 10:37:20|226.57||226.57||226.57||226.57||13
1761043050000|2025-10-21 10:37:30|226.52|226.49|226.52|226.44|226.52|226.49|226.52|226.44|3
1761043060000|2025-10-21 10:37:40|||||||||4
1761043070000|2025-10-21 10:37:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|116
1761043080000|2025-10-21 10:38:00|226.42|226.34|226.52|226.39|226.52|226.39|226.42|226.34|41
1761043090000|2025-10-21 10:38:10||226.44||226.44||226.44||226.44|0
1761043100000|2025-10-21 10:38:20|||||||||2
1761043110000|2025-10-21 10:38:30|||||||||40
1761043120000|2025-10-21 10:38:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|25
1761043140000|2025-10-21 10:39:00|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|8
1761043150000|2025-10-21 10:39:10|226.62||226.57||226.62||226.57||0
1761043160000|2025-10-21 10:39:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.49|6
1761043170000|2025-10-21 10:39:30|226.67||226.62||226.67||226.62||19
1761043180000|2025-10-21 10:39:40||226.49||226.54||226.54||226.49|14
1761043200000|2025-10-21 10:40:00|||||||||5
1761043210000|2025-10-21 10:40:10|226.57|226.49|226.62|226.49|226.62|226.54|226.57|226.49|4
1761043220000|2025-10-21 10:40:20|226.57||226.57||226.57||226.57||0
1761043240000|2025-10-21 10:40:40|226.62||226.57||226.62||226.57||1
1761043250000|2025-10-21 10:40:50||226.44||226.49||226.49||226.44|26
1761043260000|2025-10-21 10:41:00||226.44||226.44||226.49||226.44|0
1761043270000|2025-10-21 10:41:10||226.49||226.49||226.49||226.44|0
1761043280000|2025-10-21 10:41:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|4
1761043290000|2025-10-21 10:41:30|226.62|226.49|226.57|226.49|226.62|226.54|226.57|226.49|30
1761043300000|2025-10-21 10:41:40|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|1
1761043310000|2025-10-21 10:41:50|226.62||226.62||226.62||226.57||0
1761043320000|2025-10-21 10:42:00|226.57||226.57||226.62||226.57||0
1761043360000|2025-10-21 10:42:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|21
1761043370000|2025-10-21 10:42:50|||||||||1
1761043390000|2025-10-21 10:43:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|91
1761043400000|2025-10-21 10:43:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|4
1761043420000|2025-10-21 10:43:40|||||||||23
1761043440000|2025-10-21 10:44:00|||||||||1
1761043450000|2025-10-21 10:44:10||226.49||226.54||226.54||226.49|14
1761043460000|2025-10-21 10:44:20|226.72|226.59|226.72|226.59|226.72|226.59|226.67|226.59|100
1761043470000|2025-10-21 10:44:30|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.59|1
1761043480000|2025-10-21 10:44:40|||||||||25
1761043500000|2025-10-21 10:45:00|226.72|226.64|226.72|226.59|226.72|226.64|226.72|226.59|14
1761043510000|2025-10-21 10:45:10||226.64||226.64||226.64||226.64|4
1761043540000|2025-10-21 10:45:40|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|27
1761043550000|2025-10-21 10:45:50|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|10
1761043560000|2025-10-21 10:46:00|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.74|31
1761043570000|2025-10-21 10:46:10|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|63
1761043580000|2025-10-21 10:46:20|||||||||1
1761043590000|2025-10-21 10:46:30|226.87||226.87||226.87||226.87||127
1761043600000|2025-10-21 10:46:40|226.82|226.79|226.82|226.74|226.82|226.79|226.82|226.74|3
1761043620000|2025-10-21 10:47:00||226.69||226.69||226.69||226.69|18
1761043630000|2025-10-21 10:47:10|226.77|226.74|226.82|226.74|226.82|226.74|226.77|226.74|6
1761043640000|2025-10-21 10:47:20|226.87||226.82||226.87||226.82||5
1761043650000|2025-10-21 10:47:30||226.69||226.69||226.69||226.69|15
1761043660000|2025-10-21 10:47:40|226.77||226.77||226.77||226.77||0
1761043680000|2025-10-21 10:48:00|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|218
1761043690000|2025-10-21 10:48:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|66
1761043710000|2025-10-21 10:48:30|226.87||226.87||226.87||226.82||13
1761043720000|2025-10-21 10:48:40||226.79||226.79||226.79||226.79|0
1761043740000|2025-10-21 10:49:00|||||||||94
1761043750000|2025-10-21 10:49:10|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|168
1761043760000|2025-10-21 10:49:20|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|41
1761043780000|2025-10-21 10:49:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|55
1761043790000|2025-10-21 10:49:50|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|7
1761043800000|2025-10-21 10:50:00|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|6
1761043810000|2025-10-21 10:50:10|||||||||30
1761043820000|2025-10-21 10:50:20|226.87||226.82||226.87||226.82||31
1761043830000|2025-10-21 10:50:30||226.69||226.74||226.74||226.69|0
1761043840000|2025-10-21 10:50:40||226.69||226.69||226.74||226.69|0
1761043850000|2025-10-21 10:50:50|226.77|226.74|226.82|226.74|226.82|226.74|226.77|226.74|5
1761043860000|2025-10-21 10:51:00|226.77|226.69|226.82|226.69|226.82|226.74|226.77|226.69|29
1761043870000|2025-10-21 10:51:10|226.77||226.77||226.82||226.77||0
1761043880000|2025-10-21 10:51:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|12
1761043900000|2025-10-21 10:51:40|||||||||10
1761043910000|2025-10-21 10:51:50|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|5
1761043920000|2025-10-21 10:52:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|112
1761043930000|2025-10-21 10:52:10|226.77||226.77||226.77||226.77||13
1761043940000|2025-10-21 10:52:20||226.69||226.64||226.69||226.64|0
1761043950000|2025-10-21 10:52:30||226.69||226.64||226.69||226.64|0
1761043960000|2025-10-21 10:52:40|226.72||226.72||226.77||226.72||5
1761043970000|2025-10-21 10:52:50|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|5
1761043990000|2025-10-21 10:53:10|226.82||226.77||226.82||226.77||0
1761044000000|2025-10-21 10:53:20|226.82||226.77||226.82||226.77||0
1761044030000|2025-10-21 10:53:50|||||||||2
1761044040000|2025-10-21 10:54:00|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|17
1761044060000|2025-10-21 10:54:20|226.82|226.74|226.82|226.69|226.82|226.74|226.82|226.69|13
1761044070000|2025-10-21 10:54:30||226.74||226.74||226.74||226.74|0
1761044080000|2025-10-21 10:54:40|||||||||3
1761044090000|2025-10-21 10:54:50|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|2
1761044100000|2025-10-21 10:55:00|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.74|5
1761044110000|2025-10-21 10:55:10||226.74||226.79||226.79||226.74|5
1761044120000|2025-10-21 10:55:20||226.74||226.79||226.79||226.74|0
1761044130000|2025-10-21 10:55:30||226.74||226.79||226.79||226.74|0
1761044140000|2025-10-21 10:55:40|||||||||5
1761044150000|2025-10-21 10:55:50|226.92|226.84|226.92|226.84|226.97|226.84|226.92|226.84|10
1761044160000|2025-10-21 10:56:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|12
1761044180000|2025-10-21 10:56:20|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|79
1761044190000|2025-10-21 10:56:30|226.92|226.84|226.92|226.84|226.92|226.89|226.92|226.84|51
1761044200000|2025-10-21 10:56:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|29
1761044220000|2025-10-21 10:57:00|||||||||11
1761044230000|2025-10-21 10:57:10|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|20
1761044240000|2025-10-21 10:57:20|226.82|226.79|226.82|226.74|226.87|226.79|226.82|226.74|0
1761044260000|2025-10-21 10:57:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|58
1761044270000|2025-10-21 10:57:50|226.82||226.77||226.82||226.77||1
1761044280000|2025-10-21 10:58:00|226.82||226.77||226.82||226.77||1
1761044300000|2025-10-21 10:58:20||226.64||226.64||226.69||226.64|0
1761044310000|2025-10-21 10:58:30|226.72||226.72||226.77||226.72||0
1761044320000|2025-10-21 10:58:40|226.67|226.59|226.72|226.59|226.72|226.59|226.67|226.59|120
1761044330000|2025-10-21 10:58:50|226.67|226.64|226.67|226.59|226.67|226.64|226.67|226.59|2
1761044340000|2025-10-21 10:59:00|||||||||13
1761044350000|2025-10-21 10:59:10|226.72|226.64|226.72|226.59|226.72|226.64|226.72|226.59|41
1761044360000|2025-10-21 10:59:20|226.67|226.64|226.67|226.59|226.67|226.64|226.67|226.59|1
1761044370000|2025-10-21 10:59:30|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.64|10
1761044380000|2025-10-21 10:59:40|226.77||226.72||226.77||226.72||5
1761044390000|2025-10-21 10:59:50|226.77||226.72||226.77||226.72||1
1761044400000|2025-10-21 11:00:00|226.77|226.69|226.77|226.69|226.77|226.69|226.72|226.69|2
1761044430000|2025-10-21 11:00:30|||||||||10
1761044440000|2025-10-21 11:00:40||226.64||226.69||226.69||226.64|11
1761044460000|2025-10-21 11:01:00|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.64|17
1761044490000|2025-10-21 11:01:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|5
1761044500000|2025-10-21 11:01:40|||||||||1
1761044510000|2025-10-21 11:01:50|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|4
1761044520000|2025-10-21 11:02:00|226.77|226.69|226.82|226.69|226.82|226.69|226.77|226.69|6
1761044530000|2025-10-21 11:02:10|226.77|226.74|226.77|226.69|226.77|226.74|226.77|226.69|0
1761044540000|2025-10-21 11:02:20|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|28
1761044560000|2025-10-21 11:02:40||226.64||226.64||226.64||226.64|38
1761044570000|2025-10-21 11:02:50|226.72|226.69|226.72|226.64|226.72|226.69|226.72|226.64|3
1761044580000|2025-10-21 11:03:00|226.77||226.77||226.77||226.77||1
1761044590000|2025-10-21 11:03:10|226.72||226.77||226.77||226.72||0
1761044600000|2025-10-21 11:03:20|226.72||226.77||226.77||226.72||0
1761044610000|2025-10-21 11:03:30|226.82|226.69|226.82|226.74|226.82|226.74|226.77|226.69|150
1761044630000|2025-10-21 11:03:50|226.77|226.69|226.82|226.69|226.82|226.69|226.77|226.69|3
1761044640000|2025-10-21 11:04:00|226.77|226.74|226.77|226.69|226.82|226.74|226.77|226.69|0
1761044650000|2025-10-21 11:04:10|226.82|226.74|226.82|226.69|226.82|226.74|226.82|226.69|2
1761044660000|2025-10-21 11:04:20||226.74||226.74||226.74||226.74|50
1761044680000|2025-10-21 11:04:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|22
1761044700000|2025-10-21 11:05:00|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.74|3
1761044710000|2025-10-21 11:05:10|226.77|226.69|226.77|226.69|226.77|226.74|226.77|226.69|11
1761044720000|2025-10-21 11:05:20|226.72|226.64|226.72|226.59|226.72|226.64|226.72|226.59|38
1761044730000|2025-10-21 11:05:30||226.64||226.59||226.64||226.59|1
1761044740000|2025-10-21 11:05:40|226.67|226.54|226.67|226.54|226.67|226.54|226.62|226.54|89
1761044750000|2025-10-21 11:05:50|226.62|226.59|226.62|226.54|226.62|226.59|226.62|226.54|1
1761044770000|2025-10-21 11:06:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|29
1761044800000|2025-10-21 11:06:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|8
1761044830000|2025-10-21 11:07:10|226.72|226.64|226.77|226.64|226.77|226.69|226.72|226.64|153
1761044840000|2025-10-21 11:07:20|226.72|226.59|226.72|226.59|226.72|226.59|226.72|226.59|17
1761044850000|2025-10-21 11:07:30|226.67|226.64|226.67|226.59|226.67|226.64|226.67|226.59|2
1761044860000|2025-10-21 11:07:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|23
1761044930000|2025-10-21 11:08:50|226.57|226.49|226.62|226.49|226.62|226.54|226.57|226.49|31
1761044940000|2025-10-21 11:09:00||226.54||226.49||226.54||226.49|11
1761044950000|2025-10-21 11:09:10|226.57|226.54|226.62|226.49|226.62|226.54|226.57|226.49|131
1761044960000|2025-10-21 11:09:20|226.57||226.57||226.57||226.57||0
1761044970000|2025-10-21 11:09:30|||||||||2
1761045000000|2025-10-21 11:10:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|13
1761045010000|2025-10-21 11:10:10|226.57||226.57||226.57||226.57||10
1761045020000|2025-10-21 11:10:20|226.52||226.52||226.52||226.52||1
1761045040000|2025-10-21 11:10:40|||||||||13
1761045050000|2025-10-21 11:10:50|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|46
1761045060000|2025-10-21 11:11:00|||||||||9
1761045070000|2025-10-21 11:11:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|21
1761045090000|2025-10-21 11:11:30|226.57|226.49|226.57|226.44|226.57|226.49|226.57|226.44|14
1761045100000|2025-10-21 11:11:40||226.49||226.49||226.49||226.49|0
1761045120000|2025-10-21 11:12:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.49|6
1761045140000|2025-10-21 11:12:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|142
1761045150000|2025-10-21 11:12:30|||||||||1
1761045160000|2025-10-21 11:12:40|226.72||226.67||226.72||226.67||38
1761045170000|2025-10-21 11:12:50|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.59|5
1761045180000|2025-10-21 11:13:00|226.72|226.69|226.77|226.64|226.77|226.69|226.72|226.64|7
1761045190000|2025-10-21 11:13:10|226.72||226.72||226.72||226.72||0
1761045210000|2025-10-21 11:13:30|226.77||226.77||226.77||226.72||13
1761045220000|2025-10-21 11:13:40|226.72|226.69|226.72|226.64|226.72|226.69|226.72|226.64|6
1761045230000|2025-10-21 11:13:50|226.77||226.72||226.77||226.72||0
1761045240000|2025-10-21 11:14:00|226.77||226.72||226.77||226.72||0
1761045250000|2025-10-21 11:14:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|0
1761045260000|2025-10-21 11:14:20|||||||||30
1761045330000|2025-10-21 11:15:30|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|60
1761045340000|2025-10-21 11:15:40|226.82|226.64|226.77|226.69|226.82|226.74|226.77|226.64|50
1761045360000|2025-10-21 11:16:00|||||||||1
1761045370000|2025-10-21 11:16:10|226.82|226.74|226.82|226.69|226.82|226.74|226.77|226.69|11
1761045380000|2025-10-21 11:16:20||226.74||226.74||226.74||226.69|0
1761045410000|2025-10-21 11:16:50|||||||||1
1761045420000|2025-10-21 11:17:00|||||||||2
1761045430000|2025-10-21 11:17:10|||||||||2
1761045440000|2025-10-21 11:17:20|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|36
1761045460000|2025-10-21 11:17:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|39
1761045470000|2025-10-21 11:17:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|65
1761045490000|2025-10-21 11:18:10|226.67|226.59|226.72|226.59|226.72|226.59|226.67|226.59|39
1761045500000|2025-10-21 11:18:20||226.64||226.59||226.64||226.59|0
1761045510000|2025-10-21 11:18:30|226.67|226.64|226.67|226.59|226.67|226.64|226.67|226.59|10
1761045520000|2025-10-21 11:18:40|226.62|226.54|226.62|226.49|226.62|226.54|226.62|226.49|28
1761045530000|2025-10-21 11:18:50|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.54|104
1761045540000|2025-10-21 11:19:00|226.67||226.62||226.67||226.62||2
1761045550000|2025-10-21 11:19:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|17
1761045570000|2025-10-21 11:19:30|226.62|226.54|226.62|226.49|226.62|226.54|226.57|226.49|25
1761045580000|2025-10-21 11:19:40||226.54||226.54||226.54||226.54|0
1761045590000|2025-10-21 11:19:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1761045600000|2025-10-21 11:20:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|5
1761045620000|2025-10-21 11:20:20||226.49||226.49||226.49||226.49|8
1761045630000|2025-10-21 11:20:30|226.57|226.44|226.62|226.49|226.62|226.49|226.57|226.44|26
1761045640000|2025-10-21 11:20:40|226.57||226.57||226.57||226.57||0
1761045650000|2025-10-21 11:20:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|5
1761045660000|2025-10-21 11:21:00|||||||||6
1761045670000|2025-10-21 11:21:10|||||||||41
1761045680000|2025-10-21 11:21:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|0
1761045690000|2025-10-21 11:21:30|||||||||15
1761045720000|2025-10-21 11:22:00|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|20
1761045740000|2025-10-21 11:22:20||226.49||226.49||226.49||226.44|0
1761045760000|2025-10-21 11:22:40|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.49|26
1761045780000|2025-10-21 11:23:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|0
1761045790000|2025-10-21 11:23:10|226.62|226.54|226.67|226.54|226.67|226.59|226.62|226.54|9
1761045800000|2025-10-21 11:23:20|226.72|226.59|226.72|226.64|226.72|226.64|226.72|226.59|20
1761045810000|2025-10-21 11:23:30||226.59||226.59||226.59||226.59|15
1761045820000|2025-10-21 11:23:40|226.67|226.64|226.72|226.64|226.72|226.64|226.67|226.59|37
1761045850000|2025-10-21 11:24:10|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|8
1761045890000|2025-10-21 11:24:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|10
1761045900000|2025-10-21 11:25:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|1
1761045920000|2025-10-21 11:25:20|226.72||226.67||226.72||226.67||0
1761045960000|2025-10-21 11:26:00|||||||||2
1761046000000|2025-10-21 11:26:40||226.54||226.54||226.54||226.54|20
1761046010000|2025-10-21 11:26:50|226.62|226.59|226.67|226.59|226.67|226.59|226.62|226.59|6
1761046030000|2025-10-21 11:27:10|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.64|25
1761046040000|2025-10-21 11:27:20|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|23
1761046050000|2025-10-21 11:27:30|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|4
1761046090000|2025-10-21 11:28:10|||||||||36
1761046100000|2025-10-21 11:28:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|1298
1761046120000|2025-10-21 11:28:40|||||||||48
1761046130000|2025-10-21 11:28:50|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|0
1761046150000|2025-10-21 11:29:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|51
1761046170000|2025-10-21 11:29:30|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|46
1761046190000|2025-10-21 11:29:50|||||||||64
1761046200000|2025-10-21 11:30:00|226.62|226.54|226.62|226.54|226.62|226.59|226.62|226.54|30
1761046210000|2025-10-21 11:30:10|226.67|226.59|226.67|226.54|226.67|226.59|226.62|226.54|79
1761046220000|2025-10-21 11:30:20|226.62|226.59|226.67|226.59|226.67|226.59|226.62|226.59|0
1761046240000|2025-10-21 11:30:40|226.72|226.54|226.62|226.54|226.72|226.54|226.62|226.54|60
1761046250000|2025-10-21 11:30:50|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|8
1761046260000|2025-10-21 11:31:00||226.54||226.54||226.54||226.54|17
1761046270000|2025-10-21 11:31:10||226.59||226.59||226.59||226.59|0
1761046290000|2025-10-21 11:31:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|49
1761046300000|2025-10-21 11:31:40|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|55
1761046310000|2025-10-21 11:31:50|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|35
1761046330000|2025-10-21 11:32:10||226.59||226.64||226.64||226.59|8
1761046350000|2025-10-21 11:32:30|||||||||1
1761046370000|2025-10-21 11:32:50|||||||||1
1761046380000|2025-10-21 11:33:00|||||||||4
1761046390000|2025-10-21 11:33:10|||||||||4
1761046400000|2025-10-21 11:33:20|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|134
1761046410000|2025-10-21 11:33:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|18
1761046420000|2025-10-21 11:33:40|||||||||3
1761046430000|2025-10-21 11:33:50|226.82|226.74|226.72|226.64|226.82|226.74|226.72|226.64|101
1761046470000|2025-10-21 11:34:30|226.77||226.72||226.77||226.72||58
1761046480000|2025-10-21 11:34:40|||||||||2
1761046490000|2025-10-21 11:34:50|||||||||1
1761046500000|2025-10-21 11:35:00|||||||||66
1761046530000|2025-10-21 11:35:30|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|14
1761046540000|2025-10-21 11:35:40|226.72||226.72||226.72||226.72||94
1761046550000|2025-10-21 11:35:50|226.67|226.64|226.67|226.59|226.67|226.64|226.67|226.59|11
1761046570000|2025-10-21 11:36:10|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|14
1761046580000|2025-10-21 11:36:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|39
1761046590000|2025-10-21 11:36:30|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|0
1761046600000|2025-10-21 11:36:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|21
1761046610000|2025-10-21 11:36:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|53
1761046620000|2025-10-21 11:37:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|1305
1761046640000|2025-10-21 11:37:20|||||||||1
1761046660000|2025-10-21 11:37:40|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|37
1761046700000|2025-10-21 11:38:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|26
1761046720000|2025-10-21 11:38:40|||||||||3
1761046730000|2025-10-21 11:38:50||226.54||226.59||226.59||226.54|69
1761046740000|2025-10-21 11:39:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|29
1761046750000|2025-10-21 11:39:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.64|47
1761046760000|2025-10-21 11:39:20|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|14
1761046770000|2025-10-21 11:39:30|||||||||151
1761046790000|2025-10-21 11:39:50|||||||||1
1761046800000|2025-10-21 11:40:00|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|26
1761046840000|2025-10-21 11:40:40|||||||||1
1761046850000|2025-10-21 11:40:50|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|17
1761046860000|2025-10-21 11:41:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|78
1761046870000|2025-10-21 11:41:10|||||||||1
1761046880000|2025-10-21 11:41:20||226.54||226.59||226.59||226.54|12
1761046900000|2025-10-21 11:41:40|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|80
1761046930000|2025-10-21 11:42:10|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|10
1761046940000|2025-10-21 11:42:20|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.59|13
1761047030000|2025-10-21 11:43:50|||||||||7
1761047040000|2025-10-21 11:44:00|||||||||645
1761047050000|2025-10-21 11:44:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|3
1761047060000|2025-10-21 11:44:20|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|26
1761047110000|2025-10-21 11:45:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|6
1761047130000|2025-10-21 11:45:30|||||||||3
1761047140000|2025-10-21 11:45:40|||||||||4
1761047150000|2025-10-21 11:45:50|||||||||3
1761047160000|2025-10-21 11:46:00|||||||||2
1761047170000|2025-10-21 11:46:10|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|114
1761047180000|2025-10-21 11:46:20||226.54||226.54||226.54||226.54|60
1761047190000|2025-10-21 11:46:30||226.59||226.59||226.59||226.59|0
1761047210000|2025-10-21 11:46:50|||||||||175
1761047240000|2025-10-21 11:47:20|||||||||9
1761047250000|2025-10-21 11:47:30|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|57
1761047260000|2025-10-21 11:47:40|||||||||30
1761047280000|2025-10-21 11:48:00|||||||||61
1761047300000|2025-10-21 11:48:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|30
1761047310000|2025-10-21 11:48:30|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|10
1761047320000|2025-10-21 11:48:40|||||||||3
1761047330000|2025-10-21 11:48:50|||||||||53
1761047340000|2025-10-21 11:49:00|||||||||1
1761047350000|2025-10-21 11:49:10|||||||||63
1761047360000|2025-10-21 11:49:20||226.54||226.54||226.54||226.54|56
1761047370000|2025-10-21 11:49:30||226.59||226.59||226.59||226.59|1
1761047390000|2025-10-21 11:49:50||226.54||226.59||226.59||226.54|55
1761047400000|2025-10-21 11:50:00|||||||||14
1761047420000|2025-10-21 11:50:20|||||||||57
1761047430000|2025-10-21 11:50:30|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|119
1761047440000|2025-10-21 11:50:40|||||||||2
1761047450000|2025-10-21 11:50:50|||||||||163
1761047460000|2025-10-21 11:51:00|||||||||3
1761047470000|2025-10-21 11:51:10|||||||||2
1761047480000|2025-10-21 11:51:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|51
1761047490000|2025-10-21 11:51:30|||||||||6
1761047520000|2025-10-21 11:52:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|93
1761047530000|2025-10-21 11:52:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|94
1761047550000|2025-10-21 11:52:30|||||||||24
1761047630000|2025-10-21 11:53:50|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|9
1761047640000|2025-10-21 11:54:00|||||||||25
1761047660000|2025-10-21 11:54:20|||||||||14
1761047670000|2025-10-21 11:54:30|||||||||24
1761047680000|2025-10-21 11:54:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|19
1761047690000|2025-10-21 11:54:50|||||||||4
1761047700000|2025-10-21 11:55:00|||||||||34
1761047710000|2025-10-21 11:55:10|||||||||8
1761047720000|2025-10-21 11:55:20|||||||||57
1761047730000|2025-10-21 11:55:30|||||||||6
1761047740000|2025-10-21 11:55:40|226.72|226.64|226.72|226.59|226.72|226.64|226.67|226.59|93
1761047750000|2025-10-21 11:55:50|226.67||226.72||226.72||226.67||2
1761047760000|2025-10-21 11:56:00|226.67|226.64|226.67|226.59|226.67|226.64|226.67|226.59|26
1761047780000|2025-10-21 11:56:20|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|6
1761047790000|2025-10-21 11:56:30|||||||||8
1761047800000|2025-10-21 11:56:40|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|36
1761047840000|2025-10-21 11:57:20|||||||||31
1761047850000|2025-10-21 11:57:30|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|21
1761047860000|2025-10-21 11:57:40|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.59|57
1761047870000|2025-10-21 11:57:50||226.64||226.64||226.64||226.64|4
1761047900000|2025-10-21 11:58:20|||||||||232
1761047920000|2025-10-21 11:58:40|||||||||66
1761047930000|2025-10-21 11:58:50|||||||||1
1761047940000|2025-10-21 11:59:00|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|1690
1761047950000|2025-10-21 11:59:10|||||||||1
1761047960000|2025-10-21 11:59:20|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|31
1761047980000|2025-10-21 11:59:40|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|20
1761048010000|2025-10-21 12:00:10|226.67|226.59|226.77|226.64|226.77|226.64|226.67|226.59|114
1761048020000|2025-10-21 12:00:20||226.69||226.69||226.69||226.69|0
1761048030000|2025-10-21 12:00:30|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|15
1761048040000|2025-10-21 12:00:40|||||||||301
1761048050000|2025-10-21 12:00:50|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|177
1761048060000|2025-10-21 12:01:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|3
1761048070000|2025-10-21 12:01:10|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|60
1761048080000|2025-10-21 12:01:20|||||||||28
1761048090000|2025-10-21 12:01:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|26
1761048110000|2025-10-21 12:01:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|69
1761048120000|2025-10-21 12:02:00|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|43
1761048130000|2025-10-21 12:02:10||226.49||226.49||226.49||226.49|0
1761048170000|2025-10-21 12:02:50||226.44||226.49||226.49||226.44|12
1761048300000|2025-10-21 12:05:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|40
1761048310000|2025-10-21 12:05:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|35
1761048320000|2025-10-21 12:05:20|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|62
1761048330000|2025-10-21 12:05:30||226.54||226.54||226.54||226.54|0
1761048350000|2025-10-21 12:05:50|||||||||1
1761048360000|2025-10-21 12:06:00|||||||||15
1761048370000|2025-10-21 12:06:10|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|10
1761048390000|2025-10-21 12:06:30|226.72||226.67||226.72||226.67||16
1761048400000|2025-10-21 12:06:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|13
1761048410000|2025-10-21 12:06:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|137
1761048430000|2025-10-21 12:07:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|75
1761048440000|2025-10-21 12:07:20|||||||||13
1761048450000|2025-10-21 12:07:30|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|17
1761048460000|2025-10-21 12:07:40|||||||||2
1761048490000|2025-10-21 12:08:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|98
1761048510000|2025-10-21 12:08:30||226.49||226.54||226.54||226.49|70
1761048520000|2025-10-21 12:08:40|||||||||3
1761048530000|2025-10-21 12:08:50|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|20
1761048550000|2025-10-21 12:09:10||226.49||226.54||226.54||226.49|12
1761048560000|2025-10-21 12:09:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|7
1761048570000|2025-10-21 12:09:30|||||||||1
1761048590000|2025-10-21 12:09:50|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.49|35
1761048600000|2025-10-21 12:10:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|13
1761048620000|2025-10-21 12:10:20|||||||||1
1761048640000|2025-10-21 12:10:40|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|183
1761048660000|2025-10-21 12:11:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|23
1761048670000|2025-10-21 12:11:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|5
1761048700000|2025-10-21 12:11:40|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|22
1761048720000|2025-10-21 12:12:00|226.57||226.52||226.57||226.52||3
1761048750000|2025-10-21 12:12:30|||||||||35
1761048770000|2025-10-21 12:12:50|||||||||1
1761048790000|2025-10-21 12:13:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|78
1761048800000|2025-10-21 12:13:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|21
1761048810000|2025-10-21 12:13:30|226.57||226.52||226.57||226.52||1
1761048820000|2025-10-21 12:13:40|||||||||47
1761048830000|2025-10-21 12:13:50|||||||||1
1761048850000|2025-10-21 12:14:10|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|38
1761048880000|2025-10-21 12:14:40|||||||||1
1761048900000|2025-10-21 12:15:00|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|126
1761048910000|2025-10-21 12:15:10|||||||||57
1761048920000|2025-10-21 12:15:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|52
1761048930000|2025-10-21 12:15:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|48
1761048940000|2025-10-21 12:15:40|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|26
1761048950000|2025-10-21 12:15:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|7
1761048960000|2025-10-21 12:16:00|||||||||15
1761048980000|2025-10-21 12:16:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|25
1761048990000|2025-10-21 12:16:30|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|3
1761049000000|2025-10-21 12:16:40|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|17
1761049030000|2025-10-21 12:17:10||226.44||226.44||226.44||226.44|16
1761049040000|2025-10-21 12:17:20|226.52|226.49|226.52|226.44|226.52|226.49|226.52|226.44|6
1761049070000|2025-10-21 12:17:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|11
1761049090000|2025-10-21 12:18:10|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|55
1761049100000|2025-10-21 12:18:20||226.49||226.49||226.49||226.49|4
1761049110000|2025-10-21 12:18:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|6
1761049120000|2025-10-21 12:18:40|226.57||226.52||226.57||226.52||14
1761049140000|2025-10-21 12:19:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|64
1761049150000|2025-10-21 12:19:10|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|43
1761049160000|2025-10-21 12:19:20|||||||||40
1761049180000|2025-10-21 12:19:40|||||||||32
1761049190000|2025-10-21 12:19:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|11
1761049200000|2025-10-21 12:20:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|53
1761049210000|2025-10-21 12:20:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|26
1761049260000|2025-10-21 12:21:00|||||||||41
1761049270000|2025-10-21 12:21:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|27
1761049280000|2025-10-21 12:21:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|48
1761049290000|2025-10-21 12:21:30|||||||||2
1761049310000|2025-10-21 12:21:50|||||||||3
1761049320000|2025-10-21 12:22:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1761049330000|2025-10-21 12:22:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|15
1761049350000|2025-10-21 12:22:30|226.47|226.39|226.52|226.39|226.52|226.44|226.47|226.39|71
1761049360000|2025-10-21 12:22:40|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.44|5
1761049370000|2025-10-21 12:22:50|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|16
1761049390000|2025-10-21 12:23:10||226.39||226.39||226.39||226.39|10
1761049400000|2025-10-21 12:23:20||226.44||226.44||226.44||226.44|0
1761049410000|2025-10-21 12:23:30|||||||||1
1761049430000|2025-10-21 12:23:50||226.39||226.39||226.39||226.39|4
1761049440000|2025-10-21 12:24:00||226.44||226.39||226.44||226.39|5
1761049450000|2025-10-21 12:24:10|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.44|1
1761049460000|2025-10-21 12:24:20||226.39||226.39||226.39||226.39|7
1761049470000|2025-10-21 12:24:30|226.47||226.47||226.47||226.47||0
1761049490000|2025-10-21 12:24:50||226.34||226.34||226.34||226.34|53
1761049500000|2025-10-21 12:25:00|226.42|226.39|226.42|226.34|226.42|226.39|226.42|226.34|7
1761049530000|2025-10-21 12:25:30|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|10
1761049540000|2025-10-21 12:25:40||226.39||226.39||226.39||226.39|0
1761049550000|2025-10-21 12:25:50||226.34||226.39||226.39||226.34|5
1761049570000|2025-10-21 12:26:10|||||||||12
1761049580000|2025-10-21 12:26:20|||||||||1
1761049590000|2025-10-21 12:26:30|226.52|226.44|226.52|226.39|226.52|226.44|226.47|226.39|42
1761049600000|2025-10-21 12:26:40|226.47|226.44|226.47|226.39|226.47|226.44|226.47|226.39|4
1761049610000|2025-10-21 12:26:50|226.52|226.44|226.62|226.54|226.62|226.54|226.52|226.44|63
1761049620000|2025-10-21 12:27:00||226.49||226.54||226.54||226.49|20
1761049630000|2025-10-21 12:27:10|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|0
1761049640000|2025-10-21 12:27:20|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|17
1761049670000|2025-10-21 12:27:50|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|7
1761049680000|2025-10-21 12:28:00|226.67||226.67||226.67||226.67||5
1761049690000|2025-10-21 12:28:10||226.59||226.59||226.59||226.59|2
1761049700000|2025-10-21 12:28:20|||||||||56
1761049710000|2025-10-21 12:28:30|||||||||1
1761049720000|2025-10-21 12:28:40|||||||||4
1761049730000|2025-10-21 12:28:50||226.54||226.54||226.54||226.54|45
1761049740000|2025-10-21 12:29:00|226.62|226.59|226.67|226.54|226.67|226.59|226.62|226.54|7
1761049750000|2025-10-21 12:29:10|226.62||226.62||226.62||226.62||0
1761049780000|2025-10-21 12:29:40|||||||||1
1761049790000|2025-10-21 12:29:50|||||||||2
1761049800000|2025-10-21 12:30:00|||||||||3
1761049810000|2025-10-21 12:30:10|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|18
1761049820000|2025-10-21 12:30:20|||||||||3
1761049840000|2025-10-21 12:30:40|||||||||5
1761049850000|2025-10-21 12:30:50|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|28
1761049860000|2025-10-21 12:31:00|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|10
1761049870000|2025-10-21 12:31:10|||||||||49
1761049880000|2025-10-21 12:31:20|226.77||226.72||226.77||226.72||15
1761049900000|2025-10-21 12:31:40|||||||||1
1761049910000|2025-10-21 12:31:50|||||||||32
1761049920000|2025-10-21 12:32:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|14
1761049930000|2025-10-21 12:32:10|226.72||226.67||226.72||226.67||12
1761049940000|2025-10-21 12:32:20|226.72||226.67||226.72||226.67||0
1761049950000|2025-10-21 12:32:30|226.72||226.72||226.72||226.72||2
1761049960000|2025-10-21 12:32:40|226.67|226.64|226.72|226.64|226.72|226.64|226.67|226.64|2
1761049970000|2025-10-21 12:32:50|||||||||9
1761049980000|2025-10-21 12:33:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|60
1761049990000|2025-10-21 12:33:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|0
1761050000000|2025-10-21 12:33:20||226.59||226.64||226.64||226.59|41
1761050040000|2025-10-21 12:34:00|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|57
1761050060000|2025-10-21 12:34:20|226.77||226.77||226.77||226.72||4
1761050070000|2025-10-21 12:34:30|226.72||226.77||226.77||226.72||0
1761050080000|2025-10-21 12:34:40||226.69||226.69||226.69||226.69|0
1761050090000|2025-10-21 12:34:50|226.72|226.64|226.72|226.64|226.77|226.69|226.72|226.64|23
1761050100000|2025-10-21 12:35:00|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.59|91
1761050110000|2025-10-21 12:35:10|226.67||226.72||226.72||226.67||33
1761050120000|2025-10-21 12:35:20|226.67||226.67||226.67||226.67||0
1761050130000|2025-10-21 12:35:30|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.64|24
1761050140000|2025-10-21 12:35:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|45
1761050150000|2025-10-21 12:35:50|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|17
1761050160000|2025-10-21 12:36:00|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.64|22
1761050180000|2025-10-21 12:36:20|226.77||226.72||226.77||226.72||22
1761050200000|2025-10-21 12:36:40||226.59||226.64||226.64||226.59|40
1761050240000|2025-10-21 12:37:20|226.77||226.77||226.77||226.72||5
1761050250000|2025-10-21 12:37:30||226.69||226.69||226.69||226.64|21
1761050270000|2025-10-21 12:37:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|14
1761050280000|2025-10-21 12:38:00|||||||||94
1761050290000|2025-10-21 12:38:10|226.77||226.72||226.77||226.72||29
1761050310000|2025-10-21 12:38:30|226.77||226.72||226.77||226.72||12
1761050320000|2025-10-21 12:38:40|226.77||226.72||226.77||226.72||0
1761050330000|2025-10-21 12:38:50|226.77||226.77||226.77||226.77||1
1761050340000|2025-10-21 12:39:00|226.82|226.69|226.77|226.69|226.82|226.69|226.77|226.69|115
1761050350000|2025-10-21 12:39:10|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.64|10
1761050360000|2025-10-21 12:39:20|226.72||226.72||226.72||226.72||0
1761050400000|2025-10-21 12:40:00||226.59||226.59||226.64||226.59|37
1761050410000|2025-10-21 12:40:10|226.67|226.64|226.72|226.59|226.72|226.64|226.67|226.59|3
1761050420000|2025-10-21 12:40:20|226.67|226.64|226.67|226.59|226.67|226.64|226.67|226.59|3
1761050430000|2025-10-21 12:40:30||226.54||226.54||226.59||226.54|41
1761050440000|2025-10-21 12:40:40|226.62|226.59|226.62|226.54|226.62|226.59|226.62|226.54|4
1761050450000|2025-10-21 12:40:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|88
1761050460000|2025-10-21 12:41:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|40
1761050470000|2025-10-21 12:41:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|16
1761050480000|2025-10-21 12:41:20|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|10
1761050490000|2025-10-21 12:41:30|226.62||226.57||226.62||226.57||0
1761050510000|2025-10-21 12:41:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|26
1761050530000|2025-10-21 12:42:10|226.67||226.67||226.67||226.62||0
1761050540000|2025-10-21 12:42:20|226.62|226.59|226.67|226.59|226.67|226.59|226.62|226.59|6
1761050550000|2025-10-21 12:42:30|226.72||226.72||226.72||226.72||21
1761050560000|2025-10-21 12:42:40|226.67||226.67||226.67||226.67||0
1761050570000|2025-10-21 12:42:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|52
1761050580000|2025-10-21 12:43:00|226.77||226.77||226.77||226.77||4
1761050590000|2025-10-21 12:43:10|226.72|226.69|226.72|226.64|226.72|226.69|226.72|226.64|18
1761050630000|2025-10-21 12:43:50|226.67|226.59|226.67|226.59|226.67|226.64|226.67|226.59|116
1761050640000|2025-10-21 12:44:00|226.72||226.67||226.72||226.67||0
1761050670000|2025-10-21 12:44:30|||||||||30
1761050690000|2025-10-21 12:44:50|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|56
1761050700000|2025-10-21 12:45:00|226.67||226.67||226.67||226.62||15
1761050710000|2025-10-21 12:45:10|226.62||226.62||226.62||226.62||0
1761050750000|2025-10-21 12:45:50||226.49||226.54||226.54||226.49|22
1761050780000|2025-10-21 12:46:20||226.49||226.49||226.49||226.49|19
1761050790000|2025-10-21 12:46:30|226.57|226.44|226.52|226.44|226.57|226.44|226.52|226.44|83
1761050820000|2025-10-21 12:47:00|||||||||15
1761050830000|2025-10-21 12:47:10|226.57||226.57||226.57||226.57||0
1761050840000|2025-10-21 12:47:20|226.52|226.49|226.52|226.44|226.52|226.49|226.52|226.44|8
1761050910000|2025-10-21 12:48:30|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|42
1761050950000|2025-10-21 12:49:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|13
1761050960000|2025-10-21 12:49:20|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|11
1761050970000|2025-10-21 12:49:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|7
1761050980000|2025-10-21 12:49:40|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|14
1761051000000|2025-10-21 12:50:00|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|37
1761051010000|2025-10-21 12:50:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|11
1761051030000|2025-10-21 12:50:30|226.52|226.44|226.42|226.34|226.52|226.44|226.42|226.34|97
1761051040000|2025-10-21 12:50:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|19
1761051060000|2025-10-21 12:51:00||226.34||226.39||226.39||226.34|12
1761051070000|2025-10-21 12:51:10|||||||||421
1761051080000|2025-10-21 12:51:20|||||||||6
1761051090000|2025-10-21 12:51:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|10
1761051100000|2025-10-21 12:51:40|||||||||1
1761051110000|2025-10-21 12:51:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|21
1761051120000|2025-10-21 12:52:00|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|55
1761051140000|2025-10-21 12:52:20|226.42||226.37||226.42||226.37||10
1761051150000|2025-10-21 12:52:30|226.42||226.42||226.42||226.37||1
1761051160000|2025-10-21 12:52:40||226.34||226.34||226.34||226.29|12
1761051180000|2025-10-21 12:53:00||226.29||226.34||226.34||226.29|5
1761051190000|2025-10-21 12:53:10|226.47|226.39|226.57|226.49|226.62|226.49|226.47|226.39|132
1761051200000|2025-10-21 12:53:20|226.62||226.57||226.62||226.57||0
1761051210000|2025-10-21 12:53:30||226.44||226.44||226.44||226.44|19
1761051220000|2025-10-21 12:53:40|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|4
1761051230000|2025-10-21 12:53:50||226.44||226.49||226.49||226.44|4
1761051240000|2025-10-21 12:54:00||226.44||226.44||226.49||226.44|17
1761051250000|2025-10-21 12:54:10||226.49||226.49||226.49||226.49|0
1761051270000|2025-10-21 12:54:30|||||||||3
1761051280000|2025-10-21 12:54:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|55
1761051290000|2025-10-21 12:54:50|226.57||226.52||226.57||226.52||0
1761051300000|2025-10-21 12:55:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1761051320000|2025-10-21 12:55:20|||||||||1
1761051350000|2025-10-21 12:55:50|||||||||1
1761051360000|2025-10-21 12:56:00|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|17
1761051420000|2025-10-21 12:57:00|||||||||1
1761051430000|2025-10-21 12:57:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|7
1761051440000|2025-10-21 12:57:20|||||||||3
1761051450000|2025-10-21 12:57:30|||||||||1
1761051460000|2025-10-21 12:57:40|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|77
1761051470000|2025-10-21 12:57:50|226.62||226.57||226.62||226.57||29
1761051490000|2025-10-21 12:58:10|226.62||226.62||226.62||226.62||2
1761051500000|2025-10-21 12:58:20|226.57||226.57||226.57||226.57||0
1761051530000|2025-10-21 12:58:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|56
1761051550000|2025-10-21 12:59:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|2
1761051570000|2025-10-21 12:59:30||226.44||226.49||226.49||226.44|22
1761051580000|2025-10-21 12:59:40|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|82
1761051590000|2025-10-21 12:59:50|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|30
1761051600000|2025-10-21 13:00:00|226.62|226.54|226.62|226.49|226.62|226.54|226.57|226.49|12
1761051610000|2025-10-21 13:00:10||226.54||226.54||226.54||226.54|0
1761051630000|2025-10-21 13:00:30|||||||||1
1761051660000|2025-10-21 13:01:00|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|38
1761051670000|2025-10-21 13:01:10|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|3
1761051680000|2025-10-21 13:01:20|226.57|226.49|226.47|226.39|226.57|226.49|226.47|226.39|184
1761051690000|2025-10-21 13:01:30|||||||||27
1761051700000|2025-10-21 13:01:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|6
1761051710000|2025-10-21 13:01:50||226.29||226.34||226.34||226.29|27
1761051730000|2025-10-21 13:02:10|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|20
1761051740000|2025-10-21 13:02:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|19
1761051750000|2025-10-21 13:02:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|9
1761051780000|2025-10-21 13:03:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|66
1761051790000|2025-10-21 13:03:10|226.47|226.29|226.42|226.29|226.47|226.29|226.42|226.29|17
1761051800000|2025-10-21 13:03:20|226.37||226.37||226.37||226.37||0
1761051810000|2025-10-21 13:03:30|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|24
1761051840000|2025-10-21 13:04:00|226.37|226.19|226.27|226.19|226.37|226.19|226.27|226.19|79
1761051850000|2025-10-21 13:04:10|||||||||15
1761051860000|2025-10-21 13:04:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|0
1761051870000|2025-10-21 13:04:30||226.19||226.19||226.19||226.19|16
1761051880000|2025-10-21 13:04:40|226.27||226.27||226.27||226.27||0
1761051890000|2025-10-21 13:04:50|226.32||226.32||226.32||226.27||0
1761051900000|2025-10-21 13:05:00|226.27||226.27||226.32||226.27||0
1761051930000|2025-10-21 13:05:30|||||||||6
1761051940000|2025-10-21 13:05:40|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|13
1761051950000|2025-10-21 13:05:50|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|4
1761051980000|2025-10-21 13:06:20|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|72
1761051990000|2025-10-21 13:06:30|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|37
1761052000000|2025-10-21 13:06:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|96
1761052020000|2025-10-21 13:07:00||226.09||226.14||226.14||226.09|21
1761052030000|2025-10-21 13:07:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|6
1761052040000|2025-10-21 13:07:20|226.22||226.17||226.22||226.17||18
1761052050000|2025-10-21 13:07:30|||||||||22
1761052060000|2025-10-21 13:07:40|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|4
1761052070000|2025-10-21 13:07:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|7
1761052080000|2025-10-21 13:08:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|14
1761052090000|2025-10-21 13:08:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|2
1761052110000|2025-10-21 13:08:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|50
1761052120000|2025-10-21 13:08:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|115
1761052130000|2025-10-21 13:08:50|226.27||226.22||226.27||226.22||5
1761052140000|2025-10-21 13:09:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|22
1761052180000|2025-10-21 13:09:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|12
1761052210000|2025-10-21 13:10:10|226.17||226.12||226.17||226.12||0
1761052220000|2025-10-21 13:10:20|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|80
1761052230000|2025-10-21 13:10:30|226.07|225.99|226.02|225.89|226.07|225.99|226.02|225.89|26
1761052240000|2025-10-21 13:10:40|225.97||225.97||225.97||225.97||0
1761052250000|2025-10-21 13:10:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|67
1761052260000|2025-10-21 13:11:00|226.02|225.94|226.02|225.94|226.07|225.94|226.02|225.94|23
1761052270000|2025-10-21 13:11:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|16
1761052290000|2025-10-21 13:11:30|226.02|225.94|226.12|225.99|226.12|226.04|226.02|225.94|86
1761052300000|2025-10-21 13:11:40||226.04||226.04||226.04||226.04|62
1761052310000|2025-10-21 13:11:50|||||||||2
1761052320000|2025-10-21 13:12:00|226.17||226.12||226.17||226.12||0
1761052330000|2025-10-21 13:12:10|226.17|225.99|226.12|226.04|226.17|226.04|226.07|225.99|5
1761052350000|2025-10-21 13:12:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|21
1761052360000|2025-10-21 13:12:40|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|3
1761052370000|2025-10-21 13:12:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|6
1761052380000|2025-10-21 13:13:00|||||||||69
1761052390000|2025-10-21 13:13:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|17
1761052420000|2025-10-21 13:13:40|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|18
1761052430000|2025-10-21 13:13:50|||||||||1
1761052440000|2025-10-21 13:14:00|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|41
1761052450000|2025-10-21 13:14:10|226.07||226.07||226.12||226.07||0
1761052460000|2025-10-21 13:14:20|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|13
1761052500000|2025-10-21 13:15:00|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|21
1761052510000|2025-10-21 13:15:10||225.99||226.04||226.04||225.99|11
1761052530000|2025-10-21 13:15:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|27
1761052540000|2025-10-21 13:15:40|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|50
1761052550000|2025-10-21 13:15:50|226.02|225.99|226.02|225.94|226.02|225.99|226.02|225.94|13
1761052560000|2025-10-21 13:16:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|7
1761052580000|2025-10-21 13:16:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|12
1761052590000|2025-10-21 13:16:30|||||||||15
1761052600000|2025-10-21 13:16:40|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|43
1761052610000|2025-10-21 13:16:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|2
1761052620000|2025-10-21 13:17:00|226.07||226.07||226.07||226.02||0
1761052630000|2025-10-21 13:17:10|226.02|225.99|226.02|225.94|226.07|225.99|226.02|225.94|15
1761052660000|2025-10-21 13:17:40|226.07||226.02||226.07||226.02||14
1761052670000|2025-10-21 13:17:50|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.99|0
1761052680000|2025-10-21 13:18:00|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|5
1761052700000|2025-10-21 13:18:20|226.12|226.04|226.12|225.99|226.12|226.04|226.07|225.99|103
1761052710000|2025-10-21 13:18:30|226.17|226.04|226.17|226.09|226.17|226.09|226.12|226.04|0
1761052720000|2025-10-21 13:18:40|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|14
1761052730000|2025-10-21 13:18:50||226.09||226.09||226.09||226.09|0
1761052740000|2025-10-21 13:19:00|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|4
1761052750000|2025-10-21 13:19:10|226.17||226.17||226.17||226.17||0
1761052760000|2025-10-21 13:19:20||226.09||226.09||226.09||226.04|0
1761052770000|2025-10-21 13:19:30|||||||||2
1761052780000|2025-10-21 13:19:40|226.22|226.04|226.22|226.14|226.22|226.14|226.22|226.04|4
1761052790000|2025-10-21 13:19:50||226.09||226.14||226.14||226.09|3
1761052800000|2025-10-21 13:20:00||226.09||226.09||226.09||226.09|21
1761052810000|2025-10-21 13:20:10|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|14
1761052830000|2025-10-21 13:20:30|226.22||226.17||226.22||226.17||0
1761052840000|2025-10-21 13:20:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.09|6
1761052850000|2025-10-21 13:20:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|22
1761052860000|2025-10-21 13:21:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|10
1761052870000|2025-10-21 13:21:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|10
1761052880000|2025-10-21 13:21:20|226.22||226.17||226.22||226.17||0
1761052890000|2025-10-21 13:21:30|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|13
1761052900000|2025-10-21 13:21:40|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|27
1761052920000|2025-10-21 13:22:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|54
1761052930000|2025-10-21 13:22:10|||||||||1
1761052940000|2025-10-21 13:22:20|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|217
1761052950000|2025-10-21 13:22:30|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|39
1761052960000|2025-10-21 13:22:40|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|9
1761052980000|2025-10-21 13:23:00|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|85
1761052990000|2025-10-21 13:23:10||226.09||226.14||226.14||226.09|67
1761053000000|2025-10-21 13:23:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|4
1761053020000|2025-10-21 13:23:40|||||||||5
1761053030000|2025-10-21 13:23:50|226.12|226.04|226.17|226.04|226.17|226.09|226.12|226.04|182
1761053040000|2025-10-21 13:24:00||226.09||226.04||226.09||226.04|76
1761053050000|2025-10-21 13:24:10|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|130
1761053060000|2025-10-21 13:24:20|||||||||18
1761053080000|2025-10-21 13:24:40|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|89
1761053100000|2025-10-21 13:25:00|||||||||2
1761053110000|2025-10-21 13:25:10|||||||||2
1761053120000|2025-10-21 13:25:20|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|67
1761053130000|2025-10-21 13:25:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|19
1761053140000|2025-10-21 13:25:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|5
1761053150000|2025-10-21 13:25:50|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|273
1761053170000|2025-10-21 13:26:10|||||||||143
1761053180000|2025-10-21 13:26:20|226.32||226.27||226.32||226.27||20
1761053190000|2025-10-21 13:26:30|||||||||15
1761053200000|2025-10-21 13:26:40|||||||||271
1761053210000|2025-10-21 13:26:50|||||||||21
1761053220000|2025-10-21 13:27:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|231
1761053240000|2025-10-21 13:27:20|226.27||226.22||226.27||226.22||20
1761053250000|2025-10-21 13:27:30|||||||||1
1761053260000|2025-10-21 13:27:40|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|67
1761053270000|2025-10-21 13:27:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|50
1761053280000|2025-10-21 13:28:00|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|63
1761053310000|2025-10-21 13:28:30|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|61
1761053320000|2025-10-21 13:28:40|||||||||197
1761053340000|2025-10-21 13:29:00|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|150
1761053350000|2025-10-21 13:29:10|226.27||226.27||226.27||226.27||0
1761053360000|2025-10-21 13:29:20|226.22|226.14|226.22|226.14|226.27|226.19|226.22|226.14|425
1761053370000|2025-10-21 13:29:30|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|5
1761053380000|2025-10-21 13:29:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|13
1761053390000|2025-10-21 13:29:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|97
1761053400000|2025-10-21 13:30:00|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|66
1761053410000|2025-10-21 13:30:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|128
1761053420000|2025-10-21 13:30:20|226.27|226.19|226.17|226.09|226.27|226.19|226.17|226.09|90
1761053430000|2025-10-21 13:30:30|226.12|226.04|226.07|225.94|226.12|226.04|226.07|225.94|147
1761053440000|2025-10-21 13:30:40|226.02|225.99|226.07|225.94|226.07|225.99|226.02|225.94|11
1761053450000|2025-10-21 13:30:50|226.02|225.99|226.02|225.94|226.07|225.99|226.02|225.94|24
1761053460000|2025-10-21 13:31:00|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|1
1761053470000|2025-10-21 13:31:10|225.97|225.89|225.92|225.84|226.02|225.94|225.92|225.84|67
1761053480000|2025-10-21 13:31:20|225.97|225.89|226.02|225.94|226.02|225.94|225.92|225.84|91
1761053490000|2025-10-21 13:31:30|225.97|225.89|225.97|225.89|226.02|225.89|225.97|225.89|9
1761053500000|2025-10-21 13:31:40|226.02|225.84|225.97|225.89|226.02|225.89|225.97|225.84|18
1761053510000|2025-10-21 13:31:50|225.92|225.84|225.87|225.74|225.92|225.89|225.87|225.74|28
1761053520000|2025-10-21 13:32:00|225.82|225.69|225.82|225.74|225.87|225.74|225.82|225.69|58
1761053530000|2025-10-21 13:32:10|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|16
1761053540000|2025-10-21 13:32:20|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|104
1761053550000|2025-10-21 13:32:30|225.87|225.79|225.77|225.69|225.87|225.79|225.77|225.69|110
1761053560000|2025-10-21 13:32:40|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|30
1761053570000|2025-10-21 13:32:50|225.82|225.74|225.72|225.64|225.82|225.74|225.72|225.64|45
1761053580000|2025-10-21 13:33:00|225.77||225.72||225.77||225.72||12
1761053590000|2025-10-21 13:33:10|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|35
1761053600000|2025-10-21 13:33:20|225.87|225.69|225.92|225.84|225.92|225.84|225.87|225.69|38
1761053610000|2025-10-21 13:33:30|225.87|225.79|225.92|225.79|225.92|225.84|225.87|225.79|31
1761053620000|2025-10-21 13:33:40|225.87|225.84|225.97|225.89|225.97|225.89|225.87|225.84|1
1761053630000|2025-10-21 13:33:50|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|33
1761053640000|2025-10-21 13:34:00|225.92|225.84|225.92|225.84|225.92|225.89|225.92|225.84|105
1761053650000|2025-10-21 13:34:10|225.97|225.89|225.87|225.79|225.97|225.89|225.87|225.79|37
1761053660000|2025-10-21 13:34:20|225.82|225.74|225.82|225.69|225.87|225.79|225.82|225.69|83
1761053670000|2025-10-21 13:34:30|225.87|225.74|225.82|225.74|225.87|225.74|225.82|225.74|51
1761053680000|2025-10-21 13:34:40||225.69||225.69||225.74||225.69|19
1761053690000|2025-10-21 13:34:50|225.77|225.74|225.77|225.69|225.82|225.74|225.77|225.69|18
1761053700000|2025-10-21 13:35:00|225.72|225.64|225.82|225.74|225.82|225.74|225.72|225.64|57
1761053710000|2025-10-21 13:35:10|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|2
1761053720000|2025-10-21 13:35:20|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.64|99
1761053730000|2025-10-21 13:35:30|225.82|225.74|225.87|225.74|225.87|225.74|225.77|225.69|96
1761053740000|2025-10-21 13:35:40|225.82|225.79|225.82|225.74|225.82|225.79|225.82|225.74|3
1761053750000|2025-10-21 13:35:50|225.87||225.87||225.87||225.87||0
1761053760000|2025-10-21 13:36:00|225.82|225.69|225.82|225.74|225.82|225.74|225.77|225.69|30
1761053770000|2025-10-21 13:36:10|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|41
1761053780000|2025-10-21 13:36:20|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|1
1761053790000|2025-10-21 13:36:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|8
1761053800000|2025-10-21 13:36:40|225.82||225.82||225.82||225.77||10
1761053810000|2025-10-21 13:36:50|225.77|225.74|225.77|225.69|225.82|225.74|225.77|225.69|2
1761053820000|2025-10-21 13:37:00|225.72|225.64|225.72|225.59|225.72|225.64|225.67|225.59|73
1761053830000|2025-10-21 13:37:10|225.67||225.72||225.72||225.67||8
1761053840000|2025-10-21 13:37:20|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.59|16
1761053850000|2025-10-21 13:37:30|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|16
1761053860000|2025-10-21 13:37:40|225.67|225.59|225.67|225.59|225.67|225.64|225.67|225.59|20
1761053870000|2025-10-21 13:37:50|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|48
1761053880000|2025-10-21 13:38:00|225.67|225.59|225.67|225.59|225.72|225.59|225.62|225.59|101
1761053890000|2025-10-21 13:38:10|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|33
1761053900000|2025-10-21 13:38:20|225.82|225.64|225.67|225.59|225.82|225.64|225.67|225.59|43
1761053920000|2025-10-21 13:38:40|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|29
1761053930000|2025-10-21 13:38:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.54|39
1761053940000|2025-10-21 13:39:00|||||||||24
1761053950000|2025-10-21 13:39:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|12
1761053960000|2025-10-21 13:39:20|225.77|225.59|225.72|225.64|225.77|225.64|225.72|225.59|21
1761053970000|2025-10-21 13:39:30|225.77||225.77||225.77||225.72||46
1761053980000|2025-10-21 13:39:40|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.69|0
1761053990000|2025-10-21 13:39:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|4
1761054000000|2025-10-21 13:40:00|225.77||225.72||225.77||225.72||11
1761054010000|2025-10-21 13:40:10|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|36
1761054020000|2025-10-21 13:40:20|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.64|10
1761054030000|2025-10-21 13:40:30|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|22
1761054040000|2025-10-21 13:40:40|225.67|225.64|225.77|225.64|225.77|225.64|225.67|225.64|30
1761054050000|2025-10-21 13:40:50|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.64|3
1761054060000|2025-10-21 13:41:00|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|20
1761054070000|2025-10-21 13:41:10|225.77|225.74|225.82|225.74|225.82|225.74|225.77|225.69|22
1761054100000|2025-10-21 13:41:40||225.69||225.74||225.74||225.69|23
1761054110000|2025-10-21 13:41:50|225.77|225.69|225.77|225.64|225.77|225.69|225.72|225.64|29
1761054120000|2025-10-21 13:42:00|225.72|225.69|225.72|225.64|225.77|225.69|225.72|225.64|42
1761054130000|2025-10-21 13:42:10|225.77|225.59|225.72|225.64|225.77|225.64|225.72|225.59|25
1761054140000|2025-10-21 13:42:20|225.77||225.72||225.77||225.72||65
1761054150000|2025-10-21 13:42:30|225.77||225.72||225.77||225.72||21
1761054170000|2025-10-21 13:42:50|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.54|58
1761054180000|2025-10-21 13:43:00|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|8
1761054190000|2025-10-21 13:43:10|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.44|74
1761054200000|2025-10-21 13:43:20||225.44||225.44||225.44||225.44|2
1761054210000|2025-10-21 13:43:30|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|0
1761054220000|2025-10-21 13:43:40|225.52|225.44|225.52|225.44|225.57|225.44|225.52|225.44|1
1761054230000|2025-10-21 13:43:50|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|17
1761054240000|2025-10-21 13:44:00|225.52|225.49|225.52|225.44|225.52|225.49|225.52|225.44|15
1761054250000|2025-10-21 13:44:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|20
1761054260000|2025-10-21 13:44:20|225.62||225.57||225.62||225.57||57
1761054270000|2025-10-21 13:44:30|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|25
1761054280000|2025-10-21 13:44:40||225.44||225.49||225.49||225.44|5
1761054290000|2025-10-21 13:44:50|225.52|225.44|225.52|225.44|225.57|225.44|225.52|225.44|25
1761054300000|2025-10-21 13:45:00|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|28
1761054310000|2025-10-21 13:45:10|225.47|225.39|225.47|225.39|225.52|225.39|225.47|225.39|9
1761054320000|2025-10-21 13:45:20|225.52|225.34|225.57|225.49|225.57|225.49|225.52|225.34|30
1761054330000|2025-10-21 13:45:30|225.52|225.44|225.52|225.44|225.57|225.44|225.52|225.44|65
1761054340000|2025-10-21 13:45:40|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|102
1761054350000|2025-10-21 13:45:50|225.52||225.52||225.52||225.52||20
1761054360000|2025-10-21 13:46:00||225.39||225.44||225.44||225.39|9
1761054370000|2025-10-21 13:46:10|225.47|225.39|225.42|225.34|225.52|225.39|225.42|225.34|25
1761054380000|2025-10-21 13:46:20|225.47|225.29|225.42|225.29|225.47|225.29|225.42|225.29|12
1761054390000|2025-10-21 13:46:30|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|11
1761054400000|2025-10-21 13:46:40|225.42||225.42||225.42||225.37||3
1761054410000|2025-10-21 13:46:50|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|1
1761054420000|2025-10-21 13:47:00|||||||||184
1761054430000|2025-10-21 13:47:10|225.42|225.34|225.32|225.24|225.42|225.34|225.32|225.24|113
1761054440000|2025-10-21 13:47:20||225.19||225.19||225.19||225.19|8
1761054450000|2025-10-21 13:47:30|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.19|29
1761054470000|2025-10-21 13:47:50|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|31
1761054480000|2025-10-21 13:48:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|17
1761054490000|2025-10-21 13:48:10|225.32|225.24|225.37|225.24|225.37|225.24|225.32|225.24|150
1761054500000|2025-10-21 13:48:20|225.32|225.19|225.27|225.19|225.32|225.19|225.27|225.14|80
1761054510000|2025-10-21 13:48:30|225.32|225.14|225.17|225.04|225.32|225.14|225.17|225.04|523
1761054520000|2025-10-21 13:48:40|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.04|9
1761054530000|2025-10-21 13:48:50|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|42
1761054540000|2025-10-21 13:49:00|225.12|224.99|225.07|224.99|225.12|224.99|225.02|224.94|64
1761054550000|2025-10-21 13:49:10|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|50
1761054560000|2025-10-21 13:49:20|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|23
1761054570000|2025-10-21 13:49:30|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|5
1761054580000|2025-10-21 13:49:40|225.02|224.94|225.02|224.94|225.02|224.94|224.97|224.89|63
1761054590000|2025-10-21 13:49:50|224.97|224.89|225.07|224.99|225.07|224.99|224.97|224.89|23
1761054600000|2025-10-21 13:50:00|||||||||264
1761054610000|2025-10-21 13:50:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|67
1761054620000|2025-10-21 13:50:20|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|72
1761054630000|2025-10-21 13:50:30|225.17|225.09|225.12|225.04|225.17|225.09|225.12|224.99|151
1761054640000|2025-10-21 13:50:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|40
1761054650000|2025-10-21 13:50:50|225.12|225.04|225.12|225.04|225.12|225.04|225.07|224.99|18
1761054660000|2025-10-21 13:51:00|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|37
1761054670000|2025-10-21 13:51:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|33
1761054680000|2025-10-21 13:51:20|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|204
1761054690000|2025-10-21 13:51:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|27
1761054700000|2025-10-21 13:51:40|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|308
1761054710000|2025-10-21 13:51:50|||||||||29
1761054720000|2025-10-21 13:52:00|225.27|225.19|225.27|225.19|225.27|225.19|225.22|225.14|43
1761054730000|2025-10-21 13:52:10|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|1
1761054740000|2025-10-21 13:52:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|2
1761054750000|2025-10-21 13:52:30|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|244
1761054760000|2025-10-21 13:52:40|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|5
1761054770000|2025-10-21 13:52:50|225.17|225.14|225.17|225.09|225.22|225.14|225.17|225.09|1
1761054780000|2025-10-21 13:53:00|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|163
1761054790000|2025-10-21 13:53:10|225.17|225.19|225.17|225.09|225.27|225.19|225.12|225.09|1168
1761054800000|2025-10-21 13:53:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|14
1761054810000|2025-10-21 13:53:30|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|248
1761054820000|2025-10-21 13:53:40|225.22|225.14|225.17|225.04|225.22|225.14|225.12|225.04|180
1761054830000|2025-10-21 13:53:50|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.09|15
1761054840000|2025-10-21 13:54:00|225.22|225.04|225.22|225.09|225.22|225.09|225.12|225.04|58
1761054850000|2025-10-21 13:54:10|225.17|225.14|225.17|225.04|225.22|225.14|225.12|225.04|57
1761054860000|2025-10-21 13:54:20|225.12|224.99|225.12|224.99|225.12|225.04|225.12|224.99|23
1761054870000|2025-10-21 13:54:30|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|18
1761054880000|2025-10-21 13:54:40|225.17|225.09|225.17|225.04|225.17|225.09|225.17|225.04|5
1761054890000|2025-10-21 13:54:50|225.12|225.09|225.22|225.09|225.22|225.09|225.12|225.04|55
1761054900000|2025-10-21 13:55:00|225.27|225.14|225.27|225.19|225.27|225.19|225.22|225.09|24
1761054910000|2025-10-21 13:55:10|225.22|225.14|225.27|225.14|225.27|225.19|225.22|225.14|78
1761054920000|2025-10-21 13:55:20|225.22|225.19|225.27|225.19|225.27|225.19|225.22|225.14|8
1761054930000|2025-10-21 13:55:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.19|24
1761054950000|2025-10-21 13:55:50|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|8
1761054960000|2025-10-21 13:56:00|225.27|225.24|225.27|225.19|225.27|225.24|225.27|225.14|58
1761054970000|2025-10-21 13:56:10|225.32||225.27||225.32||225.27||23
1761054980000|2025-10-21 13:56:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|26
1761054990000|2025-10-21 13:56:30|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|24
1761055000000|2025-10-21 13:56:40|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|16
1761055010000|2025-10-21 13:56:50|225.12|225.04|225.17|225.09|225.22|225.09|225.12|225.04|195
1761055020000|2025-10-21 13:57:00|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|6
1761055030000|2025-10-21 13:57:10|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|37
1761055050000|2025-10-21 13:57:30|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|61
1761055060000|2025-10-21 13:57:40|225.07|224.99|225.12|225.04|225.17|225.04|225.07|224.99|64
1761055070000|2025-10-21 13:57:50|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|10
1761055080000|2025-10-21 13:58:00|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|14
1761055090000|2025-10-21 13:58:10|225.17|224.99|225.12|224.99|225.17|224.99|225.12|224.99|34
1761055100000|2025-10-21 13:58:20|225.07|225.04|225.12|225.04|225.12|225.04|225.07|225.04|7
1761055110000|2025-10-21 13:58:30|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|6
1761055120000|2025-10-21 13:58:40|225.12|225.04|225.12|225.04|225.17|225.09|225.12|225.04|28
1761055130000|2025-10-21 13:58:50|||||||||8
1761055140000|2025-10-21 13:59:00|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|22
1761055150000|2025-10-21 13:59:10|225.12|225.04|225.22|225.14|225.22|225.14|225.12|225.04|10
1761055160000|2025-10-21 13:59:20|||||||||7
1761055170000|2025-10-21 13:59:30||225.09||225.14||225.14||225.09|39
1761055190000|2025-10-21 13:59:50|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|111
1761055200000|2025-10-21 14:00:00|225.27|225.24|225.27|225.19|225.32|225.24|225.27|225.19|9
1761055210000|2025-10-21 14:00:10|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|14
1761055220000|2025-10-21 14:00:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|10
1761055230000|2025-10-21 14:00:30|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|41
1761055240000|2025-10-21 14:00:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|20
1761055250000|2025-10-21 14:00:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|0
1761055260000|2025-10-21 14:01:00|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|24
1761055270000|2025-10-21 14:01:10|225.12|225.04|225.17|225.04|225.17|225.09|225.12|225.04|42
1761055280000|2025-10-21 14:01:20|225.22|225.09|225.17|225.09|225.22|225.14|225.17|225.09|20
1761055290000|2025-10-21 14:01:30|225.22|225.04|225.12|225.04|225.22|225.09|225.12|225.04|209
1761055300000|2025-10-21 14:01:40|225.17|224.99|225.12|225.04|225.17|225.09|225.07|224.99|61
1761055310000|2025-10-21 14:01:50||224.99||225.04||225.04||224.99|7
1761055320000|2025-10-21 14:02:00|225.07|224.99|224.97|224.89|225.12|225.04|224.97|224.89|70
1761055330000|2025-10-21 14:02:10|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|2
1761055340000|2025-10-21 14:02:20|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.94|41
1761055350000|2025-10-21 14:02:30||224.94||224.99||224.99||224.94|4
1761055360000|2025-10-21 14:02:40|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|13
1761055370000|2025-10-21 14:02:50|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|3
1761055380000|2025-10-21 14:03:00|225.02|224.94|225.02|224.94|225.07|224.99|225.02|224.94|14
1761055400000|2025-10-21 14:03:20|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|1
1761055410000|2025-10-21 14:03:30|225.07||225.02||225.07||225.02||0
1761055420000|2025-10-21 14:03:40|225.07|224.99|225.07|224.94|225.07|224.99|225.02|224.94|32
1761055430000|2025-10-21 14:03:50||224.99||224.99||224.99||224.99|1
1761055440000|2025-10-21 14:04:00|225.02|224.94|225.02|224.94|225.07|224.94|225.02|224.94|4
1761055450000|2025-10-21 14:04:10|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|165
1761055460000|2025-10-21 14:04:20|225.02||224.97||225.02||224.97||62
1761055470000|2025-10-21 14:04:30|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|23
1761055480000|2025-10-21 14:04:40|224.92|224.84|224.87|224.79|224.97|224.84|224.87|224.79|18
1761055490000|2025-10-21 14:04:50|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.79|22
1761055510000|2025-10-21 14:05:10|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|203
1761055520000|2025-10-21 14:05:20|224.87|224.79|224.92|224.79|224.92|224.84|224.87|224.79|106
1761055530000|2025-10-21 14:05:30|224.87|224.84|224.87|224.79|224.92|224.84|224.87|224.79|20
1761055540000|2025-10-21 14:05:40|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|15
1761055550000|2025-10-21 14:05:50|224.92||224.87||224.92||224.87||26
1761055560000|2025-10-21 14:06:00|224.92|224.84|224.82|224.74|224.92|224.84|224.82|224.74|33
1761055570000|2025-10-21 14:06:10|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|59
1761055580000|2025-10-21 14:06:20|224.77|224.69|224.92|224.84|224.92|224.84|224.77|224.69|182
1761055590000|2025-10-21 14:06:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|5
1761055600000|2025-10-21 14:06:40||224.84||224.84||224.89||224.84|6
1761055610000|2025-10-21 14:06:50|224.92|224.89|225.02|224.89|225.02|224.94|224.92|224.84|87
1761055620000|2025-10-21 14:07:00|225.07|224.94|225.07|224.99|225.07|224.99|225.07|224.94|10
1761055630000|2025-10-21 14:07:10|225.02|224.94|224.97|224.89|225.07|224.94|224.97|224.84|32
1761055640000|2025-10-21 14:07:20|225.02|224.94|224.97|224.89|225.02|224.94|224.97|224.89|56
1761055650000|2025-10-21 14:07:30|225.02|224.84|224.97|224.89|225.02|224.94|224.97|224.84|19
1761055660000|2025-10-21 14:07:40|225.02|224.94|225.02|224.89|225.02|224.94|225.02|224.89|29
1761055670000|2025-10-21 14:07:50|224.97||224.97||224.97||224.97||0
1761055680000|2025-10-21 14:08:00|225.02||224.97||225.02||224.97||24
1761055700000|2025-10-21 14:08:20||224.84||224.89||224.89||224.84|10
1761055710000|2025-10-21 14:08:30|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|35
1761055720000|2025-10-21 14:08:40|224.97|224.84|224.97|224.84|224.97|224.89|224.97|224.84|16
1761055730000|2025-10-21 14:08:50||224.89||224.89||224.89||224.89|0
1761055740000|2025-10-21 14:09:00|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|36
1761055750000|2025-10-21 14:09:10|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|28
1761055760000|2025-10-21 14:09:20|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|94
1761055770000|2025-10-21 14:09:30|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|19
1761055780000|2025-10-21 14:09:40|||||||||1
1761055790000|2025-10-21 14:09:50|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|16
1761055800000|2025-10-21 14:10:00|225.12|225.04|225.07|224.94|225.12|225.04|225.02|224.94|19
1761055810000|2025-10-21 14:10:10|225.02|224.89|225.02|224.94|225.07|224.94|225.02|224.89|5
1761055820000|2025-10-21 14:10:20|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|24
1761055830000|2025-10-21 14:10:30|225.17|224.99|225.17|225.09|225.17|225.09|225.17|224.99|67
1761055840000|2025-10-21 14:10:40|||||||||3
1761055850000|2025-10-21 14:10:50|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|8
1761055860000|2025-10-21 14:11:00|225.22||225.22||225.22||225.17||8
1761055870000|2025-10-21 14:11:10|225.27|225.14|225.22|225.14|225.27|225.19|225.22|225.14|2
1761055880000|2025-10-21 14:11:20|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|19
1761055890000|2025-10-21 14:11:30|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|11
1761055900000|2025-10-21 14:11:40|225.17|225.09|225.17|225.09|225.17|225.14|225.17|225.09|30
1761055910000|2025-10-21 14:11:50|225.22||225.17||225.22||225.17||0
1761055930000|2025-10-21 14:12:10|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|81
1761055940000|2025-10-21 14:12:20|225.22|225.04|225.17|225.09|225.22|225.09|225.17|225.04|13
1761055950000|2025-10-21 14:12:30|225.22||225.22||225.22||225.22||60
1761055960000|2025-10-21 14:12:40|225.17|225.14|225.17|225.09|225.22|225.14|225.17|225.09|15
1761055970000|2025-10-21 14:12:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|18
1761055980000|2025-10-21 14:13:00|225.27|225.19|225.27|225.19|225.27|225.19|225.22|225.19|0
1761055990000|2025-10-21 14:13:10||225.14||225.14||225.14||225.14|3
1761056000000|2025-10-21 14:13:20|225.22|225.19|225.27|225.14|225.27|225.19|225.22|225.14|5
1761056010000|2025-10-21 14:13:30|225.22|225.19|225.22|225.14|225.27|225.19|225.22|225.14|4
1761056030000|2025-10-21 14:13:50|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|27
1761056040000|2025-10-21 14:14:00|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|4
1761056050000|2025-10-21 14:14:10||225.24||225.24||225.24||225.19|2
1761056060000|2025-10-21 14:14:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|9
1761056070000|2025-10-21 14:14:30|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|16
1761056080000|2025-10-21 14:14:40|225.32|225.24|225.32|225.19|225.32|225.24|225.32|225.19|13
1761056090000|2025-10-21 14:14:50|225.27||225.27||225.32||225.27||0
1761056100000|2025-10-21 14:15:00|||||||||7
1761056110000|2025-10-21 14:15:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|8
1761056120000|2025-10-21 14:15:20|225.27||225.22||225.27||225.22||0
1761056130000|2025-10-21 14:15:30|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|20
1761056140000|2025-10-21 14:15:40|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|39
1761056150000|2025-10-21 14:15:50|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.14|1
1761056160000|2025-10-21 14:16:00|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|57
1761056170000|2025-10-21 14:16:10||225.04||225.09||225.09||225.04|3
1761056180000|2025-10-21 14:16:20||225.04||225.04||225.04||225.04|14
1761056190000|2025-10-21 14:16:30|225.22|225.09|225.22|225.09|225.22|225.09|225.17|225.09|6
1761056200000|2025-10-21 14:16:40|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.14|4
1761056210000|2025-10-21 14:16:50|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|30
1761056220000|2025-10-21 14:17:00|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|9
1761056230000|2025-10-21 14:17:10|225.37||225.37||225.37||225.37||8
1761056240000|2025-10-21 14:17:20||225.29||225.29||225.29||225.29|0
1761056250000|2025-10-21 14:17:30|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|10
1761056260000|2025-10-21 14:17:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|599
1761056270000|2025-10-21 14:17:50||225.29||225.34||225.34||225.29|32
1761056280000|2025-10-21 14:18:00|225.47||225.47||225.47||225.47||0
1761056290000|2025-10-21 14:18:10|225.42|225.29|225.42|225.34|225.42|225.34|225.37|225.29|45
1761056320000|2025-10-21 14:18:40|||||||||54
1761056330000|2025-10-21 14:18:50||225.29||225.34||225.34||225.29|17
1761056340000|2025-10-21 14:19:00|225.37|225.29|225.32|225.24|225.42|225.29|225.32|225.24|61
1761056350000|2025-10-21 14:19:10|225.37||225.32||225.37||225.32||7
1761056360000|2025-10-21 14:19:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|18
1761056370000|2025-10-21 14:19:30|225.42||225.42||225.42||225.42||1
1761056380000|2025-10-21 14:19:40|225.37||225.37||225.42||225.37||0
1761056390000|2025-10-21 14:19:50|||||||||11
1761056400000|2025-10-21 14:20:00|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.34|0
1761056410000|2025-10-21 14:20:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|14
1761056420000|2025-10-21 14:20:20|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.34|9
1761056440000|2025-10-21 14:20:40|225.47||225.42||225.47||225.42||27
1761056450000|2025-10-21 14:20:50||225.29||225.34||225.34||225.29|88
1761056470000|2025-10-21 14:21:10|||||||||2
1761056490000|2025-10-21 14:21:30|225.37|225.29|225.37|225.29|225.42|225.29|225.37|225.29|49
1761056510000|2025-10-21 14:21:50|||||||||71
1761056520000|2025-10-21 14:22:00|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.29|37
1761056530000|2025-10-21 14:22:10||225.29||225.29||225.34||225.29|129
1761056540000|2025-10-21 14:22:20|225.37|225.34|225.42|225.34|225.47|225.39|225.37|225.29|188
1761056550000|2025-10-21 14:22:30|225.47|225.39|225.52|225.39|225.52|225.39|225.47|225.39|39
1761056560000|2025-10-21 14:22:40|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.44|100
1761056570000|2025-10-21 14:22:50|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|16
1761056580000|2025-10-21 14:23:00|225.57|225.49|225.52|225.39|225.57|225.49|225.52|225.39|79
1761056590000|2025-10-21 14:23:10|225.47|225.34|225.47|225.39|225.47|225.39|225.42|225.34|26
1761056600000|2025-10-21 14:23:20|225.42|225.34|225.47|225.34|225.47|225.39|225.42|225.34|56
1761056610000|2025-10-21 14:23:30|225.42|225.39|225.42|225.34|225.42|225.39|225.42|225.34|9
1761056620000|2025-10-21 14:23:40|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|9
1761056630000|2025-10-21 14:23:50|225.42|225.34|225.42|225.29|225.42|225.34|225.37|225.29|32
1761056640000|2025-10-21 14:24:00|225.37||225.42||225.42||225.37||0
1761056650000|2025-10-21 14:24:10||225.34||225.34||225.34||225.34|9
1761056660000|2025-10-21 14:24:20|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|12
1761056670000|2025-10-21 14:24:30|225.47||225.42||225.47||225.42||0
1761056690000|2025-10-21 14:24:50|225.47||225.47||225.47||225.47||9
1761056700000|2025-10-21 14:25:00|225.42||225.47||225.47||225.42||5
1761056710000|2025-10-21 14:25:10|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|9
1761056730000|2025-10-21 14:25:30|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|14
1761056740000|2025-10-21 14:25:40|225.47|225.39|225.47|225.39|225.52|225.39|225.47|225.39|4
1761056780000|2025-10-21 14:26:20|225.52|225.44|225.57|225.49|225.62|225.54|225.52|225.44|77
1761056790000|2025-10-21 14:26:30|225.52|225.44|225.47|225.39|225.57|225.49|225.47|225.39|40
1761056800000|2025-10-21 14:26:40|225.52||225.47||225.52||225.47||0
1761056810000|2025-10-21 14:26:50|225.52|225.44|225.52|225.39|225.52|225.44|225.47|225.39|9
1761056820000|2025-10-21 14:27:00|225.57|225.44|225.57|225.44|225.57|225.44|225.52|225.44|0
1761056830000|2025-10-21 14:27:10||225.49||225.49||225.49||225.49|0
1761056840000|2025-10-21 14:27:20|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|14
1761056850000|2025-10-21 14:27:30|225.52|225.44|225.52|225.44|225.57|225.44|225.52|225.44|3
1761056860000|2025-10-21 14:27:40|225.57||225.57||225.57||225.52||7
1761056870000|2025-10-21 14:27:50|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|0
1761056880000|2025-10-21 14:28:00|225.52|225.44|225.62|225.49|225.62|225.54|225.52|225.44|51
1761056890000|2025-10-21 14:28:10|225.57||225.57||225.62||225.57||24
1761056900000|2025-10-21 14:28:20|||||||||17
1761056910000|2025-10-21 14:28:30|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|38
1761056920000|2025-10-21 14:28:40|225.52|225.44|225.52|225.44|225.57|225.49|225.52|225.44|61
1761056930000|2025-10-21 14:28:50|225.57||225.52||225.57||225.52||9
1761056950000|2025-10-21 14:29:10|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|20
1761056960000|2025-10-21 14:29:20||225.39||225.44||225.44||225.39|34
1761056970000|2025-10-21 14:29:30|225.57|225.39|225.57|225.49|225.57|225.49|225.57|225.39|350
1761056980000|2025-10-21 14:29:40||225.44||225.44||225.44||225.44|16
1761056990000|2025-10-21 14:29:50|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|11
1761057000000|2025-10-21 14:30:00|225.62|225.44|225.62|225.54|225.62|225.54|225.62|225.44|20
1761057010000|2025-10-21 14:30:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|15
1761057020000|2025-10-21 14:30:20|225.62|225.54|225.67|225.59|225.67|225.59|225.57|225.54|29
1761057030000|2025-10-21 14:30:30|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|2
1761057040000|2025-10-21 14:30:40|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.54|6
1761057050000|2025-10-21 14:30:50|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|28
1761057060000|2025-10-21 14:31:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|60
1761057070000|2025-10-21 14:31:10|225.87|225.69|225.82|225.74|225.87|225.74|225.77|225.69|93
1761057080000|2025-10-21 14:31:20|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|112
1761057090000|2025-10-21 14:31:30|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|181
1761057100000|2025-10-21 14:31:40|225.87||225.82||225.87||225.82||9
1761057110000|2025-10-21 14:31:50|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|24
1761057120000|2025-10-21 14:32:00|225.72|225.64|225.82|225.74|225.82|225.74|225.72|225.64|52
1761057130000|2025-10-21 14:32:10|||||||||6
1761057140000|2025-10-21 14:32:20||225.69||225.69||225.69||225.69|15
1761057150000|2025-10-21 14:32:30|225.77|225.74|225.77|225.69|225.82|225.74|225.77|225.69|21
1761057170000|2025-10-21 14:32:50||225.64||225.64||225.64||225.64|2
1761057180000|2025-10-21 14:33:00||225.69||225.69||225.69||225.69|0
1761057200000|2025-10-21 14:33:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|19
1761057210000|2025-10-21 14:33:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|4
1761057220000|2025-10-21 14:33:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|7
1761057250000|2025-10-21 14:34:10|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|30
1761057260000|2025-10-21 14:34:20|225.87|225.69|225.82|225.74|225.87|225.74|225.82|225.69|9
1761057270000|2025-10-21 14:34:30|225.87||225.82||225.87||225.82||1
1761057280000|2025-10-21 14:34:40||225.69||225.74||225.74||225.69|11
1761057300000|2025-10-21 14:35:00|225.77|225.69|225.82|225.69|225.82|225.69|225.77|225.69|14
1761057310000|2025-10-21 14:35:10||225.74||225.74||225.74||225.74|0
1761057330000|2025-10-21 14:35:30|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|32
1761057340000|2025-10-21 14:35:40|225.87||225.87||225.87||225.82||156
1761057350000|2025-10-21 14:35:50|225.82|225.79|225.87|225.79|225.87|225.79|225.82|225.79|227
1761057360000|2025-10-21 14:36:00|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|140
1761057370000|2025-10-21 14:36:10|225.87||225.82||225.87||225.82||28
1761057380000|2025-10-21 14:36:20|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|28
1761057390000|2025-10-21 14:36:30|225.92||225.87||225.92||225.87||36
1761057410000|2025-10-21 14:36:50|||||||||184
1761057420000|2025-10-21 14:37:00|225.92|225.84|225.92|225.79|225.92|225.84|225.87|225.79|103
1761057430000|2025-10-21 14:37:10|225.87||225.87||225.92||225.87||6
1761057460000|2025-10-21 14:37:40|225.82|225.74|225.82|225.74|225.87|225.79|225.82|225.74|12
1761057480000|2025-10-21 14:38:00|||||||||26
1761057490000|2025-10-21 14:38:10|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|171
1761057500000|2025-10-21 14:38:20|||||||||6
1761057530000|2025-10-21 14:38:50|||||||||32
1761057540000|2025-10-21 14:39:00|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|8
1761057560000|2025-10-21 14:39:20|225.62|225.54|225.67|225.59|225.67|225.59|225.62|225.54|21
1761057570000|2025-10-21 14:39:30|||||||||8
1761057590000|2025-10-21 14:39:50|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|19
1761057600000|2025-10-21 14:40:00|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|51
1761057610000|2025-10-21 14:40:10|225.67||225.67||225.67||225.67||11
1761057620000|2025-10-21 14:40:20||225.59||225.59||225.59||225.59|62
1761057630000|2025-10-21 14:40:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|74
1761057640000|2025-10-21 14:40:40||225.59||225.59||225.59||225.59|39
1761057650000|2025-10-21 14:40:50||225.64||225.64||225.64||225.64|0
1761057660000|2025-10-21 14:41:00|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|51
1761057670000|2025-10-21 14:41:10|||||||||20
1761057680000|2025-10-21 14:41:20|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|16
1761057690000|2025-10-21 14:41:30|225.67||225.62||225.67||225.62||19
1761057700000|2025-10-21 14:41:40|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|7
1761057710000|2025-10-21 14:41:50|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.49|22
1761057720000|2025-10-21 14:42:00|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|16
1761057730000|2025-10-21 14:42:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.44|27
1761057750000|2025-10-21 14:42:30|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.54|34
1761057770000|2025-10-21 14:42:50|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|43
1761057780000|2025-10-21 14:43:00|225.52|225.49|225.57|225.49|225.57|225.49|225.52|225.49|79
1761057790000|2025-10-21 14:43:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|1
1761057800000|2025-10-21 14:43:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|1
1761057810000|2025-10-21 14:43:30|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|11
1761057840000|2025-10-21 14:44:00|||||||||2
1761057850000|2025-10-21 14:44:10|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.44|841
1761057860000|2025-10-21 14:44:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|1
1761057870000|2025-10-21 14:44:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|20
1761057880000|2025-10-21 14:44:40||225.29||225.34||225.34||225.29|5
1761057890000|2025-10-21 14:44:50|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|19
1761057910000|2025-10-21 14:45:10|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|19
1761057920000|2025-10-21 14:45:20|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|8
1761057930000|2025-10-21 14:45:30|225.37||225.37||225.37||225.37||170
1761057940000|2025-10-21 14:45:40|225.42||225.37||225.42||225.37||0
1761057950000|2025-10-21 14:45:50|||||||||2
1761057960000|2025-10-21 14:46:00|225.32|225.24|225.37|225.24|225.37|225.29|225.32|225.24|49
1761057970000|2025-10-21 14:46:10||225.29||225.29||225.29||225.24|3
1761057980000|2025-10-21 14:46:20|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|39
1761057990000|2025-10-21 14:46:30|225.32|225.24|225.37|225.24|225.37|225.24|225.32|225.24|28
1761058000000|2025-10-21 14:46:40|225.32||225.37||225.37||225.32||1
1761058010000|2025-10-21 14:46:50|225.32||225.32||225.32||225.32||0
1761058020000|2025-10-21 14:47:00|||||||||2
1761058030000|2025-10-21 14:47:10|225.27|225.19|225.27|225.19|225.27|225.24|225.27|225.19|16
1761058050000|2025-10-21 14:47:30|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|22
1761058060000|2025-10-21 14:47:40|225.42||225.42||225.42||225.37||13
1761058070000|2025-10-21 14:47:50|225.37|225.34|225.42|225.34|225.42|225.34|225.37|225.34|0
1761058080000|2025-10-21 14:48:00|225.47||225.42||225.47||225.42||0
1761058090000|2025-10-21 14:48:10|225.47|225.29|225.37|225.29|225.47|225.29|225.37|225.29|46
1761058100000|2025-10-21 14:48:20|225.42||225.37||225.42||225.37||0
1761058110000|2025-10-21 14:48:30|225.32|225.24|225.32|225.24|225.32|225.29|225.32|225.24|40
1761058120000|2025-10-21 14:48:40|225.37|225.29|225.37|225.24|225.37|225.29|225.32|225.24|6
1761058130000|2025-10-21 14:48:50|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.24|200
1761058140000|2025-10-21 14:49:00|||||||||45
1761058150000|2025-10-21 14:49:10|225.42|225.34|225.42|225.29|225.47|225.34|225.37|225.29|14
1761058160000|2025-10-21 14:49:20|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|10
1761058180000|2025-10-21 14:49:40|||||||||76
1761058190000|2025-10-21 14:49:50||225.24||225.24||225.29||225.24|36
1761058200000|2025-10-21 14:50:00|225.42|225.29|225.37|225.24|225.42|225.29|225.37|225.24|40
1761058210000|2025-10-21 14:50:10||225.29||225.29||225.29||225.29|1
1761058220000|2025-10-21 14:50:20|225.42||225.37||225.42||225.37||9
1761058230000|2025-10-21 14:50:30|||||||||1
1761058240000|2025-10-21 14:50:40|225.42||225.37||225.42||225.37||1
1761058250000|2025-10-21 14:50:50|225.42||225.37||225.42||225.37||0
1761058260000|2025-10-21 14:51:00|225.42|225.34|225.42|225.29|225.42|225.34|225.37|225.29|5
1761058270000|2025-10-21 14:51:10||225.34||225.29||225.34||225.29|10
1761058280000|2025-10-21 14:51:20|225.37||225.37||225.42||225.37||4
1761058290000|2025-10-21 14:51:30|||||||||3
1761058310000|2025-10-21 14:51:50||225.24||225.24||225.24||225.24|1
1761058320000|2025-10-21 14:52:00|225.32||225.32||225.32||225.32||0
1761058340000|2025-10-21 14:52:20|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|4
1761058360000|2025-10-21 14:52:40|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|14
1761058380000|2025-10-21 14:53:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|23
1761058390000|2025-10-21 14:53:10||225.24||225.29||225.29||225.24|43
1761058400000|2025-10-21 14:53:20|225.42|225.34|225.42|225.34|225.47|225.39|225.42|225.34|126
1761058410000|2025-10-21 14:53:30|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|80
1761058420000|2025-10-21 14:53:40|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|304
1761058430000|2025-10-21 14:53:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|44
1761058440000|2025-10-21 14:54:00|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.54|58
1761058450000|2025-10-21 14:54:10|225.57|225.49|225.62|225.54|225.62|225.54|225.57|225.49|59
1761058460000|2025-10-21 14:54:20|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|82
1761058480000|2025-10-21 14:54:40|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|120
1761058490000|2025-10-21 14:54:50|225.67||225.62||225.67||225.62||71
1761058500000|2025-10-21 14:55:00|||||||||5
1761058510000|2025-10-21 14:55:10|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|49
1761058530000|2025-10-21 14:55:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|129
1761058540000|2025-10-21 14:55:40|225.57|225.49|225.62|225.49|225.62|225.54|225.57|225.49|100
1761058550000|2025-10-21 14:55:50|225.57||225.57||225.62||225.57||0
1761058560000|2025-10-21 14:56:00|225.62||225.57||225.62||225.57||0
1761058570000|2025-10-21 14:56:10|||||||||8
1761058590000|2025-10-21 14:56:30|225.62||225.62||225.62||225.57||61
1761058600000|2025-10-21 14:56:40|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.54|8
1761058630000|2025-10-21 14:57:10|||||||||9
1761058640000|2025-10-21 14:57:20|||||||||60
1761058650000|2025-10-21 14:57:30|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|175
1761058660000|2025-10-21 14:57:40|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|88
1761058670000|2025-10-21 14:57:50|||||||||14
1761058680000|2025-10-21 14:58:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|24
1761058690000|2025-10-21 14:58:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|29
1761058710000|2025-10-21 14:58:30|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|46
1761058720000|2025-10-21 14:58:40|||||||||56
1761058730000|2025-10-21 14:58:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|0
1761058740000|2025-10-21 14:59:00|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|46
1761058750000|2025-10-21 14:59:10|225.42||225.42||225.42||225.42||5
1761058760000|2025-10-21 14:59:20|225.47|225.34|225.47|225.39|225.47|225.39|225.47|225.34|513
1761058770000|2025-10-21 14:59:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|49
1761058780000|2025-10-21 14:59:40|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|1
1761058800000|2025-10-21 15:00:00|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|106
1761058810000|2025-10-21 15:00:10|225.42|225.34|225.47|225.39|225.52|225.44|225.42|225.34|592
1761058820000|2025-10-21 15:00:20|225.52|225.34|225.47|225.34|225.52|225.39|225.47|225.34|37
1761058830000|2025-10-21 15:00:30|225.42||225.42||225.47||225.42||5
1761058840000|2025-10-21 15:00:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|77
1761058850000|2025-10-21 15:00:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|202
1761058860000|2025-10-21 15:01:00|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.29|154
1761058870000|2025-10-21 15:01:10||225.29||225.34||225.34||225.29|0
1761058880000|2025-10-21 15:01:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|9
1761058890000|2025-10-21 15:01:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|0
1761058910000|2025-10-21 15:01:50|225.47||225.42||225.47||225.42||18
1761058940000|2025-10-21 15:02:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|33
1761058950000|2025-10-21 15:02:30|225.42|225.34|225.47|225.34|225.47|225.34|225.42|225.34|49
1761058960000|2025-10-21 15:02:40|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.39|13
1761058980000|2025-10-21 15:03:00|||||||||50
1761059020000|2025-10-21 15:03:40|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|48
1761059030000|2025-10-21 15:03:50|||||||||50
1761059040000|2025-10-21 15:04:00|225.57|225.49|225.57|225.44|225.57|225.49|225.52|225.44|51
1761059050000|2025-10-21 15:04:10|225.62|225.49|225.62|225.54|225.62|225.54|225.62|225.49|89
1761059060000|2025-10-21 15:04:20|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.59|20
1761059080000|2025-10-21 15:04:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|104
1761059090000|2025-10-21 15:04:50|||||||||50
1761059100000|2025-10-21 15:05:00|225.67|225.59|225.72|225.59|225.72|225.59|225.62|225.59|110
1761059110000|2025-10-21 15:05:10|225.67|225.64|225.67|225.59|225.67|225.64|225.67|225.59|54
1761059120000|2025-10-21 15:05:20|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|50
1761059130000|2025-10-21 15:05:30|||||||||13
1761059160000|2025-10-21 15:06:00|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|57
1761059170000|2025-10-21 15:06:10|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|55
1761059180000|2025-10-21 15:06:20|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|7
1761059200000|2025-10-21 15:06:40||225.54||225.59||225.59||225.54|195
1761059210000|2025-10-21 15:06:50|225.72||225.72||225.72||225.67||55
1761059220000|2025-10-21 15:07:00||225.64||225.64||225.64||225.64|72
1761059230000|2025-10-21 15:07:10|225.77||225.72||225.77||225.72||68
1761059250000|2025-10-21 15:07:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|208
1761059260000|2025-10-21 15:07:40|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|84
1761059270000|2025-10-21 15:07:50|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|18
1761059280000|2025-10-21 15:08:00|||||||||1
1761059290000|2025-10-21 15:08:10|||||||||7
1761059300000|2025-10-21 15:08:20|||||||||21
1761059310000|2025-10-21 15:08:30|225.72|225.64|225.72|225.64|225.72|225.64|225.67|225.59|78
1761059320000|2025-10-21 15:08:40|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|23
1761059330000|2025-10-21 15:08:50|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|39
1761059340000|2025-10-21 15:09:00|225.67|225.59|225.67|225.59|225.67|225.59|225.62|225.54|8
1761059350000|2025-10-21 15:09:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|15
1761059360000|2025-10-21 15:09:20|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|94
1761059370000|2025-10-21 15:09:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|141
1761059380000|2025-10-21 15:09:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|70
1761059390000|2025-10-21 15:09:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|71
1761059400000|2025-10-21 15:10:00|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|0
1761059410000|2025-10-21 15:10:10|225.67|225.49|225.62|225.49|225.67|225.49|225.62|225.49|228
1761059420000|2025-10-21 15:10:20|225.57||225.62||225.62||225.57||11
1761059430000|2025-10-21 15:10:30|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|16
1761059440000|2025-10-21 15:10:40|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|63
1761059450000|2025-10-21 15:10:50|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|19
1761059460000|2025-10-21 15:11:00|225.52|225.39|225.52|225.39|225.57|225.39|225.52|225.39|28
1761059470000|2025-10-21 15:11:10||225.44||225.44||225.44||225.39|11
1761059480000|2025-10-21 15:11:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|4
1761059520000|2025-10-21 15:12:00|225.42|225.34|225.47|225.34|225.47|225.39|225.42|225.34|46
1761059530000|2025-10-21 15:12:10|225.42|225.39|225.42|225.34|225.42|225.39|225.42|225.34|13
1761059550000|2025-10-21 15:12:30|225.47|225.39|225.37|225.29|225.47|225.39|225.37|225.29|113
1761059560000|2025-10-21 15:12:40|225.42|225.24|225.37|225.29|225.42|225.29|225.37|225.24|10
1761059570000|2025-10-21 15:12:50||225.24||225.29||225.29||225.24|16
1761059590000|2025-10-21 15:13:10|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|19
1761059600000|2025-10-21 15:13:20|225.37|225.24|225.37|225.24|225.42|225.24|225.37|225.24|16
1761059610000|2025-10-21 15:13:30|225.32|225.29|225.32|225.24|225.32|225.29|225.32|225.24|42
1761059620000|2025-10-21 15:13:40|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|72
1761059630000|2025-10-21 15:13:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|21
1761059650000|2025-10-21 15:14:10|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|45
1761059670000|2025-10-21 15:14:30|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|265
1761059680000|2025-10-21 15:14:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|43
1761059690000|2025-10-21 15:14:50|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|123
1761059700000|2025-10-21 15:15:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|27
1761059720000|2025-10-21 15:15:20|225.22|225.14|225.27|225.14|225.27|225.19|225.22|225.14|165
1761059730000|2025-10-21 15:15:30||225.19||225.19||225.19||225.14|7
1761059740000|2025-10-21 15:15:40|||||||||4
1761059750000|2025-10-21 15:15:50|225.22|225.14|225.12|225.04|225.22|225.14|225.12|225.04|166
1761059760000|2025-10-21 15:16:00|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.94|49
1761059770000|2025-10-21 15:16:10|225.12||225.07||225.12||225.07||69
1761059780000|2025-10-21 15:16:20|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|39
1761059800000|2025-10-21 15:16:40|225.02|224.94|225.07|224.94|225.07|224.99|225.02|224.94|61
1761059810000|2025-10-21 15:16:50|225.02|224.89|224.97|224.89|225.07|224.89|224.97|224.89|20
1761059820000|2025-10-21 15:17:00|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|81
1761059830000|2025-10-21 15:17:10|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|31
1761059840000|2025-10-21 15:17:20||224.74||224.74||224.74||224.74|5
1761059850000|2025-10-21 15:17:30|224.82|224.79|224.82|224.74|224.82|224.79|224.82|224.74|92
1761059860000|2025-10-21 15:17:40|224.87|224.69|224.87|224.79|224.87|224.79|224.87|224.69|65
1761059870000|2025-10-21 15:17:50|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.84|97
1761059880000|2025-10-21 15:18:00|||||||||1
1761059890000|2025-10-21 15:18:10|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.89|142
1761059900000|2025-10-21 15:18:20|225.02|224.94|224.97|224.89|225.02|224.94|224.97|224.89|349
1761059920000|2025-10-21 15:18:40|||||||||1
1761059930000|2025-10-21 15:18:50||224.84||224.89||224.89||224.84|94
1761059940000|2025-10-21 15:19:00|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|343
1761059950000|2025-10-21 15:19:10|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|87
1761059960000|2025-10-21 15:19:20||224.84||224.79||224.84||224.79|149
1761059970000|2025-10-21 15:19:30||224.84||224.79||224.84||224.79|48
1761059980000|2025-10-21 15:19:40||224.84||224.84||224.84||224.84|0
1761059990000|2025-10-21 15:19:50|||||||||4
1761060000000|2025-10-21 15:20:00|224.87|224.79|224.87|224.79|224.92|224.79|224.87|224.79|5
1761060010000|2025-10-21 15:20:10|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|18
1761060020000|2025-10-21 15:20:20|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|59
1761060030000|2025-10-21 15:20:30|224.77|224.69|224.82|224.69|224.82|224.69|224.77|224.69|74
1761060040000|2025-10-21 15:20:40|224.77|224.74|224.77|224.69|224.82|224.74|224.77|224.69|32
1761060050000|2025-10-21 15:20:50|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|9
1761060060000|2025-10-21 15:21:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|18
1761060070000|2025-10-21 15:21:10|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|24
1761060080000|2025-10-21 15:21:20|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|0
1761060090000|2025-10-21 15:21:30||224.69||224.74||224.74||224.69|5
1761060100000|2025-10-21 15:21:40|224.77|224.69|224.77|224.69|224.82|224.69|224.77|224.69|11
1761060110000|2025-10-21 15:21:50|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|42
1761060120000|2025-10-21 15:22:00|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.59|65
1761060130000|2025-10-21 15:22:10|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|6
1761060140000|2025-10-21 15:22:20||224.64||224.64||224.64||224.64|30
1761060150000|2025-10-21 15:22:30|||||||||30
1761060160000|2025-10-21 15:22:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|36
1761060170000|2025-10-21 15:22:50|||||||||50
1761060180000|2025-10-21 15:23:00||224.64||224.69||224.69||224.64|48
1761060190000|2025-10-21 15:23:10|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|2
1761060200000|2025-10-21 15:23:20|||||||||4
1761060210000|2025-10-21 15:23:30|224.82||224.82||224.82||224.77||111
1761060220000|2025-10-21 15:23:40|224.77|224.74|224.82|224.74|224.82|224.74|224.77|224.74|89
1761060230000|2025-10-21 15:23:50|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|56
1761060240000|2025-10-21 15:24:00|224.87||224.87||224.87||224.87||36
1761060250000|2025-10-21 15:24:10|224.82|224.79|224.82|224.74|224.82|224.79|224.82|224.74|14
1761060260000|2025-10-21 15:24:20|||||||||42
1761060270000|2025-10-21 15:24:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|10
1761060280000|2025-10-21 15:24:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|141
1761060290000|2025-10-21 15:24:50|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|221
1761060310000|2025-10-21 15:25:10|||||||||26
1761060320000|2025-10-21 15:25:20||224.74||224.79||224.79||224.74|92
1761060330000|2025-10-21 15:25:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|33
1761060340000|2025-10-21 15:25:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|101
1761060360000|2025-10-21 15:26:00|||||||||95
1761060370000|2025-10-21 15:26:10|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|34
1761060380000|2025-10-21 15:26:20|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|44
1761060390000|2025-10-21 15:26:30|||||||||1
1761060400000|2025-10-21 15:26:40|||||||||196
1761060420000|2025-10-21 15:27:00|||||||||62
1761060430000|2025-10-21 15:27:10|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|126
1761060440000|2025-10-21 15:27:20|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|156
1761060450000|2025-10-21 15:27:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|199
1761060460000|2025-10-21 15:27:40|||||||||1
1761060470000|2025-10-21 15:27:50|224.87|224.79|224.87|224.74|224.87|224.79|224.87|224.74|166
1761060480000|2025-10-21 15:28:00||224.79||224.79||224.79||224.79|6
1761060490000|2025-10-21 15:28:10|||||||||186
1761060500000|2025-10-21 15:28:20|||||||||1
1761060510000|2025-10-21 15:28:30|||||||||11
1761060520000|2025-10-21 15:28:40|||||||||44
1761060530000|2025-10-21 15:28:50|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|87
1761060540000|2025-10-21 15:29:00||224.69||224.74||224.74||224.69|118
1761060550000|2025-10-21 15:29:10|||||||||31
1761060560000|2025-10-21 15:29:20|||||||||38
1761060570000|2025-10-21 15:29:30|||||||||46
1761060580000|2025-10-21 15:29:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|131
1761060590000|2025-10-21 15:29:50|||||||||56
1761060600000|2025-10-21 15:30:00|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|131
1761060610000|2025-10-21 15:30:10|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|87
1761060620000|2025-10-21 15:30:20||224.79||224.84||224.84||224.79|13
1761060630000|2025-10-21 15:30:30|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|54
1761060640000|2025-10-21 15:30:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|3
1761060650000|2025-10-21 15:30:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|144
1761060660000|2025-10-21 15:31:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|5
1761060670000|2025-10-21 15:31:10|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|60
1761060680000|2025-10-21 15:31:20|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|58
1761060690000|2025-10-21 15:31:30|||||||||12
1761060700000|2025-10-21 15:31:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|49
1761060710000|2025-10-21 15:31:50|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|75
1761060720000|2025-10-21 15:32:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|81
1761060730000|2025-10-21 15:32:10|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|199
1761060740000|2025-10-21 15:32:20|||||||||122
1761060750000|2025-10-21 15:32:30|||||||||11
1761060760000|2025-10-21 15:32:40|224.82|224.74|224.82|224.74|224.87|224.74|224.82|224.74|833
1761060770000|2025-10-21 15:32:50|||||||||6
1761060780000|2025-10-21 15:33:00|||||||||11
1761060790000|2025-10-21 15:33:10|||||||||85
1761060800000|2025-10-21 15:33:20|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|94
1761060810000|2025-10-21 15:33:30|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.64|169
1761060820000|2025-10-21 15:33:40|||||||||450
1761060830000|2025-10-21 15:33:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|16
1761060840000|2025-10-21 15:34:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|22
1761060850000|2025-10-21 15:34:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|21
1761060860000|2025-10-21 15:34:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|6
1761060870000|2025-10-21 15:34:30||224.49||224.54||224.54||224.49|11
1761060880000|2025-10-21 15:34:40|||||||||170
1761060890000|2025-10-21 15:34:50|224.67|224.59|224.62|224.54|224.67|224.59|224.57|224.49|415
1761060900000|2025-10-21 15:35:00|224.57|224.49|224.57|224.49|224.62|224.54|224.57|224.49|113
1761060910000|2025-10-21 15:35:10|224.52|224.44|224.62|224.54|224.62|224.54|224.52|224.44|78
1761060920000|2025-10-21 15:35:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|33
1761060930000|2025-10-21 15:35:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|15
1761060940000|2025-10-21 15:35:40|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|85
1761060950000|2025-10-21 15:35:50|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|96
1761060960000|2025-10-21 15:36:00|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|95
1761060970000|2025-10-21 15:36:10|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|131
1761060980000|2025-10-21 15:36:20|||||||||8
1761060990000|2025-10-21 15:36:30|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|122
1761061000000|2025-10-21 15:36:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|2
1761061010000|2025-10-21 15:36:50||224.49||224.54||224.54||224.49|0
1761061020000|2025-10-21 15:37:00|||||||||2
1761061030000|2025-10-21 15:37:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|27
1761061040000|2025-10-21 15:37:20|224.52|224.44|224.52|224.39|224.52|224.49|224.47|224.39|26
1761061050000|2025-10-21 15:37:30|224.62|224.44|224.62|224.54|224.62|224.54|224.62|224.44|454
1761061060000|2025-10-21 15:37:40|||||||||307
1761061080000|2025-10-21 15:38:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|255
1761061090000|2025-10-21 15:38:10|224.62|224.54|224.67|224.54|224.67|224.54|224.62|224.54|55
1761061100000|2025-10-21 15:38:20|224.62||224.62||224.62||224.62||24
1761061130000|2025-10-21 15:38:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|8
1761061140000|2025-10-21 15:39:00|||||||||10
1761061150000|2025-10-21 15:39:10||224.54||224.59||224.59||224.54|13
1761061170000|2025-10-21 15:39:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|4
1761061190000|2025-10-21 15:39:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|0
1761061200000|2025-10-21 15:40:00|224.72|224.64|224.72|224.64|224.72|224.69|224.72|224.64|215
1761061230000|2025-10-21 15:40:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|134
1761061240000|2025-10-21 15:40:40||224.69||224.74||224.74||224.69|0
1761061270000|2025-10-21 15:41:10|224.87||224.87||224.87||224.82||7
1761061280000|2025-10-21 15:41:20|224.82||224.82||224.82||224.82||0
1761061310000|2025-10-21 15:41:50|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|4
1761061320000|2025-10-21 15:42:00|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|37
1761061330000|2025-10-21 15:42:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|63
1761061440000|2025-10-21 15:44:00|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|12
1761061450000|2025-10-21 15:44:10||224.79||224.79||224.79||224.79|0
1761061460000|2025-10-21 15:44:20|||||||||8
1761061470000|2025-10-21 15:44:30|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|0
1761061480000|2025-10-21 15:44:40||224.79||224.79||224.79||224.79|0
1761061490000|2025-10-21 15:44:50|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|43
1761061510000|2025-10-21 15:45:10|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|103
1761061530000|2025-10-21 15:45:30|||||||||10
1761061540000|2025-10-21 15:45:40||224.89||224.89||224.89||224.89|135
1761061550000|2025-10-21 15:45:50||224.94||224.94||224.94||224.89|0
1761061560000|2025-10-21 15:46:00|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|0
1761061580000|2025-10-21 15:46:20|||||||||142
1761061600000|2025-10-21 15:46:40|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|59
1761061610000|2025-10-21 15:46:50||224.89||224.94||224.94||224.89|21
1761061620000|2025-10-21 15:47:00||224.89||224.89||224.94||224.89|0
1761061630000|2025-10-21 15:47:10|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.94|0
1761061670000|2025-10-21 15:47:50|||||||||42
1761061680000|2025-10-21 15:48:00|||||||||10
1761061720000|2025-10-21 15:48:40|||||||||1
1761061730000|2025-10-21 15:48:50||224.89||224.89||224.89||224.89|2
1761061740000|2025-10-21 15:49:00||224.94||224.89||224.94||224.89|0
1761061750000|2025-10-21 15:49:10||224.94||224.94||224.94||224.94|0
1761061760000|2025-10-21 15:49:20|||||||||3
1761061780000|2025-10-21 15:49:40|||||||||45
1761061810000|2025-10-21 15:50:10|225.07||225.02||225.07||225.02||0
1761061830000|2025-10-21 15:50:30|225.07||225.02||225.07||225.02||0
1761061840000|2025-10-21 15:50:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|61
1761061860000|2025-10-21 15:51:00||224.94||224.99||224.99||224.94|7
1761061870000|2025-10-21 15:51:10|225.12|225.04|225.12|224.99|225.12|225.04|225.12|224.99|0
1761061890000|2025-10-21 15:51:30|225.07|225.04|225.12|224.99|225.12|225.04|225.07|224.99|0
1761061900000|2025-10-21 15:51:40||225.04||225.04||225.04||224.99|0
1761061920000|2025-10-21 15:52:00|225.17||225.17||225.17||225.17||0
1761061940000|2025-10-21 15:52:20||225.09||225.04||225.09||225.04|100
1761061950000|2025-10-21 15:52:30|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.09|0
1761061990000|2025-10-21 15:53:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|39
1761062000000|2025-10-21 15:53:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|11
1761062010000|2025-10-21 15:53:30||225.04||225.04||225.04||225.04|0
1761062030000|2025-10-21 15:53:50|225.12||225.12||225.17||225.12||0
1761062040000|2025-10-21 15:54:00|||||||||1
1761062050000|2025-10-21 15:54:10|225.17|225.09|225.17|225.04|225.17|225.09|225.17|225.04|0
1761062070000|2025-10-21 15:54:30|225.12||225.12||225.17||225.12||0
1761062080000|2025-10-21 15:54:40||224.99||224.99||224.99||224.99|0
1761062090000|2025-10-21 15:54:50||225.04||225.04||225.04||225.04|0
1761062120000|2025-10-21 15:55:20||224.99||225.04||225.04||224.99|0
1761062150000|2025-10-21 15:55:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.04|11
1761062160000|2025-10-21 15:56:00||225.04||225.09||225.09||225.04|0
1761062190000|2025-10-21 15:56:30|225.12|225.04|225.12|225.04|225.17|225.09|225.12|225.04|0
1761062210000|2025-10-21 15:56:50||224.99||225.04||225.04||224.99|0
1761062220000|2025-10-21 15:57:00||224.99||225.04||225.04||224.99|0
1761062250000|2025-10-21 15:57:30|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|20
1761062260000|2025-10-21 15:57:40|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|28
1761062290000|2025-10-21 15:58:10|||||||||15
1761062310000|2025-10-21 15:58:30|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|207
1761062320000|2025-10-21 15:58:40|||||||||45
1761062370000|2025-10-21 15:59:30|||||||||17
1761062380000|2025-10-21 15:59:40|||||||||2340
1761062400000|2025-10-21 16:00:00|224.97|224.89|224.87|224.79|224.97|224.89|224.87|224.79|146
1761062410000|2025-10-21 16:00:10|224.92|224.84|225.02|224.94|225.02|224.94|224.87|224.84|27
1761062420000|2025-10-21 16:00:20|224.97|224.89|225.02|224.89|225.02|224.89|224.97|224.89|0
1761062430000|2025-10-21 16:00:30|224.97||224.97||224.97||224.97||0
1761062440000|2025-10-21 16:00:40|||||||||30
1761062450000|2025-10-21 16:00:50|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|70
1761062460000|2025-10-21 16:01:00|224.97|224.89|224.97|224.84|224.97|224.89|224.92|224.84|30
1761062470000|2025-10-21 16:01:10|224.92|224.89|224.92|224.84|224.92|224.89|224.92|224.84|0
1761062480000|2025-10-21 16:01:20|224.97|224.89|224.97|224.84|224.97|224.89|224.92|224.84|0
1761062490000|2025-10-21 16:01:30|224.92||224.97||224.97||224.92||0
1761062500000|2025-10-21 16:01:40||224.89||224.89||224.89||224.89|10
1761062530000|2025-10-21 16:02:10|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|0
1761062570000|2025-10-21 16:02:50|||||||||90
1761062580000|2025-10-21 16:03:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|64
1761062590000|2025-10-21 16:03:10|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|10
1761062600000|2025-10-21 16:03:20|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|5
1761062610000|2025-10-21 16:03:30|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.79|7
1761062630000|2025-10-21 16:03:50|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.79|24
1761062640000|2025-10-21 16:04:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|16
1761062660000|2025-10-21 16:04:20|224.92|224.84|224.92|224.79|224.92|224.84|224.92|224.79|7
1761062670000|2025-10-21 16:04:30|224.87|224.74|224.87|224.74|224.87|224.74|224.87|224.74|21
1761062680000|2025-10-21 16:04:40||224.79||224.79||224.79||224.74|0
1761062690000|2025-10-21 16:04:50|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|11
1761062700000|2025-10-21 16:05:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|14
1761062710000|2025-10-21 16:05:10|224.92|224.74|224.82|224.74|224.92|224.79|224.82|224.74|0
1761062720000|2025-10-21 16:05:20|224.87||224.87||224.87||224.82||0
1761062730000|2025-10-21 16:05:30|224.82||224.87||224.87||224.82||0
1761062740000|2025-10-21 16:05:40||224.79||224.79||224.79||224.79|0
1761062760000|2025-10-21 16:06:00|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|12
1761062770000|2025-10-21 16:06:10|||||||||1
1761062840000|2025-10-21 16:07:20|||||||||43
1761062850000|2025-10-21 16:07:30|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|102
1761062870000|2025-10-21 16:07:50|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|21
1761062910000|2025-10-21 16:08:30|||||||||25
1761062920000|2025-10-21 16:08:40|||||||||10
1761062970000|2025-10-21 16:09:30|||||||||1
1761063030000|2025-10-21 16:10:30||224.74||224.79||224.79||224.74|88
1761063060000|2025-10-21 16:11:00|||||||||60
1761063080000|2025-10-21 16:11:20|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|12
1761063140000|2025-10-21 16:12:20|||||||||117
1761063230000|2025-10-21 16:13:50|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|2
1761063240000|2025-10-21 16:14:00|||||||||1
1761063250000|2025-10-21 16:14:10|||||||||1
1761063260000|2025-10-21 16:14:20|||||||||1
1761063280000|2025-10-21 16:14:40|||||||||2
1761063290000|2025-10-21 16:14:50|||||||||1
1761063300000|2025-10-21 16:15:00|224.82|224.74|224.87|224.74|224.87|224.79|224.82|224.74|62
1761063310000|2025-10-21 16:15:10||224.79||224.79||224.79||224.79|50
1761063320000|2025-10-21 16:15:20||224.74||224.79||224.79||224.74|0
1761063380000|2025-10-21 16:16:20|||||||||1
1761063390000|2025-10-21 16:16:30|||||||||1
1761063400000|2025-10-21 16:16:40|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|42
1761063410000|2025-10-21 16:16:50|224.82||224.82||224.82||224.82||0
1761063420000|2025-10-21 16:17:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|9
1761063430000|2025-10-21 16:17:10|224.82||224.77||224.82||224.77||56
1761063470000|2025-10-21 16:17:50|||||||||2
1761063490000|2025-10-21 16:18:10|||||||||1
1761063500000|2025-10-21 16:18:20|||||||||1
1761063510000|2025-10-21 16:18:30|||||||||1
1761063520000|2025-10-21 16:18:40|||||||||4
1761063530000|2025-10-21 16:18:50|||||||||1
1761063540000|2025-10-21 16:19:00|||||||||1
1761063560000|2025-10-21 16:19:20|||||||||3
1761063570000|2025-10-21 16:19:30|||||||||2
1761063580000|2025-10-21 16:19:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|88
1761063590000|2025-10-21 16:19:50|||||||||1
1761063600000|2025-10-21 16:20:00||224.59||224.64||224.64||224.59|3
1761063620000|2025-10-21 16:20:20|||||||||4
1761063630000|2025-10-21 16:20:30||224.59||224.64||224.64||224.59|13
1761063640000|2025-10-21 16:20:40|||||||||2
1761063660000|2025-10-21 16:21:00|||||||||1
1761063670000|2025-10-21 16:21:10|||||||||5
1761063680000|2025-10-21 16:21:20||224.59||224.64||224.64||224.59|3
1761063690000|2025-10-21 16:21:30|||||||||1
1761063710000|2025-10-21 16:21:50|||||||||2
1761063720000|2025-10-21 16:22:00|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|26
1761063730000|2025-10-21 16:22:10|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.64|19
1761063770000|2025-10-21 16:22:50|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|18
1761063780000|2025-10-21 16:23:00||224.69||224.69||224.69||224.69|0
1761063830000|2025-10-21 16:23:50|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|9
1761063890000|2025-10-21 16:24:50|224.77|224.69|224.82|224.69|224.82|224.69|224.77|224.69|35
1761063900000|2025-10-21 16:25:00|224.77||224.77||224.77||224.77||0
1761063920000|2025-10-21 16:25:20|||||||||1
1761063960000|2025-10-21 16:26:00|||||||||10
1761063980000|2025-10-21 16:26:20|||||||||1
1761063990000|2025-10-21 16:26:30|||||||||1
1761064000000|2025-10-21 16:26:40|||||||||1
1761064010000|2025-10-21 16:26:50|||||||||1
1761064030000|2025-10-21 16:27:10|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|17
1761064040000|2025-10-21 16:27:20||224.74||224.74||224.74||224.69|0
1761064050000|2025-10-21 16:27:30||224.69||224.69||224.69||224.69|0
1761064080000|2025-10-21 16:28:00||224.74||224.74||224.74||224.74|0
1761064090000|2025-10-21 16:28:10|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|5
1761064120000|2025-10-21 16:28:40|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|28
1761064130000|2025-10-21 16:28:50||224.74||224.74||224.74||224.74|0
1761064140000|2025-10-21 16:29:00||224.69||224.69||224.74||224.69|0
1761064160000|2025-10-21 16:29:20|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.69|1
1761064190000|2025-10-21 16:29:50|||||||||1
1761064200000|2025-10-21 16:30:00|||||||||1
1761064210000|2025-10-21 16:30:10|||||||||1
1761064230000|2025-10-21 16:30:30|||||||||21
1761064240000|2025-10-21 16:30:40|||||||||2
1761064250000|2025-10-21 16:30:50|||||||||1
1761064260000|2025-10-21 16:31:00|||||||||1
1761064270000|2025-10-21 16:31:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|2
1761064280000|2025-10-21 16:31:20|||||||||1
1761064290000|2025-10-21 16:31:30|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|14
1761064300000|2025-10-21 16:31:40||224.69||224.64||224.69||224.64|0
1761064310000|2025-10-21 16:31:50||224.69||224.64||224.69||224.64|0
1761064320000|2025-10-21 16:32:00||224.69||224.64||224.69||224.64|0
1761064330000|2025-10-21 16:32:10|224.72|224.69|224.72|224.64|224.77|224.69|224.72|224.64|5
1761064350000|2025-10-21 16:32:30|||||||||1
1761064360000|2025-10-21 16:32:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|84
1761064370000|2025-10-21 16:32:50|||||||||1
1761064380000|2025-10-21 16:33:00|||||||||3
1761064390000|2025-10-21 16:33:10|||||||||1
1761064400000|2025-10-21 16:33:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|33
1761064440000|2025-10-21 16:34:00|||||||||3
1761064460000|2025-10-21 16:34:20|||||||||1
1761064470000|2025-10-21 16:34:30|||||||||1
1761064480000|2025-10-21 16:34:40|||||||||1
1761064490000|2025-10-21 16:34:50|||||||||5
1761064500000|2025-10-21 16:35:00|224.77||224.77||224.77||224.77||27
1761064510000|2025-10-21 16:35:10|224.72||224.72||224.72||224.72||0
1761064520000|2025-10-21 16:35:20|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|32
1761064530000|2025-10-21 16:35:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|10
1761064550000|2025-10-21 16:35:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|19
1761064560000|2025-10-21 16:36:00||224.64||224.69||224.69||224.64|0
1761064580000|2025-10-21 16:36:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|1
1761064610000|2025-10-21 16:36:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|8
1761064620000|2025-10-21 16:37:00|||||||||1
1761064630000|2025-10-21 16:37:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|17
1761064680000|2025-10-21 16:38:00|||||||||4
1761064710000|2025-10-21 16:38:30|||||||||1
1761064720000|2025-10-21 16:38:40|224.67|224.54|224.67|224.59|224.72|224.64|224.67|224.54|177
1761064730000|2025-10-21 16:38:50|||||||||1
1761064740000|2025-10-21 16:39:00|||||||||1
1761064750000|2025-10-21 16:39:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|10
1761064760000|2025-10-21 16:39:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|11
1761064790000|2025-10-21 16:39:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|33
1761064800000|2025-10-21 16:40:00|||||||||1
1761064830000|2025-10-21 16:40:30|||||||||7
1761064860000|2025-10-21 16:41:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|70
1761064870000|2025-10-21 16:41:10|||||||||1
1761064880000|2025-10-21 16:41:20|||||||||2
1761064890000|2025-10-21 16:41:30|||||||||1
1761064910000|2025-10-21 16:41:50|||||||||1
1761064920000|2025-10-21 16:42:00|||||||||4
1761064930000|2025-10-21 16:42:10|||||||||1
1761064940000|2025-10-21 16:42:20|||||||||1
1761064950000|2025-10-21 16:42:30|||||||||2
1761064960000|2025-10-21 16:42:40|||||||||2
1761064970000|2025-10-21 16:42:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|17
1761064980000|2025-10-21 16:43:00||224.59||224.64||224.64||224.59|0
1761064990000|2025-10-21 16:43:10||224.59||224.64||224.64||224.59|0
1761065000000|2025-10-21 16:43:20||224.59||224.64||224.64||224.59|0
1761065020000|2025-10-21 16:43:40|||||||||1
1761065040000|2025-10-21 16:44:00|||||||||16
1761065050000|2025-10-21 16:44:10|||||||||1
1761065060000|2025-10-21 16:44:20|||||||||1
1761065070000|2025-10-21 16:44:30||224.59||224.59||224.59||224.59|1
1761065080000|2025-10-21 16:44:40|||||||||1
1761065090000|2025-10-21 16:44:50|224.67||224.67||224.67||224.67||0
1761065100000|2025-10-21 16:45:00|||||||||2
1761065110000|2025-10-21 16:45:10|||||||||2
1761065120000|2025-10-21 16:45:20|||||||||1
1761065130000|2025-10-21 16:45:30|||||||||2
1761065150000|2025-10-21 16:45:50|||||||||3
1761065170000|2025-10-21 16:46:10|||||||||2
1761065180000|2025-10-21 16:46:20|||||||||1
1761065200000|2025-10-21 16:46:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|21
1761065220000|2025-10-21 16:47:00|||||||||70
1761065260000|2025-10-21 16:47:40|||||||||32
1761065310000|2025-10-21 16:48:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|25
1761065330000|2025-10-21 16:48:50|||||||||29
1761065340000|2025-10-21 16:49:00|||||||||5
1761065370000|2025-10-21 16:49:30|||||||||1
1761065380000|2025-10-21 16:49:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|26
1761065400000|2025-10-21 16:50:00|||||||||121
1761065460000|2025-10-21 16:51:00|||||||||1
1761065480000|2025-10-21 16:51:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|10
1761065490000|2025-10-21 16:51:30|||||||||1
1761065500000|2025-10-21 16:51:40||224.54||224.54||224.54||224.54|30
1761065510000|2025-10-21 16:51:50|224.62||224.62||224.67||224.62||64
1761065520000|2025-10-21 16:52:00|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|20
1761065530000|2025-10-21 16:52:10|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.44|66
1761065540000|2025-10-21 16:52:20|224.57|224.49|224.47|224.39|224.57|224.49|224.47|224.39|0
1761065550000|2025-10-21 16:52:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.39|3
1761065560000|2025-10-21 16:52:40||224.39||224.44||224.44||224.39|17
1761065570000|2025-10-21 16:52:50|224.47|224.39|224.47|224.39|224.47|224.44|224.47|224.34|0
1761065580000|2025-10-21 16:53:00|224.42|224.34|224.42|224.34|224.42|224.39|224.37|224.24|52
1761065590000|2025-10-21 16:53:10|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|168
1761065600000|2025-10-21 16:53:20|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|0
1761065620000|2025-10-21 16:53:40|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|14
1761065640000|2025-10-21 16:54:00|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|5
1761065650000|2025-10-21 16:54:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|2
1761065660000|2025-10-21 16:54:20|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|9
1761065670000|2025-10-21 16:54:30|224.42|224.39|224.42|224.34|224.47|224.39|224.42|224.34|12
1761065680000|2025-10-21 16:54:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|0
1761065690000|2025-10-21 16:54:50||224.24||224.29||224.29||224.24|5
1761065700000|2025-10-21 16:55:00|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|10
1761065710000|2025-10-21 16:55:10|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|2
1761065720000|2025-10-21 16:55:20|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|0
1761065730000|2025-10-21 16:55:30|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|0
1761065740000|2025-10-21 16:55:40|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|71
1761065750000|2025-10-21 16:55:50||224.24||224.24||224.29||224.24|0
1761065760000|2025-10-21 16:56:00|224.32|224.29|224.32|224.19|224.32|224.29|224.32|224.19|11
1761065770000|2025-10-21 16:56:10|224.27||224.27||224.32||224.27||2
1761065780000|2025-10-21 16:56:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.19|9
1761065790000|2025-10-21 16:56:30|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|9
1761065800000|2025-10-21 16:56:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|46
1761065810000|2025-10-21 16:56:50|224.27|224.19|224.27|224.19|224.27|224.24|224.27|224.19|0
1761065820000|2025-10-21 16:57:00|||||||||5
1761065850000|2025-10-21 16:57:30|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|3
1761065860000|2025-10-21 16:57:40||224.14||224.19||224.19||224.14|0
1761065870000|2025-10-21 16:57:50|224.22|224.14|224.22|224.14|224.22|224.19|224.17|224.09|20
1761065880000|2025-10-21 16:58:00||224.09||224.14||224.14||224.09|0
1761065890000|2025-10-21 16:58:10||224.09||224.14||224.14||224.09|1
1761065900000|2025-10-21 16:58:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.14|3
1761065910000|2025-10-21 16:58:30||224.14||224.14||224.19||224.14|0
1761065920000|2025-10-21 16:58:40|224.22|224.19|224.22|224.14|224.22|224.19|224.22|224.14|0
1761065930000|2025-10-21 16:58:50||224.09||224.14||224.14||224.09|4
1761065940000|2025-10-21 16:59:00|224.17|224.09|224.17|224.04|224.17|224.09|224.17|224.04|0
1761065950000|2025-10-21 16:59:10|224.12||224.12||224.12||224.12||0
1761065960000|2025-10-21 16:59:20|224.17||224.17||224.17||224.17||10
1761065970000|2025-10-21 16:59:30||224.09||224.09||224.09||224.09|0
1761066000000|2025-10-21 17:00:00|224.12|223.99|224.12|223.99|224.12|223.99|224.12|223.99|28
1761066010000|2025-10-21 17:00:10|224.17|224.04|224.17|224.04|224.17|224.04|224.17|224.04|3
1761066020000|2025-10-21 17:00:20|224.12||224.12||224.12||224.12||0
1761066030000|2025-10-21 17:00:30|||||||||1
1761066040000|2025-10-21 17:00:40||223.99||223.99||223.99||223.99|0
1761066050000|2025-10-21 17:00:50|224.07||224.12||224.12||224.07||4
1761066060000|2025-10-21 17:01:00|224.07|223.94|224.02|223.94|224.07|223.94|224.02|223.94|1
1761066070000|2025-10-21 17:01:10||223.89||223.89||223.94||223.89|18
1761066080000|2025-10-21 17:01:20|223.97|223.84|223.97|223.89|223.97|223.89|223.97|223.84|2
1761066100000|2025-10-21 17:01:40|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|21
1761066130000|2025-10-21 17:02:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|90
1761066140000|2025-10-21 17:02:20|224.02|223.84|223.97|223.89|224.02|223.89|223.97|223.84|34
1761066150000|2025-10-21 17:02:30|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|0
1761066160000|2025-10-21 17:02:40|||||||||3
1761066170000|2025-10-21 17:02:50|223.97||223.97||223.97||223.97||4
1761066180000|2025-10-21 17:03:00|223.92||223.92||223.92||223.92||0
1761066190000|2025-10-21 17:03:10|||||||||1
1761066210000|2025-10-21 17:03:30|223.97||223.97||223.97||223.97||1
1761066220000|2025-10-21 17:03:40|223.92||223.92||223.92||223.92||2
1761066240000|2025-10-21 17:04:00|223.97|223.89|223.97|223.84|223.97|223.89|223.97|223.84|6
1761066250000|2025-10-21 17:04:10||223.89||223.89||223.89||223.84|0
1761066260000|2025-10-21 17:04:20|224.02|223.94|224.07|223.94|224.07|223.94|224.02|223.94|20
1761066270000|2025-10-21 17:04:30|224.02||224.02||224.02||224.02||0
1761066290000|2025-10-21 17:04:50|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|1
1761066310000|2025-10-21 17:05:10||223.94||223.94||223.99||223.94|6
1761066320000|2025-10-21 17:05:20|224.02|223.99|224.07|223.99|224.07|223.99|224.02|223.94|54
1761066330000|2025-10-21 17:05:30|224.02|223.94|224.02|223.94|224.02|223.99|224.02|223.94|10
1761066350000|2025-10-21 17:05:50||223.89||223.89||223.89||223.89|21
1761066360000|2025-10-21 17:06:00|223.97||223.97||223.97||223.97||14
1761066370000|2025-10-21 17:06:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|14
1761066380000|2025-10-21 17:06:20|224.07||224.02||224.07||224.02||13
1761066390000|2025-10-21 17:06:30|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|1
1761066410000|2025-10-21 17:06:50|224.02|223.94|224.02|223.94|224.02|223.99|224.02|223.94|0
1761066420000|2025-10-21 17:07:00||223.89||223.89||223.89||223.89|0
1761066440000|2025-10-21 17:07:20||223.94||223.94||223.94||223.94|0
1761066450000|2025-10-21 17:07:30|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|3
1761066480000|2025-10-21 17:08:00|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|53
1761066490000|2025-10-21 17:08:10||223.99||223.99||223.99||223.99|4
1761066520000|2025-10-21 17:08:40|224.07|223.94|224.07|223.94|224.07|223.94|224.07|223.94|10
1761066530000|2025-10-21 17:08:50||223.99||223.99||223.99||223.94|10
1761066550000|2025-10-21 17:09:10|224.12|223.94|224.07|223.94|224.12|223.94|224.07|223.94|22
1761066570000|2025-10-21 17:09:30||223.99||223.99||223.99||223.94|0
1761066600000|2025-10-21 17:10:00|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|2
1761066610000|2025-10-21 17:10:10|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|0
1761066620000|2025-10-21 17:10:20|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|2
1761066630000|2025-10-21 17:10:30|||||||||1
1761066640000|2025-10-21 17:10:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|1
1761066650000|2025-10-21 17:10:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|10
1761066660000|2025-10-21 17:11:00|224.17||224.17||224.17||224.17||1
1761066670000|2025-10-21 17:11:10|224.12|223.99|224.12|224.04|224.12|224.04|224.12|223.99|0
1761066700000|2025-10-21 17:11:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|2
1761066710000|2025-10-21 17:11:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|5
1761066720000|2025-10-21 17:12:00|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|1
1761066730000|2025-10-21 17:12:10|224.22||224.22||224.22||224.22||6
1761066770000|2025-10-21 17:12:50||224.14||224.09||224.14||224.09|0
1761066790000|2025-10-21 17:13:10|224.17||224.17||224.17||224.17||0
1761066850000|2025-10-21 17:14:10|224.22||224.22||224.22||224.22||4
1761066860000|2025-10-21 17:14:20||224.14||224.14||224.14||224.14|0
1761066910000|2025-10-21 17:15:10|224.27||224.22||224.27||224.22||7
1761066920000|2025-10-21 17:15:20|224.17|224.09|224.17|224.04|224.17|224.09|224.17|224.04|12
1761066930000|2025-10-21 17:15:30||224.09||224.09||224.09||224.09|0
1761066940000|2025-10-21 17:15:40||224.04||224.09||224.09||224.04|0
1761066970000|2025-10-21 17:16:10|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|257
1761066980000|2025-10-21 17:16:20|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|250
1761066990000|2025-10-21 17:16:30||224.14||224.14||224.14||224.14|5
1761067000000|2025-10-21 17:16:40||224.19||224.19||224.19||224.19|0
1761067020000|2025-10-21 17:17:00|224.32||224.27||224.32||224.27||4
1761067030000|2025-10-21 17:17:10|224.32||224.27||224.32||224.27||2
1761067050000|2025-10-21 17:17:30||224.14||224.14||224.14||224.14|0
1761067060000|2025-10-21 17:17:40|224.22|224.09|224.22|224.09|224.22|224.09|224.22|224.09|0
1761067070000|2025-10-21 17:17:50|224.17||224.17||224.17||224.17||0
1761067090000|2025-10-21 17:18:10||224.04||224.09||224.09||224.04|0
1761067140000|2025-10-21 17:19:00||224.04||224.04||224.09||224.04|0
1761067150000|2025-10-21 17:19:10|224.12||224.12||224.17||224.12||2
1761067160000|2025-10-21 17:19:20|224.17||224.17||224.17||224.17||2
1761067170000|2025-10-21 17:19:30||224.09||224.04||224.09||224.04|1
1761067200000|2025-10-21 17:20:00|224.12||224.12||224.12||224.12||0
1761067210000|2025-10-21 17:20:10|||||||||5
1761067220000|2025-10-21 17:20:20|224.17||224.17||224.17||224.17||2
1761067230000|2025-10-21 17:20:30|224.12|224.09|224.12|224.04|224.12|224.09|224.12|224.04|0
1761067240000|2025-10-21 17:20:40|224.17||224.17||224.17||224.17||1
1761067270000|2025-10-21 17:21:10|224.12|223.99|224.12|223.99|224.12|223.99|224.12|223.99|0
1761067280000|2025-10-21 17:21:20||224.04||224.04||224.04||223.99|0
1761067320000|2025-10-21 17:22:00||223.99||223.99||223.99||223.99|1
1761067340000|2025-10-21 17:22:20|224.07|223.94|224.07|223.94|224.07|223.94|224.07|223.94|6
1761067360000|2025-10-21 17:22:40|224.02||224.07||224.07||224.02||2
1761067370000|2025-10-21 17:22:50|224.02||224.02||224.02||224.02||0
1761067380000|2025-10-21 17:23:00|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|6
1761067390000|2025-10-21 17:23:10||223.94||223.94||223.94||223.94|1
1761067400000|2025-10-21 17:23:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|4
1761067420000|2025-10-21 17:23:40|224.12||224.12||224.12||224.12||5
1761067450000|2025-10-21 17:24:10||224.04||223.99||224.04||223.99|0
1761067470000|2025-10-21 17:24:30|224.17|224.04|224.17|224.09|224.17|224.09|224.17|224.04|4
1761067480000|2025-10-21 17:24:40||224.04||224.04||224.04||224.04|1
1761067510000|2025-10-21 17:25:10|224.12|223.99|224.12|223.99|224.12|224.04|224.12|223.99|0
1761067530000|2025-10-21 17:25:30|224.07|223.94|224.07|223.94|224.07|223.94|224.07|223.94|0
1761067570000|2025-10-21 17:26:10|224.02||224.02||224.02||224.02||0
1761067640000|2025-10-21 17:27:20|224.07|223.99|224.07|223.94|224.07|223.99|224.07|223.94|13
1761067690000|2025-10-21 17:28:10|224.02||224.02||224.02||224.02||0
1761067710000|2025-10-21 17:28:30|||||||||1
1761067730000|2025-10-21 17:28:50|||||||||1
1761067740000|2025-10-21 17:29:00|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|2
1761067750000|2025-10-21 17:29:10|224.07||224.07||224.07||224.07||5
1761067790000|2025-10-21 17:29:50||223.99||223.99||223.99||223.99|0
1761067800000|2025-10-21 17:30:00|224.12|224.04|224.12|223.99|224.12|224.04|224.12|223.99|55
1761067810000|2025-10-21 17:30:10|224.07||224.07||224.07||224.07||0
1761067820000|2025-10-21 17:30:20|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|2
1761067830000|2025-10-21 17:30:30||223.99||223.99||223.99||223.99|0
1761067860000|2025-10-21 17:31:00|224.07|223.94|224.07|223.99|224.07|223.99|224.07|223.94|53
1761067870000|2025-10-21 17:31:10||223.94||223.99||223.99||223.94|0
1761067890000|2025-10-21 17:31:30||223.94||223.94||223.94||223.94|0
1761067910000|2025-10-21 17:31:50||223.99||223.99||223.99||223.94|0
1761067920000|2025-10-21 17:32:00||223.94||223.94||223.99||223.94|0
1761067940000|2025-10-21 17:32:20|224.02|223.89|224.02|223.89|224.02|223.89|224.02|223.89|2
1761067950000|2025-10-21 17:32:30|223.97|223.84|223.97|223.89|223.97|223.89|223.97|223.84|0
1761067960000|2025-10-21 17:32:40|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|10
1761067980000|2025-10-21 17:33:00||223.89||223.94||223.94||223.89|0
1761068050000|2025-10-21 17:34:10|224.07||224.07||224.07||224.07||4
1761068060000|2025-10-21 17:34:20||223.99||223.99||223.99||223.99|0
1761068120000|2025-10-21 17:35:20||223.94||223.99||223.99||223.94|2
1761068130000|2025-10-21 17:35:30||223.94||223.99||223.99||223.94|1
1761068160000|2025-10-21 17:36:00||223.94||223.94||223.94||223.94|12
1761068180000|2025-10-21 17:36:20||223.99||223.99||223.99||223.99|0
1761068200000|2025-10-21 17:36:40|||||||||1
1761068220000|2025-10-21 17:37:00||223.94||223.99||223.99||223.94|7
1761068230000|2025-10-21 17:37:10||223.94||223.94||223.99||223.94|0
1761068240000|2025-10-21 17:37:20|224.02|223.89|224.02|223.94|224.02|223.94|224.02|223.89|25
1761068250000|2025-10-21 17:37:30||223.89||223.94||223.94||223.89|0
1761068260000|2025-10-21 17:37:40|||||||||1
1761068280000|2025-10-21 17:38:00|224.07|223.99|224.07|223.94|224.07|223.99|224.07|223.94|2
1761068300000|2025-10-21 17:38:20||223.99||223.94||223.99||223.94|0
1761068310000|2025-10-21 17:38:30||223.99||223.99||223.99||223.99|0
1761068320000|2025-10-21 17:38:40|224.12|223.94|224.12|223.99|224.12|223.99|224.12|223.94|15
1761068340000|2025-10-21 17:39:00|224.07||224.07||224.07||224.07||0
1761068370000|2025-10-21 17:39:30|||||||||1
1761068410000|2025-10-21 17:40:10|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|2
1761068420000|2025-10-21 17:40:20|||||||||12
1761068460000|2025-10-21 17:41:00|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|6
1761068540000|2025-10-21 17:42:20||224.04||224.04||224.04||224.04|1
1761068590000|2025-10-21 17:43:10|224.12||224.12||224.12||224.12||0
1761068610000|2025-10-21 17:43:30|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|1
1761068620000|2025-10-21 17:43:40||224.04||224.04||224.04||224.04|2
1761068630000|2025-10-21 17:43:50|||||||||1
1761068640000|2025-10-21 17:44:00|224.12|223.99|224.12|223.99|224.12|223.99|224.12|223.99|0
1761068680000|2025-10-21 17:44:40|||||||||1
1761068690000|2025-10-21 17:44:50|224.07|223.94|224.02|223.94|224.07|223.94|224.02|223.94|5
1761068720000|2025-10-21 17:45:20|||||||||1
1761068750000|2025-10-21 17:45:50|224.07||224.07||224.07||224.07||3
1761068810000|2025-10-21 17:46:50|224.02||224.02||224.02||224.02||1
1761068820000|2025-10-21 17:47:00|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|18
1761068830000|2025-10-21 17:47:10|224.12||224.07||224.12||224.07||5
1761068840000|2025-10-21 17:47:20|224.12||224.12||224.12||224.12||185
1761068860000|2025-10-21 17:47:40|224.07||224.12||224.12||224.07||4
1761068900000|2025-10-21 17:48:20|224.07||224.07||224.07||224.07||0
1761068940000|2025-10-21 17:49:00|224.02|223.94|224.07|223.94|224.07|223.94|224.02|223.94|3
1761068980000|2025-10-21 17:49:40|||||||||1
1761068990000|2025-10-21 17:49:50||223.99||223.99||223.99||223.99|0
1761069020000|2025-10-21 17:50:20|||||||||1
1761069030000|2025-10-21 17:50:30||223.94||223.94||223.94||223.94|0
1761069070000|2025-10-21 17:51:10||223.99||223.99||223.99||223.99|1
1761069080000|2025-10-21 17:51:20||223.94||223.99||223.99||223.94|0
1761069110000|2025-10-21 17:51:50|||||||||1
1761069150000|2025-10-21 17:52:30||223.94||223.94||223.94||223.94|4
1761069170000|2025-10-21 17:52:50||223.99||223.99||223.99||223.99|0
1761069200000|2025-10-21 17:53:20|||||||||1
1761069220000|2025-10-21 17:53:40|224.12||224.12||224.12||224.12||2
1761069230000|2025-10-21 17:53:50|224.07||224.07||224.07||224.07||77
1761069270000|2025-10-21 17:54:30||223.94||223.94||223.94||223.94|0
1761069280000|2025-10-21 17:54:40|||||||||1
1761069290000|2025-10-21 17:54:50||223.99||223.99||223.99||223.94|0
1761069320000|2025-10-21 17:55:20|224.12||224.12||224.12||224.12||2
1761069370000|2025-10-21 17:56:10||224.04||224.04||224.04||224.04|1
1761069400000|2025-10-21 17:56:40||223.99||223.99||223.99||223.99|0
1761069420000|2025-10-21 17:57:00|224.07||224.07||224.07||224.07||2
1761069460000|2025-10-21 17:57:40|||||||||1
1761069480000|2025-10-21 17:58:00||223.94||223.94||223.94||223.94|1
1761069500000|2025-10-21 17:58:20||223.99||223.94||223.99||223.94|1
1761069530000|2025-10-21 17:58:50||223.99||223.99||223.99||223.99|0
1761069540000|2025-10-21 17:59:00||223.94||223.94||223.94||223.94|0
1761069550000|2025-10-21 17:59:10|||||||||1
1761069570000|2025-10-21 17:59:30||223.99||223.99||223.99||223.99|0
1761069580000|2025-10-21 17:59:40||223.94||223.94||223.94||223.94|0
1761069590000|2025-10-21 17:59:50|||||||||1
1761069600000|2025-10-21 18:00:00||223.99||223.99||223.99||223.99|0
1761069610000|2025-10-21 18:00:10||223.94||223.94||223.94||223.94|0
1761069650000|2025-10-21 18:00:50||223.99||223.94||223.99||223.94|25
1761069720000|2025-10-21 18:02:00||223.99||223.99||223.99||223.99|0
1761069730000|2025-10-21 18:02:10||223.94||223.94||223.94||223.94|0
1761069780000|2025-10-21 18:03:00||223.99||223.99||223.99||223.99|0
1761069840000|2025-10-21 18:04:00|||||||||1
1761069850000|2025-10-21 18:04:10|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|4
1761069900000|2025-10-21 18:05:00||223.99||224.04||224.04||223.99|0
1761069930000|2025-10-21 18:05:30||223.99||223.99||223.99||223.99|3
1761069980000|2025-10-21 18:06:20|224.07||224.07||224.07||224.07||1
1761070030000|2025-10-21 18:07:10|224.12||224.12||224.12||224.12||4
1761070080000|2025-10-21 18:08:00||224.04||223.99||224.04||223.99|1
1761070100000|2025-10-21 18:08:20||224.04||224.04||224.04||224.04|0
1761070110000|2025-10-21 18:08:30||223.99||223.99||223.99||223.99|0
1761070150000|2025-10-21 18:09:10|224.07||224.07||224.07||224.07||1
1761070170000|2025-10-21 18:09:30|224.12||224.12||224.12||224.12||3
1761070220000|2025-10-21 18:10:20|224.07||224.07||224.07||224.07||0
1761070240000|2025-10-21 18:10:40|||||||||1
1761070260000|2025-10-21 18:11:00||223.94||223.94||223.94||223.94|5
1761070300000|2025-10-21 18:11:40|||||||||1
1761070350000|2025-10-21 18:12:30|||||||||1
1761070390000|2025-10-21 18:13:10|224.02||224.02||224.02||224.02||0
1761070400000|2025-10-21 18:13:20|||||||||1
1761070470000|2025-10-21 18:14:30|||||||||1
1761070490000|2025-10-21 18:14:50||223.89||223.89||223.89||223.89|50
1761070500000|2025-10-21 18:15:00|223.97||223.97||223.97||223.97||0
1761070530000|2025-10-21 18:15:30|||||||||1
1761070540000|2025-10-21 18:15:40||223.84||223.84||223.84||223.84|4
1761070610000|2025-10-21 18:16:50|||||||||1
1761070630000|2025-10-21 18:17:10|223.92||223.92||223.92||223.92||0
1761070660000|2025-10-21 18:17:40|||||||||3
1761070690000|2025-10-21 18:18:10|223.87|223.79|223.92|223.79|223.92|223.79|223.87|223.79|158
1761070710000|2025-10-21 18:18:30|223.87||223.87||223.87||223.87||0
1761070730000|2025-10-21 18:18:50|||||||||1
1761070750000|2025-10-21 18:19:10|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|6
1761070770000|2025-10-21 18:19:30|223.87||223.87||223.87||223.87||13
1761070780000|2025-10-21 18:19:40||223.79||223.79||223.79||223.74|0
1761070800000|2025-10-21 18:20:00||223.74||223.79||223.79||223.74|0
1761070810000|2025-10-21 18:20:10|223.92||223.92||223.92||223.92||7
1761070830000|2025-10-21 18:20:30|223.87||223.87||223.87||223.87||0
1761070860000|2025-10-21 18:21:00|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|20
1761070890000|2025-10-21 18:21:30|223.92||223.92||223.92||223.92||7
1761070930000|2025-10-21 18:22:10|223.87||223.87||223.87||223.87||0
1761070940000|2025-10-21 18:22:20|223.92||223.92||223.92||223.92||6
1761070980000|2025-10-21 18:23:00||223.84||223.84||223.84||223.84|0
1761070990000|2025-10-21 18:23:10||223.79||223.79||223.79||223.79|0
1761071000000|2025-10-21 18:23:20||223.84||223.84||223.84||223.79|1
1761071020000|2025-10-21 18:23:40|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|59
1761071030000|2025-10-21 18:23:50|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|101
1761071040000|2025-10-21 18:24:00||223.79||223.84||223.84||223.79|146
1761071050000|2025-10-21 18:24:10||223.79||223.79||223.84||223.79|0
1761071080000|2025-10-21 18:24:40||223.84||223.84||223.84||223.84|15
1761071090000|2025-10-21 18:24:50|||||||||1
1761071130000|2025-10-21 18:25:30|223.97|223.89|223.97|223.84|223.97|223.89|223.97|223.84|12
1761071140000|2025-10-21 18:25:40||223.89||223.84||223.89||223.84|0
1761071170000|2025-10-21 18:26:10||223.89||223.89||223.89||223.89|0
1761071200000|2025-10-21 18:26:40|224.02||224.02||224.02||224.02||14
1761071210000|2025-10-21 18:26:50||223.94||223.94||223.94||223.94|80
1761071280000|2025-10-21 18:28:00|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|19
1761071290000|2025-10-21 18:28:10||223.84||223.84||223.84||223.84|0
1761071310000|2025-10-21 18:28:30||223.89||223.84||223.89||223.84|0
1761071320000|2025-10-21 18:28:40||223.89||223.84||223.89||223.84|0
1761071340000|2025-10-21 18:29:00|223.92||223.92||223.92||223.92||0
1761071360000|2025-10-21 18:29:20|223.97||223.92||223.97||223.92||7
1761071370000|2025-10-21 18:29:30|||||||||4
1761071460000|2025-10-21 18:31:00|||||||||37
1761071520000|2025-10-21 18:32:00||223.79||223.79||223.79||223.79|0
1761071550000|2025-10-21 18:32:30|223.87||223.87||223.87||223.87||0
1761071570000|2025-10-21 18:32:50|||||||||1
1761071630000|2025-10-21 18:33:50|||||||||1
1761071640000|2025-10-21 18:34:00|||||||||6
1761071650000|2025-10-21 18:34:10|223.92|223.84|223.92|223.79|223.92|223.84|223.92|223.79|111
1761071660000|2025-10-21 18:34:20||223.84||223.84||223.84||223.79|0
1761071730000|2025-10-21 18:35:30||223.79||223.79||223.79||223.79|1
1761071760000|2025-10-21 18:36:00||223.84||223.79||223.84||223.79|127
1761071780000|2025-10-21 18:36:20||223.84||223.79||223.84||223.79|0
1761071880000|2025-10-21 18:38:00|223.87||223.87||223.87||223.87||0
1761071890000|2025-10-21 18:38:10||223.74||223.74||223.74||223.74|0
1761071900000|2025-10-21 18:38:20|||||||||1
1761071950000|2025-10-21 18:39:10|223.82||223.82||223.82||223.82||1
1761072000000|2025-10-21 18:40:00||223.69||223.69||223.74||223.69|107
1761072040000|2025-10-21 18:40:40|223.77||223.77||223.77||223.77||0
1761072050000|2025-10-21 18:40:50|||||||||5
1761072070000|2025-10-21 18:41:10||223.64||223.64||223.64||223.64|124
1761072100000|2025-10-21 18:41:40|||||||||1
1761072150000|2025-10-21 18:42:30|||||||||1
1761072160000|2025-10-21 18:42:40||223.69||223.69||223.69||223.69|0
1761072180000|2025-10-21 18:43:00||223.64||223.64||223.64||223.64|6
1761072200000|2025-10-21 18:43:20|||||||||1
1761072240000|2025-10-21 18:44:00||223.69||223.69||223.69||223.69|0
1761072250000|2025-10-21 18:44:10|||||||||1
1761072260000|2025-10-21 18:44:20|||||||||4
1761072290000|2025-10-21 18:44:50|||||||||2
1761072300000|2025-10-21 18:45:00|||||||||1
1761072310000|2025-10-21 18:45:10|223.82||223.82||223.82||223.82||15
1761072380000|2025-10-21 18:46:20|||||||||1
1761072390000|2025-10-21 18:46:30||223.74||223.74||223.74||223.74|0
1761072400000|2025-10-21 18:46:40|223.87||223.87||223.87||223.87||98
1761072420000|2025-10-21 18:47:00|223.82||223.82||223.82||223.82||0
1761072480000|2025-10-21 18:48:00|223.87||223.87||223.87||223.87||4
1761072530000|2025-10-21 18:48:50||223.79||223.79||223.79||223.79|0
1761072540000|2025-10-21 18:49:00||223.74||223.74||223.74||223.74|25
1761072560000|2025-10-21 18:49:20|223.82||223.82||223.82||223.82||0
1761072580000|2025-10-21 18:49:40||223.69||223.69||223.69||223.69|3
1761072600000|2025-10-21 18:50:00|||||||||1
1761072640000|2025-10-21 18:50:40||223.74||223.74||223.74||223.74|1
1761072660000|2025-10-21 18:51:00|223.87||223.87||223.87||223.87||9
1761072700000|2025-10-21 18:51:40|223.82|223.69|223.82|223.69|223.82|223.69|223.82|223.69|0
1761072730000|2025-10-21 18:52:10|223.77||223.77||223.77||223.77||1
1761072770000|2025-10-21 18:52:50|||||||||3
1761072780000|2025-10-21 18:53:00|||||||||1
1761072820000|2025-10-21 18:53:40|||||||||1
1761072840000|2025-10-21 18:54:00|||||||||1
1761072870000|2025-10-21 18:54:30|||||||||5
1761072890000|2025-10-21 18:54:50|||||||||1
1761072920000|2025-10-21 18:55:20|||||||||1
1761072960000|2025-10-21 18:56:00|||||||||5
1761072970000|2025-10-21 18:56:10|||||||||1
1761073000000|2025-10-21 18:56:40|||||||||1
1761073010000|2025-10-21 18:56:50||223.64||223.64||223.64||223.64|10
1761073040000|2025-10-21 18:57:20|||||||||1
1761073070000|2025-10-21 18:57:50|||||||||6
1761073080000|2025-10-21 18:58:00|||||||||1
1761073120000|2025-10-21 18:58:40|||||||||1
1761073160000|2025-10-21 18:59:20|||||||||6
1761073200000|2025-10-21 19:00:00|223.72|223.59|223.72|223.59|223.72|223.59|223.72|223.59|1
1761073230000|2025-10-21 19:00:30|223.67||223.67||223.67||223.67||5
1761073250000|2025-10-21 19:00:50|||||||||5
1761073260000|2025-10-21 19:01:00|||||||||1
1761073310000|2025-10-21 19:01:50|||||||||1
1761073330000|2025-10-21 19:02:10|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|13
1761073340000|2025-10-21 19:02:20|||||||||2
1761073350000|2025-10-21 19:02:30|||||||||5
1761073370000|2025-10-21 19:02:50|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|21
1761073380000|2025-10-21 19:03:00||223.54||223.54||223.54||223.54|0
1761073420000|2025-10-21 19:03:40|||||||||1
1761073440000|2025-10-21 19:04:00|||||||||10
1761073500000|2025-10-21 19:05:00|||||||||1
1761073520000|2025-10-21 19:05:20||223.59||223.59||223.59||223.59|0
1761073540000|2025-10-21 19:05:40||223.54||223.54||223.54||223.54|21
1761073550000|2025-10-21 19:05:50|||||||||11
1761073590000|2025-10-21 19:06:30|||||||||1
1761073630000|2025-10-21 19:07:10|||||||||1
1761073640000|2025-10-21 19:07:20|||||||||5
1761073660000|2025-10-21 19:07:40||223.59||223.59||223.59||223.59|5
1761073670000|2025-10-21 19:07:50|||||||||1
1761073710000|2025-10-21 19:08:30|223.72||223.72||223.72||223.72||24
1761073750000|2025-10-21 19:09:10|223.67||223.67||223.67||223.67||0
1761073800000|2025-10-21 19:10:00||223.54||223.54||223.54||223.54|1
1761073840000|2025-10-21 19:10:40|||||||||1
1761073860000|2025-10-21 19:11:00|||||||||2
1761073890000|2025-10-21 19:11:30|||||||||1
1761073930000|2025-10-21 19:12:10||223.59||223.59||223.59||223.59|5
1761073940000|2025-10-21 19:12:20||223.54||223.54||223.54||223.54|30
1761073970000|2025-10-21 19:12:50||223.59||223.59||223.59||223.59|1
1761074020000|2025-10-21 19:13:40|||||||||1
1761074040000|2025-10-21 19:14:00|||||||||5
1761074060000|2025-10-21 19:14:20|||||||||1
1761074070000|2025-10-21 19:14:30|223.72||223.72||223.72||223.72||14
1761074080000|2025-10-21 19:14:40|223.67||223.67||223.67||223.67||0
1761074160000|2025-10-21 19:16:00|||||||||1
1761074180000|2025-10-21 19:16:20|223.72||223.72||223.72||223.72||21
1761074210000|2025-10-21 19:16:50|223.67||223.67||223.67||223.67||0
1761074220000|2025-10-21 19:17:00|||||||||3
1761074230000|2025-10-21 19:17:10|223.72||223.72||223.72||223.72||0
1761074270000|2025-10-21 19:17:50|223.67||223.67||223.67||223.67||0
1761074300000|2025-10-21 19:18:20|223.72||223.72||223.72||223.72||18
1761074340000|2025-10-21 19:19:00||223.64||223.64||223.64||223.64|0
1761074400000|2025-10-21 19:20:00|||||||||1
1761074460000|2025-10-21 19:21:00|||||||||1
1761074500000|2025-10-21 19:21:40|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|32
1761074580000|2025-10-21 19:23:00|||||||||2
1761074590000|2025-10-21 19:23:10||223.64||223.64||223.64||223.64|26
1761074630000|2025-10-21 19:23:50|223.72||223.72||223.72||223.72||0
1761074690000|2025-10-21 19:24:50|||||||||1
1761074740000|2025-10-21 19:25:40|||||||||1
1761074780000|2025-10-21 19:26:20|||||||||1
1761074820000|2025-10-21 19:27:00|223.67|223.59|223.67|223.54|223.67|223.59|223.67|223.54|63
1761074840000|2025-10-21 19:27:20||223.59||223.59||223.59||223.59|0
1761074870000|2025-10-21 19:27:50||223.54||223.54||223.54||223.54|1
1761074920000|2025-10-21 19:28:40|||||||||1
1761074940000|2025-10-21 19:29:00|||||||||2
1761074970000|2025-10-21 19:29:30||223.59||223.59||223.59||223.59|1
1761075000000|2025-10-21 19:30:00|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|44
1761075060000|2025-10-21 19:31:00|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|7
1761075100000|2025-10-21 19:31:40|||||||||1
1761075140000|2025-10-21 19:32:20|223.72||223.72||223.72||223.72||6
1761075180000|2025-10-21 19:33:00|223.67||223.67||223.67||223.67||1
1761075220000|2025-10-21 19:33:40|||||||||1
1761075230000|2025-10-21 19:33:50||223.54||223.59||223.59||223.54|0
1761075270000|2025-10-21 19:34:30||223.54||223.54||223.54||223.54|1
1761075310000|2025-10-21 19:35:10|||||||||1
1761075350000|2025-10-21 19:35:50|||||||||1
1761075370000|2025-10-21 19:36:10||223.59||223.59||223.59||223.59|0
1761075390000|2025-10-21 19:36:30||223.54||223.54||223.54||223.54|10
1761075430000|2025-10-21 19:37:10|||||||||1
1761075460000|2025-10-21 19:37:40|223.62||223.62||223.62||223.62||0
1761075470000|2025-10-21 19:37:50|||||||||15
1761075480000|2025-10-21 19:38:00|223.67||223.67||223.67||223.67||18
1761075500000|2025-10-21 19:38:20||223.59||223.59||223.59||223.59|0
1761075540000|2025-10-21 19:39:00|||||||||2
1761075580000|2025-10-21 19:39:40||223.54||223.54||223.54||223.54|1
1761075590000|2025-10-21 19:39:50|223.72|223.59|223.72|223.59|223.72|223.59|223.72|223.59|77
1761075600000|2025-10-21 19:40:00|223.67||223.67||223.67||223.67||0
1761075640000|2025-10-21 19:40:40|223.72||223.72||223.72||223.72||3
1761075710000|2025-10-21 19:41:50|||||||||1
1761075720000|2025-10-21 19:42:00|223.67|223.54|223.67|223.54|223.67|223.54|223.67|223.54|6
1761075750000|2025-10-21 19:42:30|||||||||1
1761075780000|2025-10-21 19:43:00|||||||||1
1761075810000|2025-10-21 19:43:30||223.59||223.59||223.59||223.59|1
1761075840000|2025-10-21 19:44:00||223.54||223.54||223.54||223.54|20
1761075860000|2025-10-21 19:44:20||223.59||223.59||223.59||223.59|0
1761075870000|2025-10-21 19:44:30|||||||||1
1761075890000|2025-10-21 19:44:50|223.72||223.72||223.72||223.72||6
1761075900000|2025-10-21 19:45:00||223.64||223.64||223.64||223.64|9
1761075910000|2025-10-21 19:45:10|||||||||2
1761075950000|2025-10-21 19:45:50||223.59||223.59||223.59||223.59|0
1761075970000|2025-10-21 19:46:10|||||||||1
1761076010000|2025-10-21 19:46:50|||||||||1
1761076030000|2025-10-21 19:47:10|||||||||1
1761076060000|2025-10-21 19:47:40|||||||||1
1761076090000|2025-10-21 19:48:10|||||||||1
1761076100000|2025-10-21 19:48:20|||||||||2
1761076110000|2025-10-21 19:48:30|||||||||1
1761076140000|2025-10-21 19:49:00|||||||||2
1761076170000|2025-10-21 19:49:30||223.64||223.59||223.64||223.59|2
1761076200000|2025-10-21 19:50:00||223.64||223.59||223.64||223.59|2
1761076220000|2025-10-21 19:50:20|223.77|223.64|223.77|223.69|223.77|223.69|223.77|223.64|60
1761076240000|2025-10-21 19:50:40|223.82||223.82||223.82||223.82||45
1761076260000|2025-10-21 19:51:00||223.74||223.69||223.74||223.69|42
1761076280000|2025-10-21 19:51:20||223.74||223.74||223.74||223.74|0
1761076380000|2025-10-21 19:53:00|||||||||1
1761076440000|2025-10-21 19:54:00|223.87||223.87||223.87||223.87||7
1761076450000|2025-10-21 19:54:10|223.82||223.87||223.87||223.82||3
1761076480000|2025-10-21 19:54:40|223.82||223.87||223.87||223.82||21
1761076500000|2025-10-21 19:55:00|||||||||1
1761076520000|2025-10-21 19:55:20|223.82|223.69|223.82|223.69|223.87|223.69|223.82|223.69|69
1761076530000|2025-10-21 19:55:30|||||||||1
1761076540000|2025-10-21 19:55:40|223.77||223.82||223.82||223.77||3
1761076550000|2025-10-21 19:55:50|||||||||1
1761076560000|2025-10-21 19:56:00|||||||||11
1761076570000|2025-10-21 19:56:10|||||||||1
1761076580000|2025-10-21 19:56:20|223.77||223.82||223.82||223.77||4
1761076600000|2025-10-21 19:56:40|||||||||1
1761076610000|2025-10-21 19:56:50|||||||||1
1761076620000|2025-10-21 19:57:00|||||||||1
1761076630000|2025-10-21 19:57:10|||||||||1
1761076640000|2025-10-21 19:57:20|223.77||223.82||223.82||223.77||3
1761076650000|2025-10-21 19:57:30|223.77|223.74|223.82|223.69|223.82|223.74|223.77|223.69|22
1761076660000|2025-10-21 19:57:40|||||||||3
1761076670000|2025-10-21 19:57:50||223.74||223.74||223.74||223.74|0
1761076680000|2025-10-21 19:58:00|||||||||2
1761076690000|2025-10-21 19:58:10|||||||||2
1761076700000|2025-10-21 19:58:20|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|10
1761076710000|2025-10-21 19:58:30|223.82||223.82||223.82||223.77||22
1761076720000|2025-10-21 19:58:40|223.77||223.82||223.82||223.77||2
1761076730000|2025-10-21 19:58:50|223.77|223.64|223.77|223.64|223.77|223.64|223.77|223.64|1
1761076740000|2025-10-21 19:59:00|223.72|223.69|223.77|223.69|223.77|223.69|223.72|223.64|4
1761076750000|2025-10-21 19:59:10||223.64||223.64||223.64||223.64|2
1761076760000|2025-10-21 19:59:20||223.69||223.69||223.69||223.69|3
1761076770000|2025-10-21 19:59:30|223.72|223.59|223.72|223.64|223.77|223.64|223.67|223.59|38
1761076780000|2025-10-21 19:59:40||223.59||223.59||223.59||223.59|2
1761076790000|2025-10-21 19:59:50|223.67|223.54|223.72|223.59|223.72|223.59|223.67|223.54|14
1761112860000|2025-10-22 06:01:00|223.74|223.67|223.42|223.29|223.74|223.67|223.42|223.29|32
1761112870000|2025-10-22 06:01:10||223.34||223.29||223.34||223.29|0
1761112880000|2025-10-22 06:01:20|223.37|223.34|223.37|223.29|223.37|223.34|223.37|223.24|1
1761112890000|2025-10-22 06:01:30|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|3
1761112900000|2025-10-22 06:01:40|223.47|223.39|223.47|223.39|223.52|223.39|223.47|223.39|3
1761112910000|2025-10-22 06:01:50|223.52||223.52||223.52||223.52||0
1761112920000|2025-10-22 06:02:00||223.44||223.39||223.44||223.39|0
1761112930000|2025-10-22 06:02:10|223.57|223.44|223.57|223.44|223.57|223.44|223.57|223.44|2
1761112940000|2025-10-22 06:02:20|223.47|223.34|223.52|223.39|223.52|223.39|223.47|223.34|16
1761112950000|2025-10-22 06:02:30|223.57|223.44|223.57|223.44|223.57|223.44|223.57|223.44|0
1761112970000|2025-10-22 06:02:50|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.34|5
1761112990000|2025-10-22 06:03:10|223.57|223.44|223.57|223.44|223.57|223.44|223.57|223.44|21
1761113010000|2025-10-22 06:03:30|223.52|223.39|223.52|223.39|223.52|223.39|223.47|223.39|9
1761113030000|2025-10-22 06:03:50|223.47|223.34|223.57|223.39|223.57|223.39|223.47|223.34|0
1761113040000|2025-10-22 06:04:00|223.52|223.44|223.57|223.44|223.57|223.44|223.52|223.44|0
1761113060000|2025-10-22 06:04:20|223.52||223.57||223.57||223.52||0
1761113150000|2025-10-22 06:05:50|223.47|223.39|223.37|223.29|223.47|223.39|223.37|223.29|51
1761113160000|2025-10-22 06:06:00|||||||||53
1761113190000|2025-10-22 06:06:30||223.24||223.24||223.24||223.24|14
1761113220000|2025-10-22 06:07:00||223.29||223.29||223.29||223.29|0
1761113230000|2025-10-22 06:07:10|||||||||11
1761113260000|2025-10-22 06:07:40|||||||||83
1761113300000|2025-10-22 06:08:20||223.24||223.24||223.24||223.24|4
1761113320000|2025-10-22 06:08:40||223.29||223.29||223.29||223.29|14
1761113330000|2025-10-22 06:08:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|53
1761113340000|2025-10-22 06:09:00|223.27|223.19|223.27|223.19|223.27|223.24|223.27|223.19|5
1761113350000|2025-10-22 06:09:10||223.14||223.14||223.14||223.14|23
1761113360000|2025-10-22 06:09:20|223.22|223.09|223.22|223.09|223.22|223.09|223.22|223.09|0
1761113370000|2025-10-22 06:09:30||223.14||223.14||223.14||223.14|0
1761113380000|2025-10-22 06:09:40|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|6
1761113390000|2025-10-22 06:09:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|4
1761113400000|2025-10-22 06:10:00|223.37|223.19|223.37|223.24|223.37|223.24|223.37|223.19|11
1761113430000|2025-10-22 06:10:30|223.32|223.19|223.32|223.19|223.32|223.19|223.32|223.19|12
1761113450000|2025-10-22 06:10:50|223.27||223.27||223.27||223.27||0
1761113460000|2025-10-22 06:11:00|223.37||223.37||223.37||223.37||13
1761113470000|2025-10-22 06:11:10|223.32||223.32||223.32||223.32||0
1761113480000|2025-10-22 06:11:20|223.37|223.24|223.37|223.19|223.37|223.24|223.32|223.19|0
1761113490000|2025-10-22 06:11:30|223.32|223.24|223.37|223.24|223.37|223.24|223.32|223.24|0
1761113530000|2025-10-22 06:12:10||223.29||223.29||223.29||223.29|1
1761113550000|2025-10-22 06:12:30||223.24||223.24||223.24||223.24|0
1761113560000|2025-10-22 06:12:40||223.29||223.29||223.29||223.29|3
1761113590000|2025-10-22 06:13:10|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|50
1761113600000|2025-10-22 06:13:20|||||||||22
1761113620000|2025-10-22 06:13:40|223.42|223.34|223.52|223.39|223.52|223.39|223.42|223.34|25
1761113640000|2025-10-22 06:14:00||223.44||223.44||223.44||223.44|1
1761113650000|2025-10-22 06:14:10|223.57||223.57||223.57||223.57||0
1761113660000|2025-10-22 06:14:20|223.67|223.49|223.67|223.54|223.67|223.54|223.67|223.49|100
1761113730000|2025-10-22 06:15:30|223.62|223.49|223.57|223.49|223.62|223.49|223.57|223.49|4
1761113750000|2025-10-22 06:15:50||223.44||223.44||223.44||223.44|10
1761113760000|2025-10-22 06:16:00||223.49||223.44||223.49||223.44|0
1761113770000|2025-10-22 06:16:10||223.49||223.44||223.49||223.44|1
1761113790000|2025-10-22 06:16:30||223.49||223.49||223.49||223.49|0
1761113810000|2025-10-22 06:16:50||223.44||223.49||223.49||223.44|0
1761113820000|2025-10-22 06:17:00|223.67|223.54|223.67|223.54|223.67|223.54|223.67|223.54|4
1761113840000|2025-10-22 06:17:20|223.62||223.62||223.62||223.62||0
1761113860000|2025-10-22 06:17:40||223.49||223.49||223.49||223.49|7
1761113900000|2025-10-22 06:18:20|223.57||223.57||223.57||223.57||0
1761113920000|2025-10-22 06:18:40|223.52|223.39|223.52|223.44|223.52|223.44|223.52|223.39|13
1761113930000|2025-10-22 06:18:50|||||||||1
1761113940000|2025-10-22 06:19:00|||||||||14
1761114000000|2025-10-22 06:20:00|223.67|223.54|223.67|223.54|223.67|223.59|223.67|223.54|22
1761114050000|2025-10-22 06:20:50||223.59||223.59||223.59||223.59|0
1761114090000|2025-10-22 06:21:30|223.72||223.72||223.72||223.72||14
1761114100000|2025-10-22 06:21:40||223.64||223.64||223.64||223.64|3
1761114110000|2025-10-22 06:21:50|||||||||17
1761114120000|2025-10-22 06:22:00|||||||||2
1761114140000|2025-10-22 06:22:20|||||||||8
1761114150000|2025-10-22 06:22:30|||||||||10
1761114160000|2025-10-22 06:22:40|223.82|223.69|223.82|223.69|223.82|223.69|223.77|223.64|8
1761114170000|2025-10-22 06:22:50|223.87|223.74|223.87|223.74|223.87|223.74|223.87|223.74|10
1761114240000|2025-10-22 06:24:00|223.92|223.79|223.92|223.79|223.92|223.79|223.92|223.79|0
1761114300000|2025-10-22 06:25:00|223.87||223.92||223.92||223.87||0
1761114310000|2025-10-22 06:25:10|223.87|223.74|223.87|223.74|223.87|223.74|223.87|223.74|3
1761114350000|2025-10-22 06:25:50|223.92|223.79|223.97|223.84|224.02|223.89|223.92|223.79|0
1761114360000|2025-10-22 06:26:00|223.92|223.79|223.92|223.79|223.97|223.89|223.92|223.79|3
1761114380000|2025-10-22 06:26:20||223.84||223.79||223.84||223.79|0
1761114400000|2025-10-22 06:26:40||223.84||223.84||223.84||223.84|0
1761114420000|2025-10-22 06:27:00||223.79||223.84||223.84||223.79|0
1761114440000|2025-10-22 06:27:20|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|11
1761114490000|2025-10-22 06:28:10||223.84||223.84||223.84||223.84|7
1761114530000|2025-10-22 06:28:50|||||||||1
1761114550000|2025-10-22 06:29:10||223.89||223.89||223.89||223.89|51
1761114560000|2025-10-22 06:29:20|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|2
1761114570000|2025-10-22 06:29:30||223.79||223.84||223.84||223.79|6
1761114580000|2025-10-22 06:29:40||223.79||223.79||223.79||223.79|5
1761114600000|2025-10-22 06:30:00||223.84||223.79||223.84||223.79|2
1761114620000|2025-10-22 06:30:20|223.87|223.74|223.87|223.74|223.87|223.74|223.87|223.74|0
1761114630000|2025-10-22 06:30:30|223.82|223.69|223.82|223.69|223.82|223.74|223.82|223.69|7
1761114640000|2025-10-22 06:30:40|223.77|223.74|223.77|223.64|223.77|223.74|223.77|223.64|82
1761114660000|2025-10-22 06:31:00||223.69||223.64||223.69||223.64|1
1761114680000|2025-10-22 06:31:20||223.69||223.69||223.69||223.69|0
1761114700000|2025-10-22 06:31:40|||||||||20
1761114710000|2025-10-22 06:31:50|223.82|223.74|223.87|223.74|223.87|223.74|223.82|223.74|109
1761114720000|2025-10-22 06:32:00|223.82|223.69|223.82|223.74|223.82|223.74|223.82|223.69|1
1761114730000|2025-10-22 06:32:10||223.69||223.69||223.74||223.69|0
1761114750000|2025-10-22 06:32:30|223.77|223.64|223.77|223.64|223.77|223.64|223.77|223.64|0
1761114810000|2025-10-22 06:33:30|223.72||223.72||223.72||223.72||0
1761114820000|2025-10-22 06:33:40|223.77||223.77||223.77||223.77||8
1761114830000|2025-10-22 06:33:50||223.69||223.69||223.69||223.69|0
1761114860000|2025-10-22 06:34:20|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|4
1761114880000|2025-10-22 06:34:40||223.69||223.69||223.69||223.69|0
1761114900000|2025-10-22 06:35:00||223.74||223.74||223.74||223.74|0
1761114930000|2025-10-22 06:35:30||223.69||223.74||223.74||223.69|14
1761114950000|2025-10-22 06:35:50|223.87|223.79|223.87|223.74|223.87|223.79|223.87|223.74|14
1761114960000|2025-10-22 06:36:00||223.79||223.79||223.79||223.79|0
1761114980000|2025-10-22 06:36:20|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|7
1761114990000|2025-10-22 06:36:30||223.79||223.79||223.79||223.79|0
1761115000000|2025-10-22 06:36:40|224.02|223.89|224.02|223.89|224.02|223.89|224.02|223.89|11
1761115020000|2025-10-22 06:37:00|223.97|223.94|223.97|223.89|223.97|223.94|223.97|223.89|3
1761115040000|2025-10-22 06:37:20|||||||||33
1761115050000|2025-10-22 06:37:30|||||||||1
1761115060000|2025-10-22 06:37:40|224.02|223.94|224.02|223.89|224.02|223.94|224.02|223.89|28
1761115080000|2025-10-22 06:38:00|223.97|223.94|223.97|223.89|223.97|223.94|223.97|223.89|1
1761115140000|2025-10-22 06:39:00|224.07|223.94|224.07|223.94|224.07|223.99|224.07|223.94|11
1761115170000|2025-10-22 06:39:30|224.02|223.89|224.02|223.94|224.02|223.94|224.02|223.89|0
1761115180000|2025-10-22 06:39:40||223.89||223.94||223.94||223.89|0
1761115190000|2025-10-22 06:39:50|224.07||224.07||224.07||224.07||1
1761115250000|2025-10-22 06:40:50|224.12|223.99|224.12|223.99|224.12|223.99|224.12|223.99|0
1761115260000|2025-10-22 06:41:00|224.17|224.04|224.17|224.04|224.17|224.04|224.17|224.04|0
1761115270000|2025-10-22 06:41:10|224.12||224.17||224.17||224.12||0
1761115280000|2025-10-22 06:41:20|224.12|223.99|224.12|223.99|224.12|223.99|224.12|223.99|2
1761115300000|2025-10-22 06:41:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|3
1761115310000|2025-10-22 06:41:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|22
1761115340000|2025-10-22 06:42:20|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|9
1761115380000|2025-10-22 06:43:00|224.22|224.14|224.22|224.14|224.27|224.14|224.22|224.14|4
1761115390000|2025-10-22 06:43:10|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|1
1761115420000|2025-10-22 06:43:40|224.22||224.22||224.22||224.22||0
1761115460000|2025-10-22 06:44:20|224.17||224.22||224.22||224.17||0
1761115470000|2025-10-22 06:44:30|224.17||224.17||224.17||224.17||0
1761115500000|2025-10-22 06:45:00|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|26
1761115510000|2025-10-22 06:45:10|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|5
1761115520000|2025-10-22 06:45:20|224.22||224.22||224.22||224.22||14
1761115530000|2025-10-22 06:45:30|||||||||15
1761115550000|2025-10-22 06:45:50||224.14||224.14||224.14||224.14|18
1761115580000|2025-10-22 06:46:20|224.27|224.19|224.32|224.19|224.32|224.19|224.27|224.19|32
1761115590000|2025-10-22 06:46:30|224.27|224.24|224.27|224.19|224.37|224.24|224.27|224.19|55
1761115600000|2025-10-22 06:46:40|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|1
1761115610000|2025-10-22 06:46:50|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.29|3
1761115620000|2025-10-22 06:47:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|10
1761115640000|2025-10-22 06:47:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|5
1761115660000|2025-10-22 06:47:40|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.09|4
1761115670000|2025-10-22 06:47:50|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|0
1761115690000|2025-10-22 06:48:10|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|44
1761115700000|2025-10-22 06:48:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|0
1761115710000|2025-10-22 06:48:30|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|24
1761115740000|2025-10-22 06:49:00|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|13
1761115760000|2025-10-22 06:49:20|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|23
1761115780000|2025-10-22 06:49:40||224.04||224.04||224.04||224.04|0
1761115800000|2025-10-22 06:50:00|224.22|224.09|224.27|224.14|224.27|224.14|224.22|224.09|106
1761115810000|2025-10-22 06:50:10|224.22|224.09|224.22|224.14|224.27|224.14|224.17|224.09|117
1761115860000|2025-10-22 06:51:00|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|6
1761115930000|2025-10-22 06:52:10||224.04||224.04||224.04||224.04|7
1761115950000|2025-10-22 06:52:30|224.27|224.19|224.37|224.29|224.37|224.29|224.27|224.19|82
1761115960000|2025-10-22 06:52:40|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|22
1761115970000|2025-10-22 06:52:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|34
1761115980000|2025-10-22 06:53:00|||||||||15
1761115990000|2025-10-22 06:53:10|||||||||1
1761116000000|2025-10-22 06:53:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|15
1761116010000|2025-10-22 06:53:30|||||||||6
1761116020000|2025-10-22 06:53:40|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|100
1761116030000|2025-10-22 06:53:50|224.32|224.19|224.27|224.19|224.32|224.19|224.27|224.19|45
1761116060000|2025-10-22 06:54:20|||||||||3
1761116080000|2025-10-22 06:54:40|||||||||3
1761116100000|2025-10-22 06:55:00|||||||||26
1761116110000|2025-10-22 06:55:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|11
1761116120000|2025-10-22 06:55:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|22
1761116130000|2025-10-22 06:55:30|||||||||1
1761116140000|2025-10-22 06:55:40|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|76
1761116150000|2025-10-22 06:55:50|224.22|224.14|224.22|224.09|224.22|224.14|224.17|224.09|19
1761116160000|2025-10-22 06:56:00||224.14||224.09||224.14||224.09|9
1761116170000|2025-10-22 06:56:10|224.17|224.14|224.22|224.09|224.22|224.14|224.17|224.09|10
1761116190000|2025-10-22 06:56:30||224.14||224.14||224.14||224.14|1
1761116200000|2025-10-22 06:56:40|||||||||3
1761116220000|2025-10-22 06:57:00|224.27|224.19|224.37|224.29|224.37|224.29|224.27|224.19|79
1761116230000|2025-10-22 06:57:10|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|40
1761116240000|2025-10-22 06:57:20|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|255
1761116250000|2025-10-22 06:57:30|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|239
1761116260000|2025-10-22 06:57:40|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|81
1761116270000|2025-10-22 06:57:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|86
1761116280000|2025-10-22 06:58:00|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|79
1761116290000|2025-10-22 06:58:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|9
1761116300000|2025-10-22 06:58:20|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|10
1761116310000|2025-10-22 06:58:30|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.14|103
1761116320000|2025-10-22 06:58:40|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|24
1761116330000|2025-10-22 06:58:50|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|10
1761116340000|2025-10-22 06:59:00|||||||||1
1761116350000|2025-10-22 06:59:10|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|2
1761116360000|2025-10-22 06:59:20|||||||||20
1761116370000|2025-10-22 06:59:30|224.47|224.34|224.42|224.34|224.47|224.39|224.42|224.34|73
1761116380000|2025-10-22 06:59:40|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|47
1761116390000|2025-10-22 06:59:50|224.47|224.29|224.62|224.49|224.62|224.49|224.47|224.29|104
1761116400000|2025-10-22 07:00:00|224.57|224.44|224.47|224.39|224.62|224.44|224.42|224.34|109
1761116410000|2025-10-22 07:00:10|224.52|224.44|224.57|224.49|224.62|224.49|224.47|224.39|83
1761116420000|2025-10-22 07:00:20|224.67|224.59|224.67|224.59|224.77|224.69|224.62|224.54|372
1761116430000|2025-10-22 07:00:30|224.62|224.54|224.42|224.34|224.62|224.54|224.42|224.34|144
1761116440000|2025-10-22 07:00:40|224.47|224.39|224.47|224.39|224.52|224.44|224.47|224.39|160
1761116450000|2025-10-22 07:00:50|224.42|224.34|224.47|224.39|224.47|224.39|224.37|224.29|70
1761116460000|2025-10-22 07:01:00|224.52|224.34|224.67|224.59|224.77|224.69|224.37|224.29|349
1761116470000|2025-10-22 07:01:10|224.62|224.54|224.62|224.54|224.77|224.64|224.57|224.49|172
1761116480000|2025-10-22 07:01:20|224.57|224.49|224.32|224.24|224.57|224.49|224.32|224.24|99
1761116490000|2025-10-22 07:01:30|224.37|224.29|224.42|224.34|224.47|224.39|224.37|224.29|104
1761116500000|2025-10-22 07:01:40|224.37|224.29|224.42|224.34|224.47|224.39|224.37|224.29|35
1761116510000|2025-10-22 07:01:50|224.47|224.39|224.32|224.24|224.47|224.39|224.32|224.24|54
1761116520000|2025-10-22 07:02:00|224.27|224.19|224.27|224.19|224.27|224.19|224.12|224.04|81
1761116530000|2025-10-22 07:02:10|224.32|224.14|224.22|224.14|224.32|224.24|224.22|224.14|39
1761116540000|2025-10-22 07:02:20|224.27|224.19|224.22|224.14|224.27|224.19|224.12|224.04|142
1761116550000|2025-10-22 07:02:30|224.17|224.09|224.12|224.04|224.22|224.14|224.12|224.04|63
1761116560000|2025-10-22 07:02:40|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|68
1761116570000|2025-10-22 07:02:50|224.17|224.09|223.97|223.89|224.17|224.09|223.97|223.89|45
1761116580000|2025-10-22 07:03:00|224.02|223.94|223.92|223.84|224.02|223.94|223.87|223.74|40
1761116590000|2025-10-22 07:03:10|223.97|223.79|223.92|223.79|223.97|223.84|223.87|223.74|10
1761116600000|2025-10-22 07:03:20|223.87|223.84|224.07|223.99|224.07|223.99|223.87|223.84|119
1761116610000|2025-10-22 07:03:30|223.97|223.89|224.07|223.94|224.07|223.94|223.97|223.89|43
1761116620000|2025-10-22 07:03:40|224.02|223.99|224.02|223.89|224.02|223.99|223.97|223.89|4
1761116630000|2025-10-22 07:03:50|223.97|223.84|223.97|223.89|223.97|223.89|223.92|223.79|24
1761116640000|2025-10-22 07:04:00|223.92|223.84|223.92|223.84|223.97|223.89|223.92|223.79|31
1761116650000|2025-10-22 07:04:10|223.97|223.79|223.97|223.89|224.02|223.89|223.97|223.79|39
1761116660000|2025-10-22 07:04:20|223.92|223.84|223.92|223.79|223.92|223.89|223.92|223.79|20
1761116670000|2025-10-22 07:04:30|223.87|223.74|223.92|223.84|223.92|223.84|223.87|223.74|54
1761116680000|2025-10-22 07:04:40|223.97|223.89|223.97|223.89|224.02|223.94|223.97|223.84|50
1761116700000|2025-10-22 07:05:00|224.02|223.84|223.87|223.79|224.02|223.94|223.87|223.79|157
1761116710000|2025-10-22 07:05:10|223.77|223.69|223.82|223.74|223.87|223.79|223.77|223.69|300
1761116720000|2025-10-22 07:05:20|223.87|223.79|223.87|223.79|223.92|223.84|223.87|223.79|105
1761116730000|2025-10-22 07:05:30|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|28
1761116740000|2025-10-22 07:05:40|223.82|223.74|223.72|223.64|223.87|223.79|223.72|223.64|24
1761116750000|2025-10-22 07:05:50|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|6
1761116760000|2025-10-22 07:06:00|223.72|223.64|223.67|223.54|223.72|223.69|223.67|223.54|25
1761116770000|2025-10-22 07:06:10|223.62|223.59|223.67|223.54|223.72|223.64|223.62|223.54|42
1761116780000|2025-10-22 07:06:20|223.62|223.59|223.62|223.54|223.62|223.59|223.62|223.49|34
1761116790000|2025-10-22 07:06:30|223.67|223.59|223.57|223.49|223.72|223.59|223.57|223.44|17
1761116800000|2025-10-22 07:06:40|223.52|223.44|223.67|223.59|223.72|223.59|223.52|223.44|133
1761116810000|2025-10-22 07:06:50|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.49|26
1761116820000|2025-10-22 07:07:00|223.72|223.54|223.62|223.54|223.72|223.64|223.62|223.54|20
1761116830000|2025-10-22 07:07:10|223.57|223.49|223.57|223.49|223.62|223.54|223.57|223.44|65
1761116840000|2025-10-22 07:07:20|223.62|223.54|223.67|223.54|223.67|223.59|223.62|223.49|8
1761116850000|2025-10-22 07:07:30|223.62|223.49|223.57|223.49|223.62|223.49|223.57|223.49|24
1761116860000|2025-10-22 07:07:40|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.49|48
1761116870000|2025-10-22 07:07:50|223.67|223.49|223.57|223.49|223.67|223.49|223.52|223.44|20
1761116880000|2025-10-22 07:08:00|223.62|223.54|223.52|223.44|223.67|223.54|223.52|223.44|29
1761116890000|2025-10-22 07:08:10|223.57|223.49|223.47|223.34|223.57|223.49|223.47|223.34|19
1761116900000|2025-10-22 07:08:20|223.42|223.39|223.42|223.34|223.47|223.39|223.42|223.34|7
1761116910000|2025-10-22 07:08:30|223.22|223.14|223.22|223.14|223.27|223.19|223.22|223.14|829
1761116920000|2025-10-22 07:08:40|223.27|223.19|223.37|223.29|223.37|223.29|223.27|223.19|129
1761116930000|2025-10-22 07:08:50|223.42|223.24|223.37|223.29|223.42|223.29|223.37|223.24|128
1761116940000|2025-10-22 07:09:00|223.42|223.24|223.27|223.19|223.42|223.24|223.22|223.14|31
1761116950000|2025-10-22 07:09:10|223.32|223.14|223.32|223.19|223.32|223.19|223.22|223.14|12
1761116960000|2025-10-22 07:09:20|223.27|223.24|223.27|223.19|223.32|223.24|223.27|223.19|1734
1761116970000|2025-10-22 07:09:30|223.32|223.24|223.22|223.14|223.32|223.24|223.22|223.14|13
1761116980000|2025-10-22 07:09:40|223.17|223.09|223.27|223.19|223.27|223.19|223.17|223.04|39
1761116990000|2025-10-22 07:09:50|223.22|223.14|223.32|223.24|223.32|223.24|223.17|223.09|146
1761117000000|2025-10-22 07:10:00|223.37|223.29|223.27|223.19|223.37|223.29|223.27|223.14|85
1761117010000|2025-10-22 07:10:10|223.22|223.14|223.12|223.04|223.27|223.19|223.12|223.04|38
1761117020000|2025-10-22 07:10:20|223.17|222.99|223.12|223.04|223.17|223.09|223.07|222.99|81
1761117030000|2025-10-22 07:10:30|223.17|223.09|223.17|223.09|223.17|223.09|223.12|223.04|16
1761117040000|2025-10-22 07:10:40|223.12|223.04|223.17|223.04|223.22|223.09|223.12|223.04|11
1761117050000|2025-10-22 07:10:50|223.22|223.09|223.22|223.09|223.22|223.14|223.17|223.09|5
1761117060000|2025-10-22 07:11:00|223.17|223.04|223.12|222.99|223.22|223.14|223.12|222.99|18
1761117070000|2025-10-22 07:11:10|223.07|222.94|223.12|223.04|223.12|223.04|223.07|222.94|45
1761117080000|2025-10-22 07:11:20|223.17|222.99|223.17|223.09|223.22|223.14|223.17|222.99|7
1761117090000|2025-10-22 07:11:30|223.12|223.04|223.12|223.04|223.12|223.09|223.12|222.99|39
1761117100000|2025-10-22 07:11:40|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.94|32
1761117110000|2025-10-22 07:11:50|223.12|223.04|223.12|223.04|223.12|223.04|223.07|222.99|2
1761117120000|2025-10-22 07:12:00|223.07|222.99|223.02|222.94|223.12|222.99|222.97|222.89|30
1761117130000|2025-10-22 07:12:10|222.97|222.84|223.02|222.89|223.02|222.94|222.97|222.84|220
1761117140000|2025-10-22 07:12:20|223.07|222.94|223.07|222.99|223.07|222.99|223.07|222.94|21
1761117150000|2025-10-22 07:12:30|223.02|222.94|223.12|223.04|223.12|223.04|223.02|222.94|18
1761117160000|2025-10-22 07:12:40|223.07|222.94|223.02|222.89|223.07|222.99|222.97|222.89|121
1761117170000|2025-10-22 07:12:50|222.97|222.94|222.92|222.84|223.02|222.94|222.92|222.79|22
1761117180000|2025-10-22 07:13:00|222.87|222.79|222.87|222.79|222.92|222.84|222.87|222.79|13
1761117190000|2025-10-22 07:13:10|222.92|222.84|222.82|222.74|222.92|222.84|222.82|222.74|49
1761117200000|2025-10-22 07:13:20|222.87|222.69|222.87|222.79|222.87|222.79|222.87|222.69|10
1761117210000|2025-10-22 07:13:30|222.82|222.74|222.87|222.79|222.87|222.79|222.77|222.69|23
1761117220000|2025-10-22 07:13:40|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|18
1761117230000|2025-10-22 07:13:50|||||||||8
1761117240000|2025-10-22 07:14:00|222.92|222.84|222.97|222.89|222.97|222.89|222.92|222.79|28
1761117250000|2025-10-22 07:14:10|222.92|222.84|222.97|222.89|223.02|222.94|222.92|222.84|122
1761117260000|2025-10-22 07:14:20|223.02|222.94|223.12|222.99|223.12|222.99|223.02|222.89|53
1761117270000|2025-10-22 07:14:30|223.07|223.04|223.07|222.99|223.12|223.04|223.07|222.99|9
1761117280000|2025-10-22 07:14:40|223.02|222.94|222.97|222.89|223.02|222.99|222.97|222.89|25
1761117290000|2025-10-22 07:14:50|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|33
1761117300000|2025-10-22 07:15:00|223.02|222.94|223.07|222.99|223.12|223.04|223.02|222.94|40
1761117310000|2025-10-22 07:15:10|223.02|222.94|223.07|222.99|223.12|222.99|223.02|222.94|24
1761117320000|2025-10-22 07:15:20|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.84|131
1761117330000|2025-10-22 07:15:30|222.92|222.84|222.92|222.84|222.92|222.84|222.87|222.79|13
1761117340000|2025-10-22 07:15:40|222.87|222.79|222.82|222.74|222.92|222.84|222.82|222.74|17
1761117350000|2025-10-22 07:15:50|222.77|222.69|222.87|222.79|222.87|222.79|222.77|222.69|66
1761117360000|2025-10-22 07:16:00|222.82|222.74|222.72|222.64|222.87|222.79|222.72|222.64|34
1761117370000|2025-10-22 07:16:10|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|33
1761117380000|2025-10-22 07:16:20|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|16
1761117390000|2025-10-22 07:16:30|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|39
1761117400000|2025-10-22 07:16:40|222.82|222.74|222.82|222.74|222.87|222.74|222.82|222.74|13
1761117410000|2025-10-22 07:16:50|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|54
1761117420000|2025-10-22 07:17:00|222.97|222.89|222.97|222.89|223.02|222.94|222.97|222.89|29
1761117430000|2025-10-22 07:17:10|223.02|222.94|222.92|222.84|223.02|222.94|222.92|222.84|40
1761117440000|2025-10-22 07:17:20|222.97|222.79|223.02|222.94|223.02|222.94|222.97|222.79|27
1761117450000|2025-10-22 07:17:30|223.07||223.02||223.07||223.02||42
1761117460000|2025-10-22 07:17:40|223.07|222.99|223.07|222.99|223.12|222.99|223.07|222.99|18
1761117470000|2025-10-22 07:17:50|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|17
1761117480000|2025-10-22 07:18:00|222.92|222.84|222.97|222.89|222.97|222.89|222.92|222.84|12
1761117490000|2025-10-22 07:18:10|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.79|16
1761117500000|2025-10-22 07:18:20|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.69|33
1761117510000|2025-10-22 07:18:30|222.87|222.69|222.82|222.69|222.87|222.79|222.82|222.69|8
1761117520000|2025-10-22 07:18:40|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.69|4
1761117530000|2025-10-22 07:18:50||222.69||222.69||222.74||222.69|6
1761117540000|2025-10-22 07:19:00|222.77|222.74|222.92|222.84|222.92|222.84|222.77|222.69|23
1761117550000|2025-10-22 07:19:10|222.97|222.89|222.97|222.89|223.07|222.94|222.97|222.89|131
1761117560000|2025-10-22 07:19:20||222.84||222.84||222.89||222.84|2
1761117570000|2025-10-22 07:19:30|223.02|222.89|223.07|222.99|223.07|222.99|223.02|222.89|13
1761117580000|2025-10-22 07:19:40|223.02|222.94|223.17|223.04|223.17|223.04|223.02|222.94|21
1761117590000|2025-10-22 07:19:50|223.22|223.09|223.07|222.99|223.22|223.14|223.07|222.99|30
1761117600000|2025-10-22 07:20:00|223.12|222.94|223.02|222.94|223.12|222.94|223.02|222.94|20
1761117610000|2025-10-22 07:20:10|223.07|222.99|222.87|222.79|223.07|222.99|222.87|222.79|35
1761117620000|2025-10-22 07:20:20|222.82|222.74|222.92|222.79|222.92|222.84|222.82|222.74|6
1761117630000|2025-10-22 07:20:30|222.87|222.84|222.87|222.79|222.87|222.84|222.87|222.79|0
1761117640000|2025-10-22 07:20:40|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|22
1761117650000|2025-10-22 07:20:50|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|25
1761117660000|2025-10-22 07:21:00|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|15
1761117670000|2025-10-22 07:21:10|222.87|222.79|222.77|222.69|222.87|222.79|222.77|222.69|15
1761117680000|2025-10-22 07:21:20|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|16
1761117690000|2025-10-22 07:21:30|222.82|222.74|222.87|222.74|222.87|222.79|222.82|222.74|67
1761117700000|2025-10-22 07:21:40|222.82|222.69|222.72|222.64|222.82|222.69|222.72|222.64|29
1761117710000|2025-10-22 07:21:50|222.67|222.59|222.77|222.69|222.77|222.69|222.67|222.59|33
1761117720000|2025-10-22 07:22:00|222.72|222.64|222.67|222.59|222.72|222.64|222.67|222.59|58
1761117730000|2025-10-22 07:22:10|222.62|222.54|222.57|222.49|222.62|222.54|222.57|222.49|331
1761117740000|2025-10-22 07:22:20|222.62|222.54|222.62|222.54|222.62|222.54|222.57|222.49|504
1761117750000|2025-10-22 07:22:30|222.57|222.49|222.52|222.44|222.62|222.54|222.52|222.44|119
1761117760000|2025-10-22 07:22:40|222.57||222.52||222.57||222.52||11
1761117770000|2025-10-22 07:22:50|222.57|222.49|222.57|222.49|222.62|222.54|222.52|222.44|50
1761117780000|2025-10-22 07:23:00|222.52|222.44|222.52|222.44|222.52|222.49|222.52|222.44|15
1761117790000|2025-10-22 07:23:10|222.57|222.49|222.52|222.44|222.57|222.49|222.52|222.44|44
1761117800000|2025-10-22 07:23:20|222.47|222.39|222.57|222.49|222.62|222.54|222.47|222.39|40
1761117810000|2025-10-22 07:23:30|222.62|222.54|222.62|222.54|222.62|222.54|222.57|222.49|17
1761117820000|2025-10-22 07:23:40|222.57|222.49|222.62|222.54|222.62|222.54|222.52|222.44|416
1761117830000|2025-10-22 07:23:50|222.67|222.59|222.62|222.54|222.67|222.59|222.57|222.49|231
1761117840000|2025-10-22 07:24:00|222.57|222.49|222.72|222.64|222.72|222.64|222.57|222.49|96
1761117850000|2025-10-22 07:24:10|222.67|222.59|222.67|222.59|222.72|222.64|222.67|222.59|161
1761117860000|2025-10-22 07:24:20|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|26
1761117870000|2025-10-22 07:24:30|222.57|222.49|222.57|222.44|222.57|222.49|222.52|222.44|26
1761117880000|2025-10-22 07:24:40|222.52|222.49|222.62|222.49|222.62|222.49|222.52|222.44|214
1761117890000|2025-10-22 07:24:50|222.67|222.54|222.72|222.64|222.72|222.64|222.67|222.54|14
1761117900000|2025-10-22 07:25:00|222.67|222.59|222.82|222.74|222.82|222.74|222.67|222.59|57
1761117910000|2025-10-22 07:25:10|222.87|222.69|222.82|222.74|222.87|222.74|222.77|222.69|232
1761117920000|2025-10-22 07:25:20|222.77|222.69|222.82|222.69|222.82|222.69|222.77|222.69|14
1761117930000|2025-10-22 07:25:30|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.69|13
1761117940000|2025-10-22 07:25:40|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|81
1761117950000|2025-10-22 07:25:50|222.77|222.74|222.92|222.84|222.92|222.84|222.77|222.69|58
1761117960000|2025-10-22 07:26:00|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|14
1761117970000|2025-10-22 07:26:10|222.97|222.89|222.97|222.89|223.02|222.89|222.97|222.89|49
1761117980000|2025-10-22 07:26:20|223.02|222.84|222.97|222.89|223.02|222.89|222.92|222.84|36
1761117990000|2025-10-22 07:26:30|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.89|11
1761118000000|2025-10-22 07:26:40|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|11
1761118010000|2025-10-22 07:26:50|223.07|222.99|223.07|222.94|223.07|222.99|223.02|222.94|2
1761118020000|2025-10-22 07:27:00|223.02|222.99|223.12|222.99|223.12|223.04|223.02|222.94|35
1761118030000|2025-10-22 07:27:10|223.07|223.04|223.07|222.99|223.07|223.04|223.07|222.99|6
1761118040000|2025-10-22 07:27:20|223.12|223.04|223.17|223.04|223.17|223.09|223.12|223.04|25
1761118050000|2025-10-22 07:27:30|223.12||223.12||223.17||223.12||15
1761118060000|2025-10-22 07:27:40|223.17|223.09|223.17|223.09|223.22|223.09|223.12|223.04|8
1761118080000|2025-10-22 07:28:00|223.12|223.04|223.22|223.09|223.22|223.14|223.12|223.04|18
1761118090000|2025-10-22 07:28:10|223.17|223.14|223.27|223.19|223.27|223.19|223.17|223.14|6
1761118100000|2025-10-22 07:28:20|223.22|223.14|223.22|223.14|223.22|223.19|223.22|223.14|32
1761118110000|2025-10-22 07:28:30|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|9
1761118120000|2025-10-22 07:28:40|223.22|223.14|223.22|223.14|223.27|223.19|223.22|223.14|12
1761118130000|2025-10-22 07:28:50|223.17|223.09|223.17|223.09|223.22|223.14|223.17|223.09|21
1761118140000|2025-10-22 07:29:00|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.09|5
1761118150000|2025-10-22 07:29:10|223.27|223.09|223.27|223.14|223.27|223.19|223.27|223.09|13
1761118160000|2025-10-22 07:29:20|223.22|223.19|223.27|223.14|223.32|223.19|223.22|223.14|16
1761118170000|2025-10-22 07:29:30|223.22|223.09|223.27|223.14|223.27|223.19|223.22|223.09|6
1761118180000|2025-10-22 07:29:40|223.22|223.19|223.27|223.19|223.27|223.19|223.22|223.19|0
1761118190000|2025-10-22 07:29:50|223.22|223.14|223.27|223.19|223.27|223.19|223.22|223.14|5
1761118200000|2025-10-22 07:30:00|223.22|223.14|223.27|223.19|223.27|223.19|223.17|223.09|93
1761118210000|2025-10-22 07:30:10|223.37|223.29|223.22|223.14|223.37|223.29|223.22|223.14|59
1761118220000|2025-10-22 07:30:20|223.27|223.19|223.32|223.24|223.32|223.24|223.27|223.19|10
1761118230000|2025-10-22 07:30:30||223.19||223.19||223.19||223.19|9
1761118240000|2025-10-22 07:30:40|223.27|223.24|223.27|223.19|223.32|223.24|223.22|223.14|33
1761118250000|2025-10-22 07:30:50|223.22|223.14|223.27|223.14|223.27|223.19|223.22|223.14|29
1761118260000|2025-10-22 07:31:00|223.22|223.19|223.32|223.24|223.32|223.24|223.22|223.19|8
1761118270000|2025-10-22 07:31:10|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|1
1761118280000|2025-10-22 07:31:20|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|16
1761118290000|2025-10-22 07:31:30|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|17
1761118300000|2025-10-22 07:31:40|223.52|223.34|223.57|223.49|223.57|223.49|223.52|223.34|121
1761118310000|2025-10-22 07:31:50|223.52|223.44|223.52|223.44|223.57|223.44|223.52|223.44|15
1761118320000|2025-10-22 07:32:00|223.47|223.39|223.37|223.29|223.47|223.39|223.32|223.24|39
1761118330000|2025-10-22 07:32:10|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|67
1761118340000|2025-10-22 07:32:20|223.52|223.34|223.57|223.44|223.57|223.44|223.47|223.34|108
1761118350000|2025-10-22 07:32:30|223.52|223.49|223.57|223.49|223.57|223.49|223.52|223.44|8
1761118360000|2025-10-22 07:32:40|223.52|223.44|223.52|223.44|223.57|223.44|223.52|223.44|6
1761118370000|2025-10-22 07:32:50|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|9
1761118380000|2025-10-22 07:33:00|223.57|223.49|223.57|223.49|223.62|223.49|223.52|223.44|26
1761118390000|2025-10-22 07:33:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.39|16
1761118400000|2025-10-22 07:33:20|223.47|223.39|223.52|223.44|223.57|223.49|223.47|223.39|21
1761118410000|2025-10-22 07:33:30|223.47|223.39|223.47|223.39|223.57|223.44|223.47|223.39|14
1761118420000|2025-10-22 07:33:40|223.52|223.44|223.42|223.34|223.52|223.44|223.42|223.34|4
1761118430000|2025-10-22 07:33:50|223.47|223.39|223.47|223.39|223.52|223.39|223.42|223.39|13
1761118440000|2025-10-22 07:34:00|223.42|223.34|223.32|223.24|223.47|223.39|223.32|223.24|32
1761118450000|2025-10-22 07:34:10|223.37|223.29|223.37|223.29|223.42|223.29|223.37|223.29|16
1761118460000|2025-10-22 07:34:20|223.42|223.34|223.42|223.34|223.47|223.34|223.37|223.29|26
1761118470000|2025-10-22 07:34:30|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|4
1761118480000|2025-10-22 07:34:40|223.42|223.34|223.47|223.39|223.47|223.39|223.37|223.29|34
1761118490000|2025-10-22 07:34:50|223.42|223.34|223.42|223.29|223.47|223.34|223.37|223.29|23
1761118500000|2025-10-22 07:35:00|223.37|223.34|223.42|223.34|223.42|223.34|223.37|223.29|0
1761118510000|2025-10-22 07:35:10|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.34|3
1761118520000|2025-10-22 07:35:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.29|6
1761118530000|2025-10-22 07:35:30|223.47|223.39|223.42|223.34|223.47|223.39|223.42|223.34|13
1761118540000|2025-10-22 07:35:40|223.47|223.39|223.37|223.29|223.47|223.39|223.37|223.29|21
1761118550000|2025-10-22 07:35:50|223.32|223.24|223.32|223.24|223.37|223.24|223.32|223.19|11
1761118560000|2025-10-22 07:36:00|223.27|223.19|223.32|223.24|223.37|223.24|223.27|223.19|11
1761118570000|2025-10-22 07:36:10|223.37|223.19|223.42|223.29|223.42|223.29|223.37|223.19|4
1761118580000|2025-10-22 07:36:20|223.37|223.34|223.37|223.29|223.42|223.34|223.37|223.29|7
1761118590000|2025-10-22 07:36:30|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|24
1761118600000|2025-10-22 07:36:40|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|19
1761118610000|2025-10-22 07:36:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|10
1761118620000|2025-10-22 07:37:00|223.27|223.19|223.27|223.19|223.27|223.19|223.22|223.14|21
1761118630000|2025-10-22 07:37:10|223.32|223.24|223.32|223.19|223.32|223.24|223.32|223.19|12
1761118640000|2025-10-22 07:37:20|223.27|223.24|223.32|223.24|223.32|223.24|223.27|223.24|5
1761118650000|2025-10-22 07:37:30||223.19||223.19||223.19||223.19|1
1761118660000|2025-10-22 07:37:40|223.27||223.27||223.27||223.27||0
1761118670000|2025-10-22 07:37:50|223.32|223.24|223.27|223.19|223.32|223.24|223.22|223.14|10
1761118680000|2025-10-22 07:38:00|223.22|223.14|223.22|223.14|223.27|223.19|223.22|223.14|10
1761118690000|2025-10-22 07:38:10|223.17|223.09|223.12|222.99|223.17|223.09|223.12|222.99|139
1761118700000|2025-10-22 07:38:20|223.07|223.04|223.02|222.94|223.12|223.04|223.02|222.94|26
1761118710000|2025-10-22 07:38:30|223.07|222.99|223.17|223.09|223.22|223.14|223.07|222.99|31
1761118720000|2025-10-22 07:38:40|223.22|223.14|223.27|223.14|223.27|223.14|223.17|223.14|0
1761118730000|2025-10-22 07:38:50|223.22|223.19|223.27|223.14|223.27|223.19|223.22|223.14|20
1761118740000|2025-10-22 07:39:00|223.22|223.19|223.27|223.19|223.27|223.19|223.22|223.14|2
1761118750000|2025-10-22 07:39:10|223.32|223.24|223.32|223.24|223.32|223.24|223.27|223.24|0
1761118760000|2025-10-22 07:39:20|||||||||1
1761118770000|2025-10-22 07:39:30|223.37||223.32||223.37||223.32||8
1761118780000|2025-10-22 07:39:40|223.37|223.19|223.32|223.24|223.37|223.24|223.27|223.19|15
1761118790000|2025-10-22 07:39:50|223.37|223.29|223.32|223.24|223.42|223.29|223.32|223.24|7
1761118800000|2025-10-22 07:40:00|223.37|223.19|223.42|223.29|223.42|223.34|223.37|223.19|17
1761118810000|2025-10-22 07:40:10|223.47|223.34|223.47|223.39|223.47|223.39|223.42|223.34|12
1761118820000|2025-10-22 07:40:20|223.52|223.34|223.42|223.34|223.52|223.34|223.42|223.34|7
1761118830000|2025-10-22 07:40:30|||||||||6
1761118840000|2025-10-22 07:40:40|223.47|223.29|223.47|223.39|223.47|223.39|223.47|223.29|17
1761118850000|2025-10-22 07:40:50|223.52||223.47||223.52||223.47||8
1761118860000|2025-10-22 07:41:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|3
1761118870000|2025-10-22 07:41:10|223.47|223.39|223.57|223.49|223.57|223.49|223.47|223.39|117
1761118880000|2025-10-22 07:41:20|223.62|223.54|223.67|223.59|223.67|223.59|223.57|223.49|119
1761118890000|2025-10-22 07:41:30|223.72||223.67||223.72||223.67||8
1761118900000|2025-10-22 07:41:40|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.59|23
1761118910000|2025-10-22 07:41:50|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|60
1761118920000|2025-10-22 07:42:00||223.54||223.59||223.59||223.54|22
1761118930000|2025-10-22 07:42:10|||||||||78
1761118940000|2025-10-22 07:42:20|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|63
1761118950000|2025-10-22 07:42:30|223.62|223.54|223.62|223.54|223.67|223.54|223.62|223.54|2
1761118960000|2025-10-22 07:42:40|||||||||6
1761118970000|2025-10-22 07:42:50|||||||||2
1761118980000|2025-10-22 07:43:00|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|4
1761118990000|2025-10-22 07:43:10|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|14
1761119000000|2025-10-22 07:43:20|223.57|223.49|223.52|223.39|223.57|223.49|223.47|223.39|66
1761119010000|2025-10-22 07:43:30|223.47|223.44|223.57|223.49|223.62|223.54|223.47|223.39|7
1761119020000|2025-10-22 07:43:40||223.44||223.49||223.49||223.44|2
1761119030000|2025-10-22 07:43:50|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.49|17
1761119040000|2025-10-22 07:44:00|223.67|223.59|223.52|223.44|223.67|223.59|223.52|223.44|10
1761119050000|2025-10-22 07:44:10|223.57|223.49|223.57|223.49|223.62|223.54|223.57|223.49|27
1761119060000|2025-10-22 07:44:20|223.52|223.44|223.52|223.44|223.57|223.49|223.52|223.44|4
1761119070000|2025-10-22 07:44:30|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|4
1761119080000|2025-10-22 07:44:40|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|17
1761119090000|2025-10-22 07:44:50||223.44||223.49||223.49||223.44|20
1761119100000|2025-10-22 07:45:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|12
1761119110000|2025-10-22 07:45:10|223.57|223.49|223.57|223.44|223.62|223.54|223.57|223.44|18
1761119120000|2025-10-22 07:45:20|223.52|223.49|223.57|223.49|223.57|223.49|223.52|223.44|7
1761119130000|2025-10-22 07:45:30|223.62|223.44|223.62|223.49|223.62|223.49|223.62|223.44|18
1761119140000|2025-10-22 07:45:40|223.57||223.57||223.57||223.57||0
1761119150000|2025-10-22 07:45:50|223.62||223.57||223.62||223.57||11
1761119180000|2025-10-22 07:46:20|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|10
1761119190000|2025-10-22 07:46:30|223.47|223.39|223.47|223.39|223.52|223.44|223.47|223.39|89
1761119200000|2025-10-22 07:46:40|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|102
1761119210000|2025-10-22 07:46:50|223.42|223.34|223.42|223.34|223.42|223.39|223.42|223.34|58
1761119220000|2025-10-22 07:47:00|223.47|223.39|223.52|223.44|223.52|223.44|223.47|223.39|20
1761119230000|2025-10-22 07:47:10|223.47|223.39|223.47|223.39|223.52|223.44|223.47|223.39|6
1761119240000|2025-10-22 07:47:20|223.42|223.34|223.47|223.34|223.47|223.39|223.42|223.34|67
1761119250000|2025-10-22 07:47:30|223.42|223.29|223.47|223.39|223.47|223.39|223.37|223.29|34
1761119260000|2025-10-22 07:47:40|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|3
1761119270000|2025-10-22 07:47:50|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|15
1761119280000|2025-10-22 07:48:00|223.52|223.44|223.52|223.44|223.52|223.44|223.47|223.44|15
1761119290000|2025-10-22 07:48:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|2
1761119300000|2025-10-22 07:48:20|223.62|223.44|223.52|223.44|223.62|223.44|223.52|223.44|2
1761119310000|2025-10-22 07:48:30|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|11
1761119320000|2025-10-22 07:48:40|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|3
1761119330000|2025-10-22 07:48:50|223.52|223.44|223.47|223.39|223.57|223.49|223.47|223.39|11
1761119350000|2025-10-22 07:49:10|223.52|223.49|223.57|223.49|223.57|223.49|223.47|223.49|31
1761119360000|2025-10-22 07:49:20|223.52|223.44|223.57|223.49|223.57|223.49|223.52|223.44|32
1761119380000|2025-10-22 07:49:40|223.52|223.44|223.57|223.49|223.57|223.49|223.52|223.44|16
1761119390000|2025-10-22 07:49:50|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|12
1761119400000|2025-10-22 07:50:00|223.57|223.49|223.57|223.49|223.62|223.49|223.57|223.49|8
1761119410000|2025-10-22 07:50:10||223.44||223.49||223.49||223.44|0
1761119430000|2025-10-22 07:50:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|24
1761119440000|2025-10-22 07:50:40|223.57||223.52||223.57||223.52||9
1761119450000|2025-10-22 07:50:50|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.44|22
1761119460000|2025-10-22 07:51:00|223.62|223.54|223.62|223.49|223.62|223.54|223.62|223.49|7
1761119470000|2025-10-22 07:51:10|223.57|223.54|223.57|223.49|223.62|223.54|223.57|223.49|19
1761119480000|2025-10-22 07:51:20||223.44||223.44||223.49||223.44|2
1761119490000|2025-10-22 07:51:30|223.52|223.49|223.52|223.44|223.57|223.49|223.52|223.44|23
1761119500000|2025-10-22 07:51:40|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|34
1761119510000|2025-10-22 07:51:50|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|12
1761119520000|2025-10-22 07:52:00|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|67
1761119530000|2025-10-22 07:52:10|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|47
1761119540000|2025-10-22 07:52:20|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|65
1761119550000|2025-10-22 07:52:30|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|12
1761119560000|2025-10-22 07:52:40|223.62|223.54|223.72|223.64|223.72|223.64|223.62|223.54|28
1761119570000|2025-10-22 07:52:50|223.67|223.59|223.62|223.54|223.67|223.64|223.62|223.54|117
1761119580000|2025-10-22 07:53:00|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|13
1761119590000|2025-10-22 07:53:10|223.72|223.64|223.77|223.64|223.77|223.69|223.67|223.59|46
1761119600000|2025-10-22 07:53:20|223.72|223.69|223.77|223.69|223.77|223.69|223.72|223.64|10
1761119610000|2025-10-22 07:53:30|223.72|223.64|223.77|223.64|223.77|223.69|223.72|223.64|30
1761119620000|2025-10-22 07:53:40|223.72|223.69|223.77|223.69|223.77|223.69|223.72|223.64|8
1761119630000|2025-10-22 07:53:50|223.72|223.64|223.72|223.64|223.72|223.69|223.72|223.64|11
1761119640000|2025-10-22 07:54:00|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|25
1761119650000|2025-10-22 07:54:10|223.72|223.64|223.72|223.64|223.72|223.69|223.72|223.64|15
1761119660000|2025-10-22 07:54:20||223.59||223.64||223.64||223.59|0
1761119670000|2025-10-22 07:54:30|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.59|77
1761119690000|2025-10-22 07:54:50|223.72|223.64|223.72|223.59|223.72|223.64|223.72|223.59|86
1761119700000|2025-10-22 07:55:00|223.67|223.54|223.62|223.54|223.67|223.59|223.62|223.54|9
1761119710000|2025-10-22 07:55:10|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|13
1761119720000|2025-10-22 07:55:20|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|12
1761119750000|2025-10-22 07:55:50|||||||||34
1761119760000|2025-10-22 07:56:00|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|11
1761119780000|2025-10-22 07:56:20|||||||||5
1761119790000|2025-10-22 07:56:30|||||||||6
1761119800000|2025-10-22 07:56:40|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|25
1761119810000|2025-10-22 07:56:50|||||||||16
1761119820000|2025-10-22 07:57:00|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.59|6
1761119850000|2025-10-22 07:57:30|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|23
1761119860000|2025-10-22 07:57:40|||||||||2
1761119870000|2025-10-22 07:57:50|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.69|83
1761119880000|2025-10-22 07:58:00|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|15
1761119890000|2025-10-22 07:58:10|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|42
1761119900000|2025-10-22 07:58:20|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|27
1761119910000|2025-10-22 07:58:30|223.82|223.74|223.82|223.74|223.87|223.79|223.82|223.74|33
1761119920000|2025-10-22 07:58:40|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|6
1761119940000|2025-10-22 07:59:00|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|6
1761119950000|2025-10-22 07:59:10|223.82|223.74|223.82|223.74|223.82|223.74|223.77|223.69|19
1761119970000|2025-10-22 07:59:30|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|19
1761119980000|2025-10-22 07:59:40|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|34
1761119990000|2025-10-22 07:59:50||223.64||223.64||223.64||223.64|6
1761120000000|2025-10-22 08:00:00|223.72|223.69|223.72|223.64|223.77|223.69|223.72|223.64|9
1761120010000|2025-10-22 08:00:10|223.77|223.59|223.67|223.59|223.77|223.59|223.67|223.59|7
1761120020000|2025-10-22 08:00:20|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|14
1761120030000|2025-10-22 08:00:30|223.72|223.54|223.72|223.64|223.72|223.64|223.72|223.54|50
1761120040000|2025-10-22 08:00:40|223.77||223.72||223.77||223.72||9
1761120050000|2025-10-22 08:00:50|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|8
1761120060000|2025-10-22 08:01:00|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|15
1761120070000|2025-10-22 08:01:10|223.67|223.59|223.62|223.54|223.67|223.59|223.57|223.49|117
1761120080000|2025-10-22 08:01:20|223.57|223.49|223.62|223.49|223.62|223.54|223.57|223.49|2
1761120090000|2025-10-22 08:01:30|223.57|223.54|223.62|223.54|223.62|223.54|223.57|223.49|4
1761120100000|2025-10-22 08:01:40||223.49||223.54||223.54||223.49|0
1761120110000|2025-10-22 08:01:50|223.57|223.49|223.52|223.39|223.57|223.49|223.47|223.39|50
1761120120000|2025-10-22 08:02:00|223.47|223.44|223.52|223.44|223.52|223.44|223.47|223.39|25
1761120130000|2025-10-22 08:02:10|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|14
1761120140000|2025-10-22 08:02:20||223.39||223.44||223.44||223.39|8
1761120160000|2025-10-22 08:02:40|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|10
1761120180000|2025-10-22 08:03:00|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|33
1761120190000|2025-10-22 08:03:10|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|0
1761120200000|2025-10-22 08:03:20|223.57|223.49|223.57|223.49|223.62|223.54|223.57|223.49|63
1761120210000|2025-10-22 08:03:30|223.52|223.44|223.57|223.44|223.57|223.44|223.52|223.44|20
1761120220000|2025-10-22 08:03:40|223.52||223.52||223.57||223.52||5
1761120230000|2025-10-22 08:03:50|223.57|223.49|223.57|223.44|223.57|223.49|223.57|223.44|8
1761120240000|2025-10-22 08:04:00|223.52|223.39|223.52|223.44|223.52|223.44|223.47|223.39|36
1761120250000|2025-10-22 08:04:10|||||||||2
1761120270000|2025-10-22 08:04:30|223.47|223.39|223.52|223.44|223.52|223.44|223.47|223.39|42
1761120280000|2025-10-22 08:04:40|223.47|223.39|223.52|223.44|223.52|223.44|223.47|223.39|5
1761120290000|2025-10-22 08:04:50|223.47|223.39|223.52|223.39|223.52|223.39|223.47|223.39|0
1761120300000|2025-10-22 08:05:00|223.47|223.34|223.42|223.29|223.47|223.39|223.42|223.29|2
1761120310000|2025-10-22 08:05:10|223.37|223.34|223.37|223.29|223.42|223.34|223.37|223.29|18
1761120320000|2025-10-22 08:05:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|16
1761120330000|2025-10-22 08:05:30|223.47|223.39|223.52|223.39|223.52|223.44|223.47|223.34|3
1761120340000|2025-10-22 08:05:40|223.47|223.34|223.47|223.39|223.47|223.39|223.47|223.34|6
1761120350000|2025-10-22 08:05:50||223.34||223.39||223.39||223.34|0
1761120360000|2025-10-22 08:06:00|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|0
1761120370000|2025-10-22 08:06:10|223.37|223.29|223.37|223.29|223.37|223.34|223.37|223.29|0
1761120390000|2025-10-22 08:06:30|223.32|223.24|223.32|223.24|223.32|223.29|223.32|223.24|14
1761120400000|2025-10-22 08:06:40|223.37|223.29|223.37|223.29|223.37|223.29|223.32|223.24|16
1761120410000|2025-10-22 08:06:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.19|50
1761120420000|2025-10-22 08:07:00||223.19||223.24||223.24||223.19|0
1761120430000|2025-10-22 08:07:10|223.27|223.19|223.27|223.19|223.27|223.24|223.22|223.14|31
1761120440000|2025-10-22 08:07:20|223.22|223.14|223.22|223.09|223.27|223.14|223.17|223.09|504
1761120450000|2025-10-22 08:07:30||223.14||223.09||223.14||223.09|0
1761120460000|2025-10-22 08:07:40||223.14||223.14||223.14||223.14|1
1761120470000|2025-10-22 08:07:50|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|16
1761120480000|2025-10-22 08:08:00|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.19|8
1761120490000|2025-10-22 08:08:10|223.27|223.19|223.27|223.19|223.32|223.24|223.27|223.19|21
1761120500000|2025-10-22 08:08:20|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|8
1761120510000|2025-10-22 08:08:30|223.22|223.14|223.27|223.19|223.27|223.19|223.22|223.14|26
1761120520000|2025-10-22 08:08:40|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|4
1761120530000|2025-10-22 08:08:50|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|24
1761120540000|2025-10-22 08:09:00|||||||||6
1761120550000|2025-10-22 08:09:10|||||||||3
1761120560000|2025-10-22 08:09:20|223.27|223.19|223.22|223.14|223.27|223.19|223.22|223.14|14
1761120580000|2025-10-22 08:09:40|223.27|223.19|223.27|223.19|223.27|223.19|223.22|223.14|75
1761120590000|2025-10-22 08:09:50|223.22|223.14|223.27|223.14|223.27|223.19|223.22|223.14|19
1761120600000|2025-10-22 08:10:00|223.22|223.19|223.27|223.19|223.27|223.19|223.22|223.19|22
1761120610000|2025-10-22 08:10:10|223.22|223.14|223.27|223.14|223.27|223.19|223.22|223.14|69
1761120620000|2025-10-22 08:10:20||223.19||223.19||223.19||223.19|0
1761120640000|2025-10-22 08:10:40|223.22|223.14|223.22|223.14|223.27|223.19|223.22|223.14|12
1761120660000|2025-10-22 08:11:00|223.17|223.04|223.17|223.09|223.17|223.09|223.12|223.04|108
1761120670000|2025-10-22 08:11:10|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|4
1761120680000|2025-10-22 08:11:20|223.17|223.09|223.12|222.99|223.17|223.09|223.12|222.99|73
1761120690000|2025-10-22 08:11:30|223.07|223.04|223.12|223.04|223.12|223.04|223.07|222.99|2
1761120700000|2025-10-22 08:11:40|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|13
1761120720000|2025-10-22 08:12:00|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|1005
1761120730000|2025-10-22 08:12:10|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.94|154
1761120740000|2025-10-22 08:12:20|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|25
1761120750000|2025-10-22 08:12:30|223.17||223.12||223.17||223.12||11
1761120760000|2025-10-22 08:12:40|223.17|223.09|223.12|223.04|223.17|223.09|223.07|222.99|20
1761120770000|2025-10-22 08:12:50|223.17|223.09|223.17|223.09|223.17|223.09|223.12|223.04|13
1761120780000|2025-10-22 08:13:00|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|0
1761120790000|2025-10-22 08:13:10|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|12
1761120800000|2025-10-22 08:13:20|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|1
1761120810000|2025-10-22 08:13:30|223.22|223.14|223.17|223.09|223.22|223.14|223.17|223.09|6
1761120830000|2025-10-22 08:13:50|223.12|223.04|223.17|223.04|223.17|223.09|223.12|223.04|64
1761120840000|2025-10-22 08:14:00|223.12||223.12||223.12||223.12||0
1761120870000|2025-10-22 08:14:30|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|6
1761120880000|2025-10-22 08:14:40|223.12|223.04|223.17|223.09|223.17|223.09|223.12|223.04|14
1761120890000|2025-10-22 08:14:50|223.12|223.04|223.12|223.04|223.17|223.04|223.12|223.04|81
1761120900000|2025-10-22 08:15:00||222.99||223.04||223.04||222.99|20
1761120910000|2025-10-22 08:15:10|223.17|223.09|223.07|222.99|223.17|223.09|223.07|222.99|3
1761120920000|2025-10-22 08:15:20|223.12|223.04|223.22|223.14|223.22|223.14|223.12|223.04|81
1761120930000|2025-10-22 08:15:30|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|10
1761120940000|2025-10-22 08:15:40|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|6
1761120950000|2025-10-22 08:15:50|223.17|222.99|223.07|222.99|223.17|222.99|223.07|222.99|64
1761120960000|2025-10-22 08:16:00|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.84|12
1761120970000|2025-10-22 08:16:10|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|8
1761120980000|2025-10-22 08:16:20|||||||||1
1761120990000|2025-10-22 08:16:30|222.97|222.89|222.97|222.89|222.97|222.89|222.92|222.84|17
1761121000000|2025-10-22 08:16:40|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|8
1761121010000|2025-10-22 08:16:50|223.02|222.94|223.02|222.94|223.07|222.99|223.02|222.94|23
1761121020000|2025-10-22 08:17:00|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|16
1761121030000|2025-10-22 08:17:10|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.89|3
1761121040000|2025-10-22 08:17:20|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|12
1761121060000|2025-10-22 08:17:40|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|14
1761121070000|2025-10-22 08:17:50|223.02|222.94|223.02|222.89|223.02|222.94|222.97|222.89|21
1761121080000|2025-10-22 08:18:00|222.97|222.84|222.97|222.84|222.97|222.84|222.97|222.84|16
1761121090000|2025-10-22 08:18:10|222.92|222.89|222.92|222.84|222.92|222.89|222.92|222.84|0
1761121100000|2025-10-22 08:18:20|222.97|222.89|222.92|222.84|222.97|222.89|222.92|222.84|50
1761121110000|2025-10-22 08:18:30|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|174
1761121120000|2025-10-22 08:18:40|||||||||25
1761121130000|2025-10-22 08:18:50||222.74||222.79||222.79||222.74|0
1761121140000|2025-10-22 08:19:00|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|11
1761121150000|2025-10-22 08:19:10|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|14
1761121160000|2025-10-22 08:19:20|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.74|93
1761121170000|2025-10-22 08:19:30||222.74||222.79||222.79||222.74|12
1761121180000|2025-10-22 08:19:40|222.92|222.74|222.92|222.79|222.92|222.79|222.92|222.74|16
1761121200000|2025-10-22 08:20:00|222.87||222.87||222.87||222.87||0
1761121210000|2025-10-22 08:20:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|4
1761121220000|2025-10-22 08:20:20|222.77|222.69|222.77|222.69|222.82|222.74|222.77|222.69|41
1761121240000|2025-10-22 08:20:40|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|14
1761121250000|2025-10-22 08:20:50|222.82||222.77||222.82||222.77||31
1761121260000|2025-10-22 08:21:00||222.64||222.64||222.64||222.64|15
1761121270000|2025-10-22 08:21:10||222.69||222.69||222.69||222.69|0
1761121280000|2025-10-22 08:21:20|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.69|21
1761121290000|2025-10-22 08:21:30|||||||||1
1761121300000|2025-10-22 08:21:40|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.79|28
1761121320000|2025-10-22 08:22:00|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.79|9
1761121330000|2025-10-22 08:22:10|222.87|222.79|222.87|222.79|222.87|222.84|222.87|222.79|8
1761121340000|2025-10-22 08:22:20|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|19
1761121350000|2025-10-22 08:22:30|222.82|222.74|222.82|222.74|222.82|222.79|222.82|222.74|66
1761121360000|2025-10-22 08:22:40|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|22
1761121370000|2025-10-22 08:22:50|222.87|222.79|222.87|222.74|222.87|222.79|222.87|222.74|19
1761121380000|2025-10-22 08:23:00|222.92|222.79|222.87|222.79|222.92|222.84|222.87|222.79|18
1761121390000|2025-10-22 08:23:10||222.74||222.74||222.79||222.74|6
1761121400000|2025-10-22 08:23:20|222.92|222.79|222.87|222.79|222.92|222.79|222.87|222.79|9
1761121410000|2025-10-22 08:23:30|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|14
1761121420000|2025-10-22 08:23:40||222.74||222.79||222.79||222.74|0
1761121440000|2025-10-22 08:24:00|222.82|222.74|222.72|222.64|222.82|222.74|222.72|222.64|56
1761121450000|2025-10-22 08:24:10|||||||||41
1761121460000|2025-10-22 08:24:20|222.77|222.69|222.77|222.69|222.77|222.69|222.72|222.64|17
1761121470000|2025-10-22 08:24:30|222.72|222.64|222.72|222.64|222.72|222.69|222.72|222.64|8
1761121480000|2025-10-22 08:24:40|||||||||7
1761121490000|2025-10-22 08:24:50|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|18
1761121500000|2025-10-22 08:25:00|222.72|222.64|222.77|222.64|222.77|222.64|222.72|222.64|37
1761121510000|2025-10-22 08:25:10|222.72||222.72||222.72||222.72||0
1761121520000|2025-10-22 08:25:20|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.64|18
1761121530000|2025-10-22 08:25:30||222.64||222.69||222.69||222.64|0
1761121540000|2025-10-22 08:25:40|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.69|13
1761121550000|2025-10-22 08:25:50|222.87|222.79|222.87|222.74|222.87|222.79|222.87|222.74|1
1761121560000|2025-10-22 08:26:00|222.82||222.82||222.82||222.82||0
1761121570000|2025-10-22 08:26:10|||||||||6
1761121580000|2025-10-22 08:26:20|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|10
1761121590000|2025-10-22 08:26:30|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|11
1761121600000|2025-10-22 08:26:40|222.82|222.74|222.82|222.74|222.82|222.79|222.82|222.74|5
1761121620000|2025-10-22 08:27:00|222.77|222.69|222.77|222.69|222.82|222.74|222.77|222.69|20
1761121630000|2025-10-22 08:27:10|222.82||222.82||222.82||222.82||1
1761121640000|2025-10-22 08:27:20|222.77|222.74|222.87|222.74|222.87|222.74|222.77|222.69|27
1761121650000|2025-10-22 08:27:30|222.82|222.79|222.82|222.74|222.82|222.79|222.82|222.74|6
1761121660000|2025-10-22 08:27:40|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|21
1761121690000|2025-10-22 08:28:10|222.82|222.74|222.92|222.79|222.92|222.79|222.82|222.74|146
1761121700000|2025-10-22 08:28:20|222.97|222.84|222.92|222.79|222.97|222.84|222.92|222.79|78
1761121710000|2025-10-22 08:28:30|222.97|222.84|222.97|222.89|223.02|222.94|222.97|222.84|76
1761121720000|2025-10-22 08:28:40|222.92|222.84|222.92|222.84|222.97|222.89|222.92|222.84|16
1761121730000|2025-10-22 08:28:50|222.87|222.79|222.87|222.79|222.92|222.84|222.87|222.79|43
1761121740000|2025-10-22 08:29:00|222.92||222.87||222.92||222.87||0
1761121750000|2025-10-22 08:29:10|222.92||222.87||222.92||222.87||10
1761121760000|2025-10-22 08:29:20|222.82|222.74|222.92|222.79|222.92|222.79|222.82|222.74|99
1761121770000|2025-10-22 08:29:30||222.84||222.84||222.84||222.79|8
1761121780000|2025-10-22 08:29:40|222.97|222.89|222.97|222.84|222.97|222.89|222.92|222.84|9
1761121790000|2025-10-22 08:29:50|222.92||222.92||222.92||222.92||0
1761121800000|2025-10-22 08:30:00|222.97|222.89|223.02|222.89|223.02|222.94|222.97|222.89|9
1761121810000|2025-10-22 08:30:10|223.07|222.94|223.07|222.99|223.07|222.99|223.07|222.94|11
1761121820000|2025-10-22 08:30:20|223.12|222.94|223.12|223.04|223.12|223.04|223.12|222.94|10
1761121830000|2025-10-22 08:30:30|223.07|222.99|223.12|223.04|223.12|223.04|223.07|222.99|8
1761121840000|2025-10-22 08:30:40|223.07|222.99|223.12|223.04|223.12|223.04|223.07|222.99|13
1761121850000|2025-10-22 08:30:50|223.17|223.09|223.17|223.04|223.17|223.09|223.12|223.04|20
1761121860000|2025-10-22 08:31:00|223.22|223.09|223.27|223.14|223.27|223.19|223.22|223.09|84
1761121870000|2025-10-22 08:31:10|223.22|223.19|223.27|223.19|223.27|223.19|223.22|223.19|10
1761121880000|2025-10-22 08:31:20|223.32||223.27||223.32||223.27||8
1761121890000|2025-10-22 08:31:30|223.22|223.14|223.27|223.14|223.27|223.14|223.22|223.14|24
1761121900000|2025-10-22 08:31:40||223.19||223.14||223.19||223.14|0
1761121910000|2025-10-22 08:31:50||223.19||223.19||223.19||223.14|8
1761121920000|2025-10-22 08:32:00|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|17
1761121930000|2025-10-22 08:32:10||223.19||223.19||223.24||223.19|0
1761121940000|2025-10-22 08:32:20|223.27|223.24|223.22|223.14|223.32|223.24|223.22|223.09|247
1761121950000|2025-10-22 08:32:30|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|2
1761121960000|2025-10-22 08:32:40|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|4
1761121970000|2025-10-22 08:32:50|223.22|223.14|223.27|223.19|223.27|223.19|223.22|223.14|27
1761121980000|2025-10-22 08:33:00|223.22|223.14|223.27|223.14|223.27|223.14|223.22|223.14|10
1761121990000|2025-10-22 08:33:10|223.22|223.19|223.27|223.19|223.27|223.19|223.22|223.19|0
1761122000000|2025-10-22 08:33:20|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|1
1761122010000|2025-10-22 08:33:30|223.17|223.09|223.22|223.09|223.22|223.14|223.17|223.09|2
1761122020000|2025-10-22 08:33:40|223.17|223.14|223.17|223.09|223.22|223.14|223.17|223.09|15
1761122040000|2025-10-22 08:34:00|223.22|223.14|223.22|223.14|223.22|223.14|223.17|223.09|19
1761122050000|2025-10-22 08:34:10||223.09||223.09||223.14||223.09|0
1761122060000|2025-10-22 08:34:20|223.27|223.14|223.27|223.19|223.27|223.19|223.27|223.14|31
1761122070000|2025-10-22 08:34:30|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|11
1761122080000|2025-10-22 08:34:40|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|6
1761122090000|2025-10-22 08:34:50|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|129
1761122110000|2025-10-22 08:35:10|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|5
1761122120000|2025-10-22 08:35:20|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|11
1761122130000|2025-10-22 08:35:30|223.32|223.24|223.37|223.24|223.37|223.29|223.32|223.24|8
1761122140000|2025-10-22 08:35:40|223.32|223.29|223.37|223.29|223.37|223.29|223.32|223.24|1
1761122150000|2025-10-22 08:35:50|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|32
1761122160000|2025-10-22 08:36:00|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|15
1761122180000|2025-10-22 08:36:20|||||||||55
1761122190000|2025-10-22 08:36:30|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|17
1761122200000|2025-10-22 08:36:40|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|5
1761122210000|2025-10-22 08:36:50|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|43
1761122220000|2025-10-22 08:37:00|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|12
1761122230000|2025-10-22 08:37:10|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.24|17
1761122240000|2025-10-22 08:37:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|1
1761122250000|2025-10-22 08:37:30|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|6
1761122260000|2025-10-22 08:37:40|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|16
1761122270000|2025-10-22 08:37:50|223.32|223.24|223.32|223.24|223.32|223.29|223.32|223.24|0
1761122280000|2025-10-22 08:38:00|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|14
1761122290000|2025-10-22 08:38:10|||||||||9
1761122300000|2025-10-22 08:38:20|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|1
1761122320000|2025-10-22 08:38:40|223.27|223.19|223.32|223.19|223.32|223.19|223.27|223.19|29
1761122330000|2025-10-22 08:38:50|223.27|223.24|223.32|223.19|223.32|223.24|223.27|223.19|1
1761122340000|2025-10-22 08:39:00|223.27||223.27||223.27||223.27||56
1761122350000|2025-10-22 08:39:10|223.32|223.24|223.22|223.14|223.32|223.24|223.22|223.09|35
1761122360000|2025-10-22 08:39:20|223.17|223.09|223.17|223.09|223.17|223.14|223.17|223.09|1
1761122380000|2025-10-22 08:39:40|||||||||7
1761122400000|2025-10-22 08:40:00|223.12|223.04|223.17|223.09|223.17|223.09|223.12|223.04|4
1761122410000|2025-10-22 08:40:10|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|19
1761122420000|2025-10-22 08:40:20|223.07|222.99|223.12|223.04|223.12|223.04|223.07|222.99|25
1761122430000|2025-10-22 08:40:30|223.17|223.09|223.17|223.09|223.17|223.09|223.12|223.09|2
1761122440000|2025-10-22 08:40:40||223.04||223.04||223.04||223.04|0
1761122450000|2025-10-22 08:40:50|223.12||223.12||223.17||223.12||6
1761122460000|2025-10-22 08:41:00|||||||||1
1761122470000|2025-10-22 08:41:10|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|28
1761122480000|2025-10-22 08:41:20|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|4
1761122490000|2025-10-22 08:41:30|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|2
1761122500000|2025-10-22 08:41:40|||||||||8
1761122510000|2025-10-22 08:41:50|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|7
1761122520000|2025-10-22 08:42:00|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|157
1761122530000|2025-10-22 08:42:10|223.07|222.99|223.02|222.94|223.12|223.04|223.02|222.94|31
1761122540000|2025-10-22 08:42:20|222.97|222.89|223.07|222.94|223.07|222.99|222.97|222.89|71
1761122550000|2025-10-22 08:42:30|223.12|222.99|223.07|222.99|223.12|222.99|223.07|222.99|19
1761122570000|2025-10-22 08:42:50|223.12|223.04|223.12|223.04|223.12|223.04|223.12|222.99|38
1761122580000|2025-10-22 08:43:00|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|8
1761122590000|2025-10-22 08:43:10|223.17||223.12||223.17||223.12||1
1761122600000|2025-10-22 08:43:20|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|6
1761122610000|2025-10-22 08:43:30||223.04||223.09||223.09||223.04|14
1761122620000|2025-10-22 08:43:40||223.04||223.09||223.09||223.04|0
1761122630000|2025-10-22 08:43:50|223.22||223.22||223.22||223.22||11
1761122640000|2025-10-22 08:44:00||223.14||223.14||223.14||223.14|0
1761122660000|2025-10-22 08:44:20|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|6
1761122680000|2025-10-22 08:44:40|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.09|51
1761122690000|2025-10-22 08:44:50||223.09||223.09||223.14||223.09|26
1761122700000|2025-10-22 08:45:00|223.17|223.14|223.22|223.14|223.22|223.14|223.17|223.09|14
1761122710000|2025-10-22 08:45:10|223.27|223.19|223.32|223.24|223.32|223.24|223.27|223.19|75
1761122730000|2025-10-22 08:45:30|223.37||223.32||223.37||223.32||0
1761122750000|2025-10-22 08:45:50||223.19||223.19||223.24||223.19|2
1761122760000|2025-10-22 08:46:00|223.27|223.24|223.27|223.19|223.27|223.24|223.22|223.14|23
1761122770000|2025-10-22 08:46:10||223.14||223.19||223.19||223.14|0
1761122790000|2025-10-22 08:46:30|223.32|223.14|223.32|223.19|223.32|223.24|223.32|223.14|18
1761122800000|2025-10-22 08:46:40|223.37|223.24|223.37|223.29|223.37|223.29|223.37|223.24|21
1761122810000|2025-10-22 08:46:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|8
1761122820000|2025-10-22 08:47:00|223.37|223.29|223.37|223.29|223.42|223.34|223.37|223.24|39
1761122830000|2025-10-22 08:47:10|223.32|223.24|223.37|223.24|223.37|223.24|223.32|223.24|77
1761122840000|2025-10-22 08:47:20|223.42|223.29|223.42|223.29|223.42|223.34|223.37|223.29|58
1761122850000|2025-10-22 08:47:30|223.37||223.37||223.42||223.37||0
1761122860000|2025-10-22 08:47:40|223.42||223.37||223.42||223.37||15
1761122870000|2025-10-22 08:47:50|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.29|53
1761122880000|2025-10-22 08:48:00|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.24|0
1761122890000|2025-10-22 08:48:10||223.24||223.29||223.29||223.24|1
1761122910000|2025-10-22 08:48:30|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|3
1761122920000|2025-10-22 08:48:40|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|14
1761122930000|2025-10-22 08:48:50|223.32|223.24|223.32|223.24|223.32|223.24|223.27|223.19|66
1761122940000|2025-10-22 08:49:00|223.27|223.19|223.32|223.24|223.32|223.24|223.27|223.19|8
1761122950000|2025-10-22 08:49:10|223.27|223.19|223.22|223.14|223.27|223.19|223.22|223.14|15
1761122960000|2025-10-22 08:49:20|223.27|223.19|223.27|223.14|223.27|223.19|223.22|223.14|4
1761122970000|2025-10-22 08:49:30|223.32|223.19|223.32|223.24|223.32|223.24|223.32|223.19|20
1761122980000|2025-10-22 08:49:40|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|1
1761122990000|2025-10-22 08:49:50|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.09|14
1761123000000|2025-10-22 08:50:00|223.27|223.19|223.32|223.19|223.32|223.19|223.27|223.14|27
1761123010000|2025-10-22 08:50:10|223.27|223.24|223.27|223.19|223.27|223.24|223.27|223.19|48
1761123030000|2025-10-22 08:50:30||223.14||223.19||223.19||223.14|19
1761123050000|2025-10-22 08:50:50|||||||||3
1761123060000|2025-10-22 08:51:00||223.14||223.14||223.14||223.14|5
1761123070000|2025-10-22 08:51:10|223.22||223.22||223.22||223.22||0
1761123100000|2025-10-22 08:51:40|||||||||7
1761123110000|2025-10-22 08:51:50|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|32
1761123120000|2025-10-22 08:52:00|223.32|223.24|223.32|223.24|223.32|223.24|223.27|223.24|1
1761123130000|2025-10-22 08:52:10|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|14
1761123140000|2025-10-22 08:52:20|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|15
1761123150000|2025-10-22 08:52:30|223.37||223.32||223.37||223.32||2
1761123160000|2025-10-22 08:52:40|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|5
1761123170000|2025-10-22 08:52:50|223.32|223.24|223.32|223.19|223.32|223.24|223.32|223.19|13
1761123180000|2025-10-22 08:53:00|223.37|223.24|223.42|223.29|223.42|223.34|223.32|223.24|61
1761123190000|2025-10-22 08:53:10|223.37|223.34|223.37|223.29|223.42|223.34|223.37|223.29|4
1761123200000|2025-10-22 08:53:20|223.42|223.34|223.47|223.34|223.47|223.34|223.42|223.34|26
1761123210000|2025-10-22 08:53:30|223.52|223.39|223.47|223.39|223.52|223.44|223.47|223.39|49
1761123220000|2025-10-22 08:53:40|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|59
1761123230000|2025-10-22 08:53:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|18
1761123240000|2025-10-22 08:54:00|||||||||19
1761123250000|2025-10-22 08:54:10|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|5
1761123260000|2025-10-22 08:54:20|223.42|223.34|223.42|223.34|223.47|223.34|223.42|223.34|1
1761123300000|2025-10-22 08:55:00|223.47|223.39|223.47|223.39|223.52|223.44|223.47|223.39|29
1761123310000|2025-10-22 08:55:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|2
1761123340000|2025-10-22 08:55:40|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|26
1761123350000|2025-10-22 08:55:50|223.52|223.44|223.57|223.44|223.57|223.44|223.52|223.44|21
1761123360000|2025-10-22 08:56:00|223.47|223.49|223.47|223.39|223.47|223.49|223.47|223.39|423
1761123370000|2025-10-22 08:56:10|223.52|223.44|223.52|223.39|223.52|223.44|223.47|223.39|75
1761123380000|2025-10-22 08:56:20|223.47|223.44|223.47|223.39|223.47|223.44|223.47|223.39|0
1761123400000|2025-10-22 08:56:40|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|4
1761123410000|2025-10-22 08:56:50|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|5
1761123420000|2025-10-22 08:57:00|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|15
1761123430000|2025-10-22 08:57:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|23
1761123440000|2025-10-22 08:57:20|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|12
1761123450000|2025-10-22 08:57:30|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|1
1761123480000|2025-10-22 08:58:00|223.47|223.39|223.42|223.34|223.47|223.39|223.42|223.34|61
1761123490000|2025-10-22 08:58:10|223.47|223.29|223.37|223.29|223.47|223.29|223.37|223.29|17
1761123500000|2025-10-22 08:58:20|223.42||223.37||223.42||223.37||9
1761123510000|2025-10-22 08:58:30|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.29|9
1761123520000|2025-10-22 08:58:40|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|16
1761123530000|2025-10-22 08:58:50|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.39|7
1761123540000|2025-10-22 08:59:00|223.47|223.39|223.47|223.39|223.52|223.44|223.47|223.39|11
1761123560000|2025-10-22 08:59:20|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|8
1761123570000|2025-10-22 08:59:30|223.52|223.44|223.52|223.39|223.52|223.44|223.52|223.39|8
1761123580000|2025-10-22 08:59:40|223.47|223.44|223.47|223.39|223.52|223.44|223.47|223.39|48
1761123590000|2025-10-22 08:59:50|223.52|223.44|223.57|223.49|223.57|223.49|223.52|223.44|39
1761123600000|2025-10-22 09:00:00||223.44||223.44||223.49||223.44|20
1761123610000|2025-10-22 09:00:10|223.52|223.49|223.57|223.49|223.57|223.49|223.52|223.44|15
1761123620000|2025-10-22 09:00:20|223.62||223.57||223.62||223.57||12
1761123630000|2025-10-22 09:00:30||223.44||223.49||223.49||223.44|10
1761123640000|2025-10-22 09:00:40|223.62|223.44|223.57|223.49|223.62|223.49|223.57|223.44|11
1761123650000|2025-10-22 09:00:50|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.49|6
1761123670000|2025-10-22 09:01:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|1
1761123680000|2025-10-22 09:01:20|223.62||223.57||223.62||223.57||12
1761123690000|2025-10-22 09:01:30|223.62|223.54|223.62|223.49|223.62|223.54|223.57|223.49|0
1761123700000|2025-10-22 09:01:40||223.54||223.54||223.54||223.49|0
1761123720000|2025-10-22 09:02:00|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|42
1761123730000|2025-10-22 09:02:10|223.67||223.67||223.67||223.62||4
1761123740000|2025-10-22 09:02:20|223.72|223.59|223.72|223.64|223.72|223.64|223.72|223.59|20
1761123750000|2025-10-22 09:02:30|223.77|223.59|223.67|223.59|223.77|223.59|223.67|223.59|25
1761123760000|2025-10-22 09:02:40|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|117
1761123770000|2025-10-22 09:02:50|223.57|223.49|223.62|223.49|223.62|223.49|223.57|223.49|2
1761123780000|2025-10-22 09:03:00|223.57|223.54|223.57|223.49|223.57|223.54|223.57|223.49|12
1761123790000|2025-10-22 09:03:10|223.62|223.54|223.62|223.49|223.62|223.54|223.62|223.49|39
1761123800000|2025-10-22 09:03:20|223.57|223.54|223.62|223.54|223.62|223.54|223.57|223.49|111
1761123810000|2025-10-22 09:03:30||223.49||223.49||223.54||223.49|0
1761123820000|2025-10-22 09:03:40|223.57||223.57||223.62||223.57||1
1761123840000|2025-10-22 09:04:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|23
1761123850000|2025-10-22 09:04:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|12
1761123860000|2025-10-22 09:04:20|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|9
1761123870000|2025-10-22 09:04:30|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|12
1761123880000|2025-10-22 09:04:40|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|64
1761123900000|2025-10-22 09:05:00|223.57|223.49|223.57|223.49|223.57|223.54|223.57|223.49|13
1761123930000|2025-10-22 09:05:30|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|19
1761123940000|2025-10-22 09:05:40|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|25
1761123950000|2025-10-22 09:05:50|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|8
1761123960000|2025-10-22 09:06:00|||||||||11
1761123970000|2025-10-22 09:06:10|223.37|223.29|223.42|223.34|223.42|223.34|223.37|223.29|5
1761123980000|2025-10-22 09:06:20|223.37|223.29|223.42|223.29|223.42|223.34|223.37|223.29|0
1761123990000|2025-10-22 09:06:30||223.34||223.34||223.34||223.34|0
1761124000000|2025-10-22 09:06:40|223.37|223.29|223.37|223.29|223.42|223.34|223.37|223.29|51
1761124010000|2025-10-22 09:06:50|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|14
1761124020000|2025-10-22 09:07:00|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|14
1761124040000|2025-10-22 09:07:20|223.42|223.34|223.42|223.34|223.47|223.34|223.42|223.34|1
1761124050000|2025-10-22 09:07:30|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|23
1761124060000|2025-10-22 09:07:40|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|1
1761124070000|2025-10-22 09:07:50|223.37|223.29|223.42|223.34|223.42|223.34|223.37|223.29|5
1761124080000|2025-10-22 09:08:00|223.37|223.29|223.37|223.24|223.37|223.29|223.32|223.24|9
1761124090000|2025-10-22 09:08:10|223.42|223.29|223.42|223.29|223.42|223.29|223.42|223.29|12
1761124100000|2025-10-22 09:08:20|223.37||223.37||223.42||223.37||0
1761124110000|2025-10-22 09:08:30|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|19
1761124130000|2025-10-22 09:08:50|||||||||49
1761124140000|2025-10-22 09:09:00||223.24||223.24||223.24||223.24|0
1761124150000|2025-10-22 09:09:10|223.32|223.19|223.22|223.14|223.32|223.19|223.22|223.14|74
1761124160000|2025-10-22 09:09:20|||||||||8
1761124170000|2025-10-22 09:09:30|||||||||19
1761124190000|2025-10-22 09:09:50|||||||||1
1761124200000|2025-10-22 09:10:00|||||||||5
1761124210000|2025-10-22 09:10:10|223.27|223.09|223.27|223.14|223.27|223.19|223.27|223.09|1
1761124220000|2025-10-22 09:10:20|223.22||223.22||223.22||223.22||0
1761124230000|2025-10-22 09:10:30||223.09||223.09||223.09||223.09|42
1761124240000|2025-10-22 09:10:40|223.17|223.14|223.22|223.14|223.22|223.14|223.17|223.14|4
1761124250000|2025-10-22 09:10:50|223.27|223.19|223.32|223.24|223.37|223.24|223.27|223.19|45
1761124260000|2025-10-22 09:11:00|223.37|223.29|223.37|223.29|223.37|223.29|223.32|223.24|13
1761124270000|2025-10-22 09:11:10|223.32|223.24|223.32|223.24|223.32|223.29|223.32|223.24|0
1761124280000|2025-10-22 09:11:20|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|17
1761124290000|2025-10-22 09:11:30|223.37||223.37||223.37||223.37||0
1761124300000|2025-10-22 09:11:40|223.32|223.29|223.37|223.24|223.37|223.29|223.32|223.24|5
1761124310000|2025-10-22 09:11:50|223.32||223.32||223.32||223.32||0
1761124320000|2025-10-22 09:12:00|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|21
1761124330000|2025-10-22 09:12:10|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|1
1761124340000|2025-10-22 09:12:20|223.27|223.19|223.27|223.19|223.32|223.19|223.27|223.19|17
1761124350000|2025-10-22 09:12:30|223.32|223.24|223.32|223.19|223.32|223.24|223.27|223.19|13
1761124360000|2025-10-22 09:12:40|223.27|223.24|223.27|223.19|223.32|223.24|223.27|223.19|16
1761124370000|2025-10-22 09:12:50|223.32|223.24|223.32|223.19|223.32|223.24|223.27|223.19|13
1761124380000|2025-10-22 09:13:00|223.27|223.24|223.32|223.19|223.32|223.24|223.27|223.19|11
1761124390000|2025-10-22 09:13:10||223.24||223.24||223.24||223.24|0
1761124400000|2025-10-22 09:13:20||223.19||223.19||223.24||223.19|5
1761124410000|2025-10-22 09:13:30|223.27|223.24|223.32|223.19|223.32|223.24|223.27|223.19|2
1761124420000|2025-10-22 09:13:40|223.27|223.24|223.27|223.19|223.27|223.24|223.27|223.19|0
1761124430000|2025-10-22 09:13:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|10
1761124440000|2025-10-22 09:14:00||223.19||223.19||223.24||223.19|0
1761124450000|2025-10-22 09:14:10||223.24||223.19||223.24||223.19|0
1761124460000|2025-10-22 09:14:20|223.27|223.24|223.32|223.24|223.32|223.24|223.27|223.24|0
1761124470000|2025-10-22 09:14:30||223.19||223.19||223.19||223.19|0
1761124480000|2025-10-22 09:14:40|223.27|223.24|223.32|223.24|223.32|223.24|223.27|223.24|7
1761124490000|2025-10-22 09:14:50|223.27|223.19|223.27|223.19|223.32|223.19|223.27|223.19|5
1761124500000|2025-10-22 09:15:00|223.32||223.27||223.32||223.27||4
1761124510000|2025-10-22 09:15:10|223.22|223.14|223.27|223.19|223.27|223.19|223.22|223.14|3
1761124520000|2025-10-22 09:15:20|223.22|223.14|223.22|223.14|223.27|223.14|223.22|223.14|18
1761124540000|2025-10-22 09:15:40|223.27|223.19|223.32|223.19|223.32|223.24|223.22|223.19|17
1761124550000|2025-10-22 09:15:50|223.27|223.24|223.32|223.24|223.32|223.24|223.27|223.19|0
1761124570000|2025-10-22 09:16:10|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|4
1761124580000|2025-10-22 09:16:20|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|9
1761124590000|2025-10-22 09:16:30|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|2
1761124610000|2025-10-22 09:16:50||223.19||223.24||223.24||223.19|0
1761124620000|2025-10-22 09:17:00|223.37|223.29|223.37|223.29|223.42|223.29|223.37|223.29|2
1761124630000|2025-10-22 09:17:10||223.24||223.29||223.29||223.24|0
1761124640000|2025-10-22 09:17:20|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|7
1761124650000|2025-10-22 09:17:30|223.37|223.29|223.37|223.24|223.37|223.29|223.37|223.24|11
1761124660000|2025-10-22 09:17:40|223.32|223.29|223.37|223.29|223.37|223.29|223.32|223.29|4
1761124670000|2025-10-22 09:17:50|223.42||223.37||223.42||223.37||4
1761124680000|2025-10-22 09:18:00|223.42|223.19|223.32|223.19|223.42|223.24|223.32|223.19|36
1761124690000|2025-10-22 09:18:10||223.24||223.24||223.24||223.24|16
1761124700000|2025-10-22 09:18:20|223.37|223.29|223.37|223.29|223.37|223.29|223.32|223.24|11
1761124720000|2025-10-22 09:18:40|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.34|12
1761124730000|2025-10-22 09:18:50|||||||||1
1761124740000|2025-10-22 09:19:00|223.47|223.39|223.47|223.39|223.47|223.39|223.42|223.39|172
1761124750000|2025-10-22 09:19:10||223.34||223.39||223.39||223.34|8
1761124760000|2025-10-22 09:19:20|||||||||1
1761124780000|2025-10-22 09:19:40|223.42|223.34|223.42|223.34|223.42|223.39|223.42|223.34|1
1761124800000|2025-10-22 09:20:00|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|57
1761124810000|2025-10-22 09:20:10|||||||||1
1761124820000|2025-10-22 09:20:20|||||||||1
1761124830000|2025-10-22 09:20:30|223.42|223.34|223.42|223.34|223.47|223.34|223.42|223.34|31
1761124840000|2025-10-22 09:20:40|223.47|223.39|223.52|223.44|223.52|223.44|223.47|223.39|22
1761124870000|2025-10-22 09:21:10|||||||||25
1761124880000|2025-10-22 09:21:20|223.57|223.49|223.57|223.49|223.57|223.49|223.52|223.44|46
1761124890000|2025-10-22 09:21:30|223.52|223.44|223.62|223.54|223.62|223.54|223.52|223.44|33
1761124900000|2025-10-22 09:21:40|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|71
1761124910000|2025-10-22 09:21:50|||||||||1
1761124920000|2025-10-22 09:22:00|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|9
1761124930000|2025-10-22 09:22:10|223.62|223.54|223.67|223.54|223.67|223.59|223.62|223.54|16
1761124940000|2025-10-22 09:22:20||223.59||223.59||223.59||223.54|4
1761124970000|2025-10-22 09:22:50|223.62|223.54|223.62|223.54|223.67|223.54|223.62|223.54|6
1761124980000|2025-10-22 09:23:00|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|6
1761125000000|2025-10-22 09:23:20|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|7
1761125020000|2025-10-22 09:23:40|223.67|223.59|223.67|223.54|223.67|223.59|223.67|223.54|27
1761125030000|2025-10-22 09:23:50|223.62|223.59|223.67|223.54|223.67|223.59|223.62|223.54|4
1761125040000|2025-10-22 09:24:00|223.62|223.59|223.67|223.54|223.67|223.59|223.62|223.54|0
1761125050000|2025-10-22 09:24:10|223.62||223.62||223.62||223.62||0
1761125060000|2025-10-22 09:24:20|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|7
1761125090000|2025-10-22 09:24:50|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|102
1761125100000|2025-10-22 09:25:00||223.59||223.64||223.64||223.59|57
1761125120000|2025-10-22 09:25:20|223.77|223.69|223.77|223.64|223.77|223.69|223.77|223.64|115
1761125130000|2025-10-22 09:25:30|223.72|223.69|223.77|223.69|223.77|223.69|223.72|223.69|27
1761125140000|2025-10-22 09:25:40|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|6
1761125160000|2025-10-22 09:26:00|223.82||223.77||223.82||223.77||6
1761125170000|2025-10-22 09:26:10|223.82||223.82||223.82||223.77||1
1761125180000|2025-10-22 09:26:20|223.77|223.74|223.82|223.74|223.82|223.74|223.77|223.74|0
1761125190000|2025-10-22 09:26:30||223.69||223.74||223.74||223.69|1
1761125210000|2025-10-22 09:26:50|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.74|30
1761125220000|2025-10-22 09:27:00|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|11
1761125230000|2025-10-22 09:27:10|223.92||223.92||223.92||223.92||45
1761125240000|2025-10-22 09:27:20||223.84||223.79||223.84||223.79|0
1761125250000|2025-10-22 09:27:30|223.97|223.84|223.97|223.84|223.97|223.84|223.97|223.84|7
1761125260000|2025-10-22 09:27:40|223.92|223.89|223.97|223.89|223.97|223.89|223.92|223.89|36
1761125270000|2025-10-22 09:27:50|||||||||2
1761125280000|2025-10-22 09:28:00|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|28
1761125310000|2025-10-22 09:28:30|||||||||1
1761125320000|2025-10-22 09:28:40|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|56
1761125340000|2025-10-22 09:29:00|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|129
1761125350000|2025-10-22 09:29:10|224.12||224.07||224.12||224.07||51
1761125360000|2025-10-22 09:29:20|224.02|223.94|224.02|223.94|224.07|223.94|224.02|223.94|4
1761125370000|2025-10-22 09:29:30|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|1
1761125380000|2025-10-22 09:29:40|224.02|223.94|224.07|223.94|224.07|223.94|224.02|223.94|75
1761125390000|2025-10-22 09:29:50|224.02|223.99|224.07|223.94|224.07|223.99|224.02|223.94|6
1761125400000|2025-10-22 09:30:00|224.02|223.99|224.07|223.94|224.07|223.99|224.02|223.94|10
1761125410000|2025-10-22 09:30:10|224.12|223.99|224.07|223.99|224.12|224.04|224.07|223.99|22
1761125430000|2025-10-22 09:30:30|224.12|224.04|224.17|224.09|224.17|224.09|224.07|223.99|85
1761125440000|2025-10-22 09:30:40|224.22||224.22||224.22||224.17||1
1761125450000|2025-10-22 09:30:50|224.17||224.17||224.22||224.17||1
1761125460000|2025-10-22 09:31:00|224.22||224.22||224.22||224.22||6
1761125470000|2025-10-22 09:31:10|224.17|224.14|224.17|224.09|224.22|224.14|224.17|224.09|32
1761125480000|2025-10-22 09:31:20|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|12
1761125490000|2025-10-22 09:31:30|||||||||32
1761125500000|2025-10-22 09:31:40|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|26
1761125510000|2025-10-22 09:31:50|224.22|224.14|224.22|224.09|224.22|224.14|224.22|224.09|6
1761125520000|2025-10-22 09:32:00|224.17|224.14|224.22|224.14|224.22|224.14|224.17|224.09|55
1761125530000|2025-10-22 09:32:10|224.17|224.09|224.17|224.09|224.17|224.14|224.17|224.09|54
1761125550000|2025-10-22 09:32:30|224.22|224.14|224.22|224.09|224.22|224.14|224.17|224.09|75
1761125560000|2025-10-22 09:32:40|224.17|224.14|224.17|224.09|224.22|224.14|224.17|224.09|10
1761125570000|2025-10-22 09:32:50|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|9
1761125590000|2025-10-22 09:33:10|||||||||46
1761125600000|2025-10-22 09:33:20|||||||||2
1761125610000|2025-10-22 09:33:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|8
1761125620000|2025-10-22 09:33:40|224.32||224.32||224.32||224.32||12
1761125630000|2025-10-22 09:33:50|224.27||224.27||224.27||224.27||0
1761125640000|2025-10-22 09:34:00|224.22|224.14|224.32|224.19|224.32|224.24|224.22|224.14|32
1761125650000|2025-10-22 09:34:10|224.27|224.24|224.37|224.29|224.37|224.29|224.27|224.24|28
1761125660000|2025-10-22 09:34:20|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|37
1761125670000|2025-10-22 09:34:30|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|24
1761125680000|2025-10-22 09:34:40|224.37|224.19|224.32|224.24|224.37|224.24|224.27|224.19|31
1761125690000|2025-10-22 09:34:50|224.37|224.19|224.32|224.19|224.37|224.19|224.27|224.19|21
1761125700000|2025-10-22 09:35:00|224.27|224.24|224.32|224.19|224.32|224.24|224.27|224.19|12
1761125710000|2025-10-22 09:35:10|224.27||224.32||224.32||224.27||0
1761125720000|2025-10-22 09:35:20||224.24||224.24||224.24||224.24|5
1761125730000|2025-10-22 09:35:30|224.37|224.29|224.37|224.24|224.37|224.29|224.32|224.24|25
1761125740000|2025-10-22 09:35:40|224.42|224.29|224.37|224.29|224.42|224.34|224.37|224.29|8
1761125750000|2025-10-22 09:35:50|224.42||224.37||224.42||224.37||1
1761125760000|2025-10-22 09:36:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|12
1761125770000|2025-10-22 09:36:10|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|2
1761125780000|2025-10-22 09:36:20|224.42||224.42||224.47||224.42||1
1761125790000|2025-10-22 09:36:30||224.29||224.29||224.34||224.29|32
1761125800000|2025-10-22 09:36:40|224.37|224.34|224.37|224.29|224.42|224.34|224.37|224.29|14
1761125810000|2025-10-22 09:36:50|224.42||224.37||224.42||224.37||50
1761125820000|2025-10-22 09:37:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|14
1761125840000|2025-10-22 09:37:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|50
1761125850000|2025-10-22 09:37:30|224.32|224.24|224.37|224.24|224.37|224.29|224.32|224.24|28
1761125860000|2025-10-22 09:37:40|224.32|224.29|224.32|224.24|224.37|224.29|224.32|224.24|35
1761125870000|2025-10-22 09:37:50|224.37|224.29|224.32|224.24|224.42|224.29|224.32|224.24|187
1761125880000|2025-10-22 09:38:00|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.19|65
1761125890000|2025-10-22 09:38:10|224.37||224.32||224.37||224.32||13
1761125900000|2025-10-22 09:38:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|5
1761125910000|2025-10-22 09:38:30|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|32
1761125920000|2025-10-22 09:38:40|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|11
1761125930000|2025-10-22 09:38:50|224.22||224.22||224.27||224.22||7
1761125940000|2025-10-22 09:39:00|224.27|224.09|224.17|224.09|224.27|224.09|224.17|224.09|13
1761125950000|2025-10-22 09:39:10|224.22|224.14|224.22|224.09|224.22|224.14|224.17|224.09|8
1761125960000|2025-10-22 09:39:20||224.14||224.09||224.14||224.09|0
1761125970000|2025-10-22 09:39:30|224.17||224.22||224.22||224.17||5
1761125980000|2025-10-22 09:39:40|224.17||224.22||224.22||224.17||4
1761125990000|2025-10-22 09:39:50|224.17|224.14|224.22|224.14|224.22|224.14|224.17|224.14|0
1761126000000|2025-10-22 09:40:00|224.17|224.09|224.17|224.09|224.22|224.09|224.17|224.09|2
1761126010000|2025-10-22 09:40:10|||||||||3
1761126020000|2025-10-22 09:40:20|224.22|224.14|224.22|224.14|224.22|224.14|224.17|224.09|29
1761126040000|2025-10-22 09:40:40|224.17|224.09|224.22|224.09|224.22|224.09|224.17|224.09|9
1761126050000|2025-10-22 09:40:50||224.14||224.14||224.14||224.09|41
1761126060000|2025-10-22 09:41:00||224.09||224.14||224.14||224.09|0
1761126070000|2025-10-22 09:41:10|224.17|224.09|224.22|224.09|224.22|224.14|224.17|224.09|26
1761126080000|2025-10-22 09:41:20|224.17|224.14|224.17|224.04|224.17|224.14|224.12|224.04|26
1761126090000|2025-10-22 09:41:30|224.12|224.09|224.17|224.04|224.17|224.09|224.12|224.04|7
1761126100000|2025-10-22 09:41:40|224.12||224.12||224.17||224.12||1
1761126110000|2025-10-22 09:41:50|224.07|223.99|224.07|223.94|224.07|223.99|224.07|223.94|30
1761126120000|2025-10-22 09:42:00|224.02|223.99|224.02|223.94|224.07|223.99|224.02|223.94|4
1761126140000|2025-10-22 09:42:20|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|77
1761126160000|2025-10-22 09:42:40|223.97|223.89|223.92|223.84|223.97|223.89|223.92|223.84|128
1761126170000|2025-10-22 09:42:50|223.87|223.79|223.87|223.79|223.92|223.84|223.87|223.79|34
1761126180000|2025-10-22 09:43:00|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|63
1761126190000|2025-10-22 09:43:10|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|45
1761126200000|2025-10-22 09:43:20|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|103
1761126220000|2025-10-22 09:43:40|||||||||86
1761126230000|2025-10-22 09:43:50|223.77|223.69|223.77|223.69|223.82|223.69|223.77|223.69|26
1761126240000|2025-10-22 09:44:00|223.72|223.64|223.82|223.74|223.82|223.74|223.72|223.64|41
1761126250000|2025-10-22 09:44:10||223.69||223.74||223.74||223.69|0
1761126270000|2025-10-22 09:44:30|||||||||15
1761126280000|2025-10-22 09:44:40|223.77|223.69|223.77|223.69|223.82|223.74|223.77|223.69|80
1761126300000|2025-10-22 09:45:00|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|25
1761126320000|2025-10-22 09:45:20|223.87|223.79|223.92|223.84|223.92|223.84|223.82|223.79|99
1761126330000|2025-10-22 09:45:30|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|64
1761126350000|2025-10-22 09:45:50|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.69|92
1761126360000|2025-10-22 09:46:00||223.74||223.79||223.79||223.74|816
1761126370000|2025-10-22 09:46:10|223.92||223.92||223.92||223.92||2
1761126380000|2025-10-22 09:46:20|223.87||223.87||223.92||223.87||1
1761126450000|2025-10-22 09:47:30|223.92|223.84|223.92|223.84|223.97|223.84|223.92|223.84|56
1761126470000|2025-10-22 09:47:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|9
1761126490000|2025-10-22 09:48:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|15
1761126500000|2025-10-22 09:48:20|||||||||1
1761126510000|2025-10-22 09:48:30|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|4
1761126530000|2025-10-22 09:48:50|223.97|223.94|223.97|223.89|223.97|223.94|223.97|223.89|16
1761126540000|2025-10-22 09:49:00|||||||||6
1761126550000|2025-10-22 09:49:10|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|11
1761126570000|2025-10-22 09:49:30|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|6
1761126580000|2025-10-22 09:49:40|223.92|223.84|223.97|223.84|223.97|223.89|223.92|223.84|0
1761126590000|2025-10-22 09:49:50|223.92||223.92||223.97||223.92||1
1761126600000|2025-10-22 09:50:00|223.97|223.89|223.92|223.84|223.97|223.89|223.92|223.84|2
1761126610000|2025-10-22 09:50:10|223.97|223.79|223.92|223.84|223.97|223.84|223.87|223.79|28
1761126620000|2025-10-22 09:50:20||223.79||223.84||223.84||223.79|0
1761126640000|2025-10-22 09:50:40|223.87|223.79|223.92|223.79|223.92|223.79|223.87|223.79|5
1761126650000|2025-10-22 09:50:50||223.84||223.84||223.84||223.84|0
1761126660000|2025-10-22 09:51:00|223.97|223.89|223.97|223.89|223.97|223.89|223.92|223.84|11
1761126670000|2025-10-22 09:51:10|||||||||10
1761126690000|2025-10-22 09:51:30|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|20
1761126700000|2025-10-22 09:51:40|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|7
1761126710000|2025-10-22 09:51:50|||||||||8
1761126720000|2025-10-22 09:52:00|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|15
1761126730000|2025-10-22 09:52:10|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|15
1761126740000|2025-10-22 09:52:20|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|29
1761126750000|2025-10-22 09:52:30||223.94||223.99||223.99||223.94|46
1761126760000|2025-10-22 09:52:40|||||||||16
1761126770000|2025-10-22 09:52:50|224.02|223.94|224.02|223.94|224.07|223.94|224.02|223.94|11
1761126780000|2025-10-22 09:53:00|224.07||224.02||224.07||224.02||9
1761126790000|2025-10-22 09:53:10|||||||||2
1761126810000|2025-10-22 09:53:30|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|14
1761126820000|2025-10-22 09:53:40|223.97||224.02||224.02||223.97||6
1761126830000|2025-10-22 09:53:50||223.94||223.94||223.94||223.94|0
1761126840000|2025-10-22 09:54:00|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|9
1761126850000|2025-10-22 09:54:10|224.07||224.07||224.07||224.02||11
1761126860000|2025-10-22 09:54:20|224.02|223.99|224.07|223.99|224.07|223.99|224.02|223.99|0
1761126870000|2025-10-22 09:54:30||223.94||223.99||223.99||223.94|1
1761126880000|2025-10-22 09:54:40|||||||||11
1761126890000|2025-10-22 09:54:50|224.12|224.04|224.12|223.99|224.12|224.04|224.12|223.99|7
1761126900000|2025-10-22 09:55:00|224.07|224.04|224.07|223.99|224.12|224.04|224.07|223.99|6
1761126920000|2025-10-22 09:55:20|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|14
1761126930000|2025-10-22 09:55:30|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|22
1761126940000|2025-10-22 09:55:40|224.22||224.22||224.22||224.22||65
1761126950000|2025-10-22 09:55:50|224.17|224.14|224.17|224.09|224.22|224.14|224.17|224.09|25
1761126960000|2025-10-22 09:56:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.09|15
1761126970000|2025-10-22 09:56:10|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|39
1761126990000|2025-10-22 09:56:30|224.17|224.09|224.17|224.04|224.22|224.09|224.17|224.04|16
1761127000000|2025-10-22 09:56:40|224.12||224.12||224.17||224.12||0
1761127010000|2025-10-22 09:56:50|224.17||224.17||224.17||224.17||0
1761127020000|2025-10-22 09:57:00||224.09||224.09||224.09||224.04|1
1761127030000|2025-10-22 09:57:10|224.22||224.17||224.22||224.17||10
1761127040000|2025-10-22 09:57:20|224.22|224.14|224.17|224.09|224.22|224.14|224.12|224.04|19
1761127050000|2025-10-22 09:57:30|||||||||19
1761127060000|2025-10-22 09:57:40|224.12|224.04|224.12|224.04|224.17|224.09|224.12|224.04|8
1761127070000|2025-10-22 09:57:50|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|0
1761127080000|2025-10-22 09:58:00|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|13
1761127100000|2025-10-22 09:58:20|||||||||5
1761127120000|2025-10-22 09:58:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|16
1761127130000|2025-10-22 09:58:50||224.04||224.09||224.09||224.04|50
1761127140000|2025-10-22 09:59:00|224.12|224.04|224.17|224.04|224.17|224.04|224.12|224.04|121
1761127150000|2025-10-22 09:59:10|224.12||224.12||224.17||224.12||0
1761127170000|2025-10-22 09:59:30|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|7
1761127180000|2025-10-22 09:59:40||223.99||223.99||223.99||223.99|17
1761127190000|2025-10-22 09:59:50||224.04||224.04||224.04||223.99|0
1761127200000|2025-10-22 10:00:00|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.04|26
1761127210000|2025-10-22 10:00:10|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|0
1761127220000|2025-10-22 10:00:20|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|12
1761127230000|2025-10-22 10:00:30|224.07|223.99|224.07|223.99|224.07|224.04|224.07|223.99|34
1761127240000|2025-10-22 10:00:40|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|30
1761127250000|2025-10-22 10:00:50|224.12|224.04|224.12|223.99|224.12|224.04|224.07|223.99|7
1761127260000|2025-10-22 10:01:00|224.07||224.12||224.12||224.07||4
1761127270000|2025-10-22 10:01:10||224.04||224.04||224.04||224.04|0
1761127280000|2025-10-22 10:01:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|9
1761127290000|2025-10-22 10:01:30|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|3
1761127300000|2025-10-22 10:01:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|7
1761127320000|2025-10-22 10:02:00|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|31
1761127330000|2025-10-22 10:02:10|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|7
1761127340000|2025-10-22 10:02:20||223.99||224.04||224.04||223.99|2
1761127360000|2025-10-22 10:02:40|224.17|224.09|224.17|224.04|224.17|224.09|224.12|224.04|9
1761127370000|2025-10-22 10:02:50|224.12||224.17||224.17||224.12||1
1761127380000|2025-10-22 10:03:00|224.12|224.09|224.12|224.04|224.17|224.09|224.12|224.04|110
1761127390000|2025-10-22 10:03:10|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.04|8
1761127400000|2025-10-22 10:03:20|224.12|224.04|224.12|224.04|224.17|224.09|224.12|224.04|20
1761127410000|2025-10-22 10:03:30|224.17||224.12||224.17||224.12||0
1761127420000|2025-10-22 10:03:40|||||||||15
1761127430000|2025-10-22 10:03:50|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.04|4
1761127440000|2025-10-22 10:04:00|224.12|224.04|224.17|224.04|224.17|224.04|224.12|224.04|2
1761127450000|2025-10-22 10:04:10|224.22|224.09|224.17|224.09|224.22|224.09|224.12|224.04|6
1761127460000|2025-10-22 10:04:20|224.12|224.04|224.12|224.04|224.12|224.04|224.07|223.99|13
1761127470000|2025-10-22 10:04:30||223.99||224.04||224.04||223.99|0
1761127490000|2025-10-22 10:04:50||223.99||224.04||224.04||223.99|4
1761127500000|2025-10-22 10:05:00|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|3
1761127530000|2025-10-22 10:05:30||223.99||223.99||224.04||223.99|9
1761127540000|2025-10-22 10:05:40||224.04||223.99||224.04||223.99|9
1761127550000|2025-10-22 10:05:50||224.04||224.04||224.04||224.04|0
1761127560000|2025-10-22 10:06:00|224.17|224.09|224.17|224.04|224.17|224.09|224.12|224.04|31
1761127570000|2025-10-22 10:06:10|224.12|224.09|224.17|224.09|224.17|224.09|224.12|224.09|7
1761127580000|2025-10-22 10:06:20|||||||||7
1761127620000|2025-10-22 10:07:00|||||||||5
1761127640000|2025-10-22 10:07:20|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|9
1761127650000|2025-10-22 10:07:30||224.19||224.19||224.19||224.19|4
1761127660000|2025-10-22 10:07:40|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|39
1761127670000|2025-10-22 10:07:50|224.27||224.27||224.32||224.27||2
1761127700000|2025-10-22 10:08:20|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|63
1761127720000|2025-10-22 10:08:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|40
1761127730000|2025-10-22 10:08:50|224.42|224.34|224.42|224.29|224.42|224.34|224.37|224.29|3
1761127740000|2025-10-22 10:09:00|224.37||224.37||224.37||224.37||0
1761127750000|2025-10-22 10:09:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|8
1761127760000|2025-10-22 10:09:20||224.29||224.34||224.34||224.29|0
1761127770000|2025-10-22 10:09:30|||||||||1
1761127800000|2025-10-22 10:10:00|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|39
1761127810000|2025-10-22 10:10:10|224.42|224.34|224.42|224.34|224.42|224.39|224.42|224.34|15
1761127820000|2025-10-22 10:10:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|1
1761127830000|2025-10-22 10:10:30|||||||||2
1761127840000|2025-10-22 10:10:40|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|28
1761127850000|2025-10-22 10:10:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|71
1761127860000|2025-10-22 10:11:00|||||||||1
1761127870000|2025-10-22 10:11:10|||||||||130
1761127880000|2025-10-22 10:11:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|15
1761127890000|2025-10-22 10:11:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|9
1761127910000|2025-10-22 10:11:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|66
1761127920000|2025-10-22 10:12:00|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|2
1761127940000|2025-10-22 10:12:20|224.47|224.39|224.57|224.49|224.57|224.49|224.47|224.39|39
1761127950000|2025-10-22 10:12:30|224.62|224.54|224.62|224.49|224.62|224.54|224.57|224.49|149
1761127960000|2025-10-22 10:12:40||224.54||224.54||224.54||224.54|0
1761127970000|2025-10-22 10:12:50|224.67|224.64|224.62|224.54|224.72|224.64|224.62|224.54|75
1761127980000|2025-10-22 10:13:00|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|1
1761127990000|2025-10-22 10:13:10|224.72|224.54|224.72|224.64|224.72|224.64|224.72|224.54|77
1761128000000|2025-10-22 10:13:20|224.77|224.69|224.82|224.69|224.82|224.74|224.72|224.69|101
1761128010000|2025-10-22 10:13:30||224.74||224.74||224.74||224.74|0
1761128020000|2025-10-22 10:13:40||224.69||224.74||224.74||224.69|81
1761128030000|2025-10-22 10:13:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|69
1761128040000|2025-10-22 10:14:00|||||||||59
1761128050000|2025-10-22 10:14:10|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|8
1761128060000|2025-10-22 10:14:20|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|41
1761128070000|2025-10-22 10:14:30|224.77||224.77||224.77||224.77||2
1761128080000|2025-10-22 10:14:40|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|5
1761128100000|2025-10-22 10:15:00|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|253
1761128110000|2025-10-22 10:15:10|224.77|224.74|224.77|224.64|224.77|224.74|224.72|224.64|20
1761128120000|2025-10-22 10:15:20|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.64|19
1761128130000|2025-10-22 10:15:30|224.82||224.77||224.82||224.77||0
1761128140000|2025-10-22 10:15:40|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|9
1761128150000|2025-10-22 10:15:50|224.82|224.64|224.82|224.69|224.82|224.69|224.77|224.64|10
1761128160000|2025-10-22 10:16:00|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.69|12
1761128200000|2025-10-22 10:16:40|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|13
1761128210000|2025-10-22 10:16:50|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|5
1761128220000|2025-10-22 10:17:00|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.69|0
1761128230000|2025-10-22 10:17:10|224.82||224.82||224.82||224.77||0
1761128240000|2025-10-22 10:17:20|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.64|0
1761128280000|2025-10-22 10:18:00|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|33
1761128290000|2025-10-22 10:18:10|224.82||224.82||224.82||224.77||3
1761128300000|2025-10-22 10:18:20||224.74||224.74||224.74||224.69|1
1761128310000|2025-10-22 10:18:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|0
1761128320000|2025-10-22 10:18:40|||||||||2
1761128330000|2025-10-22 10:18:50|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|21
1761128340000|2025-10-22 10:19:00|224.77||224.72||224.77||224.72||26
1761128350000|2025-10-22 10:19:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|18
1761128360000|2025-10-22 10:19:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|7
1761128370000|2025-10-22 10:19:30|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|13
1761128380000|2025-10-22 10:19:40|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.54|4
1761128390000|2025-10-22 10:19:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|2
1761128400000|2025-10-22 10:20:00|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|1
1761128410000|2025-10-22 10:20:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|8
1761128420000|2025-10-22 10:20:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|2
1761128430000|2025-10-22 10:20:30||224.49||224.49||224.54||224.49|0
1761128440000|2025-10-22 10:20:40|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.49|6
1761128460000|2025-10-22 10:21:00|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|6
1761128470000|2025-10-22 10:21:10|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|11
1761128480000|2025-10-22 10:21:20|224.57|224.54|224.62|224.49|224.62|224.54|224.57|224.49|47
1761128490000|2025-10-22 10:21:30|224.67|224.54|224.67|224.59|224.67|224.59|224.67|224.54|123
1761128500000|2025-10-22 10:21:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|14
1761128520000|2025-10-22 10:22:00|224.57|224.49|224.57|224.49|224.62|224.54|224.57|224.49|19
1761128530000|2025-10-22 10:22:10|224.62||224.57||224.62||224.57||0
1761128540000|2025-10-22 10:22:20|224.62|224.54|224.62|224.49|224.62|224.54|224.57|224.49|9
1761128550000|2025-10-22 10:22:30|224.57||224.62||224.62||224.57||0
1761128560000|2025-10-22 10:22:40|224.57|224.44|224.57|224.49|224.57|224.49|224.52|224.44|13
1761128570000|2025-10-22 10:22:50|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|33
1761128590000|2025-10-22 10:23:10|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|41
1761128600000|2025-10-22 10:23:20||224.44||224.49||224.49||224.44|19
1761128630000|2025-10-22 10:23:50|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|31
1761128640000|2025-10-22 10:24:00|224.57||224.57||224.62||224.57||1
1761128650000|2025-10-22 10:24:10|224.62||224.57||224.62||224.57||2
1761128660000|2025-10-22 10:24:20|224.62||224.57||224.62||224.57||0
1761128680000|2025-10-22 10:24:40|224.62||224.57||224.62||224.57||9
1761128700000|2025-10-22 10:25:00|224.52|224.44|224.52|224.44|224.52|224.49|224.52|224.44|10
1761128710000|2025-10-22 10:25:10||224.39||224.44||224.44||224.39|16
1761128720000|2025-10-22 10:25:20||224.39||224.39||224.44||224.39|0
1761128730000|2025-10-22 10:25:30|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.44|18
1761128740000|2025-10-22 10:25:40|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|6
1761128750000|2025-10-22 10:25:50||224.49||224.49||224.49||224.44|0
1761128760000|2025-10-22 10:26:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|6
1761128770000|2025-10-22 10:26:10|224.57|224.49|224.67|224.59|224.67|224.59|224.57|224.49|11
1761128780000|2025-10-22 10:26:20|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|4
1761128800000|2025-10-22 10:26:40|224.72||224.72||224.72||224.72||151
1761128810000|2025-10-22 10:26:50|224.67||224.67||224.67||224.67||0
1761128840000|2025-10-22 10:27:20|224.62|224.54|224.62|224.49|224.67|224.59|224.62|224.49|100
1761128850000|2025-10-22 10:27:30|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.49|5
1761128860000|2025-10-22 10:27:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|22
1761128870000|2025-10-22 10:27:50|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|2
1761128880000|2025-10-22 10:28:00||224.54||224.54||224.54||224.49|0
1761128890000|2025-10-22 10:28:10|224.67|224.49|224.67|224.59|224.67|224.59|224.67|224.49|18
1761128900000|2025-10-22 10:28:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|8
1761128910000|2025-10-22 10:28:30||224.49||224.54||224.54||224.49|13
1761128930000|2025-10-22 10:28:50|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.49|105
1761128950000|2025-10-22 10:29:10|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|56
1761128960000|2025-10-22 10:29:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|11
1761128970000|2025-10-22 10:29:30||224.59||224.64||224.64||224.59|9
1761128980000|2025-10-22 10:29:40||224.59||224.64||224.64||224.59|9
1761128990000|2025-10-22 10:29:50|224.77||224.77||224.77||224.77||2
1761129000000|2025-10-22 10:30:00|224.72|224.69|224.72|224.59|224.77|224.69|224.72|224.59|1
1761129010000|2025-10-22 10:30:10|224.67||224.72||224.72||224.67||5
1761129020000|2025-10-22 10:30:20|224.67|224.54|224.67|224.54|224.67|224.54|224.67|224.54|26
1761129030000|2025-10-22 10:30:30|224.62|224.59|224.67|224.59|224.67|224.59|224.62|224.59|10
1761129040000|2025-10-22 10:30:40|224.72|224.54|224.62|224.54|224.72|224.54|224.62|224.54|15
1761129050000|2025-10-22 10:30:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.54|8
1761129060000|2025-10-22 10:31:00|224.62|224.54|224.72|224.59|224.72|224.64|224.62|224.54|24
1761129070000|2025-10-22 10:31:10|224.67|224.54|224.67|224.59|224.67|224.59|224.67|224.54|0
1761129090000|2025-10-22 10:31:30|||||||||11
1761129100000|2025-10-22 10:31:40|224.62|224.54|224.62|224.54|224.62|224.59|224.62|224.54|5
1761129110000|2025-10-22 10:31:50|||||||||7
1761129120000|2025-10-22 10:32:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|9
1761129130000|2025-10-22 10:32:10|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|2
1761129150000|2025-10-22 10:32:30|224.72||224.67||224.72||224.67||5
1761129180000|2025-10-22 10:33:00|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|18
1761129190000|2025-10-22 10:33:10|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|18
1761129200000|2025-10-22 10:33:20|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|21
1761129230000|2025-10-22 10:33:50|224.57|224.49|224.57|224.49|224.62|224.49|224.57|224.49|8
1761129250000|2025-10-22 10:34:10|224.52|224.44|224.57|224.44|224.57|224.49|224.52|224.44|29
1761129260000|2025-10-22 10:34:20||224.49||224.49||224.49||224.49|0
1761129270000|2025-10-22 10:34:30|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|7
1761129280000|2025-10-22 10:34:40||224.54||224.54||224.54||224.54|0
1761129300000|2025-10-22 10:35:00|||||||||19
1761129310000|2025-10-22 10:35:10|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|6
1761129320000|2025-10-22 10:35:20||224.54||224.54||224.54||224.54|0
1761129330000|2025-10-22 10:35:30|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|3
1761129340000|2025-10-22 10:35:40|224.57|224.49|224.62|224.49|224.62|224.49|224.57|224.49|2
1761129350000|2025-10-22 10:35:50|224.57||224.57||224.57||224.57||0
1761129360000|2025-10-22 10:36:00|224.52|224.39|224.47|224.39|224.52|224.39|224.47|224.39|87
1761129390000|2025-10-22 10:36:30|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|10
1761129420000|2025-10-22 10:37:00||224.29||224.34||224.34||224.29|0
1761129430000|2025-10-22 10:37:10|224.37|224.29|224.37|224.29|224.37|224.34|224.37|224.29|0
1761129440000|2025-10-22 10:37:20|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|31
1761129460000|2025-10-22 10:37:40|||||||||60
1761129480000|2025-10-22 10:38:00|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|11
1761129490000|2025-10-22 10:38:10||224.24||224.29||224.29||224.24|21
1761129500000|2025-10-22 10:38:20|224.42|224.34|224.42|224.34|224.47|224.34|224.42|224.34|21
1761129520000|2025-10-22 10:38:40|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|4
1761129540000|2025-10-22 10:39:00|224.52|224.39|224.52|224.44|224.52|224.44|224.52|224.39|6
1761129560000|2025-10-22 10:39:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|126
1761129570000|2025-10-22 10:39:30|224.52|224.44|224.52|224.44|224.57|224.44|224.52|224.44|12
1761129580000|2025-10-22 10:39:40|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.49|51
1761129590000|2025-10-22 10:39:50|||||||||1
1761129600000|2025-10-22 10:40:00|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|0
1761129620000|2025-10-22 10:40:20|224.62|224.49|224.57|224.49|224.62|224.49|224.57|224.44|11
1761129630000|2025-10-22 10:40:30||224.44||224.49||224.49||224.44|5
1761129650000|2025-10-22 10:40:50|224.62||224.62||224.62||224.62||3
1761129660000|2025-10-22 10:41:00|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.54|1
1761129670000|2025-10-22 10:41:10|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|5
1761129680000|2025-10-22 10:41:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1761129690000|2025-10-22 10:41:30||224.44||224.49||224.49||224.44|1
1761129720000|2025-10-22 10:42:00|224.62||224.57||224.62||224.57||2
1761129730000|2025-10-22 10:42:10||224.44||224.49||224.49||224.44|5
1761129780000|2025-10-22 10:43:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|70
1761129790000|2025-10-22 10:43:10|224.67||224.62||224.67||224.62||2
1761129800000|2025-10-22 10:43:20|224.67|224.59|224.67|224.54|224.67|224.59|224.67|224.54|0
1761129810000|2025-10-22 10:43:30|224.62|224.49|224.62|224.49|224.62|224.54|224.62|224.49|53
1761129820000|2025-10-22 10:43:40|224.57||224.57||224.57||224.57||1
1761129840000|2025-10-22 10:44:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|37
1761129850000|2025-10-22 10:44:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|25
1761129860000|2025-10-22 10:44:20|||||||||132
1761129870000|2025-10-22 10:44:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|3
1761129890000|2025-10-22 10:44:50||224.49||224.49||224.54||224.49|12
1761129900000|2025-10-22 10:45:00|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.54|23
1761129910000|2025-10-22 10:45:10|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|28
1761129940000|2025-10-22 10:45:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|10
1761129950000|2025-10-22 10:45:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|12
1761129960000|2025-10-22 10:46:00|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|14
1761129970000|2025-10-22 10:46:10|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|15
1761129980000|2025-10-22 10:46:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|46
1761129990000|2025-10-22 10:46:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|17
1761130000000|2025-10-22 10:46:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|1
1761130010000|2025-10-22 10:46:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|11
1761130020000|2025-10-22 10:47:00||224.49||224.49||224.49||224.49|10
1761130030000|2025-10-22 10:47:10|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.54|23
1761130050000|2025-10-22 10:47:30|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|20
1761130060000|2025-10-22 10:47:40|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|34
1761130070000|2025-10-22 10:47:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|14
1761130080000|2025-10-22 10:48:00|224.67|224.49|224.62|224.54|224.67|224.54|224.62|224.49|56
1761130090000|2025-10-22 10:48:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|17
1761130100000|2025-10-22 10:48:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|0
1761130110000|2025-10-22 10:48:30|||||||||38
1761130120000|2025-10-22 10:48:40|224.57|224.49|224.57|224.49|224.62|224.54|224.57|224.49|103
1761130130000|2025-10-22 10:48:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|20
1761130140000|2025-10-22 10:49:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.54|2
1761130150000|2025-10-22 10:49:10|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|19
1761130160000|2025-10-22 10:49:20|224.72||224.67||224.72||224.67||56
1761130170000|2025-10-22 10:49:30|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|12
1761130180000|2025-10-22 10:49:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|3
1761130190000|2025-10-22 10:49:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|25
1761130200000|2025-10-22 10:50:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|3
1761130210000|2025-10-22 10:50:10|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|4
1761130220000|2025-10-22 10:50:20|224.87|224.74|224.87|224.74|224.87|224.74|224.82|224.74|64
1761130230000|2025-10-22 10:50:30|224.82|224.79|224.87|224.74|224.87|224.79|224.82|224.74|66
1761130240000|2025-10-22 10:50:40||224.79||224.74||224.79||224.74|33
1761130250000|2025-10-22 10:50:50||224.79||224.79||224.79||224.79|0
1761130260000|2025-10-22 10:51:00|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|105
1761130270000|2025-10-22 10:51:10||224.74||224.74||224.74||224.69|10
1761130290000|2025-10-22 10:51:30|224.87||224.87||224.87||224.87||38
1761130300000|2025-10-22 10:51:40|224.82||224.82||224.82||224.82||1
1761130310000|2025-10-22 10:51:50|||||||||26
1761130330000|2025-10-22 10:52:10||224.69||224.69||224.69||224.69|109
1761130340000|2025-10-22 10:52:20|224.77|224.74|224.82|224.69|224.82|224.74|224.77|224.69|8
1761130350000|2025-10-22 10:52:30|224.77||224.77||224.82||224.77||62
1761130360000|2025-10-22 10:52:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|17
1761130380000|2025-10-22 10:53:00||224.69||224.69||224.69||224.69|0
1761130390000|2025-10-22 10:53:10||224.74||224.69||224.74||224.69|0
1761130400000|2025-10-22 10:53:20|224.77||224.77||224.77||224.77||42
1761130410000|2025-10-22 10:53:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|2
1761130440000|2025-10-22 10:54:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|6
1761130450000|2025-10-22 10:54:10|224.72|224.64|224.77|224.64|224.77|224.64|224.72|224.64|22
1761130460000|2025-10-22 10:54:20|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|17
1761130470000|2025-10-22 10:54:30|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|25
1761130480000|2025-10-22 10:54:40|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|9
1761130490000|2025-10-22 10:54:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|8
1761130520000|2025-10-22 10:55:20||224.64||224.69||224.69||224.64|0
1761130530000|2025-10-22 10:55:30|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.64|12
1761130540000|2025-10-22 10:55:40|224.72|224.69|224.77|224.64|224.77|224.69|224.72|224.64|8
1761130550000|2025-10-22 10:55:50|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|1
1761130600000|2025-10-22 10:56:40||224.64||224.64||224.64||224.64|12
1761130610000|2025-10-22 10:56:50|224.72|224.69|224.77|224.64|224.77|224.69|224.72|224.64|136
1761130620000|2025-10-22 10:57:00|224.72|224.69|224.72|224.64|224.72|224.69|224.72|224.64|35
1761130640000|2025-10-22 10:57:20|||||||||2
1761130650000|2025-10-22 10:57:30|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|1
1761130660000|2025-10-22 10:57:40|224.77||224.72||224.77||224.72||53
1761130670000|2025-10-22 10:57:50|||||||||2
1761130680000|2025-10-22 10:58:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|3
1761130700000|2025-10-22 10:58:20|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|15
1761130710000|2025-10-22 10:58:30|224.67|224.59|224.72|224.64|224.77|224.69|224.67|224.59|167
1761130720000|2025-10-22 10:58:40|224.77|224.69|224.82|224.69|224.82|224.74|224.72|224.64|72
1761130730000|2025-10-22 10:58:50|224.77||224.82||224.82||224.77||13
1761130740000|2025-10-22 10:59:00||224.74||224.74||224.74||224.74|0
1761130760000|2025-10-22 10:59:20|||||||||8
1761130770000|2025-10-22 10:59:30|||||||||24
1761130780000|2025-10-22 10:59:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|44
1761130790000|2025-10-22 10:59:50||224.64||224.69||224.69||224.64|0
1761130800000|2025-10-22 11:00:00|224.72|224.64|224.77|224.69|224.82|224.74|224.72|224.64|41
1761130810000|2025-10-22 11:00:10|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|34
1761130820000|2025-10-22 11:00:20|||||||||1
1761130830000|2025-10-22 11:00:30|||||||||3
1761130840000|2025-10-22 11:00:40||224.69||224.74||224.74||224.69|68
1761130850000|2025-10-22 11:00:50|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|141
1761130860000|2025-10-22 11:01:00|||||||||58
1761130900000|2025-10-22 11:01:40|||||||||19
1761130910000|2025-10-22 11:01:50|||||||||36
1761130940000|2025-10-22 11:02:20|224.87|224.79|224.82|224.74|224.87|224.84|224.82|224.74|204
1761130950000|2025-10-22 11:02:30|224.77|224.69|224.77|224.69|224.77|224.74|224.77|224.69|22
1761130960000|2025-10-22 11:02:40|224.82|224.74|224.82|224.74|224.82|224.74|224.77|224.69|172
1761130990000|2025-10-22 11:03:10|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|1
1761131010000|2025-10-22 11:03:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.69|9
1761131020000|2025-10-22 11:03:40|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|24
1761131040000|2025-10-22 11:04:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|39
1761131050000|2025-10-22 11:04:10|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|80
1761131060000|2025-10-22 11:04:20|224.77||224.77||224.77||224.77||0
1761131070000|2025-10-22 11:04:30|||||||||5
1761131100000|2025-10-22 11:05:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|9
1761131110000|2025-10-22 11:05:10||224.59||224.59||224.59||224.59|28
1761131120000|2025-10-22 11:05:20|224.77|224.64|224.77|224.69|224.77|224.69|224.77|224.64|81
1761131140000|2025-10-22 11:05:40|224.82|224.64|224.77|224.69|224.82|224.74|224.77|224.64|16
1761131150000|2025-10-22 11:05:50|224.82||224.82||224.82||224.82||50
1761131160000|2025-10-22 11:06:00||224.74||224.69||224.74||224.69|1
1761131170000|2025-10-22 11:06:10||224.74||224.69||224.74||224.69|0
1761131190000|2025-10-22 11:06:30|224.77||224.77||224.77||224.77||0
1761131210000|2025-10-22 11:06:50|224.72|224.64|224.72|224.59|224.72|224.64|224.67|224.59|6
1761131220000|2025-10-22 11:07:00||224.64||224.64||224.64||224.59|16
1761131230000|2025-10-22 11:07:10|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|16
1761131240000|2025-10-22 11:07:20|224.72||224.72||224.72||224.72||0
1761131250000|2025-10-22 11:07:30|224.77||224.77||224.77||224.77||7
1761131270000|2025-10-22 11:07:50|224.72||224.72||224.77||224.72||2
1761131280000|2025-10-22 11:08:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|1
1761131300000|2025-10-22 11:08:20|224.82||224.77||224.82||224.77||2
1761131310000|2025-10-22 11:08:30|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.64|8
1761131320000|2025-10-22 11:08:40|224.72||224.72||224.72||224.72||0
1761131330000|2025-10-22 11:08:50|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|70
1761131340000|2025-10-22 11:09:00|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|26
1761131350000|2025-10-22 11:09:10|224.67||224.67||224.72||224.67||3
1761131370000|2025-10-22 11:09:30|224.72|224.54|224.62|224.54|224.72|224.59|224.62|224.54|101
1761131380000|2025-10-22 11:09:40|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|50
1761131390000|2025-10-22 11:09:50|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|39
1761131400000|2025-10-22 11:10:00|224.52|224.44|224.52|224.44|224.57|224.44|224.52|224.44|94
1761131410000|2025-10-22 11:10:10|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|26
1761131440000|2025-10-22 11:10:40||224.34||224.34||224.39||224.34|0
1761131450000|2025-10-22 11:10:50||224.39||224.39||224.39||224.39|0
1761131460000|2025-10-22 11:11:00|224.52|224.44|224.52|224.44|224.57|224.44|224.52|224.39|12
1761131470000|2025-10-22 11:11:10||224.39||224.39||224.39||224.39|4
1761131480000|2025-10-22 11:11:20||224.44||224.44||224.44||224.39|0
1761131490000|2025-10-22 11:11:30|||||||||6
1761131510000|2025-10-22 11:11:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|2
1761131560000|2025-10-22 11:12:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|15
1761131570000|2025-10-22 11:12:50|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|27
1761131580000|2025-10-22 11:13:00|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|18
1761131590000|2025-10-22 11:13:10|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|7
1761131610000|2025-10-22 11:13:30|224.52|224.44|224.57|224.44|224.57|224.44|224.52|224.44|19
1761131620000|2025-10-22 11:13:40|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.49|1
1761131630000|2025-10-22 11:13:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|5
1761131640000|2025-10-22 11:14:00|||||||||12
1761131680000|2025-10-22 11:14:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|37
1761131700000|2025-10-22 11:15:00|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|23
1761131710000|2025-10-22 11:15:10||224.54||224.54||224.54||224.54|0
1761131720000|2025-10-22 11:15:20|224.62||224.62||224.62||224.62||0
1761131730000|2025-10-22 11:15:30|224.57|224.44|224.57|224.49|224.57|224.49|224.52|224.44|140
1761131740000|2025-10-22 11:15:40|224.52|224.44|224.52|224.44|224.52|224.49|224.52|224.44|6
1761131750000|2025-10-22 11:15:50|224.57|224.49|224.42|224.34|224.57|224.49|224.37|224.29|742
1761131760000|2025-10-22 11:16:00|224.37|224.29|224.37|224.29|224.47|224.39|224.32|224.24|296
1761131770000|2025-10-22 11:16:10|224.42|224.34|224.52|224.44|224.52|224.44|224.42|224.34|133
1761131780000|2025-10-22 11:16:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|16
1761131790000|2025-10-22 11:16:30|224.52|224.44|224.57|224.44|224.57|224.49|224.52|224.44|40
1761131800000|2025-10-22 11:16:40||224.49||224.49||224.49||224.49|0
1761131820000|2025-10-22 11:17:00|||||||||6
1761131830000|2025-10-22 11:17:10|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|6
1761131840000|2025-10-22 11:17:20|224.62||224.57||224.62||224.57||9
1761131860000|2025-10-22 11:17:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|7
1761131880000|2025-10-22 11:18:00||224.49||224.54||224.54||224.49|12
1761131900000|2025-10-22 11:18:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1761131920000|2025-10-22 11:18:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|7
1761131930000|2025-10-22 11:18:50||224.49||224.54||224.54||224.49|5
1761131940000|2025-10-22 11:19:00|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|23
1761131950000|2025-10-22 11:19:10||224.49||224.54||224.54||224.49|0
1761131960000|2025-10-22 11:19:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|6
1761132000000|2025-10-22 11:20:00||224.54||224.59||224.59||224.54|25
1761132010000|2025-10-22 11:20:10||224.54||224.54||224.59||224.54|0
1761132020000|2025-10-22 11:20:20||224.59||224.59||224.59||224.59|0
1761132050000|2025-10-22 11:20:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|77
1761132060000|2025-10-22 11:21:00||224.59||224.64||224.64||224.59|16
1761132070000|2025-10-22 11:21:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|0
1761132080000|2025-10-22 11:21:20|||||||||1
1761132110000|2025-10-22 11:21:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|8
1761132130000|2025-10-22 11:22:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|70
1761132140000|2025-10-22 11:22:20|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|157
1761132150000|2025-10-22 11:22:30||224.54||224.49||224.54||224.49|0
1761132160000|2025-10-22 11:22:40|224.67|224.54|224.67|224.59|224.67|224.59|224.67|224.54|17
1761132170000|2025-10-22 11:22:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|85
1761132180000|2025-10-22 11:23:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|5
1761132200000|2025-10-22 11:23:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|4
1761132210000|2025-10-22 11:23:30||224.59||224.64||224.64||224.59|0
1761132220000|2025-10-22 11:23:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|10
1761132240000|2025-10-22 11:24:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|42
1761132250000|2025-10-22 11:24:10||224.49||224.54||224.54||224.49|0
1761132260000|2025-10-22 11:24:20||224.49||224.49||224.54||224.49|0
1761132270000|2025-10-22 11:24:30||224.54||224.54||224.54||224.54|0
1761132280000|2025-10-22 11:24:40||224.49||224.49||224.54||224.49|0
1761132290000|2025-10-22 11:24:50||224.54||224.54||224.54||224.54|0
1761132300000|2025-10-22 11:25:00|224.67|224.49|224.67|224.54|224.67|224.59|224.67|224.49|18
1761132310000|2025-10-22 11:25:10|224.62|224.59|224.67|224.54|224.67|224.59|224.62|224.54|3
1761132320000|2025-10-22 11:25:20|224.62|224.59|224.67|224.59|224.67|224.59|224.62|224.59|7
1761132340000|2025-10-22 11:25:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|23
1761132380000|2025-10-22 11:26:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|96
1761132390000|2025-10-22 11:26:30|224.52|224.44|224.52|224.44|224.57|224.44|224.52|224.44|11
1761132400000|2025-10-22 11:26:40|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|182
1761132410000|2025-10-22 11:26:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|4
1761132430000|2025-10-22 11:27:10|224.52|224.44|224.57|224.44|224.57|224.49|224.52|224.44|16
1761132440000|2025-10-22 11:27:20|224.52||224.57||224.57||224.52||1
1761132450000|2025-10-22 11:27:30|224.52||224.52||224.52||224.52||0
1761132460000|2025-10-22 11:27:40|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|20
1761132470000|2025-10-22 11:27:50||224.44||224.39||224.44||224.39|0
1761132480000|2025-10-22 11:28:00||224.44||224.39||224.44||224.39|0
1761132490000|2025-10-22 11:28:10||224.44||224.39||224.44||224.39|0
1761132500000|2025-10-22 11:28:20|224.47|224.34|224.47|224.39|224.47|224.39|224.47|224.34|0
1761132510000|2025-10-22 11:28:30||224.34||224.34||224.34||224.34|0
1761132520000|2025-10-22 11:28:40|224.42||224.42||224.42||224.42||5
1761132530000|2025-10-22 11:28:50|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|22
1761132540000|2025-10-22 11:29:00|224.42||224.42||224.42||224.37||15
1761132550000|2025-10-22 11:29:10||224.34||224.34||224.34||224.29|0
1761132560000|2025-10-22 11:29:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|0
1761132570000|2025-10-22 11:29:30||224.24||224.24||224.29||224.24|0
1761132580000|2025-10-22 11:29:40||224.29||224.24||224.29||224.24|0
1761132590000|2025-10-22 11:29:50|224.32|224.29|224.32|224.24|224.32|224.29|224.32|224.19|32
1761132600000|2025-10-22 11:30:00|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|3
1761132610000|2025-10-22 11:30:10|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|21
1761132620000|2025-10-22 11:30:20|224.32|224.29|224.32|224.24|224.32|224.29|224.32|224.24|1
1761132630000|2025-10-22 11:30:30|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|2
1761132650000|2025-10-22 11:30:50|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|7
1761132660000|2025-10-22 11:31:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|4
1761132680000|2025-10-22 11:31:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|6
1761132690000|2025-10-22 11:31:30|224.37|224.29|224.37|224.29|224.37|224.34|224.37|224.29|0
1761132710000|2025-10-22 11:31:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|53
1761132720000|2025-10-22 11:32:00|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|12
1761132730000|2025-10-22 11:32:10|224.37||224.37||224.37||224.37||0
1761132750000|2025-10-22 11:32:30|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|4
1761132760000|2025-10-22 11:32:40|224.32||224.32||224.32||224.32||0
1761132770000|2025-10-22 11:32:50|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|139
1761132790000|2025-10-22 11:33:10|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|17
1761132800000|2025-10-22 11:33:20|224.32||224.27||224.32||224.27||6
1761132820000|2025-10-22 11:33:40|224.32||224.27||224.32||224.27||2
1761132830000|2025-10-22 11:33:50|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|107
1761132840000|2025-10-22 11:34:00|224.27||224.27||224.27||224.22||97
1761132850000|2025-10-22 11:34:10|224.22|224.19|224.27|224.19|224.27|224.19|224.22|224.19|2
1761132860000|2025-10-22 11:34:20|224.32||224.27||224.32||224.27||7
1761132870000|2025-10-22 11:34:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|10
1761132900000|2025-10-22 11:35:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|21
1761132910000|2025-10-22 11:35:10|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|11
1761132920000|2025-10-22 11:35:20||224.24||224.24||224.24||224.24|0
1761132930000|2025-10-22 11:35:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|4
1761132940000|2025-10-22 11:35:40|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|1
1761132950000|2025-10-22 11:35:50|224.32||224.32||224.32||224.27||7
1761132960000|2025-10-22 11:36:00||224.24||224.24||224.24||224.19|0
1761133010000|2025-10-22 11:36:50|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|126
1761133020000|2025-10-22 11:37:00|224.17|224.09|224.17|224.09|224.22|224.09|224.17|224.09|29
1761133040000|2025-10-22 11:37:20|224.22||224.17||224.22||224.17||19
1761133050000|2025-10-22 11:37:30|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|4
1761133060000|2025-10-22 11:37:40||224.09||224.14||224.14||224.09|0
1761133080000|2025-10-22 11:38:00|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|61
1761133090000|2025-10-22 11:38:10|||||||||10
1761133100000|2025-10-22 11:38:20|||||||||8
1761133130000|2025-10-22 11:38:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|70
1761133140000|2025-10-22 11:39:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|8
1761133150000|2025-10-22 11:39:10||224.19||224.24||224.24||224.19|0
1761133160000|2025-10-22 11:39:20||224.19||224.24||224.24||224.19|0
1761133180000|2025-10-22 11:39:40||224.19||224.24||224.24||224.19|30
1761133190000|2025-10-22 11:39:50|||||||||30
1761133200000|2025-10-22 11:40:00|||||||||29
1761133210000|2025-10-22 11:40:10|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.24|66
1761133220000|2025-10-22 11:40:20|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|152
1761133230000|2025-10-22 11:40:30|||||||||40
1761133240000|2025-10-22 11:40:40|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|23
1761133260000|2025-10-22 11:41:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|23
1761133270000|2025-10-22 11:41:10|224.37|224.29|224.32|224.19|224.42|224.29|224.32|224.19|9
1761133280000|2025-10-22 11:41:20|224.37|224.24|224.37|224.29|224.37|224.29|224.37|224.24|2
1761133290000|2025-10-22 11:41:30|224.42|224.34|224.42|224.29|224.42|224.34|224.42|224.29|9
1761133300000|2025-10-22 11:41:40||224.34||224.34||224.34||224.29|0
1761133310000|2025-10-22 11:41:50||224.29||224.29||224.29||224.29|0
1761133320000|2025-10-22 11:42:00|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|7
1761133330000|2025-10-22 11:42:10|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|26
1761133340000|2025-10-22 11:42:20|224.32|224.34|224.42|224.34|224.42|224.34|224.32|224.29|15
1761133350000|2025-10-22 11:42:30|224.37|224.29|224.42|224.29|224.42|224.34|224.37|224.29|15
1761133360000|2025-10-22 11:42:40|224.37||224.37||224.37||224.37||0
1761133380000|2025-10-22 11:43:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|35
1761133400000|2025-10-22 11:43:20|224.32||224.27||224.32||224.27||4
1761133410000|2025-10-22 11:43:30|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|2
1761133420000|2025-10-22 11:43:40|224.37|224.24|224.32|224.19|224.37|224.24|224.32|224.19|8
1761133430000|2025-10-22 11:43:50|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.24|12
1761133440000|2025-10-22 11:44:00|||||||||7
1761133450000|2025-10-22 11:44:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|3
1761133460000|2025-10-22 11:44:20||224.24||224.24||224.24||224.24|0
1761133470000|2025-10-22 11:44:30||224.29||224.29||224.29||224.29|0
1761133480000|2025-10-22 11:44:40|||||||||8
1761133500000|2025-10-22 11:45:00|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|49
1761133510000|2025-10-22 11:45:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|12
1761133520000|2025-10-22 11:45:20|||||||||2
1761133530000|2025-10-22 11:45:30|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|25
1761133540000|2025-10-22 11:45:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|6
1761133590000|2025-10-22 11:46:30|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|2
1761133620000|2025-10-22 11:47:00||224.19||224.24||224.24||224.19|8
1761133630000|2025-10-22 11:47:10|224.27|224.19|224.27|224.19|224.32|224.19|224.27|224.19|5
1761133650000|2025-10-22 11:47:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|8
1761133670000|2025-10-22 11:47:50|224.27|224.19|224.32|224.19|224.32|224.24|224.27|224.19|3
1761133680000|2025-10-22 11:48:00|224.27||224.27||224.27||224.27||0
1761133690000|2025-10-22 11:48:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|2
1761133710000|2025-10-22 11:48:30|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|40
1761133740000|2025-10-22 11:49:00||224.19||224.24||224.24||224.19|0
1761133760000|2025-10-22 11:49:20|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|15
1761133770000|2025-10-22 11:49:30|224.32|224.29|224.32|224.24|224.37|224.29|224.32|224.24|2
1761133780000|2025-10-22 11:49:40|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|1
1761133790000|2025-10-22 11:49:50||224.29||224.24||224.29||224.24|0
1761133800000|2025-10-22 11:50:00||224.29||224.29||224.29||224.29|0
1761133810000|2025-10-22 11:50:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|8
1761133820000|2025-10-22 11:50:20|||||||||90
1761133840000|2025-10-22 11:50:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|19
1761133870000|2025-10-22 11:51:10|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|14
1761133880000|2025-10-22 11:51:20|224.22|224.14|224.22|224.14|224.22|224.19|224.22|224.14|0
1761133890000|2025-10-22 11:51:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|4
1761133900000|2025-10-22 11:51:40|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|0
1761133910000|2025-10-22 11:51:50||224.09||224.09||224.14||224.09|7
1761133920000|2025-10-22 11:52:00|224.17|224.14|224.22|224.14|224.22|224.14|224.17|224.14|3
1761133940000|2025-10-22 11:52:20|224.27|224.19|224.32|224.19|224.32|224.19|224.27|224.14|17
1761133950000|2025-10-22 11:52:30||224.24||224.24||224.24||224.24|0
1761133960000|2025-10-22 11:52:40|||||||||1
1761134020000|2025-10-22 11:53:40|224.37||224.37||224.37||224.37||14
1761134030000|2025-10-22 11:53:50|224.32|224.29|224.32|224.24|224.32|224.29|224.32|224.24|9
1761134050000|2025-10-22 11:54:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|4
1761134060000|2025-10-22 11:54:20||224.24||224.29||224.29||224.24|0
1761134070000|2025-10-22 11:54:30||224.24||224.29||224.29||224.24|0
1761134090000|2025-10-22 11:54:50||224.24||224.29||224.29||224.24|0
1761134100000|2025-10-22 11:55:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|8
1761134110000|2025-10-22 11:55:10|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.14|0
1761134120000|2025-10-22 11:55:20|||||||||1
1761134150000|2025-10-22 11:55:50||224.14||224.19||224.19||224.14|0
1761134160000|2025-10-22 11:56:00||224.14||224.14||224.14||224.14|0
1761134170000|2025-10-22 11:56:10||224.19||224.19||224.19||224.14|0
1761134180000|2025-10-22 11:56:20||224.14||224.14||224.19||224.14|0
1761134190000|2025-10-22 11:56:30||224.19||224.19||224.19||224.19|1
1761134210000|2025-10-22 11:56:50|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|15
1761134220000|2025-10-22 11:57:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|0
1761134230000|2025-10-22 11:57:10|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|17
1761134240000|2025-10-22 11:57:20|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|0
1761134260000|2025-10-22 11:57:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|11
1761134270000|2025-10-22 11:57:50|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|12
1761134280000|2025-10-22 11:58:00||224.09||224.14||224.14||224.09|15
1761134300000|2025-10-22 11:58:20|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|7
1761134320000|2025-10-22 11:58:40|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.09|1
1761134340000|2025-10-22 11:59:00||224.09||224.09||224.09||224.09|0
1761134350000|2025-10-22 11:59:10||224.14||224.14||224.14||224.14|0
1761134360000|2025-10-22 11:59:20|224.17|224.09|224.17|224.09|224.17|224.14|224.17|224.09|16
1761134370000|2025-10-22 11:59:30|224.22||224.22||224.22||224.22||17
1761134380000|2025-10-22 11:59:40||224.14||224.09||224.14||224.09|3
1761134390000|2025-10-22 11:59:50|224.17||224.17||224.17||224.17||0
1761134400000|2025-10-22 12:00:00|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|6
1761134410000|2025-10-22 12:00:10|224.22|224.04|224.12|224.04|224.22|224.04|224.12|224.04|5
1761134420000|2025-10-22 12:00:20|224.17|224.09|224.17|224.09|224.17|224.09|224.12|224.09|2
1761134450000|2025-10-22 12:00:50|224.12|224.04|224.12|224.04|224.12|224.09|224.12|224.04|0
1761134460000|2025-10-22 12:01:00|224.07|223.94|224.07|223.99|224.07|223.99|224.07|223.94|1
1761134480000|2025-10-22 12:01:20|224.12||224.12||224.12||224.07||16
1761134490000|2025-10-22 12:01:30|224.07|224.04|224.12|224.04|224.12|224.04|224.07|224.04|5
1761134500000|2025-10-22 12:01:40|224.22|223.99|224.32|224.24|224.47|224.39|224.17|223.99|1619
1761134510000|2025-10-22 12:01:50|224.27|224.19|224.47|224.39|224.47|224.39|224.27|224.19|515
1761134520000|2025-10-22 12:02:00|224.42|224.34|224.47|224.39|224.57|224.49|224.42|224.34|379
1761134530000|2025-10-22 12:02:10|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|36
1761134540000|2025-10-22 12:02:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|118
1761134550000|2025-10-22 12:02:30|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|9
1761134560000|2025-10-22 12:02:40|224.42|224.34|224.47|224.39|224.47|224.39|224.37|224.34|64
1761134570000|2025-10-22 12:02:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|95
1761134580000|2025-10-22 12:03:00|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|126
1761134590000|2025-10-22 12:03:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|6
1761134600000|2025-10-22 12:03:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|88
1761134610000|2025-10-22 12:03:30|224.27|224.19|224.27|224.19|224.27|224.24|224.27|224.19|18
1761134620000|2025-10-22 12:03:40|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|61
1761134660000|2025-10-22 12:04:20|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|17
1761134670000|2025-10-22 12:04:30|224.32||224.32||224.32||224.32||0
1761134680000|2025-10-22 12:04:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|2
1761134690000|2025-10-22 12:04:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|7
1761134700000|2025-10-22 12:05:00|224.37|224.29|224.37|224.29|224.37|224.34|224.37|224.29|13
1761134710000|2025-10-22 12:05:10|||||||||1
1761134730000|2025-10-22 12:05:30|224.42||224.42||224.42||224.42||3
1761134740000|2025-10-22 12:05:40|224.37|224.34|224.37|224.29|224.42|224.34|224.37|224.29|4
1761134750000|2025-10-22 12:05:50|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|71
1761134760000|2025-10-22 12:06:00|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|2
1761134770000|2025-10-22 12:06:10|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|5
1761134780000|2025-10-22 12:06:20|224.32||224.32||224.37||224.32||40
1761134790000|2025-10-22 12:06:30|224.27|224.14|224.27|224.14|224.27|224.14|224.22|224.14|350
1761134800000|2025-10-22 12:06:40|224.22||224.27||224.27||224.22||10
1761134810000|2025-10-22 12:06:50||224.19||224.19||224.19||224.19|0
1761134820000|2025-10-22 12:07:00|224.32|224.14|224.22|224.14|224.32|224.19|224.22|224.14|223
1761134830000|2025-10-22 12:07:10|224.27||224.27||224.27||224.27||41
1761134840000|2025-10-22 12:07:20||224.19||224.19||224.19||224.14|0
1761134850000|2025-10-22 12:07:30||224.14||224.19||224.19||224.14|0
1761134860000|2025-10-22 12:07:40|224.32||224.27||224.32||224.27||19
1761134870000|2025-10-22 12:07:50|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.24|11
1761134880000|2025-10-22 12:08:00||224.19||224.19||224.24||224.19|4
1761134890000|2025-10-22 12:08:10|224.37|224.24|224.37|224.29|224.37|224.29|224.37|224.24|48
1761134930000|2025-10-22 12:08:50|224.42||224.37||224.42||224.37||9
1761134940000|2025-10-22 12:09:00|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|8
1761134950000|2025-10-22 12:09:10||224.24||224.24||224.24||224.24|10
1761134960000|2025-10-22 12:09:20|224.32|224.29|224.32|224.24|224.37|224.29|224.32|224.24|7
1761134970000|2025-10-22 12:09:30|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|1
1761134980000|2025-10-22 12:09:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|21
1761135010000|2025-10-22 12:10:10|224.37||224.32||224.37||224.32||2
1761135030000|2025-10-22 12:10:30|224.37||224.37||224.37||224.37||8
1761135040000|2025-10-22 12:10:40|224.32||224.32||224.32||224.32||5
1761135050000|2025-10-22 12:10:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|11
1761135060000|2025-10-22 12:11:00|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|2
1761135070000|2025-10-22 12:11:10|224.42|224.29|224.47|224.34|224.47|224.39|224.42|224.29|5
1761135080000|2025-10-22 12:11:20|224.42|224.39|224.47|224.39|224.47|224.39|224.42|224.34|90
1761135100000|2025-10-22 12:11:40|224.52||224.47||224.52||224.47||0
1761135120000|2025-10-22 12:12:00|224.52||224.47||224.52||224.47||1
1761135160000|2025-10-22 12:12:40|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|5
1761135170000|2025-10-22 12:12:50|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|12
1761135180000|2025-10-22 12:13:00|||||||||4
1761135230000|2025-10-22 12:13:50|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|442
1761135240000|2025-10-22 12:14:00||224.24||224.24||224.24||224.24|35
1761135250000|2025-10-22 12:14:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|4
1761135260000|2025-10-22 12:14:20||224.24||224.24||224.29||224.24|0
1761135270000|2025-10-22 12:14:30|224.32||224.32||224.32||224.32||1
1761135280000|2025-10-22 12:14:40|224.27|224.19|224.32|224.19|224.32|224.24|224.27|224.14|16
1761135290000|2025-10-22 12:14:50|224.37|224.24|224.32|224.24|224.37|224.24|224.32|224.19|5
1761135300000|2025-10-22 12:15:00|||||||||2
1761135310000|2025-10-22 12:15:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|2
1761135320000|2025-10-22 12:15:20|224.42|224.34|224.42|224.29|224.42|224.34|224.37|224.29|57
1761135330000|2025-10-22 12:15:30|224.37||224.42||224.42||224.37||0
1761135340000|2025-10-22 12:15:40||224.34||224.29||224.34||224.29|0
1761135350000|2025-10-22 12:15:50|224.37||224.37||224.37||224.37||3
1761135360000|2025-10-22 12:16:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|12
1761135370000|2025-10-22 12:16:10|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|5
1761135380000|2025-10-22 12:16:20|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|0
1761135390000|2025-10-22 12:16:30||224.34||224.34||224.34||224.34|0
1761135400000|2025-10-22 12:16:40|224.47||224.47||224.47||224.47||2
1761135410000|2025-10-22 12:16:50|224.42||224.42||224.42||224.42||0
1761135420000|2025-10-22 12:17:00|224.47|224.39|224.47|224.34|224.47|224.39|224.42|224.34|5
1761135430000|2025-10-22 12:17:10|224.42||224.42||224.42||224.42||0
1761135440000|2025-10-22 12:17:20||224.29||224.29||224.29||224.29|0
1761135450000|2025-10-22 12:17:30||224.34||224.29||224.34||224.29|0
1761135460000|2025-10-22 12:17:40||224.34||224.34||224.34||224.29|0
1761135470000|2025-10-22 12:17:50|224.47||224.47||224.47||224.47||5
1761135490000|2025-10-22 12:18:10||224.39||224.39||224.39||224.39|0
1761135500000|2025-10-22 12:18:20||224.34||224.34||224.34||224.34|0
1761135510000|2025-10-22 12:18:30|224.42||224.42||224.42||224.42||0
1761135520000|2025-10-22 12:18:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|76
1761135530000|2025-10-22 12:18:50|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|61
1761135540000|2025-10-22 12:19:00|224.27|224.24|224.32|224.19|224.32|224.24|224.27|224.19|0
1761135560000|2025-10-22 12:19:20|224.27|224.14|224.22|224.14|224.27|224.14|224.22|224.14|10
1761135580000|2025-10-22 12:19:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|7
1761135590000|2025-10-22 12:19:50|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|36
1761135600000|2025-10-22 12:20:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.14|15
1761135630000|2025-10-22 12:20:30||224.14||224.14||224.19||224.14|0
1761135640000|2025-10-22 12:20:40|224.22|224.19|224.22|224.14|224.22|224.19|224.22|224.14|11
1761135650000|2025-10-22 12:20:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|6
1761135680000|2025-10-22 12:21:20|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|16
1761135690000|2025-10-22 12:21:30||224.24||224.24||224.24||224.19|0
1761135700000|2025-10-22 12:21:40||224.19||224.24||224.24||224.19|0
1761135710000|2025-10-22 12:21:50|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|1
1761135720000|2025-10-22 12:22:00|224.32||224.32||224.32||224.32||0
1761135730000|2025-10-22 12:22:10|224.37||224.32||224.37||224.32||14
1761135750000|2025-10-22 12:22:30|224.27|224.19|224.27|224.19|224.27|224.24|224.27|224.19|7
1761135770000|2025-10-22 12:22:50|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|5
1761135820000|2025-10-22 12:23:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|5
1761135830000|2025-10-22 12:23:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|15
1761135840000|2025-10-22 12:24:00|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|13
1761135870000|2025-10-22 12:24:30|224.22||224.17||224.22||224.17||22
1761135900000|2025-10-22 12:25:00|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|56
1761135910000|2025-10-22 12:25:10||223.99||223.99||224.04||223.99|15
1761135920000|2025-10-22 12:25:20||224.04||224.04||224.04||224.04|0
1761135930000|2025-10-22 12:25:30|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|95
1761135950000|2025-10-22 12:25:50|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|38
1761135960000|2025-10-22 12:26:00|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|6
1761135980000|2025-10-22 12:26:20|224.12||224.12||224.12||224.07||7
1761135990000|2025-10-22 12:26:30|224.07||224.07||224.07||224.07||0
1761136000000|2025-10-22 12:26:40|||||||||8
1761136010000|2025-10-22 12:26:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|16
1761136040000|2025-10-22 12:27:20|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.99|22
1761136050000|2025-10-22 12:27:30|224.02|223.94|224.02|223.94|224.07|223.99|224.02|223.94|8
1761136060000|2025-10-22 12:27:40|224.07|223.99|224.07|223.94|224.07|223.99|224.07|223.94|4
1761136070000|2025-10-22 12:27:50|224.02|223.99|224.07|223.94|224.07|223.99|224.02|223.94|5
1761136080000|2025-10-22 12:28:00||223.99||223.94||223.99||223.94|2
1761136090000|2025-10-22 12:28:10||223.99||223.99||223.99||223.94|0
1761136110000|2025-10-22 12:28:30|224.12|224.04|224.12|223.99|224.12|224.04|224.12|223.99|16
1761136130000|2025-10-22 12:28:50|224.07||224.12||224.12||224.07||0
1761136140000|2025-10-22 12:29:00|224.07||224.07||224.07||224.07||2
1761136150000|2025-10-22 12:29:10|224.02|223.94|224.07|223.94|224.07|223.99|224.02|223.94|1
1761136160000|2025-10-22 12:29:20||223.99||223.99||223.99||223.94|0
1761136170000|2025-10-22 12:29:30|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|0
1761136180000|2025-10-22 12:29:40|224.07|223.99|224.07|223.94|224.07|223.99|224.07|223.94|14
1761136200000|2025-10-22 12:30:00|224.02|223.99|224.02|223.94|224.02|223.99|224.02|223.94|5
1761136220000|2025-10-22 12:30:20|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|1
1761136230000|2025-10-22 12:30:30|||||||||1
1761136250000|2025-10-22 12:30:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|3
1761136270000|2025-10-22 12:31:10|||||||||2
1761136280000|2025-10-22 12:31:20|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|0
1761136290000|2025-10-22 12:31:30|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|1
1761136300000|2025-10-22 12:31:40||223.89||223.89||223.89||223.89|0
1761136310000|2025-10-22 12:31:50||223.94||223.94||223.94||223.94|0
1761136320000|2025-10-22 12:32:00|||||||||1
1761136340000|2025-10-22 12:32:20|223.97|223.89|223.92|223.84|223.97|223.89|223.92|223.84|14
1761136350000|2025-10-22 12:32:30|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|6
1761136380000|2025-10-22 12:33:00|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|11
1761136390000|2025-10-22 12:33:10|223.87|223.79|223.87|223.74|223.92|223.79|223.87|223.74|19
1761136400000|2025-10-22 12:33:20||223.79||223.79||223.79||223.74|1
1761136410000|2025-10-22 12:33:30|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|11
1761136430000|2025-10-22 12:33:50|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|3
1761136440000|2025-10-22 12:34:00|223.87|223.79|223.92|223.79|223.92|223.79|223.87|223.79|8
1761136450000|2025-10-22 12:34:10||223.84||223.84||223.84||223.79|0
1761136470000|2025-10-22 12:34:30|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|0
1761136490000|2025-10-22 12:34:50||223.74||223.79||223.79||223.74|5
1761136510000|2025-10-22 12:35:10|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|7
1761136520000|2025-10-22 12:35:20|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|8
1761136540000|2025-10-22 12:35:40|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|18
1761136560000|2025-10-22 12:36:00|||||||||1
1761136600000|2025-10-22 12:36:40|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|34
1761136610000|2025-10-22 12:36:50||223.69||223.69||223.69||223.69|32
1761136620000|2025-10-22 12:37:00|223.77|223.74|223.82|223.74|223.82|223.74|223.77|223.74|21
1761136630000|2025-10-22 12:37:10|223.77|223.69|223.77|223.69|223.82|223.69|223.77|223.69|10
1761136640000|2025-10-22 12:37:20|223.82||223.77||223.82||223.77||5
1761136690000|2025-10-22 12:38:10|223.72|223.64|223.77|223.64|223.77|223.64|223.72|223.64|26
1761136700000|2025-10-22 12:38:20|223.72||223.77||223.77||223.72||28
1761136710000|2025-10-22 12:38:30|223.72||223.72||223.72||223.72||0
1761136720000|2025-10-22 12:38:40|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|33
1761136740000|2025-10-22 12:39:00|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|57
1761136770000|2025-10-22 12:39:30|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|13
1761136780000|2025-10-22 12:39:40|223.67|223.59|223.67|223.54|223.67|223.59|223.62|223.54|11
1761136790000|2025-10-22 12:39:50|223.62|223.59|223.67|223.59|223.67|223.59|223.62|223.59|7
1761136800000|2025-10-22 12:40:00|223.72||223.72||223.72||223.72||24
1761136810000|2025-10-22 12:40:10|223.67||223.67||223.72||223.67||14
1761136830000|2025-10-22 12:40:30|223.62|223.54|223.62|223.54|223.67|223.54|223.62|223.54|10
1761136840000|2025-10-22 12:40:40|223.72|223.59|223.67|223.59|223.72|223.59|223.67|223.59|28
1761136850000|2025-10-22 12:40:50|223.72||223.67||223.72||223.67||18
1761136860000|2025-10-22 12:41:00|223.72|223.64|223.72|223.59|223.72|223.64|223.72|223.59|36
1761136870000|2025-10-22 12:41:10|223.67|223.64|223.67|223.59|223.67|223.64|223.67|223.59|1
1761136880000|2025-10-22 12:41:20|||||||||57
1761136890000|2025-10-22 12:41:30|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|11
1761136900000|2025-10-22 12:41:40|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|62
1761136910000|2025-10-22 12:41:50||223.54||223.59||223.59||223.54|13
1761136920000|2025-10-22 12:42:00|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|16
1761136930000|2025-10-22 12:42:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|1
1761136940000|2025-10-22 12:42:20|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|46
1761136950000|2025-10-22 12:42:30|||||||||4
1761136960000|2025-10-22 12:42:40|223.67||223.67||223.67||223.67||115
1761136970000|2025-10-22 12:42:50||223.59||223.59||223.59||223.54|21
1761136980000|2025-10-22 12:43:00|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|38
1761137000000|2025-10-22 12:43:20|223.77|223.69|223.77|223.64|223.77|223.69|223.77|223.64|21
1761137010000|2025-10-22 12:43:30|223.72|223.69|223.72|223.64|223.72|223.69|223.72|223.64|10
1761137020000|2025-10-22 12:43:40|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|0
1761137030000|2025-10-22 12:43:50|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|13
1761137050000|2025-10-22 12:44:10|223.77|223.69|223.72|223.64|223.77|223.69|223.72|223.64|5
1761137060000|2025-10-22 12:44:20|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|2
1761137070000|2025-10-22 12:44:30|223.72|223.64|223.72|223.64|223.77|223.64|223.72|223.64|7
1761137080000|2025-10-22 12:44:40|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.59|54
1761137090000|2025-10-22 12:44:50|223.67|223.59|223.67|223.59|223.67|223.64|223.67|223.59|9
1761137110000|2025-10-22 12:45:10|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|5
1761137120000|2025-10-22 12:45:20|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.59|32
1761137140000|2025-10-22 12:45:40|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|17
1761137150000|2025-10-22 12:45:50|||||||||24
1761137170000|2025-10-22 12:46:10|223.67|223.59|223.72|223.59|223.72|223.59|223.67|223.59|2
1761137180000|2025-10-22 12:46:20||223.64||223.64||223.64||223.59|1253
1761137190000|2025-10-22 12:46:30|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.59|16
1761137210000|2025-10-22 12:46:50||223.54||223.54||223.54||223.54|0
1761137220000|2025-10-22 12:47:00|223.62|223.59|223.67|223.59|223.67|223.59|223.62|223.59|7
1761137230000|2025-10-22 12:47:10|223.72||223.72||223.72||223.67||0
1761137240000|2025-10-22 12:47:20|223.67||223.67||223.67||223.67||0
1761137250000|2025-10-22 12:47:30|223.72||223.72||223.72||223.72||0
1761137260000|2025-10-22 12:47:40|223.67||223.72||223.72||223.67||0
1761137270000|2025-10-22 12:47:50|223.67|223.64|223.67|223.59|223.67|223.64|223.67|223.59|10
1761137290000|2025-10-22 12:48:10|223.62|223.54|223.67|223.54|223.67|223.54|223.62|223.54|4
1761137300000|2025-10-22 12:48:20||223.59||223.59||223.59||223.54|0
1761137310000|2025-10-22 12:48:30|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|99
1761137320000|2025-10-22 12:48:40|||||||||151
1761137330000|2025-10-22 12:48:50|223.67|223.59|223.72|223.59|223.72|223.64|223.67|223.59|189
1761137340000|2025-10-22 12:49:00|223.67|223.64|223.72|223.59|223.72|223.64|223.67|223.59|42
1761137350000|2025-10-22 12:49:10|223.67|223.64|223.67|223.59|223.67|223.64|223.67|223.59|24
1761137360000|2025-10-22 12:49:20|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|37
1761137370000|2025-10-22 12:49:30|223.67|223.59|223.72|223.59|223.72|223.59|223.67|223.59|12
1761137380000|2025-10-22 12:49:40||223.64||223.64||223.64||223.59|43
1761137390000|2025-10-22 12:49:50||223.59||223.59||223.59||223.59|6
1761137400000|2025-10-22 12:50:00|223.77|223.64|223.77|223.64|223.77|223.69|223.77|223.64|6
1761137410000|2025-10-22 12:50:10|223.72||223.77||223.77||223.72||2
1761137420000|2025-10-22 12:50:20|223.72|223.69|223.77|223.69|223.77|223.69|223.72|223.69|1
1761137430000|2025-10-22 12:50:30|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|16
1761137450000|2025-10-22 12:50:50|223.82||223.82||223.82||223.77||2
1761137460000|2025-10-22 12:51:00||223.74||223.74||223.74||223.74|0
1761137470000|2025-10-22 12:51:10|||||||||1
1761137480000|2025-10-22 12:51:20|223.87|223.79|223.92|223.79|223.92|223.84|223.87|223.79|150
1761137490000|2025-10-22 12:51:30||223.84||223.84||223.84||223.84|0
1761137500000|2025-10-22 12:51:40|||||||||7
1761137520000|2025-10-22 12:52:00|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|3
1761137530000|2025-10-22 12:52:10|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|12
1761137540000|2025-10-22 12:52:20|223.97|223.89|223.92|223.84|223.97|223.89|223.92|223.84|8
1761137550000|2025-10-22 12:52:30|223.87|223.79|223.87|223.79|223.92|223.84|223.87|223.79|43
1761137560000|2025-10-22 12:52:40|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|38
1761137610000|2025-10-22 12:53:30|223.92||223.92||223.92||223.92||31
1761137620000|2025-10-22 12:53:40|223.87|223.84|223.92|223.84|223.92|223.84|223.87|223.84|6
1761137640000|2025-10-22 12:54:00||223.79||223.79||223.79||223.79|0
1761137650000|2025-10-22 12:54:10|223.87|223.84|223.92|223.79|223.92|223.84|223.87|223.79|19
1761137660000|2025-10-22 12:54:20|223.97|223.84|223.92|223.84|223.97|223.89|223.92|223.84|16
1761137680000|2025-10-22 12:54:40|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|0
1761137690000|2025-10-22 12:54:50|223.92||223.87||223.92||223.87||2
1761137710000|2025-10-22 12:55:10|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|24
1761137720000|2025-10-22 12:55:20||223.79||223.84||223.84||223.79|18
1761137740000|2025-10-22 12:55:40|223.97|223.79|223.92|223.84|223.97|223.84|223.92|223.79|15
1761137760000|2025-10-22 12:56:00|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|15
1761137770000|2025-10-22 12:56:10||223.84||223.84||223.84||223.84|5
1761137780000|2025-10-22 12:56:20||223.89||223.89||223.89||223.89|0
1761137790000|2025-10-22 12:56:30||223.84||223.89||223.89||223.84|0
1761137820000|2025-10-22 12:57:00|224.02||224.02||224.02||224.02||58
1761137830000|2025-10-22 12:57:10||223.94||223.94||223.94||223.94|9
1761137840000|2025-10-22 12:57:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|3
1761137860000|2025-10-22 12:57:40|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|2
1761137870000|2025-10-22 12:57:50|224.07|223.99|224.12|223.99|224.12|224.04|224.07|223.99|74
1761137880000|2025-10-22 12:58:00|224.07||224.07||224.12||224.07||0
1761137890000|2025-10-22 12:58:10|224.12||224.07||224.12||224.07||7
1761137900000|2025-10-22 12:58:20|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|0
1761137910000|2025-10-22 12:58:30|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|50
1761137920000|2025-10-22 12:58:40|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|21
1761137930000|2025-10-22 12:58:50|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|6
1761137940000|2025-10-22 12:59:00|224.12|224.04|224.12|224.04|224.17|224.04|224.12|224.04|10
1761137960000|2025-10-22 12:59:20|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|1
1761137970000|2025-10-22 12:59:30|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.09|20
1761138000000|2025-10-22 13:00:00|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|139
1761138010000|2025-10-22 13:00:10|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|16
1761138020000|2025-10-22 13:00:20|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.24|24
1761138040000|2025-10-22 13:00:40|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|49
1761138060000|2025-10-22 13:01:00|224.42|224.24|224.42|224.34|224.42|224.34|224.42|224.24|11
1761138070000|2025-10-22 13:01:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|5
1761138080000|2025-10-22 13:01:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|34
1761138090000|2025-10-22 13:01:30|224.47|224.39|224.47|224.39|224.47|224.39|224.42|224.34|111
1761138100000|2025-10-22 13:01:40|224.52|224.44|224.57|224.44|224.57|224.44|224.52|224.44|7
1761138110000|2025-10-22 13:01:50|224.52|224.39|224.42|224.34|224.52|224.39|224.42|224.34|213
1761138120000|2025-10-22 13:02:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|13
1761138130000|2025-10-22 13:02:10|224.42||224.37||224.42||224.37||46
1761138150000|2025-10-22 13:02:30|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|37
1761138170000|2025-10-22 13:02:50|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|17
1761138180000|2025-10-22 13:03:00||224.24||224.29||224.29||224.24|0
1761138190000|2025-10-22 13:03:10|||||||||22
1761138200000|2025-10-22 13:03:20||224.24||224.29||224.29||224.24|10
1761138210000|2025-10-22 13:03:30|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|35
1761138220000|2025-10-22 13:03:40|||||||||3
1761138240000|2025-10-22 13:04:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|31
1761138260000|2025-10-22 13:04:20|||||||||10
1761138270000|2025-10-22 13:04:30|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|46
1761138280000|2025-10-22 13:04:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|33
1761138310000|2025-10-22 13:05:10|224.22|224.14|224.22|224.14|224.22|224.19|224.22|224.14|72
1761138320000|2025-10-22 13:05:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|46
1761138340000|2025-10-22 13:05:40|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|38
1761138350000|2025-10-22 13:05:50|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|143
1761138360000|2025-10-22 13:06:00|224.12|224.04|224.22|224.14|224.22|224.14|224.12|224.04|74
1761138370000|2025-10-22 13:06:10||224.09||224.14||224.14||224.09|81
1761138380000|2025-10-22 13:06:20|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|78
1761138390000|2025-10-22 13:06:30|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|29
1761138400000|2025-10-22 13:06:40|224.12|224.04|224.22|224.14|224.22|224.14|224.12|224.04|149
1761138410000|2025-10-22 13:06:50|||||||||10
1761138420000|2025-10-22 13:07:00|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.19|28
1761138430000|2025-10-22 13:07:10|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|40
1761138440000|2025-10-22 13:07:20||224.14||224.14||224.14||224.14|0
1761138450000|2025-10-22 13:07:30|224.32|224.19|224.27|224.19|224.32|224.24|224.27|224.19|8
1761138460000|2025-10-22 13:07:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|5
1761138480000|2025-10-22 13:08:00|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|13
1761138490000|2025-10-22 13:08:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|12
1761138510000|2025-10-22 13:08:30|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|10
1761138520000|2025-10-22 13:08:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|10
1761138530000|2025-10-22 13:08:50|224.32|224.24|224.32|224.24|224.37|224.29|224.32|224.24|55
1761138540000|2025-10-22 13:09:00|224.37||224.37||224.37||224.37||7
1761138550000|2025-10-22 13:09:10|224.32||224.32||224.32||224.32||0
1761138570000|2025-10-22 13:09:30|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.24|19
1761138580000|2025-10-22 13:09:40|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|29
1761138590000|2025-10-22 13:09:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|2
1761138600000|2025-10-22 13:10:00|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|11
1761138620000|2025-10-22 13:10:20|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.24|89
1761138630000|2025-10-22 13:10:30||224.24||224.29||224.29||224.24|0
1761138640000|2025-10-22 13:10:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|5
1761138650000|2025-10-22 13:10:50|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.29|32
1761138670000|2025-10-22 13:11:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|18
1761138690000|2025-10-22 13:11:30|||||||||11
1761138720000|2025-10-22 13:12:00|224.37||224.32||224.37||224.32||20
1761138750000|2025-10-22 13:12:30|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|19
1761138760000|2025-10-22 13:12:40|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|39
1761138770000|2025-10-22 13:12:50|224.37|224.29|224.37|224.24|224.37|224.29|224.32|224.24|0
1761138780000|2025-10-22 13:13:00|224.32|224.19|224.32|224.19|224.37|224.19|224.32|224.19|6
1761138790000|2025-10-22 13:13:10|224.27||224.27||224.32||224.27||0
1761138820000|2025-10-22 13:13:40|224.22|224.14|224.22|224.14|224.27|224.14|224.22|224.14|22
1761138850000|2025-10-22 13:14:10|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.19|63
1761138860000|2025-10-22 13:14:20|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|8
1761138870000|2025-10-22 13:14:30|224.22|224.14|224.22|224.14|224.22|224.19|224.22|224.14|25
1761138880000|2025-10-22 13:14:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|16
1761138890000|2025-10-22 13:14:50|||||||||7
1761138900000|2025-10-22 13:15:00|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|2
1761138910000|2025-10-22 13:15:10|224.27|224.24|224.32|224.24|224.37|224.24|224.27|224.24|1
1761138920000|2025-10-22 13:15:20|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|7
1761138940000|2025-10-22 13:15:40|224.47|224.29|224.37|224.29|224.47|224.29|224.37|224.29|108
1761138950000|2025-10-22 13:15:50|||||||||4
1761138980000|2025-10-22 13:16:20|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|62
1761139000000|2025-10-22 13:16:40||224.14||224.19||224.19||224.14|0
1761139020000|2025-10-22 13:17:00|224.22|224.14|224.22|224.14|224.22|224.19|224.22|224.14|6
1761139030000|2025-10-22 13:17:10|224.27|224.19|224.27|224.14|224.27|224.19|224.27|224.14|5
1761139040000|2025-10-22 13:17:20|224.22||224.27||224.27||224.22||2
1761139050000|2025-10-22 13:17:30|224.22||224.22||224.27||224.22||0
1761139060000|2025-10-22 13:17:40|||||||||6
1761139080000|2025-10-22 13:18:00|224.17|224.09|224.17|224.09|224.22|224.09|224.12|224.04|43
1761139090000|2025-10-22 13:18:10|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|1
1761139110000|2025-10-22 13:18:30|224.17|224.09|224.22|224.09|224.22|224.09|224.17|224.09|2
1761139120000|2025-10-22 13:18:40|224.17|224.14|224.22|224.09|224.22|224.14|224.17|224.09|1
1761139130000|2025-10-22 13:18:50|224.17|224.14|224.22|224.09|224.22|224.14|224.17|224.09|0
1761139140000|2025-10-22 13:19:00|224.17|224.14|224.27|224.19|224.27|224.19|224.17|224.14|35
1761139150000|2025-10-22 13:19:10|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|4
1761139160000|2025-10-22 13:19:20|224.17|224.09|224.22|224.14|224.27|224.14|224.17|224.09|11
1761139170000|2025-10-22 13:19:30|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|4
1761139180000|2025-10-22 13:19:40|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|0
1761139200000|2025-10-22 13:20:00|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.19|7
1761139210000|2025-10-22 13:20:10||224.14||224.19||224.19||224.14|1
1761139230000|2025-10-22 13:20:30|224.32|224.24|224.37|224.24|224.37|224.29|224.32|224.19|7
1761139240000|2025-10-22 13:20:40|224.32|224.29|224.32|224.24|224.32|224.29|224.32|224.24|0
1761139250000|2025-10-22 13:20:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|8
1761139260000|2025-10-22 13:21:00||224.14||224.19||224.19||224.14|1
1761139270000|2025-10-22 13:21:10|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|5
1761139280000|2025-10-22 13:21:20|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|5
1761139290000|2025-10-22 13:21:30|224.22||224.17||224.22||224.17||17
1761139300000|2025-10-22 13:21:40|||||||||20
1761139310000|2025-10-22 13:21:50||224.04||224.04||224.04||224.04|0
1761139320000|2025-10-22 13:22:00|224.12|224.09|224.12|224.04|224.12|224.09|224.12|224.04|3
1761139330000|2025-10-22 13:22:10|224.07|223.99|224.07|223.99|224.07|224.04|224.07|223.99|5
1761139340000|2025-10-22 13:22:20|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|49
1761139370000|2025-10-22 13:22:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|0
1761139380000|2025-10-22 13:23:00|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|17
1761139400000|2025-10-22 13:23:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|73
1761139410000|2025-10-22 13:23:30|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|11
1761139420000|2025-10-22 13:23:40|224.12||224.12||224.12||224.12||1
1761139430000|2025-10-22 13:23:50|224.07|223.94|224.02|223.94|224.12|223.94|224.02|223.94|9
1761139450000|2025-10-22 13:24:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|103
1761139460000|2025-10-22 13:24:20||223.84||223.89||223.89||223.84|0
1761139480000|2025-10-22 13:24:40||223.84||223.89||223.89||223.84|10
1761139490000|2025-10-22 13:24:50|||||||||34
1761139500000|2025-10-22 13:25:00|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|10
1761139510000|2025-10-22 13:25:10|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|0
1761139520000|2025-10-22 13:25:20|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|11
1761139530000|2025-10-22 13:25:30|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|23
1761139540000|2025-10-22 13:25:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|18
1761139550000|2025-10-22 13:25:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.84|36
1761139560000|2025-10-22 13:26:00|223.92|223.84|223.92|223.79|223.92|223.84|223.92|223.79|132
1761139570000|2025-10-22 13:26:10|223.87|223.84|223.92|223.84|223.92|223.84|223.87|223.84|4
1761139580000|2025-10-22 13:26:20|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|7
1761139590000|2025-10-22 13:26:30||223.84||223.89||223.89||223.84|0
1761139600000|2025-10-22 13:26:40|224.02||224.02||224.02||223.97||2
1761139610000|2025-10-22 13:26:50|224.07|223.94|224.02|223.94|224.07|223.94|224.02|223.94|0
1761139620000|2025-10-22 13:27:00|224.07|223.89|224.02|223.94|224.07|223.94|223.97|223.89|101
1761139640000|2025-10-22 13:27:20||223.89||223.94||223.94||223.89|0
1761139660000|2025-10-22 13:27:40|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|8
1761139680000|2025-10-22 13:28:00|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|3
1761139690000|2025-10-22 13:28:10|224.12|223.94|224.02|223.94|224.12|223.94|224.02|223.94|3
1761139700000|2025-10-22 13:28:20|224.07||224.07||224.07||224.07||1
1761139710000|2025-10-22 13:28:30|224.02|223.99|224.07|223.94|224.07|223.99|224.02|223.94|10
1761139720000|2025-10-22 13:28:40||223.99||223.99||223.99||223.94|5
1761139730000|2025-10-22 13:28:50|224.12|224.04|224.12|223.99|224.12|224.04|224.12|223.99|11
1761139740000|2025-10-22 13:29:00||224.04||224.04||224.04||223.99|8
1761139760000|2025-10-22 13:29:20|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|15
1761139770000|2025-10-22 13:29:30|224.12|224.04|224.12|224.04|224.17|224.04|224.12|224.04|5
1761139780000|2025-10-22 13:29:40|224.17||224.17||224.17||224.12||0
1761139790000|2025-10-22 13:29:50|224.22|224.09|224.27|224.19|224.27|224.19|224.17|224.09|16
1761139800000|2025-10-22 13:30:00|224.22|224.14|224.27|224.19|224.32|224.19|224.22|224.14|5
1761139810000|2025-10-22 13:30:10|224.32|224.24|224.22|224.14|224.32|224.24|224.22|224.14|175
1761139820000|2025-10-22 13:30:20|224.27|224.09|224.27|224.19|224.27|224.19|224.27|224.09|28
1761139830000|2025-10-22 13:30:30|224.22|224.14|224.22|224.14|224.27|224.14|224.22|224.14|18
1761139840000|2025-10-22 13:30:40|224.27|224.09|224.12|224.04|224.27|224.09|224.12|224.04|36
1761139850000|2025-10-22 13:30:50|224.17|224.09|224.07|223.99|224.17|224.09|224.07|223.99|73
1761139860000|2025-10-22 13:31:00|224.12|224.04|224.12|224.04|224.17|224.04|224.07|223.99|13
1761139870000|2025-10-22 13:31:10|224.17|224.09|224.22|224.14|224.22|224.14|224.12|224.04|60
1761139880000|2025-10-22 13:31:20|224.17|224.09|224.17|224.04|224.22|224.14|224.17|224.04|48
1761139890000|2025-10-22 13:31:30||224.09||224.09||224.09||224.04|20
1761139900000|2025-10-22 13:31:40|224.22|224.04|224.22|224.14|224.27|224.14|224.22|224.04|71
1761139910000|2025-10-22 13:31:50|224.27|224.19|224.27|224.14|224.27|224.19|224.17|224.09|144
1761139920000|2025-10-22 13:32:00|224.22|224.19|224.32|224.19|224.32|224.19|224.22|224.14|64
1761139930000|2025-10-22 13:32:10|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.19|74
1761139940000|2025-10-22 13:32:20|224.37|224.19|224.37|224.29|224.37|224.29|224.37|224.19|64
1761139950000|2025-10-22 13:32:30|224.42|224.34|224.42|224.29|224.47|224.39|224.37|224.29|68
1761139960000|2025-10-22 13:32:40|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|28
1761139970000|2025-10-22 13:32:50|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|70
1761139980000|2025-10-22 13:33:00|224.37|224.29|224.37|224.24|224.37|224.29|224.32|224.24|18
1761139990000|2025-10-22 13:33:10|224.32||224.32||224.32||224.32||11
1761140000000|2025-10-22 13:33:20|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.29|3
1761140010000|2025-10-22 13:33:30|224.42|224.34|224.42|224.29|224.47|224.34|224.37|224.29|12
1761140020000|2025-10-22 13:33:40|224.37|224.34|224.42|224.34|224.42|224.34|224.37|224.29|0
1761140030000|2025-10-22 13:33:50|||||||||1
1761140040000|2025-10-22 13:34:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|91
1761140050000|2025-10-22 13:34:10|224.27|224.19|224.17|224.09|224.27|224.19|224.17|224.09|782
1761140060000|2025-10-22 13:34:20|224.22|224.14|224.22|224.14|224.27|224.19|224.22|224.14|67
1761140070000|2025-10-22 13:34:30|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.14|25
1761140080000|2025-10-22 13:34:40|224.27|224.19|224.27|224.19|224.32|224.19|224.27|224.19|1
1761140090000|2025-10-22 13:34:50|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|10
1761140100000|2025-10-22 13:35:00|224.37|224.24|224.32|224.24|224.37|224.24|224.32|224.19|34
1761140110000|2025-10-22 13:35:10|224.27|224.19|224.17|224.09|224.27|224.24|224.17|224.09|88
1761140120000|2025-10-22 13:35:20|224.12|224.04|224.12|224.04|224.12|224.04|224.07|223.99|174
1761140130000|2025-10-22 13:35:30||223.99||224.04||224.04||223.99|39
1761140140000|2025-10-22 13:35:40|224.17|224.09|224.17|224.09|224.22|224.09|224.17|224.09|103
1761140150000|2025-10-22 13:35:50|224.22|224.14|224.27|224.19|224.27|224.19|224.17|224.09|42
1761140160000|2025-10-22 13:36:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|15
1761140170000|2025-10-22 13:36:10|224.32||224.32||224.32||224.32||21
1761140180000|2025-10-22 13:36:20|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.24|15
1761140190000|2025-10-22 13:36:30|224.27|224.19|224.32|224.19|224.32|224.24|224.27|224.19|11
1761140200000|2025-10-22 13:36:40|224.27||224.32||224.32||224.27||7
1761140210000|2025-10-22 13:36:50||224.24||224.24||224.24||224.19|0
1761140220000|2025-10-22 13:37:00|224.37|224.19|224.32|224.24|224.37|224.24|224.27|224.19|34
1761140230000|2025-10-22 13:37:10||224.19||224.19||224.24||224.19|15
1761140240000|2025-10-22 13:37:20|224.37|224.24|224.37|224.29|224.37|224.29|224.37|224.24|48
1761140250000|2025-10-22 13:37:30|224.42|224.34|224.42|224.29|224.42|224.34|224.37|224.29|16
1761140260000|2025-10-22 13:37:40|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|23
1761140270000|2025-10-22 13:37:50|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|11
1761140280000|2025-10-22 13:38:00|224.42|224.34|224.47|224.39|224.47|224.39|224.37|224.34|26
1761140290000|2025-10-22 13:38:10|224.52|224.34|224.42|224.34|224.52|224.39|224.42|224.34|21
1761140300000|2025-10-22 13:38:20|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|17
1761140310000|2025-10-22 13:38:30|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|11
1761140330000|2025-10-22 13:38:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|1
1761140340000|2025-10-22 13:39:00|224.42||224.37||224.42||224.37||46
1761140350000|2025-10-22 13:39:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|33
1761140360000|2025-10-22 13:39:20|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.29|35
1761140370000|2025-10-22 13:39:30|||||||||4
1761140380000|2025-10-22 13:39:40||224.24||224.29||224.29||224.24|2
1761140390000|2025-10-22 13:39:50||224.24||224.29||224.29||224.24|0
1761140400000|2025-10-22 13:40:00|224.42|224.24|224.42|224.29|224.42|224.34|224.37|224.24|15
1761140410000|2025-10-22 13:40:10|224.37|224.34|224.32|224.24|224.42|224.34|224.32|224.24|29
1761140420000|2025-10-22 13:40:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|9
1761140430000|2025-10-22 13:40:30|224.32|224.24|224.42|224.29|224.42|224.29|224.32|224.24|20
1761140440000|2025-10-22 13:40:40|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|38
1761140450000|2025-10-22 13:40:50|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|66
1761140460000|2025-10-22 13:41:00|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|72
1761140470000|2025-10-22 13:41:10|224.42||224.37||224.42||224.37||0
1761140480000|2025-10-22 13:41:20||224.24||224.29||224.29||224.24|11
1761140500000|2025-10-22 13:41:40||224.24||224.24||224.24||224.24|0
1761140510000|2025-10-22 13:41:50|224.32|224.29|224.37|224.24|224.37|224.29|224.32|224.24|7
1761140520000|2025-10-22 13:42:00|224.32|224.29|224.37|224.24|224.37|224.29|224.32|224.24|5
1761140530000|2025-10-22 13:42:10|224.32|224.29|224.32|224.24|224.37|224.29|224.32|224.24|7
1761140540000|2025-10-22 13:42:20|224.37|224.29|224.37|224.24|224.37|224.29|224.32|224.24|10
1761140550000|2025-10-22 13:42:30|224.32|224.29|224.32|224.24|224.37|224.29|224.32|224.24|11
1761140560000|2025-10-22 13:42:40|224.37||224.37||224.37||224.32||6
1761140570000|2025-10-22 13:42:50|224.42|224.29|224.42|224.29|224.42|224.29|224.37|224.29|2
1761140580000|2025-10-22 13:43:00|224.37|224.34|224.32|224.24|224.37|224.34|224.32|224.24|0
1761140590000|2025-10-22 13:43:10|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|1
1761140600000|2025-10-22 13:43:20|224.37|224.34|224.42|224.34|224.42|224.34|224.37|224.29|21
1761140610000|2025-10-22 13:43:30|||||||||2
1761140620000|2025-10-22 13:43:40|||||||||6
1761140630000|2025-10-22 13:43:50|224.47||224.42||224.47||224.42||37
1761140640000|2025-10-22 13:44:00|||||||||1
1761140650000|2025-10-22 13:44:10|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|13
1761140660000|2025-10-22 13:44:20||224.39||224.44||224.44||224.39|0
1761140670000|2025-10-22 13:44:30|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|32
1761140680000|2025-10-22 13:44:40|224.52||224.52||224.57||224.52||39
1761140690000|2025-10-22 13:44:50||224.39||224.44||224.44||224.39|24
1761140700000|2025-10-22 13:45:00||224.39||224.44||224.44||224.39|17
1761140710000|2025-10-22 13:45:10|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|9
1761140720000|2025-10-22 13:45:20|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|11
1761140740000|2025-10-22 13:45:40|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|7
1761140750000|2025-10-22 13:45:50|224.42|224.34|224.42|224.34|224.47|224.39|224.42|224.34|45
1761140760000|2025-10-22 13:46:00|||||||||1
1761140770000|2025-10-22 13:46:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|14
1761140780000|2025-10-22 13:46:20|224.42|224.34|224.42|224.34|224.47|224.39|224.42|224.29|161
1761140800000|2025-10-22 13:46:40||224.29||224.34||224.34||224.29|15
1761140810000|2025-10-22 13:46:50|224.37|224.29|224.47|224.39|224.47|224.39|224.37|224.29|27
1761140820000|2025-10-22 13:47:00|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|4
1761140830000|2025-10-22 13:47:10|224.42||224.37||224.42||224.37||2
1761140850000|2025-10-22 13:47:30|||||||||4
1761140860000|2025-10-22 13:47:40|224.42|224.34|224.42|224.34|224.47|224.34|224.37|224.29|4
1761140870000|2025-10-22 13:47:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|16
1761140880000|2025-10-22 13:48:00|224.42||224.42||224.42||224.37||19
1761140890000|2025-10-22 13:48:10|224.37|224.34|224.37|224.24|224.37|224.34|224.37|224.24|798
1761140900000|2025-10-22 13:48:20|224.32|224.29|224.37|224.29|224.42|224.29|224.32|224.29|7
1761140910000|2025-10-22 13:48:30|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|10
1761140930000|2025-10-22 13:48:50|224.27|224.19|224.32|224.19|224.32|224.19|224.27|224.19|36
1761140940000|2025-10-22 13:49:00|224.27|224.14|224.27|224.19|224.27|224.19|224.22|224.14|21
1761140950000|2025-10-22 13:49:10||224.14||224.19||224.19||224.14|2
1761140960000|2025-10-22 13:49:20|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.24|8
1761140970000|2025-10-22 13:49:30||224.19||224.19||224.19||224.19|1
1761140980000|2025-10-22 13:49:40||224.24||224.24||224.24||224.19|0
1761140990000|2025-10-22 13:49:50|224.27|224.19|224.27|224.19|224.32|224.24|224.27|224.19|0
1761141000000|2025-10-22 13:50:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|5
1761141010000|2025-10-22 13:50:10|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|14
1761141020000|2025-10-22 13:50:20||224.19||224.19||224.19||224.14|0
1761141030000|2025-10-22 13:50:30|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|9
1761141040000|2025-10-22 13:50:40|224.22|224.09|224.17|224.04|224.22|224.09|224.12|224.04|54
1761141050000|2025-10-22 13:50:50|224.12|224.09|224.17|224.09|224.22|224.14|224.12|224.04|20
1761141060000|2025-10-22 13:51:00|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|15
1761141070000|2025-10-22 13:51:10|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|14
1761141080000|2025-10-22 13:51:20|224.22||224.22||224.22||224.22||1
1761141090000|2025-10-22 13:51:30|224.17|224.14|224.22|224.09|224.22|224.14|224.17|224.09|18
1761141100000|2025-10-22 13:51:40|224.27|224.14|224.27|224.19|224.27|224.19|224.27|224.14|4
1761141120000|2025-10-22 13:52:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|59
1761141140000|2025-10-22 13:52:20|224.22|224.14|224.22|224.14|224.27|224.14|224.22|224.14|16
1761141150000|2025-10-22 13:52:30||224.09||224.14||224.14||224.09|0
1761141160000|2025-10-22 13:52:40|224.17|224.09|224.17|224.09|224.22|224.09|224.17|224.09|35
1761141170000|2025-10-22 13:52:50|224.22|224.14|224.22|224.14|224.22|224.14|224.17|224.09|15
1761141190000|2025-10-22 13:53:10|224.27|224.19|224.27|224.14|224.27|224.19|224.22|224.14|26
1761141200000|2025-10-22 13:53:20|224.22|224.19|224.22|224.14|224.22|224.19|224.22|224.14|9
1761141210000|2025-10-22 13:53:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|6
1761141220000|2025-10-22 13:53:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|11
1761141230000|2025-10-22 13:53:50||224.19||224.19||224.19||224.19|6
1761141240000|2025-10-22 13:54:00|224.37|224.24|224.37|224.29|224.37|224.29|224.37|224.24|13
1761141250000|2025-10-22 13:54:10|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|60
1761141260000|2025-10-22 13:54:20|224.32|224.24|224.37|224.29|224.42|224.34|224.32|224.24|74
1761141270000|2025-10-22 13:54:30|224.42|224.24|224.42|224.29|224.42|224.34|224.42|224.24|0
1761141280000|2025-10-22 13:54:40||224.34||224.34||224.34||224.34|0
1761141290000|2025-10-22 13:54:50|||||||||9
1761141300000|2025-10-22 13:55:00|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|5
1761141310000|2025-10-22 13:55:10|224.42|224.24|224.32|224.24|224.42|224.29|224.32|224.24|16
1761141320000|2025-10-22 13:55:20|224.37|224.19|224.32|224.24|224.37|224.24|224.27|224.19|14
1761141330000|2025-10-22 13:55:30|224.37|224.29|224.42|224.29|224.42|224.34|224.32|224.29|6
1761141340000|2025-10-22 13:55:40|224.37|224.34|224.37|224.29|224.42|224.34|224.37|224.29|5
1761141350000|2025-10-22 13:55:50|||||||||14
1761141360000|2025-10-22 13:56:00|224.42|224.34|224.37|224.24|224.42|224.34|224.32|224.24|23
1761141370000|2025-10-22 13:56:10|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.24|2
1761141380000|2025-10-22 13:56:20|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|2
1761141390000|2025-10-22 13:56:30|224.42|224.24|224.42|224.29|224.42|224.29|224.37|224.24|1
1761141400000|2025-10-22 13:56:40|224.37||224.42||224.42||224.37||11
1761141410000|2025-10-22 13:56:50|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|8
1761141420000|2025-10-22 13:57:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|4
1761141430000|2025-10-22 13:57:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|0
1761141450000|2025-10-22 13:57:30|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|1
1761141460000|2025-10-22 13:57:40|224.47|224.29|224.42|224.34|224.47|224.39|224.42|224.29|163
1761141470000|2025-10-22 13:57:50|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|9
1761141480000|2025-10-22 13:58:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|2
1761141490000|2025-10-22 13:58:10|224.47||224.42||224.47||224.42||24
1761141500000|2025-10-22 13:58:20|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|10
1761141510000|2025-10-22 13:58:30|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|3
1761141520000|2025-10-22 13:58:40||224.34||224.34||224.39||224.34|5
1761141530000|2025-10-22 13:58:50|224.42|224.39|224.47|224.34|224.47|224.39|224.42|224.34|0
1761141540000|2025-10-22 13:59:00|224.42|224.39|224.42|224.34|224.47|224.39|224.42|224.34|34
1761141550000|2025-10-22 13:59:10||224.29||224.34||224.34||224.29|1
1761141560000|2025-10-22 13:59:20|224.37|224.29|224.42|224.29|224.42|224.34|224.37|224.29|21
1761141570000|2025-10-22 13:59:30|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|0
1761141580000|2025-10-22 13:59:40|224.47|224.34|224.42|224.34|224.47|224.34|224.42|224.34|11
1761141590000|2025-10-22 13:59:50||224.29||224.34||224.34||224.29|0
1761141600000|2025-10-22 14:00:00|224.47|224.39|224.52|224.39|224.52|224.44|224.47|224.39|11
1761141610000|2025-10-22 14:00:10|224.47|224.44|224.52|224.44|224.57|224.44|224.47|224.44|13
1761141630000|2025-10-22 14:00:30|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|20
1761141640000|2025-10-22 14:00:40|224.52|224.39|224.47|224.39|224.52|224.44|224.47|224.39|26
1761141650000|2025-10-22 14:00:50|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|11
1761141660000|2025-10-22 14:01:00|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|65
1761141680000|2025-10-22 14:01:20|224.57|224.39|224.57|224.44|224.57|224.49|224.52|224.39|23
1761141690000|2025-10-22 14:01:30||224.49||224.49||224.49||224.49|13
1761141700000|2025-10-22 14:01:40|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|29
1761141710000|2025-10-22 14:01:50|224.57|224.54|224.57|224.49|224.62|224.54|224.57|224.49|47
1761141720000|2025-10-22 14:02:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|1
1761141730000|2025-10-22 14:02:10|||||||||7
1761141740000|2025-10-22 14:02:20||224.49||224.54||224.54||224.49|5
1761141750000|2025-10-22 14:02:30|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|0
1761141760000|2025-10-22 14:02:40|224.57|224.54|224.57|224.49|224.62|224.54|224.57|224.44|24
1761141780000|2025-10-22 14:03:00|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|15
1761141790000|2025-10-22 14:03:10|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|5
1761141800000|2025-10-22 14:03:20|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|0
1761141830000|2025-10-22 14:03:50|224.62|224.54|224.67|224.59|224.67|224.59|224.57|224.49|12
1761141840000|2025-10-22 14:04:00||224.54||224.59||224.59||224.54|1
1761141850000|2025-10-22 14:04:10|224.62|224.54|224.67|224.54|224.67|224.54|224.62|224.54|198
1761141860000|2025-10-22 14:04:20|224.62|224.59|224.67|224.54|224.67|224.59|224.62|224.54|3
1761141870000|2025-10-22 14:04:30||224.59||224.54||224.59||224.54|0
1761141880000|2025-10-22 14:04:40||224.59||224.59||224.59||224.59|19
1761141900000|2025-10-22 14:05:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|82
1761141910000|2025-10-22 14:05:10|||||||||2
1761141920000|2025-10-22 14:05:20|224.57|224.49|224.67|224.54|224.67|224.59|224.57|224.49|50
1761141930000|2025-10-22 14:05:30|224.62|224.59|224.62|224.54|224.62|224.59|224.62|224.54|189
1761141940000|2025-10-22 14:05:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|18
1761141970000|2025-10-22 14:06:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|17
1761141980000|2025-10-22 14:06:20|224.47|224.39|224.52|224.39|224.52|224.44|224.47|224.39|4
1761141990000|2025-10-22 14:06:30||224.44||224.44||224.44||224.39|0
1761142000000|2025-10-22 14:06:40|224.57||224.57||224.57||224.52||1
1761142010000|2025-10-22 14:06:50|224.52|224.49|224.52|224.44|224.52|224.49|224.52|224.44|0
1761142020000|2025-10-22 14:07:00|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|2
1761142030000|2025-10-22 14:07:10|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|23
1761142040000|2025-10-22 14:07:20|224.47|224.39|224.47|224.34|224.47|224.39|224.42|224.34|27
1761142050000|2025-10-22 14:07:30|224.42|224.29|224.42|224.34|224.47|224.39|224.37|224.29|94
1761142060000|2025-10-22 14:07:40|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|33
1761142070000|2025-10-22 14:07:50||224.24||224.29||224.29||224.24|125
1761142080000|2025-10-22 14:08:00|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|47
1761142090000|2025-10-22 14:08:10|224.32|224.24|224.32|224.24|224.32|224.29|224.32|224.24|0
1761142100000|2025-10-22 14:08:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|17
1761142110000|2025-10-22 14:08:30|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|59
1761142120000|2025-10-22 14:08:40|224.42|224.34|224.47|224.39|224.47|224.39|224.37|224.34|60
1761142130000|2025-10-22 14:08:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.39|21
1761142140000|2025-10-22 14:09:00|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|11
1761142150000|2025-10-22 14:09:10|224.52|224.34|224.42|224.34|224.52|224.34|224.42|224.34|6
1761142160000|2025-10-22 14:09:20|224.37|224.29|224.47|224.34|224.47|224.34|224.37|224.29|43
1761142170000|2025-10-22 14:09:30|224.42||224.42||224.47||224.42||5
1761142180000|2025-10-22 14:09:40|224.47|224.29|224.37|224.29|224.47|224.29|224.37|224.29|23
1761142200000|2025-10-22 14:10:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|82
1761142210000|2025-10-22 14:10:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|105
1761142220000|2025-10-22 14:10:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|3
1761142230000|2025-10-22 14:10:30||224.24||224.29||224.29||224.24|30
1761142240000|2025-10-22 14:10:40|224.42||224.42||224.42||224.37||6
1761142250000|2025-10-22 14:10:50|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.24|10
1761142260000|2025-10-22 14:11:00||224.24||224.24||224.29||224.24|0
1761142270000|2025-10-22 14:11:10|224.32||224.32||224.32||224.32||0
1761142280000|2025-10-22 14:11:20||224.19||224.19||224.24||224.19|100
1761142290000|2025-10-22 14:11:30|224.27||224.27||224.27||224.27||0
1761142300000|2025-10-22 14:11:40|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|4
1761142310000|2025-10-22 14:11:50|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|30
1761142320000|2025-10-22 14:12:00|224.32|224.24|224.22|224.14|224.32|224.24|224.17|224.09|245
1761142330000|2025-10-22 14:12:10||224.09||224.14||224.14||224.09|0
1761142340000|2025-10-22 14:12:20|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|27
1761142350000|2025-10-22 14:12:30||224.09||224.14||224.14||224.09|17
1761142360000|2025-10-22 14:12:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.14|3
1761142370000|2025-10-22 14:12:50|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|39
1761142380000|2025-10-22 14:13:00||224.14||224.19||224.19||224.14|93
1761142390000|2025-10-22 14:13:10||224.14||224.19||224.19||224.14|30
1761142410000|2025-10-22 14:13:30|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|42
1761142420000|2025-10-22 14:13:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.19|5
1761142430000|2025-10-22 14:13:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|1
1761142450000|2025-10-22 14:14:10|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|38
1761142460000|2025-10-22 14:14:20||224.24||224.24||224.29||224.24|15
1761142470000|2025-10-22 14:14:30||224.29||224.29||224.29||224.24|0
1761142480000|2025-10-22 14:14:40|||||||||240
1761142500000|2025-10-22 14:15:00|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|246
1761142510000|2025-10-22 14:15:10|224.37|224.24|224.37|224.29|224.37|224.29|224.37|224.19|76
1761142520000|2025-10-22 14:15:20|224.42||224.37||224.42||224.37||38
1761142530000|2025-10-22 14:15:30|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|75
1761142540000|2025-10-22 14:15:40||224.34||224.39||224.39||224.34|0
1761142550000|2025-10-22 14:15:50|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|16
1761142560000|2025-10-22 14:16:00|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|81
1761142570000|2025-10-22 14:16:10|||||||||48
1761142580000|2025-10-22 14:16:20|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|42
1761142590000|2025-10-22 14:16:30|224.62||224.57||224.62||224.57||13
1761142600000|2025-10-22 14:16:40||224.44||224.49||224.49||224.44|17
1761142610000|2025-10-22 14:16:50|||||||||54
1761142620000|2025-10-22 14:17:00|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|172
1761142630000|2025-10-22 14:17:10|224.52|224.44|224.52|224.39|224.52|224.44|224.47|224.39|8
1761142640000|2025-10-22 14:17:20||224.44||224.44||224.44||224.44|0
1761142660000|2025-10-22 14:17:40|224.57|224.39|224.52|224.39|224.57|224.44|224.47|224.39|43
1761142670000|2025-10-22 14:17:50|224.47|224.44|224.52|224.39|224.52|224.44|224.47|224.39|5
1761142680000|2025-10-22 14:18:00|224.47||224.47||224.52||224.47||15
1761142690000|2025-10-22 14:18:10|224.52||224.52||224.52||224.47||6
1761142700000|2025-10-22 14:18:20|224.47||224.47||224.47||224.47||2
1761142710000|2025-10-22 14:18:30|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|1
1761142720000|2025-10-22 14:18:40||224.29||224.34||224.34||224.29|0
1761142730000|2025-10-22 14:18:50||224.29||224.34||224.34||224.29|0
1761142740000|2025-10-22 14:19:00||224.29||224.34||224.34||224.29|0
1761142750000|2025-10-22 14:19:10||224.29||224.34||224.34||224.29|0
1761142780000|2025-10-22 14:19:40|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|21
1761142790000|2025-10-22 14:19:50|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|0
1761142800000|2025-10-22 14:20:00|224.42||224.37||224.42||224.37||0
1761142810000|2025-10-22 14:20:10||224.24||224.29||224.29||224.24|41
1761142820000|2025-10-22 14:20:20|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|48
1761142830000|2025-10-22 14:20:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|20
1761142840000|2025-10-22 14:20:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|2
1761142860000|2025-10-22 14:21:00|||||||||1
1761142870000|2025-10-22 14:21:10|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|44
1761142880000|2025-10-22 14:21:20|||||||||30
1761142890000|2025-10-22 14:21:30|224.22|224.14|224.27|224.19|224.32|224.19|224.22|224.14|151
1761142900000|2025-10-22 14:21:40|||||||||11
1761142910000|2025-10-22 14:21:50|224.22|224.14|224.22|224.14|224.27|224.14|224.22|224.14|24
1761142920000|2025-10-22 14:22:00|224.27||224.22||224.27||224.22||15
1761142930000|2025-10-22 14:22:10|||||||||15
1761142940000|2025-10-22 14:22:20|||||||||43
1761142950000|2025-10-22 14:22:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|36
1761142960000|2025-10-22 14:22:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|31
1761142970000|2025-10-22 14:22:50||224.19||224.24||224.24||224.19|28
1761142980000|2025-10-22 14:23:00|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|24
1761142990000|2025-10-22 14:23:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|3
1761143000000|2025-10-22 14:23:20|224.32|224.24|224.32|224.24|224.32|224.29|224.32|224.24|0
1761143010000|2025-10-22 14:23:30|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|1
1761143020000|2025-10-22 14:23:40|224.32|224.29|224.42|224.29|224.42|224.34|224.32|224.24|45
1761143030000|2025-10-22 14:23:50|224.47|224.34|224.47|224.34|224.47|224.39|224.47|224.29|13
1761143040000|2025-10-22 14:24:00||224.39||224.39||224.39||224.34|10
1761143050000|2025-10-22 14:24:10|224.42|224.34|224.42|224.34|224.47|224.39|224.42|224.34|49
1761143060000|2025-10-22 14:24:20|224.47|224.39|224.52|224.39|224.52|224.44|224.42|224.39|10
1761143070000|2025-10-22 14:24:30||224.44||224.39||224.44||224.39|6
1761143080000|2025-10-22 14:24:40|224.47|224.44|224.52|224.39|224.52|224.44|224.47|224.39|5
1761143090000|2025-10-22 14:24:50||224.44||224.44||224.44||224.44|0
1761143100000|2025-10-22 14:25:00|224.57||224.57||224.57||224.52||21
1761143110000|2025-10-22 14:25:10||224.49||224.49||224.49||224.44|0
1761143120000|2025-10-22 14:25:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|1
1761143140000|2025-10-22 14:25:40|||||||||100
1761143150000|2025-10-22 14:25:50|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|28
1761143160000|2025-10-22 14:26:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.54|35
1761143180000|2025-10-22 14:26:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|4
1761143190000|2025-10-22 14:26:30|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|22
1761143200000|2025-10-22 14:26:40|224.57|224.49|224.57|224.49|224.62|224.49|224.57|224.49|30
1761143210000|2025-10-22 14:26:50|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|19
1761143220000|2025-10-22 14:27:00|224.62|224.44|224.52|224.44|224.62|224.49|224.52|224.44|88
1761143250000|2025-10-22 14:27:30|||||||||57
1761143260000|2025-10-22 14:27:40||224.39||224.39||224.39||224.39|13
1761143270000|2025-10-22 14:27:50|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.44|1
1761143290000|2025-10-22 14:28:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|26
1761143300000|2025-10-22 14:28:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|12
1761143310000|2025-10-22 14:28:30|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|0
1761143320000|2025-10-22 14:28:40|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|13
1761143330000|2025-10-22 14:28:50|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|0
1761143340000|2025-10-22 14:29:00||224.49||224.54||224.54||224.49|24
1761143350000|2025-10-22 14:29:10|224.57|224.49|224.47|224.39|224.57|224.49|224.47|224.39|16
1761143360000|2025-10-22 14:29:20|224.52||224.52||224.52||224.47||2
1761143370000|2025-10-22 14:29:30|224.47|224.44|224.47|224.39|224.47|224.44|224.47|224.39|39
1761143390000|2025-10-22 14:29:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|125
1761143400000|2025-10-22 14:30:00|224.47|224.39|224.57|224.49|224.57|224.49|224.47|224.39|298
1761143410000|2025-10-22 14:30:10|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|249
1761143420000|2025-10-22 14:30:20|224.67|224.59|224.67|224.54|224.72|224.64|224.62|224.54|126
1761143430000|2025-10-22 14:30:30|224.62||224.62||224.67||224.62||31
1761143440000|2025-10-22 14:30:40|224.67|224.59|224.67|224.54|224.67|224.59|224.62|224.54|14
1761143450000|2025-10-22 14:30:50|224.62|224.49|224.57|224.49|224.67|224.49|224.57|224.49|5
1761143460000|2025-10-22 14:31:00|224.62|224.44|224.57|224.44|224.62|224.44|224.52|224.44|3
1761143470000|2025-10-22 14:31:10|224.52|224.49|224.62|224.49|224.62|224.49|224.52|224.49|61
1761143480000|2025-10-22 14:31:20|224.57|224.54|224.57|224.49|224.57|224.54|224.57|224.44|73
1761143490000|2025-10-22 14:31:30|224.62||224.57||224.62||224.57||0
1761143520000|2025-10-22 14:32:00|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|14
1761143540000|2025-10-22 14:32:20|224.52|224.44|224.52|224.44|224.57|224.44|224.47|224.39|46
1761143570000|2025-10-22 14:32:50|224.57|224.49|224.62|224.49|224.62|224.49|224.52|224.49|23
1761143580000|2025-10-22 14:33:00|224.67|224.54|224.67|224.59|224.67|224.59|224.62|224.54|14
1761143590000|2025-10-22 14:33:10|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|21
1761143600000|2025-10-22 14:33:20|224.72||224.67||224.72||224.67||1
1761143630000|2025-10-22 14:33:50|224.72|224.54|224.72|224.64|224.72|224.64|224.72|224.54|127
1761143640000|2025-10-22 14:34:00|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|19
1761143650000|2025-10-22 14:34:10|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|70
1761143660000|2025-10-22 14:34:20|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|25
1761143670000|2025-10-22 14:34:30||224.59||224.59||224.64||224.59|0
1761143680000|2025-10-22 14:34:40|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|6
1761143690000|2025-10-22 14:34:50|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|0
1761143700000|2025-10-22 14:35:00|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|25
1761143710000|2025-10-22 14:35:10|||||||||7
1761143730000|2025-10-22 14:35:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|51
1761143740000|2025-10-22 14:35:40|224.77|224.69|224.77|224.69|224.82|224.74|224.77|224.69|102
1761143750000|2025-10-22 14:35:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|19
1761143760000|2025-10-22 14:36:00|224.77||224.77||224.77||224.72||0
1761143770000|2025-10-22 14:36:10|224.72|224.69|224.72|224.64|224.72|224.69|224.72|224.64|8
1761143780000|2025-10-22 14:36:20|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|1
1761143800000|2025-10-22 14:36:40|224.72|224.64|224.77|224.64|224.77|224.64|224.72|224.64|25
1761143810000|2025-10-22 14:36:50|224.72|224.69|224.77|224.64|224.77|224.69|224.72|224.64|0
1761143820000|2025-10-22 14:37:00|224.72|224.59|224.72|224.59|224.72|224.64|224.67|224.59|72
1761143830000|2025-10-22 14:37:10|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|20
1761143840000|2025-10-22 14:37:20|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|18
1761143850000|2025-10-22 14:37:30||224.69||224.69||224.69||224.64|0
1761143860000|2025-10-22 14:37:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|16
1761143880000|2025-10-22 14:38:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|58
1761143890000|2025-10-22 14:38:10|224.82||224.77||224.82||224.77||0
1761143900000|2025-10-22 14:38:20|224.82||224.77||224.82||224.77||15
1761143910000|2025-10-22 14:38:30|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|10
1761143920000|2025-10-22 14:38:40|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|19
1761143930000|2025-10-22 14:38:50|224.72|224.59|224.72|224.59|224.72|224.64|224.67|224.59|77
1761143940000|2025-10-22 14:39:00||224.64||224.64||224.64||224.64|0
1761143960000|2025-10-22 14:39:20|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|2
1761143970000|2025-10-22 14:39:30|224.72|224.64|224.82|224.74|224.82|224.74|224.72|224.64|17
1761143980000|2025-10-22 14:39:40|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|5
1761143990000|2025-10-22 14:39:50|||||||||130
1761144000000|2025-10-22 14:40:00|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|34
1761144010000|2025-10-22 14:40:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.74|247
1761144020000|2025-10-22 14:40:20|224.92||224.92||224.92||224.87||104
1761144030000|2025-10-22 14:40:30|224.87|224.84|224.92|224.84|224.92|224.84|224.87|224.84|5
1761144040000|2025-10-22 14:40:40|224.97||224.97||224.97||224.97||5
1761144050000|2025-10-22 14:40:50|224.92|224.89|224.97|224.84|224.97|224.89|224.92|224.84|4
1761144060000|2025-10-22 14:41:00|224.92|224.89|224.97|224.89|224.97|224.89|224.92|224.84|143
1761144070000|2025-10-22 14:41:10|224.92|224.84|224.92|224.84|224.97|224.89|224.92|224.84|3
1761144100000|2025-10-22 14:41:40|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|11
1761144120000|2025-10-22 14:42:00|224.87|224.79|224.87|224.79|224.92|224.84|224.87|224.79|29
1761144130000|2025-10-22 14:42:10||224.74||224.74||224.74||224.74|27
1761144140000|2025-10-22 14:42:20|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.79|5
1761144160000|2025-10-22 14:42:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|5
1761144170000|2025-10-22 14:42:50|224.77|224.69|224.72|224.64|224.77|224.69|224.67|224.59|58
1761144180000|2025-10-22 14:43:00|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.54|125
1761144190000|2025-10-22 14:43:10|224.62|224.54|224.57|224.49|224.67|224.59|224.57|224.49|32
1761144200000|2025-10-22 14:43:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|15
1761144210000|2025-10-22 14:43:30|224.67||224.62||224.67||224.62||16
1761144220000|2025-10-22 14:43:40|224.67||224.67||224.67||224.62||3
1761144230000|2025-10-22 14:43:50|224.62||224.62||224.67||224.62||0
1761144240000|2025-10-22 14:44:00|224.67||224.62||224.67||224.62||15
1761144250000|2025-10-22 14:44:10||224.49||224.54||224.54||224.49|0
1761144270000|2025-10-22 14:44:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1761144280000|2025-10-22 14:44:40|224.62|224.54|224.62|224.54|224.62|224.59|224.62|224.54|91
1761144290000|2025-10-22 14:44:50|224.67||224.62||224.67||224.62||38
1761144300000|2025-10-22 14:45:00|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|68
1761144310000|2025-10-22 14:45:10|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|51
1761144320000|2025-10-22 14:45:20|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|74
1761144330000|2025-10-22 14:45:30|224.52|224.44|224.52|224.44|224.52|224.49|224.52|224.44|2
1761144340000|2025-10-22 14:45:40|224.57|224.49|224.52|224.44|224.57|224.49|224.47|224.39|221
1761144350000|2025-10-22 14:45:50|224.47|224.39|224.52|224.39|224.52|224.44|224.47|224.39|18
1761144360000|2025-10-22 14:46:00|224.47|224.34|224.42|224.34|224.52|224.34|224.42|224.34|33
1761144370000|2025-10-22 14:46:10|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.24|81
1761144380000|2025-10-22 14:46:20|224.32|224.24|224.42|224.29|224.42|224.34|224.32|224.24|14
1761144390000|2025-10-22 14:46:30|224.37||224.37||224.42||224.37||0
1761144400000|2025-10-22 14:46:40|224.42|224.24|224.37|224.29|224.42|224.29|224.37|224.24|63
1761144410000|2025-10-22 14:46:50||224.24||224.29||224.29||224.24|0
1761144420000|2025-10-22 14:47:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|22
1761144430000|2025-10-22 14:47:10|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|21
1761144440000|2025-10-22 14:47:20|224.47|224.29|224.37|224.29|224.47|224.34|224.37|224.29|54
1761144450000|2025-10-22 14:47:30|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|0
1761144460000|2025-10-22 14:47:40|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|16
1761144470000|2025-10-22 14:47:50|224.37|224.19|224.27|224.19|224.37|224.24|224.27|224.19|21
1761144480000|2025-10-22 14:48:00|224.32||224.27||224.32||224.27||11
1761144490000|2025-10-22 14:48:10|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|1
1761144500000|2025-10-22 14:48:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|10
1761144510000|2025-10-22 14:48:30||224.19||224.19||224.24||224.19|0
1761144520000|2025-10-22 14:48:40|224.27|224.24|224.27|224.19|224.32|224.24|224.27|224.19|15
1761144530000|2025-10-22 14:48:50|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|12
1761144540000|2025-10-22 14:49:00|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.24|8
1761144560000|2025-10-22 14:49:20||224.24||224.29||224.29||224.24|0
1761144570000|2025-10-22 14:49:30|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.34|5
1761144580000|2025-10-22 14:49:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|2
1761144590000|2025-10-22 14:49:50||224.34||224.34||224.39||224.34|0
1761144600000|2025-10-22 14:50:00|224.52|224.39|224.52|224.44|224.57|224.44|224.52|224.39|16
1761144610000|2025-10-22 14:50:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|11
1761144620000|2025-10-22 14:50:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|27
1761144630000|2025-10-22 14:50:30|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|1526
1761144640000|2025-10-22 14:50:40|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|54
1761144650000|2025-10-22 14:50:50|||||||||2
1761144660000|2025-10-22 14:51:00|224.57||224.52||224.57||224.52||44
1761144670000|2025-10-22 14:51:10|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|22
1761144680000|2025-10-22 14:51:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.39|4
1761144690000|2025-10-22 14:51:30|224.47|224.39|224.47|224.39|224.52|224.44|224.47|224.39|117
1761144710000|2025-10-22 14:51:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|8
1761144720000|2025-10-22 14:52:00|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|38
1761144730000|2025-10-22 14:52:10||224.44||224.49||224.49||224.44|4
1761144740000|2025-10-22 14:52:20|224.52|224.44|224.52|224.44|224.52|224.49|224.52|224.44|0
1761144760000|2025-10-22 14:52:40|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|11
1761144770000|2025-10-22 14:52:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|16
1761144780000|2025-10-22 14:53:00|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|2
1761144800000|2025-10-22 14:53:20|224.47|224.39|224.47|224.34|224.52|224.39|224.42|224.34|434
1761144810000|2025-10-22 14:53:30|224.42|224.39|224.47|224.34|224.47|224.39|224.42|224.34|2
1761144820000|2025-10-22 14:53:40|224.42||224.42||224.42||224.42||0
1761144830000|2025-10-22 14:53:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|18
1761144850000|2025-10-22 14:54:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|3
1761144860000|2025-10-22 14:54:20|224.47|224.39|224.42|224.34|224.52|224.44|224.42|224.34|256
1761144870000|2025-10-22 14:54:30|||||||||100
1761144890000|2025-10-22 14:54:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|297
1761144900000|2025-10-22 14:55:00|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.44|8
1761144910000|2025-10-22 14:55:10|224.47|224.39|224.42|224.34|224.52|224.44|224.42|224.34|51
1761144920000|2025-10-22 14:55:20|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.24|26
1761144930000|2025-10-22 14:55:30|224.42|224.24|224.42|224.34|224.42|224.34|224.37|224.24|0
1761144940000|2025-10-22 14:55:40|224.37|224.29|224.37|224.24|224.42|224.29|224.37|224.24|0
1761144950000|2025-10-22 14:55:50|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.24|2
1761144960000|2025-10-22 14:56:00|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|6
1761144970000|2025-10-22 14:56:10||224.29||224.34||224.34||224.29|1
1761144980000|2025-10-22 14:56:20|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|7
1761144990000|2025-10-22 14:56:30|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|280
1761145000000|2025-10-22 14:56:40|224.52|224.44|224.52|224.39|224.52|224.44|224.52|224.39|1
1761145010000|2025-10-22 14:56:50|224.47|224.44|224.52|224.39|224.52|224.44|224.47|224.39|0
1761145020000|2025-10-22 14:57:00||224.44||224.44||224.44||224.44|0
1761145030000|2025-10-22 14:57:10|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|14
1761145040000|2025-10-22 14:57:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|51
1761145050000|2025-10-22 14:57:30|224.57||224.52||224.57||224.52||0
1761145070000|2025-10-22 14:57:50|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|9
1761145080000|2025-10-22 14:58:00||224.44||224.44||224.44||224.44|0
1761145090000|2025-10-22 14:58:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|1
1761145100000|2025-10-22 14:58:20|224.62||224.57||224.62||224.57||8
1761145110000|2025-10-22 14:58:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|5
1761145130000|2025-10-22 14:58:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|21
1761145140000|2025-10-22 14:59:00|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|51
1761145150000|2025-10-22 14:59:10||224.39||224.39||224.44||224.39|0
1761145160000|2025-10-22 14:59:20|224.57|224.44|224.57|224.44|224.57|224.49|224.52|224.44|70
1761145170000|2025-10-22 14:59:30|224.52|224.49|224.52|224.44|224.57|224.49|224.52|224.44|8
1761145180000|2025-10-22 14:59:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|9
1761145190000|2025-10-22 14:59:50|224.52|224.44|224.52|224.39|224.52|224.44|224.52|224.39|42
1761145200000|2025-10-22 15:00:00|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.39|3
1761145210000|2025-10-22 15:00:10|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|118
1761145220000|2025-10-22 15:00:20|224.52||224.47||224.52||224.47||9
1761145230000|2025-10-22 15:00:30|224.52||224.47||224.52||224.47||4
1761145240000|2025-10-22 15:00:40|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|8
1761145250000|2025-10-22 15:00:50|224.47|224.39|224.47|224.39|224.52|224.44|224.47|224.39|4
1761145260000|2025-10-22 15:01:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|152
1761145270000|2025-10-22 15:01:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|213
1761145280000|2025-10-22 15:01:20|224.42|224.34|224.47|224.34|224.47|224.39|224.42|224.34|23
1761145290000|2025-10-22 15:01:30|224.42|224.29|224.32|224.24|224.47|224.29|224.32|224.24|44
1761145300000|2025-10-22 15:01:40|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|18
1761145310000|2025-10-22 15:01:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|0
1761145320000|2025-10-22 15:02:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.19|27
1761145330000|2025-10-22 15:02:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|101
1761145340000|2025-10-22 15:02:20|||||||||9
1761145350000|2025-10-22 15:02:30|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|7
1761145360000|2025-10-22 15:02:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|6
1761145370000|2025-10-22 15:02:50|||||||||10
1761145380000|2025-10-22 15:03:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|18
1761145390000|2025-10-22 15:03:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|11
1761145400000|2025-10-22 15:03:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|2
1761145410000|2025-10-22 15:03:30|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|15
1761145420000|2025-10-22 15:03:40|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|6
1761145440000|2025-10-22 15:04:00|224.42|224.24|224.37|224.29|224.42|224.29|224.37|224.24|33
1761145470000|2025-10-22 15:04:30||224.24||224.29||224.29||224.24|7
1761145500000|2025-10-22 15:05:00|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|10
1761145510000|2025-10-22 15:05:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|2
1761145520000|2025-10-22 15:05:20|||||||||4
1761145530000|2025-10-22 15:05:30|224.47|224.39|224.57|224.49|224.57|224.49|224.47|224.34|184
1761145540000|2025-10-22 15:05:40|224.52|224.44|224.52|224.44|224.57|224.44|224.52|224.44|22
1761145550000|2025-10-22 15:05:50|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|6
1761145560000|2025-10-22 15:06:00|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.44|125
1761145570000|2025-10-22 15:06:10|224.62|224.54|224.62|224.49|224.62|224.54|224.57|224.49|144
1761145580000|2025-10-22 15:06:20|224.57||224.57||224.57||224.57||0
1761145590000|2025-10-22 15:06:30|224.62||224.62||224.62||224.57||44
1761145600000|2025-10-22 15:06:40|224.57||224.57||224.57||224.57||80
1761145610000|2025-10-22 15:06:50|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|17
1761145620000|2025-10-22 15:07:00|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.49|34
1761145640000|2025-10-22 15:07:20|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|16
1761145660000|2025-10-22 15:07:40|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|2
1761145670000|2025-10-22 15:07:50|224.67|224.49|224.62|224.54|224.67|224.59|224.62|224.49|74
1761145680000|2025-10-22 15:08:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|19
1761145690000|2025-10-22 15:08:10|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|28
1761145700000|2025-10-22 15:08:20|224.62|224.54|224.72|224.64|224.72|224.64|224.62|224.54|215
1761145710000|2025-10-22 15:08:30|224.77|224.59|224.72|224.59|224.77|224.64|224.72|224.59|5
1761145720000|2025-10-22 15:08:40|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|40
1761145730000|2025-10-22 15:08:50||224.59||224.59||224.59||224.59|4
1761145740000|2025-10-22 15:09:00|224.67|224.54|224.62|224.54|224.67|224.54|224.62|224.54|32
1761145770000|2025-10-22 15:09:30|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|47
1761145780000|2025-10-22 15:09:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.54|6
1761145790000|2025-10-22 15:09:50|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|26
1761145800000|2025-10-22 15:10:00|224.72||224.67||224.72||224.67||46
1761145810000|2025-10-22 15:10:10|||||||||6
1761145820000|2025-10-22 15:10:20|224.62|224.54|224.62|224.54|224.67|224.54|224.62|224.54|32
1761145830000|2025-10-22 15:10:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.54|16
1761145840000|2025-10-22 15:10:40|||||||||8
1761145850000|2025-10-22 15:10:50|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|46
1761145860000|2025-10-22 15:11:00|224.62|224.54|224.62|224.54|224.67|224.54|224.62|224.54|43
1761145870000|2025-10-22 15:11:10|224.67|224.59|224.57|224.49|224.67|224.59|224.57|224.49|58
1761145880000|2025-10-22 15:11:20|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|2
1761145890000|2025-10-22 15:11:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|12
1761145910000|2025-10-22 15:11:50|224.57|224.49|224.62|224.49|224.62|224.49|224.57|224.49|3
1761145920000|2025-10-22 15:12:00|224.57|224.54|224.62|224.49|224.62|224.54|224.57|224.49|7
1761145930000|2025-10-22 15:12:10||224.54||224.54||224.54||224.54|1
1761145940000|2025-10-22 15:12:20|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|71
1761145950000|2025-10-22 15:12:30||224.39||224.44||224.44||224.39|36
1761145960000|2025-10-22 15:12:40|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|46
1761145970000|2025-10-22 15:12:50||224.39||224.44||224.44||224.39|0
1761145980000|2025-10-22 15:13:00||224.39||224.39||224.44||224.39|35
1761145990000|2025-10-22 15:13:10|224.47|224.44|224.52|224.39|224.52|224.44|224.47|224.39|53
1761146000000|2025-10-22 15:13:20|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.39|61
1761146010000|2025-10-22 15:13:30|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|39
1761146020000|2025-10-22 15:13:40|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.44|27
1761146030000|2025-10-22 15:13:50|||||||||105
1761146040000|2025-10-22 15:14:00|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|40
1761146050000|2025-10-22 15:14:10|||||||||2
1761146060000|2025-10-22 15:14:20|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|162
1761146070000|2025-10-22 15:14:30|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|15
1761146080000|2025-10-22 15:14:40|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|12
1761146090000|2025-10-22 15:14:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|67
1761146100000|2025-10-22 15:15:00||224.34||224.39||224.39||224.34|7
1761146110000|2025-10-22 15:15:10|||||||||2
1761146120000|2025-10-22 15:15:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|157
1761146130000|2025-10-22 15:15:30|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|27
1761146140000|2025-10-22 15:15:40|||||||||1
1761146150000|2025-10-22 15:15:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|14
1761146160000|2025-10-22 15:16:00|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|35
1761146170000|2025-10-22 15:16:10|||||||||1
1761146180000|2025-10-22 15:16:20|224.32|224.24|224.32|224.24|224.37|224.29|224.32|224.24|111
1761146190000|2025-10-22 15:16:30|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|0
1761146200000|2025-10-22 15:16:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|6
1761146210000|2025-10-22 15:16:50|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|28
1761146220000|2025-10-22 15:17:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|36
1761146230000|2025-10-22 15:17:10|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|67
1761146240000|2025-10-22 15:17:20|224.27|224.19|224.27|224.19|224.32|224.19|224.27|224.19|60
1761146250000|2025-10-22 15:17:30|224.22|224.14|224.27|224.14|224.27|224.14|224.22|224.14|23
1761146260000|2025-10-22 15:17:40||224.19||224.19||224.19||224.19|0
1761146270000|2025-10-22 15:17:50|||||||||1
1761146280000|2025-10-22 15:18:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|13
1761146290000|2025-10-22 15:18:10|224.32||224.27||224.32||224.27||2
1761146300000|2025-10-22 15:18:20|||||||||126
1761146310000|2025-10-22 15:18:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|11
1761146320000|2025-10-22 15:18:40|224.27|224.19|224.32|224.19|224.32|224.24|224.27|224.19|18
1761146330000|2025-10-22 15:18:50|224.27||224.27||224.32||224.27||18
1761146340000|2025-10-22 15:19:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|31
1761146360000|2025-10-22 15:19:20|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|13
1761146380000|2025-10-22 15:19:40|224.32||224.32||224.32||224.32||13
1761146390000|2025-10-22 15:19:50|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.19|50
1761146400000|2025-10-22 15:20:00|224.27|224.19|224.27|224.14|224.32|224.19|224.27|224.14|70
1761146410000|2025-10-22 15:20:10|224.22|224.09|224.17|224.04|224.22|224.09|224.12|224.04|55
1761146420000|2025-10-22 15:20:20||224.09||224.04||224.09||224.04|7
1761146430000|2025-10-22 15:20:30|224.12|224.09|224.17|224.09|224.17|224.09|224.12|224.04|5
1761146440000|2025-10-22 15:20:40|||||||||15
1761146450000|2025-10-22 15:20:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|13
1761146460000|2025-10-22 15:21:00|224.07|223.99|224.02|223.94|224.12|224.04|224.02|223.94|101
1761146470000|2025-10-22 15:21:10|223.97|223.89|223.92|223.84|224.02|223.94|223.92|223.84|25
1761146480000|2025-10-22 15:21:20|223.97||223.92||223.97||223.92||41
1761146490000|2025-10-22 15:21:30|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|6
1761146500000|2025-10-22 15:21:40|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|183
1761146520000|2025-10-22 15:22:00|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.59|201
1761146530000|2025-10-22 15:22:10|223.72|223.64|223.72|223.64|223.72|223.69|223.72|223.64|55
1761146540000|2025-10-22 15:22:20|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.69|150
1761146550000|2025-10-22 15:22:30|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|130
1761146560000|2025-10-22 15:22:40||223.64||223.69||223.69||223.64|36
1761146570000|2025-10-22 15:22:50|223.72|223.64|223.77|223.64|223.77|223.64|223.72|223.64|57
1761146580000|2025-10-22 15:23:00|223.72|223.54|223.62|223.54|223.72|223.54|223.62|223.54|143
1761146590000|2025-10-22 15:23:10|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|36
1761146600000|2025-10-22 15:23:20|223.67|223.59|223.67|223.59|223.67|223.59|223.62|223.59|4
1761146610000|2025-10-22 15:23:30|223.72||223.72||223.72||223.67||19
1761146620000|2025-10-22 15:23:40|223.67|223.64|223.67|223.59|223.67|223.64|223.67|223.59|47
1761146630000|2025-10-22 15:23:50|223.62|223.54|223.67|223.54|223.67|223.59|223.62|223.54|51
1761146640000|2025-10-22 15:24:00|223.62|223.59|223.62|223.54|223.62|223.59|223.62|223.49|15
1761146650000|2025-10-22 15:24:10|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|19
1761146660000|2025-10-22 15:24:20|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|11
1761146670000|2025-10-22 15:24:30||223.59||223.64||223.64||223.59|3
1761146680000|2025-10-22 15:24:40|223.77|223.69|223.82|223.74|223.87|223.79|223.77|223.69|138
1761146690000|2025-10-22 15:24:50|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|63
1761146700000|2025-10-22 15:25:00|223.82|223.74|223.82|223.74|223.87|223.79|223.82|223.74|28
1761146710000|2025-10-22 15:25:10|223.77|223.69|223.82|223.74|223.82|223.74|223.77|223.69|132
1761146720000|2025-10-22 15:25:20|223.87|223.69|223.82|223.74|223.87|223.79|223.82|223.69|126
1761146730000|2025-10-22 15:25:30|223.87|223.79|223.77|223.69|223.87|223.79|223.77|223.69|27
1761146740000|2025-10-22 15:25:40|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|105
1761146750000|2025-10-22 15:25:50|||||||||37
1761146760000|2025-10-22 15:26:00|||||||||17
1761146770000|2025-10-22 15:26:10|||||||||143
1761146780000|2025-10-22 15:26:20|223.72|223.64|223.82|223.74|223.82|223.74|223.72|223.64|61
1761146790000|2025-10-22 15:26:30|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.74|101
1761146800000|2025-10-22 15:26:40|||||||||5
1761146810000|2025-10-22 15:26:50|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|107
1761146820000|2025-10-22 15:27:00|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|48
1761146830000|2025-10-22 15:27:10|223.87|223.79|223.92|223.84|223.97|223.89|223.87|223.79|354
1761146840000|2025-10-22 15:27:20|||||||||36
1761146850000|2025-10-22 15:27:30|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|40
1761146860000|2025-10-22 15:27:40|224.02|223.94|224.02|223.94|224.02|223.94|223.97|223.89|172
1761146870000|2025-10-22 15:27:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|122
1761146880000|2025-10-22 15:28:00|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|75
1761146890000|2025-10-22 15:28:10|224.02|223.94|224.07|223.94|224.07|223.94|224.02|223.94|206
1761146900000|2025-10-22 15:28:20|224.02||224.02||224.02||224.02||150
1761146910000|2025-10-22 15:28:30|||||||||23
1761146920000|2025-10-22 15:28:40|||||||||27
1761146930000|2025-10-22 15:28:50|||||||||24
1761146940000|2025-10-22 15:29:00|223.97|223.89|223.92|223.84|223.97|223.89|223.92|223.84|187
1761146950000|2025-10-22 15:29:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|155
1761146960000|2025-10-22 15:29:20|||||||||4
1761146970000|2025-10-22 15:29:30|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|107
1761146980000|2025-10-22 15:29:40|||||||||87
1761146990000|2025-10-22 15:29:50|224.07||224.02||224.07||224.02||125
1761147000000|2025-10-22 15:30:00|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|185
1761147010000|2025-10-22 15:30:10|224.07|223.99|223.97|223.89|224.07|223.99|223.97|223.89|77
1761147020000|2025-10-22 15:30:20|224.02|223.84|223.97|223.89|224.02|223.89|223.92|223.84|32
1761147030000|2025-10-22 15:30:30|223.92|223.84|223.92|223.84|223.97|223.84|223.92|223.84|125
1761147050000|2025-10-22 15:30:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|7
1761147060000|2025-10-22 15:31:00|223.92|223.84|223.82|223.74|223.92|223.84|223.82|223.74|295
1761147070000|2025-10-22 15:31:10|223.87|223.79|223.72|223.64|223.87|223.79|223.72|223.64|100
1761147080000|2025-10-22 15:31:20|223.77|223.69|223.87|223.79|223.87|223.79|223.77|223.69|188
1761147090000|2025-10-22 15:31:30|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|111
1761147100000|2025-10-22 15:31:40|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|209
1761147110000|2025-10-22 15:31:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|77
1761147120000|2025-10-22 15:32:00|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|65
1761147130000|2025-10-22 15:32:10||223.94||223.99||223.99||223.94|222
1761147140000|2025-10-22 15:32:20|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|67
1761147150000|2025-10-22 15:32:30|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|62
1761147160000|2025-10-22 15:32:40|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|97
1761147170000|2025-10-22 15:32:50|224.07||224.02||224.07||224.02||50
1761147180000|2025-10-22 15:33:00|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|61
1761147190000|2025-10-22 15:33:10|||||||||167
1761147200000|2025-10-22 15:33:20|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|414
1761147210000|2025-10-22 15:33:30|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|75
1761147220000|2025-10-22 15:33:40|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|51
1761147230000|2025-10-22 15:33:50|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|95
1761147240000|2025-10-22 15:34:00|224.12|224.04|224.02|223.94|224.12|224.04|224.02|223.94|213
1761147250000|2025-10-22 15:34:10|223.97|223.89|223.92|223.84|223.97|223.89|223.92|223.84|118
1761147260000|2025-10-22 15:34:20|223.97|223.89|223.92|223.84|224.02|223.94|223.92|223.84|376
1761147270000|2025-10-22 15:34:30|223.97|223.79|223.87|223.79|223.97|223.84|223.87|223.79|27
1761147280000|2025-10-22 15:34:40|223.92|223.84|223.97|223.89|224.02|223.94|223.92|223.84|217
1761147290000|2025-10-22 15:34:50|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|397
1761147300000|2025-10-22 15:35:00|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|34
1761147310000|2025-10-22 15:35:10|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.74|155
1761147320000|2025-10-22 15:35:20|||||||||29
1761147330000|2025-10-22 15:35:30|223.92|223.84|223.92|223.84|223.97|223.89|223.92|223.84|23
1761147340000|2025-10-22 15:35:40|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.84|26
1761147350000|2025-10-22 15:35:50|224.02|223.94|224.02|223.94|224.07|223.99|224.02|223.94|207
1761147360000|2025-10-22 15:36:00|223.97|223.89|223.87|223.79|223.97|223.89|223.87|223.79|27
1761147370000|2025-10-22 15:36:10|223.82|223.74|223.77|223.69|223.82|223.74|223.72|223.64|176
1761147380000|2025-10-22 15:36:20|223.82|223.74|223.82|223.69|223.82|223.74|223.77|223.69|15
1761147390000|2025-10-22 15:36:30|223.77|223.74|223.87|223.79|223.87|223.79|223.77|223.69|51
1761147400000|2025-10-22 15:36:40|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|39
1761147410000|2025-10-22 15:36:50|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|2
1761147420000|2025-10-22 15:37:00|223.97|223.89|223.82|223.74|223.97|223.89|223.82|223.74|134
1761147430000|2025-10-22 15:37:10|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|18
1761147440000|2025-10-22 15:37:20|223.87|223.69|223.82|223.74|223.87|223.74|223.82|223.69|4
1761147450000|2025-10-22 15:37:30|||||||||4
1761147460000|2025-10-22 15:37:40|223.87|223.79|223.87|223.79|223.87|223.79|223.82|223.79|0
1761147470000|2025-10-22 15:37:50|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|8
1761147480000|2025-10-22 15:38:00|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|23
1761147490000|2025-10-22 15:38:10|223.92|223.84|224.02|223.94|224.02|223.94|223.92|223.84|16
1761147500000|2025-10-22 15:38:20|223.97|223.89|223.97|223.89|224.02|223.89|223.97|223.89|4
1761147520000|2025-10-22 15:38:40|224.02||224.02||224.02||223.97||0
1761147530000|2025-10-22 15:38:50||223.94||223.94||223.94||223.94|0
1761147540000|2025-10-22 15:39:00|223.97|223.89|223.97|223.89|224.02|223.89|223.97|223.89|13
1761147550000|2025-10-22 15:39:10|224.02|223.94|224.07|223.99|224.12|223.99|224.02|223.94|123
1761147560000|2025-10-22 15:39:20|224.12|224.04|224.12|224.04|224.17|224.04|224.07|224.04|160
1761147570000|2025-10-22 15:39:30|224.17||224.17||224.17||224.12||0
1761147580000|2025-10-22 15:39:40|224.12|224.09|224.12|224.04|224.17|224.09|224.12|224.04|34
1761147590000|2025-10-22 15:39:50|||||||||1
1761147600000|2025-10-22 15:40:00|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.94|58
1761147610000|2025-10-22 15:40:10||223.94||223.99||223.99||223.94|0
1761147620000|2025-10-22 15:40:20|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|36
1761147630000|2025-10-22 15:40:30|224.12|224.04|224.22|224.09|224.22|224.09|224.12|224.04|9
1761147640000|2025-10-22 15:40:40||224.14||224.14||224.14||224.14|0
1761147650000|2025-10-22 15:40:50|224.17|224.09|224.17|224.09|224.17|224.09|224.12|224.04|91
1761147660000|2025-10-22 15:41:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.09|54
1761147670000|2025-10-22 15:41:10|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|129
1761147680000|2025-10-22 15:41:20|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|13
1761147710000|2025-10-22 15:41:50|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|27
1761147720000|2025-10-22 15:42:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.14|125
1761147730000|2025-10-22 15:42:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|54
1761147740000|2025-10-22 15:42:20|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|21
1761147750000|2025-10-22 15:42:30|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|23
1761147770000|2025-10-22 15:42:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|18
1761147790000|2025-10-22 15:43:10|224.22|224.14|224.27|224.14|224.27|224.14|224.22|224.14|96
1761147800000|2025-10-22 15:43:20|224.22|224.19|224.22|224.14|224.27|224.19|224.22|224.14|8
1761147810000|2025-10-22 15:43:30|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.19|1
1761147820000|2025-10-22 15:43:40|224.32||224.27||224.32||224.27||0
1761147830000|2025-10-22 15:43:50|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|4
1761147840000|2025-10-22 15:44:00|||||||||55
1761147850000|2025-10-22 15:44:10|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|24
1761147860000|2025-10-22 15:44:20|224.37|224.19|224.37|224.29|224.37|224.29|224.37|224.19|26
1761147870000|2025-10-22 15:44:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|5
1761147890000|2025-10-22 15:44:50|224.27|224.19|224.27|224.19|224.32|224.24|224.27|224.19|26
1761147900000|2025-10-22 15:45:00|224.22|224.09|224.22|224.14|224.22|224.14|224.22|224.09|140
1761147910000|2025-10-22 15:45:10|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.14|4
1761147920000|2025-10-22 15:45:20|224.32||224.27||224.32||224.27||1
1761147930000|2025-10-22 15:45:30|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|0
1761147940000|2025-10-22 15:45:40|224.27|224.19|224.32|224.19|224.32|224.24|224.27|224.19|5
1761147950000|2025-10-22 15:45:50|224.27|224.24|224.27|224.19|224.32|224.24|224.27|224.19|0
1761147960000|2025-10-22 15:46:00|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|3
1761147970000|2025-10-22 15:46:10|224.27|224.19|224.27|224.19|224.32|224.24|224.27|224.19|0
1761147980000|2025-10-22 15:46:20|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|0
1761147990000|2025-10-22 15:46:30|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.24|5
1761148030000|2025-10-22 15:47:10|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|5
1761148040000|2025-10-22 15:47:20|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|0
1761148050000|2025-10-22 15:47:30|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|4
1761148060000|2025-10-22 15:47:40||224.19||224.24||224.24||224.19|5
1761148090000|2025-10-22 15:48:10|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|18
1761148100000|2025-10-22 15:48:20|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|1
1761148110000|2025-10-22 15:48:30|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|0
1761148120000|2025-10-22 15:48:40|224.37||224.32||224.37||224.32||38
1761148130000|2025-10-22 15:48:50|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|6
1761148140000|2025-10-22 15:49:00|224.32|224.29|224.32|224.24|224.37|224.29|224.32|224.24|1
1761148150000|2025-10-22 15:49:10|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.24|12
1761148160000|2025-10-22 15:49:20||224.24||224.24||224.29||224.24|0
1761148170000|2025-10-22 15:49:30|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.24|0
1761148190000|2025-10-22 15:49:50|224.42||224.37||224.42||224.37||0
1761148200000|2025-10-22 15:50:00|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|10
1761148210000|2025-10-22 15:50:10|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|4
1761148230000|2025-10-22 15:50:30|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|1
1761148250000|2025-10-22 15:50:50|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|17
1761148260000|2025-10-22 15:51:00|224.37|224.34|224.42|224.34|224.47|224.34|224.37|224.29|22
1761148270000|2025-10-22 15:51:10|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|100
1761148280000|2025-10-22 15:51:20|224.47||224.47||224.47||224.42||34
1761148290000|2025-10-22 15:51:30|224.42||224.42||224.42||224.42||0
1761148310000|2025-10-22 15:51:50|224.47|224.39|224.47|224.39|224.47|224.39|224.42|224.34|5
1761148320000|2025-10-22 15:52:00|224.42|224.34|224.47|224.34|224.47|224.39|224.42|224.34|7
1761148330000|2025-10-22 15:52:10||224.39||224.39||224.39||224.34|0
1761148390000|2025-10-22 15:53:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|2
1761148400000|2025-10-22 15:53:20|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|52
1761148410000|2025-10-22 15:53:30|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|0
1761148420000|2025-10-22 15:53:40|224.42|224.34|224.42|224.29|224.42|224.34|224.42|224.29|5
1761148430000|2025-10-22 15:53:50|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|7
1761148440000|2025-10-22 15:54:00||224.34||224.34||224.34||224.29|0
1761148450000|2025-10-22 15:54:10||224.29||224.34||224.34||224.29|0
1761148460000|2025-10-22 15:54:20||224.29||224.34||224.34||224.29|0
1761148500000|2025-10-22 15:55:00|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|16
1761148510000|2025-10-22 15:55:10|224.47||224.47||224.47||224.42||0
1761148520000|2025-10-22 15:55:20||224.39||224.39||224.39||224.34|0
1761148530000|2025-10-22 15:55:30||224.34||224.34||224.39||224.34|0
1761148540000|2025-10-22 15:55:40|224.42||224.42||224.42||224.42||0
1761148550000|2025-10-22 15:55:50|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|0
1761148560000|2025-10-22 15:56:00|224.37|224.34|224.42|224.34|224.42|224.34|224.37|224.29|0
1761148570000|2025-10-22 15:56:10|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|0
1761148580000|2025-10-22 15:56:20|224.42||224.42||224.42||224.42||5
1761148590000|2025-10-22 15:56:30|224.37|224.34|224.37|224.29|224.42|224.34|224.37|224.29|1
1761148620000|2025-10-22 15:57:00||224.24||224.29||224.29||224.24|20
1761148630000|2025-10-22 15:57:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|0
1761148640000|2025-10-22 15:57:20|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|1
1761148650000|2025-10-22 15:57:30|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|3
1761148660000|2025-10-22 15:57:40||224.24||224.29||224.29||224.24|0
1761148670000|2025-10-22 15:57:50||224.24||224.29||224.29||224.24|0
1761148680000|2025-10-22 15:58:00|224.32|224.24|224.37|224.24|224.37|224.29|224.32|224.24|5
1761148690000|2025-10-22 15:58:10|224.32|224.29|224.32|224.24|224.37|224.29|224.32|224.24|0
1761148700000|2025-10-22 15:58:20|224.37|224.29|224.37|224.24|224.37|224.29|224.32|224.24|0
1761148710000|2025-10-22 15:58:30|224.32||224.37||224.37||224.32||0
1761148720000|2025-10-22 15:58:40|224.32|224.19|224.27|224.19|224.32|224.19|224.27|224.19|0
1761148730000|2025-10-22 15:58:50|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|0
1761148740000|2025-10-22 15:59:00|224.32||224.27||224.32||224.27||0
1761148780000|2025-10-22 15:59:40|224.22|224.14|224.22|224.14|224.27|224.19|224.22|224.14|12
1761148790000|2025-10-22 15:59:50|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.19|5
1761148800000|2025-10-22 16:00:00|224.22|224.14|224.22|224.14|224.22|224.14|224.17|224.09|10
1761148810000|2025-10-22 16:00:10|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|0
1761148820000|2025-10-22 16:00:20|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|20
1761148830000|2025-10-22 16:00:30|||||||||10
1761148840000|2025-10-22 16:00:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|8
1761148850000|2025-10-22 16:00:50||224.04||224.09||224.09||224.04|0
1761148860000|2025-10-22 16:01:00|224.22||224.17||224.22||224.17||0
1761148870000|2025-10-22 16:01:10|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.04|10
1761148890000|2025-10-22 16:01:30|224.12|224.04|224.12|224.04|224.12|224.09|224.12|224.04|0
1761148900000|2025-10-22 16:01:40|224.17||224.17||224.17||224.17||10
1761148910000|2025-10-22 16:01:50|224.12||224.12||224.17||224.12||0
1761148920000|2025-10-22 16:02:00||223.99||223.99||224.04||223.99|0
1761148930000|2025-10-22 16:02:10|224.07|223.94|224.07|223.99|224.12|223.99|224.07|223.94|0
1761148940000|2025-10-22 16:02:20|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|10
1761148950000|2025-10-22 16:02:30||223.94||223.99||223.99||223.94|0
1761148960000|2025-10-22 16:02:40||223.94||223.94||223.94||223.94|0
1761148970000|2025-10-22 16:02:50|224.02|223.99|224.07|223.94|224.07|223.99|224.02|223.94|20
1761148980000|2025-10-22 16:03:00|224.02|223.89|224.02|223.94|224.07|223.94|223.97|223.89|1
1761148990000|2025-10-22 16:03:10|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|11
1761149010000|2025-10-22 16:03:30|224.07||224.07||224.07||224.07||3
1761149020000|2025-10-22 16:03:40||223.99||223.99||223.99||223.99|0
1761149070000|2025-10-22 16:04:30|224.02|223.94|224.07|223.94|224.07|223.99|224.02|223.94|92
1761149080000|2025-10-22 16:04:40|224.02||224.02||224.07||224.02||4
1761149130000|2025-10-22 16:05:30|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.84|33
1761149140000|2025-10-22 16:05:40|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|0
1761149150000|2025-10-22 16:05:50||223.89||223.89||223.89||223.89|0
1761149160000|2025-10-22 16:06:00|223.97||223.97||224.02||223.97||0
1761149170000|2025-10-22 16:06:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|0
1761149190000|2025-10-22 16:06:30|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|7
1761149200000|2025-10-22 16:06:40|224.02|223.94|224.02|223.94|224.07|223.99|224.02|223.94|0
1761149210000|2025-10-22 16:06:50|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|8
1761149220000|2025-10-22 16:07:00||223.89||223.94||223.94||223.89|1
1761149230000|2025-10-22 16:07:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|7
1761149240000|2025-10-22 16:07:20|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|0
1761149250000|2025-10-22 16:07:30|224.07||224.07||224.07||224.07||3
1761149260000|2025-10-22 16:07:40||223.99||223.99||223.99||223.99|0
1761149290000|2025-10-22 16:08:10|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|6
1761149300000|2025-10-22 16:08:20|224.02|223.94|224.02|223.94|224.02|223.99|224.02|223.94|0
1761149360000|2025-10-22 16:09:20|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|6
1761149370000|2025-10-22 16:09:30|223.97||223.97||224.02||223.97||0
1761149380000|2025-10-22 16:09:40|224.02||223.97||224.02||223.97||25
1761149390000|2025-10-22 16:09:50|224.02|223.94|224.02|223.89|224.02|223.94|223.97|223.89|4
1761149400000|2025-10-22 16:10:00|223.97|223.94|224.02|223.89|224.02|223.94|223.97|223.89|0
1761149410000|2025-10-22 16:10:10|223.97|223.94|223.97|223.89|223.97|223.94|223.97|223.89|0
1761149420000|2025-10-22 16:10:20|224.02|223.94|224.02|223.89|224.02|223.94|224.02|223.89|0
1761149430000|2025-10-22 16:10:30|223.97||223.97||224.02||223.97||0
1761149440000|2025-10-22 16:10:40||223.84||223.89||223.89||223.84|0
1761149450000|2025-10-22 16:10:50|223.92|223.84|223.92|223.84|223.92|223.89|223.92|223.84|0
1761149460000|2025-10-22 16:11:00|223.87|223.79|223.87|223.79|223.87|223.79|223.82|223.74|16
1761149470000|2025-10-22 16:11:10|223.92|223.84|223.92|223.79|223.92|223.84|223.92|223.79|2
1761149480000|2025-10-22 16:11:20|223.87|223.84|223.92|223.79|223.92|223.84|223.87|223.79|10
1761149490000|2025-10-22 16:11:30|223.87||223.92||223.92||223.87||0
1761149500000|2025-10-22 16:11:40||223.84||223.84||223.84||223.79|0
1761149520000|2025-10-22 16:12:00||223.79||223.79||223.84||223.79|0
1761149530000|2025-10-22 16:12:10|223.87|223.84|223.87|223.79|223.92|223.84|223.87|223.79|50
1761149540000|2025-10-22 16:12:20|223.92|223.84|223.97|223.84|223.97|223.84|223.92|223.84|3
1761149550000|2025-10-22 16:12:30|223.92|223.89|223.92|223.84|223.92|223.89|223.92|223.84|0
1761149560000|2025-10-22 16:12:40|223.97|223.89|223.97|223.89|223.97|223.89|223.92|223.89|8
1761149630000|2025-10-22 16:13:50|224.02||224.02||224.02||223.97||5
1761149640000|2025-10-22 16:14:00|223.97||223.97||224.02||223.97||0
1761149660000|2025-10-22 16:14:20|224.02||223.97||224.02||223.97||0
1761149680000|2025-10-22 16:14:40|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|1
1761149700000|2025-10-22 16:15:00|223.92|223.84|223.92|223.84|223.97|223.84|223.92|223.84|22
1761149710000|2025-10-22 16:15:10|223.97||223.92||223.97||223.92||0
1761149730000|2025-10-22 16:15:30|223.97|223.89|223.97|223.84|223.97|223.89|223.92|223.84|0
1761149740000|2025-10-22 16:15:40||223.89||223.89||223.89||223.84|0
1761149750000|2025-10-22 16:15:50|223.92|223.84|223.97|223.84|223.97|223.89|223.92|223.84|0
1761149760000|2025-10-22 16:16:00|224.02|223.89|224.02|223.89|224.02|223.89|224.02|223.89|0
1761149770000|2025-10-22 16:16:10||223.94||223.94||223.94||223.94|0
1761149780000|2025-10-22 16:16:20|224.07||224.07||224.07||224.02||0
1761149790000|2025-10-22 16:16:30|224.02|223.99|224.07|223.99|224.07|223.99|224.02|223.94|0
1761149800000|2025-10-22 16:16:40|224.02|223.94|224.07|223.94|224.07|223.99|224.02|223.94|0
1761149810000|2025-10-22 16:16:50|224.12|223.99|224.07|223.99|224.12|223.99|224.07|223.99|0
1761149830000|2025-10-22 16:17:10|||||||||2
1761149840000|2025-10-22 16:17:20||223.94||223.94||223.99||223.94|0
1761149850000|2025-10-22 16:17:30|224.02|223.99|224.07|223.94|224.07|223.99|224.02|223.94|1
1761149860000|2025-10-22 16:17:40|224.02||224.02||224.07||224.02||0
1761149880000|2025-10-22 16:18:00||223.89||223.89||223.89||223.89|0
1761149890000|2025-10-22 16:18:10|223.97|223.94|223.97|223.89|224.02|223.94|223.97|223.89|10
1761149900000|2025-10-22 16:18:20|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|0
1761149910000|2025-10-22 16:18:30|||||||||1
1761149940000|2025-10-22 16:19:00|224.07|223.99|224.07|223.94|224.07|223.99|224.02|223.94|4
1761149950000|2025-10-22 16:19:10|224.02||224.02||224.07||224.02||0
1761149990000|2025-10-22 16:19:50||223.89||223.89||223.89||223.89|0
1761150000000|2025-10-22 16:20:00|223.97|223.94|223.97|223.89|224.02|223.94|223.97|223.89|0
1761150010000|2025-10-22 16:20:10|223.92|223.84|223.92|223.84|223.97|223.84|223.92|223.84|9
1761150020000|2025-10-22 16:20:20|223.97|223.89|223.97|223.89|223.97|223.89|223.92|223.84|0
1761150030000|2025-10-22 16:20:30|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|0
1761150040000|2025-10-22 16:20:40|223.97|223.79|223.92|223.79|223.97|223.84|223.92|223.79|0
1761150050000|2025-10-22 16:20:50|223.87||223.87||223.92||223.87||0
1761150060000|2025-10-22 16:21:00|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|0
1761150070000|2025-10-22 16:21:10||223.74||223.79||223.79||223.74|0
1761150080000|2025-10-22 16:21:20||223.74||223.79||223.79||223.74|0
1761150090000|2025-10-22 16:21:30||223.74||223.74||223.74||223.74|0
1761150100000|2025-10-22 16:21:40||223.79||223.79||223.79||223.74|0
1761150140000|2025-10-22 16:22:20|223.92|223.84|223.92|223.79|223.92|223.84|223.92|223.79|8
1761150150000|2025-10-22 16:22:30|223.87|223.84|223.92|223.79|223.92|223.84|223.87|223.79|0
1761150160000|2025-10-22 16:22:40||223.84||223.84||223.84||223.84|0
1761150190000|2025-10-22 16:23:10|223.87|223.79|223.92|223.79|223.92|223.84|223.87|223.79|0
1761150200000|2025-10-22 16:23:20||223.84||223.84||223.84||223.79|0
1761150210000|2025-10-22 16:23:30|223.97||223.92||223.97||223.92||0
1761150220000|2025-10-22 16:23:40|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|0
1761150230000|2025-10-22 16:23:50|223.92||223.87||223.92||223.87||7
1761150240000|2025-10-22 16:24:00|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|2
1761150250000|2025-10-22 16:24:10|223.87|223.79|223.87|223.74|223.87|223.79|223.87|223.74|7
1761150260000|2025-10-22 16:24:20||223.79||223.79||223.79||223.79|0
1761150270000|2025-10-22 16:24:30|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.79|0
1761150280000|2025-10-22 16:24:40||223.79||223.79||223.84||223.79|0
1761150290000|2025-10-22 16:24:50||223.84||223.79||223.84||223.79|0
1761150300000|2025-10-22 16:25:00|223.87|223.84|223.92|223.79|223.92|223.84|223.87|223.79|4
1761150310000|2025-10-22 16:25:10|223.87|223.84|223.92|223.84|223.92|223.84|223.87|223.84|9
1761150320000|2025-10-22 16:25:20|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|9
1761150330000|2025-10-22 16:25:30||223.84||223.89||223.89||223.84|0
1761150350000|2025-10-22 16:25:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|0
1761150360000|2025-10-22 16:26:00|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|0
1761150370000|2025-10-22 16:26:10|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|6
1761150430000|2025-10-22 16:27:10|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|7
1761150440000|2025-10-22 16:27:20|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|14
1761150450000|2025-10-22 16:27:30|223.92|223.84|223.92|223.79|223.92|223.84|223.92|223.79|4
1761150460000|2025-10-22 16:27:40||223.84||223.79||223.84||223.79|0
1761150470000|2025-10-22 16:27:50|223.87|223.84|223.87|223.79|223.87|223.84|223.87|223.79|0
1761150490000|2025-10-22 16:28:10|223.92||223.87||223.92||223.87||0
1761150500000|2025-10-22 16:28:20|223.92||223.87||223.92||223.87||1
1761150510000|2025-10-22 16:28:30||223.74||223.79||223.79||223.74|0
1761150520000|2025-10-22 16:28:40||223.74||223.79||223.79||223.74|0
1761150530000|2025-10-22 16:28:50|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.84|25
1761150540000|2025-10-22 16:29:00||223.79||223.79||223.79||223.79|0
1761150550000|2025-10-22 16:29:10|223.87|223.84|223.92|223.79|223.92|223.84|223.87|223.79|6
1761150560000|2025-10-22 16:29:20|223.87||223.87||223.92||223.87||0
1761150570000|2025-10-22 16:29:30|223.92||223.87||223.92||223.87||0
1761150590000|2025-10-22 16:29:50|223.92|223.84|223.92|223.79|223.92|223.84|223.87|223.79|104
1761150600000|2025-10-22 16:30:00|223.97|223.84|223.97|223.89|224.02|223.89|223.97|223.84|28
1761150610000|2025-10-22 16:30:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|0
1761150620000|2025-10-22 16:30:20|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|10
1761150630000|2025-10-22 16:30:30|223.87|223.89|223.27|223.14|223.92|223.89|223.17|223.04|803
1761150640000|2025-10-22 16:30:40|223.17|223.04|222.42|222.34|223.17|223.04|222.42|222.34|1004
1761150650000|2025-10-22 16:30:50|222.47|222.39|222.87|222.79|223.02|222.94|222.47|222.39|271
1761150660000|2025-10-22 16:31:00|222.77|222.74|222.87|222.74|222.97|222.84|222.77|222.64|121
1761150670000|2025-10-22 16:31:10|222.92|222.79|223.12|222.99|223.22|223.09|222.87|222.79|126
1761150680000|2025-10-22 16:31:20|223.17|223.04|223.22|223.09|223.22|223.14|223.07|222.99|36
1761150690000|2025-10-22 16:31:30|223.17|223.04|223.17|223.04|223.17|223.09|223.07|222.99|32
1761150700000|2025-10-22 16:31:40|223.12|222.99|222.92|222.84|223.12|222.99|222.87|222.74|77
1761150710000|2025-10-22 16:31:50|222.97|222.89|222.87|222.74|222.97|222.89|222.77|222.69|65
1761150720000|2025-10-22 16:32:00|222.92|222.79|222.57|222.49|222.92|222.79|222.57|222.49|13
1761150730000|2025-10-22 16:32:10|222.62|222.54|222.37|222.29|222.67|222.54|222.37|222.24|72
1761150740000|2025-10-22 16:32:20|222.42|222.34|222.62|222.49|222.62|222.49|222.42|222.34|78
1761150750000|2025-10-22 16:32:30|222.57|222.54|222.72|222.64|222.77|222.64|222.52|222.44|92
1761150760000|2025-10-22 16:32:40|222.67|222.59|222.52|222.44|222.72|222.64|222.52|222.44|29
1761150770000|2025-10-22 16:32:50|222.57|222.49|222.52|222.44|222.62|222.49|222.52|222.39|11
1761150780000|2025-10-22 16:33:00|222.47|222.39|222.62|222.54|222.67|222.54|222.47|222.34|3
1761150790000|2025-10-22 16:33:10|222.57|222.49|222.72|222.59|222.72|222.59|222.47|222.39|17
1761150800000|2025-10-22 16:33:20|222.77|222.64|222.82|222.74|222.92|222.79|222.77|222.64|26
1761150810000|2025-10-22 16:33:30|222.77|222.69|222.92|222.84|222.92|222.84|222.77|222.69|9
1761150820000|2025-10-22 16:33:40|222.87|222.79|223.07|222.99|223.12|222.99|222.87|222.79|3
1761150830000|2025-10-22 16:33:50|223.12|223.04|223.07|222.99|223.12|223.04|223.02|222.94|34
1761150840000|2025-10-22 16:34:00|223.12|223.04|223.17|223.04|223.17|223.09|223.07|222.94|6
1761150850000|2025-10-22 16:34:10|223.12|222.99|223.07|222.94|223.17|223.04|223.02|222.89|9
1761150860000|2025-10-22 16:34:20|223.12|222.99|223.17|223.04|223.22|223.09|223.12|222.94|24
1761150870000|2025-10-22 16:34:30|223.12|223.09|223.27|223.14|223.32|223.24|223.12|223.09|32
1761150880000|2025-10-22 16:34:40|223.22|223.19|223.37|223.29|223.37|223.29|223.22|223.14|9
1761150890000|2025-10-22 16:34:50|223.32|223.24|223.42|223.29|223.42|223.29|223.32|223.19|2
1761150900000|2025-10-22 16:35:00|223.47|223.34|223.47|223.34|223.47|223.39|223.37|223.24|26
1761150910000|2025-10-22 16:35:10|223.42|223.39|223.47|223.39|223.52|223.39|223.42|223.34|3
1761150920000|2025-10-22 16:35:20|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|1
1761150930000|2025-10-22 16:35:30|223.52|223.44|223.42|223.34|223.52|223.44|223.37|223.29|20
1761150940000|2025-10-22 16:35:40|223.47|223.29|223.52|223.44|223.52|223.44|223.42|223.29|6
1761150950000|2025-10-22 16:35:50|223.57|223.39|223.67|223.54|223.67|223.54|223.52|223.39|37
1761150960000|2025-10-22 16:36:00|223.62|223.59|223.57|223.49|223.62|223.59|223.57|223.44|15
1761150970000|2025-10-22 16:36:10|223.52|223.44|223.52|223.39|223.52|223.44|223.47|223.39|0
1761150980000|2025-10-22 16:36:20|223.47|223.44|223.47|223.34|223.52|223.44|223.42|223.34|1
1761150990000|2025-10-22 16:36:30|223.42|223.39|223.52|223.39|223.52|223.44|223.42|223.34|0
1761151000000|2025-10-22 16:36:40|223.47|223.44|223.57|223.49|223.57|223.49|223.47|223.34|0
1761151010000|2025-10-22 16:36:50|223.52|223.44|223.62|223.54|223.67|223.54|223.52|223.44|6
1761151020000|2025-10-22 16:37:00|223.67|223.49|223.62|223.54|223.67|223.54|223.62|223.49|3
1761151030000|2025-10-22 16:37:10|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|8
1761151040000|2025-10-22 16:37:20|223.57|223.49|223.47|223.39|223.62|223.49|223.42|223.34|44
1761151050000|2025-10-22 16:37:30|223.52|223.34|223.42|223.34|223.52|223.39|223.42|223.34|4
1761151060000|2025-10-22 16:37:40|223.47|223.29|223.42|223.34|223.47|223.34|223.37|223.29|5
1761151070000|2025-10-22 16:37:50|223.47|223.39|223.47|223.34|223.47|223.39|223.42|223.34|0
1761151080000|2025-10-22 16:38:00|223.52|223.39|223.47|223.39|223.52|223.39|223.47|223.34|0
1761151090000|2025-10-22 16:38:10|223.52|223.44|223.52|223.39|223.52|223.44|223.47|223.34|0
1761151100000|2025-10-22 16:38:20|223.57|223.44|223.52|223.44|223.57|223.44|223.52|223.39|8
1761151110000|2025-10-22 16:38:30|223.57|223.39|223.47|223.39|223.57|223.39|223.47|223.39|16
1761151130000|2025-10-22 16:38:50|223.52|223.34|223.47|223.34|223.52|223.39|223.42|223.34|0
1761151140000|2025-10-22 16:39:00|223.52|223.39|223.52|223.44|223.57|223.44|223.52|223.34|14
1761151150000|2025-10-22 16:39:10|223.57|223.49|223.57|223.44|223.57|223.49|223.52|223.44|0
1761151160000|2025-10-22 16:39:20|223.52|223.49|223.57|223.49|223.57|223.49|223.52|223.44|0
1761151170000|2025-10-22 16:39:30|223.62|223.54|223.52|223.44|223.62|223.54|223.52|223.44|18
1761151180000|2025-10-22 16:39:40|223.57|223.39|223.47|223.39|223.57|223.44|223.47|223.39|0
1761151190000|2025-10-22 16:39:50|223.52|223.34|223.52|223.39|223.52|223.44|223.47|223.34|0
1761151200000|2025-10-22 16:40:00|223.47|223.44|223.47|223.39|223.57|223.49|223.47|223.39|11
1761151210000|2025-10-22 16:40:10|223.52|223.34|223.42|223.34|223.52|223.34|223.42|223.34|1
1761151220000|2025-10-22 16:40:20|223.37|223.29|223.42|223.34|223.47|223.34|223.37|223.29|0
1761151230000|2025-10-22 16:40:30|223.47|223.29|223.47|223.39|223.47|223.39|223.42|223.29|5
1761151240000|2025-10-22 16:40:40|223.52|223.44|223.42|223.34|223.52|223.44|223.42|223.34|1
1761151250000|2025-10-22 16:40:50|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.34|0
1761151260000|2025-10-22 16:41:00|223.52|223.34|223.57|223.49|223.62|223.49|223.52|223.34|18
1761151270000|2025-10-22 16:41:10|223.52|223.44|223.47|223.39|223.52|223.49|223.47|223.39|3
1761151280000|2025-10-22 16:41:20|223.52|223.44|223.52|223.39|223.52|223.44|223.47|223.39|4
1761151290000|2025-10-22 16:41:30|223.57|223.44|223.62|223.54|223.62|223.54|223.52|223.39|8
1761151300000|2025-10-22 16:41:40|223.67|223.49|223.72|223.59|223.72|223.64|223.67|223.49|8
1761151310000|2025-10-22 16:41:50|223.67|223.64|223.72|223.59|223.72|223.64|223.67|223.59|0
1761151320000|2025-10-22 16:42:00|223.67|223.64|223.67|223.59|223.67|223.64|223.67|223.59|0
1761151330000|2025-10-22 16:42:10|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|6
1761151340000|2025-10-22 16:42:20|223.62|223.54|223.52|223.44|223.62|223.54|223.52|223.44|0
1761151350000|2025-10-22 16:42:30|223.57|223.49|223.57|223.49|223.57|223.49|223.52|223.44|6
1761151360000|2025-10-22 16:42:40|223.62|223.54|223.62|223.49|223.62|223.54|223.62|223.49|0
1761151370000|2025-10-22 16:42:50|223.57|223.44|223.52|223.44|223.57|223.49|223.52|223.44|0
1761151380000|2025-10-22 16:43:00|223.57|223.39|223.47|223.39|223.57|223.44|223.42|223.34|1
1761151390000|2025-10-22 16:43:10|223.52|223.44|223.52|223.44|223.52|223.44|223.47|223.39|0
1761151400000|2025-10-22 16:43:20|223.57|223.39|223.52|223.39|223.57|223.44|223.47|223.39|11
1761151410000|2025-10-22 16:43:30|223.57|223.44|223.52|223.44|223.57|223.44|223.52|223.44|75
1761151420000|2025-10-22 16:43:40|223.57|223.39|223.52|223.39|223.57|223.44|223.47|223.39|1
1761151430000|2025-10-22 16:43:50|223.47|223.44|223.47|223.39|223.52|223.44|223.47|223.39|3
1761151440000|2025-10-22 16:44:00|223.52|223.44|223.52|223.44|223.52|223.44|223.47|223.39|0
1761151450000|2025-10-22 16:44:10|223.57|223.39|223.57|223.44|223.57|223.44|223.52|223.39|0
1761151460000|2025-10-22 16:44:20|223.62|223.49|223.52|223.44|223.62|223.49|223.52|223.44|0
1761151470000|2025-10-22 16:44:30|223.57|223.49|223.57|223.44|223.57|223.49|223.52|223.44|1
1761151480000|2025-10-22 16:44:40|223.52|223.49|223.57|223.49|223.62|223.49|223.52|223.44|0
1761151490000|2025-10-22 16:44:50|223.52|223.44|223.57|223.44|223.57|223.49|223.52|223.44|0
1761151500000|2025-10-22 16:45:00||223.49||223.44||223.49||223.44|0
1761151510000|2025-10-22 16:45:10|223.52|223.49|223.62|223.54|223.62|223.54|223.52|223.44|4
1761151520000|2025-10-22 16:45:20|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|0
1761151530000|2025-10-22 16:45:30|223.67|223.59|223.67|223.54|223.67|223.59|223.67|223.54|0
1761151540000|2025-10-22 16:45:40|223.62||223.62||223.67||223.62||0
1761151550000|2025-10-22 16:45:50|223.67||223.62||223.67||223.62||0
1761151560000|2025-10-22 16:46:00|223.57|223.49|223.57|223.49|223.57|223.54|223.57|223.49|0
1761151570000|2025-10-22 16:46:10|223.62|223.54|223.62|223.49|223.62|223.54|223.57|223.49|3
1761151580000|2025-10-22 16:46:20||223.54||223.54||223.54||223.49|0
1761151590000|2025-10-22 16:46:30|223.57|223.49|223.52|223.44|223.57|223.54|223.52|223.44|3
1761151600000|2025-10-22 16:46:40|223.57|223.49|223.57|223.44|223.57|223.49|223.52|223.44|2
1761151610000|2025-10-22 16:46:50|223.52|223.49|223.57|223.44|223.57|223.49|223.52|223.44|0
1761151620000|2025-10-22 16:47:00|223.62|223.49|223.62|223.49|223.62|223.49|223.57|223.49|0
1761151630000|2025-10-22 16:47:10|223.57|223.54|223.57|223.49|223.57|223.54|223.57|223.49|0
1761151640000|2025-10-22 16:47:20|223.62||223.57||223.62||223.57||0
1761151650000|2025-10-22 16:47:30|223.62|223.44|223.57|223.49|223.62|223.49|223.57|223.44|3
1761151660000|2025-10-22 16:47:40|223.52|223.44|223.52|223.44|223.52|223.49|223.52|223.44|0
1761151670000|2025-10-22 16:47:50|223.57|223.39|223.52|223.44|223.57|223.44|223.52|223.39|0
1761151680000|2025-10-22 16:48:00|223.57|223.39|223.47|223.39|223.57|223.39|223.47|223.39|100
1761151690000|2025-10-22 16:48:10|||||||||1
1761151700000|2025-10-22 16:48:20|223.42|223.34|223.37|223.29|223.47|223.34|223.32|223.24|19
1761151710000|2025-10-22 16:48:30|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|52
1761151720000|2025-10-22 16:48:40|223.42|223.24|223.37|223.24|223.42|223.29|223.37|223.24|0
1761151730000|2025-10-22 16:48:50|223.32|223.19|223.32|223.24|223.37|223.24|223.32|223.19|3
1761151740000|2025-10-22 16:49:00|223.37|223.29|223.37|223.29|223.42|223.29|223.32|223.24|6
1761151750000|2025-10-22 16:49:10|223.42||223.37||223.42||223.37||0
1761151760000|2025-10-22 16:49:20|223.42||223.37||223.42||223.37||0
1761151770000|2025-10-22 16:49:30|223.32|223.24|223.42|223.29|223.42|223.34|223.32|223.24|23
1761151780000|2025-10-22 16:49:40|223.37|223.34|223.42|223.34|223.42|223.34|223.37|223.29|0
1761151790000|2025-10-22 16:49:50|223.47||223.47||223.47||223.42||0
1761151800000|2025-10-22 16:50:00|223.42|223.39|223.47|223.34|223.47|223.39|223.42|223.34|0
1761151810000|2025-10-22 16:50:10|223.42|223.29|223.47|223.39|223.47|223.39|223.37|223.29|0
1761151820000|2025-10-22 16:50:20|223.42|223.34|223.47|223.39|223.52|223.39|223.42|223.34|1
1761151830000|2025-10-22 16:50:30|223.52|223.44|223.57|223.49|223.57|223.49|223.47|223.44|6
1761151840000|2025-10-22 16:50:40|223.52|223.44|223.57|223.44|223.57|223.44|223.52|223.44|0
1761151850000|2025-10-22 16:50:50|223.52|223.49|223.62|223.54|223.62|223.54|223.52|223.44|0
1761151860000|2025-10-22 16:51:00|223.57|223.49|223.47|223.39|223.62|223.54|223.47|223.39|4
1761151870000|2025-10-22 16:51:10|223.42|223.34|223.47|223.34|223.47|223.39|223.42|223.34|0
1761151880000|2025-10-22 16:51:20||223.39||223.39||223.39||223.34|0
1761151890000|2025-10-22 16:51:30|223.42|223.34|223.42|223.29|223.47|223.34|223.37|223.29|10
1761151900000|2025-10-22 16:51:40|223.37|223.34|223.42|223.29|223.42|223.34|223.37|223.29|24
1761151910000|2025-10-22 16:51:50|223.37|223.34|223.32|223.24|223.37|223.34|223.32|223.24|92
1761151920000|2025-10-22 16:52:00|223.37|223.29|223.47|223.39|223.47|223.39|223.37|223.29|113
1761151930000|2025-10-22 16:52:10|223.42|223.34|223.47|223.39|223.52|223.44|223.42|223.34|3
1761151940000|2025-10-22 16:52:20|223.52|223.34|223.47|223.34|223.52|223.39|223.42|223.34|0
1761151950000|2025-10-22 16:52:30|223.52|223.39|223.52|223.39|223.52|223.44|223.47|223.34|3
1761151960000|2025-10-22 16:52:40|223.47|223.44|223.57|223.44|223.57|223.44|223.47|223.44|0
1761151970000|2025-10-22 16:52:50|223.52|223.49|223.57|223.49|223.62|223.49|223.52|223.44|7
1761151980000|2025-10-22 16:53:00|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|3
1761151990000|2025-10-22 16:53:10|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.54|0
1761152000000|2025-10-22 16:53:20|223.57|223.49|223.57|223.49|223.62|223.54|223.57|223.49|2
1761152010000|2025-10-22 16:53:30|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.49|0
1761152020000|2025-10-22 16:53:40|223.57|223.49|223.57|223.49|223.62|223.54|223.57|223.49|3
1761152030000|2025-10-22 16:53:50|223.62|223.54|223.62|223.49|223.62|223.54|223.57|223.49|8
1761152040000|2025-10-22 16:54:00|223.67|223.54|223.67|223.54|223.67|223.59|223.62|223.49|6
1761152050000|2025-10-22 16:54:10|223.62|223.59|223.67|223.54|223.72|223.59|223.62|223.54|0
1761152060000|2025-10-22 16:54:20|223.62|223.59|223.67|223.59|223.67|223.59|223.62|223.54|1
1761152070000|2025-10-22 16:54:30|223.62|223.54|223.67|223.54|223.67|223.59|223.62|223.54|6
1761152080000|2025-10-22 16:54:40|223.62|223.59|223.62|223.54|223.67|223.59|223.62|223.54|0
1761152090000|2025-10-22 16:54:50|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.54|0
1761152100000|2025-10-22 16:55:00|223.72|223.64|223.77|223.69|223.82|223.69|223.72|223.64|7
1761152110000|2025-10-22 16:55:10|223.82||223.77||223.82||223.77||0
1761152120000|2025-10-22 16:55:20|223.82|223.64|223.77|223.69|223.82|223.69|223.72|223.64|1
1761152130000|2025-10-22 16:55:30||223.64||223.69||223.69||223.64|0
1761152140000|2025-10-22 16:55:40|223.72|223.64|223.57|223.49|223.72|223.64|223.57|223.49|14
1761152150000|2025-10-22 16:55:50|223.62|223.54|223.72|223.59|223.72|223.59|223.57|223.49|3
1761152160000|2025-10-22 16:56:00||223.64||223.64||223.64||223.59|2
1761152170000|2025-10-22 16:56:10|223.67|223.59|223.62|223.54|223.72|223.64|223.62|223.54|117
1761152180000|2025-10-22 16:56:20|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.54|6
1761152190000|2025-10-22 16:56:30|223.62|223.54|223.67|223.54|223.67|223.54|223.62|223.49|0
1761152200000|2025-10-22 16:56:40|223.62|223.59|223.62|223.54|223.67|223.59|223.62|223.54|0
1761152210000|2025-10-22 16:56:50|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|0
1761152220000|2025-10-22 16:57:00|223.72|223.64|223.77|223.69|223.77|223.69|223.67|223.59|8
1761152230000|2025-10-22 16:57:10|223.82|223.64|223.82|223.74|223.82|223.74|223.77|223.64|153
1761152240000|2025-10-22 16:57:20|223.87|223.69|223.82|223.74|223.87|223.74|223.82|223.69|0
1761152250000|2025-10-22 16:57:30|223.87|223.79|223.87|223.79|223.92|223.84|223.87|223.74|120
1761152260000|2025-10-22 16:57:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|32
1761152270000|2025-10-22 16:57:50||223.79||223.79||223.79||223.79|168
1761152280000|2025-10-22 16:58:00||223.84||223.84||223.84||223.84|2
1761152290000|2025-10-22 16:58:10|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|0
1761152300000|2025-10-22 16:58:20|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|1
1761152320000|2025-10-22 16:58:40|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|14
1761152330000|2025-10-22 16:58:50|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|0
1761152340000|2025-10-22 16:59:00|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|0
1761152350000|2025-10-22 16:59:10|223.87|223.69|223.72|223.64|223.87|223.69|223.72|223.59|14
1761152360000|2025-10-22 16:59:20||223.59||223.59||223.64||223.59|0
1761152370000|2025-10-22 16:59:30|223.77|223.64|223.77|223.64|223.77|223.64|223.77|223.59|0
1761152380000|2025-10-22 16:59:40|223.72|223.59|223.72|223.59|223.72|223.59|223.67|223.59|0
1761152390000|2025-10-22 16:59:50|223.67||223.72||223.72||223.67||2
1761152400000|2025-10-22 17:00:00|223.67|223.49|223.72|223.59|223.72|223.59|223.62|223.49|13
1761152410000|2025-10-22 17:00:10|223.67|223.64|223.72|223.59|223.77|223.64|223.67|223.59|0
1761152420000|2025-10-22 17:00:20|223.67|223.64|223.72|223.64|223.77|223.64|223.67|223.59|0
1761152430000|2025-10-22 17:00:30|223.77||223.72||223.77||223.72||0
1761152440000|2025-10-22 17:00:40|223.77|223.69|223.77|223.64|223.77|223.69|223.72|223.64|0
1761152450000|2025-10-22 17:00:50|223.72|223.59|223.72|223.59|223.77|223.59|223.72|223.59|0
1761152460000|2025-10-22 17:01:00|223.77|223.64|223.77|223.64|223.77|223.64|223.72|223.59|10
1761152470000|2025-10-22 17:01:10|223.72|223.59|223.72|223.64|223.77|223.64|223.72|223.59|0
1761152480000|2025-10-22 17:01:20|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|0
1761152490000|2025-10-22 17:01:30|223.72|223.54|223.67|223.54|223.72|223.59|223.62|223.54|4
1761152500000|2025-10-22 17:01:40|223.62|223.59|223.57|223.49|223.67|223.59|223.57|223.49|0
1761152510000|2025-10-22 17:01:50|223.52|223.44|223.52|223.44|223.52|223.49|223.52|223.44|0
1761152520000|2025-10-22 17:02:00|223.47|223.39|223.47|223.34|223.47|223.44|223.47|223.34|0
1761152530000|2025-10-22 17:02:10|223.52|223.39|223.52|223.39|223.52|223.39|223.47|223.34|0
1761152540000|2025-10-22 17:02:20|223.57|223.44|223.57|223.44|223.57|223.44|223.52|223.44|0
1761152550000|2025-10-22 17:02:30|223.52||223.57||223.57||223.52||0
1761152560000|2025-10-22 17:02:40||223.49||223.44||223.49||223.44|0
1761152580000|2025-10-22 17:03:00||223.49||223.44||223.49||223.44|0
1761152590000|2025-10-22 17:03:10|223.52|223.49|223.57|223.49|223.57|223.49|223.52|223.49|0
1761152600000|2025-10-22 17:03:20|223.62||223.62||223.62||223.62||14
1761152610000|2025-10-22 17:03:30|223.57|223.54|223.57|223.49|223.57|223.54|223.57|223.49|1
1761152620000|2025-10-22 17:03:40|223.52|223.44|223.52|223.44|223.52|223.49|223.52|223.44|0
1761152630000|2025-10-22 17:03:50||223.39||223.39||223.39||223.39|0
1761152640000|2025-10-22 17:04:00|223.47|223.34|223.42|223.34|223.47|223.39|223.42|223.34|1
1761152650000|2025-10-22 17:04:10|223.47||223.47||223.47||223.42||1
1761152660000|2025-10-22 17:04:20||223.39||223.39||223.39||223.39|0
1761152670000|2025-10-22 17:04:30|223.52||223.47||223.52||223.47||0
1761152680000|2025-10-22 17:04:40|223.52||223.52||223.52||223.52||0
1761152690000|2025-10-22 17:04:50|223.47|223.34|223.47|223.34|223.47|223.34|223.42|223.34|7
1761152700000|2025-10-22 17:05:00|223.42|223.39|223.42|223.29|223.42|223.39|223.37|223.29|4
1761152710000|2025-10-22 17:05:10|223.37|223.24|223.42|223.29|223.42|223.29|223.37|223.24|0
1761152720000|2025-10-22 17:05:20|223.37|223.24|223.37|223.24|223.37|223.29|223.37|223.24|0
1761152730000|2025-10-22 17:05:30|223.42|223.29|223.42|223.29|223.42|223.29|223.37|223.24|0
1761152740000|2025-10-22 17:05:40|223.37|223.34|223.42|223.29|223.42|223.34|223.37|223.29|2
1761152750000|2025-10-22 17:05:50|223.37||223.42||223.42||223.37||0
1761152760000|2025-10-22 17:06:00|223.37||223.37||223.37||223.37||0
1761152770000|2025-10-22 17:06:10|223.42|223.34|223.42|223.29|223.42|223.34|223.37|223.29|1
1761152780000|2025-10-22 17:06:20||223.34||223.29||223.34||223.29|0
1761152800000|2025-10-22 17:06:40|223.47|223.34|223.42|223.34|223.47|223.34|223.42|223.29|0
1761152810000|2025-10-22 17:06:50|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|0
1761152820000|2025-10-22 17:07:00|223.42||223.42||223.42||223.42||1
1761152830000|2025-10-22 17:07:10|223.37|223.34|223.42|223.34|223.42|223.34|223.37|223.34|0
1761152850000|2025-10-22 17:07:30|223.47|223.29|223.42|223.29|223.47|223.29|223.42|223.29|0
1761152860000|2025-10-22 17:07:40||223.34||223.29||223.34||223.29|0
1761152870000|2025-10-22 17:07:50|223.37|223.34|223.37|223.29|223.37|223.34|223.37|223.29|0
1761152880000|2025-10-22 17:08:00|223.42|223.34|223.52|223.44|223.52|223.44|223.42|223.34|108
1761152890000|2025-10-22 17:08:10|223.47|223.39|223.47|223.39|223.52|223.44|223.47|223.39|6
1761152900000|2025-10-22 17:08:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.29|6
1761152910000|2025-10-22 17:08:30|223.47||223.47||223.47||223.47||0
1761152920000|2025-10-22 17:08:40|223.42||223.47||223.47||223.42||0
1761152930000|2025-10-22 17:08:50||223.39||223.39||223.39||223.39|0
1761152940000|2025-10-22 17:09:00|223.52||223.47||223.52||223.47||0
1761152950000|2025-10-22 17:09:10||223.34||223.39||223.39||223.34|0
1761152960000|2025-10-22 17:09:20|223.42|223.34|223.47|223.34|223.47|223.39|223.42|223.34|1
1761152970000|2025-10-22 17:09:30|223.52|223.39|223.47|223.39|223.52|223.39|223.47|223.39|0
1761152980000|2025-10-22 17:09:40|223.52|223.44|223.57|223.49|223.57|223.49|223.52|223.44|33
1761152990000|2025-10-22 17:09:50|223.62||223.62||223.62||223.62||31
1761153000000|2025-10-22 17:10:00|223.57|223.54|223.57|223.49|223.57|223.54|223.57|223.49|1
1761153010000|2025-10-22 17:10:10|223.52|223.44|223.52|223.44|223.52|223.49|223.52|223.44|2
1761153020000|2025-10-22 17:10:20|223.47|223.39|223.52|223.39|223.52|223.44|223.47|223.39|30
1761153030000|2025-10-22 17:10:30||223.44||223.39||223.44||223.39|0
1761153040000|2025-10-22 17:10:40||223.44||223.44||223.44||223.39|1
1761153050000|2025-10-22 17:10:50|223.57|223.49|223.67|223.54|223.67|223.54|223.57|223.49|99
1761153060000|2025-10-22 17:11:00|223.62||223.62||223.67||223.62||0
1761153070000|2025-10-22 17:11:10|223.67||223.62||223.67||223.62||0
1761153080000|2025-10-22 17:11:20||223.49||223.54||223.54||223.49|0
1761153090000|2025-10-22 17:11:30||223.49||223.54||223.54||223.49|0
1761153100000|2025-10-22 17:11:40||223.49||223.49||223.54||223.49|5
1761153110000|2025-10-22 17:11:50|223.57|223.54|223.57|223.49|223.57|223.54|223.57|223.49|0
1761153120000|2025-10-22 17:12:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|11
1761153130000|2025-10-22 17:12:10|223.57|223.49|223.57|223.44|223.57|223.49|223.57|223.44|5
1761153140000|2025-10-22 17:12:20||223.49||223.44||223.49||223.44|0
1761153150000|2025-10-22 17:12:30|223.52||223.52||223.57||223.52||0
1761153160000|2025-10-22 17:12:40|223.47|223.39|223.37|223.24|223.47|223.39|223.37|223.24|7
1761153170000|2025-10-22 17:12:50|223.42|223.29|223.42|223.34|223.42|223.34|223.42|223.24|36
1761153180000|2025-10-22 17:13:00|223.37|223.29|223.37|223.24|223.37|223.29|223.37|223.24|65
1761153190000|2025-10-22 17:13:10|223.32|223.19|223.32|223.24|223.32|223.24|223.32|223.19|0
1761153200000|2025-10-22 17:13:20|223.37|223.19|223.32|223.24|223.37|223.29|223.32|223.19|11
1761153210000|2025-10-22 17:13:30|223.37|223.29|223.37|223.24|223.37|223.29|223.37|223.24|1
1761153220000|2025-10-22 17:13:40|223.42|223.29|223.37|223.24|223.42|223.34|223.37|223.24|7
1761153230000|2025-10-22 17:13:50||223.29||223.24||223.29||223.24|0
1761153240000|2025-10-22 17:14:00|223.32||223.32||223.32||223.32||0
1761153250000|2025-10-22 17:14:10|223.37||223.37||223.37||223.32||0
1761153260000|2025-10-22 17:14:20||223.29||223.24||223.29||223.24|0
1761153280000|2025-10-22 17:14:40|223.32|223.19|223.27|223.14|223.32|223.19|223.27|223.14|0
1761153300000|2025-10-22 17:15:00||223.19||223.14||223.19||223.14|0
1761153310000|2025-10-22 17:15:10|223.22|223.19|223.22|223.14|223.27|223.19|223.22|223.14|0
1761153320000|2025-10-22 17:15:20|223.27|223.19|223.32|223.19|223.32|223.19|223.27|223.14|1
1761153330000|2025-10-22 17:15:30|223.27|223.14|223.27|223.14|223.32|223.14|223.27|223.14|1
1761153350000|2025-10-22 17:15:50|223.22|223.09|223.17|223.09|223.22|223.09|223.17|223.09|14
1761153360000|2025-10-22 17:16:00|223.22|223.04|223.12|222.99|223.22|223.09|223.12|222.99|0
1761153370000|2025-10-22 17:16:10|223.07|223.04|223.12|222.99|223.12|223.04|223.07|222.99|9
1761153380000|2025-10-22 17:16:20|223.17|223.04|223.17|223.04|223.17|223.04|223.17|222.99|0
1761153390000|2025-10-22 17:16:30||223.09||223.04||223.09||223.04|0
1761153400000|2025-10-22 17:16:40|223.12||223.12||223.12||223.12||0
1761153410000|2025-10-22 17:16:50|223.17||223.17||223.17||223.12||0
1761153420000|2025-10-22 17:17:00|223.12||223.17||223.17||223.12||0
1761153430000|2025-10-22 17:17:10|223.22|223.09|223.22|223.09|223.22|223.09|223.22|223.09|0
1761153440000|2025-10-22 17:17:20||223.14||223.09||223.14||223.09|0
1761153460000|2025-10-22 17:17:40||223.14||223.09||223.14||223.09|0
1761153470000|2025-10-22 17:17:50||223.14||223.09||223.14||223.09|0
1761153480000|2025-10-22 17:18:00|223.17||223.17||223.17||223.17||0
1761153490000|2025-10-22 17:18:10||223.04||223.04||223.04||223.04|1
1761153500000|2025-10-22 17:18:20|223.22|223.09|223.22|223.09|223.22|223.09|223.22|223.04|0
1761153510000|2025-10-22 17:18:30|223.17|223.04|223.17|223.09|223.17|223.09|223.17|223.04|0
1761153520000|2025-10-22 17:18:40|223.22|223.04|223.12|223.04|223.22|223.04|223.12|223.04|1
1761153530000|2025-10-22 17:18:50|223.17|222.99|223.12|222.99|223.17|222.99|223.07|222.99|0
1761153540000|2025-10-22 17:19:00||223.04||222.99||223.04||222.99|0
1761153550000|2025-10-22 17:19:10|223.17|223.04|223.17|223.04|223.17|223.09|223.17|223.04|0
1761153560000|2025-10-22 17:19:20|223.12|222.99|223.17|223.04|223.17|223.04|223.12|222.99|0
1761153570000|2025-10-22 17:19:30|223.12|222.99|223.12|222.99|223.12|223.04|223.12|222.99|0
1761153580000|2025-10-22 17:19:40||223.04||222.99||223.04||222.99|0
1761153590000|2025-10-22 17:19:50||223.04||223.04||223.04||223.04|0
1761153600000|2025-10-22 17:20:00||222.99||222.99||223.04||222.99|0
1761153610000|2025-10-22 17:20:10|223.07|222.94|223.07|222.94|223.07|222.99|223.07|222.94|0
1761153620000|2025-10-22 17:20:20|223.02|222.89|223.02|222.89|223.02|222.94|223.02|222.89|0
1761153630000|2025-10-22 17:20:30|222.97|222.84|223.02|222.89|223.02|222.89|222.97|222.84|0
1761153650000|2025-10-22 17:20:50|222.97||223.02||223.02||222.97||0
1761153660000|2025-10-22 17:21:00||222.94||222.89||222.94||222.89|0
1761153670000|2025-10-22 17:21:10|223.07|222.94|223.02|222.94|223.07|222.94|223.02|222.94|0
1761153680000|2025-10-22 17:21:20|223.07|222.99|223.12|222.99|223.12|222.99|223.07|222.99|0
1761153690000|2025-10-22 17:21:30|223.07|222.94|223.07|222.94|223.07|222.94|223.07|222.94|0
1761153710000|2025-10-22 17:21:50|223.02||223.02||223.02||223.02||0
1761153720000|2025-10-22 17:22:00|222.97|222.89|222.97|222.84|222.97|222.89|222.97|222.84|1
1761153730000|2025-10-22 17:22:10|223.02|222.89|223.02|222.89|223.02|222.89|223.02|222.89|0
1761153740000|2025-10-22 17:22:20|222.97||223.02||223.02||222.97||0
1761153750000|2025-10-22 17:22:30|222.97|222.84|222.97|222.84|222.97|222.84|222.97|222.84|0
1761153760000|2025-10-22 17:22:40||222.89||222.89||222.89||222.89|0
1761153770000|2025-10-22 17:22:50|223.02|222.84|223.02|222.89|223.02|222.89|223.02|222.84|8
1761153780000|2025-10-22 17:23:00|222.97||222.97||222.97||222.97||5
1761153790000|2025-10-22 17:23:10|222.92|222.84|222.92|222.84|222.97|222.84|222.92|222.84|95
1761153800000|2025-10-22 17:23:20|222.97|222.89|222.92|222.84|222.97|222.89|222.92|222.84|5
1761153810000|2025-10-22 17:23:30|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|6
1761153820000|2025-10-22 17:23:40|222.92|222.74|222.92|222.79|222.92|222.79|222.92|222.74|12
1761153830000|2025-10-22 17:23:50||222.84||222.79||222.84||222.79|0
1761153840000|2025-10-22 17:24:00|222.87|222.74|222.82|222.74|222.87|222.74|222.82|222.74|12
1761153850000|2025-10-22 17:24:10|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|2
1761153860000|2025-10-22 17:24:20|222.82||222.82||222.82||222.77||23
1761153870000|2025-10-22 17:24:30|222.77||222.77||222.77||222.77||0
1761153880000|2025-10-22 17:24:40||222.64||222.69||222.69||222.64|23
1761153890000|2025-10-22 17:24:50|222.82|222.64|222.82|222.69|222.82|222.69|222.82|222.64|0
1761153900000|2025-10-22 17:25:00|222.77||222.82||222.82||222.77||7
1761153910000|2025-10-22 17:25:10|222.77|222.64|222.77|222.69|222.77|222.69|222.77|222.64|0
1761153920000|2025-10-22 17:25:20|222.72|222.64|222.77|222.64|222.77|222.64|222.72|222.64|5
1761153930000|2025-10-22 17:25:30|222.72|222.59|222.72|222.64|222.72|222.64|222.72|222.59|0
1761153940000|2025-10-22 17:25:40||222.59||222.64||222.64||222.59|0
1761153950000|2025-10-22 17:25:50|222.77||222.77||222.77||222.77||10
1761153960000|2025-10-22 17:26:00|222.72||222.77||222.77||222.72||1
1761153970000|2025-10-22 17:26:10|222.72|222.59|222.72|222.64|222.72|222.64|222.72|222.59|0
1761153980000|2025-10-22 17:26:20|222.77|222.59|222.82|222.69|222.82|222.69|222.77|222.59|0
1761153990000|2025-10-22 17:26:30||222.74||222.74||222.74||222.74|0
1761154000000|2025-10-22 17:26:40|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|0
1761154020000|2025-10-22 17:27:00|222.77|222.69|222.77|222.64|222.77|222.69|222.77|222.64|7
1761154030000|2025-10-22 17:27:10|222.82|222.69|222.82|222.69|222.82|222.69|222.82|222.69|0
1761154040000|2025-10-22 17:27:20|222.87|222.74|222.87|222.74|222.87|222.74|222.87|222.74|0
1761154050000|2025-10-22 17:27:30|222.82|222.79|222.82|222.74|222.82|222.79|222.82|222.74|0
1761154060000|2025-10-22 17:27:40|222.77|222.69|222.82|222.69|222.82|222.69|222.77|222.69|0
1761154070000|2025-10-22 17:27:50|222.87|222.74|222.87|222.79|222.92|222.79|222.87|222.74|17
1761154080000|2025-10-22 17:28:00||222.74||222.74||222.74||222.74|2
1761154090000|2025-10-22 17:28:10|222.82|222.69|222.82|222.69|222.87|222.69|222.82|222.69|0
1761154100000|2025-10-22 17:28:20|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.74|13
1761154110000|2025-10-22 17:28:30||222.69||222.69||222.69||222.69|0
1761154130000|2025-10-22 17:28:50|222.77||222.77||222.82||222.77||0
1761154140000|2025-10-22 17:29:00|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|16
1761154150000|2025-10-22 17:29:10|222.87|222.79|222.87|222.74|222.87|222.79|222.87|222.74|8
1761154170000|2025-10-22 17:29:30||222.79||222.79||222.79||222.79|0
1761154180000|2025-10-22 17:29:40|222.92||222.92||222.92||222.92||0
1761154190000|2025-10-22 17:29:50|222.97|222.84|222.92|222.84|222.97|222.84|222.92|222.84|0
1761154200000|2025-10-22 17:30:00|222.87|222.79|222.92|222.79|222.92|222.79|222.87|222.79|8
1761154210000|2025-10-22 17:30:10|222.87||222.87||222.87||222.87||0
1761154220000|2025-10-22 17:30:20|222.82|222.74|222.82|222.74|222.87|222.79|222.82|222.74|16
1761154230000|2025-10-22 17:30:30|222.87||222.82||222.87||222.82||0
1761154240000|2025-10-22 17:30:40|222.87||222.82||222.87||222.82||7
1761154250000|2025-10-22 17:30:50||222.69||222.69||222.69||222.69|5
1761154260000|2025-10-22 17:31:00||222.74||222.74||222.74||222.74|0
1761154270000|2025-10-22 17:31:10||222.69||222.69||222.74||222.69|17
1761154280000|2025-10-22 17:31:20|222.77|222.74|222.82|222.69|222.82|222.74|222.77|222.69|0
1761154300000|2025-10-22 17:31:40|222.77||222.82||222.82||222.77||10
1761154360000|2025-10-22 17:32:40|222.77||222.77||222.77||222.77||0
1761154370000|2025-10-22 17:32:50|222.82||222.82||222.82||222.82||9
1761154380000|2025-10-22 17:33:00||222.74||222.74||222.74||222.74|0
1761154390000|2025-10-22 17:33:10|222.87|222.79|222.92|222.79|222.92|222.79|222.87|222.79|16
1761154400000|2025-10-22 17:33:20||222.84||222.79||222.84||222.79|0
1761154410000|2025-10-22 17:33:30||222.84||222.84||222.84||222.84|1
1761154420000|2025-10-22 17:33:40|||||||||1
1761154430000|2025-10-22 17:33:50|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|9
1761154460000|2025-10-22 17:34:20|222.97||222.92||222.97||222.92||6
1761154470000|2025-10-22 17:34:30|222.97||222.97||222.97||222.97||5
1761154490000|2025-10-22 17:34:50||222.89||222.89||222.89||222.84|10
1761154500000|2025-10-22 17:35:00|223.02|222.94|223.02|222.94|223.07|222.94|223.02|222.94|11
1761154510000|2025-10-22 17:35:10|223.07|222.89|222.97|222.84|223.07|222.89|222.97|222.84|7
1761154520000|2025-10-22 17:35:20|222.92||222.97||222.97||222.92||0
1761154540000|2025-10-22 17:35:40||222.89||222.84||222.89||222.84|1
1761154550000|2025-10-22 17:35:50|222.92|222.79|222.92|222.84|222.92|222.84|222.92|222.79|0
1761154560000|2025-10-22 17:36:00|222.97|222.79|222.92|222.79|222.97|222.79|222.92|222.79|0
1761154570000|2025-10-22 17:36:10|222.87||222.87||222.87||222.87||0
1761154580000|2025-10-22 17:36:20||222.74||222.74||222.74||222.74|0
1761154590000|2025-10-22 17:36:30|222.82||222.82||222.82||222.82||0
1761154600000|2025-10-22 17:36:40||222.69||222.74||222.74||222.69|3
1761154610000|2025-10-22 17:36:50||222.69||222.69||222.69||222.69|13
1761154620000|2025-10-22 17:37:00|222.77|222.64|222.72|222.59|222.77|222.64|222.72|222.59|2
1761154630000|2025-10-22 17:37:10|222.67|222.54|222.67|222.59|222.67|222.59|222.67|222.54|0
1761154640000|2025-10-22 17:37:20||222.54||222.59||222.59||222.54|0
1761154650000|2025-10-22 17:37:30||222.54||222.54||222.59||222.54|8
1761154660000|2025-10-22 17:37:40||222.59||222.59||222.59||222.54|0
1761154670000|2025-10-22 17:37:50||222.54||222.54||222.54||222.54|0
1761154680000|2025-10-22 17:38:00||222.59||222.59||222.59||222.59|0
1761154690000|2025-10-22 17:38:10||222.54||222.59||222.59||222.54|0
1761154700000|2025-10-22 17:38:20|222.62|222.54|222.62|222.54|222.62|222.59|222.62|222.54|8
1761154710000|2025-10-22 17:38:30|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|5
1761154740000|2025-10-22 17:39:00|222.62||222.62||222.62||222.62||13
1761154750000|2025-10-22 17:39:10|222.57|222.44|222.57|222.49|222.57|222.49|222.52|222.44|39
1761154760000|2025-10-22 17:39:20||222.44||222.44||222.44||222.44|0
1761154770000|2025-10-22 17:39:30||222.49||222.44||222.49||222.44|0
1761154780000|2025-10-22 17:39:40|222.52|222.39|222.52|222.39|222.52|222.39|222.52|222.39|0
1761154800000|2025-10-22 17:40:00|222.47|222.44|222.47|222.34|222.47|222.44|222.47|222.34|28
1761154810000|2025-10-22 17:40:10|222.42|222.39|222.47|222.39|222.47|222.39|222.42|222.34|6
1761154820000|2025-10-22 17:40:20|222.52||222.47||222.52||222.47||8
1761154840000|2025-10-22 17:40:40|222.52||222.52||222.52||222.52||1
1761154850000|2025-10-22 17:40:50|222.47|222.44|222.52|222.39|222.52|222.44|222.47|222.39|1
1761154860000|2025-10-22 17:41:00|222.47|222.44|222.47|222.39|222.47|222.44|222.47|222.39|0
1761154870000|2025-10-22 17:41:10|222.52|222.44|222.47|222.39|222.52|222.44|222.47|222.39|5
1761154880000|2025-10-22 17:41:20||222.34||222.34||222.34||222.34|0
1761154900000|2025-10-22 17:41:40|222.42|222.29|222.42|222.29|222.42|222.29|222.42|222.29|0
1761154910000|2025-10-22 17:41:50|222.37|222.24|222.37|222.24|222.37|222.24|222.32|222.24|1
1761154920000|2025-10-22 17:42:00|222.32|222.19|222.32|222.19|222.32|222.19|222.32|222.19|26
1761154930000|2025-10-22 17:42:10|222.27|222.24|222.32|222.24|222.32|222.24|222.27|222.24|13
1761154940000|2025-10-22 17:42:20|222.37||222.37||222.37||222.37||1
1761154950000|2025-10-22 17:42:30|222.32||222.32||222.32||222.32||0
1761154960000|2025-10-22 17:42:40|222.37||222.37||222.37||222.37||0
1761154970000|2025-10-22 17:42:50|222.32||222.32||222.32||222.32||0
1761154980000|2025-10-22 17:43:00||222.19||222.19||222.19||222.19|0
1761154990000|2025-10-22 17:43:10|222.27|222.24|222.37|222.24|222.37|222.24|222.27|222.24|9
1761155000000|2025-10-22 17:43:20|222.32||222.37||222.37||222.32||0
1761155010000|2025-10-22 17:43:30|222.42|222.29|222.37|222.29|222.42|222.29|222.37|222.29|0
1761155020000|2025-10-22 17:43:40||222.24||222.24||222.24||222.24|0
1761155030000|2025-10-22 17:43:50|222.32|222.19|222.27|222.19|222.32|222.19|222.27|222.19|5
1761155040000|2025-10-22 17:44:00|222.32|222.14|222.27|222.14|222.32|222.19|222.27|222.14|3
1761155050000|2025-10-22 17:44:10|222.32|222.19|222.27|222.19|222.32|222.19|222.27|222.19|17
1761155060000|2025-10-22 17:44:20|222.22|222.14|222.22|222.09|222.22|222.14|222.22|222.09|7
1761155070000|2025-10-22 17:44:30|222.17|222.14|222.27|222.14|222.27|222.14|222.17|222.09|6
1761155080000|2025-10-22 17:44:40|222.32|222.19|222.32|222.19|222.32|222.19|222.27|222.19|0
1761155090000|2025-10-22 17:44:50|222.27|222.14|222.27|222.14|222.32|222.14|222.27|222.14|0
1761155100000|2025-10-22 17:45:00|222.22|222.04|222.27|222.19|222.32|222.19|222.17|222.04|217
1761155110000|2025-10-22 17:45:10|222.32||222.27||222.32||222.27||3
1761155120000|2025-10-22 17:45:20||222.14||222.14||222.14||222.14|2
1761155130000|2025-10-22 17:45:30|222.32|222.19|222.32|222.24|222.32|222.24|222.32|222.19|8
1761155140000|2025-10-22 17:45:40|222.37||222.32||222.37||222.32||0
1761155150000|2025-10-22 17:45:50|222.37|222.19|222.32|222.24|222.37|222.24|222.32|222.19|21
1761155160000|2025-10-22 17:46:00|222.27|222.19|222.22|222.14|222.32|222.19|222.22|222.14|7
1761155170000|2025-10-22 17:46:10|222.27||222.22||222.27||222.22||107
1761155180000|2025-10-22 17:46:20|222.27|222.19|222.32|222.24|222.37|222.29|222.27|222.19|6
1761155190000|2025-10-22 17:46:30|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|1
1761155200000|2025-10-22 17:46:40|222.32|222.14|222.27|222.14|222.32|222.14|222.22|222.14|7
1761155210000|2025-10-22 17:46:50|222.22||222.22||222.27||222.22||0
1761155220000|2025-10-22 17:47:00|222.27|222.09|222.32|222.19|222.32|222.19|222.27|222.09|4
1761155230000|2025-10-22 17:47:10|222.27||222.32||222.32||222.27||4
1761155240000|2025-10-22 17:47:20||222.24||222.19||222.24||222.19|0
1761155250000|2025-10-22 17:47:30|222.37|222.24|222.37|222.24|222.37|222.24|222.32|222.24|0
1761155260000|2025-10-22 17:47:40|222.32|222.29|222.42|222.29|222.42|222.29|222.32|222.24|4
1761155270000|2025-10-22 17:47:50|222.37||222.37||222.37||222.37||1
1761155280000|2025-10-22 17:48:00|222.32|222.24|222.37|222.24|222.37|222.29|222.32|222.24|5
1761155290000|2025-10-22 17:48:10|222.42|222.29|222.37|222.29|222.42|222.29|222.37|222.29|0
1761155300000|2025-10-22 17:48:20||222.24||222.29||222.29||222.24|3
1761155310000|2025-10-22 17:48:30|222.42|222.34|222.47|222.34|222.47|222.34|222.42|222.34|0
1761155320000|2025-10-22 17:48:40|222.42|222.29|222.42|222.34|222.42|222.34|222.42|222.29|1
1761155330000|2025-10-22 17:48:50|222.47||222.47||222.47||222.47||0
1761155340000|2025-10-22 17:49:00|222.42|222.29|222.42|222.29|222.47|222.29|222.42|222.29|2
1761155350000|2025-10-22 17:49:10|222.37|222.24|222.37|222.29|222.37|222.29|222.37|222.24|0
1761155360000|2025-10-22 17:49:20||222.24||222.24||222.29||222.24|4
1761155370000|2025-10-22 17:49:30||222.29||222.29||222.29||222.29|0
1761155380000|2025-10-22 17:49:40|222.42|222.24|222.37|222.29|222.42|222.29|222.37|222.24|0
1761155390000|2025-10-22 17:49:50|222.42|222.24|222.42|222.29|222.42|222.29|222.42|222.24|0
1761155400000|2025-10-22 17:50:00|222.37||222.42||222.42||222.37||0
1761155410000|2025-10-22 17:50:10|222.37|222.24|222.27|222.19|222.37|222.29|222.27|222.19|7
1761155420000|2025-10-22 17:50:20|||||||||67
1761155430000|2025-10-22 17:50:30|||||||||13
1761155440000|2025-10-22 17:50:40|||||||||2
1761155450000|2025-10-22 17:50:50|||||||||2
1761155460000|2025-10-22 17:51:00|||||||||1
1761155470000|2025-10-22 17:51:10|||||||||2
1761155480000|2025-10-22 17:51:20|||||||||10
1761155490000|2025-10-22 17:51:30|||||||||41
1761155520000|2025-10-22 17:52:00|||||||||11
1761155540000|2025-10-22 17:52:20|222.32||222.32||222.32||222.32||11
1761155580000|2025-10-22 17:53:00|222.27|222.24|222.32|222.24|222.32|222.24|222.27|222.24|0
1761155590000|2025-10-22 17:53:10|222.27|222.19|222.32|222.19|222.32|222.19|222.27|222.19|22
1761155600000|2025-10-22 17:53:20|222.27||222.27||222.27||222.27||0
1761155610000|2025-10-22 17:53:30|222.32||222.32||222.32||222.32||1
1761155630000|2025-10-22 17:53:50||222.24||222.24||222.24||222.24|0
1761155640000|2025-10-22 17:54:00|222.37|222.19|222.32|222.24|222.37|222.24|222.32|222.19|0
1761155650000|2025-10-22 17:54:10|222.27|222.19|222.27|222.19|222.27|222.24|222.27|222.19|0
1761155670000|2025-10-22 17:54:30|||||||||87
1761155680000|2025-10-22 17:54:40|||||||||6
1761155700000|2025-10-22 17:55:00|222.32|222.24|222.32|222.19|222.32|222.24|222.32|222.19|10
1761155710000|2025-10-22 17:55:10||222.24||222.19||222.24||222.19|0
1761155720000|2025-10-22 17:55:20||222.24||222.24||222.24||222.19|0
1761155730000|2025-10-22 17:55:30|222.37|222.19|222.37|222.24|222.37|222.24|222.37|222.19|22
1761155740000|2025-10-22 17:55:40|222.32|222.19|222.32|222.19|222.32|222.19|222.32|222.19|0
1761155750000|2025-10-22 17:55:50||222.24||222.19||222.24||222.19|0
1761155760000|2025-10-22 17:56:00||222.24||222.19||222.24||222.19|0
1761155770000|2025-10-22 17:56:10|222.27||222.27||222.27||222.27||0
1761155790000|2025-10-22 17:56:30|222.32|222.24|222.37|222.24|222.37|222.24|222.32|222.24|13
1761155800000|2025-10-22 17:56:40|222.32|222.19|222.32|222.19|222.32|222.19|222.32|222.19|0
1761155830000|2025-10-22 17:57:10|222.37|222.24|222.37|222.24|222.37|222.29|222.37|222.24|22
1761155850000|2025-10-22 17:57:30|222.42|222.29|222.42|222.29|222.42|222.34|222.42|222.29|9
1761155860000|2025-10-22 17:57:40|222.47|222.34|222.47|222.34|222.47|222.34|222.47|222.34|0
1761155870000|2025-10-22 17:57:50|||||||||1
1761155880000|2025-10-22 17:58:00|222.42|222.29|222.42|222.29|222.47|222.34|222.42|222.29|16
1761155890000|2025-10-22 17:58:10|222.37|222.34|222.42|222.29|222.42|222.34|222.37|222.29|12
1761155900000|2025-10-22 17:58:20|222.47|222.34|222.47|222.34|222.47|222.34|222.42|222.34|0
1761155910000|2025-10-22 17:58:30|222.42|222.29|222.42|222.29|222.42|222.29|222.42|222.29|0
1761155920000|2025-10-22 17:58:40|222.37||222.37||222.37||222.37||0
1761155930000|2025-10-22 17:58:50|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|0
1761155940000|2025-10-22 17:59:00||222.29||222.29||222.34||222.29|0
1761155950000|2025-10-22 17:59:10|222.47|222.34|222.47|222.39|222.47|222.39|222.47|222.29|32
1761155980000|2025-10-22 17:59:40|222.52|222.44|222.52|222.39|222.52|222.44|222.52|222.39|34
1761156000000|2025-10-22 18:00:00|222.57|222.44|222.57|222.49|222.57|222.49|222.57|222.44|19
1761156010000|2025-10-22 18:00:10|222.62||222.62||222.62||222.62||6
1761156030000|2025-10-22 18:00:30||222.54||222.54||222.54||222.54|0
1761156040000|2025-10-22 18:00:40||222.49||222.54||222.54||222.49|0
1761156050000|2025-10-22 18:00:50||222.49||222.54||222.54||222.49|0
1761156070000|2025-10-22 18:01:10|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|16
1761156090000|2025-10-22 18:01:30|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|6
1761156110000|2025-10-22 18:01:50||222.44||222.44||222.49||222.44|0
1761156120000|2025-10-22 18:02:00||222.49||222.49||222.49||222.49|0
1761156130000|2025-10-22 18:02:10|222.62|222.44|222.62|222.49|222.62|222.54|222.62|222.44|48
1761156180000|2025-10-22 18:03:00|222.67|222.54|222.67|222.54|222.67|222.59|222.67|222.54|9
1761156200000|2025-10-22 18:03:20|222.62|222.49|222.62|222.49|222.67|222.49|222.62|222.49|0
1761156210000|2025-10-22 18:03:30|222.57|222.44|222.52|222.39|222.57|222.44|222.52|222.39|7
1761156220000|2025-10-22 18:03:40|222.47|222.44|222.52|222.39|222.52|222.44|222.47|222.39|14
1761156230000|2025-10-22 18:03:50|222.47||222.47||222.47||222.47||0
1761156240000|2025-10-22 18:04:00|222.52|222.34|222.47|222.39|222.52|222.39|222.47|222.34|0
1761156250000|2025-10-22 18:04:10|222.52||222.47||222.52||222.47||0
1761156260000|2025-10-22 18:04:20|222.42|222.34|222.47|222.34|222.47|222.34|222.42|222.34|11
1761156280000|2025-10-22 18:04:40|222.52|222.39|222.52|222.39|222.52|222.39|222.52|222.39|0
1761156300000|2025-10-22 18:05:00|222.47|222.44|222.52|222.44|222.57|222.44|222.47|222.44|0
1761156310000|2025-10-22 18:05:10|222.57||222.57||222.57||222.52||0
1761156320000|2025-10-22 18:05:20|222.52|222.39|222.52|222.39|222.57|222.39|222.52|222.39|0
1761156330000|2025-10-22 18:05:30|222.57|222.44|222.57|222.44|222.57|222.44|222.57|222.44|0
1761156360000|2025-10-22 18:06:00||222.49||222.44||222.49||222.44|0
1761156370000|2025-10-22 18:06:10|222.52||222.57||222.57||222.52||0
1761156410000|2025-10-22 18:06:50|222.62|222.49|222.62|222.49|222.62|222.49|222.62|222.49|17
1761156430000|2025-10-22 18:07:10|222.57|222.54|222.57|222.49|222.57|222.54|222.57|222.49|0
1761156450000|2025-10-22 18:07:30|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|0
1761156460000|2025-10-22 18:07:40||222.39||222.39||222.44||222.39|4
1761156470000|2025-10-22 18:07:50|222.47||222.47||222.47||222.47||2
1761156500000|2025-10-22 18:08:20|222.52||222.52||222.52||222.52||9
1761156510000|2025-10-22 18:08:30|222.57|222.44|222.57|222.49|222.62|222.49|222.57|222.44|2
1761156520000|2025-10-22 18:08:40||222.44||222.44||222.44||222.44|0
1761156530000|2025-10-22 18:08:50|222.52||222.52||222.52||222.52||0
1761156550000|2025-10-22 18:09:10|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.34|11
1761156570000|2025-10-22 18:09:30|222.52||222.52||222.52||222.52||1
1761156590000|2025-10-22 18:09:50|222.47||222.52||222.52||222.47||0
1761156600000|2025-10-22 18:10:00||222.44||222.44||222.44||222.39|0
1761156610000|2025-10-22 18:10:10|222.57|222.49|222.62|222.49|222.62|222.49|222.57|222.49|8
1761156620000|2025-10-22 18:10:20|222.57|222.44|222.57|222.44|222.57|222.44|222.57|222.44|0
1761156640000|2025-10-22 18:10:40|222.52|222.39|222.52|222.44|222.52|222.44|222.52|222.39|0
1761156650000|2025-10-22 18:10:50|222.57||222.57||222.57||222.52||0
1761156670000|2025-10-22 18:11:10|222.52|222.39|222.52|222.39|222.57|222.39|222.52|222.39|1
1761156680000|2025-10-22 18:11:20|222.57|222.44|222.57|222.44|222.57|222.44|222.57|222.39|2
1761156710000|2025-10-22 18:11:50||222.49||222.49||222.49||222.44|0
1761156720000|2025-10-22 18:12:00|222.62||222.62||222.62||222.62||1
1761156730000|2025-10-22 18:12:10|222.57|222.44|222.57|222.44|222.57|222.49|222.57|222.44|0
1761156770000|2025-10-22 18:12:50|222.52|222.39|222.52|222.44|222.52|222.44|222.52|222.39|0
1761156780000|2025-10-22 18:13:00||222.39||222.39||222.44||222.39|0
1761156790000|2025-10-22 18:13:10||222.44||222.39||222.44||222.39|0
1761156810000|2025-10-22 18:13:30||222.44||222.44||222.44||222.39|0
1761156820000|2025-10-22 18:13:40|222.57|222.49|222.57|222.44|222.57|222.49|222.57|222.44|1
1761156830000|2025-10-22 18:13:50|222.52||222.52||222.52||222.52||0
1761156840000|2025-10-22 18:14:00|222.57|222.49|222.57|222.44|222.57|222.49|222.57|222.44|1
1761156850000|2025-10-22 18:14:10||222.49||222.44||222.49||222.44|0
1761156870000|2025-10-22 18:14:30|222.52|222.39|222.47|222.34|222.52|222.44|222.47|222.34|3
1761156880000|2025-10-22 18:14:40|222.42|222.39|222.47|222.39|222.47|222.39|222.42|222.39|1
1761156890000|2025-10-22 18:14:50||222.34||222.34||222.34||222.34|6
1761156900000|2025-10-22 18:15:00|222.42|222.29|222.42|222.29|222.42|222.29|222.42|222.29|0
1761156910000|2025-10-22 18:15:10||222.34||222.29||222.34||222.29|0
1761156920000|2025-10-22 18:15:20|222.37|222.34|222.42|222.34|222.42|222.34|222.37|222.34|3
1761156930000|2025-10-22 18:15:30||222.29||222.29||222.29||222.29|3
1761156950000|2025-10-22 18:15:50|222.37||222.42||222.42||222.37||2
1761156960000|2025-10-22 18:16:00|222.37|222.24|222.37|222.24|222.37|222.24|222.37|222.24|0
1761156970000|2025-10-22 18:16:10|222.32||222.32||222.32||222.32||0
1761156980000|2025-10-22 18:16:20|222.37||222.37||222.37||222.37||0
1761157000000|2025-10-22 18:16:40|222.42|222.29|222.42|222.29|222.42|222.29|222.42|222.29|0
1761157040000|2025-10-22 18:17:20|222.37|222.24|222.32|222.24|222.37|222.24|222.27|222.19|6
1761157080000|2025-10-22 18:18:00|||||||||6
1761157090000|2025-10-22 18:18:10|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|0
1761157100000|2025-10-22 18:18:20|222.32||222.32||222.32||222.32||6
1761157110000|2025-10-22 18:18:30|222.37|222.24|222.32|222.24|222.37|222.24|222.32|222.24|1
1761157130000|2025-10-22 18:18:50|222.37||222.37||222.37||222.37||4
1761157140000|2025-10-22 18:19:00||222.29||222.29||222.29||222.29|0
1761157150000|2025-10-22 18:19:10|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|0
1761157160000|2025-10-22 18:19:20|222.47||222.42||222.47||222.42||0
1761157170000|2025-10-22 18:19:30|222.47||222.42||222.47||222.42||0
1761157180000|2025-10-22 18:19:40|222.37|222.29|222.42|222.29|222.42|222.29|222.37|222.29|6
1761157200000|2025-10-22 18:20:00||222.34||222.34||222.34||222.34|0
1761157210000|2025-10-22 18:20:10|222.47|222.39|222.52|222.39|222.52|222.39|222.47|222.39|7
1761157220000|2025-10-22 18:20:20|222.57|222.44|222.57|222.44|222.57|222.44|222.52|222.44|20
1761157230000|2025-10-22 18:20:30|222.52|222.39|222.52|222.44|222.52|222.44|222.52|222.39|2
1761157240000|2025-10-22 18:20:40|222.57|222.49|222.57|222.44|222.57|222.49|222.57|222.44|2
1761157250000|2025-10-22 18:20:50|||||||||2
1761157260000|2025-10-22 18:21:00|||||||||2
1761157280000|2025-10-22 18:21:20||222.49||222.49||222.49||222.49|2
1761157290000|2025-10-22 18:21:30|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|3
1761157300000|2025-10-22 18:21:40|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|1
1761157320000|2025-10-22 18:22:00|222.77|222.59|222.72|222.64|222.77|222.64|222.72|222.59|0
1761157330000|2025-10-22 18:22:10||222.59||222.59||222.59||222.59|0
1761157340000|2025-10-22 18:22:20|222.67||222.67||222.67||222.67||0
1761157350000|2025-10-22 18:22:30||222.54||222.54||222.54||222.54|0
1761157360000|2025-10-22 18:22:40|222.62||222.67||222.67||222.62||0
1761157380000|2025-10-22 18:23:00||222.59||222.54||222.59||222.54|0
1761157390000|2025-10-22 18:23:10|222.72|222.59|222.72|222.59|222.72|222.64|222.72|222.59|0
1761157410000|2025-10-22 18:23:30|222.67|222.54|222.67|222.54|222.72|222.54|222.67|222.54|0
1761157420000|2025-10-22 18:23:40|222.62||222.67||222.67||222.62||0
1761157430000|2025-10-22 18:23:50|222.72|222.59|222.72|222.64|222.72|222.64|222.72|222.59|0
1761157440000|2025-10-22 18:24:00||222.59||222.64||222.64||222.59|0
1761157450000|2025-10-22 18:24:10||222.59||222.59||222.59||222.59|0
1761157460000|2025-10-22 18:24:20|222.67||222.72||222.72||222.67||0
1761157470000|2025-10-22 18:24:30||222.64||222.64||222.64||222.64|0
1761157490000|2025-10-22 18:24:50|222.77||222.77||222.77||222.77||7
1761157500000|2025-10-22 18:25:00|222.82|222.69|222.77|222.69|222.82|222.69|222.77|222.69|5
1761157510000|2025-10-22 18:25:10||222.64||222.64||222.69||222.64|0
1761157520000|2025-10-22 18:25:20||222.69||222.64||222.69||222.64|0
1761157530000|2025-10-22 18:25:30||222.69||222.69||222.69||222.69|0
1761157550000|2025-10-22 18:25:50||222.64||222.64||222.64||222.64|0
1761157560000|2025-10-22 18:26:00||222.69||222.69||222.69||222.64|0
1761157570000|2025-10-22 18:26:10||222.64||222.69||222.69||222.64|0
1761157580000|2025-10-22 18:26:20||222.64||222.69||222.69||222.64|0
1761157600000|2025-10-22 18:26:40|222.82|222.64|222.77|222.64|222.82|222.64|222.77|222.64|1
1761157610000|2025-10-22 18:26:50|222.72|222.59|222.67|222.59|222.72|222.59|222.67|222.59|0
1761157620000|2025-10-22 18:27:00|222.62|222.54|222.67|222.54|222.67|222.54|222.62|222.54|7
1761157630000|2025-10-22 18:27:10|222.62||222.62||222.62||222.62||0
1761157640000|2025-10-22 18:27:20|222.67|222.59|222.72|222.59|222.72|222.59|222.67|222.59|2
1761157670000|2025-10-22 18:27:50|222.67||222.67||222.67||222.67||0
1761157680000|2025-10-22 18:28:00|222.72|222.64|222.72|222.64|222.77|222.64|222.72|222.64|0
1761157690000|2025-10-22 18:28:10||222.59||222.64||222.64||222.59|4
1761157700000|2025-10-22 18:28:20||222.59||222.59||222.59||222.59|0
1761157710000|2025-10-22 18:28:30|222.67||222.72||222.72||222.67||1
1761157730000|2025-10-22 18:28:50|222.77|222.64|222.77|222.64|222.77|222.64|222.77|222.64|0
1761157740000|2025-10-22 18:29:00|222.72|222.59|222.72|222.59|222.77|222.59|222.72|222.59|0
1761157750000|2025-10-22 18:29:10|222.77|222.64|222.77|222.64|222.77|222.64|222.77|222.64|0
1761157790000|2025-10-22 18:29:50|222.72||222.77||222.77||222.72||1
1761157800000|2025-10-22 18:30:00||222.69||222.64||222.69||222.64|0
1761157810000|2025-10-22 18:30:10||222.69||222.69||222.69||222.64|0
1761157820000|2025-10-22 18:30:20|222.82||222.77||222.82||222.77||1
1761157830000|2025-10-22 18:30:30|222.72|222.64|222.77|222.64|222.77|222.69|222.72|222.59|1
1761157840000|2025-10-22 18:30:40|222.72|222.59|222.72|222.59|222.72|222.59|222.72|222.59|0
1761157850000|2025-10-22 18:30:50||222.64||222.59||222.64||222.59|0
1761157860000|2025-10-22 18:31:00||222.64||222.59||222.64||222.59|0
1761157870000|2025-10-22 18:31:10|222.67|222.54|222.67|222.54|222.67|222.54|222.67|222.54|0
1761157880000|2025-10-22 18:31:20|222.72|222.59|222.72|222.59|222.72|222.59|222.67|222.54|0
1761157890000|2025-10-22 18:31:30|222.67|222.54|222.67|222.54|222.67|222.59|222.67|222.54|0
1761157900000|2025-10-22 18:31:40|222.62|222.49|222.67|222.54|222.67|222.59|222.62|222.49|0
1761157910000|2025-10-22 18:31:50|222.72|222.59|222.72|222.59|222.72|222.59|222.72|222.54|0
1761157920000|2025-10-22 18:32:00|222.67|222.54|222.67|222.54|222.67|222.59|222.67|222.54|0
1761157930000|2025-10-22 18:32:10||222.59||222.54||222.59||222.54|0
1761157940000|2025-10-22 18:32:20||222.59||222.54||222.59||222.54|3
1761157950000|2025-10-22 18:32:30|222.62|222.49|222.62|222.54|222.62|222.54|222.62|222.49|1
1761157960000|2025-10-22 18:32:40|222.67|222.59|222.72|222.59|222.72|222.59|222.67|222.59|2
1761157970000|2025-10-22 18:32:50|222.67||222.72||222.72||222.67||1
1761157980000|2025-10-22 18:33:00||222.64||222.64||222.64||222.59|0
1761157990000|2025-10-22 18:33:10|222.77||222.77||222.77||222.77||1
1761158000000|2025-10-22 18:33:20|222.72|222.59|222.72|222.59|222.72|222.59|222.72|222.59|4
1761158010000|2025-10-22 18:33:30|222.67|222.54|222.67|222.59|222.67|222.59|222.67|222.54|0
1761158020000|2025-10-22 18:33:40|222.72||222.72||222.72||222.72||1
1761158050000|2025-10-22 18:34:10|222.77|222.64|222.77|222.64|222.77|222.64|222.72|222.64|0
1761158070000|2025-10-22 18:34:30|222.72||222.72||222.72||222.72||0
1761158110000|2025-10-22 18:35:10|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|6
1761158120000|2025-10-22 18:35:20|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|8
1761158130000|2025-10-22 18:35:30|222.77||222.77||222.77||222.77||4
1761158140000|2025-10-22 18:35:40|222.82|222.69|222.82|222.69|222.82|222.69|222.82|222.69|40
1761158150000|2025-10-22 18:35:50|222.87|222.74|222.92|222.79|222.92|222.79|222.87|222.74|80
1761158160000|2025-10-22 18:36:00|222.87|222.74|222.82|222.74|222.87|222.74|222.82|222.74|21
1761158170000|2025-10-22 18:36:10|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|17
1761158180000|2025-10-22 18:36:20|222.77||222.77||222.77||222.77||0
1761158190000|2025-10-22 18:36:30|222.82||222.82||222.82||222.77||0
1761158200000|2025-10-22 18:36:40|222.77|222.64|222.77|222.69|222.77|222.69|222.72|222.64|6
1761158210000|2025-10-22 18:36:50|222.82|222.74|222.82|222.69|222.82|222.74|222.77|222.69|25
1761158220000|2025-10-22 18:37:00|222.77||222.77||222.77||222.77||0
1761158230000|2025-10-22 18:37:10|222.82||222.82||222.82||222.82||5
1761158240000|2025-10-22 18:37:20||222.74||222.74||222.74||222.74|0
1761158250000|2025-10-22 18:37:30|222.77|222.69|222.82|222.69|222.82|222.69|222.77|222.69|19
1761158280000|2025-10-22 18:38:00|222.77||222.77||222.77||222.77||0
1761158300000|2025-10-22 18:38:20|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|21
1761158310000|2025-10-22 18:38:30|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|1
1761158320000|2025-10-22 18:38:40|222.87||222.87||222.87||222.87||0
1761158330000|2025-10-22 18:38:50||222.79||222.74||222.79||222.74|5
1761158340000|2025-10-22 18:39:00|222.82||222.82||222.82||222.82||0
1761158370000|2025-10-22 18:39:30|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|22
1761158380000|2025-10-22 18:39:40||222.74||222.74||222.74||222.74|0
1761158390000|2025-10-22 18:39:50||222.69||222.69||222.69||222.69|0
1761158410000|2025-10-22 18:40:10|222.77|222.64|222.77|222.64|222.77|222.64|222.77|222.64|0
1761158420000|2025-10-22 18:40:20||222.69||222.64||222.69||222.64|0
1761158430000|2025-10-22 18:40:30|222.72||222.72||222.72||222.72||6
1761158440000|2025-10-22 18:40:40|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|1
1761158450000|2025-10-22 18:40:50|222.72|222.64|222.72|222.59|222.72|222.64|222.72|222.59|24
1761158460000|2025-10-22 18:41:00|222.67|222.54|222.67|222.59|222.67|222.59|222.67|222.54|0
1761158480000|2025-10-22 18:41:20||222.54||222.54||222.54||222.54|0
1761158490000|2025-10-22 18:41:30||222.59||222.59||222.59||222.59|0
1761158500000|2025-10-22 18:41:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|10
1761158510000|2025-10-22 18:41:50|222.77|222.69|222.82|222.69|222.82|222.69|222.77|222.69|1
1761158520000|2025-10-22 18:42:00|222.87|222.74|222.87|222.74|222.87|222.74|222.87|222.74|1
1761158530000|2025-10-22 18:42:10|222.82||222.82||222.82||222.82||0
1761158540000|2025-10-22 18:42:20|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|18
1761158590000|2025-10-22 18:43:10||222.74||222.74||222.74||222.74|0
1761158600000|2025-10-22 18:43:20|222.87|222.79|222.87|222.74|222.87|222.79|222.87|222.74|22
1761158610000|2025-10-22 18:43:30|222.82||222.82||222.82||222.82||0
1761158670000|2025-10-22 18:44:30|222.77|222.69|222.77|222.64|222.77|222.69|222.77|222.64|24
1761158690000|2025-10-22 18:44:50|222.82|222.69|222.82|222.74|222.82|222.74|222.82|222.69|29
1761158700000|2025-10-22 18:45:00|222.87|222.69|222.87|222.74|222.87|222.74|222.87|222.69|2
1761158720000|2025-10-22 18:45:20|222.92|222.79|222.87|222.79|222.92|222.79|222.87|222.79|0
1761158730000|2025-10-22 18:45:30|222.92|222.74|222.87|222.74|222.92|222.74|222.87|222.74|0
1761158740000|2025-10-22 18:45:40||222.79||222.79||222.79||222.79|0
1761158750000|2025-10-22 18:45:50||222.74||222.74||222.74||222.74|0
1761158760000|2025-10-22 18:46:00|222.92|222.79|222.92|222.79|222.92|222.79|222.92|222.79|7
1761158770000|2025-10-22 18:46:10|222.87|222.84|222.92|222.84|222.92|222.84|222.87|222.84|6
1761158780000|2025-10-22 18:46:20||222.79||222.79||222.79||222.79|5
1761158790000|2025-10-22 18:46:30||222.84||222.79||222.84||222.79|0
1761158800000|2025-10-22 18:46:40|222.87||222.87||222.87||222.87||0
1761158820000|2025-10-22 18:47:00|222.92||222.87||222.92||222.87||8
1761158830000|2025-10-22 18:47:10|222.82|222.74|222.82|222.69|222.82|222.74|222.82|222.69|9
1761158840000|2025-10-22 18:47:20|222.77|222.74|222.87|222.74|222.87|222.74|222.77|222.69|9
1761158850000|2025-10-22 18:47:30||222.79||222.79||222.79||222.79|0
1761158860000|2025-10-22 18:47:40|222.92||222.92||222.92||222.92||1
1761158870000|2025-10-22 18:47:50|222.87|222.74|222.87|222.79|222.87|222.79|222.82|222.74|5
1761158910000|2025-10-22 18:48:30||222.74||222.74||222.74||222.74|4
1761158950000|2025-10-22 18:49:10|222.82||222.82||222.82||222.82||0
1761158960000|2025-10-22 18:49:20|222.87|222.69|222.87|222.74|222.87|222.74|222.87|222.69|13
1761158970000|2025-10-22 18:49:30|222.92|222.79|222.92|222.79|222.92|222.79|222.92|222.79|1
1761158980000|2025-10-22 18:49:40|222.87||222.87||222.87||222.87||0
1761158990000|2025-10-22 18:49:50||222.74||222.79||222.79||222.74|2
1761159000000|2025-10-22 18:50:00||222.74||222.74||222.74||222.74|1
1761159010000|2025-10-22 18:50:10|222.82|222.69|222.77|222.64|222.82|222.69|222.77|222.64|12
1761159020000|2025-10-22 18:50:20|222.72||222.77||222.77||222.72||7
1761159030000|2025-10-22 18:50:30|||||||||1
1761159040000|2025-10-22 18:50:40|222.72||222.72||222.72||222.72||1
1761159050000|2025-10-22 18:50:50|222.77||222.72||222.77||222.72||2
1761159060000|2025-10-22 18:51:00||222.59||222.59||222.59||222.59|1
1761159070000|2025-10-22 18:51:10||222.64||222.64||222.64||222.64|1
1761159080000|2025-10-22 18:51:20||222.59||222.59||222.59||222.59|0
1761159090000|2025-10-22 18:51:30||222.64||222.64||222.64||222.64|1
1761159100000|2025-10-22 18:51:40|222.77|222.69|222.77|222.64|222.77|222.69|222.77|222.64|2
1761159110000|2025-10-22 18:51:50|222.72|222.69|222.82|222.69|222.82|222.69|222.72|222.69|1
1761159120000|2025-10-22 18:52:00|222.77||222.82||222.82||222.77||1
1761159140000|2025-10-22 18:52:20|222.87|222.74|222.87|222.74|222.87|222.74|222.87|222.74|0
1761159150000|2025-10-22 18:52:30|222.82|222.69|222.82|222.69|222.82|222.69|222.82|222.69|0
1761159170000|2025-10-22 18:52:50|222.77||222.77||222.77||222.77||0
1761159180000|2025-10-22 18:53:00|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|5
1761159190000|2025-10-22 18:53:10||222.69||222.74||222.74||222.69|0
1761159220000|2025-10-22 18:53:40|||||||||1
1761159240000|2025-10-22 18:54:00|222.87|222.79|222.87|222.74|222.87|222.79|222.87|222.74|5
1761159250000|2025-10-22 18:54:10||222.79||222.74||222.79||222.74|0
1761159260000|2025-10-22 18:54:20|222.82||222.87||222.87||222.82||1
1761159280000|2025-10-22 18:54:40||222.79||222.79||222.79||222.79|0
1761159310000|2025-10-22 18:55:10||222.74||222.79||222.79||222.74|0
1761159320000|2025-10-22 18:55:20||222.74||222.79||222.79||222.74|0
1761159330000|2025-10-22 18:55:30|222.92|222.74|222.97|222.84|222.97|222.84|222.92|222.74|2
1761159350000|2025-10-22 18:55:50|222.92||222.97||222.97||222.92||0
1761159360000|2025-10-22 18:56:00|222.92|222.79|222.92|222.79|222.92|222.79|222.92|222.79|0
1761159380000|2025-10-22 18:56:20||222.84||222.84||222.84||222.84|0
1761159390000|2025-10-22 18:56:30||222.79||222.79||222.84||222.79|0
1761159400000|2025-10-22 18:56:40|222.97|222.84|222.97|222.84|222.97|222.84|222.97|222.84|0
1761159420000|2025-10-22 18:57:00||222.89||222.89||222.89||222.89|0
1761159430000|2025-10-22 18:57:10|223.02|222.94|223.02|222.89|223.02|222.94|222.97|222.89|4
1761159440000|2025-10-22 18:57:20|222.97|222.84|222.97|222.84|222.97|222.89|222.97|222.84|0
1761159450000|2025-10-22 18:57:30||222.89||222.89||222.89||222.84|0
1761159460000|2025-10-22 18:57:40|223.02||223.02||223.02||223.02||1
1761159480000|2025-10-22 18:58:00|222.97||222.97||222.97||222.97||0
1761159490000|2025-10-22 18:58:10|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|12
1761159500000|2025-10-22 18:58:20|223.07||223.07||223.07||223.07||18
1761159540000|2025-10-22 18:59:00||222.99||222.99||222.99||222.99|0
1761159550000|2025-10-22 18:59:10|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|0
1761159560000|2025-10-22 18:59:20|223.07||223.07||223.07||223.07||4
1761159570000|2025-10-22 18:59:30|223.02|222.99|223.07|222.94|223.07|222.99|223.02|222.94|7
1761159610000|2025-10-22 19:00:10||222.99||222.99||222.99||222.99|0
1761159620000|2025-10-22 19:00:20|223.12||223.12||223.12||223.12||3
1761159630000|2025-10-22 19:00:30|223.07||223.07||223.12||223.07||2
1761159640000|2025-10-22 19:00:40|223.12|222.94|223.07|222.94|223.12|222.99|223.07|222.94|0
1761159660000|2025-10-22 19:01:00|223.02||223.02||223.02||223.02||1
1761159670000|2025-10-22 19:01:10|223.07||223.02||223.07||223.02||0
1761159680000|2025-10-22 19:01:20|223.07||223.07||223.07||223.07||1
1761159690000|2025-10-22 19:01:30|223.02|222.89|222.87|222.79|223.02|222.89|222.82|222.69|154
1761159700000|2025-10-22 19:01:40|222.92|222.74|222.97|222.84|222.97|222.84|222.92|222.74|2
1761159710000|2025-10-22 19:01:50|223.02|222.89|223.02|222.89|223.02|222.89|223.02|222.89|4
1761159720000|2025-10-22 19:02:00|222.97|222.84|222.97|222.89|222.97|222.89|222.97|222.84|0
1761159730000|2025-10-22 19:02:10||222.84||222.84||222.89||222.84|0
1761159740000|2025-10-22 19:02:20|222.92|222.89|222.97|222.84|223.02|222.89|222.92|222.84|14
1761159750000|2025-10-22 19:02:30|222.92|222.79|222.92|222.79|222.92|222.84|222.92|222.79|4
1761159760000|2025-10-22 19:02:40|222.87|222.74|222.97|222.89|223.02|222.89|222.87|222.74|17
1761159770000|2025-10-22 19:02:50|223.02|222.84|222.97|222.89|223.02|222.89|222.97|222.84|0
1761159780000|2025-10-22 19:03:00|223.02|222.84|222.97|222.84|223.02|222.84|222.92|222.84|20
1761159790000|2025-10-22 19:03:10|223.02|222.89|223.02|222.89|223.02|222.89|223.02|222.89|1
1761159800000|2025-10-22 19:03:20|223.07|222.94|222.97|222.89|223.07|222.94|222.97|222.89|5
1761159810000|2025-10-22 19:03:30|223.02||223.02||223.02||223.02||1
1761159830000|2025-10-22 19:03:50||222.94||222.94||222.94||222.94|0
1761159840000|2025-10-22 19:04:00|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|0
1761159870000|2025-10-22 19:04:30|223.02|222.94|223.02|222.89|223.02|222.94|223.02|222.89|12
1761159890000|2025-10-22 19:04:50|222.97||222.97||222.97||222.97||0
1761159910000|2025-10-22 19:05:10|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|13
1761159920000|2025-10-22 19:05:20||222.89||222.89||222.89||222.89|1
1761159940000|2025-10-22 19:05:40|223.07|222.94|223.12|222.99|223.12|222.99|223.07|222.94|5
1761159950000|2025-10-22 19:05:50|223.07|222.94|223.07|222.99|223.07|222.99|223.07|222.94|0
1761159960000|2025-10-22 19:06:00|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|4
1761159970000|2025-10-22 19:06:10|223.07|222.99|223.07|222.99|223.12|222.99|223.07|222.99|14
1761159980000|2025-10-22 19:06:20|223.12|222.94|223.07|222.94|223.12|222.94|223.07|222.94|6
1761159990000|2025-10-22 19:06:30|223.12|222.99|223.12|222.99|223.12|222.99|223.12|222.99|0
1761160000000|2025-10-22 19:06:40|223.17|223.04|223.12|223.04|223.17|223.04|223.12|223.04|0
1761160010000|2025-10-22 19:06:50|223.17||223.17||223.17||223.17||1
1761160060000|2025-10-22 19:07:40|223.12||223.17||223.17||223.12||10
1761160090000|2025-10-22 19:08:10|223.22|223.09|223.22|223.09|223.22|223.09|223.22|223.09|1
1761160120000|2025-10-22 19:08:40|223.17||223.17||223.17||223.17||0
1761160150000|2025-10-22 19:09:10|||||||||7
1761160160000|2025-10-22 19:09:20|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|0
1761160180000|2025-10-22 19:09:40|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|11
1761160200000|2025-10-22 19:10:00|223.22||223.17||223.22||223.17||9
1761160210000|2025-10-22 19:10:10||223.04||223.04||223.04||223.04|15
1761160230000|2025-10-22 19:10:30||223.09||223.09||223.09||223.09|0
1761160240000|2025-10-22 19:10:40|||||||||1
1761160290000|2025-10-22 19:11:30|223.22|223.14|223.27|223.14|223.27|223.14|223.22|223.14|9
1761160330000|2025-10-22 19:12:10|223.22|223.09|223.22|223.09|223.22|223.09|223.17|223.09|9
1761160350000|2025-10-22 19:12:30|223.17|223.04|223.17|223.04|223.17|223.04|223.17|223.04|0
1761160360000|2025-10-22 19:12:40||223.09||223.09||223.09||223.09|0
1761160370000|2025-10-22 19:12:50|223.22||223.22||223.22||223.17||1
1761160380000|2025-10-22 19:13:00|223.17||223.22||223.22||223.17||0
1761160390000|2025-10-22 19:13:10|223.17||223.17||223.22||223.17||0
1761160400000|2025-10-22 19:13:20||223.04||223.04||223.04||223.04|0
1761160410000|2025-10-22 19:13:30|223.12||223.17||223.17||223.12||10
1761160440000|2025-10-22 19:14:00||223.09||223.09||223.09||223.09|0
1761160450000|2025-10-22 19:14:10|223.22||223.22||223.22||223.17||2
1761160480000|2025-10-22 19:14:40|223.17||223.22||223.22||223.17||9
1761160490000|2025-10-22 19:14:50|223.17||223.22||223.22||223.17||0
1761160500000|2025-10-22 19:15:00|223.17|223.14|223.22|223.14|223.22|223.14|223.17|223.14|0
1761160510000|2025-10-22 19:15:10|223.27||223.27||223.27||223.27||0
1761160530000|2025-10-22 19:15:30|223.22|223.09|223.22|223.09|223.22|223.09|223.22|223.09|1
1761160550000|2025-10-22 19:15:50|223.17||223.17||223.22||223.17||7
1761160560000|2025-10-22 19:16:00|223.22||223.22||223.22||223.22||27
1761160580000|2025-10-22 19:16:20|223.17||223.17||223.17||223.17||0
1761160600000|2025-10-22 19:16:40|223.22|223.04|223.22|223.09|223.22|223.09|223.22|223.04|69
1761160610000|2025-10-22 19:16:50|223.17|223.04|223.12|223.04|223.17|223.04|223.12|223.04|10
1761160620000|2025-10-22 19:17:00|223.17|223.09|223.17|223.09|223.17|223.09|223.12|223.09|7
1761160660000|2025-10-22 19:17:40|223.12|223.04|223.17|223.04|223.17|223.04|223.12|223.04|0
1761160670000|2025-10-22 19:17:50|||||||||4
1761160690000|2025-10-22 19:18:10|223.12||223.12||223.12||223.12||0
1761160720000|2025-10-22 19:18:40|||||||||4
1761160730000|2025-10-22 19:18:50|223.17||223.17||223.17||223.17||4
1761160740000|2025-10-22 19:19:00|223.22|223.09|223.22|223.09|223.22|223.09|223.17|223.09|0
1761160750000|2025-10-22 19:19:10|223.17||223.17||223.22||223.17||0
1761160760000|2025-10-22 19:19:20|223.22||223.22||223.22||223.17||0
1761160770000|2025-10-22 19:19:30|223.17||223.17||223.17||223.17||0
1761160790000|2025-10-22 19:19:50|223.22||223.22||223.22||223.22||4
1761160800000|2025-10-22 19:20:00|223.27|223.14|223.27|223.14|223.27|223.14|223.22|223.14|0
1761160810000|2025-10-22 19:20:10|223.22|223.09|223.27|223.14|223.27|223.14|223.17|223.09|24
1761160840000|2025-10-22 19:20:40|223.22||223.22||223.22||223.22||0
1761160860000|2025-10-22 19:21:00||223.09||223.14||223.14||223.09|4
1761160880000|2025-10-22 19:21:20|223.27|223.09|223.27|223.14|223.27|223.14|223.27|223.09|5
1761160890000|2025-10-22 19:21:30|223.32|223.19|223.32|223.19|223.32|223.24|223.32|223.19|31
1761160910000|2025-10-22 19:21:50|223.27|223.14|223.27|223.14|223.27|223.14|223.27|223.14|0
1761160920000|2025-10-22 19:22:00||223.19||223.14||223.19||223.14|0
1761160930000|2025-10-22 19:22:10|223.22|223.09|223.22|223.09|223.22|223.09|223.22|223.09|0
1761160950000|2025-10-22 19:22:30||223.14||223.14||223.14||223.14|0
1761160980000|2025-10-22 19:23:00||223.09||223.09||223.09||223.09|0
1761161000000|2025-10-22 19:23:20|223.17||223.17||223.17||223.17||0
1761161010000|2025-10-22 19:23:30|223.22||223.22||223.22||223.22||7
1761161040000|2025-10-22 19:24:00|223.17||223.22||223.22||223.17||3
1761161050000|2025-10-22 19:24:10||223.14||223.14||223.14||223.14|0
1761161060000|2025-10-22 19:24:20|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|0
1761161090000|2025-10-22 19:24:50|223.22||223.22||223.22||223.22||2
1761161100000|2025-10-22 19:25:00||223.14||223.14||223.14||223.14|0
1761161110000|2025-10-22 19:25:10|223.27||223.27||223.27||223.27||3
1761161140000|2025-10-22 19:25:40|223.22||223.27||223.27||223.22||0
1761161160000|2025-10-22 19:26:00||223.19||223.19||223.19||223.19|0
1761161180000|2025-10-22 19:26:20|223.32|223.14|223.27|223.14|223.32|223.14|223.27|223.14|3
1761161230000|2025-10-22 19:27:10||223.19||223.19||223.19||223.19|0
1761161240000|2025-10-22 19:27:20||223.14||223.14||223.14||223.14|0
1761161250000|2025-10-22 19:27:30||223.19||223.14||223.19||223.14|0
1761161260000|2025-10-22 19:27:40||223.19||223.19||223.19||223.19|0
1761161280000|2025-10-22 19:28:00|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|4
1761161290000|2025-10-22 19:28:10||223.19||223.24||223.24||223.19|0
1761161310000|2025-10-22 19:28:30|223.37||223.32||223.37||223.32||0
1761161330000|2025-10-22 19:28:50|223.37|223.29|223.42|223.29|223.42|223.29|223.37|223.29|0
1761161340000|2025-10-22 19:29:00|223.37||223.37||223.42||223.37||0
1761161360000|2025-10-22 19:29:20|223.32|223.24|223.37|223.24|223.37|223.24|223.32|223.24|2
1761161380000|2025-10-22 19:29:40||223.29||223.29||223.29||223.29|0
1761161400000|2025-10-22 19:30:00|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|15
1761161410000|2025-10-22 19:30:10|||||||||1
1761161420000|2025-10-22 19:30:20||223.29||223.29||223.29||223.29|5
1761161440000|2025-10-22 19:30:40|223.37||223.37||223.37||223.37||3
1761161480000|2025-10-22 19:31:20|223.42|223.34|223.42|223.29|223.42|223.34|223.42|223.29|41
1761161510000|2025-10-22 19:31:50|223.37||223.37||223.37||223.37||0
1761161530000|2025-10-22 19:32:10|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|22
1761161560000|2025-10-22 19:32:40|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|13
1761161580000|2025-10-22 19:33:00|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|1
1761161610000|2025-10-22 19:33:30|223.42||223.42||223.42||223.37||9
1761161680000|2025-10-22 19:34:40|223.37|223.24|223.37|223.24|223.37|223.24|223.37|223.24|0
1761161700000|2025-10-22 19:35:00|223.32||223.37||223.37||223.32||7
1761161720000|2025-10-22 19:35:20|223.32||223.37||223.37||223.32||0
1761161740000|2025-10-22 19:35:40||223.29||223.29||223.29||223.29|0
1761161750000|2025-10-22 19:35:50||223.24||223.29||223.29||223.24|0
1761161760000|2025-10-22 19:36:00||223.24||223.29||223.29||223.24|0
1761161770000|2025-10-22 19:36:10||223.24||223.24||223.24||223.24|0
1761161790000|2025-10-22 19:36:30|223.32|223.29|223.37|223.29|223.37|223.29|223.32|223.29|3
1761161800000|2025-10-22 19:36:40|||||||||1
1761161820000|2025-10-22 19:37:00||223.24||223.24||223.29||223.24|0
1761161830000|2025-10-22 19:37:10||223.29||223.24||223.29||223.24|0
1761161840000|2025-10-22 19:37:20||223.29||223.24||223.29||223.24|0
1761161850000|2025-10-22 19:37:30||223.29||223.29||223.29||223.24|0
1761161860000|2025-10-22 19:37:40||223.24||223.24||223.29||223.24|0
1761161870000|2025-10-22 19:37:50||223.29||223.29||223.29||223.29|0
1761161880000|2025-10-22 19:38:00|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|4
1761161890000|2025-10-22 19:38:10|223.37|223.29|223.42|223.34|223.42|223.34|223.37|223.29|5
1761161900000|2025-10-22 19:38:20|223.47||223.47||223.47||223.47||14
1761161930000|2025-10-22 19:38:50||223.39||223.39||223.39||223.34|0
1761161950000|2025-10-22 19:39:10||223.34||223.39||223.39||223.34|10
1761161980000|2025-10-22 19:39:40||223.34||223.34||223.34||223.34|6
1761161990000|2025-10-22 19:39:50||223.39||223.34||223.39||223.34|0
1761162000000|2025-10-22 19:40:00||223.39||223.34||223.39||223.34|0
1761162020000|2025-10-22 19:40:20|223.42|223.29|223.37|223.29|223.42|223.29|223.37|223.29|0
1761162050000|2025-10-22 19:40:50|223.42||223.42||223.42||223.42||3
1761162060000|2025-10-22 19:41:00|223.47|223.34|223.47|223.34|223.47|223.34|223.47|223.34|0
1761162090000|2025-10-22 19:41:30|223.42||223.42||223.42||223.42||0
1761162100000|2025-10-22 19:41:40||223.29||223.29||223.34||223.29|0
1761162110000|2025-10-22 19:41:50||223.34||223.29||223.34||223.29|0
1761162130000|2025-10-22 19:42:10||223.34||223.29||223.34||223.29|0
1761162140000|2025-10-22 19:42:20||223.34||223.29||223.34||223.29|0
1761162150000|2025-10-22 19:42:30||223.34||223.29||223.34||223.29|0
1761162180000|2025-10-22 19:43:00|||||||||1
1761162190000|2025-10-22 19:43:10|223.37||223.37||223.37||223.37||0
1761162200000|2025-10-22 19:43:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|13
1761162240000|2025-10-22 19:44:00||223.29||223.29||223.29||223.29|1
1761162250000|2025-10-22 19:44:10|223.37||223.37||223.37||223.37||0
1761162270000|2025-10-22 19:44:30|223.42||223.42||223.42||223.42||6
1761162280000|2025-10-22 19:44:40|223.37|223.24|223.37|223.29|223.37|223.29|223.37|223.24|0
1761162290000|2025-10-22 19:44:50|223.42||223.37||223.42||223.37||0
1761162310000|2025-10-22 19:45:10|||||||||1
1761162350000|2025-10-22 19:45:50||223.24||223.24||223.24||223.24|0
1761162370000|2025-10-22 19:46:10|223.32||223.37||223.37||223.32||0
1761162380000|2025-10-22 19:46:20||223.29||223.29||223.29||223.29|33
1761162430000|2025-10-22 19:47:10|223.42||223.42||223.42||223.42||7
1761162450000|2025-10-22 19:47:30||223.34||223.34||223.34||223.34|0
1761162460000|2025-10-22 19:47:40|223.37|223.29|223.42|223.29|223.42|223.34|223.37|223.29|12
1761162470000|2025-10-22 19:47:50||223.34||223.34||223.34||223.29|9
1761162480000|2025-10-22 19:48:00||223.29||223.34||223.34||223.29|0
1761162490000|2025-10-22 19:48:10|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|1
1761162500000|2025-10-22 19:48:20|223.42|223.34|223.42|223.29|223.42|223.34|223.42|223.29|17
1761162510000|2025-10-22 19:48:30||223.34||223.34||223.34||223.34|0
1761162530000|2025-10-22 19:48:50|223.47|223.39|223.52|223.39|223.52|223.44|223.47|223.39|6
1761162560000|2025-10-22 19:49:20|223.47||223.47||223.47||223.47||0
1761162570000|2025-10-22 19:49:30||223.34||223.34||223.34||223.34|5
1761162580000|2025-10-22 19:49:40|223.42||223.42||223.42||223.42||5
1761162600000|2025-10-22 19:50:00|223.47|223.39|223.47|223.34|223.47|223.39|223.47|223.34|5
1761162610000|2025-10-22 19:50:10|223.42|223.39|223.52|223.39|223.52|223.39|223.42|223.39|16
1761162620000|2025-10-22 19:50:20|223.47||223.47||223.47||223.47||0
1761162630000|2025-10-22 19:50:30||223.34||223.34||223.34||223.34|2
1761162640000|2025-10-22 19:50:40|223.42|223.29|223.42|223.29|223.42|223.29|223.42|223.29|4
1761162650000|2025-10-22 19:50:50||223.34||223.29||223.34||223.29|0
1761162660000|2025-10-22 19:51:00||223.34||223.34||223.34||223.34|1
1761162680000|2025-10-22 19:51:20||223.29||223.34||223.34||223.29|0
1761162690000|2025-10-22 19:51:30||223.29||223.29||223.34||223.29|1
1761162700000|2025-10-22 19:51:40||223.34||223.34||223.34||223.34|0
1761162720000|2025-10-22 19:52:00||223.29||223.29||223.29||223.29|5
1761162760000|2025-10-22 19:52:40|223.37||223.37||223.37||223.37||0
1761162780000|2025-10-22 19:53:00|223.42||223.42||223.42||223.42||3
1761162800000|2025-10-22 19:53:20||223.34||223.34||223.34||223.34|0
1761162820000|2025-10-22 19:53:40||223.29||223.34||223.34||223.29|5
1761162830000|2025-10-22 19:53:50|223.47||223.47||223.47||223.47||1
1761162840000|2025-10-22 19:54:00|223.52|223.39|223.52|223.44|223.52|223.44|223.52|223.39|86
1761162860000|2025-10-22 19:54:20|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|8
1761162880000|2025-10-22 19:54:40||223.34||223.39||223.39||223.34|11
1761162890000|2025-10-22 19:54:50||223.34||223.34||223.34||223.34|0
1761162900000|2025-10-22 19:55:00||223.39||223.39||223.39||223.34|0
1761162910000|2025-10-22 19:55:10||223.34||223.39||223.39||223.34|1
1761162920000|2025-10-22 19:55:20||223.34||223.34||223.34||223.34|13
1761162960000|2025-10-22 19:56:00|||||||||1
1761162970000|2025-10-22 19:56:10||223.39||223.39||223.39||223.39|31
1761162980000|2025-10-22 19:56:20||223.34||223.34||223.34||223.34|0
1761162990000|2025-10-22 19:56:30|223.52|223.39|223.52|223.39|223.52|223.39|223.52|223.39|24
1761163010000|2025-10-22 19:56:50|223.47||223.52||223.52||223.47||0
1761163020000|2025-10-22 19:57:00|223.47|223.34|223.42|223.29|223.52|223.39|223.42|223.29|2
1761163030000|2025-10-22 19:57:10|223.37||223.37||223.37||223.37||0
1761163040000|2025-10-22 19:57:20|223.47||223.42||223.47||223.42||37
1761163070000|2025-10-22 19:57:50|223.37|223.24|223.42|223.29|223.42|223.29|223.32|223.24|19
1761163080000|2025-10-22 19:58:00|||||||||29
1761163090000|2025-10-22 19:58:10||223.34||223.34||223.34||223.34|1
1761163100000|2025-10-22 19:58:20||223.29||223.29||223.29||223.29|3
1761163110000|2025-10-22 19:58:30|223.47|223.34|223.47|223.34|223.47|223.34|223.47|223.34|7
1761163120000|2025-10-22 19:58:40|223.42|223.29|223.42|223.29|223.42|223.29|223.42|223.29|3
1761163130000|2025-10-22 19:58:50|||||||||3
1761163140000|2025-10-22 19:59:00|223.37||223.37||223.37||223.37||3
1761163150000|2025-10-22 19:59:10||223.24||223.24||223.29||223.24|3
1761163160000|2025-10-22 19:59:20|||||||||6
1761163170000|2025-10-22 19:59:30|223.42|223.29|223.42|223.29|223.42|223.29|223.42|223.29|15
1761163180000|2025-10-22 19:59:40|||||||||3
1761163190000|2025-10-22 19:59:50|223.37|223.34|223.47|223.29|223.47|223.34|223.37|223.29|4
1761199260000|2025-10-23 06:01:00|223.44|223.37|223.44|223.37|223.44|223.37|223.44|223.37|0
1761199280000|2025-10-23 06:01:20|224.27|224.14|224.27|224.14|224.27|224.14|224.27|224.14|14
1761199290000|2025-10-23 06:01:30|224.22|224.19|224.22|224.14|224.22|224.19|224.22|224.14|18
1761199300000|2025-10-23 06:01:40|||||||||1
1761199310000|2025-10-23 06:01:50|224.17|224.09|224.17|224.04|224.17|224.09|224.17|224.04|3
1761199340000|2025-10-23 06:02:20|224.22|224.09|224.22|224.09|224.22|224.09|224.22|224.09|18
1761199360000|2025-10-23 06:02:40|224.17|224.04|224.17|224.09|224.17|224.09|224.17|224.04|0
1761199370000|2025-10-23 06:02:50||224.04||224.04||224.09||224.04|0
1761199380000|2025-10-23 06:03:00|224.12||224.12||224.12||224.12||0
1761199390000|2025-10-23 06:03:10|224.17||224.17||224.17||224.17||6
1761199420000|2025-10-23 06:03:40|224.22|224.09|224.22|224.09|224.22|224.09|224.22|224.09|12
1761199430000|2025-10-23 06:03:50|224.17||224.17||224.17||224.17||0
1761199460000|2025-10-23 06:04:20|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|1
1761199500000|2025-10-23 06:05:00|224.12||224.12||224.12||224.12||10
1761199510000|2025-10-23 06:05:10||224.04||223.99||224.04||223.99|1
1761199520000|2025-10-23 06:05:20|224.07|224.04|224.07|223.99|224.07|224.04|224.07|223.99|0
1761199530000|2025-10-23 06:05:30||223.94||223.94||223.94||223.94|4
1761199560000|2025-10-23 06:06:00|224.12|223.99|224.12|223.99|224.12|223.99|224.12|223.99|5
1761199600000|2025-10-23 06:06:40||224.04||224.04||224.04||224.04|0
1761199610000|2025-10-23 06:06:50||223.99||223.99||223.99||223.99|1
1761199630000|2025-10-23 06:07:10||224.04||224.04||224.04||224.04|0
1761199660000|2025-10-23 06:07:40||223.99||223.99||223.99||223.99|1
1761199760000|2025-10-23 06:09:20|224.07||224.07||224.07||224.07||0
1761199780000|2025-10-23 06:09:40|224.02|223.94|224.02|223.89|224.02|223.94|224.02|223.89|1
1761199800000|2025-10-23 06:10:00|223.97|223.94|223.97|223.84|223.97|223.94|223.97|223.84|0
1761199810000|2025-10-23 06:10:10||223.89||223.89||223.89||223.89|0
1761199820000|2025-10-23 06:10:20||223.84||223.89||223.89||223.84|0
1761199840000|2025-10-23 06:10:40|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|9
1761199850000|2025-10-23 06:10:50|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|6
1761199860000|2025-10-23 06:11:00|224.02|223.94|224.02|223.89|224.02|223.94|224.02|223.89|92
1761199870000|2025-10-23 06:11:10|223.97||223.97||223.97||223.97||0
1761199930000|2025-10-23 06:12:10|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|27
1761199940000|2025-10-23 06:12:20|224.02|223.94|224.07|223.94|224.07|223.94|224.02|223.89|15
1761199960000|2025-10-23 06:12:40|224.02|223.89|224.02|223.94|224.02|223.94|224.02|223.89|0
1761199970000|2025-10-23 06:12:50||223.89||223.89||223.94||223.89|0
1761200120000|2025-10-23 06:15:20||223.94||223.89||223.94||223.89|0
1761200150000|2025-10-23 06:15:50|223.97|223.84|223.97|223.84|223.97|223.84|223.97|223.84|2
1761200170000|2025-10-23 06:16:10|223.92|223.79|223.97|223.84|223.97|223.84|223.92|223.79|1
1761200190000|2025-10-23 06:16:30|223.92|223.79|223.92|223.79|223.92|223.84|223.92|223.79|0
1761200220000|2025-10-23 06:17:00|223.97|223.84|223.97|223.84|223.97|223.84|223.97|223.84|0
1761200250000|2025-10-23 06:17:30|223.92|223.79|223.97|223.84|223.97|223.84|223.92|223.79|0
1761200260000|2025-10-23 06:17:40|223.92|223.79|223.92|223.79|223.92|223.79|223.92|223.79|0
1761200270000|2025-10-23 06:17:50|223.97|223.84|223.97|223.79|223.97|223.84|223.97|223.79|0
1761200290000|2025-10-23 06:18:10||223.84||223.84||223.84||223.84|0
1761200340000|2025-10-23 06:19:00|223.92|223.79|223.92|223.84|223.92|223.84|223.92|223.79|0
1761200350000|2025-10-23 06:19:10||223.79||223.79||223.79||223.79|0
1761200370000|2025-10-23 06:19:30||223.84||223.84||223.84||223.84|0
1761200380000|2025-10-23 06:19:40||223.79||223.84||223.84||223.79|0
1761200390000|2025-10-23 06:19:50||223.79||223.79||223.84||223.79|0
1761200400000|2025-10-23 06:20:00|223.87|223.74|223.87|223.74|223.87|223.79|223.87|223.74|0
1761200410000|2025-10-23 06:20:10||223.79||223.74||223.79||223.74|0
1761200420000|2025-10-23 06:20:20||223.79||223.79||223.79||223.74|0
1761200430000|2025-10-23 06:20:30||223.74||223.79||223.79||223.74|0
1761200440000|2025-10-23 06:20:40||223.74||223.79||223.79||223.74|0
1761200450000|2025-10-23 06:20:50||223.74||223.74||223.74||223.74|2
1761200470000|2025-10-23 06:21:10|223.82||223.82||223.82||223.82||0
1761200480000|2025-10-23 06:21:20||223.69||223.74||223.74||223.69|0
1761200500000|2025-10-23 06:21:40||223.69||223.74||223.74||223.69|0
1761200510000|2025-10-23 06:21:50||223.69||223.69||223.74||223.69|0
1761200520000|2025-10-23 06:22:00|223.87|223.74|223.87|223.74|223.87|223.74|223.87|223.74|1
1761200540000|2025-10-23 06:22:20|223.82||223.87||223.87||223.82||0
1761200560000|2025-10-23 06:22:40|223.92|223.79|223.92|223.79|223.92|223.79|223.87|223.74|1
1761200570000|2025-10-23 06:22:50||223.74||223.79||223.79||223.74|0
1761200590000|2025-10-23 06:23:10||223.84||223.79||223.84||223.79|0
1761200600000|2025-10-23 06:23:20||223.74||223.74||223.79||223.74|0
1761200620000|2025-10-23 06:23:40||223.79||223.79||223.79||223.79|0
1761200630000|2025-10-23 06:23:50||223.74||223.74||223.74||223.74|0
1761200650000|2025-10-23 06:24:10|223.87||223.87||223.87||223.87||0
1761200680000|2025-10-23 06:24:40|223.82|223.69|223.82|223.74|223.82|223.74|223.82|223.69|0
1761200690000|2025-10-23 06:24:50|223.87||223.87||223.87||223.87||0
1761200760000|2025-10-23 06:26:00||223.79||223.74||223.79||223.74|0
1761200770000|2025-10-23 06:26:10||223.79||223.74||223.79||223.74|0
1761200790000|2025-10-23 06:26:30||223.79||223.74||223.79||223.74|0
1761200800000|2025-10-23 06:26:40||223.79||223.79||223.79||223.74|0
1761200810000|2025-10-23 06:26:50||223.74||223.74||223.74||223.74|0
1761200820000|2025-10-23 06:27:00||223.79||223.74||223.79||223.74|0
1761200830000|2025-10-23 06:27:10||223.79||223.74||223.79||223.74|0
1761200840000|2025-10-23 06:27:20||223.79||223.74||223.79||223.74|0
1761200880000|2025-10-23 06:28:00|223.82|223.69|223.87|223.74|223.87|223.74|223.82|223.69|0
1761200890000|2025-10-23 06:28:10|223.82||223.82||223.82||223.82||0
1761200900000|2025-10-23 06:28:20|223.87|223.69|223.82|223.74|223.87|223.74|223.82|223.69|1
1761200930000|2025-10-23 06:28:50|223.87||223.82||223.87||223.82||0
1761200940000|2025-10-23 06:29:00|223.87|223.69|223.87|223.74|223.87|223.74|223.87|223.69|0
1761200980000|2025-10-23 06:29:40|223.82|223.69|223.82|223.69|223.87|223.74|223.82|223.69|0
1761201000000|2025-10-23 06:30:00|223.87|223.74|223.87|223.69|223.87|223.74|223.87|223.69|0
1761201010000|2025-10-23 06:30:10|223.82|223.74|223.87|223.74|223.87|223.74|223.82|223.74|0
1761201050000|2025-10-23 06:30:50||223.69||223.69||223.69||223.69|0
1761201060000|2025-10-23 06:31:00||223.74||223.74||223.74||223.74|0
1761201100000|2025-10-23 06:31:40|223.77|223.64|223.72|223.59|223.77|223.64|223.72|223.59|28
1761201110000|2025-10-23 06:31:50|223.67||223.67||223.67||223.67||50
1761201120000|2025-10-23 06:32:00|223.72||223.72||223.72||223.67||2
1761201230000|2025-10-23 06:33:50|223.67|223.54|223.67|223.54|223.67|223.59|223.67|223.54|0
1761201240000|2025-10-23 06:34:00||223.59||223.54||223.59||223.54|0
1761201290000|2025-10-23 06:34:50|223.62|223.49|223.67|223.54|223.67|223.54|223.62|223.49|0
1761201340000|2025-10-23 06:35:40|223.77|223.59|223.77|223.64|223.77|223.64|223.77|223.54|15
1761201350000|2025-10-23 06:35:50|223.72||223.72||223.72||223.72||1
1761201360000|2025-10-23 06:36:00|223.77||223.77||223.77||223.77||2
1761201420000|2025-10-23 06:37:00|223.72||223.72||223.72||223.72||1
1761201430000|2025-10-23 06:37:10|223.67|223.54|223.67|223.59|223.67|223.59|223.67|223.54|90
1761201440000|2025-10-23 06:37:20||223.54||223.54||223.54||223.54|2
1761201450000|2025-10-23 06:37:30|223.62|223.49|223.62|223.49|223.62|223.49|223.62|223.49|23
1761201460000|2025-10-23 06:37:40||223.54||223.49||223.54||223.49|1
1761201470000|2025-10-23 06:37:50|223.67|223.54|223.67|223.54|223.67|223.54|223.67|223.54|3
1761201480000|2025-10-23 06:38:00|223.72|223.59|223.72|223.59|223.72|223.59|223.72|223.59|1
1761201490000|2025-10-23 06:38:10|223.77|223.64|223.77|223.64|223.77|223.64|223.77|223.64|2
1761201520000|2025-10-23 06:38:40|223.82|223.69|223.82|223.69|223.82|223.69|223.82|223.69|0
1761201530000|2025-10-23 06:38:50|223.77||223.82||223.82||223.77||0
1761201550000|2025-10-23 06:39:10|223.77||223.82||223.82||223.77||1
1761201560000|2025-10-23 06:39:20||223.64||223.69||223.74||223.64|15
1761201670000|2025-10-23 06:41:10|223.77||223.82||223.82||223.77||2
1761201710000|2025-10-23 06:41:50|223.77|223.64|223.77|223.64|223.77|223.64|223.77|223.64|0
1761201720000|2025-10-23 06:42:00|223.82|223.69|223.82|223.64|223.82|223.69|223.82|223.64|0
1761201730000|2025-10-23 06:42:10||223.69||223.69||223.69||223.69|0
1761201760000|2025-10-23 06:42:40||223.64||223.64||223.64||223.64|0
1761201780000|2025-10-23 06:43:00|223.77|223.69|223.82|223.69|223.82|223.69|223.77|223.69|0
1761201790000|2025-10-23 06:43:10|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|92
1761201800000|2025-10-23 06:43:20||223.79||223.79||223.79||223.79|0
1761201820000|2025-10-23 06:43:40||223.84||223.79||223.84||223.79|2
1761201840000|2025-10-23 06:44:00|223.87|223.74|223.92|223.84|223.92|223.84|223.87|223.74|1
1761201850000|2025-10-23 06:44:10||223.79||223.84||223.84||223.79|0
1761201930000|2025-10-23 06:45:30|223.97|223.89|223.97|223.89|224.02|223.89|223.97|223.89|3
1761201940000|2025-10-23 06:45:40|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|2
1761201980000|2025-10-23 06:46:20|||||||||1
1761201990000|2025-10-23 06:46:30|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|29
1761202000000|2025-10-23 06:46:40||223.94||223.99||223.99||223.94|0
1761202030000|2025-10-23 06:47:10|224.12||224.12||224.12||224.12||2
1761202040000|2025-10-23 06:47:20|224.07|224.04|224.07|223.99|224.07|224.04|224.07|223.99|2
1761202050000|2025-10-23 06:47:30||223.94||223.94||223.94||223.94|4
1761202080000|2025-10-23 06:48:00|224.02||224.02||224.02||224.02||0
1761202090000|2025-10-23 06:48:10|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|7
1761202110000|2025-10-23 06:48:30|224.17|224.04|224.17|224.04|224.17|224.04|224.12|224.04|51
1761202120000|2025-10-23 06:48:40||224.09||224.09||224.09||224.04|2
1761202130000|2025-10-23 06:48:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|0
1761202140000|2025-10-23 06:49:00|224.17||224.12||224.17||224.12||1
1761202150000|2025-10-23 06:49:10|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|3
1761202170000|2025-10-23 06:49:30|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|18
1761202180000|2025-10-23 06:49:40|||||||||2
1761202190000|2025-10-23 06:49:50||224.04||224.09||224.09||224.04|146
1761202200000|2025-10-23 06:50:00|224.27|224.14|224.27|224.14|224.27|224.19|224.27|224.14|75
1761202210000|2025-10-23 06:50:10|224.22||224.22||224.27||224.22||4
1761202220000|2025-10-23 06:50:20|224.17|224.09|224.17|224.09|224.17|224.14|224.17|224.09|7
1761202240000|2025-10-23 06:50:40|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|1
1761202250000|2025-10-23 06:50:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|61
1761202260000|2025-10-23 06:51:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|11
1761202280000|2025-10-23 06:51:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|2
1761202290000|2025-10-23 06:51:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|1
1761202310000|2025-10-23 06:51:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|3
1761202320000|2025-10-23 06:52:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|4
1761202330000|2025-10-23 06:52:10|224.32||224.32||224.32||224.27||0
1761202340000|2025-10-23 06:52:20||224.24||224.24||224.24||224.24|0
1761202350000|2025-10-23 06:52:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|0
1761202370000|2025-10-23 06:52:50|224.32||224.27||224.32||224.27||0
1761202380000|2025-10-23 06:53:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|1
1761202390000|2025-10-23 06:53:10|||||||||3
1761202410000|2025-10-23 06:53:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|3
1761202460000|2025-10-23 06:54:20|224.22|224.14|224.27|224.19|224.32|224.19|224.22|224.14|27
1761202470000|2025-10-23 06:54:30|224.32|224.14|224.22|224.14|224.32|224.14|224.22|224.14|4
1761202490000|2025-10-23 06:54:50||224.09||224.09||224.09||224.09|0
1761202500000|2025-10-23 06:55:00|224.17|224.14|224.22|224.09|224.22|224.14|224.17|224.09|2
1761202510000|2025-10-23 06:55:10||224.14||224.14||224.14||224.14|0
1761202520000|2025-10-23 06:55:20|224.27||224.27||224.27||224.27||1
1761202530000|2025-10-23 06:55:30||224.19||224.19||224.19||224.19|0
1761202550000|2025-10-23 06:55:50|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|4
1761202560000|2025-10-23 06:56:00|224.32||224.32||224.32||224.32||0
1761202570000|2025-10-23 06:56:10|224.27|224.19|224.32|224.19|224.32|224.19|224.27|224.19|10
1761202590000|2025-10-23 06:56:30|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.24|2
1761202600000|2025-10-23 06:56:40||224.19||224.19||224.19||224.19|10
1761202610000|2025-10-23 06:56:50||224.24||224.19||224.24||224.19|13
1761202620000|2025-10-23 06:57:00|224.37|224.24|224.32|224.24|224.37|224.24|224.32|224.24|2
1761202630000|2025-10-23 06:57:10|224.37||224.37||224.37||224.37||1
1761202640000|2025-10-23 06:57:20|224.32||224.32||224.37||224.32||0
1761202650000|2025-10-23 06:57:30|||||||||8
1761202660000|2025-10-23 06:57:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|27
1761202670000|2025-10-23 06:57:50||224.24||224.24||224.24||224.24|10
1761202680000|2025-10-23 06:58:00|224.32|224.29|224.42|224.29|224.42|224.29|224.32|224.29|12
1761202690000|2025-10-23 06:58:10||224.34||224.34||224.34||224.34|1
1761202700000|2025-10-23 06:58:20|224.47||224.47||224.47||224.47||8
1761202710000|2025-10-23 06:58:30|224.42||224.42||224.42||224.42||0
1761202720000|2025-10-23 06:58:40|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|31
1761202730000|2025-10-23 06:58:50|224.42||224.47||224.47||224.42||5
1761202740000|2025-10-23 06:59:00||224.39||224.39||224.39||224.34|0
1761202760000|2025-10-23 06:59:20|224.52|224.44|224.52|224.39|224.52|224.44|224.52|224.39|20
1761202770000|2025-10-23 06:59:30|224.57|224.44|224.52|224.44|224.57|224.44|224.52|224.44|64
1761202780000|2025-10-23 06:59:40|224.57|224.49|224.72|224.64|224.77|224.64|224.52|224.49|110
1761202790000|2025-10-23 06:59:50|224.67|224.59|224.62|224.54|224.77|224.69|224.57|224.49|109
1761202800000|2025-10-23 07:00:00|224.67|224.59|224.37|224.29|224.87|224.79|224.37|224.29|214
1761202810000|2025-10-23 07:00:10|224.32|224.24|224.07|223.99|224.32|224.24|224.07|223.99|197
1761202820000|2025-10-23 07:00:20|224.02|223.94|223.87|223.74|224.17|224.04|223.87|223.74|205
1761202830000|2025-10-23 07:00:30|224.02|223.89|223.77|223.64|224.02|223.89|223.67|223.59|414
1761202840000|2025-10-23 07:00:40|223.72|223.59|223.47|223.39|223.72|223.59|223.42|223.34|159
1761202850000|2025-10-23 07:00:50|223.52|223.34|223.42|223.34|223.57|223.49|223.42|223.34|60
1761202860000|2025-10-23 07:01:00|223.37|223.29|223.47|223.39|223.52|223.44|223.32|223.24|91
1761202870000|2025-10-23 07:01:10|223.52|223.44|223.52|223.44|223.57|223.49|223.42|223.34|101
1761202880000|2025-10-23 07:01:20|223.47|223.39|223.57|223.49|223.57|223.49|223.42|223.34|60
1761202890000|2025-10-23 07:01:30|223.62|223.59|223.67|223.59|223.77|223.64|223.57|223.49|175
1761202900000|2025-10-23 07:01:40|223.72|223.64|223.87|223.74|223.87|223.79|223.72|223.64|53
1761202910000|2025-10-23 07:01:50|223.82|223.69|223.72|223.64|223.82|223.74|223.72|223.64|38
1761202920000|2025-10-23 07:02:00|223.77|223.69|223.92|223.84|223.97|223.84|223.77|223.69|141
1761202930000|2025-10-23 07:02:10|223.87|223.79|224.07|223.94|224.07|223.94|223.87|223.79|22
1761202940000|2025-10-23 07:02:20|224.02|223.99|223.92|223.84|224.02|223.99|223.92|223.84|17
1761202950000|2025-10-23 07:02:30|223.97|223.89|224.02|223.94|224.07|223.94|223.87|223.79|10
1761202960000|2025-10-23 07:02:40|224.07|224.04|224.17|224.09|224.17|224.09|224.07|223.99|20
1761202970000|2025-10-23 07:02:50|224.12|224.04|224.37|224.24|224.37|224.24|224.12|224.04|31
1761202980000|2025-10-23 07:03:00|224.32|224.19|224.42|224.34|224.42|224.34|224.27|224.14|36
1761202990000|2025-10-23 07:03:10|224.47|224.29|224.42|224.34|224.47|224.34|224.27|224.19|22
1761203000000|2025-10-23 07:03:20|224.37|224.29|224.52|224.44|224.57|224.44|224.37|224.29|14
1761203010000|2025-10-23 07:03:30|224.57|224.39|224.47|224.39|224.57|224.39|224.42|224.34|11
1761203020000|2025-10-23 07:03:40|224.52|224.44|224.37|224.29|224.57|224.44|224.37|224.29|14
1761203030000|2025-10-23 07:03:50|224.32|224.24|224.32|224.19|224.37|224.24|224.27|224.14|23
1761203040000|2025-10-23 07:04:00|224.37|224.24|224.32|224.24|224.37|224.29|224.27|224.19|35
1761203050000|2025-10-23 07:04:10|224.27|224.19|224.17|224.09|224.32|224.24|224.17|224.09|16
1761203060000|2025-10-23 07:04:20|224.22|224.14|224.17|224.09|224.22|224.14|224.17|224.09|78
1761203070000|2025-10-23 07:04:30|224.12|224.04|224.02|223.94|224.17|224.09|224.02|223.94|42
1761203080000|2025-10-23 07:04:40|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|5
1761203090000|2025-10-23 07:04:50|224.12|223.94|224.07|223.99|224.12|223.99|224.02|223.94|32
1761203100000|2025-10-23 07:05:00|224.12|224.04|223.97|223.89|224.12|224.04|223.92|223.84|53
1761203110000|2025-10-23 07:05:10|223.92|223.84|223.97|223.89|224.07|223.99|223.92|223.84|34
1761203120000|2025-10-23 07:05:20|223.92|223.84|224.02|223.94|224.02|223.94|223.92|223.84|77
1761203130000|2025-10-23 07:05:30|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|19
1761203140000|2025-10-23 07:05:40|224.07|223.89|224.02|223.89|224.07|223.89|223.97|223.89|9
1761203150000|2025-10-23 07:05:50|223.97|223.94|223.82|223.74|223.97|223.94|223.82|223.74|51
1761203160000|2025-10-23 07:06:00|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|33
1761203170000|2025-10-23 07:06:10|223.87|223.79|223.77|223.69|223.87|223.79|223.77|223.69|71
1761203180000|2025-10-23 07:06:20|223.82|223.74|223.62|223.54|223.82|223.74|223.62|223.54|119
1761203190000|2025-10-23 07:06:30|223.57|223.49|223.82|223.74|223.82|223.74|223.57|223.49|143
1761203200000|2025-10-23 07:06:40|223.77|223.69|223.82|223.74|223.82|223.74|223.72|223.64|131
1761203210000|2025-10-23 07:06:50|223.77|223.69|223.82|223.74|223.87|223.79|223.77|223.69|44
1761203220000|2025-10-23 07:07:00|223.77|223.69|223.72|223.64|223.77|223.69|223.72|223.64|30
1761203230000|2025-10-23 07:07:10|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.64|7
1761203240000|2025-10-23 07:07:20|223.82|223.64|223.82|223.74|223.82|223.74|223.72|223.64|35
1761203250000|2025-10-23 07:07:30|223.87|223.79|223.77|223.69|223.87|223.79|223.77|223.64|48
1761203260000|2025-10-23 07:07:40|223.82|223.74|223.77|223.64|223.87|223.79|223.77|223.64|53
1761203270000|2025-10-23 07:07:50|223.72|223.59|223.67|223.54|223.77|223.59|223.62|223.54|12
1761203280000|2025-10-23 07:08:00|223.62|223.59|223.72|223.64|223.72|223.64|223.62|223.54|278
1761203290000|2025-10-23 07:08:10|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.54|30
1761203300000|2025-10-23 07:08:20|223.72|223.54|223.72|223.64|223.72|223.64|223.67|223.54|49
1761203310000|2025-10-23 07:08:30|223.82|223.59|223.77|223.69|223.82|223.74|223.77|223.59|35
1761203320000|2025-10-23 07:08:40|223.72|223.64|223.72|223.64|223.82|223.69|223.72|223.64|11
1761203330000|2025-10-23 07:08:50|223.67|223.59|223.62|223.54|223.67|223.59|223.62|223.54|18
1761203340000|2025-10-23 07:09:00|223.67|223.59|223.77|223.69|223.77|223.69|223.62|223.54|34
1761203350000|2025-10-23 07:09:10|223.72|223.64|223.82|223.74|223.82|223.74|223.72|223.64|35
1761203360000|2025-10-23 07:09:20|223.77|223.69|223.77|223.64|223.77|223.69|223.72|223.64|44
1761203370000|2025-10-23 07:09:30|223.72|223.59|223.72|223.64|223.72|223.64|223.67|223.59|5
1761203380000|2025-10-23 07:09:40|223.77|223.69|223.77|223.69|223.87|223.74|223.77|223.69|6
1761203390000|2025-10-23 07:09:50|223.82|223.64|223.77|223.69|223.82|223.69|223.72|223.64|5
1761203400000|2025-10-23 07:10:00|223.72|223.64|223.82|223.74|223.87|223.74|223.72|223.64|10
1761203410000|2025-10-23 07:10:10|223.87|223.79|223.82|223.74|223.92|223.79|223.82|223.74|3
1761203420000|2025-10-23 07:10:20|223.87||223.82||223.87||223.82||0
1761203430000|2025-10-23 07:10:30|223.87|223.79|223.87|223.74|223.87|223.79|223.82|223.69|292
1761203440000|2025-10-23 07:10:40|223.82|223.69|223.77|223.69|223.82|223.69|223.77|223.69|84
1761203450000|2025-10-23 07:10:50|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|3
1761203460000|2025-10-23 07:11:00|223.82|223.64|223.77|223.69|223.87|223.74|223.77|223.64|16
1761203470000|2025-10-23 07:11:10|223.82|223.64|223.77|223.69|223.82|223.69|223.72|223.64|49
1761203480000|2025-10-23 07:11:20|223.82|223.74|223.87|223.79|223.87|223.79|223.77|223.69|9
1761203490000|2025-10-23 07:11:30|223.92|223.84|223.87|223.74|223.92|223.84|223.82|223.74|52
1761203500000|2025-10-23 07:11:40|223.82||223.82||223.87||223.82||2
1761203510000|2025-10-23 07:11:50|223.77|223.69|223.82|223.69|223.82|223.69|223.77|223.69|9
1761203520000|2025-10-23 07:12:00|223.87|223.74|223.82|223.69|223.87|223.74|223.77|223.69|23
1761203530000|2025-10-23 07:12:10|223.87|223.74|223.92|223.84|223.92|223.84|223.87|223.74|6
1761203540000|2025-10-23 07:12:20|223.97|223.89|224.07|223.94|224.07|223.94|223.97|223.89|21
1761203550000|2025-10-23 07:12:30|224.02|223.99|224.02|223.89|224.07|223.99|223.97|223.89|30
1761203560000|2025-10-23 07:12:40|223.97|223.94|224.02|223.89|224.02|223.94|223.97|223.89|2
1761203570000|2025-10-23 07:12:50|224.07|223.94|224.02|223.94|224.07|223.94|224.02|223.94|7
1761203580000|2025-10-23 07:13:00|224.07|223.99|223.87|223.79|224.07|223.99|223.87|223.79|45
1761203590000|2025-10-23 07:13:10|223.82|223.74|223.92|223.79|223.92|223.79|223.82|223.74|19
1761203600000|2025-10-23 07:13:20|223.87|223.74|223.87|223.79|223.87|223.79|223.82|223.74|4
1761203610000|2025-10-23 07:13:30||223.74||223.79||223.79||223.74|0
1761203620000|2025-10-23 07:13:40|223.82|223.74|223.82|223.74|223.82|223.79|223.82|223.74|13
1761203630000|2025-10-23 07:13:50|223.77|223.69|223.82|223.74|223.82|223.74|223.77|223.69|20
1761203640000|2025-10-23 07:14:00|223.77|223.69|223.82|223.69|223.82|223.69|223.77|223.69|10
1761203650000|2025-10-23 07:14:10|223.77|223.74|223.77|223.69|223.82|223.74|223.77|223.69|4
1761203660000|2025-10-23 07:14:20|223.82|223.74|223.82|223.74|223.87|223.79|223.82|223.74|3
1761203670000|2025-10-23 07:14:30|223.92|223.79|223.82|223.74|223.92|223.79|223.82|223.74|73
1761203680000|2025-10-23 07:14:40|223.87|223.69|223.77|223.69|223.87|223.69|223.77|223.69|12
1761203690000|2025-10-23 07:14:50|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.69|38
1761203700000|2025-10-23 07:15:00|223.77|223.69|223.77|223.69|223.87|223.79|223.72|223.64|31
1761203710000|2025-10-23 07:15:10|223.82|223.74|223.77|223.64|223.82|223.74|223.67|223.59|102
1761203720000|2025-10-23 07:15:20|223.72|223.69|223.77|223.69|223.77|223.69|223.72|223.64|12
1761203730000|2025-10-23 07:15:30|223.72|223.64|223.77|223.69|223.82|223.69|223.72|223.64|55
1761203740000|2025-10-23 07:15:40|223.82|223.74|223.87|223.79|223.87|223.79|223.77|223.69|15
1761203750000|2025-10-23 07:15:50||223.74||223.74||223.79||223.74|9
1761203760000|2025-10-23 07:16:00|223.92|223.79|223.92|223.84|223.92|223.84|223.92|223.79|13
1761203770000|2025-10-23 07:16:10|223.87|223.79|223.87|223.79|223.87|223.79|223.82|223.74|19
1761203780000|2025-10-23 07:16:20|223.82|223.74|223.92|223.79|223.92|223.84|223.82|223.74|13
1761203790000|2025-10-23 07:16:30|223.87|223.84|223.92|223.79|223.92|223.84|223.87|223.79|13
1761203800000|2025-10-23 07:16:40|223.87||223.87||223.92||223.87||3
1761203810000|2025-10-23 07:16:50|223.92|223.74|223.92|223.84|223.92|223.84|223.92|223.74|7
1761203820000|2025-10-23 07:17:00|223.87|223.79|223.87|223.79|223.92|223.79|223.87|223.79|10
1761203830000|2025-10-23 07:17:10|223.92|223.74|223.82|223.74|223.92|223.74|223.82|223.74|6
1761203840000|2025-10-23 07:17:20|223.77|223.69|223.82|223.74|223.82|223.74|223.77|223.69|8
1761203850000|2025-10-23 07:17:30|223.77|223.69|223.82|223.69|223.82|223.74|223.77|223.69|3
1761203860000|2025-10-23 07:17:40|223.77|223.59|223.67|223.59|223.82|223.69|223.67|223.59|302
1761203870000|2025-10-23 07:17:50|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|14
1761203880000|2025-10-23 07:18:00|223.72|223.64|223.82|223.74|223.82|223.74|223.67|223.64|45
1761203890000|2025-10-23 07:18:10|223.87||223.82||223.87||223.82||2
1761203900000|2025-10-23 07:18:20|223.87||223.82||223.87||223.82||22
1761203910000|2025-10-23 07:18:30|223.87|223.69|223.82|223.69|223.87|223.74|223.77|223.69|12
1761203920000|2025-10-23 07:18:40|223.77|223.74|223.72|223.64|223.77|223.74|223.72|223.64|40
1761203930000|2025-10-23 07:18:50|223.67|223.59|223.67|223.59|223.67|223.59|223.62|223.54|21
1761203940000|2025-10-23 07:19:00|223.62|223.54|223.62|223.54|223.62|223.59|223.62|223.54|9
1761203950000|2025-10-23 07:19:10|223.67|223.59|223.67|223.54|223.67|223.59|223.62|223.54|10
1761203960000|2025-10-23 07:19:20|223.62|223.59|223.72|223.64|223.72|223.64|223.62|223.59|17
1761203970000|2025-10-23 07:19:30|223.77|223.69|223.82|223.74|223.82|223.74|223.77|223.64|4
1761203980000|2025-10-23 07:19:40|223.77|223.69|223.77|223.69|223.77|223.74|223.72|223.64|9
1761203990000|2025-10-23 07:19:50|223.82|223.74|223.77|223.64|223.82|223.74|223.77|223.64|24
1761204000000|2025-10-23 07:20:00|223.72|223.69|223.77|223.69|223.82|223.74|223.72|223.64|34
1761204010000|2025-10-23 07:20:10||223.64||223.69||223.69||223.64|5
1761204020000|2025-10-23 07:20:20|223.82|223.64|223.77|223.69|223.82|223.69|223.72|223.64|14
1761204030000|2025-10-23 07:20:30|223.72|223.64|223.72|223.64|223.77|223.64|223.72|223.64|6
1761204040000|2025-10-23 07:20:40|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.59|27
1761204050000|2025-10-23 07:20:50|223.77|223.59|223.77|223.69|223.77|223.69|223.77|223.59|10
1761204060000|2025-10-23 07:21:00|223.72|223.64|223.77|223.69|223.82|223.74|223.72|223.64|18
1761204070000|2025-10-23 07:21:10|223.72|223.64|223.77|223.69|223.77|223.69|223.67|223.59|96
1761204080000|2025-10-23 07:21:20|223.82|223.74|223.82|223.74|223.82|223.74|223.77|223.64|24
1761204090000|2025-10-23 07:21:30|223.87|223.79|223.87|223.79|223.92|223.84|223.87|223.79|13
1761204100000|2025-10-23 07:21:40||223.74||223.79||223.79||223.74|3
1761204110000|2025-10-23 07:21:50|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|18
1761204120000|2025-10-23 07:22:00|223.92|223.84|223.97|223.84|223.97|223.84|223.87|223.79|25
1761204130000|2025-10-23 07:22:10|223.87|223.89|223.87|223.79|223.87|223.89|223.87|223.79|51
1761204140000|2025-10-23 07:22:20|223.82|223.74|223.87|223.74|223.92|223.79|223.82|223.74|28
1761204150000|2025-10-23 07:22:30||223.79||223.79||223.79||223.74|22
1761204160000|2025-10-23 07:22:40|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|2
1761204170000|2025-10-23 07:22:50|223.82|223.74|223.92|223.84|223.92|223.84|223.82|223.74|17
1761204180000|2025-10-23 07:23:00|223.97|223.79|223.92|223.84|223.97|223.84|223.87|223.79|5
1761204190000|2025-10-23 07:23:10|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|14
1761204200000|2025-10-23 07:23:20|223.87|223.79|223.82|223.74|223.92|223.79|223.82|223.74|14
1761204210000|2025-10-23 07:23:30|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|6
1761204220000|2025-10-23 07:23:40|223.82|223.74|223.82|223.69|223.82|223.74|223.82|223.69|15
1761204230000|2025-10-23 07:23:50|223.87|223.74|223.82|223.74|223.87|223.79|223.82|223.69|50
1761204240000|2025-10-23 07:24:00|223.87|223.79|223.87|223.74|223.92|223.79|223.87|223.74|10
1761204250000|2025-10-23 07:24:10|223.82|223.79|223.87|223.79|223.87|223.79|223.82|223.74|6
1761204260000|2025-10-23 07:24:20|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|7
1761204280000|2025-10-23 07:24:40|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.74|7
1761204290000|2025-10-23 07:24:50|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|6
1761204300000|2025-10-23 07:25:00|223.77|223.74|223.77|223.69|223.77|223.74|223.77|223.64|6
1761204310000|2025-10-23 07:25:10|223.82|223.74|223.82|223.74|223.82|223.74|223.77|223.69|10
1761204320000|2025-10-23 07:25:20|223.77|223.69|223.77|223.64|223.77|223.74|223.77|223.64|2
1761204330000|2025-10-23 07:25:30|223.72|223.69|223.67|223.59|223.72|223.69|223.67|223.59|12
1761204340000|2025-10-23 07:25:40|223.62|223.54|223.67|223.54|223.67|223.59|223.62|223.54|100
1761204350000|2025-10-23 07:25:50|223.62|223.49|223.57|223.49|223.62|223.49|223.57|223.44|39
1761204360000|2025-10-23 07:26:00|223.52|223.44|223.62|223.54|223.62|223.54|223.52|223.44|48
1761204370000|2025-10-23 07:26:10|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|6
1761204380000|2025-10-23 07:26:20|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|7
1761204390000|2025-10-23 07:26:30|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|5
1761204400000|2025-10-23 07:26:40|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|8
1761204410000|2025-10-23 07:26:50|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|2
1761204420000|2025-10-23 07:27:00|223.72|223.54|223.72|223.59|223.72|223.59|223.72|223.54|9
1761204430000|2025-10-23 07:27:10|223.77|223.64|223.72|223.64|223.77|223.64|223.72|223.59|7
1761204440000|2025-10-23 07:27:20|223.77|223.59|223.72|223.64|223.77|223.64|223.72|223.59|10
1761204450000|2025-10-23 07:27:30|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.59|4
1761204460000|2025-10-23 07:27:40|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|16
1761204470000|2025-10-23 07:27:50|223.67|223.59|223.67|223.54|223.67|223.59|223.67|223.54|3
1761204480000|2025-10-23 07:28:00|223.62|223.59|223.62|223.54|223.62|223.59|223.62|223.54|1
1761204490000|2025-10-23 07:28:10|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|11
1761204500000|2025-10-23 07:28:20|223.67|223.59|223.67|223.59|223.72|223.59|223.67|223.59|15
1761204510000|2025-10-23 07:28:30|223.62|223.54|223.62|223.54|223.62|223.54|223.57|223.49|12
1761204520000|2025-10-23 07:28:40|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|4
1761204530000|2025-10-23 07:28:50||223.54||223.59||223.59||223.54|12
1761204540000|2025-10-23 07:29:00|223.72|223.64|223.72|223.64|223.77|223.64|223.72|223.64|10
1761204550000|2025-10-23 07:29:10|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.69|28
1761204560000|2025-10-23 07:29:20|223.82||223.82||223.82||223.77||8
1761204570000|2025-10-23 07:29:30||223.74||223.74||223.74||223.69|6
1761204580000|2025-10-23 07:29:40|223.77|223.69|223.82|223.69|223.82|223.69|223.77|223.69|2
1761204590000|2025-10-23 07:29:50|223.77|223.74|223.82|223.74|223.82|223.74|223.77|223.74|1
1761204600000|2025-10-23 07:30:00|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.74|8
1761204610000|2025-10-23 07:30:10|223.97|223.89|223.92|223.79|223.97|223.89|223.92|223.79|23
1761204620000|2025-10-23 07:30:20|223.87|223.84|223.87|223.79|223.87|223.84|223.87|223.79|0
1761204630000|2025-10-23 07:30:30|223.92|223.84|223.92|223.84|223.97|223.89|223.92|223.84|14
1761204640000|2025-10-23 07:30:40|||||||||12
1761204650000|2025-10-23 07:30:50|223.87|223.79|223.87|223.79|223.92|223.79|223.87|223.79|36
1761204660000|2025-10-23 07:31:00|223.92|223.84|223.97|223.84|223.97|223.84|223.87|223.79|16
1761204670000|2025-10-23 07:31:10|223.92|223.89|224.02|223.89|224.02|223.89|223.92|223.84|1
1761204680000|2025-10-23 07:31:20||223.94||223.89||223.94||223.89|1
1761204690000|2025-10-23 07:31:30|223.97|223.94|224.02|223.89|224.02|223.94|223.97|223.89|22
1761204700000|2025-10-23 07:31:40|223.97|223.94|223.97|223.89|223.97|223.94|223.97|223.89|14
1761204710000|2025-10-23 07:31:50|223.92|223.84|224.02|223.94|224.02|223.94|223.92|223.84|32
1761204720000|2025-10-23 07:32:00|223.97|223.89|223.97|223.89|224.02|223.94|223.97|223.89|5
1761204730000|2025-10-23 07:32:10|223.92|223.84|223.97|223.84|224.02|223.89|223.92|223.84|8
1761204740000|2025-10-23 07:32:20|223.92||223.92||223.97||223.92||18
1761204750000|2025-10-23 07:32:30|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|20
1761204760000|2025-10-23 07:32:40|||||||||7
1761204770000|2025-10-23 07:32:50|223.87|223.79|223.87|223.79|223.92|223.84|223.87|223.79|27
1761204780000|2025-10-23 07:33:00|223.82|223.74|223.87|223.74|223.87|223.79|223.82|223.74|10
1761204790000|2025-10-23 07:33:10|223.82|223.79|223.87|223.74|223.87|223.79|223.82|223.74|4
1761204800000|2025-10-23 07:33:20|223.82|223.79|223.87|223.79|223.92|223.84|223.82|223.74|23
1761204810000|2025-10-23 07:33:30|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|6
1761204820000|2025-10-23 07:33:40|223.82|223.74|223.82|223.69|223.82|223.74|223.77|223.69|9
1761204830000|2025-10-23 07:33:50||223.74||223.69||223.74||223.69|0
1761204840000|2025-10-23 07:34:00|223.77|223.74|223.82|223.74|223.82|223.74|223.77|223.74|1
1761204850000|2025-10-23 07:34:10|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|2
1761204860000|2025-10-23 07:34:20|223.82|223.74|223.82|223.74|223.82|223.74|223.77|223.74|5
1761204870000|2025-10-23 07:34:30|223.77|223.69|223.82|223.74|223.87|223.74|223.77|223.64|15
1761204880000|2025-10-23 07:34:40|223.77|223.69|223.87|223.79|223.87|223.79|223.77|223.69|258
1761204890000|2025-10-23 07:34:50|223.92|223.74|223.92|223.84|223.97|223.89|223.92|223.74|58
1761204900000|2025-10-23 07:35:00|223.97||223.92||223.97||223.92||13
1761204910000|2025-10-23 07:35:10|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|17
1761204920000|2025-10-23 07:35:20|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.84|10
1761204930000|2025-10-23 07:35:30|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|16
1761204940000|2025-10-23 07:35:40|223.92|223.84|224.02|223.94|224.02|223.94|223.87|223.84|19
1761204950000|2025-10-23 07:35:50|224.07|223.89|224.02|223.94|224.07|223.94|224.02|223.89|25
1761204960000|2025-10-23 07:36:00|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|23
1761204970000|2025-10-23 07:36:10||223.89||223.94||223.94||223.89|1
1761204980000|2025-10-23 07:36:20|223.97|223.89|223.97|223.84|223.97|223.89|223.97|223.84|22
1761204990000|2025-10-23 07:36:30|223.92||223.92||223.97||223.92||3
1761205000000|2025-10-23 07:36:40|223.97|223.89|224.02|223.89|224.02|223.94|223.92|223.84|28
1761205010000|2025-10-23 07:36:50|223.97|223.94|223.97|223.89|224.02|223.94|223.97|223.84|2
1761205020000|2025-10-23 07:37:00||223.84||223.89||223.89||223.84|7
1761205030000|2025-10-23 07:37:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|4
1761205040000|2025-10-23 07:37:20|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.94|0
1761205050000|2025-10-23 07:37:30|224.17|224.09|224.17|224.09|224.22|224.14|224.12|224.04|39
1761205060000|2025-10-23 07:37:40|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|1
1761205070000|2025-10-23 07:37:50||224.09||224.09||224.14||224.09|1
1761205080000|2025-10-23 07:38:00|224.27|224.14|224.22|224.14|224.27|224.19|224.22|224.14|6
1761205090000|2025-10-23 07:38:10|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|14
1761205110000|2025-10-23 07:38:30|224.27|224.19|224.27|224.19|224.32|224.24|224.22|224.19|12
1761205120000|2025-10-23 07:38:40|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|12
1761205130000|2025-10-23 07:38:50|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|8
1761205140000|2025-10-23 07:39:00|224.32|224.19|224.32|224.24|224.32|224.24|224.32|224.19|8
1761205150000|2025-10-23 07:39:10|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|11
1761205160000|2025-10-23 07:39:20|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|4
1761205170000|2025-10-23 07:39:30|224.27|224.19|224.27|224.19|224.32|224.19|224.27|224.14|26
1761205180000|2025-10-23 07:39:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|9
1761205190000|2025-10-23 07:39:50|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|5
1761205200000|2025-10-23 07:40:00|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.24|16
1761205220000|2025-10-23 07:40:20|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|24
1761205230000|2025-10-23 07:40:30|224.27||224.22||224.27||224.22||13
1761205240000|2025-10-23 07:40:40|224.17|224.09|224.17|224.09|224.22|224.09|224.17|224.09|9
1761205250000|2025-10-23 07:40:50|224.22|224.14|224.27|224.14|224.27|224.14|224.17|224.14|5
1761205260000|2025-10-23 07:41:00||224.19||224.19||224.19||224.14|23
1761205270000|2025-10-23 07:41:10|224.22|224.14|224.22|224.14|224.27|224.14|224.22|224.14|10
1761205280000|2025-10-23 07:41:20|||||||||20
1761205290000|2025-10-23 07:41:30|224.17|224.09|224.22|224.09|224.22|224.14|224.17|224.09|5
1761205300000|2025-10-23 07:41:40|224.17|224.14|224.22|224.09|224.22|224.14|224.17|224.09|11
1761205310000|2025-10-23 07:41:50|224.17|224.14|224.27|224.19|224.32|224.19|224.17|224.09|11
1761205320000|2025-10-23 07:42:00|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|10
1761205330000|2025-10-23 07:42:10|224.27|224.19|224.37|224.29|224.37|224.29|224.27|224.19|9
1761205340000|2025-10-23 07:42:20||224.24||224.24||224.29||224.24|33
1761205350000|2025-10-23 07:42:30||224.29||224.29||224.29||224.29|0
1761205360000|2025-10-23 07:42:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|10
1761205370000|2025-10-23 07:42:50|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.29|0
1761205380000|2025-10-23 07:43:00|224.32|224.24|224.37|224.29|224.42|224.34|224.32|224.24|37
1761205390000|2025-10-23 07:43:10|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|8
1761205400000|2025-10-23 07:43:20|224.37|224.29|224.37|224.29|224.42|224.34|224.32|224.24|34
1761205410000|2025-10-23 07:43:30|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|0
1761205420000|2025-10-23 07:43:40|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|3
1761205430000|2025-10-23 07:43:50|224.32|224.24|224.32|224.24|224.32|224.29|224.32|224.24|4
1761205440000|2025-10-23 07:44:00|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|14
1761205450000|2025-10-23 07:44:10|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|9
1761205460000|2025-10-23 07:44:20|||||||||6
1761205470000|2025-10-23 07:44:30|224.47||224.42||224.47||224.42||1
1761205480000|2025-10-23 07:44:40|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|3
1761205490000|2025-10-23 07:44:50|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|8
1761205500000|2025-10-23 07:45:00||224.24||224.29||224.29||224.24|9
1761205510000|2025-10-23 07:45:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|36
1761205520000|2025-10-23 07:45:20|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|13
1761205540000|2025-10-23 07:45:40||224.39||224.44||224.44||224.39|0
1761205550000|2025-10-23 07:45:50|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|11
1761205560000|2025-10-23 07:46:00|224.57|224.49|224.57|224.44|224.57|224.49|224.47|224.39|12
1761205570000|2025-10-23 07:46:10|224.52|224.39|224.52|224.44|224.52|224.44|224.52|224.39|0
1761205580000|2025-10-23 07:46:20|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.49|16
1761205590000|2025-10-23 07:46:30|224.62|224.44|224.52|224.44|224.62|224.44|224.52|224.44|6
1761205600000|2025-10-23 07:46:40|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|42
1761205610000|2025-10-23 07:46:50|224.52||224.52||224.57||224.52||0
1761205620000|2025-10-23 07:47:00|224.47|224.39|224.52|224.44|224.57|224.44|224.47|224.39|16
1761205630000|2025-10-23 07:47:10|224.57||224.57||224.57||224.52||1
1761205640000|2025-10-23 07:47:20|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.44|37
1761205650000|2025-10-23 07:47:30|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|14
1761205660000|2025-10-23 07:47:40|224.62||224.57||224.62||224.57||0
1761205670000|2025-10-23 07:47:50|224.62|224.44|224.62|224.54|224.62|224.54|224.57|224.44|21
1761205680000|2025-10-23 07:48:00|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.54|12
1761205690000|2025-10-23 07:48:10|224.62|224.54|224.52|224.44|224.62|224.54|224.52|224.44|47
1761205700000|2025-10-23 07:48:20|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|11
1761205710000|2025-10-23 07:48:30|224.47|224.39|224.47|224.39|224.47|224.44|224.47|224.39|0
1761205730000|2025-10-23 07:48:50|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.44|15
1761205740000|2025-10-23 07:49:00|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|4
1761205750000|2025-10-23 07:49:10|224.62|224.44|224.62|224.49|224.62|224.54|224.57|224.44|9
1761205760000|2025-10-23 07:49:20|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.49|3
1761205770000|2025-10-23 07:49:30|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.49|3
1761205780000|2025-10-23 07:49:40|224.62|224.44|224.57|224.49|224.62|224.49|224.57|224.44|6
1761205790000|2025-10-23 07:49:50|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|7
1761205800000|2025-10-23 07:50:00|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.49|1
1761205810000|2025-10-23 07:50:10|224.57|224.49|224.57|224.49|224.57|224.54|224.57|224.49|2
1761205820000|2025-10-23 07:50:20|224.52|224.44|224.52|224.44|224.57|224.44|224.52|224.39|9
1761205840000|2025-10-23 07:50:40|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|6
1761205850000|2025-10-23 07:50:50|224.52|224.39|224.52|224.39|224.52|224.44|224.47|224.39|16
1761205860000|2025-10-23 07:51:00|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.39|6
1761205870000|2025-10-23 07:51:10|224.57||224.52||224.57||224.52||0
1761205880000|2025-10-23 07:51:20|224.57|224.49|224.47|224.39|224.62|224.49|224.47|224.39|35
1761205890000|2025-10-23 07:51:30|224.42|224.34|224.47|224.34|224.47|224.39|224.42|224.34|19
1761205900000|2025-10-23 07:51:40||224.39||224.39||224.39||224.34|4
1761205910000|2025-10-23 07:51:50|||||||||7
1761205920000|2025-10-23 07:52:00|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|3
1761205930000|2025-10-23 07:52:10|224.52|224.44|224.47|224.39|224.52|224.44|224.42|224.34|285
1761205940000|2025-10-23 07:52:20|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|13
1761205950000|2025-10-23 07:52:30|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|2
1761205960000|2025-10-23 07:52:40|224.42|224.24|224.42|224.34|224.42|224.34|224.37|224.24|13
1761205970000|2025-10-23 07:52:50|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.19|5
1761205980000|2025-10-23 07:53:00|224.27|224.19|224.27|224.14|224.27|224.19|224.22|224.14|15
1761205990000|2025-10-23 07:53:10||224.19||224.19||224.19||224.14|17
1761206000000|2025-10-23 07:53:20|224.32||224.27||224.32||224.27||4
1761206010000|2025-10-23 07:53:30|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|5
1761206020000|2025-10-23 07:53:40|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|26
1761206030000|2025-10-23 07:53:50|224.37|224.29|224.32|224.24|224.42|224.29|224.32|224.24|9
1761206040000|2025-10-23 07:54:00||224.19||224.24||224.24||224.19|0
1761206050000|2025-10-23 07:54:10|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|32
1761206060000|2025-10-23 07:54:20|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|54
1761206070000|2025-10-23 07:54:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|10
1761206080000|2025-10-23 07:54:40|224.47|224.39|224.47|224.39|224.52|224.44|224.47|224.39|14
1761206090000|2025-10-23 07:54:50|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|44
1761206100000|2025-10-23 07:55:00|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|36
1761206110000|2025-10-23 07:55:10|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|21
1761206120000|2025-10-23 07:55:20|224.72||224.67||224.72||224.67||7
1761206130000|2025-10-23 07:55:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|12
1761206140000|2025-10-23 07:55:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|33
1761206150000|2025-10-23 07:55:50|224.82|224.74|224.77|224.64|224.82|224.74|224.72|224.64|89
1761206160000|2025-10-23 07:56:00|224.72|224.59|224.72|224.64|224.72|224.64|224.72|224.59|44
1761206170000|2025-10-23 07:56:10|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|4
1761206180000|2025-10-23 07:56:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|28
1761206190000|2025-10-23 07:56:30|224.67|224.59|224.67|224.59|224.72|224.64|224.67|224.59|31
1761206210000|2025-10-23 07:56:50|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|76
1761206220000|2025-10-23 07:57:00|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|8
1761206230000|2025-10-23 07:57:10|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|7
1761206240000|2025-10-23 07:57:20|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.64|11
1761206250000|2025-10-23 07:57:30|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|18
1761206260000|2025-10-23 07:57:40|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|14
1761206290000|2025-10-23 07:58:10||224.59||224.59||224.64||224.59|31
1761206300000|2025-10-23 07:58:20|224.67|224.64|224.67|224.59|224.72|224.64|224.67|224.59|10
1761206310000|2025-10-23 07:58:30|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|4
1761206320000|2025-10-23 07:58:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|1
1761206330000|2025-10-23 07:58:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|7
1761206340000|2025-10-23 07:59:00|224.62|224.54|224.67|224.54|224.67|224.54|224.62|224.54|16
1761206350000|2025-10-23 07:59:10|224.62|224.59|224.72|224.64|224.72|224.64|224.62|224.59|25
1761206360000|2025-10-23 07:59:20|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|4
1761206370000|2025-10-23 07:59:30|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|3
1761206380000|2025-10-23 07:59:40|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|9
1761206390000|2025-10-23 07:59:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|6
1761206400000|2025-10-23 08:00:00|224.72|224.64|224.67|224.59|224.77|224.64|224.67|224.59|16
1761206410000|2025-10-23 08:00:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|0
1761206420000|2025-10-23 08:00:20|||||||||23
1761206430000|2025-10-23 08:00:30||224.59||224.59||224.64||224.59|3
1761206440000|2025-10-23 08:00:40|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|2
1761206450000|2025-10-23 08:00:50||224.59||224.59||224.59||224.59|1
1761206460000|2025-10-23 08:01:00|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|3
1761206470000|2025-10-23 08:01:10|224.67|224.54|224.67|224.54|224.67|224.54|224.62|224.54|34
1761206480000|2025-10-23 08:01:20|224.62|224.59|224.67|224.54|224.67|224.59|224.62|224.54|9
1761206490000|2025-10-23 08:01:30|224.62||224.62||224.67||224.62||0
1761206500000|2025-10-23 08:01:40|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|59
1761206510000|2025-10-23 08:01:50|224.57|224.54|224.62|224.49|224.62|224.54|224.57|224.49|4
1761206520000|2025-10-23 08:02:00|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.49|24
1761206530000|2025-10-23 08:02:10||224.49||224.54||224.54||224.49|0
1761206540000|2025-10-23 08:02:20|224.67|224.49|224.62|224.49|224.67|224.49|224.57|224.49|32
1761206550000|2025-10-23 08:02:30|224.67|224.54|224.62|224.54|224.67|224.54|224.62|224.49|2
1761206560000|2025-10-23 08:02:40|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.54|2
1761206570000|2025-10-23 08:02:50|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|10
1761206590000|2025-10-23 08:03:10|224.67||224.67||224.67||224.62||18
1761206600000|2025-10-23 08:03:20|224.62|224.59|224.67|224.54|224.67|224.59|224.62|224.54|10
1761206610000|2025-10-23 08:03:30|224.72|224.59|224.72|224.59|224.72|224.59|224.72|224.59|3
1761206620000|2025-10-23 08:03:40|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|0
1761206630000|2025-10-23 08:03:50||224.59||224.59||224.59||224.59|2
1761206640000|2025-10-23 08:04:00||224.64||224.64||224.64||224.59|0
1761206650000|2025-10-23 08:04:10|||||||||26
1761206660000|2025-10-23 08:04:20||224.59||224.59||224.59||224.59|87
1761206670000|2025-10-23 08:04:30|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|28
1761206680000|2025-10-23 08:04:40|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|41
1761206690000|2025-10-23 08:04:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|5
1761206700000|2025-10-23 08:05:00|224.62|224.54|224.57|224.49|224.67|224.59|224.57|224.49|19
1761206710000|2025-10-23 08:05:10|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.54|14
1761206720000|2025-10-23 08:05:20||224.49||224.54||224.54||224.49|2
1761206730000|2025-10-23 08:05:30|224.67|224.49|224.57|224.49|224.67|224.49|224.57|224.49|9
1761206740000|2025-10-23 08:05:40|224.62||224.62||224.62||224.62||0
1761206750000|2025-10-23 08:05:50|224.57|224.54|224.57|224.49|224.62|224.54|224.57|224.49|8
1761206760000|2025-10-23 08:06:00|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|76
1761206770000|2025-10-23 08:06:10|224.57||224.52||224.57||224.52||3
1761206780000|2025-10-23 08:06:20|224.47|224.39|224.47|224.39|224.52|224.39|224.47|224.39|4
1761206790000|2025-10-23 08:06:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|14
1761206800000|2025-10-23 08:06:40|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|19
1761206810000|2025-10-23 08:06:50||224.49||224.54||224.54||224.49|5
1761206820000|2025-10-23 08:07:00|224.67|224.59|224.67|224.54|224.67|224.59|224.62|224.54|7
1761206830000|2025-10-23 08:07:10|224.62||224.62||224.67||224.62||0
1761206840000|2025-10-23 08:07:20|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|0
1761206850000|2025-10-23 08:07:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|4
1761206870000|2025-10-23 08:07:50|224.67|224.59|224.67|224.54|224.67|224.59|224.62|224.54|18
1761206880000|2025-10-23 08:08:00|224.72|224.59|224.72|224.64|224.72|224.64|224.72|224.59|6
1761206890000|2025-10-23 08:08:10||224.59||224.64||224.64||224.59|0
1761206900000|2025-10-23 08:08:20|224.67|224.59|224.67|224.59|224.72|224.64|224.67|224.59|6
1761206910000|2025-10-23 08:08:30|224.72|224.54|224.72|224.59|224.72|224.59|224.72|224.54|9
1761206920000|2025-10-23 08:08:40|224.67||224.67||224.72||224.67||0
1761206930000|2025-10-23 08:08:50|224.62|224.54|224.62|224.49|224.62|224.54|224.57|224.49|0
1761206940000|2025-10-23 08:09:00|224.57||224.57||224.62||224.57||4
1761206960000|2025-10-23 08:09:20|||||||||37
1761206970000|2025-10-23 08:09:30|224.52|224.44|224.57|224.44|224.57|224.49|224.52|224.44|87
1761206980000|2025-10-23 08:09:40|224.52|224.39|224.52|224.44|224.57|224.44|224.47|224.39|33
1761206990000|2025-10-23 08:09:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|0
1761207000000|2025-10-23 08:10:00|224.52||224.47||224.52||224.47||9
1761207020000|2025-10-23 08:10:20|224.42|224.34|224.42|224.34|224.47|224.34|224.42|224.34|3
1761207030000|2025-10-23 08:10:30|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|1
1761207040000|2025-10-23 08:10:40|224.47|224.29|224.37|224.24|224.47|224.29|224.32|224.24|86
1761207050000|2025-10-23 08:10:50||224.29||224.24||224.29||224.24|15
1761207060000|2025-10-23 08:11:00|224.32|224.29|224.42|224.34|224.42|224.34|224.32|224.29|14
1761207070000|2025-10-23 08:11:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|4
1761207080000|2025-10-23 08:11:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|12
1761207090000|2025-10-23 08:11:30|224.17|224.19|224.22|224.14|224.22|224.24|224.17|224.09|610
1761207100000|2025-10-23 08:11:40|224.17|224.09|224.22|224.09|224.22|224.14|224.17|224.09|6
1761207110000|2025-10-23 08:11:50|224.17|224.14|224.17|224.09|224.22|224.14|224.17|224.09|19
1761207120000|2025-10-23 08:12:00|224.22|224.14|224.22|224.14|224.22|224.14|224.17|224.09|11
1761207130000|2025-10-23 08:12:10|224.17|224.09|224.17|224.09|224.22|224.14|224.17|224.09|3
1761207140000|2025-10-23 08:12:20|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|0
1761207150000|2025-10-23 08:12:30|||||||||20
1761207160000|2025-10-23 08:12:40|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|16
1761207170000|2025-10-23 08:12:50|224.17|224.09|224.17|224.09|224.22|224.09|224.17|224.09|0
1761207180000|2025-10-23 08:13:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.09|1
1761207190000|2025-10-23 08:13:10|224.27|224.19|224.27|224.19|224.32|224.19|224.22|224.19|3
1761207200000|2025-10-23 08:13:20|224.32||224.32||224.32||224.27||0
1761207210000|2025-10-23 08:13:30|224.27||224.27||224.32||224.27||0
1761207220000|2025-10-23 08:13:40|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|0
1761207230000|2025-10-23 08:13:50|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|1
1761207240000|2025-10-23 08:14:00|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|12
1761207260000|2025-10-23 08:14:20||224.19||224.24||224.24||224.19|24
1761207270000|2025-10-23 08:14:30|224.37|224.29|224.37|224.29|224.42|224.29|224.32|224.29|86
1761207280000|2025-10-23 08:14:40|224.42|224.34|224.47|224.39|224.47|224.39|224.37|224.29|5
1761207290000|2025-10-23 08:14:50|224.52|224.34|224.52|224.39|224.52|224.39|224.52|224.34|17
1761207300000|2025-10-23 08:15:00|224.47|224.34|224.47|224.34|224.47|224.39|224.42|224.34|2
1761207310000|2025-10-23 08:15:10|224.52|224.39|224.52|224.44|224.57|224.49|224.52|224.34|19
1761207320000|2025-10-23 08:15:20|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.49|43
1761207330000|2025-10-23 08:15:30|224.62||224.62||224.62||224.62||4
1761207340000|2025-10-23 08:15:40||224.54||224.54||224.54||224.49|4
1761207350000|2025-10-23 08:15:50|224.57|224.49|224.62|224.49|224.62|224.49|224.57|224.49|3
1761207360000|2025-10-23 08:16:00||224.54||224.54||224.54||224.49|1
1761207370000|2025-10-23 08:16:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|7
1761207380000|2025-10-23 08:16:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|3
1761207390000|2025-10-23 08:16:30||224.49||224.54||224.54||224.49|7
1761207400000|2025-10-23 08:16:40||224.49||224.54||224.54||224.49|0
1761207410000|2025-10-23 08:16:50|224.67|224.49|224.67|224.59|224.67|224.59|224.67|224.49|2
1761207420000|2025-10-23 08:17:00|224.72||224.72||224.72||224.67||3
1761207430000|2025-10-23 08:17:10|224.67|224.64|224.67|224.59|224.67|224.64|224.67|224.59|3
1761207440000|2025-10-23 08:17:20|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|15
1761207450000|2025-10-23 08:17:30||224.64||224.64||224.64||224.59|8
1761207460000|2025-10-23 08:17:40|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|6
1761207470000|2025-10-23 08:17:50||224.64||224.64||224.64||224.64|69
1761207480000|2025-10-23 08:18:00|||||||||42
1761207500000|2025-10-23 08:18:20|224.77|224.69|224.77|224.69|224.82|224.74|224.72|224.64|518
1761207510000|2025-10-23 08:18:30|224.87|224.64|224.87|224.79|224.92|224.79|224.87|224.64|278
1761207520000|2025-10-23 08:18:40|224.92|224.84|224.97|224.84|224.97|224.84|224.92|224.84|101
1761207530000|2025-10-23 08:18:50|224.92|224.89|224.97|224.89|224.97|224.89|224.92|224.89|29
1761207540000|2025-10-23 08:19:00||224.84||224.84||224.89||224.84|23
1761207550000|2025-10-23 08:19:10|224.92||224.92||224.97||224.92||134
1761207560000|2025-10-23 08:19:20|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|7
1761207570000|2025-10-23 08:19:30||224.84||224.89||224.89||224.84|0
1761207580000|2025-10-23 08:19:40|224.92|224.84|224.97|224.84|224.97|224.89|224.92|224.84|45
1761207590000|2025-10-23 08:19:50|224.92|224.89|224.87|224.79|224.97|224.89|224.87|224.79|18
1761207600000|2025-10-23 08:20:00|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.84|24
1761207610000|2025-10-23 08:20:10|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.79|7
1761207620000|2025-10-23 08:20:20|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|3
1761207630000|2025-10-23 08:20:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.84|24
1761207640000|2025-10-23 08:20:40|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|20
1761207650000|2025-10-23 08:20:50|||||||||1
1761207660000|2025-10-23 08:21:00|||||||||65
1761207670000|2025-10-23 08:21:10|225.02||225.02||225.02||224.97||13
1761207680000|2025-10-23 08:21:20|224.97||224.97||224.97||224.97||1
1761207690000|2025-10-23 08:21:30|224.92|224.84|224.97|224.84|224.97|224.84|224.92|224.84|5
1761207700000|2025-10-23 08:21:40|224.92|224.89|224.97|224.89|224.97|224.89|224.92|224.89|3
1761207710000|2025-10-23 08:21:50|225.02||225.02||225.02||225.02||5
1761207720000|2025-10-23 08:22:00|224.97||224.97||225.02||224.97||1
1761207730000|2025-10-23 08:22:10|225.02|224.94|225.02|224.89|225.02|224.94|225.02|224.89|12
1761207740000|2025-10-23 08:22:20||224.94||224.89||224.94||224.89|4
1761207750000|2025-10-23 08:22:30|224.97|224.94|225.02|224.89|225.02|224.94|224.97|224.89|6
1761207760000|2025-10-23 08:22:40|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.89|12
1761207770000|2025-10-23 08:22:50|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|62
1761207780000|2025-10-23 08:23:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|19
1761207790000|2025-10-23 08:23:10|||||||||10
1761207800000|2025-10-23 08:23:20|224.92|224.74|224.87|224.79|224.92|224.79|224.87|224.74|1
1761207810000|2025-10-23 08:23:30||224.74||224.74||224.79||224.74|0
1761207820000|2025-10-23 08:23:40|224.82|224.79|224.82|224.74|224.82|224.79|224.82|224.74|0
1761207830000|2025-10-23 08:23:50||224.69||224.74||224.74||224.69|2
1761207840000|2025-10-23 08:24:00|224.77|224.69|224.77|224.69|224.82|224.74|224.77|224.69|14
1761207850000|2025-10-23 08:24:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|0
1761207870000|2025-10-23 08:24:30|224.77||224.72||224.77||224.72||8
1761207880000|2025-10-23 08:24:40|224.77|224.59|224.72|224.59|224.77|224.59|224.72|224.59|20
1761207890000|2025-10-23 08:24:50|224.67||224.67||224.72||224.67||8
1761207900000|2025-10-23 08:25:00|224.72|224.64|224.62|224.54|224.72|224.64|224.62|224.54|20
1761207910000|2025-10-23 08:25:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.54|21
1761207920000|2025-10-23 08:25:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|15
1761207930000|2025-10-23 08:25:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|3
1761207940000|2025-10-23 08:25:40|||||||||1
1761207950000|2025-10-23 08:25:50|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|6
1761207960000|2025-10-23 08:26:00|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|8
1761207990000|2025-10-23 08:26:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1761208010000|2025-10-23 08:26:50|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.69|7
1761208020000|2025-10-23 08:27:00|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.64|3
1761208030000|2025-10-23 08:27:10|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|9
1761208040000|2025-10-23 08:27:20|224.67||224.72||224.72||224.67||10
1761208050000|2025-10-23 08:27:30|224.67||224.67||224.67||224.67||0
1761208060000|2025-10-23 08:27:40|||||||||27
1761208070000|2025-10-23 08:27:50|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|26
1761208080000|2025-10-23 08:28:00|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1761208090000|2025-10-23 08:28:10|224.52|224.44|224.52|224.44|224.57|224.44|224.52|224.44|13
1761208100000|2025-10-23 08:28:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|11
1761208110000|2025-10-23 08:28:30|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.44|10
1761208130000|2025-10-23 08:28:50|224.57|224.39|224.57|224.44|224.57|224.44|224.57|224.39|12
1761208140000|2025-10-23 08:29:00|224.62|224.49|224.62|224.49|224.62|224.49|224.57|224.44|0
1761208150000|2025-10-23 08:29:10|224.57|224.54|224.57|224.49|224.62|224.54|224.57|224.49|0
1761208160000|2025-10-23 08:29:20|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.49|0
1761208170000|2025-10-23 08:29:30|224.67||224.62||224.67||224.62||1
1761208180000|2025-10-23 08:29:40|224.67||224.62||224.67||224.62||0
1761208190000|2025-10-23 08:29:50|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.49|0
1761208200000|2025-10-23 08:30:00|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|6
1761208220000|2025-10-23 08:30:20|224.67|224.64|224.67|224.59|224.77|224.64|224.62|224.59|13
1761208230000|2025-10-23 08:30:30|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|29
1761208240000|2025-10-23 08:30:40||224.54||224.54||224.54||224.54|0
1761208250000|2025-10-23 08:30:50||224.59||224.59||224.59||224.54|0
1761208260000|2025-10-23 08:31:00|224.62|224.54|224.67|224.54|224.67|224.59|224.62|224.54|2
1761208280000|2025-10-23 08:31:20||224.59||224.59||224.59||224.59|1
1761208290000|2025-10-23 08:31:30|224.72||224.72||224.72||224.67||6
1761208300000|2025-10-23 08:31:40|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|5
1761208310000|2025-10-23 08:31:50|224.67|224.59|224.67|224.59|224.67|224.64|224.67|224.59|0
1761208320000|2025-10-23 08:32:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|2
1761208340000|2025-10-23 08:32:20||224.59||224.64||224.64||224.59|4
1761208350000|2025-10-23 08:32:30|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|6
1761208360000|2025-10-23 08:32:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|30
1761208380000|2025-10-23 08:33:00|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|5
1761208390000|2025-10-23 08:33:10||224.69||224.74||224.74||224.69|4
1761208400000|2025-10-23 08:33:20|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|15
1761208420000|2025-10-23 08:33:40|||||||||2
1761208440000|2025-10-23 08:34:00|224.87|224.79|224.77|224.69|224.87|224.79|224.77|224.69|75
1761208450000|2025-10-23 08:34:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|9
1761208460000|2025-10-23 08:34:20||224.59||224.64||224.64||224.59|2
1761208470000|2025-10-23 08:34:30|224.77||224.72||224.77||224.72||0
1761208480000|2025-10-23 08:34:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|12
1761208490000|2025-10-23 08:34:50|224.72|224.64|224.82|224.74|224.82|224.74|224.72|224.64|17
1761208500000|2025-10-23 08:35:00|224.77|224.69|224.77|224.69|224.77|224.74|224.77|224.69|3
1761208510000|2025-10-23 08:35:10|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|18
1761208520000|2025-10-23 08:35:20|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|16
1761208540000|2025-10-23 08:35:40|224.82|224.74|224.82|224.74|224.82|224.74|224.77|224.74|11
1761208560000|2025-10-23 08:36:00|224.87||224.82||224.87||224.82||2
1761208580000|2025-10-23 08:36:20|224.87||224.82||224.87||224.82||1
1761208590000|2025-10-23 08:36:30|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|17
1761208600000|2025-10-23 08:36:40|224.87||224.82||224.87||224.82||0
1761208610000|2025-10-23 08:36:50||224.69||224.74||224.74||224.69|1
1761208620000|2025-10-23 08:37:00|||||||||1
1761208630000|2025-10-23 08:37:10|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|10
1761208640000|2025-10-23 08:37:20|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.74|46
1761208650000|2025-10-23 08:37:30|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|93
1761208660000|2025-10-23 08:37:40|224.82|224.79|224.82|224.74|224.82|224.79|224.82|224.74|6
1761208670000|2025-10-23 08:37:50|||||||||1
1761208680000|2025-10-23 08:38:00|224.87|224.79|224.87|224.74|224.87|224.79|224.87|224.74|21
1761208690000|2025-10-23 08:38:10||224.79||224.79||224.79||224.79|0
1761208720000|2025-10-23 08:38:40|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|24
1761208730000|2025-10-23 08:38:50|224.97|224.89|224.97|224.84|224.97|224.89|224.97|224.84|1
1761208740000|2025-10-23 08:39:00||224.89||224.89||224.89||224.89|0
1761208750000|2025-10-23 08:39:10|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|2
1761208760000|2025-10-23 08:39:20|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|38
1761208770000|2025-10-23 08:39:30|224.97||224.97||224.97||224.92||8
1761208780000|2025-10-23 08:39:40||224.89||224.89||224.89||224.84|28
1761208790000|2025-10-23 08:39:50|225.02|224.94|225.02|224.89|225.02|224.94|224.97|224.89|18
1761208800000|2025-10-23 08:40:00||224.94||224.94||224.94||224.94|0
1761208810000|2025-10-23 08:40:10|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|1
1761208820000|2025-10-23 08:40:20|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|17
1761208830000|2025-10-23 08:40:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|6
1761208840000|2025-10-23 08:40:40|224.92|224.84|224.92|224.84|224.92|224.89|224.92|224.84|0
1761208860000|2025-10-23 08:41:00|224.87|224.79|224.87|224.74|224.87|224.79|224.82|224.74|72
1761208870000|2025-10-23 08:41:10|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.79|4
1761208880000|2025-10-23 08:41:20|224.92|224.84|224.92|224.84|224.97|224.84|224.92|224.84|15
1761208900000|2025-10-23 08:41:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|1
1761208910000|2025-10-23 08:41:50|224.82|224.74|224.82|224.74|224.87|224.74|224.82|224.74|19
1761208930000|2025-10-23 08:42:10|224.77|224.69|224.77|224.69|224.82|224.69|224.77|224.69|2
1761208950000|2025-10-23 08:42:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|3
1761208960000|2025-10-23 08:42:40|||||||||1
1761208970000|2025-10-23 08:42:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|0
1761208980000|2025-10-23 08:43:00|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|4
1761208990000|2025-10-23 08:43:10||224.74||224.74||224.74||224.74|0
1761209000000|2025-10-23 08:43:20|224.87||224.87||224.87||224.82||18
1761209010000|2025-10-23 08:43:30||224.79||224.74||224.79||224.74|1
1761209020000|2025-10-23 08:43:40|224.82|224.69|224.77|224.69|224.82|224.69|224.77|224.69|4
1761209030000|2025-10-23 08:43:50|224.82||224.82||224.82||224.82||0
1761209040000|2025-10-23 08:44:00|224.77|224.74|224.77|224.69|224.82|224.74|224.77|224.69|5
1761209050000|2025-10-23 08:44:10|224.82||224.82||224.82||224.77||0
1761209060000|2025-10-23 08:44:20|224.77|224.74|224.82|224.69|224.82|224.74|224.77|224.69|4
1761209070000|2025-10-23 08:44:30|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.69|0
1761209090000|2025-10-23 08:44:50||224.64||224.69||224.69||224.64|0
1761209100000|2025-10-23 08:45:00|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|4
1761209130000|2025-10-23 08:45:30||224.64||224.69||224.69||224.64|27
1761209140000|2025-10-23 08:45:40|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.64|0
1761209150000|2025-10-23 08:45:50|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|43
1761209160000|2025-10-23 08:46:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|26
1761209170000|2025-10-23 08:46:10|224.67|224.49|224.57|224.49|224.67|224.49|224.57|224.49|8
1761209180000|2025-10-23 08:46:20||224.44||224.49||224.49||224.44|1
1761209190000|2025-10-23 08:46:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|4
1761209200000|2025-10-23 08:46:40|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|6
1761209210000|2025-10-23 08:46:50||224.49||224.49||224.49||224.44|6
1761209220000|2025-10-23 08:47:00|224.62|224.44|224.62|224.54|224.62|224.54|224.62|224.44|22
1761209230000|2025-10-23 08:47:10|224.67|224.59|224.67|224.54|224.67|224.59|224.67|224.54|8
1761209240000|2025-10-23 08:47:20|224.62|224.59|224.67|224.59|224.72|224.64|224.62|224.59|6
1761209250000|2025-10-23 08:47:30||224.54||224.59||224.59||224.54|29
1761209260000|2025-10-23 08:47:40|224.62|224.54|224.62|224.49|224.62|224.54|224.57|224.49|26
1761209270000|2025-10-23 08:47:50|224.57|224.54|224.57|224.49|224.57|224.54|224.57|224.49|3
1761209280000|2025-10-23 08:48:00|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|6
1761209290000|2025-10-23 08:48:10||224.34||224.39||224.39||224.34|15
1761209300000|2025-10-23 08:48:20|224.42|224.34|224.47|224.34|224.47|224.39|224.42|224.34|20
1761209310000|2025-10-23 08:48:30|224.42|224.39|224.47|224.34|224.47|224.39|224.42|224.34|3
1761209320000|2025-10-23 08:48:40||224.39||224.34||224.39||224.34|2
1761209330000|2025-10-23 08:48:50||224.39||224.39||224.39||224.39|0
1761209340000|2025-10-23 08:49:00|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.39|28
1761209350000|2025-10-23 08:49:10||224.44||224.49||224.49||224.44|0
1761209360000|2025-10-23 08:49:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|3
1761209370000|2025-10-23 08:49:30|224.67|224.49|224.62|224.54|224.67|224.54|224.62|224.49|2
1761209380000|2025-10-23 08:49:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|9
1761209400000|2025-10-23 08:50:00|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|7
1761209420000|2025-10-23 08:50:20|224.52|224.44|224.57|224.44|224.57|224.44|224.52|224.44|18
1761209430000|2025-10-23 08:50:30|224.52|224.49|224.52|224.44|224.52|224.49|224.52|224.44|1
1761209450000|2025-10-23 08:50:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|0
1761209460000|2025-10-23 08:51:00|224.42|224.34|224.47|224.34|224.47|224.39|224.42|224.34|42
1761209470000|2025-10-23 08:51:10|224.42|224.39|224.37|224.29|224.42|224.39|224.37|224.29|97
1761209480000|2025-10-23 08:51:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|3
1761209490000|2025-10-23 08:51:30|224.27|224.19|224.27|224.19|224.32|224.24|224.27|224.19|12
1761209510000|2025-10-23 08:51:50|224.22|224.14|224.22|224.14|224.27|224.19|224.22|224.14|13
1761209520000|2025-10-23 08:52:00|224.27|224.19|224.32|224.19|224.32|224.19|224.22|224.19|77
1761209530000|2025-10-23 08:52:10|224.37|224.24|224.37|224.24|224.37|224.24|224.37|224.24|5
1761209540000|2025-10-23 08:52:20|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.24|5
1761209560000|2025-10-23 08:52:40||224.24||224.24||224.29||224.24|0
1761209570000|2025-10-23 08:52:50|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.24|8
1761209580000|2025-10-23 08:53:00|224.42|224.34|224.42|224.29|224.42|224.34|224.37|224.29|9
1761209590000|2025-10-23 08:53:10|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|0
1761209630000|2025-10-23 08:53:50|224.32|224.24|224.32|224.24|224.37|224.29|224.32|224.24|3
1761209640000|2025-10-23 08:54:00|224.37|224.19|224.32|224.24|224.37|224.24|224.32|224.19|36
1761209650000|2025-10-23 08:54:10|224.37|224.29|224.42|224.29|224.42|224.34|224.37|224.29|23
1761209660000|2025-10-23 08:54:20|224.37||224.37||224.42||224.37||0
1761209670000|2025-10-23 08:54:30|224.42||224.42||224.42||224.37||4
1761209680000|2025-10-23 08:54:40|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|4
1761209690000|2025-10-23 08:54:50||224.24||224.29||224.29||224.24|0
1761209700000|2025-10-23 08:55:00|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|0
1761209710000|2025-10-23 08:55:10|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|4
1761209720000|2025-10-23 08:55:20|224.27||224.32||224.32||224.27||4
1761209730000|2025-10-23 08:55:30|224.27||224.27||224.32||224.27||6
1761209740000|2025-10-23 08:55:40||224.14||224.19||224.19||224.14|3
1761209750000|2025-10-23 08:55:50|||||||||1
1761209760000|2025-10-23 08:56:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|22
1761209770000|2025-10-23 08:56:10|224.37||224.37||224.37||224.32||2
1761209780000|2025-10-23 08:56:20|224.32|224.19|224.32|224.24|224.32|224.24|224.27|224.19|26
1761209790000|2025-10-23 08:56:30||224.19||224.24||224.24||224.19|0
1761209800000|2025-10-23 08:56:40|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|10
1761209810000|2025-10-23 08:56:50||224.34||224.34||224.34||224.34|0
1761209840000|2025-10-23 08:57:20|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.34|3
1761209850000|2025-10-23 08:57:30|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.44|0
1761209860000|2025-10-23 08:57:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|1
1761209870000|2025-10-23 08:57:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.39|3
1761209880000|2025-10-23 08:58:00|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|0
1761209900000|2025-10-23 08:58:20|224.47|224.39|224.47|224.39|224.47|224.44|224.47|224.39|9
1761209910000|2025-10-23 08:58:30|||||||||21
1761209920000|2025-10-23 08:58:40|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|4
1761209930000|2025-10-23 08:58:50||224.39||224.39||224.44||224.39|0
1761209940000|2025-10-23 08:59:00|224.47|224.44|224.52|224.39|224.52|224.44|224.47|224.39|2
1761209950000|2025-10-23 08:59:10||224.44||224.44||224.44||224.39|0
1761209960000|2025-10-23 08:59:20||224.39||224.39||224.44||224.39|0
1761209970000|2025-10-23 08:59:30|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.39|5
1761209980000|2025-10-23 08:59:40||224.39||224.39||224.44||224.39|16
1761209990000|2025-10-23 08:59:50|224.57|224.44|224.52|224.44|224.57|224.49|224.52|224.44|11
1761210000000|2025-10-23 09:00:00|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.44|13
1761210010000|2025-10-23 09:00:10||224.49||224.49||224.54||224.49|1
1761210020000|2025-10-23 09:00:20||224.54||224.49||224.54||224.49|0
1761210030000|2025-10-23 09:00:30|224.57|224.44|224.57|224.49|224.57|224.49|224.57|224.44|0
1761210040000|2025-10-23 09:00:40|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.49|6
1761210060000|2025-10-23 09:01:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|4
1761210070000|2025-10-23 09:01:10||224.54||224.54||224.54||224.54|0
1761210080000|2025-10-23 09:01:20||224.59||224.59||224.59||224.59|1
1761210090000|2025-10-23 09:01:30|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|8
1761210100000|2025-10-23 09:01:40||224.54||224.59||224.59||224.54|8
1761210110000|2025-10-23 09:01:50|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.64|1
1761210120000|2025-10-23 09:02:00|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|10
1761210130000|2025-10-23 09:02:10|224.72|224.69|224.77|224.64|224.77|224.69|224.72|224.64|13
1761210140000|2025-10-23 09:02:20||224.69||224.64||224.69||224.64|0
1761210150000|2025-10-23 09:02:30||224.69||224.64||224.69||224.64|0
1761210160000|2025-10-23 09:02:40|224.72||224.72||224.77||224.72||6
1761210170000|2025-10-23 09:02:50|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|23
1761210180000|2025-10-23 09:03:00||224.64||224.64||224.64||224.64|0
1761210190000|2025-10-23 09:03:10|224.77|224.59|224.72|224.59|224.77|224.64|224.67|224.59|45
1761210200000|2025-10-23 09:03:20|224.67||224.67||224.67||224.67||0
1761210210000|2025-10-23 09:03:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1761210220000|2025-10-23 09:03:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|26
1761210230000|2025-10-23 09:03:50||224.54||224.59||224.59||224.54|4
1761210240000|2025-10-23 09:04:00|224.72|224.64|224.67|224.54|224.72|224.64|224.67|224.54|3
1761210250000|2025-10-23 09:04:10|224.62|224.59|224.67|224.54|224.67|224.59|224.62|224.54|4
1761210260000|2025-10-23 09:04:20||224.59||224.54||224.59||224.54|0
1761210270000|2025-10-23 09:04:30||224.59||224.59||224.59||224.59|0
1761210280000|2025-10-23 09:04:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|1
1761210290000|2025-10-23 09:04:50|224.77||224.72||224.77||224.72||0
1761210300000|2025-10-23 09:05:00|224.77||224.72||224.77||224.72||0
1761210310000|2025-10-23 09:05:10|224.77|224.59|224.72|224.64|224.77|224.64|224.72|224.59|1
1761210320000|2025-10-23 09:05:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|3
1761210330000|2025-10-23 09:05:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|2
1761210340000|2025-10-23 09:05:40|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|9
1761210350000|2025-10-23 09:05:50||224.64||224.64||224.64||224.64|1
1761210360000|2025-10-23 09:06:00|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|5
1761210370000|2025-10-23 09:06:10|224.67|224.54|224.67|224.59|224.67|224.59|224.67|224.54|25
1761210380000|2025-10-23 09:06:20|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.64|8
1761210390000|2025-10-23 09:06:30|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|1
1761210400000|2025-10-23 09:06:40||224.64||224.64||224.64||224.64|0
1761210410000|2025-10-23 09:06:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|7
1761210430000|2025-10-23 09:07:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|1
1761210440000|2025-10-23 09:07:20|224.77|224.69|224.72|224.59|224.77|224.69|224.72|224.59|167
1761210450000|2025-10-23 09:07:30|224.67||224.67||224.72||224.67||4
1761210470000|2025-10-23 09:07:50||224.54||224.54||224.59||224.54|0
1761210480000|2025-10-23 09:08:00||224.59||224.59||224.59||224.54|2
1761210490000|2025-10-23 09:08:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|5
1761210500000|2025-10-23 09:08:20|224.77||224.72||224.77||224.72||5
1761210510000|2025-10-23 09:08:30|224.77||224.72||224.77||224.72||0
1761210520000|2025-10-23 09:08:40|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|5
1761210530000|2025-10-23 09:08:50|224.82|224.69|224.82|224.69|224.82|224.74|224.77|224.69|41
1761210540000|2025-10-23 09:09:00|224.77|224.64|224.77|224.64|224.82|224.64|224.72|224.64|27
1761210550000|2025-10-23 09:09:10|224.72|224.59|224.72|224.59|224.72|224.59|224.72|224.59|7
1761210560000|2025-10-23 09:09:20||224.64||224.64||224.64||224.64|0
1761210590000|2025-10-23 09:09:50|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|0
1761210600000|2025-10-23 09:10:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|0
1761210630000|2025-10-23 09:10:30||224.49||224.49||224.49||224.49|12
1761210640000|2025-10-23 09:10:40||224.54||224.49||224.54||224.49|0
1761210650000|2025-10-23 09:10:50|224.57||224.57||224.57||224.57||0
1761210660000|2025-10-23 09:11:00|224.52|224.44|224.57|224.44|224.57|224.44|224.52|224.44|2
1761210670000|2025-10-23 09:11:10|224.52|224.39|224.52|224.44|224.57|224.44|224.47|224.39|6
1761210680000|2025-10-23 09:11:20|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|64
1761210690000|2025-10-23 09:11:30|224.47||224.42||224.47||224.42||13
1761210700000|2025-10-23 09:11:40|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|14
1761210710000|2025-10-23 09:11:50|224.47||224.42||224.47||224.42||0
1761210720000|2025-10-23 09:12:00|224.37|224.29|224.37|224.29|224.37|224.34|224.37|224.29|25
1761210730000|2025-10-23 09:12:10|224.42||224.42||224.42||224.37||4
1761210740000|2025-10-23 09:12:20||224.34||224.34||224.34||224.34|0
1761210750000|2025-10-23 09:12:30|224.37|224.29|224.37|224.29|224.42|224.29|224.37|224.29|4
1761210790000|2025-10-23 09:13:10|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.34|9
1761210800000|2025-10-23 09:13:20||224.29||224.34||224.34||224.29|4
1761210810000|2025-10-23 09:13:30||224.29||224.29||224.29||224.29|0
1761210820000|2025-10-23 09:13:40|224.37|224.34|224.42|224.34|224.42|224.34|224.37|224.34|4
1761210830000|2025-10-23 09:13:50|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|3
1761210840000|2025-10-23 09:14:00|224.47||224.42||224.47||224.42||0
1761210850000|2025-10-23 09:14:10|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|1
1761210860000|2025-10-23 09:14:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|29
1761210890000|2025-10-23 09:14:50|224.52||224.47||224.52||224.47||0
1761210900000|2025-10-23 09:15:00|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|11
1761210910000|2025-10-23 09:15:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|0
1761210920000|2025-10-23 09:15:20|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|0
1761210930000|2025-10-23 09:15:30||224.44||224.44||224.44||224.39|0
1761210940000|2025-10-23 09:15:40||224.39||224.39||224.44||224.39|4
1761210950000|2025-10-23 09:15:50||224.44||224.39||224.44||224.39|0
1761210960000|2025-10-23 09:16:00|224.47|224.44|224.47|224.39|224.52|224.44|224.47|224.39|4
1761210970000|2025-10-23 09:16:10|224.52|224.44|224.52|224.44|224.52|224.44|224.47|224.39|24
1761210980000|2025-10-23 09:16:20|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|7
1761210990000|2025-10-23 09:16:30|224.47||224.52||224.52||224.47||0
1761211000000|2025-10-23 09:16:40|224.47||224.47||224.52||224.47||0
1761211010000|2025-10-23 09:16:50|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|4
1761211020000|2025-10-23 09:17:00|224.62|224.44|224.62|224.49|224.62|224.49|224.57|224.44|7
1761211030000|2025-10-23 09:17:10||224.54||224.54||224.54||224.54|0
1761211040000|2025-10-23 09:17:20|224.67||224.62||224.67||224.62||5
1761211050000|2025-10-23 09:17:30|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|19
1761211060000|2025-10-23 09:17:40|224.67||224.67||224.72||224.67||0
1761211080000|2025-10-23 09:18:00|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|12
1761211090000|2025-10-23 09:18:10|224.72|224.54|224.67|224.59|224.72|224.59|224.67|224.54|8
1761211100000|2025-10-23 09:18:20|224.62|224.54|224.67|224.54|224.67|224.54|224.62|224.54|6
1761211110000|2025-10-23 09:18:30|224.62|224.59|224.67|224.54|224.67|224.59|224.62|224.54|8
1761211120000|2025-10-23 09:18:40||224.59||224.59||224.59||224.59|0
1761211130000|2025-10-23 09:18:50|224.72||224.67||224.72||224.67||1
1761211150000|2025-10-23 09:19:10|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|38
1761211170000|2025-10-23 09:19:30|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|10
1761211180000|2025-10-23 09:19:40|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.64|1
1761211200000|2025-10-23 09:20:00|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|21
1761211210000|2025-10-23 09:20:10|224.72|224.69|224.72|224.64|224.72|224.69|224.67|224.59|36
1761211240000|2025-10-23 09:20:40|224.67|224.59|224.67|224.59|224.67|224.64|224.67|224.59|8
1761211250000|2025-10-23 09:20:50|224.62|224.54|224.57|224.44|224.62|224.54|224.57|224.44|118
1761211260000|2025-10-23 09:21:00|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.44|4
1761211270000|2025-10-23 09:21:10||224.44||224.44||224.44||224.44|0
1761211280000|2025-10-23 09:21:20|224.52||224.57||224.57||224.52||0
1761211290000|2025-10-23 09:21:30|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.44|0
1761211360000|2025-10-23 09:22:40||224.44||224.44||224.44||224.44|6
1761211370000|2025-10-23 09:22:50|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.49|0
1761211380000|2025-10-23 09:23:00||224.44||224.49||224.49||224.44|15
1761211390000|2025-10-23 09:23:10|224.52|224.44|224.57|224.44|224.57|224.44|224.52|224.44|1
1761211400000|2025-10-23 09:23:20|224.52||224.57||224.57||224.52||0
1761211410000|2025-10-23 09:23:30||224.49||224.49||224.49||224.49|0
1761211420000|2025-10-23 09:23:40|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|4
1761211430000|2025-10-23 09:23:50|224.57||224.57||224.62||224.57||0
1761211440000|2025-10-23 09:24:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|8
1761211450000|2025-10-23 09:24:10|224.57|224.49|224.62|224.49|224.62|224.49|224.57|224.49|1
1761211460000|2025-10-23 09:24:20|224.57|224.44|224.52|224.44|224.57|224.44|224.52|224.44|5
1761211490000|2025-10-23 09:24:50|224.57||224.57||224.57||224.52||4
1761211500000|2025-10-23 09:25:00|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.49|8
1761211510000|2025-10-23 09:25:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|1
1761211520000|2025-10-23 09:25:20|224.57||224.52||224.57||224.52||1
1761211530000|2025-10-23 09:25:30|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|16
1761211540000|2025-10-23 09:25:40|224.57||224.57||224.57||224.57||0
1761211550000|2025-10-23 09:25:50||224.49||224.44||224.49||224.44|1
1761211560000|2025-10-23 09:26:00||224.49||224.49||224.49||224.49|0
1761211570000|2025-10-23 09:26:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|1
1761211580000|2025-10-23 09:26:20|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|18
1761211600000|2025-10-23 09:26:40|224.52|224.39|224.47|224.39|224.57|224.39|224.47|224.39|13
1761211620000|2025-10-23 09:27:00|224.52|224.34|224.42|224.34|224.52|224.34|224.42|224.34|14
1761211630000|2025-10-23 09:27:10|224.47||224.42||224.47||224.42||2
1761211640000|2025-10-23 09:27:20|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|6
1761211660000|2025-10-23 09:27:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|1
1761211670000|2025-10-23 09:27:50||224.34||224.39||224.39||224.34|1
1761211700000|2025-10-23 09:28:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|6
1761211710000|2025-10-23 09:28:30|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|10
1761211720000|2025-10-23 09:28:40|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|9
1761211730000|2025-10-23 09:28:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|1
1761211760000|2025-10-23 09:29:20|224.52|224.34|224.52|224.39|224.52|224.39|224.52|224.34|6
1761211770000|2025-10-23 09:29:30|224.47||224.47||224.52||224.47||0
1761211780000|2025-10-23 09:29:40|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|1
1761211820000|2025-10-23 09:30:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|2
1761211830000|2025-10-23 09:30:30|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|6
1761211850000|2025-10-23 09:30:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|0
1761211860000|2025-10-23 09:31:00|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|21
1761211870000|2025-10-23 09:31:10|224.57||224.57||224.57||224.57||3
1761211880000|2025-10-23 09:31:20|224.52||224.57||224.57||224.52||4
1761211890000|2025-10-23 09:31:30||224.49||224.49||224.49||224.49|0
1761211900000|2025-10-23 09:31:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|3
1761211910000|2025-10-23 09:31:50|||||||||1
1761211920000|2025-10-23 09:32:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1761211930000|2025-10-23 09:32:10|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|9
1761211940000|2025-10-23 09:32:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1761211950000|2025-10-23 09:32:30|224.77||224.77||224.77||224.72||3
1761211960000|2025-10-23 09:32:40|224.72|224.69|224.72|224.64|224.77|224.69|224.72|224.64|9
1761211980000|2025-10-23 09:33:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|1
1761212000000|2025-10-23 09:33:20|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|43
1761212010000|2025-10-23 09:33:30|224.77|224.69|224.77|224.69|224.77|224.74|224.77|224.69|9
1761212020000|2025-10-23 09:33:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|20
1761212030000|2025-10-23 09:33:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|2
1761212040000|2025-10-23 09:34:00|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|1
1761212050000|2025-10-23 09:34:10|224.77|224.69|224.77|224.69|224.82|224.74|224.77|224.69|3
1761212060000|2025-10-23 09:34:20|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|7
1761212070000|2025-10-23 09:34:30||224.74||224.74||224.74||224.74|25
1761212100000|2025-10-23 09:35:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|3
1761212120000|2025-10-23 09:35:20|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.64|58
1761212130000|2025-10-23 09:35:30|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|20
1761212150000|2025-10-23 09:35:50|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|3
1761212160000|2025-10-23 09:36:00||224.74||224.69||224.74||224.69|0
1761212170000|2025-10-23 09:36:10|224.77||224.77||224.82||224.77||2
1761212190000|2025-10-23 09:36:30||224.64||224.64||224.64||224.64|14
1761212200000|2025-10-23 09:36:40|224.72|224.69|224.72|224.64|224.72|224.69|224.72|224.64|0
1761212220000|2025-10-23 09:37:00|224.67|224.59|224.67|224.54|224.67|224.59|224.67|224.54|22
1761212230000|2025-10-23 09:37:10||224.59||224.59||224.59||224.54|0
1761212250000|2025-10-23 09:37:30|224.72|224.64|224.72|224.59|224.72|224.64|224.67|224.59|54
1761212260000|2025-10-23 09:37:40|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|3
1761212270000|2025-10-23 09:37:50|224.77|224.59|224.77|224.69|224.77|224.69|224.77|224.59|13
1761212280000|2025-10-23 09:38:00|224.82|224.64|224.77|224.69|224.82|224.69|224.77|224.64|0
1761212290000|2025-10-23 09:38:10|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|21
1761212300000|2025-10-23 09:38:20|224.77||224.77||224.77||224.77||0
1761212310000|2025-10-23 09:38:30||224.64||224.69||224.69||224.64|0
1761212330000|2025-10-23 09:38:50|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|2
1761212370000|2025-10-23 09:39:30|224.72|224.64|224.72|224.64|224.72|224.69|224.72|224.64|0
1761212380000|2025-10-23 09:39:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|6
1761212420000|2025-10-23 09:40:20|224.72|224.64|224.72|224.59|224.77|224.64|224.72|224.59|16
1761212430000|2025-10-23 09:40:30|224.67||224.67||224.72||224.67||0
1761212440000|2025-10-23 09:40:40|224.72||224.67||224.72||224.67||4
1761212450000|2025-10-23 09:40:50|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|57
1761212460000|2025-10-23 09:41:00||224.44||224.44||224.49||224.44|9
1761212470000|2025-10-23 09:41:10|224.52|224.39|224.47|224.39|224.52|224.39|224.47|224.39|16
1761212480000|2025-10-23 09:41:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|13
1761212490000|2025-10-23 09:41:30||224.39||224.44||224.44||224.39|5
1761212500000|2025-10-23 09:41:40|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|3
1761212550000|2025-10-23 09:42:30||224.39||224.39||224.39||224.39|3
1761212560000|2025-10-23 09:42:40|224.47|224.44|224.47|224.39|224.52|224.44|224.47|224.39|9
1761212570000|2025-10-23 09:42:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|7
1761212590000|2025-10-23 09:43:10|||||||||9
1761212610000|2025-10-23 09:43:30|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|3
1761212620000|2025-10-23 09:43:40|224.42|224.34|224.42|224.34|224.42|224.39|224.42|224.34|2
1761212630000|2025-10-23 09:43:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|0
1761212670000|2025-10-23 09:44:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|21
1761212680000|2025-10-23 09:44:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|14
1761212700000|2025-10-23 09:45:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|36
1761212710000|2025-10-23 09:45:10|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|176
1761212720000|2025-10-23 09:45:20|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|14
1761212740000|2025-10-23 09:45:40|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|16
1761212750000|2025-10-23 09:45:50||224.19||224.24||224.24||224.19|2
1761212760000|2025-10-23 09:46:00|224.27|224.19|224.27|224.14|224.32|224.19|224.27|224.14|11
1761212780000|2025-10-23 09:46:20|224.22|224.19|224.22|224.14|224.22|224.19|224.22|224.14|9
1761212790000|2025-10-23 09:46:30|224.27|224.09|224.27|224.19|224.27|224.19|224.27|224.09|8
1761212800000|2025-10-23 09:46:40|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|1
1761212810000|2025-10-23 09:46:50||224.09||224.14||224.14||224.09|0
1761212840000|2025-10-23 09:47:20|224.27||224.27||224.27||224.22||8
1761212850000|2025-10-23 09:47:30|224.22||224.22||224.22||224.22||0
1761212880000|2025-10-23 09:48:00|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|6
1761212890000|2025-10-23 09:48:10|224.22||224.17||224.22||224.17||9
1761212910000|2025-10-23 09:48:30|224.12|224.04|224.12|224.04|224.17|224.04|224.12|224.04|28
1761212920000|2025-10-23 09:48:40|224.17||224.12||224.17||224.12||0
1761212930000|2025-10-23 09:48:50|224.17||224.12||224.17||224.12||0
1761212940000|2025-10-23 09:49:00|224.17|224.09|224.22|224.09|224.22|224.09|224.17|224.09|16
1761212950000|2025-10-23 09:49:10|224.17||224.22||224.22||224.17||0
1761212960000|2025-10-23 09:49:20|224.17||224.17||224.17||224.17||5
1761212980000|2025-10-23 09:49:40||224.04||224.04||224.04||224.04|10
1761212990000|2025-10-23 09:49:50|224.12||224.17||224.17||224.12||79
1761213000000|2025-10-23 09:50:00|224.12|224.09|224.12|224.04|224.12|224.09|224.12|224.04|42
1761213010000|2025-10-23 09:50:10|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|25
1761213020000|2025-10-23 09:50:20|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|25
1761213030000|2025-10-23 09:50:30|224.07||224.02||224.07||224.02||317
1761213040000|2025-10-23 09:50:40|||||||||5
1761213060000|2025-10-23 09:51:00|223.97|223.89|224.02|223.89|224.02|223.94|223.97|223.89|38
1761213070000|2025-10-23 09:51:10|223.97|223.94|224.02|223.89|224.02|223.94|223.97|223.89|31
1761213080000|2025-10-23 09:51:20|223.97|223.94|223.92|223.84|223.97|223.94|223.92|223.84|18
1761213090000|2025-10-23 09:51:30|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|4
1761213120000|2025-10-23 09:52:00|224.02|223.94|224.02|223.94|224.02|223.94|223.97|223.94|124
1761213130000|2025-10-23 09:52:10|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|93
1761213150000|2025-10-23 09:52:30|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|6
1761213160000|2025-10-23 09:52:40|||||||||18
1761213170000|2025-10-23 09:52:50|224.17|224.09|224.17|224.04|224.17|224.09|224.17|224.04|86
1761213180000|2025-10-23 09:53:00|224.12|224.09|224.17|224.09|224.17|224.09|224.12|224.09|0
1761213190000|2025-10-23 09:53:10|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|21
1761213200000|2025-10-23 09:53:20|224.12|224.04|224.17|224.04|224.17|224.04|224.12|224.04|8
1761213210000|2025-10-23 09:53:30|224.12|224.09|224.17|224.09|224.17|224.09|224.12|224.09|0
1761213230000|2025-10-23 09:53:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|5
1761213240000|2025-10-23 09:54:00|224.07|223.99|224.12|223.99|224.12|223.99|224.07|223.99|42
1761213250000|2025-10-23 09:54:10|224.07|224.04|224.12|224.04|224.12|224.04|224.07|223.99|9
1761213270000|2025-10-23 09:54:30|224.07|223.99|224.12|223.99|224.12|224.04|224.07|223.99|6
1761213280000|2025-10-23 09:54:40||224.04||224.04||224.04||224.04|0
1761213300000|2025-10-23 09:55:00||223.99||223.99||224.04||223.99|2
1761213310000|2025-10-23 09:55:10|224.07||224.12||224.12||224.07||0
1761213330000|2025-10-23 09:55:30|224.07||224.07||224.07||224.07||0
1761213350000|2025-10-23 09:55:50|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|28
1761213360000|2025-10-23 09:56:00|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|41
1761213390000|2025-10-23 09:56:30|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|13
1761213400000|2025-10-23 09:56:40|224.17|224.09|224.17|224.09|224.17|224.14|224.17|224.09|4
1761213420000|2025-10-23 09:57:00|224.12|224.04|224.17|224.04|224.17|224.09|224.12|224.04|29
1761213430000|2025-10-23 09:57:10||224.09||224.09||224.09||224.09|0
1761213440000|2025-10-23 09:57:20|224.12|224.04|224.17|224.09|224.17|224.09|224.12|224.04|18
1761213450000|2025-10-23 09:57:30|224.12|224.04|224.17|224.04|224.17|224.04|224.12|224.04|0
1761213460000|2025-10-23 09:57:40|224.12|224.09|224.12|224.04|224.12|224.09|224.12|224.04|1
1761213470000|2025-10-23 09:57:50|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|19
1761213480000|2025-10-23 09:58:00|||||||||5
1761213490000|2025-10-23 09:58:10|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|77
1761213500000|2025-10-23 09:58:20|224.27||224.22||224.27||224.22||0
1761213510000|2025-10-23 09:58:30|224.27||224.27||224.27||224.27||11
1761213520000|2025-10-23 09:58:40||224.19||224.19||224.19||224.19|0
1761213530000|2025-10-23 09:58:50|224.32|224.24|224.27|224.14|224.32|224.24|224.27|224.14|67
1761213540000|2025-10-23 09:59:00||224.19||224.19||224.19||224.19|0
1761213560000|2025-10-23 09:59:20|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|30
1761213570000|2025-10-23 09:59:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|3
1761213580000|2025-10-23 09:59:40|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|6
1761213590000|2025-10-23 09:59:50|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|24
1761213600000|2025-10-23 10:00:00|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|14
1761213610000|2025-10-23 10:00:10|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|52
1761213620000|2025-10-23 10:00:20|224.17|224.09|224.17|224.09|224.22|224.14|224.17|224.09|30
1761213630000|2025-10-23 10:00:30|224.22|224.14|224.22|224.14|224.22|224.14|224.17|224.14|14
1761213640000|2025-10-23 10:00:40||224.09||224.14||224.14||224.09|1
1761213660000|2025-10-23 10:01:00|224.17|224.09|224.12|224.04|224.17|224.09|224.12|224.04|7
1761213670000|2025-10-23 10:01:10|||||||||14
1761213680000|2025-10-23 10:01:20|224.17||224.12||224.17||224.12||4
1761213690000|2025-10-23 10:01:30|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|13
1761213700000|2025-10-23 10:01:40|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|10
1761213710000|2025-10-23 10:01:50|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|15
1761213730000|2025-10-23 10:02:10|||||||||4
1761213750000|2025-10-23 10:02:30|223.97|223.89|224.02|223.89|224.02|223.94|223.97|223.89|43
1761213760000|2025-10-23 10:02:40|223.97|223.94|223.97|223.89|223.97|223.94|223.97|223.89|5
1761213770000|2025-10-23 10:02:50||223.84||223.89||223.89||223.84|15
1761213780000|2025-10-23 10:03:00|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|7
1761213790000|2025-10-23 10:03:10|||||||||1
1761213800000|2025-10-23 10:03:20|||||||||1
1761213810000|2025-10-23 10:03:30|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|47
1761213820000|2025-10-23 10:03:40|224.07|223.99|224.12|224.04|224.12|224.04|224.02|223.99|13
1761213830000|2025-10-23 10:03:50|224.07|223.99|224.07|223.99|224.12|223.99|224.07|223.99|20
1761213840000|2025-10-23 10:04:00|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|29
1761213850000|2025-10-23 10:04:10|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|15
1761213860000|2025-10-23 10:04:20|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|79
1761213890000|2025-10-23 10:04:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|9
1761213900000|2025-10-23 10:05:00|224.07||224.07||224.07||224.07||15
1761213910000|2025-10-23 10:05:10|224.02|223.99|224.07|223.99|224.07|223.99|224.02|223.99|1
1761213920000|2025-10-23 10:05:20|224.12||224.12||224.12||224.07||78
1761213930000|2025-10-23 10:05:30|224.07|224.04|224.17|224.09|224.17|224.09|224.07|224.04|15
1761213940000|2025-10-23 10:05:40|224.22|224.14|224.22|224.09|224.22|224.14|224.17|224.09|4
1761213950000|2025-10-23 10:05:50|224.17||224.22||224.22||224.17||0
1761213960000|2025-10-23 10:06:00|224.17||224.17||224.17||224.17||0
1761213980000|2025-10-23 10:06:20|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|4
1761214040000|2025-10-23 10:07:20|224.27||224.22||224.27||224.22||14
1761214050000|2025-10-23 10:07:30|224.27|224.19|224.27|224.19|224.27|224.19|224.22|224.19|19
1761214070000|2025-10-23 10:07:50|||||||||1
1761214080000|2025-10-23 10:08:00|224.22|224.14|224.22|224.09|224.22|224.14|224.22|224.09|4
1761214090000|2025-10-23 10:08:10||224.14||224.14||224.14||224.14|0
1761214110000|2025-10-23 10:08:30||224.09||224.14||224.14||224.09|1
1761214130000|2025-10-23 10:08:50|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|57
1761214140000|2025-10-23 10:09:00|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|7
1761214150000|2025-10-23 10:09:10|224.17|224.09|224.22|224.09|224.22|224.09|224.17|224.09|1
1761214160000|2025-10-23 10:09:20|224.17|224.14|224.22|224.14|224.22|224.14|224.17|224.14|0
1761214180000|2025-10-23 10:09:40|||||||||1
1761214190000|2025-10-23 10:09:50|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|5
1761214200000|2025-10-23 10:10:00|||||||||1
1761214210000|2025-10-23 10:10:10|||||||||1
1761214220000|2025-10-23 10:10:20|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|10
1761214230000|2025-10-23 10:10:30|||||||||1
1761214240000|2025-10-23 10:10:40|224.17|224.09|224.07|223.99|224.17|224.09|224.07|223.99|43
1761214250000|2025-10-23 10:10:50|224.02|223.94|224.02|223.94|224.07|223.94|224.02|223.94|2
1761214260000|2025-10-23 10:11:00|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|8
1761214270000|2025-10-23 10:11:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|7
1761214280000|2025-10-23 10:11:20||223.89||223.94||223.94||223.89|0
1761214290000|2025-10-23 10:11:30|224.07|223.99|224.07|223.94|224.07|223.99|224.02|223.94|8
1761214300000|2025-10-23 10:11:40|224.02|223.99|224.02|223.94|224.02|223.99|224.02|223.94|2
1761214310000|2025-10-23 10:11:50|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.99|3
1761214320000|2025-10-23 10:12:00||223.94||223.99||223.99||223.94|6
1761214330000|2025-10-23 10:12:10|224.02|223.94|224.07|223.94|224.07|223.99|224.02|223.94|7
1761214340000|2025-10-23 10:12:20|224.02||224.02||224.07||224.02||0
1761214350000|2025-10-23 10:12:30|223.97|223.89|223.97|223.89|224.02|223.94|223.97|223.89|2
1761214360000|2025-10-23 10:12:40|||||||||1
1761214370000|2025-10-23 10:12:50|||||||||8
1761214380000|2025-10-23 10:13:00|||||||||12
1761214390000|2025-10-23 10:13:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|0
1761214420000|2025-10-23 10:13:40|224.07||224.02||224.07||224.02||4
1761214430000|2025-10-23 10:13:50|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|7
1761214440000|2025-10-23 10:14:00||223.99||224.04||224.04||223.99|1
1761214450000|2025-10-23 10:14:10|224.17||224.17||224.17||224.17||9
1761214460000|2025-10-23 10:14:20|224.12||224.17||224.17||224.12||0
1761214470000|2025-10-23 10:14:30|224.12|224.09|224.12|224.04|224.12|224.09|224.12|224.04|1
1761214490000|2025-10-23 10:14:50||223.99||224.04||224.04||223.99|14
1761214530000|2025-10-23 10:15:30|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|3
1761214540000|2025-10-23 10:15:40|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|12
1761214580000|2025-10-23 10:16:20|224.17|224.09|224.17|224.09|224.22|224.14|224.17|224.09|4
1761214590000|2025-10-23 10:16:30|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|14
1761214620000|2025-10-23 10:17:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|21
1761214630000|2025-10-23 10:17:10|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|6
1761214640000|2025-10-23 10:17:20|224.27||224.22||224.27||224.22||5
1761214650000|2025-10-23 10:17:30|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|40
1761214670000|2025-10-23 10:17:50|||||||||43
1761214680000|2025-10-23 10:18:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|18
1761214690000|2025-10-23 10:18:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|3
1761214700000|2025-10-23 10:18:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|5
1761214730000|2025-10-23 10:18:50|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|30
1761214740000|2025-10-23 10:19:00|224.27|224.24|224.32|224.19|224.32|224.24|224.27|224.19|2
1761214760000|2025-10-23 10:19:20|224.27|224.24|224.37|224.24|224.37|224.29|224.27|224.24|13
1761214770000|2025-10-23 10:19:30||224.29||224.29||224.29||224.24|6
1761214780000|2025-10-23 10:19:40|224.42||224.42||224.42||224.37||23
1761214790000|2025-10-23 10:19:50||224.34||224.34||224.34||224.29|9
1761214800000|2025-10-23 10:20:00|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|6
1761214810000|2025-10-23 10:20:10||224.29||224.29||224.29||224.29|1
1761214820000|2025-10-23 10:20:20|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|1
1761214830000|2025-10-23 10:20:30|224.37||224.42||224.42||224.37||0
1761214850000|2025-10-23 10:20:50||224.34||224.29||224.34||224.29|1
1761214860000|2025-10-23 10:21:00|224.37||224.37||224.37||224.37||0
1761214930000|2025-10-23 10:22:10||224.24||224.29||224.29||224.24|19
1761214940000|2025-10-23 10:22:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|12
1761214980000|2025-10-23 10:23:00|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|16
1761215000000|2025-10-23 10:23:20||224.34||224.34||224.34||224.34|39
1761215010000|2025-10-23 10:23:30|224.42||224.42||224.47||224.42||0
1761215030000|2025-10-23 10:23:50|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|14
1761215040000|2025-10-23 10:24:00||224.29||224.29||224.29||224.24|1
1761215050000|2025-10-23 10:24:10|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|1
1761215060000|2025-10-23 10:24:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|2
1761215070000|2025-10-23 10:24:30|||||||||1
1761215090000|2025-10-23 10:24:50|224.32||224.27||224.32||224.27||7
1761215110000|2025-10-23 10:25:10|224.32|224.24|224.32|224.19|224.32|224.24|224.27|224.19|77
1761215120000|2025-10-23 10:25:20|224.27||224.32||224.32||224.27||0
1761215130000|2025-10-23 10:25:30|224.27|224.24|224.32|224.19|224.32|224.24|224.27|224.19|21
1761215140000|2025-10-23 10:25:40|224.27||224.27||224.32||224.27||133
1761215170000|2025-10-23 10:26:10|224.32||224.32||224.32||224.27||45
1761215180000|2025-10-23 10:26:20|224.27||224.32||224.32||224.27||15
1761215190000|2025-10-23 10:26:30||224.24||224.24||224.24||224.24|0
1761215200000|2025-10-23 10:26:40|224.37||224.37||224.37||224.37||17
1761215220000|2025-10-23 10:27:00|224.32||224.32||224.37||224.32||3
1761215230000|2025-10-23 10:27:10|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|8
1761215250000|2025-10-23 10:27:30||224.19||224.24||224.24||224.19|1
1761215260000|2025-10-23 10:27:40|224.27|224.19|224.32|224.24|224.32|224.24|224.27|224.19|7
1761215270000|2025-10-23 10:27:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|2
1761215290000|2025-10-23 10:28:10|224.32||224.27||224.32||224.27||2
1761215300000|2025-10-23 10:28:20|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|3
1761215330000|2025-10-23 10:28:50||224.14||224.19||224.19||224.14|15
1761215340000|2025-10-23 10:29:00|224.32||224.27||224.32||224.27||0
1761215350000|2025-10-23 10:29:10|224.32||224.32||224.32||224.32||5
1761215360000|2025-10-23 10:29:20|224.27|224.24|224.27|224.19|224.27|224.24|224.27|224.19|4
1761215400000|2025-10-23 10:30:00|224.32|224.24|224.37|224.24|224.37|224.24|224.27|224.24|16
1761215410000|2025-10-23 10:30:10|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.29|5
1761215430000|2025-10-23 10:30:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|1
1761215440000|2025-10-23 10:30:40|||||||||3
1761215460000|2025-10-23 10:31:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|9
1761215470000|2025-10-23 10:31:10||224.24||224.24||224.24||224.24|1
1761215480000|2025-10-23 10:31:20|224.32|224.29|224.37|224.29|224.37|224.29|224.32|224.29|0
1761215490000|2025-10-23 10:31:30|||||||||27
1761215510000|2025-10-23 10:31:50|224.42||224.42||224.42||224.42||12
1761215520000|2025-10-23 10:32:00|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|1
1761215530000|2025-10-23 10:32:10|224.42||224.42||224.42||224.42||0
1761215540000|2025-10-23 10:32:20|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|2
1761215550000|2025-10-23 10:32:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|5
1761215560000|2025-10-23 10:32:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|2
1761215570000|2025-10-23 10:32:50||224.24||224.29||224.29||224.24|2
1761215590000|2025-10-23 10:33:10|||||||||18
1761215600000|2025-10-23 10:33:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|1
1761215610000|2025-10-23 10:33:30|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|6
1761215620000|2025-10-23 10:33:40|224.42|224.29|224.37|224.29|224.42|224.29|224.37|224.29|35
1761215630000|2025-10-23 10:33:50|224.42||224.37||224.42||224.37||0
1761215640000|2025-10-23 10:34:00|224.42||224.37||224.42||224.37||0
1761215650000|2025-10-23 10:34:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|3
1761215670000|2025-10-23 10:34:30|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|7
1761215700000|2025-10-23 10:35:00|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|12
1761215720000|2025-10-23 10:35:20||224.44||224.49||224.49||224.44|27
1761215730000|2025-10-23 10:35:30|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|4
1761215740000|2025-10-23 10:35:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|6
1761215760000|2025-10-23 10:36:00|224.52|224.44|224.57|224.44|224.57|224.44|224.52|224.44|1
1761215770000|2025-10-23 10:36:10|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.49|0
1761215780000|2025-10-23 10:36:20|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.54|12
1761215830000|2025-10-23 10:37:10|224.67|224.59|224.67|224.54|224.67|224.59|224.67|224.54|17
1761215840000|2025-10-23 10:37:20|224.62|224.59|224.62|224.54|224.67|224.59|224.62|224.54|22
1761215850000|2025-10-23 10:37:30|224.67||224.62||224.67||224.62||1
1761215880000|2025-10-23 10:38:00|224.67||224.67||224.67||224.62||10
1761215910000|2025-10-23 10:38:30|224.62||224.67||224.67||224.62||0
1761215920000|2025-10-23 10:38:40|224.62|224.59|224.62|224.54|224.67|224.59|224.62|224.54|8
1761215930000|2025-10-23 10:38:50|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|27
1761215940000|2025-10-23 10:39:00|||||||||2
1761215950000|2025-10-23 10:39:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|22
1761215970000|2025-10-23 10:39:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|13
1761215980000|2025-10-23 10:39:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|19
1761215990000|2025-10-23 10:39:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|0
1761216010000|2025-10-23 10:40:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1761216020000|2025-10-23 10:40:20|||||||||1
1761216040000|2025-10-23 10:40:40|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|6
1761216050000|2025-10-23 10:40:50|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|0
1761216060000|2025-10-23 10:41:00|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.64|9
1761216090000|2025-10-23 10:41:30|224.77||224.77||224.77||224.77||25
1761216100000|2025-10-23 10:41:40|224.72|224.69|224.77|224.64|224.77|224.69|224.72|224.64|7
1761216110000|2025-10-23 10:41:50|224.72||224.72||224.72||224.72||0
1761216120000|2025-10-23 10:42:00|224.77|224.59|224.77|224.64|224.77|224.69|224.77|224.59|47
1761216130000|2025-10-23 10:42:10|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|0
1761216140000|2025-10-23 10:42:20|||||||||24
1761216150000|2025-10-23 10:42:30|224.82||224.77||224.82||224.77||2
1761216160000|2025-10-23 10:42:40|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|4
1761216170000|2025-10-23 10:42:50|224.77||224.77||224.82||224.77||0
1761216200000|2025-10-23 10:43:20|224.82||224.77||224.82||224.77||1
1761216300000|2025-10-23 10:45:00|||||||||3
1761216320000|2025-10-23 10:45:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|9
1761216370000|2025-10-23 10:46:10|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|6
1761216380000|2025-10-23 10:46:20||224.69||224.64||224.69||224.64|0
1761216390000|2025-10-23 10:46:30|224.72||224.77||224.77||224.72||0
1761216400000|2025-10-23 10:46:40|224.72||224.77||224.77||224.72||5
1761216410000|2025-10-23 10:46:50|224.72||224.77||224.77||224.72||0
1761216420000|2025-10-23 10:47:00||224.69||224.69||224.69||224.69|0
1761216430000|2025-10-23 10:47:10||224.64||224.69||224.69||224.64|84
1761216440000|2025-10-23 10:47:20||224.64||224.64||224.64||224.64|18
1761216450000|2025-10-23 10:47:30|224.72||224.72||224.72||224.72||0
1761216460000|2025-10-23 10:47:40|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|25
1761216490000|2025-10-23 10:48:10|224.67|224.49|224.67|224.54|224.67|224.54|224.67|224.49|9
1761216500000|2025-10-23 10:48:20|224.62||224.67||224.67||224.62||7
1761216510000|2025-10-23 10:48:30||224.59||224.59||224.59||224.59|0
1761216530000|2025-10-23 10:48:50|224.62|224.54|224.67|224.54|224.67|224.59|224.62|224.54|4
1761216540000|2025-10-23 10:49:00||224.59||224.54||224.59||224.54|0
1761216550000|2025-10-23 10:49:10||224.59||224.59||224.59||224.59|0
1761216560000|2025-10-23 10:49:20|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|0
1761216570000|2025-10-23 10:49:30|224.57|224.54|224.57|224.49|224.57|224.54|224.57|224.44|5
1761216580000|2025-10-23 10:49:40||224.44||224.49||224.49||224.44|0
1761216590000|2025-10-23 10:49:50||224.44||224.44||224.44||224.44|0
1761216600000|2025-10-23 10:50:00||224.49||224.49||224.49||224.49|4
1761216620000|2025-10-23 10:50:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|33
1761216640000|2025-10-23 10:50:40|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|8
1761216650000|2025-10-23 10:50:50|224.52||224.52||224.52||224.52||0
1761216660000|2025-10-23 10:51:00|224.57||224.57||224.57||224.52||0
1761216670000|2025-10-23 10:51:10||224.49||224.44||224.49||224.44|8
1761216680000|2025-10-23 10:51:20||224.49||224.49||224.49||224.49|0
1761216690000|2025-10-23 10:51:30|224.52|224.44|224.57|224.44|224.57|224.49|224.52|224.44|25
1761216700000|2025-10-23 10:51:40||224.49||224.49||224.49||224.44|5
1761216720000|2025-10-23 10:52:00|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|23
1761216750000|2025-10-23 10:52:30|||||||||7
1761216760000|2025-10-23 10:52:40||224.44||224.44||224.49||224.44|14
1761216770000|2025-10-23 10:52:50||224.49||224.49||224.49||224.49|0
1761216780000|2025-10-23 10:53:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|6
1761216790000|2025-10-23 10:53:10|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1761216800000|2025-10-23 10:53:20|||||||||34
1761216840000|2025-10-23 10:54:00|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|9
1761216850000|2025-10-23 10:54:10|224.67||224.67||224.67||224.67||3
1761216860000|2025-10-23 10:54:20|224.62|224.49|224.62|224.49|224.62|224.49|224.57|224.49|8
1761216870000|2025-10-23 10:54:30|224.57|224.54|224.57|224.49|224.57|224.54|224.57|224.49|4
1761216880000|2025-10-23 10:54:40|224.62||224.62||224.62||224.57||8
1761216890000|2025-10-23 10:54:50||224.54||224.54||224.54||224.54|0
1761216920000|2025-10-23 10:55:20||224.49||224.54||224.54||224.49|2
1761216930000|2025-10-23 10:55:30|||||||||6
1761216940000|2025-10-23 10:55:40|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|12
1761216950000|2025-10-23 10:55:50|||||||||3
1761216970000|2025-10-23 10:56:10|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|76
1761216980000|2025-10-23 10:56:20|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|4
1761216990000|2025-10-23 10:56:30|224.82||224.77||224.82||224.77||1
1761217010000|2025-10-23 10:56:50||224.64||224.64||224.69||224.64|15
1761217020000|2025-10-23 10:57:00|224.72|224.69|224.82|224.69|224.82|224.69|224.72|224.64|5
1761217030000|2025-10-23 10:57:10|224.77||224.77||224.77||224.77||0
1761217050000|2025-10-23 10:57:30|224.82|224.74|224.82|224.74|224.87|224.74|224.82|224.74|46
1761217060000|2025-10-23 10:57:40|224.87||224.87||224.87||224.87||4
1761217070000|2025-10-23 10:57:50|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.79|4
1761217080000|2025-10-23 10:58:00|224.82|224.74|224.92|224.84|224.92|224.84|224.82|224.74|76
1761217090000|2025-10-23 10:58:10|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|183
1761217100000|2025-10-23 10:58:20|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|58
1761217110000|2025-10-23 10:58:30|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.84|77
1761217120000|2025-10-23 10:58:40||224.84||224.84||224.89||224.84|0
1761217130000|2025-10-23 10:58:50|224.92||224.92||224.97||224.92||23
1761217140000|2025-10-23 10:59:00|224.97|224.89|224.97|224.84|224.97|224.89|224.92|224.84|2
1761217150000|2025-10-23 10:59:10|224.92|224.89|224.92|224.84|224.92|224.89|224.92|224.84|1
1761217170000|2025-10-23 10:59:30|224.97|224.89|224.97|224.84|224.97|224.89|224.97|224.84|5
1761217180000|2025-10-23 10:59:40|224.92|224.89|224.97|224.89|224.97|224.89|224.92|224.89|0
1761217190000|2025-10-23 10:59:50|224.92|224.84|224.97|224.84|224.97|224.89|224.92|224.84|8
1761217200000|2025-10-23 11:00:00|224.92|224.79|224.87|224.79|224.92|224.84|224.87|224.79|43
1761217210000|2025-10-23 11:00:10|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|9
1761217220000|2025-10-23 11:00:20|224.82|224.69|224.82|224.74|224.82|224.74|224.77|224.69|21
1761217240000|2025-10-23 11:00:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|11
1761217250000|2025-10-23 11:00:50|224.82|224.74|224.72|224.64|224.87|224.74|224.72|224.64|45
1761217260000|2025-10-23 11:01:00|224.77|224.69|224.87|224.74|224.87|224.74|224.77|224.69|45
1761217270000|2025-10-23 11:01:10|224.82|224.79|224.87|224.79|224.92|224.79|224.82|224.79|5
1761217280000|2025-10-23 11:01:20|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|17
1761217290000|2025-10-23 11:01:30|224.77||224.77||224.82||224.77||0
1761217300000|2025-10-23 11:01:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|0
1761217310000|2025-10-23 11:01:50|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|13
1761217320000|2025-10-23 11:02:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|5
1761217330000|2025-10-23 11:02:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|1
1761217340000|2025-10-23 11:02:20|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|5
1761217350000|2025-10-23 11:02:30|224.67||224.67||224.72||224.67||0
1761217360000|2025-10-23 11:02:40|224.72||224.72||224.72||224.67||6
1761217370000|2025-10-23 11:02:50|224.67||224.72||224.72||224.67||0
1761217380000|2025-10-23 11:03:00|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|7
1761217390000|2025-10-23 11:03:10|224.67||224.67||224.72||224.67||22
1761217400000|2025-10-23 11:03:20|224.72|224.64|224.72|224.59|224.72|224.64|224.67|224.59|22
1761217410000|2025-10-23 11:03:30|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|10
1761217420000|2025-10-23 11:03:40|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|12
1761217430000|2025-10-23 11:03:50|224.67||224.67||224.72||224.67||4
1761217440000|2025-10-23 11:04:00|||||||||6
1761217450000|2025-10-23 11:04:10|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|23
1761217460000|2025-10-23 11:04:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1761217480000|2025-10-23 11:04:40|224.62||224.57||224.62||224.57||1
1761217490000|2025-10-23 11:04:50|224.62||224.57||224.62||224.57||0
1761217500000|2025-10-23 11:05:00||224.44||224.44||224.44||224.44|13
1761217510000|2025-10-23 11:05:10|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.49|4
1761217520000|2025-10-23 11:05:20|224.62||224.57||224.62||224.57||13
1761217530000|2025-10-23 11:05:30|224.62||224.57||224.62||224.57||1
1761217550000|2025-10-23 11:05:50|224.52|224.44|224.57|224.44|224.57|224.44|224.52|224.44|2
1761217560000|2025-10-23 11:06:00|224.52|224.49|224.57|224.44|224.57|224.49|224.52|224.44|1
1761217570000|2025-10-23 11:06:10||224.49||224.49||224.49||224.49|0
1761217580000|2025-10-23 11:06:20||224.44||224.44||224.49||224.44|6
1761217590000|2025-10-23 11:06:30|224.52||224.57||224.57||224.52||5
1761217600000|2025-10-23 11:06:40|224.52||224.52||224.52||224.52||0
1761217620000|2025-10-23 11:07:00||224.39||224.39||224.39||224.39|10
1761217630000|2025-10-23 11:07:10|224.47|224.44|224.47|224.39|224.47|224.44|224.47|224.39|0
1761217660000|2025-10-23 11:07:40|224.52|224.44|224.52|224.39|224.52|224.44|224.47|224.39|13
1761217670000|2025-10-23 11:07:50|224.47|224.44|224.47|224.39|224.47|224.44|224.47|224.39|4
1761217680000|2025-10-23 11:08:00|224.52||224.47||224.52||224.47||1
1761217700000|2025-10-23 11:08:20|224.52||224.52||224.52||224.52||4
1761217710000|2025-10-23 11:08:30|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.44|0
1761217720000|2025-10-23 11:08:40|224.57|224.49|224.57|224.44|224.57|224.49|224.52|224.44|17
1761217730000|2025-10-23 11:08:50||224.49||224.49||224.49||224.44|0
1761217740000|2025-10-23 11:09:00|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.54|0
1761217750000|2025-10-23 11:09:10|||||||||1
1761217760000|2025-10-23 11:09:20||224.49||224.49||224.54||224.49|0
1761217770000|2025-10-23 11:09:30|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.54|4
1761217780000|2025-10-23 11:09:40|224.67|224.59|224.67|224.54|224.67|224.59|224.67|224.54|2
1761217790000|2025-10-23 11:09:50||224.59||224.54||224.59||224.54|0
1761217800000|2025-10-23 11:10:00||224.59||224.54||224.59||224.54|0
1761217820000|2025-10-23 11:10:20||224.59||224.54||224.59||224.54|0
1761217840000|2025-10-23 11:10:40|224.62|224.49|224.62|224.49|224.62|224.49|224.62|224.49|0
1761217850000|2025-10-23 11:10:50|224.57|224.44|224.57|224.49|224.57|224.49|224.52|224.44|18
1761217860000|2025-10-23 11:11:00|224.62|224.44|224.62|224.49|224.62|224.49|224.62|224.44|30
1761217870000|2025-10-23 11:11:10|224.57|224.54|224.62|224.49|224.62|224.54|224.57|224.49|89
1761217880000|2025-10-23 11:11:20||224.54||224.54||224.54||224.49|1
1761217890000|2025-10-23 11:11:30|224.57|224.49|224.62|224.49|224.62|224.49|224.57|224.49|14
1761217900000|2025-10-23 11:11:40|224.57|224.44|224.57|224.44|224.57|224.44|224.52|224.44|10
1761217910000|2025-10-23 11:11:50|224.52||224.57||224.57||224.52||0
1761217920000|2025-10-23 11:12:00|224.52||224.57||224.57||224.52||0
1761217930000|2025-10-23 11:12:10|224.62|224.49|224.67|224.54|224.67|224.54|224.62|224.49|17
1761217950000|2025-10-23 11:12:30|224.62||224.62||224.62||224.62||0
1761217960000|2025-10-23 11:12:40||224.49||224.49||224.54||224.49|0
1761217980000|2025-10-23 11:13:00||224.54||224.49||224.54||224.49|1
1761218040000|2025-10-23 11:14:00||224.54||224.54||224.54||224.54|0
1761218050000|2025-10-23 11:14:10|224.57|224.49|224.62|224.49|224.62|224.49|224.57|224.49|23
1761218060000|2025-10-23 11:14:20|224.57|224.54|224.62|224.54|224.62|224.54|224.57|224.54|6
1761218070000|2025-10-23 11:14:30||224.49||224.49||224.49||224.49|0
1761218080000|2025-10-23 11:14:40||224.54||224.54||224.54||224.54|0
1761218100000|2025-10-23 11:15:00|224.67||224.67||224.67||224.62||6
1761218110000|2025-10-23 11:15:10|224.72|224.59|224.72|224.59|224.72|224.59|224.72|224.59|8
1761218130000|2025-10-23 11:15:30||224.64||224.64||224.64||224.64|2
1761218140000|2025-10-23 11:15:40||224.59||224.59||224.59||224.59|5
1761218150000|2025-10-23 11:15:50||224.64||224.64||224.64||224.59|0
1761218170000|2025-10-23 11:16:10|224.67|224.59|224.67|224.59|224.67|224.64|224.67|224.59|5
1761218180000|2025-10-23 11:16:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|14
1761218190000|2025-10-23 11:16:30|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|14
1761218200000|2025-10-23 11:16:40|224.72||224.77||224.77||224.72||1
1761218210000|2025-10-23 11:16:50|224.72||224.77||224.77||224.72||12
1761218220000|2025-10-23 11:17:00||224.69||224.69||224.69||224.69|0
1761218230000|2025-10-23 11:17:10|224.82||224.82||224.82||224.82||1
1761218240000|2025-10-23 11:17:20|||||||||50
1761218250000|2025-10-23 11:17:30||224.74||224.74||224.74||224.74|0
1761218260000|2025-10-23 11:17:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|0
1761218270000|2025-10-23 11:17:50|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|8
1761218290000|2025-10-23 11:18:10|224.82||224.82||224.82||224.82||0
1761218320000|2025-10-23 11:18:40||224.69||224.69||224.74||224.69|6
1761218330000|2025-10-23 11:18:50||224.74||224.74||224.74||224.74|0
1761218350000|2025-10-23 11:19:10||224.69||224.74||224.74||224.69|1
1761218360000|2025-10-23 11:19:20||224.69||224.74||224.74||224.69|0
1761218370000|2025-10-23 11:19:30|224.87||224.87||224.87||224.87||3
1761218380000|2025-10-23 11:19:40||224.79||224.74||224.79||224.74|1
1761218390000|2025-10-23 11:19:50|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.74|5
1761218400000|2025-10-23 11:20:00||224.74||224.79||224.79||224.74|10
1761218420000|2025-10-23 11:20:20|224.82|224.74|224.82|224.74|224.87|224.74|224.82|224.74|3
1761218430000|2025-10-23 11:20:30|224.87||224.87||224.87||224.82||11
1761218440000|2025-10-23 11:20:40||224.79||224.79||224.79||224.79|0
1761218450000|2025-10-23 11:20:50|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|0
1761218470000|2025-10-23 11:21:10||224.79||224.79||224.84||224.79|2
1761218480000|2025-10-23 11:21:20||224.84||224.84||224.84||224.84|0
1761218490000|2025-10-23 11:21:30|224.97||224.92||224.97||224.92||9
1761218500000|2025-10-23 11:21:40|224.97|224.79|224.92|224.79|224.97|224.79|224.87|224.79|75
1761218510000|2025-10-23 11:21:50|224.87|224.84|224.92|224.84|224.92|224.84|224.87|224.84|7
1761218520000|2025-10-23 11:22:00||224.79||224.84||224.84||224.79|16
1761218530000|2025-10-23 11:22:10|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|0
1761218560000|2025-10-23 11:22:40|224.92|224.84|224.97|224.84|224.97|224.89|224.92|224.84|18
1761218570000|2025-10-23 11:22:50|224.92||224.92||224.92||224.92||0
1761218580000|2025-10-23 11:23:00||224.79||224.79||224.84||224.79|34
1761218590000|2025-10-23 11:23:10|224.87|224.84|224.92|224.79|224.92|224.84|224.87|224.79|0
1761218600000|2025-10-23 11:23:20|224.87||224.87||224.87||224.87||0
1761218610000|2025-10-23 11:23:30|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.79|1
1761218620000|2025-10-23 11:23:40|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|11
1761218630000|2025-10-23 11:23:50|224.92|224.84|224.92|224.84|224.92|224.89|224.92|224.84|2
1761218640000|2025-10-23 11:24:00|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|13
1761218650000|2025-10-23 11:24:10|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.89|0
1761218660000|2025-10-23 11:24:20|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|15
1761218680000|2025-10-23 11:24:40|224.97||224.97||224.97||224.97||0
1761218690000|2025-10-23 11:24:50||224.89||224.89||224.89||224.89|0
1761218720000|2025-10-23 11:25:20|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|26
1761218740000|2025-10-23 11:25:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|62
1761218750000|2025-10-23 11:25:50|225.02|224.94|225.02|224.94|225.07|224.94|225.02|224.94|0
1761218760000|2025-10-23 11:26:00|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|6
1761218770000|2025-10-23 11:26:10|225.07||225.07||225.07||225.02||5
1761218780000|2025-10-23 11:26:20|225.02|224.99|225.07|224.99|225.07|224.99|225.02|224.99|0
1761218790000|2025-10-23 11:26:30|||||||||1
1761218800000|2025-10-23 11:26:40||224.94||224.99||224.99||224.94|0
1761218810000|2025-10-23 11:26:50|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|8
1761218820000|2025-10-23 11:27:00|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|7
1761218830000|2025-10-23 11:27:10|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.99|22
1761218840000|2025-10-23 11:27:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|658
1761218850000|2025-10-23 11:27:30|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.04|136
1761218860000|2025-10-23 11:27:40|225.12|225.04|225.12|225.04|225.17|225.09|225.12|225.04|61
1761218870000|2025-10-23 11:27:50|225.17||225.12||225.17||225.12||0
1761218880000|2025-10-23 11:28:00|225.17|225.09|225.22|225.09|225.22|225.09|225.17|225.09|87
1761218890000|2025-10-23 11:28:10|225.17||225.17||225.22||225.17||0
1761218900000|2025-10-23 11:28:20|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|16
1761218910000|2025-10-23 11:28:30|225.17||225.12||225.17||225.12||2
1761218920000|2025-10-23 11:28:40||224.99||225.04||225.04||224.99|19
1761218930000|2025-10-23 11:28:50|225.07|224.99|225.12|224.99|225.12|224.99|225.07|224.99|2
1761218940000|2025-10-23 11:29:00||225.04||225.04||225.04||225.04|0
1761218950000|2025-10-23 11:29:10||224.99||225.04||225.04||224.99|1
1761218980000|2025-10-23 11:29:40||224.99||225.04||225.04||224.99|2
1761218990000|2025-10-23 11:29:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|22
1761219000000|2025-10-23 11:30:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|5
1761219010000|2025-10-23 11:30:10|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|30
1761219030000|2025-10-23 11:30:30|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|6
1761219050000|2025-10-23 11:30:50|||||||||4
1761219060000|2025-10-23 11:31:00|225.17|225.09|225.22|225.09|225.22|225.14|225.17|225.09|5
1761219070000|2025-10-23 11:31:10|225.17|225.04|225.12|225.04|225.17|225.04|225.12|225.04|25
1761219080000|2025-10-23 11:31:20|225.17||225.12||225.17||225.12||0
1761219090000|2025-10-23 11:31:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|17
1761219110000|2025-10-23 11:31:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|6
1761219120000|2025-10-23 11:32:00|225.17|225.09|225.22|225.09|225.22|225.14|225.17|225.09|2
1761219130000|2025-10-23 11:32:10|225.17||225.17||225.17||225.17||0
1761219140000|2025-10-23 11:32:20|225.22||225.17||225.22||225.17||0
1761219150000|2025-10-23 11:32:30|225.22|225.14|225.22|225.09|225.22|225.14|225.17|225.09|0
1761219160000|2025-10-23 11:32:40||225.14||225.14||225.14||225.14|0
1761219170000|2025-10-23 11:32:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|15
1761219180000|2025-10-23 11:33:00|225.22||225.17||225.22||225.17||0
1761219200000|2025-10-23 11:33:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|6
1761219210000|2025-10-23 11:33:30||225.09||225.14||225.14||225.09|0
1761219220000|2025-10-23 11:33:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|1
1761219230000|2025-10-23 11:33:50|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|14
1761219250000|2025-10-23 11:34:10|225.17||225.12||225.17||225.12||2
1761219260000|2025-10-23 11:34:20|225.17||225.17||225.17||225.12||5
1761219270000|2025-10-23 11:34:30|225.12|225.09|225.17|225.04|225.17|225.09|225.12|225.04|6
1761219280000|2025-10-23 11:34:40|225.12|225.09|225.12|225.04|225.12|225.09|225.12|225.04|5
1761219310000|2025-10-23 11:35:10||224.99||224.99||224.99||224.99|4
1761219320000|2025-10-23 11:35:20|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|0
1761219330000|2025-10-23 11:35:30|225.07|224.99|225.12|224.99|225.12|224.99|225.07|224.99|0
1761219340000|2025-10-23 11:35:40||225.04||225.04||225.04||225.04|0
1761219350000|2025-10-23 11:35:50|225.17||225.12||225.17||225.12||11
1761219360000|2025-10-23 11:36:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|5
1761219370000|2025-10-23 11:36:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|60
1761219380000|2025-10-23 11:36:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|11
1761219400000|2025-10-23 11:36:40|225.22||225.17||225.22||225.17||1
1761219420000|2025-10-23 11:37:00|225.22||225.22||225.22||225.17||7
1761219430000|2025-10-23 11:37:10|225.17||225.22||225.22||225.17||8
1761219440000|2025-10-23 11:37:20|225.17||225.17||225.22||225.17||0
1761219460000|2025-10-23 11:37:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|27
1761219470000|2025-10-23 11:37:50||225.09||225.14||225.14||225.09|6
1761219480000|2025-10-23 11:38:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|22
1761219490000|2025-10-23 11:38:10|225.22||225.22||225.22||225.17||25
1761219500000|2025-10-23 11:38:20|225.17||225.17||225.17||225.17||16
1761219510000|2025-10-23 11:38:30|||||||||4
1761219520000|2025-10-23 11:38:40|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|10
1761219530000|2025-10-23 11:38:50|||||||||6
1761219570000|2025-10-23 11:39:30|||||||||45
1761219580000|2025-10-23 11:39:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|24
1761219590000|2025-10-23 11:39:50|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|1
1761219600000|2025-10-23 11:40:00|225.22||225.22||225.22||225.22||0
1761219610000|2025-10-23 11:40:10||225.14||225.14||225.14||225.14|1
1761219640000|2025-10-23 11:40:40|225.17|225.09|225.22|225.09|225.22|225.14|225.17|225.09|38
1761219650000|2025-10-23 11:40:50|225.17|225.14|225.22|225.14|225.22|225.14|225.17|225.09|39
1761219660000|2025-10-23 11:41:00|||||||||26
1761219670000|2025-10-23 11:41:10|225.17|225.09|225.22|225.09|225.22|225.09|225.17|225.09|12
1761219680000|2025-10-23 11:41:20||225.14||225.14||225.14||225.09|9
1761219700000|2025-10-23 11:41:40||225.09||225.14||225.14||225.09|8
1761219710000|2025-10-23 11:41:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|0
1761219720000|2025-10-23 11:42:00||225.04||225.04||225.04||225.04|0
1761219730000|2025-10-23 11:42:10|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.09|4
1761219780000|2025-10-23 11:43:00|225.22||225.17||225.22||225.17||3
1761219800000|2025-10-23 11:43:20|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.09|14
1761219810000|2025-10-23 11:43:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|8
1761219830000|2025-10-23 11:43:50|||||||||1
1761219850000|2025-10-23 11:44:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|18
1761219870000|2025-10-23 11:44:30|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|5
1761219900000|2025-10-23 11:45:00||224.94||224.94||224.94||224.94|15
1761219910000|2025-10-23 11:45:10|225.02||225.02||225.07||225.02||46
1761219920000|2025-10-23 11:45:20|225.07|224.99|225.07|224.94|225.07|224.99|225.07|224.94|24
1761219930000|2025-10-23 11:45:30|225.02||225.07||225.07||225.02||11
1761219950000|2025-10-23 11:45:50||224.99||224.99||224.99||224.99|0
1761219960000|2025-10-23 11:46:00|225.02|224.94|225.07|224.94|225.07|224.94|225.02|224.94|15
1761219970000|2025-10-23 11:46:10||224.99||224.99||224.99||224.99|0
1761219980000|2025-10-23 11:46:20|225.02|224.94|225.02|224.94|225.07|224.94|225.02|224.94|26
1761219990000|2025-10-23 11:46:30|225.07||225.07||225.07||225.07||1
1761220000000|2025-10-23 11:46:40|225.02|224.89|225.02|224.94|225.02|224.94|224.97|224.89|9
1761220010000|2025-10-23 11:46:50|225.07||225.02||225.07||225.02||10
1761220020000|2025-10-23 11:47:00|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.99|1
1761220030000|2025-10-23 11:47:10|225.12||225.12||225.12||225.12||11
1761220040000|2025-10-23 11:47:20|225.07|225.04|225.12|225.04|225.12|225.04|225.07|225.04|6
1761220100000|2025-10-23 11:48:20|||||||||14
1761220120000|2025-10-23 11:48:40|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|28
1761220140000|2025-10-23 11:49:00|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|41
1761220160000|2025-10-23 11:49:20|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|34
1761220170000|2025-10-23 11:49:30|225.12||225.07||225.12||225.07||0
1761220180000|2025-10-23 11:49:40||224.94||224.99||224.99||224.94|6
1761220200000|2025-10-23 11:50:00|225.02|224.94|225.02|224.94|225.02|224.99|225.02|224.94|5
1761220220000|2025-10-23 11:50:20|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|2
1761220240000|2025-10-23 11:50:40|||||||||3
1761220250000|2025-10-23 11:50:50|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|32
1761220270000|2025-10-23 11:51:10|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|14
1761220280000|2025-10-23 11:51:20|224.77|224.74|224.77|224.69|224.82|224.74|224.77|224.69|5
1761220300000|2025-10-23 11:51:40|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|52
1761220310000|2025-10-23 11:51:50|224.77|224.79|224.82|224.74|224.87|224.79|224.77|224.74|48
1761220320000|2025-10-23 11:52:00|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.79|5
1761220340000|2025-10-23 11:52:20|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|10
1761220350000|2025-10-23 11:52:30|224.92||224.87||224.92||224.87||29
1761220390000|2025-10-23 11:53:10|224.92||224.92||224.92||224.92||9
1761220400000|2025-10-23 11:53:20|224.97|224.84|224.92|224.84|224.97|224.89|224.92|224.84|2
1761220410000|2025-10-23 11:53:30|||||||||1
1761220420000|2025-10-23 11:53:40|||||||||3
1761220440000|2025-10-23 11:54:00|||||||||1
1761220450000|2025-10-23 11:54:10|||||||||3
1761220460000|2025-10-23 11:54:20|||||||||7
1761220470000|2025-10-23 11:54:30||224.79||224.84||224.84||224.79|3
1761220480000|2025-10-23 11:54:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|0
1761220490000|2025-10-23 11:54:50|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|14
1761220500000|2025-10-23 11:55:00|224.87|224.79|224.92|224.79|224.92|224.79|224.87|224.79|0
1761220510000|2025-10-23 11:55:10|224.87||224.87||224.87||224.87||3
1761220530000|2025-10-23 11:55:30|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|22
1761220540000|2025-10-23 11:55:40|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|1
1761220560000|2025-10-23 11:56:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|2
1761220580000|2025-10-23 11:56:20|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|13
1761220590000|2025-10-23 11:56:30|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.69|2
1761220610000|2025-10-23 11:56:50|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|12
1761220620000|2025-10-23 11:57:00|224.77||224.77||224.77||224.77||0
1761220630000|2025-10-23 11:57:10|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.69|1
1761220640000|2025-10-23 11:57:20|||||||||2
1761220650000|2025-10-23 11:57:30|224.77|224.69|224.77|224.69|224.82|224.69|224.77|224.69|6
1761220660000|2025-10-23 11:57:40|||||||||15
1761220670000|2025-10-23 11:57:50|224.72|224.64|224.77|224.64|224.77|224.64|224.72|224.64|10
1761220680000|2025-10-23 11:58:00|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|3
1761220700000|2025-10-23 11:58:20|224.82||224.82||224.82||224.82||11
1761220710000|2025-10-23 11:58:30|224.87|224.74|224.82|224.74|224.87|224.79|224.82|224.74|9
1761220720000|2025-10-23 11:58:40|224.87||224.87||224.87||224.87||0
1761220730000|2025-10-23 11:58:50|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.79|2
1761220740000|2025-10-23 11:59:00|224.82|224.74|224.82|224.74|224.87|224.74|224.82|224.74|4
1761220760000|2025-10-23 11:59:20||224.69||224.74||224.74||224.69|5
1761220780000|2025-10-23 11:59:40|||||||||1
1761220790000|2025-10-23 11:59:50|224.87|224.79|224.87|224.74|224.87|224.79|224.87|224.74|12
1761220800000|2025-10-23 12:00:00|224.82|224.79|224.87|224.74|224.87|224.79|224.82|224.74|2
1761220810000|2025-10-23 12:00:10|224.82|224.79|224.87|224.74|224.87|224.79|224.82|224.74|0
1761220820000|2025-10-23 12:00:20|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.79|7
1761220830000|2025-10-23 12:00:30|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|3
1761220840000|2025-10-23 12:00:40|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|0
1761220850000|2025-10-23 12:00:50|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|1
1761220860000|2025-10-23 12:01:00|224.77|224.69|224.82|224.69|224.82|224.69|224.77|224.69|17
1761220870000|2025-10-23 12:01:10|224.77||224.77||224.77||224.77||2
1761220890000|2025-10-23 12:01:30|||||||||79
1761220900000|2025-10-23 12:01:40|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|11
1761220910000|2025-10-23 12:01:50|224.77|224.74|224.77|224.69|224.82|224.74|224.77|224.69|1
1761220920000|2025-10-23 12:02:00|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|22
1761220930000|2025-10-23 12:02:10|224.82||224.77||224.82||224.77||2
1761220940000|2025-10-23 12:02:20|||||||||2
1761220950000|2025-10-23 12:02:30|224.72|224.59|224.52|224.44|224.72|224.59|224.52|224.44|156
1761220960000|2025-10-23 12:02:40|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|78
1761220970000|2025-10-23 12:02:50||224.49||224.49||224.49||224.49|78
1761220980000|2025-10-23 12:03:00|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|90
1761220990000|2025-10-23 12:03:10|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|79
1761221000000|2025-10-23 12:03:20|224.57|224.54|224.67|224.59|224.67|224.59|224.57|224.54|252
1761221020000|2025-10-23 12:03:40|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|40
1761221030000|2025-10-23 12:03:50|||||||||10
1761221050000|2025-10-23 12:04:10|224.77||224.72||224.77||224.72||12
1761221060000|2025-10-23 12:04:20|224.77||224.72||224.77||224.72||2
1761221090000|2025-10-23 12:04:50|||||||||3
1761221110000|2025-10-23 12:05:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|29
1761221120000|2025-10-23 12:05:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1761221130000|2025-10-23 12:05:30|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|1
1761221140000|2025-10-23 12:05:40|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|3
1761221160000|2025-10-23 12:06:00|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|5
1761221170000|2025-10-23 12:06:10|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|10
1761221180000|2025-10-23 12:06:20|224.77||224.72||224.77||224.72||0
1761221200000|2025-10-23 12:06:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|3
1761221230000|2025-10-23 12:07:10|||||||||3
1761221240000|2025-10-23 12:07:20|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|45
1761221250000|2025-10-23 12:07:30|224.77|224.74|224.82|224.74|224.82|224.74|224.77|224.69|9
1761221260000|2025-10-23 12:07:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|4
1761221270000|2025-10-23 12:07:50|||||||||3
1761221280000|2025-10-23 12:08:00|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|6
1761221290000|2025-10-23 12:08:10|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|6
1761221300000|2025-10-23 12:08:20|224.72|224.69|224.67|224.59|224.77|224.69|224.67|224.59|23
1761221310000|2025-10-23 12:08:30|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.64|0
1761221320000|2025-10-23 12:08:40|224.67|224.59|224.72|224.59|224.72|224.59|224.67|224.59|2
1761221330000|2025-10-23 12:08:50|224.67|224.64|224.67|224.59|224.67|224.64|224.67|224.59|1
1761221350000|2025-10-23 12:09:10|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|5
1761221360000|2025-10-23 12:09:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1761221370000|2025-10-23 12:09:30|224.62|224.54|224.62|224.54|224.67|224.54|224.62|224.54|4
1761221380000|2025-10-23 12:09:40|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|10
1761221390000|2025-10-23 12:09:50|224.72||224.67||224.72||224.67||0
1761221400000|2025-10-23 12:10:00|||||||||2
1761221420000|2025-10-23 12:10:20|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|8
1761221430000|2025-10-23 12:10:30||224.59||224.59||224.59||224.59|5
1761221440000|2025-10-23 12:10:40||224.64||224.59||224.64||224.59|12
1761221460000|2025-10-23 12:11:00||224.64||224.64||224.64||224.64|1
1761221470000|2025-10-23 12:11:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|19
1761221480000|2025-10-23 12:11:20|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|4
1761221490000|2025-10-23 12:11:30|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.59|7
1761221510000|2025-10-23 12:11:50|||||||||2
1761221520000|2025-10-23 12:12:00|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.69|12
1761221540000|2025-10-23 12:12:20|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|5
1761221550000|2025-10-23 12:12:30||224.59||224.59||224.59||224.59|1
1761221560000|2025-10-23 12:12:40|224.67|224.54|224.67|224.54|224.67|224.54|224.67|224.54|2
1761221570000|2025-10-23 12:12:50|224.62|224.59|224.67|224.59|224.67|224.59|224.62|224.59|4
1761221590000|2025-10-23 12:13:10|224.72||224.67||224.72||224.67||3
1761221600000|2025-10-23 12:13:20|224.72|224.54|224.67|224.54|224.72|224.54|224.67|224.54|3
1761221610000|2025-10-23 12:13:30|224.62|224.49|224.57|224.49|224.67|224.49|224.57|224.49|8
1761221620000|2025-10-23 12:13:40|224.62||224.57||224.62||224.57||0
1761221630000|2025-10-23 12:13:50|224.62||224.62||224.62||224.62||0
1761221640000|2025-10-23 12:14:00|224.57|224.54|224.57|224.49|224.62|224.54|224.57|224.49|10
1761221650000|2025-10-23 12:14:10|224.62||224.57||224.62||224.57||1
1761221660000|2025-10-23 12:14:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|1
1761221670000|2025-10-23 12:14:30|||||||||2
1761221700000|2025-10-23 12:15:00|||||||||3
1761221720000|2025-10-23 12:15:20|||||||||3
1761221730000|2025-10-23 12:15:30|224.67|224.59|224.67|224.54|224.67|224.59|224.62|224.54|14
1761221740000|2025-10-23 12:15:40|224.62|224.59|224.67|224.54|224.67|224.59|224.62|224.54|1
1761221750000|2025-10-23 12:15:50|224.62||224.62||224.67||224.62||1
1761221770000|2025-10-23 12:16:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1761221780000|2025-10-23 12:16:20|224.62|224.54|224.67|224.54|224.67|224.54|224.62|224.54|19
1761221790000|2025-10-23 12:16:30|224.62|224.59|224.62|224.54|224.62|224.59|224.62|224.54|24
1761221810000|2025-10-23 12:16:50|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|5
1761221820000|2025-10-23 12:17:00|224.67||224.62||224.67||224.62||0
1761221830000|2025-10-23 12:17:10|224.67||224.67||224.67||224.67||3
1761221840000|2025-10-23 12:17:20|224.62|224.59|224.62|224.54|224.67|224.59|224.62|224.54|63
1761221850000|2025-10-23 12:17:30|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1761221860000|2025-10-23 12:17:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|6
1761221880000|2025-10-23 12:18:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|17
1761221890000|2025-10-23 12:18:10|224.72|224.64|224.72|224.59|224.72|224.64|224.67|224.59|6
1761221900000|2025-10-23 12:18:20|224.67||224.67||224.67||224.67||0
1761221910000|2025-10-23 12:18:30|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|12
1761221920000|2025-10-23 12:18:40|||||||||21
1761221940000|2025-10-23 12:19:00|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|26
1761221970000|2025-10-23 12:19:30|224.72||224.67||224.72||224.67||6
1761221980000|2025-10-23 12:19:40|224.62|224.54|224.67|224.54|224.67|224.54|224.62|224.54|7
1761221990000|2025-10-23 12:19:50|224.62|224.49|224.57|224.49|224.62|224.49|224.52|224.44|14
1761222000000|2025-10-23 12:20:00|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.39|15
1761222010000|2025-10-23 12:20:10|224.47|224.39|224.52|224.44|224.57|224.44|224.47|224.39|67
1761222020000|2025-10-23 12:20:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|0
1761222040000|2025-10-23 12:20:40|||||||||4
1761222050000|2025-10-23 12:20:50|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|8
1761222060000|2025-10-23 12:21:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|1
1761222070000|2025-10-23 12:21:10|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|6
1761222080000|2025-10-23 12:21:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1761222090000|2025-10-23 12:21:30|||||||||3
1761222100000|2025-10-23 12:21:40|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|15
1761222110000|2025-10-23 12:21:50|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.64|1
1761222120000|2025-10-23 12:22:00|||||||||4
1761222130000|2025-10-23 12:22:10|224.77||224.77||224.77||224.72||2
1761222140000|2025-10-23 12:22:20|224.72|224.69|224.77|224.64|224.77|224.69|224.72|224.64|2
1761222150000|2025-10-23 12:22:30|224.72||224.72||224.77||224.72||0
1761222160000|2025-10-23 12:22:40|224.77||224.72||224.77||224.72||3
1761222170000|2025-10-23 12:22:50|224.77||224.72||224.77||224.72||1
1761222180000|2025-10-23 12:23:00|224.77||224.77||224.77||224.72||2
1761222190000|2025-10-23 12:23:10|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.64|8
1761222200000|2025-10-23 12:23:20|||||||||12
1761222220000|2025-10-23 12:23:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|53
1761222230000|2025-10-23 12:23:50|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|67
1761222240000|2025-10-23 12:24:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.49|37
1761222250000|2025-10-23 12:24:10||224.49||224.54||224.54||224.49|10
1761222270000|2025-10-23 12:24:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|34
1761222280000|2025-10-23 12:24:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|55
1761222290000|2025-10-23 12:24:50|224.67||224.62||224.67||224.62||40
1761222300000|2025-10-23 12:25:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|93
1761222310000|2025-10-23 12:25:10|||||||||20
1761222320000|2025-10-23 12:25:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|27
1761222330000|2025-10-23 12:25:30|||||||||25
1761222350000|2025-10-23 12:25:50|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|28
1761222360000|2025-10-23 12:26:00||224.54||224.54||224.54||224.54|7
1761222370000|2025-10-23 12:26:10|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|48
1761222380000|2025-10-23 12:26:20|224.72|224.64|224.72|224.59|224.72|224.64|224.67|224.59|118
1761222390000|2025-10-23 12:26:30|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.64|96
1761222400000|2025-10-23 12:26:40|224.77||224.72||224.77||224.72||30
1761222410000|2025-10-23 12:26:50|||||||||1
1761222420000|2025-10-23 12:27:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|44
1761222430000|2025-10-23 12:27:10|||||||||66
1761222440000|2025-10-23 12:27:20|||||||||58
1761222450000|2025-10-23 12:27:30|||||||||30
1761222460000|2025-10-23 12:27:40|||||||||3718
1761222470000|2025-10-23 12:27:50|||||||||8
1761222480000|2025-10-23 12:28:00|224.72||224.67||224.72||224.67||61
1761222490000|2025-10-23 12:28:10|||||||||45
1761222500000|2025-10-23 12:28:20||224.54||224.54||224.54||224.54|1
1761222510000|2025-10-23 12:28:30||224.59||224.54||224.59||224.54|9
1761222520000|2025-10-23 12:28:40||224.59||224.59||224.59||224.59|1
1761222530000|2025-10-23 12:28:50|224.72||224.72||224.72||224.72||10
1761222560000|2025-10-23 12:29:20||224.64||224.64||224.64||224.64|33
1761222570000|2025-10-23 12:29:30||224.59||224.59||224.59||224.59|24
1761222590000|2025-10-23 12:29:50|224.77|224.64|224.77|224.64|224.77|224.64|224.77|224.64|27
1761222600000|2025-10-23 12:30:00||224.69||224.64||224.69||224.64|22
1761222610000|2025-10-23 12:30:10|224.72|224.59|224.72|224.59|224.72|224.59|224.72|224.59|5
1761222620000|2025-10-23 12:30:20|224.67||224.67||224.72||224.67||19
1761222630000|2025-10-23 12:30:30|224.72|224.54|224.62|224.54|224.72|224.54|224.62|224.54|13
1761222640000|2025-10-23 12:30:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|18
1761222650000|2025-10-23 12:30:50|224.62|224.54|224.62|224.54|224.62|224.54|224.57|224.54|5
1761222660000|2025-10-23 12:31:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|1
1761222670000|2025-10-23 12:31:10||224.54||224.54||224.54||224.54|16
1761222680000|2025-10-23 12:31:20||224.59||224.59||224.59||224.59|3
1761222690000|2025-10-23 12:31:30|224.62|224.54|224.67|224.54|224.67|224.54|224.62|224.54|11
1761222700000|2025-10-23 12:31:40|224.62||224.67||224.67||224.62||2
1761222710000|2025-10-23 12:31:50|224.62||224.67||224.67||224.62||0
1761222720000|2025-10-23 12:32:00|224.72|224.59|224.72|224.59|224.72|224.59|224.67|224.59|60
1761222730000|2025-10-23 12:32:10|224.67|224.54|224.67|224.54|224.67|224.54|224.62|224.54|10
1761222740000|2025-10-23 12:32:20|224.72|224.59|224.72|224.59|224.72|224.59|224.72|224.59|67
1761222750000|2025-10-23 12:32:30|224.77|224.64|224.72|224.64|224.77|224.64|224.72|224.64|99
1761222760000|2025-10-23 12:32:40|||||||||43
1761222770000|2025-10-23 12:32:50|||||||||59
1761222780000|2025-10-23 12:33:00||224.59||224.64||224.64||224.59|22
1761222790000|2025-10-23 12:33:10||224.59||224.64||224.64||224.59|33
1761222800000|2025-10-23 12:33:20|||||||||31
1761222810000|2025-10-23 12:33:30|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|49
1761222820000|2025-10-23 12:33:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|31
1761222840000|2025-10-23 12:34:00|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|48
1761222860000|2025-10-23 12:34:20|||||||||1
1761222870000|2025-10-23 12:34:30|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|13
1761222880000|2025-10-23 12:34:40|||||||||1
1761222890000|2025-10-23 12:34:50|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|22
1761222910000|2025-10-23 12:35:10|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|37
1761222920000|2025-10-23 12:35:20|224.67|224.49|224.62|224.49|224.67|224.49|224.62|224.49|7
1761222930000|2025-10-23 12:35:30||224.54||224.54||224.54||224.54|338
1761222950000|2025-10-23 12:35:50|224.67||224.62||224.67||224.62||4
1761222960000|2025-10-23 12:36:00|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.59|6
1761222970000|2025-10-23 12:36:10|224.62|224.54|224.62|224.54|224.67|224.54|224.62|224.54|3
1761222980000|2025-10-23 12:36:20|224.67||224.67||224.67||224.67||8
1761222990000|2025-10-23 12:36:30|224.62|224.59|224.67|224.59|224.67|224.59|224.62|224.59|3
1761223000000|2025-10-23 12:36:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|7
1761223020000|2025-10-23 12:37:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|8
1761223030000|2025-10-23 12:37:10|||||||||13
1761223040000|2025-10-23 12:37:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|19
1761223050000|2025-10-23 12:37:30|||||||||9
1761223070000|2025-10-23 12:37:50|||||||||2
1761223080000|2025-10-23 12:38:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|50
1761223100000|2025-10-23 12:38:20|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|102
1761223110000|2025-10-23 12:38:30|||||||||71
1761223120000|2025-10-23 12:38:40|||||||||28
1761223130000|2025-10-23 12:38:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|57
1761223140000|2025-10-23 12:39:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|25
1761223150000|2025-10-23 12:39:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|61
1761223160000|2025-10-23 12:39:20|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|60
1761223170000|2025-10-23 12:39:30|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.64|11
1761223180000|2025-10-23 12:39:40|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|44
1761223190000|2025-10-23 12:39:50|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|71
1761223200000|2025-10-23 12:40:00|||||||||274
1761223210000|2025-10-23 12:40:10||224.59||224.64||224.64||224.59|60
1761223220000|2025-10-23 12:40:20|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|51
1761223230000|2025-10-23 12:40:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|26
1761223240000|2025-10-23 12:40:40|224.87|224.69|224.77|224.69|224.87|224.74|224.77|224.69|104
1761223250000|2025-10-23 12:40:50|224.72|224.64|224.77|224.69|224.77|224.69|224.72|224.64|94
1761223260000|2025-10-23 12:41:00|||||||||28
1761223270000|2025-10-23 12:41:10|224.72|224.64|224.72|224.59|224.77|224.64|224.72|224.59|92
1761223280000|2025-10-23 12:41:20|224.67||224.67||224.67||224.67||39
1761223290000|2025-10-23 12:41:30|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|76
1761223300000|2025-10-23 12:41:40|224.77|224.59|224.72|224.59|224.77|224.59|224.72|224.59|133
1761223310000|2025-10-23 12:41:50|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.64|0
1761223320000|2025-10-23 12:42:00|||||||||103
1761223330000|2025-10-23 12:42:10|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|20
1761223340000|2025-10-23 12:42:20|224.82|224.64|224.72|224.64|224.82|224.64|224.72|224.64|185
1761223360000|2025-10-23 12:42:40|224.77||224.72||224.77||224.72||10
1761223380000|2025-10-23 12:43:00|224.77|224.69|224.77|224.69|224.82|224.74|224.77|224.69|49
1761223400000|2025-10-23 12:43:20|224.82|224.74|224.82|224.74|224.82|224.74|224.77|224.69|27
1761223410000|2025-10-23 12:43:30|||||||||42
1761223420000|2025-10-23 12:43:40|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|40
1761223430000|2025-10-23 12:43:50|224.77|224.69|224.82|224.69|224.82|224.69|224.77|224.69|52
1761223440000|2025-10-23 12:44:00||224.74||224.74||224.74||224.69|1
1761223450000|2025-10-23 12:44:10|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|5
1761223460000|2025-10-23 12:44:20|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.69|15
1761223470000|2025-10-23 12:44:30|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|16
1761223480000|2025-10-23 12:44:40|224.72|224.69|224.72|224.64|224.77|224.69|224.72|224.64|23
1761223490000|2025-10-23 12:44:50|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|17
1761223500000|2025-10-23 12:45:00||224.69||224.69||224.69||224.69|0
1761223510000|2025-10-23 12:45:10|224.72|224.64|224.77|224.64|224.77|224.64|224.72|224.64|17
1761223520000|2025-10-23 12:45:20|224.82|224.69|224.82|224.74|224.82|224.74|224.82|224.69|0
1761223530000|2025-10-23 12:45:30|224.77|224.69|224.77|224.69|224.82|224.74|224.77|224.69|97
1761223550000|2025-10-23 12:45:50|224.82||224.82||224.82||224.82||11
1761223560000|2025-10-23 12:46:00|224.77||224.82||224.82||224.77||13
1761223570000|2025-10-23 12:46:10||224.74||224.69||224.74||224.69|10
1761223580000|2025-10-23 12:46:20||224.74||224.74||224.74||224.74|0
1761223600000|2025-10-23 12:46:40|224.87||224.87||224.87||224.87||31
1761223610000|2025-10-23 12:46:50|224.82||224.82||224.82||224.82||1
1761223620000|2025-10-23 12:47:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|21
1761223640000|2025-10-23 12:47:20|||||||||2
1761223670000|2025-10-23 12:47:50|||||||||3
1761223680000|2025-10-23 12:48:00|224.92||224.87||224.92||224.87||37
1761223690000|2025-10-23 12:48:10|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|17
1761223700000|2025-10-23 12:48:20|||||||||2
1761223710000|2025-10-23 12:48:30|||||||||5
1761223720000|2025-10-23 12:48:40|224.87|224.79|224.92|224.79|224.92|224.79|224.87|224.79|74
1761223730000|2025-10-23 12:48:50|224.87||224.92||224.92||224.87||4
1761223740000|2025-10-23 12:49:00||224.84||224.84||224.84||224.84|5
1761223760000|2025-10-23 12:49:20|224.87|224.79|224.87|224.79|224.92|224.84|224.87|224.79|19
1761223770000|2025-10-23 12:49:30|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.84|10
1761223790000|2025-10-23 12:49:50|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|4
1761223800000|2025-10-23 12:50:00|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|8
1761223820000|2025-10-23 12:50:20|224.82|224.74|224.82|224.74|224.87|224.79|224.82|224.74|80
1761223830000|2025-10-23 12:50:30|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|2
1761223840000|2025-10-23 12:50:40|224.87|224.79|224.92|224.79|224.92|224.84|224.87|224.79|8
1761223850000|2025-10-23 12:50:50|224.87||224.92||224.92||224.87||1
1761223860000|2025-10-23 12:51:00|224.87|224.84|224.87|224.79|224.92|224.84|224.87|224.79|9
1761223870000|2025-10-23 12:51:10|224.92||224.87||224.92||224.87||23
1761223880000|2025-10-23 12:51:20|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|24
1761223890000|2025-10-23 12:51:30|224.92|224.84|224.97|224.84|224.97|224.84|224.92|224.84|1
1761223900000|2025-10-23 12:51:40||224.89||224.89||224.89||224.89|9
1761223910000|2025-10-23 12:51:50|224.92|224.84|224.97|224.84|224.97|224.84|224.92|224.84|18
1761223920000|2025-10-23 12:52:00||224.89||224.89||224.89||224.89|0
1761223940000|2025-10-23 12:52:20|||||||||348
1761223950000|2025-10-23 12:52:30|224.92|224.84|224.92|224.84|224.97|224.84|224.92|224.84|100
1761223960000|2025-10-23 12:52:40|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|22
1761223980000|2025-10-23 12:53:00|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|19
1761224000000|2025-10-23 12:53:20|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.79|11
1761224010000|2025-10-23 12:53:30|||||||||12
1761224020000|2025-10-23 12:53:40|224.97|224.89|224.92|224.84|224.97|224.89|224.92|224.84|136
1761224030000|2025-10-23 12:53:50|224.97|224.89|224.97|224.84|224.97|224.89|224.97|224.84|13
1761224040000|2025-10-23 12:54:00|224.92||224.92||224.97||224.92||0
1761224050000|2025-10-23 12:54:10||224.79||224.84||224.84||224.79|9
1761224060000|2025-10-23 12:54:20|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.89|20
1761224080000|2025-10-23 12:54:40||224.84||224.84||224.84||224.84|35
1761224090000|2025-10-23 12:54:50|224.92|224.89|224.97|224.89|224.97|224.89|224.92|224.89|1
1761224110000|2025-10-23 12:55:10||224.84||224.84||224.84||224.84|15
1761224120000|2025-10-23 12:55:20|224.92||224.92||224.97||224.92||0
1761224130000|2025-10-23 12:55:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|6
1761224140000|2025-10-23 12:55:40||224.84||224.89||224.89||224.84|4
1761224150000|2025-10-23 12:55:50|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|2
1761224160000|2025-10-23 12:56:00|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|17
1761224170000|2025-10-23 12:56:10|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|27
1761224180000|2025-10-23 12:56:20|225.07|224.89|224.97|224.89|225.07|224.89|224.97|224.89|10
1761224200000|2025-10-23 12:56:40|||||||||1
1761224210000|2025-10-23 12:56:50|225.02|224.94|225.02|224.89|225.02|224.94|225.02|224.89|13
1761224220000|2025-10-23 12:57:00|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.94|6
1761224230000|2025-10-23 12:57:10|225.07||225.02||225.07||225.02||25
1761224240000|2025-10-23 12:57:20|225.07||225.07||225.07||225.02||0
1761224250000|2025-10-23 12:57:30||224.99||224.99||224.99||224.99|0
1761224260000|2025-10-23 12:57:40|||||||||1
1761224270000|2025-10-23 12:57:50|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|39
1761224280000|2025-10-23 12:58:00|225.17||225.12||225.17||225.12||63
1761224300000|2025-10-23 12:58:20|225.07|224.99|225.02|224.94|225.12|224.99|225.02|224.94|7
1761224310000|2025-10-23 12:58:30|225.07||225.02||225.07||225.02||13
1761224320000|2025-10-23 12:58:40|225.07||225.07||225.07||225.02||28
1761224330000|2025-10-23 12:58:50|225.02|224.99|225.07|224.99|225.07|224.99|225.02|224.99|0
1761224350000|2025-10-23 12:59:10|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|25
1761224360000|2025-10-23 12:59:20|225.12||225.12||225.12||225.07||5
1761224370000|2025-10-23 12:59:30|225.07|225.04|225.07|224.99|225.12|225.04|225.07|224.99|11
1761224390000|2025-10-23 12:59:50|225.12|225.04|225.12|224.99|225.12|225.04|225.07|224.99|7
1761224400000|2025-10-23 13:00:00|225.07|225.04|225.07|224.99|225.12|225.04|225.07|224.99|13
1761224410000|2025-10-23 13:00:10|225.12|224.94|225.12|225.04|225.12|225.04|225.12|224.94|63
1761224420000|2025-10-23 13:00:20|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|16
1761224440000|2025-10-23 13:00:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|7
1761224450000|2025-10-23 13:00:50|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|15
1761224460000|2025-10-23 13:01:00|225.02|224.94|225.07|224.94|225.07|224.99|225.02|224.94|49
1761224470000|2025-10-23 13:01:10|225.02|224.99|225.07|224.94|225.07|224.99|225.02|224.94|0
1761224480000|2025-10-23 13:01:20|225.02|224.99|225.02|224.94|225.02|224.99|225.02|224.94|92
1761224500000|2025-10-23 13:01:40|224.97|224.89|224.97|224.89|225.02|224.89|224.97|224.89|4
1761224510000|2025-10-23 13:01:50|225.02||225.02||225.02||224.97||28
1761224520000|2025-10-23 13:02:00|224.97||224.97||225.02||224.97||0
1761224530000|2025-10-23 13:02:10|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|24
1761224560000|2025-10-23 13:02:40|225.02||225.02||225.02||224.97||8
1761224570000|2025-10-23 13:02:50|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.94|2
1761224580000|2025-10-23 13:03:00|224.97|224.89|224.97|224.89|225.02|224.89|224.97|224.89|4
1761224590000|2025-10-23 13:03:10|225.02|224.94|225.02|224.89|225.02|224.94|224.97|224.89|2
1761224600000|2025-10-23 13:03:20|224.97|224.94|224.97|224.89|224.97|224.94|224.97|224.89|7
1761224610000|2025-10-23 13:03:30|224.92|224.84|224.97|224.84|224.97|224.84|224.92|224.84|45
1761224620000|2025-10-23 13:03:40|224.92|224.89|224.92|224.84|224.92|224.89|224.92|224.84|6
1761224640000|2025-10-23 13:04:00|224.97||224.92||224.97||224.92||8
1761224660000|2025-10-23 13:04:20||224.79||224.79||224.79||224.79|39
1761224670000|2025-10-23 13:04:30|224.87|224.84|224.92|224.84|224.92|224.84|224.87|224.84|3
1761224690000|2025-10-23 13:04:50|||||||||2
1761224700000|2025-10-23 13:05:00|224.97||224.97||224.97||224.97||2
1761224710000|2025-10-23 13:05:10|224.92||224.97||224.97||224.92||5
1761224720000|2025-10-23 13:05:20|224.92||224.92||224.97||224.92||1
1761224730000|2025-10-23 13:05:30|||||||||9
1761224740000|2025-10-23 13:05:40|||||||||360
1761224750000|2025-10-23 13:05:50|||||||||2
1761224760000|2025-10-23 13:06:00|224.87|224.79|224.92|224.79|224.92|224.84|224.87|224.79|26
1761224770000|2025-10-23 13:06:10||224.84||224.84||224.84||224.79|1
1761224780000|2025-10-23 13:06:20|||||||||5
1761224790000|2025-10-23 13:06:30|224.97|224.89|224.97|224.84|224.97|224.89|224.97|224.84|10
1761224800000|2025-10-23 13:06:40|224.92|224.89|224.92|224.84|224.92|224.89|224.92|224.84|7
1761224830000|2025-10-23 13:07:10|224.97|224.89|224.97|224.84|224.97|224.89|224.92|224.84|14
1761224840000|2025-10-23 13:07:20|224.92|224.89|224.92|224.84|224.97|224.89|224.92|224.84|2
1761224860000|2025-10-23 13:07:40|||||||||3
1761224880000|2025-10-23 13:08:00|224.97|224.89|224.97|224.84|224.97|224.89|224.92|224.84|29
1761224890000|2025-10-23 13:08:10|224.92||224.92||224.97||224.92||7
1761224900000|2025-10-23 13:08:20|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|18
1761224910000|2025-10-23 13:08:30|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.89|2
1761224920000|2025-10-23 13:08:40|225.07||225.02||225.07||225.02||10
1761224930000|2025-10-23 13:08:50||224.89||224.89||224.94||224.89|22
1761224940000|2025-10-23 13:09:00||224.94||224.94||224.94||224.89|0
1761224960000|2025-10-23 13:09:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|4
1761224970000|2025-10-23 13:09:30|||||||||11
1761224980000|2025-10-23 13:09:40|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|10
1761224990000|2025-10-23 13:09:50|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|3
1761225000000|2025-10-23 13:10:00|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|9
1761225020000|2025-10-23 13:10:20|||||||||7
1761225030000|2025-10-23 13:10:30|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|2
1761225040000|2025-10-23 13:10:40|||||||||21
1761225050000|2025-10-23 13:10:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|24
1761225060000|2025-10-23 13:11:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|4
1761225080000|2025-10-23 13:11:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|10
1761225090000|2025-10-23 13:11:30|||||||||56
1761225100000|2025-10-23 13:11:40|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|18
1761225110000|2025-10-23 13:11:50|225.22||225.22||225.22||225.22||2
1761225120000|2025-10-23 13:12:00||225.14||225.14||225.14||225.14|1
1761225140000|2025-10-23 13:12:20|225.27|225.19|225.27|225.14|225.27|225.19|225.22|225.14|60
1761225150000|2025-10-23 13:12:30|225.22||225.27||225.27||225.22||0
1761225160000|2025-10-23 13:12:40|225.22||225.22||225.27||225.22||0
1761225170000|2025-10-23 13:12:50|225.27|225.19|225.27|225.14|225.27|225.19|225.27|225.14|4
1761225180000|2025-10-23 13:13:00|225.22||225.27||225.27||225.22||55
1761225190000|2025-10-23 13:13:10||225.19||225.19||225.19||225.14|6
1761225200000|2025-10-23 13:13:20|||||||||1
1761225220000|2025-10-23 13:13:40|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|6
1761225230000|2025-10-23 13:13:50|225.22|225.14|225.27|225.14|225.27|225.14|225.22|225.14|33
1761225240000|2025-10-23 13:14:00|225.22||225.22||225.27||225.22||12
1761225290000|2025-10-23 13:14:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|30
1761225300000|2025-10-23 13:15:00|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|21
1761225310000|2025-10-23 13:15:10|||||||||32
1761225320000|2025-10-23 13:15:20|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.24|43
1761225330000|2025-10-23 13:15:30|225.37||225.37||225.37||225.37||11
1761225340000|2025-10-23 13:15:40|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.24|68
1761225350000|2025-10-23 13:15:50|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|473
1761225360000|2025-10-23 13:16:00|225.42||225.37||225.42||225.37||42
1761225380000|2025-10-23 13:16:20|||||||||8
1761225390000|2025-10-23 13:16:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|44
1761225410000|2025-10-23 13:16:50|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|21
1761225420000|2025-10-23 13:17:00|225.37||225.37||225.37||225.37||0
1761225430000|2025-10-23 13:17:10|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|45
1761225440000|2025-10-23 13:17:20|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.29|96
1761225480000|2025-10-23 13:18:00|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|17
1761225500000|2025-10-23 13:18:20|||||||||3
1761225510000|2025-10-23 13:18:30|225.47||225.42||225.47||225.42||18
1761225520000|2025-10-23 13:18:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.34|9
1761225530000|2025-10-23 13:18:50|||||||||1
1761225540000|2025-10-23 13:19:00|225.52||225.47||225.52||225.47||2
1761225550000|2025-10-23 13:19:10|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.39|4
1761225560000|2025-10-23 13:19:20|||||||||1
1761225570000|2025-10-23 13:19:30|||||||||7
1761225590000|2025-10-23 13:19:50|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|43
1761225600000|2025-10-23 13:20:00|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|11
1761225620000|2025-10-23 13:20:20|||||||||5
1761225640000|2025-10-23 13:20:40|||||||||1
1761225670000|2025-10-23 13:21:10||225.24||225.29||225.29||225.24|26
1761225680000|2025-10-23 13:21:20|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|14
1761225690000|2025-10-23 13:21:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|18
1761225700000|2025-10-23 13:21:40|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|24
1761225710000|2025-10-23 13:21:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|7
1761225720000|2025-10-23 13:22:00|||||||||1
1761225730000|2025-10-23 13:22:10|225.32|225.24|225.37|225.24|225.37|225.24|225.32|225.24|26
1761225740000|2025-10-23 13:22:20|225.32||225.37||225.37||225.32||10
1761225750000|2025-10-23 13:22:30|225.32||225.32||225.32||225.32||0
1761225760000|2025-10-23 13:22:40|225.37|225.29|225.37|225.24|225.37|225.29|225.37|225.24|17
1761225770000|2025-10-23 13:22:50|225.32|225.29|225.32|225.24|225.32|225.29|225.32|225.24|22
1761225780000|2025-10-23 13:23:00|225.37||225.37||225.37||225.32||5
1761225790000|2025-10-23 13:23:10|225.32||225.32||225.32||225.32||0
1761225810000|2025-10-23 13:23:30|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|17
1761225830000|2025-10-23 13:23:50|||||||||1
1761225860000|2025-10-23 13:24:20|225.37||225.32||225.37||225.32||8
1761225870000|2025-10-23 13:24:30|225.37||225.37||225.37||225.37||0
1761225880000|2025-10-23 13:24:40|225.32||225.32||225.32||225.32||0
1761225890000|2025-10-23 13:24:50||225.19||225.24||225.24||225.19|3
1761225900000|2025-10-23 13:25:00|225.37||225.32||225.37||225.32||8
1761225910000|2025-10-23 13:25:10|225.37||225.37||225.37||225.32||8
1761225920000|2025-10-23 13:25:20|225.32||225.32||225.37||225.32||0
1761225940000|2025-10-23 13:25:40|225.37||225.37||225.37||225.32||9
1761225950000|2025-10-23 13:25:50|225.42|225.29|225.42|225.34|225.42|225.34|225.42|225.24|87
1761225960000|2025-10-23 13:26:00|||||||||4
1761225970000|2025-10-23 13:26:10|||||||||48
1761225980000|2025-10-23 13:26:20|||||||||1
1761226000000|2025-10-23 13:26:40|||||||||14
1761226030000|2025-10-23 13:27:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|24
1761226040000|2025-10-23 13:27:20|225.32|225.24|225.32|225.24|225.37|225.29|225.32|225.24|145
1761226050000|2025-10-23 13:27:30|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|14
1761226080000|2025-10-23 13:28:00|225.37|225.19|225.37|225.24|225.37|225.24|225.32|225.19|70
1761226090000|2025-10-23 13:28:10|225.32||225.37||225.37||225.32||26
1761226100000|2025-10-23 13:28:20|225.32|225.29|225.37|225.29|225.42|225.29|225.32|225.29|12
1761226110000|2025-10-23 13:28:30|225.42||225.37||225.42||225.37||5
1761226120000|2025-10-23 13:28:40|225.42||225.42||225.42||225.42||0
1761226130000|2025-10-23 13:28:50|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|4
1761226150000|2025-10-23 13:29:10|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|2
1761226160000|2025-10-23 13:29:20||225.34||225.29||225.34||225.29|0
1761226170000|2025-10-23 13:29:30|225.37|225.34|225.42|225.34|225.42|225.34|225.37|225.29|11
1761226180000|2025-10-23 13:29:40|||||||||1
1761226190000|2025-10-23 13:29:50|225.47|225.39|225.47|225.34|225.47|225.39|225.47|225.34|6
1761226200000|2025-10-23 13:30:00|225.52|225.39|225.52|225.39|225.52|225.44|225.47|225.39|82
1761226210000|2025-10-23 13:30:10|225.47|225.44|225.47|225.39|225.52|225.44|225.47|225.39|124
1761226220000|2025-10-23 13:30:20|225.52|225.44|225.57|225.49|225.57|225.49|225.47|225.44|51
1761226230000|2025-10-23 13:30:30|225.62||225.57||225.62||225.57||8
1761226240000|2025-10-23 13:30:40|225.52|225.44|225.52|225.39|225.52|225.44|225.47|225.39|12
1761226250000|2025-10-23 13:30:50|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.39|34
1761226260000|2025-10-23 13:31:00|||||||||5
1761226270000|2025-10-23 13:31:10|||||||||100
1761226280000|2025-10-23 13:31:20|||||||||106
1761226310000|2025-10-23 13:31:50|225.62|225.49|225.62|225.54|225.62|225.54|225.57|225.49|40
1761226320000|2025-10-23 13:32:00|225.57|225.49|225.57|225.49|225.62|225.54|225.57|225.49|67
1761226340000|2025-10-23 13:32:20|225.52|225.44|225.57|225.44|225.57|225.49|225.52|225.44|56
1761226350000|2025-10-23 13:32:30|225.52|225.39|225.52|225.44|225.57|225.44|225.47|225.39|43
1761226360000|2025-10-23 13:32:40|225.57||225.52||225.57||225.52||49
1761226370000|2025-10-23 13:32:50|||||||||10
1761226380000|2025-10-23 13:33:00|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|26
1761226390000|2025-10-23 13:33:10|225.47||225.47||225.52||225.47||14
1761226400000|2025-10-23 13:33:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|40
1761226410000|2025-10-23 13:33:30|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|3
1761226420000|2025-10-23 13:33:40|225.47||225.47||225.47||225.42||6
1761226430000|2025-10-23 13:33:50|225.52|225.39|225.52|225.44|225.57|225.44|225.52|225.39|7
1761226440000|2025-10-23 13:34:00|225.57|225.49|225.57|225.49|225.57|225.49|225.52|225.44|21
1761226450000|2025-10-23 13:34:10|225.62|225.44|225.52|225.44|225.62|225.44|225.52|225.44|25
1761226460000|2025-10-23 13:34:20|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|2
1761226470000|2025-10-23 13:34:30|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.44|4
1761226480000|2025-10-23 13:34:40|225.47|225.39|225.47|225.39|225.52|225.39|225.47|225.39|5
1761226490000|2025-10-23 13:34:50|225.52|225.44|225.52|225.39|225.52|225.44|225.47|225.39|1
1761226500000|2025-10-23 13:35:00|225.47|225.34|225.42|225.34|225.52|225.34|225.42|225.34|49
1761226510000|2025-10-23 13:35:10|225.47|225.39|225.42|225.29|225.47|225.39|225.42|225.29|30
1761226520000|2025-10-23 13:35:20|225.37|225.34|225.32|225.24|225.42|225.34|225.32|225.24|140
1761226530000|2025-10-23 13:35:30|225.37|225.29|225.37|225.24|225.37|225.29|225.37|225.24|23
1761226540000|2025-10-23 13:35:40||225.29||225.29||225.29||225.24|0
1761226550000|2025-10-23 13:35:50|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.29|90
1761226560000|2025-10-23 13:36:00|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|126
1761226570000|2025-10-23 13:36:10|225.52|225.44|225.52|225.39|225.52|225.44|225.52|225.39|1
1761226580000|2025-10-23 13:36:20|225.47||225.47||225.47||225.47||19
1761226590000|2025-10-23 13:36:30|||||||||62
1761226600000|2025-10-23 13:36:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|33
1761226610000|2025-10-23 13:36:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|14
1761226620000|2025-10-23 13:37:00|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.39|122
1761226630000|2025-10-23 13:37:10|225.42|225.34|225.42|225.34|225.47|225.39|225.37|225.29|200
1761226640000|2025-10-23 13:37:20|225.47|225.29|225.37|225.29|225.47|225.29|225.37|225.29|9
1761226650000|2025-10-23 13:37:30|225.32|225.24|225.32|225.19|225.32|225.24|225.27|225.19|37
1761226660000|2025-10-23 13:37:40|225.27|225.24|225.27|225.19|225.32|225.24|225.27|225.19|0
1761226670000|2025-10-23 13:37:50|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|5
1761226680000|2025-10-23 13:38:00|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|37
1761226690000|2025-10-23 13:38:10|225.27|225.19|225.32|225.24|225.32|225.24|225.22|225.14|35
1761226700000|2025-10-23 13:38:20|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|4
1761226710000|2025-10-23 13:38:30|225.37|225.29|225.37|225.24|225.37|225.29|225.32|225.24|6
1761226720000|2025-10-23 13:38:40|225.32|225.19|225.32|225.19|225.37|225.19|225.32|225.19|13
1761226730000|2025-10-23 13:38:50|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.19|12
1761226740000|2025-10-23 13:39:00|225.27|225.19|225.32|225.19|225.32|225.24|225.27|225.19|0
1761226750000|2025-10-23 13:39:10|225.27||225.27||225.27||225.27||0
1761226760000|2025-10-23 13:39:20|225.22|225.14|225.27|225.14|225.27|225.14|225.22|225.14|79
1761226770000|2025-10-23 13:39:30|225.22|225.09|225.22|225.14|225.22|225.14|225.22|225.09|31
1761226780000|2025-10-23 13:39:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|0
1761226790000|2025-10-23 13:39:50|225.22|225.04|225.22|225.14|225.22|225.14|225.22|225.04|17
1761226800000|2025-10-23 13:40:00|225.17|225.09|225.22|225.14|225.27|225.14|225.17|225.09|87
1761226810000|2025-10-23 13:40:10|225.17|225.09|225.12|225.04|225.17|225.09|225.12|224.99|21
1761226820000|2025-10-23 13:40:20|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|2
1761226830000|2025-10-23 13:40:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|3
1761226850000|2025-10-23 13:40:50|225.17|224.99|225.07|224.99|225.17|224.99|225.07|224.99|4
1761226860000|2025-10-23 13:41:00|225.02|224.94|225.07|224.94|225.07|224.94|225.02|224.94|17
1761226870000|2025-10-23 13:41:10|225.02|224.89|224.97|224.89|225.02|224.94|224.97|224.89|14
1761226880000|2025-10-23 13:41:20|225.02|224.94|225.02|224.89|225.02|224.94|224.97|224.89|20
1761226890000|2025-10-23 13:41:30|224.97|224.94|225.02|224.89|225.02|224.94|224.97|224.89|139
1761226900000|2025-10-23 13:41:40|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.94|11
1761226910000|2025-10-23 13:41:50|224.97|224.89|224.97|224.89|225.02|224.94|224.97|224.89|7
1761226940000|2025-10-23 13:42:20|224.92|224.84|224.92|224.79|224.97|224.89|224.92|224.79|61
1761226950000|2025-10-23 13:42:30||224.84||224.84||224.84||224.79|0
1761226960000|2025-10-23 13:42:40|224.97|224.89|225.02|224.89|225.02|224.89|224.97|224.89|33
1761226970000|2025-10-23 13:42:50|224.97|224.94|224.97|224.89|224.97|224.94|224.97|224.89|0
1761226980000|2025-10-23 13:43:00|225.02||224.97||225.02||224.97||8
1761226990000|2025-10-23 13:43:10|225.02||224.97||225.02||224.97||4
1761227000000|2025-10-23 13:43:20|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|22
1761227010000|2025-10-23 13:43:30|224.92|224.84|225.02|224.89|225.02|224.94|224.92|224.84|13
1761227020000|2025-10-23 13:43:40|224.97|224.94|225.07|224.99|225.07|224.99|224.97|224.89|6
1761227030000|2025-10-23 13:43:50|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|76
1761227040000|2025-10-23 13:44:00|225.17|225.09|225.22|225.09|225.22|225.14|225.17|225.09|25
1761227050000|2025-10-23 13:44:10||225.14||225.09||225.14||225.09|6
1761227060000|2025-10-23 13:44:20|225.17|225.14|225.17|225.09|225.22|225.14|225.17|225.09|3
1761227070000|2025-10-23 13:44:30|||||||||1
1761227080000|2025-10-23 13:44:40|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|21
1761227090000|2025-10-23 13:44:50|||||||||15
1761227100000|2025-10-23 13:45:00|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.09|4
1761227120000|2025-10-23 13:45:20|||||||||7
1761227130000|2025-10-23 13:45:30|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|41
1761227140000|2025-10-23 13:45:40|225.32|225.14|225.32|225.19|225.32|225.19|225.27|225.14|10
1761227150000|2025-10-23 13:45:50|225.27||225.32||225.32||225.27||10
1761227160000|2025-10-23 13:46:00|225.27||225.27||225.27||225.27||0
1761227170000|2025-10-23 13:46:10||225.14||225.19||225.19||225.14|13
1761227180000|2025-10-23 13:46:20|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.09|72
1761227190000|2025-10-23 13:46:30|225.27||225.22||225.27||225.22||0
1761227210000|2025-10-23 13:46:50|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|11
1761227220000|2025-10-23 13:47:00|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|11
1761227230000|2025-10-23 13:47:10|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|7
1761227240000|2025-10-23 13:47:20||224.99||224.99||225.04||224.99|0
1761227250000|2025-10-23 13:47:30|225.07|225.04|225.17|225.09|225.17|225.09|225.07|225.04|16
1761227270000|2025-10-23 13:47:50|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|16
1761227280000|2025-10-23 13:48:00|225.22|225.04|225.22|225.09|225.22|225.14|225.22|225.04|245
1761227290000|2025-10-23 13:48:10||225.14||225.14||225.14||225.14|0
1761227310000|2025-10-23 13:48:30|225.27|225.09|225.17|225.09|225.27|225.09|225.17|225.09|41
1761227320000|2025-10-23 13:48:40||225.04||225.09||225.09||225.04|0
1761227330000|2025-10-23 13:48:50|225.22|225.14|225.27|225.14|225.27|225.14|225.22|225.14|10
1761227340000|2025-10-23 13:49:00|225.22|225.19|225.27|225.14|225.27|225.19|225.22|225.14|0
1761227350000|2025-10-23 13:49:10|225.22|225.19|225.27|225.14|225.27|225.19|225.22|225.14|6
1761227360000|2025-10-23 13:49:20|225.22|225.19|225.27|225.14|225.27|225.19|225.22|225.14|10
1761227370000|2025-10-23 13:49:30|225.22|225.19|225.22|225.14|225.27|225.19|225.22|225.14|1
1761227380000|2025-10-23 13:49:40|225.27|225.19|225.17|225.09|225.27|225.19|225.12|225.04|63
1761227390000|2025-10-23 13:49:50|225.22||225.17||225.22||225.17||0
1761227400000|2025-10-23 13:50:00|225.22|225.14|225.22|225.09|225.22|225.14|225.17|225.09|1740
1761227410000|2025-10-23 13:50:10|225.17|225.14|225.17|225.09|225.17|225.14|225.12|225.04|24
1761227420000|2025-10-23 13:50:20||225.04||225.09||225.09||225.04|1
1761227430000|2025-10-23 13:50:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|3
1761227440000|2025-10-23 13:50:40|225.27|225.09|225.17|225.09|225.27|225.09|225.17|225.09|92
1761227450000|2025-10-23 13:50:50|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|37
1761227460000|2025-10-23 13:51:00|225.12|225.09|225.12|225.04|225.17|225.09|225.12|225.04|7
1761227470000|2025-10-23 13:51:10|225.17||225.17||225.17||225.12||1
1761227480000|2025-10-23 13:51:20||225.09||225.09||225.09||225.04|3
1761227490000|2025-10-23 13:51:30|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|5
1761227500000|2025-10-23 13:51:40|225.12|225.09|225.12|225.04|225.17|225.09|225.12|225.04|38
1761227510000|2025-10-23 13:51:50|225.17||225.17||225.17||225.12||0
1761227520000|2025-10-23 13:52:00|225.12|225.09|225.12|224.99|225.12|225.09|225.07|224.99|10
1761227530000|2025-10-23 13:52:10|225.07|224.94|225.07|224.99|225.07|224.99|225.07|224.94|9
1761227540000|2025-10-23 13:52:20||224.94||224.94||224.99||224.94|0
1761227550000|2025-10-23 13:52:30|225.12|224.99|225.12|225.04|225.12|225.04|225.12|224.94|2
1761227580000|2025-10-23 13:53:00|225.07|224.99|225.12|224.99|225.12|225.04|225.07|224.99|11
1761227590000|2025-10-23 13:53:10|225.07|225.04|225.07|224.99|225.12|225.04|225.07|224.99|5
1761227620000|2025-10-23 13:53:40|225.02|224.94|225.07|224.94|225.07|224.94|225.02|224.94|28
1761227630000|2025-10-23 13:53:50|225.02||225.02||225.02||225.02||0
1761227640000|2025-10-23 13:54:00|224.97|224.89|225.02|224.94|225.02|224.94|224.97|224.89|15
1761227650000|2025-10-23 13:54:10|||||||||6
1761227670000|2025-10-23 13:54:30|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|11
1761227680000|2025-10-23 13:54:40|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.89|3
1761227690000|2025-10-23 13:54:50|224.97|224.89|225.07|224.94|225.07|224.99|224.97|224.89|3
1761227700000|2025-10-23 13:55:00|225.02|224.99|225.02|224.94|225.07|224.99|225.02|224.94|2
1761227720000|2025-10-23 13:55:20|||||||||3
1761227740000|2025-10-23 13:55:40|225.07|224.99|225.07|224.94|225.07|224.99|225.02|224.94|10
1761227750000|2025-10-23 13:55:50|225.02|224.99|224.97|224.89|225.07|224.99|224.97|224.89|28
1761227760000|2025-10-23 13:56:00|225.02|224.84|224.97|224.84|225.02|224.84|224.92|224.84|4
1761227770000|2025-10-23 13:56:10|224.92||224.97||224.97||224.92||1
1761227780000|2025-10-23 13:56:20|224.92||224.92||224.92||224.92||1
1761227790000|2025-10-23 13:56:30||224.79||224.79||224.79||224.79|6
1761227800000|2025-10-23 13:56:40|224.87||224.92||224.92||224.87||2
1761227810000|2025-10-23 13:56:50|224.87|224.84|224.87|224.79|224.87|224.84|224.87|224.79|7
1761227820000|2025-10-23 13:57:00|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|18
1761227830000|2025-10-23 13:57:10|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|145
1761227840000|2025-10-23 13:57:20|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.69|5
1761227850000|2025-10-23 13:57:30|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|293
1761227870000|2025-10-23 13:57:50|224.77|224.64|224.77|224.64|224.77|224.69|224.77|224.64|76
1761227890000|2025-10-23 13:58:10||224.69||224.64||224.69||224.64|8
1761227900000|2025-10-23 13:58:20|224.82|224.69|224.82|224.74|224.82|224.74|224.82|224.69|403
1761227910000|2025-10-23 13:58:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|4
1761227930000|2025-10-23 13:58:50|||||||||2
1761227940000|2025-10-23 13:59:00|||||||||2
1761227960000|2025-10-23 13:59:20|||||||||4
1761227970000|2025-10-23 13:59:30|||||||||3
1761227980000|2025-10-23 13:59:40|224.87||224.87||224.87||224.87||10
1761227990000|2025-10-23 13:59:50|||||||||14
1761228000000|2025-10-23 14:00:00|224.92|224.79|224.92|224.79|224.92|224.84|224.92|224.79|10
1761228010000|2025-10-23 14:00:10|224.97|224.84|224.87|224.74|224.97|224.84|224.87|224.74|91
1761228020000|2025-10-23 14:00:20|224.82||224.82||224.82||224.82||25
1761228030000|2025-10-23 14:00:30||224.69||224.69||224.69||224.69|54
1761228040000|2025-10-23 14:00:40||224.74||224.74||224.74||224.74|1
1761228050000|2025-10-23 14:00:50|224.77|224.64|224.77|224.69|224.77|224.69|224.77|224.64|48
1761228060000|2025-10-23 14:01:00|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.64|5
1761228070000|2025-10-23 14:01:10||224.69||224.69||224.69||224.64|3
1761228080000|2025-10-23 14:01:20|224.82||224.82||224.82||224.82||10
1761228090000|2025-10-23 14:01:30||224.74||224.74||224.74||224.74|0
1761228110000|2025-10-23 14:01:50|||||||||11
1761228120000|2025-10-23 14:02:00|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|10
1761228130000|2025-10-23 14:02:10|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|4
1761228140000|2025-10-23 14:02:20|224.72||224.77||224.77||224.72||1
1761228150000|2025-10-23 14:02:30|224.82|224.69|224.82|224.69|224.82|224.74|224.77|224.69|6
1761228160000|2025-10-23 14:02:40|224.77||224.82||224.82||224.77||2
1761228170000|2025-10-23 14:02:50|224.77||224.82||224.82||224.77||2
1761228180000|2025-10-23 14:03:00|224.87|224.74|224.82|224.74|224.87|224.79|224.82|224.74|71
1761228190000|2025-10-23 14:03:10|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|259
1761228210000|2025-10-23 14:03:30|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.84|220
1761228220000|2025-10-23 14:03:40|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|3
1761228230000|2025-10-23 14:03:50||224.74||224.74||224.74||224.74|20
1761228240000|2025-10-23 14:04:00|224.82|224.79|224.87|224.79|224.87|224.79|224.82|224.79|7
1761228250000|2025-10-23 14:04:10|224.82|224.74|224.87|224.74|224.87|224.79|224.82|224.74|2
1761228260000|2025-10-23 14:04:20|224.82|224.79|224.82|224.74|224.82|224.79|224.82|224.74|30
1761228270000|2025-10-23 14:04:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|2
1761228280000|2025-10-23 14:04:40|224.82||224.77||224.82||224.77||1
1761228290000|2025-10-23 14:04:50|224.82|224.74|224.82|224.74|224.82|224.74|224.77|224.69|9
1761228300000|2025-10-23 14:05:00|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|31
1761228310000|2025-10-23 14:05:10|224.72|224.69|224.77|224.69|224.77|224.69|224.72|224.64|0
1761228320000|2025-10-23 14:05:20|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|48
1761228330000|2025-10-23 14:05:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|19
1761228340000|2025-10-23 14:05:40|||||||||1
1761228350000|2025-10-23 14:05:50|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.69|7
1761228360000|2025-10-23 14:06:00|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|7
1761228370000|2025-10-23 14:06:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|7
1761228380000|2025-10-23 14:06:20|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|13
1761228400000|2025-10-23 14:06:40|||||||||3
1761228410000|2025-10-23 14:06:50|224.82|224.69|224.82|224.74|224.82|224.74|224.82|224.69|110
1761228420000|2025-10-23 14:07:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|13
1761228440000|2025-10-23 14:07:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|92
1761228450000|2025-10-23 14:07:30|||||||||1
1761228460000|2025-10-23 14:07:40|224.77||224.72||224.77||224.72||11
1761228470000|2025-10-23 14:07:50|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.69|28
1761228480000|2025-10-23 14:08:00||224.64||224.69||224.69||224.64|0
1761228490000|2025-10-23 14:08:10|224.82|224.74|224.87|224.74|224.87|224.74|224.82|224.74|187
1761228500000|2025-10-23 14:08:20|224.82|224.79|224.82|224.74|224.87|224.79|224.82|224.74|21
1761228510000|2025-10-23 14:08:30|224.87||224.87||224.87||224.82||2
1761228520000|2025-10-23 14:08:40|224.82|224.79|224.87|224.74|224.87|224.79|224.82|224.74|2
1761228530000|2025-10-23 14:08:50|224.82||224.82||224.87||224.82||1
1761228540000|2025-10-23 14:09:00|224.77|224.69|224.77|224.69|224.82|224.74|224.77|224.69|66
1761228550000|2025-10-23 14:09:10|224.82|224.74|224.82|224.69|224.82|224.74|224.82|224.69|8
1761228560000|2025-10-23 14:09:20|224.77||224.77||224.77||224.77||0
1761228570000|2025-10-23 14:09:30|224.82|224.74|224.77|224.69|224.82|224.74|224.77|224.69|10
1761228600000|2025-10-23 14:10:00|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|29
1761228610000|2025-10-23 14:10:10|224.77|224.69|224.72|224.64|224.77|224.69|224.72|224.64|14
1761228620000|2025-10-23 14:10:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|9
1761228630000|2025-10-23 14:10:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.59|1
1761228640000|2025-10-23 14:10:40|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|8
1761228650000|2025-10-23 14:10:50|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|28
1761228660000|2025-10-23 14:11:00|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|0
1761228680000|2025-10-23 14:11:20|224.77||224.72||224.77||224.72||6
1761228690000|2025-10-23 14:11:30|224.77|224.69|224.77|224.64|224.77|224.69|224.72|224.64|26
1761228700000|2025-10-23 14:11:40|224.72|224.69|224.72|224.64|224.77|224.69|224.72|224.64|1
1761228710000|2025-10-23 14:11:50|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|17
1761228720000|2025-10-23 14:12:00|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|20
1761228730000|2025-10-23 14:12:10|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.69|11
1761228740000|2025-10-23 14:12:20|224.72|224.64|224.77|224.64|224.77|224.69|224.72|224.64|9
1761228750000|2025-10-23 14:12:30|224.72||224.72||224.77||224.72||5
1761228770000|2025-10-23 14:12:50|224.77|224.69|224.82|224.69|224.82|224.69|224.77|224.69|5
1761228780000|2025-10-23 14:13:00|224.77|224.74|224.82|224.74|224.82|224.74|224.77|224.69|6
1761228790000|2025-10-23 14:13:10|||||||||8
1761228810000|2025-10-23 14:13:30|224.77|224.69|224.77|224.69|224.82|224.74|224.77|224.69|13
1761228830000|2025-10-23 14:13:50|||||||||3
1761228850000|2025-10-23 14:14:10|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|19
1761228860000|2025-10-23 14:14:20|||||||||1
1761228870000|2025-10-23 14:14:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|4
1761228880000|2025-10-23 14:14:40|||||||||2
1761228900000|2025-10-23 14:15:00|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|29
1761228910000|2025-10-23 14:15:10|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|15
1761228930000|2025-10-23 14:15:30|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.69|15
1761228940000|2025-10-23 14:15:40|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|6
1761228950000|2025-10-23 14:15:50|224.77||224.72||224.77||224.72||1
1761228960000|2025-10-23 14:16:00|224.67|224.54|224.67|224.54|224.67|224.59|224.67|224.54|86
1761228970000|2025-10-23 14:16:10|224.62||224.67||224.67||224.62||3
1761228980000|2025-10-23 14:16:20|224.62|224.59|224.67|224.54|224.67|224.59|224.62|224.54|11
1761228990000|2025-10-23 14:16:30|224.62|224.49|224.57|224.49|224.62|224.49|224.52|224.44|51
1761229000000|2025-10-23 14:16:40|||||||||1
1761229020000|2025-10-23 14:17:00|224.52|224.44|224.52|224.44|224.52|224.44|224.42|224.34|510
1761229030000|2025-10-23 14:17:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|502
1761229040000|2025-10-23 14:17:20|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.39|5
1761229050000|2025-10-23 14:17:30|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|43
1761229060000|2025-10-23 14:17:40|||||||||3
1761229070000|2025-10-23 14:17:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|177
1761229080000|2025-10-23 14:18:00|224.52|224.34|224.42|224.34|224.52|224.39|224.42|224.34|13
1761229090000|2025-10-23 14:18:10|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|84
1761229100000|2025-10-23 14:18:20|224.47|224.39|224.47|224.39|224.47|224.39|224.42|224.34|12
1761229110000|2025-10-23 14:18:30|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|4
1761229120000|2025-10-23 14:18:40|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|14
1761229130000|2025-10-23 14:18:50|224.47||224.42||224.47||224.42||11
1761229140000|2025-10-23 14:19:00|||||||||2
1761229150000|2025-10-23 14:19:10|||||||||29
1761229160000|2025-10-23 14:19:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|12
1761229170000|2025-10-23 14:19:30||224.24||224.29||224.29||224.24|155
1761229180000|2025-10-23 14:19:40|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|14
1761229190000|2025-10-23 14:19:50|224.42|224.29|224.42|224.29|224.42|224.29|224.42|224.29|7
1761229200000|2025-10-23 14:20:00|224.47|224.34|224.47|224.39|224.47|224.39|224.47|224.34|14
1761229210000|2025-10-23 14:20:10|224.42|224.34|224.47|224.39|224.47|224.39|224.42|224.34|51
1761229220000|2025-10-23 14:20:20|224.42|224.34|224.42|224.34|224.47|224.34|224.42|224.34|28
1761229230000|2025-10-23 14:20:30|224.47|224.39|224.42|224.34|224.47|224.39|224.42|224.34|11
1761229240000|2025-10-23 14:20:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|11
1761229250000|2025-10-23 14:20:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|4
1761229260000|2025-10-23 14:21:00|224.37|224.29|224.27|224.19|224.37|224.29|224.27|224.19|66
1761229270000|2025-10-23 14:21:10|||||||||8
1761229280000|2025-10-23 14:21:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|76
1761229290000|2025-10-23 14:21:30|224.37||224.32||224.37||224.32||20
1761229300000|2025-10-23 14:21:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|0
1761229320000|2025-10-23 14:22:00|224.42|224.24|224.32|224.24|224.42|224.24|224.32|224.24|64
1761229340000|2025-10-23 14:22:20|||||||||5
1761229370000|2025-10-23 14:22:50|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|204
1761229380000|2025-10-23 14:23:00|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|9
1761229390000|2025-10-23 14:23:10|224.37||224.32||224.37||224.32||0
1761229400000|2025-10-23 14:23:20|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.24|12
1761229410000|2025-10-23 14:23:30|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|18
1761229430000|2025-10-23 14:23:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|11
1761229440000|2025-10-23 14:24:00|||||||||2
1761229450000|2025-10-23 14:24:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|8
1761229460000|2025-10-23 14:24:20|224.42||224.42||224.42||224.42||1
1761229470000|2025-10-23 14:24:30|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|6
1761229480000|2025-10-23 14:24:40|224.37|224.34|224.42|224.34|224.42|224.34|224.37|224.34|1
1761229490000|2025-10-23 14:24:50|224.37|224.29|224.42|224.29|224.42|224.34|224.37|224.29|1
1761229500000|2025-10-23 14:25:00|224.37|224.34|224.37|224.29|224.42|224.34|224.37|224.29|42
1761229510000|2025-10-23 14:25:10|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|14
1761229520000|2025-10-23 14:25:20|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|9
1761229530000|2025-10-23 14:25:30|224.37|224.29|224.37|224.29|224.37|224.29|224.32|224.24|4
1761229540000|2025-10-23 14:25:40|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|1
1761229550000|2025-10-23 14:25:50|224.32||224.37||224.37||224.32||1
1761229560000|2025-10-23 14:26:00||224.29||224.29||224.29||224.29|0
1761229570000|2025-10-23 14:26:10|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|14
1761229580000|2025-10-23 14:26:20|||||||||2
1761229590000|2025-10-23 14:26:30|224.42|224.34|224.37|224.29|224.42|224.34|224.37|224.29|236
1761229600000|2025-10-23 14:26:40|224.42||224.37||224.42||224.37||0
1761229620000|2025-10-23 14:27:00|224.42||224.37||224.42||224.37||3
1761229630000|2025-10-23 14:27:10|224.42||224.42||224.42||224.37||5
1761229640000|2025-10-23 14:27:20|224.37|224.34|224.37|224.29|224.42|224.34|224.37|224.29|15
1761229650000|2025-10-23 14:27:30|224.32|224.24|224.37|224.24|224.37|224.29|224.32|224.24|81
1761229660000|2025-10-23 14:27:40||224.29||224.29||224.29||224.24|34
1761229670000|2025-10-23 14:27:50|224.42|224.34|224.42|224.34|224.47|224.39|224.37|224.34|146
1761229680000|2025-10-23 14:28:00|||||||||1
1761229690000|2025-10-23 14:28:10|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.19|26
1761229700000|2025-10-23 14:28:20|||||||||102
1761229710000|2025-10-23 14:28:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|4
1761229720000|2025-10-23 14:28:40|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|9
1761229740000|2025-10-23 14:29:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|2
1761229750000|2025-10-23 14:29:10|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|4
1761229780000|2025-10-23 14:29:40|224.47||224.42||224.47||224.42||0
1761229790000|2025-10-23 14:29:50|||||||||72
1761229800000|2025-10-23 14:30:00|224.37|224.29|224.42|224.34|224.42|224.34|224.32|224.24|30
1761229810000|2025-10-23 14:30:10||224.29||224.29||224.34||224.29|4
1761229820000|2025-10-23 14:30:20||224.34||224.34||224.34||224.34|0
1761229830000|2025-10-23 14:30:30|224.47|224.39|224.47|224.34|224.47|224.39|224.42|224.34|13
1761229840000|2025-10-23 14:30:40|224.42|224.39|224.47|224.34|224.47|224.39|224.42|224.34|1
1761229850000|2025-10-23 14:30:50||224.39||224.39||224.39||224.34|0
1761229860000|2025-10-23 14:31:00|224.52|224.44|224.52|224.39|224.52|224.44|224.52|224.39|7
1761229870000|2025-10-23 14:31:10|224.47|224.44|224.52|224.39|224.52|224.44|224.47|224.39|0
1761229880000|2025-10-23 14:31:20|224.47|224.44|224.52|224.39|224.52|224.44|224.47|224.39|7
1761229890000|2025-10-23 14:31:30|224.47|224.44|224.52|224.44|224.52|224.44|224.47|224.39|1
1761229900000|2025-10-23 14:31:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|6
1761229910000|2025-10-23 14:31:50|224.52||224.52||224.52||224.52||9
1761229920000|2025-10-23 14:32:00|224.47|224.44|224.47|224.39|224.47|224.44|224.47|224.39|0
1761229930000|2025-10-23 14:32:10|||||||||6
1761229940000|2025-10-23 14:32:20|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|50
1761229950000|2025-10-23 14:32:30|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|7
1761229960000|2025-10-23 14:32:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|10
1761229970000|2025-10-23 14:32:50||224.49||224.49||224.49||224.49|0
1761229980000|2025-10-23 14:33:00||224.54||224.54||224.54||224.54|1
1761230010000|2025-10-23 14:33:30|||||||||2
1761230020000|2025-10-23 14:33:40|||||||||1
1761230030000|2025-10-23 14:33:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|16
1761230040000|2025-10-23 14:34:00|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|14
1761230060000|2025-10-23 14:34:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|4
1761230080000|2025-10-23 14:34:40|224.67||224.67||224.67||224.62||18
1761230090000|2025-10-23 14:34:50||224.59||224.59||224.59||224.54|0
1761230100000|2025-10-23 14:35:00|224.62|224.54|224.57|224.49|224.67|224.54|224.57|224.49|22
1761230110000|2025-10-23 14:35:10|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|8
1761230120000|2025-10-23 14:35:20|||||||||19
1761230130000|2025-10-23 14:35:30||224.44||224.44||224.49||224.44|168
1761230140000|2025-10-23 14:35:40||224.49||224.49||224.49||224.49|0
1761230160000|2025-10-23 14:36:00|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|18
1761230170000|2025-10-23 14:36:10|||||||||1
1761230180000|2025-10-23 14:36:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.34|11
1761230190000|2025-10-23 14:36:30|224.42|224.34|224.52|224.44|224.52|224.44|224.42|224.34|11
1761230200000|2025-10-23 14:36:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|2
1761230210000|2025-10-23 14:36:50|||||||||6
1761230230000|2025-10-23 14:37:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|2
1761230240000|2025-10-23 14:37:20||224.39||224.44||224.44||224.39|7
1761230250000|2025-10-23 14:37:30|224.57||224.57||224.57||224.57||2
1761230260000|2025-10-23 14:37:40|224.52|224.49|224.57|224.49|224.57|224.49|224.52|224.44|9
1761230270000|2025-10-23 14:37:50|224.62||224.57||224.62||224.57||91
1761230280000|2025-10-23 14:38:00|||||||||3
1761230300000|2025-10-23 14:38:20|224.52|224.44|224.57|224.44|224.57|224.49|224.52|224.44|3
1761230310000|2025-10-23 14:38:30|224.52|224.49|224.57|224.44|224.57|224.49|224.52|224.44|7
1761230320000|2025-10-23 14:38:40|224.62|224.49|224.62|224.54|224.62|224.54|224.62|224.49|26
1761230330000|2025-10-23 14:38:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|13
1761230340000|2025-10-23 14:39:00|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|2
1761230350000|2025-10-23 14:39:10||224.49||224.54||224.54||224.49|1
1761230360000|2025-10-23 14:39:20|224.67||224.62||224.67||224.62||0
1761230380000|2025-10-23 14:39:40|224.67||224.67||224.67||224.67||15
1761230390000|2025-10-23 14:39:50|224.62|224.49|224.62|224.49|224.62|224.54|224.57|224.49|25
1761230400000|2025-10-23 14:40:00||224.54||224.54||224.54||224.49|0
1761230410000|2025-10-23 14:40:10|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|31
1761230420000|2025-10-23 14:40:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|15
1761230430000|2025-10-23 14:40:30|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|9
1761230450000|2025-10-23 14:40:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|45
1761230470000|2025-10-23 14:41:10|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|13
1761230500000|2025-10-23 14:41:40|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|111
1761230510000|2025-10-23 14:41:50|224.67||224.67||224.67||224.62||1
1761230520000|2025-10-23 14:42:00|224.62||224.62||224.67||224.62||164
1761230530000|2025-10-23 14:42:10|224.57|224.49|224.62|224.54|224.67|224.54|224.57|224.49|19
1761230540000|2025-10-23 14:42:20|224.67||224.62||224.67||224.62||21
1761230550000|2025-10-23 14:42:30|224.67||224.62||224.67||224.62||0
1761230560000|2025-10-23 14:42:40|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|13
1761230570000|2025-10-23 14:42:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|21
1761230580000|2025-10-23 14:43:00|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|22
1761230590000|2025-10-23 14:43:10|224.47|224.44|224.47|224.39|224.47|224.44|224.47|224.39|2
1761230600000|2025-10-23 14:43:20|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|6
1761230610000|2025-10-23 14:43:30|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|4
1761230620000|2025-10-23 14:43:40|224.52||224.47||224.52||224.47||6
1761230630000|2025-10-23 14:43:50|224.52|224.44|224.52|224.39|224.52|224.44|224.47|224.39|7
1761230640000|2025-10-23 14:44:00||224.44||224.44||224.44||224.44|2
1761230660000|2025-10-23 14:44:20|||||||||50
1761230670000|2025-10-23 14:44:30|224.57||224.57||224.57||224.57||6
1761230680000|2025-10-23 14:44:40|224.52|224.49|224.52|224.44|224.57|224.49|224.52|224.44|7
1761230690000|2025-10-23 14:44:50|224.57||224.57||224.57||224.57||34
1761230700000|2025-10-23 14:45:00|224.52|224.49|224.57|224.44|224.57|224.49|224.52|224.44|16
1761230710000|2025-10-23 14:45:10|224.52|224.34|224.47|224.39|224.57|224.39|224.37|224.29|378
1761230720000|2025-10-23 14:45:20|224.52|224.34|224.42|224.34|224.52|224.39|224.37|224.29|62
1761230730000|2025-10-23 14:45:30|224.47|224.39|224.47|224.39|224.52|224.39|224.42|224.39|70
1761230740000|2025-10-23 14:45:40|224.52||224.47||224.52||224.47||6
1761230750000|2025-10-23 14:45:50|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|8
1761230760000|2025-10-23 14:46:00|224.57||224.52||224.57||224.52||6
1761230770000|2025-10-23 14:46:10||224.39||224.44||224.44||224.39|40
1761230780000|2025-10-23 14:46:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|17
1761230790000|2025-10-23 14:46:30|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|56
1761230800000|2025-10-23 14:46:40|224.52||224.52||224.52||224.52||0
1761230810000|2025-10-23 14:46:50|224.47|224.44|224.42|224.29|224.47|224.44|224.42|224.29|99
1761230820000|2025-10-23 14:47:00|224.37|224.34|224.47|224.34|224.47|224.34|224.37|224.34|127
1761230830000|2025-10-23 14:47:10|224.42|224.39|224.47|224.39|224.47|224.39|224.42|224.39|6
1761230840000|2025-10-23 14:47:20|224.42|224.34|224.42|224.34|224.42|224.39|224.42|224.34|37
1761230850000|2025-10-23 14:47:30||224.29||224.34||224.34||224.29|31
1761230870000|2025-10-23 14:47:50|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|69
1761230880000|2025-10-23 14:48:00|224.42|224.34|224.47|224.34|224.47|224.34|224.42|224.34|24
1761230890000|2025-10-23 14:48:10|224.42|224.39|224.47|224.39|224.47|224.39|224.42|224.34|6
1761230900000|2025-10-23 14:48:20||224.34||224.39||224.39||224.34|94
1761230920000|2025-10-23 14:48:40||224.34||224.39||224.39||224.34|16
1761230930000|2025-10-23 14:48:50|||||||||50
1761230940000|2025-10-23 14:49:00|224.52||224.52||224.52||224.47||2
1761230950000|2025-10-23 14:49:10||224.44||224.44||224.44||224.44|0
1761230960000|2025-10-23 14:49:20|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|16
1761230970000|2025-10-23 14:49:30||224.44||224.44||224.44||224.44|0
1761230980000|2025-10-23 14:49:40|224.57|224.49|224.57|224.44|224.57|224.49|224.57|224.44|8
1761230990000|2025-10-23 14:49:50|224.52||224.52||224.57||224.52||83
1761231000000|2025-10-23 14:50:00|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|38
1761231010000|2025-10-23 14:50:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|45
1761231020000|2025-10-23 14:50:20|||||||||3
1761231030000|2025-10-23 14:50:30||224.34||224.39||224.39||224.34|0
1761231040000|2025-10-23 14:50:40|||||||||13
1761231050000|2025-10-23 14:50:50|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|6
1761231060000|2025-10-23 14:51:00|224.47||224.42||224.47||224.42||29
1761231070000|2025-10-23 14:51:10||224.29||224.29||224.34||224.29|0
1761231080000|2025-10-23 14:51:20|224.37||224.37||224.42||224.37||0
1761231090000|2025-10-23 14:51:30|224.42||224.37||224.42||224.37||8
1761231100000|2025-10-23 14:51:40|224.42||224.37||224.42||224.37||1
1761231110000|2025-10-23 14:51:50|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.34|15
1761231120000|2025-10-23 14:52:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|5
1761231130000|2025-10-23 14:52:10|||||||||1
1761231140000|2025-10-23 14:52:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|11
1761231150000|2025-10-23 14:52:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|2
1761231170000|2025-10-23 14:52:50|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|31
1761231180000|2025-10-23 14:53:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|21
1761231200000|2025-10-23 14:53:20|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|67
1761231210000|2025-10-23 14:53:30|224.17|224.09|224.17|224.09|224.22|224.14|224.17|224.09|106
1761231220000|2025-10-23 14:53:40|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.09|113
1761231230000|2025-10-23 14:53:50||224.09||224.14||224.14||224.09|0
1761231240000|2025-10-23 14:54:00|224.27|224.19|224.27|224.14|224.27|224.19|224.22|224.14|50
1761231250000|2025-10-23 14:54:10|224.22|224.19|224.22|224.14|224.22|224.19|224.22|224.14|0
1761231260000|2025-10-23 14:54:20|||||||||1
1761231290000|2025-10-23 14:54:50|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|32
1761231300000|2025-10-23 14:55:00|224.17|224.09|224.17|224.09|224.22|224.09|224.17|224.09|52
1761231310000|2025-10-23 14:55:10|224.22||224.17||224.22||224.17||0
1761231330000|2025-10-23 14:55:30|||||||||48
1761231340000|2025-10-23 14:55:40|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|3
1761231350000|2025-10-23 14:55:50|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|31
1761231360000|2025-10-23 14:56:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|14
1761231370000|2025-10-23 14:56:10|224.32||224.32||224.32||224.32||2
1761231380000|2025-10-23 14:56:20|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.19|0
1761231390000|2025-10-23 14:56:30|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|2
1761231410000|2025-10-23 14:56:50||224.24||224.29||224.29||224.24|0
1761231420000|2025-10-23 14:57:00|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|7
1761231430000|2025-10-23 14:57:10||224.29||224.29||224.29||224.24|1
1761231440000|2025-10-23 14:57:20|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|6
1761231460000|2025-10-23 14:57:40|224.42|224.34|224.47|224.34|224.47|224.34|224.42|224.34|24
1761231470000|2025-10-23 14:57:50|224.42||224.47||224.47||224.42||6
1761231480000|2025-10-23 14:58:00|224.42||224.42||224.47||224.42||4
1761231500000|2025-10-23 14:58:20||224.29||224.29||224.29||224.29|9
1761231510000|2025-10-23 14:58:30|224.37||224.37||224.42||224.37||0
1761231520000|2025-10-23 14:58:40|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|0
1761231530000|2025-10-23 14:58:50|224.37|224.29|224.42|224.29|224.42|224.29|224.37|224.29|1
1761231540000|2025-10-23 14:59:00|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|8
1761231550000|2025-10-23 14:59:10|224.37|224.34|224.42|224.34|224.42|224.34|224.37|224.34|6
1761231560000|2025-10-23 14:59:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|9
1761231570000|2025-10-23 14:59:30|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|11
1761231580000|2025-10-23 14:59:40|224.37|224.29|224.42|224.29|224.42|224.34|224.37|224.29|20
1761231590000|2025-10-23 14:59:50||224.34||224.29||224.34||224.29|1
1761231600000|2025-10-23 15:00:00|224.37|224.34|224.37|224.29|224.37|224.34|224.37|224.29|8
1761231620000|2025-10-23 15:00:20|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|47
1761231630000|2025-10-23 15:00:30||224.24||224.29||224.29||224.24|2
1761231640000|2025-10-23 15:00:40|||||||||5
1761231650000|2025-10-23 15:00:50|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|9
1761231660000|2025-10-23 15:01:00||224.24||224.29||224.29||224.24|12
1761231670000|2025-10-23 15:01:10|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|9
1761231680000|2025-10-23 15:01:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|6
1761231690000|2025-10-23 15:01:30|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|34
1761231700000|2025-10-23 15:01:40|224.22|224.19|224.17|224.09|224.22|224.19|224.17|224.09|100
1761231710000|2025-10-23 15:01:50|224.22|224.14|224.22|224.09|224.22|224.14|224.22|224.09|21
1761231720000|2025-10-23 15:02:00|224.17||224.17||224.22||224.17||6
1761231730000|2025-10-23 15:02:10|||||||||4
1761231740000|2025-10-23 15:02:20|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.09|20
1761231750000|2025-10-23 15:02:30||224.14||224.19||224.19||224.14|8
1761231770000|2025-10-23 15:02:50|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|1
1761231780000|2025-10-23 15:03:00|224.22|224.09|224.17|224.09|224.22|224.09|224.17|224.09|0
1761231790000|2025-10-23 15:03:10|224.22||224.17||224.22||224.17||5
1761231800000|2025-10-23 15:03:20|224.12|224.04|224.12|224.04|224.17|224.04|224.12|224.04|1
1761231820000|2025-10-23 15:03:40|224.17||224.17||224.17||224.17||9
1761231830000|2025-10-23 15:03:50||224.09||224.09||224.09||224.09|0
1761231840000|2025-10-23 15:04:00|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|45
1761231850000|2025-10-23 15:04:10|224.27||224.22||224.27||224.22||9
1761231860000|2025-10-23 15:04:20|224.27|224.19|224.27|224.19|224.32|224.24|224.27|224.14|24
1761231870000|2025-10-23 15:04:30|224.32|224.24|224.32|224.24|224.37|224.24|224.32|224.24|87
1761231880000|2025-10-23 15:04:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|15
1761231890000|2025-10-23 15:04:50|224.32|224.24|224.37|224.24|224.37|224.29|224.32|224.24|104
1761231900000|2025-10-23 15:05:00|224.32||224.37||224.37||224.32||0
1761231910000|2025-10-23 15:05:10||224.29||224.24||224.29||224.24|13
1761231920000|2025-10-23 15:05:20|224.32||224.32||224.37||224.32||0
1761231940000|2025-10-23 15:05:40|224.27|224.19|224.27|224.19|224.32|224.19|224.27|224.19|32
1761231950000|2025-10-23 15:05:50|||||||||1
1761231970000|2025-10-23 15:06:10|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|20
1761231980000|2025-10-23 15:06:20||224.19||224.19||224.19||224.14|6
1761231990000|2025-10-23 15:06:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|20
1761232000000|2025-10-23 15:06:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|2
1761232030000|2025-10-23 15:07:10|||||||||2
1761232040000|2025-10-23 15:07:20|||||||||8
1761232050000|2025-10-23 15:07:30|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|16
1761232060000|2025-10-23 15:07:40|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|404
1761232070000|2025-10-23 15:07:50|||||||||43
1761232080000|2025-10-23 15:08:00|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.29|77
1761232090000|2025-10-23 15:08:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|3
1761232100000|2025-10-23 15:08:20|224.42|224.34|224.42|224.29|224.42|224.34|224.37|224.29|69
1761232110000|2025-10-23 15:08:30||224.34||224.34||224.34||224.34|20
1761232120000|2025-10-23 15:08:40|224.47|224.39|224.47|224.34|224.47|224.39|224.47|224.34|13
1761232140000|2025-10-23 15:09:00|224.42|224.39|224.42|224.34|224.42|224.39|224.42|224.34|87
1761232150000|2025-10-23 15:09:10|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|13
1761232160000|2025-10-23 15:09:20|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|251
1761232170000|2025-10-23 15:09:30||224.29||224.34||224.34||224.29|1
1761232180000|2025-10-23 15:09:40|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|0
1761232190000|2025-10-23 15:09:50|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|6
1761232200000|2025-10-23 15:10:00|224.47|224.29|224.47|224.39|224.47|224.39|224.47|224.29|18
1761232210000|2025-10-23 15:10:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.39|181
1761232220000|2025-10-23 15:10:20|||||||||334
1761232230000|2025-10-23 15:10:30|224.47|224.39|224.52|224.39|224.52|224.39|224.47|224.39|3
1761232240000|2025-10-23 15:10:40|224.47|224.34|224.42|224.34|224.47|224.34|224.42|224.34|34
1761232250000|2025-10-23 15:10:50|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|20
1761232260000|2025-10-23 15:11:00|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|8
1761232280000|2025-10-23 15:11:20|||||||||5
1761232290000|2025-10-23 15:11:30|224.37|224.29|224.37|224.29|224.42|224.34|224.37|224.29|36
1761232300000|2025-10-23 15:11:40|224.42||224.37||224.42||224.37||2
1761232310000|2025-10-23 15:11:50|224.42||224.42||224.42||224.37||0
1761232320000|2025-10-23 15:12:00|224.37|224.34|224.32|224.19|224.37|224.34|224.32|224.19|58
1761232330000|2025-10-23 15:12:10|224.27|224.24|224.32|224.24|224.32|224.24|224.27|224.19|22
1761232340000|2025-10-23 15:12:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|62
1761232350000|2025-10-23 15:12:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|13
1761232360000|2025-10-23 15:12:40|224.27|224.19|224.32|224.19|224.32|224.19|224.27|224.19|196
1761232370000|2025-10-23 15:12:50||224.24||224.19||224.24||224.19|1
1761232380000|2025-10-23 15:13:00||224.24||224.24||224.24||224.19|152
1761232390000|2025-10-23 15:13:10|224.37||224.37||224.37||224.37||12
1761232400000|2025-10-23 15:13:20||224.29||224.29||224.29||224.24|1
1761232410000|2025-10-23 15:13:30|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|6
1761232420000|2025-10-23 15:13:40|224.32|224.29|224.37|224.24|224.37|224.29|224.32|224.24|12
1761232430000|2025-10-23 15:13:50|224.32||224.32||224.32||224.32||2
1761232460000|2025-10-23 15:14:20|||||||||7
1761232470000|2025-10-23 15:14:30||224.19||224.24||224.24||224.19|17
1761232480000|2025-10-23 15:14:40||224.19||224.24||224.24||224.19|0
1761232490000|2025-10-23 15:14:50||224.19||224.19||224.19||224.19|26
1761232500000|2025-10-23 15:15:00||224.24||224.24||224.24||224.24|2
1761232510000|2025-10-23 15:15:10|224.27|224.19|224.32|224.19|224.32|224.24|224.27|224.19|78
1761232520000|2025-10-23 15:15:20|224.27|224.24|224.32|224.19|224.32|224.24|224.27|224.19|25
1761232530000|2025-10-23 15:15:30|224.27|224.14|224.22|224.14|224.27|224.14|224.17|224.09|52
1761232550000|2025-10-23 15:15:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|7
1761232560000|2025-10-23 15:16:00|||||||||12
1761232570000|2025-10-23 15:16:10|224.22|224.14|224.22|224.14|224.22|224.14|224.22|224.14|6
1761232580000|2025-10-23 15:16:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|0
1761232590000|2025-10-23 15:16:30|224.22|224.14|224.27|224.14|224.27|224.14|224.22|224.14|25
1761232600000|2025-10-23 15:16:40|224.22|224.19|224.27|224.19|224.27|224.19|224.22|224.19|6
1761232620000|2025-10-23 15:17:00|224.32||224.27||224.32||224.27||47
1761232630000|2025-10-23 15:17:10|224.32||224.27||224.32||224.27||7
1761232640000|2025-10-23 15:17:20|||||||||1
1761232650000|2025-10-23 15:17:30|||||||||3
1761232660000|2025-10-23 15:17:40|224.32||224.32||224.32||224.27||2
1761232670000|2025-10-23 15:17:50|224.27||224.27||224.27||224.27||0
1761232680000|2025-10-23 15:18:00||224.14||224.19||224.19||224.14|1
1761232690000|2025-10-23 15:18:10|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|8
1761232700000|2025-10-23 15:18:20|224.22|224.19|224.22|224.14|224.22|224.19|224.22|224.14|0
1761232710000|2025-10-23 15:18:30|||||||||3
1761232720000|2025-10-23 15:18:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|5
1761232730000|2025-10-23 15:18:50|224.32||224.32||224.32||224.32||3
1761232740000|2025-10-23 15:19:00|224.27||224.32||224.32||224.27||31
1761232750000|2025-10-23 15:19:10|224.27|224.24|224.27|224.19|224.32|224.24|224.27|224.19|12
1761232760000|2025-10-23 15:19:20|||||||||1
1761232770000|2025-10-23 15:19:30||224.14||224.19||224.19||224.14|64
1761232780000|2025-10-23 15:19:40|||||||||4
1761232790000|2025-10-23 15:19:50|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|38
1761232800000|2025-10-23 15:20:00|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.24|276
1761232810000|2025-10-23 15:20:10|224.27|224.19|224.32|224.19|224.32|224.19|224.27|224.19|23
1761232820000|2025-10-23 15:20:20|224.27||224.32||224.32||224.27||0
1761232830000|2025-10-23 15:20:30|224.27|224.24|224.27|224.19|224.32|224.24|224.27|224.19|8
1761232840000|2025-10-23 15:20:40|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|36
1761232850000|2025-10-23 15:20:50|||||||||56
1761232860000|2025-10-23 15:21:00|224.27|224.19|224.32|224.19|224.32|224.24|224.27|224.19|275
1761232870000|2025-10-23 15:21:10|224.27|224.14|224.27|224.19|224.27|224.19|224.22|224.14|196
1761232880000|2025-10-23 15:21:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|87
1761232890000|2025-10-23 15:21:30|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|36
1761232900000|2025-10-23 15:21:40|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.19|140
1761232910000|2025-10-23 15:21:50|224.27|224.19|224.27|224.19|224.32|224.19|224.27|224.19|20
1761232920000|2025-10-23 15:22:00|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|32
1761232930000|2025-10-23 15:22:10|224.32|224.24|224.42|224.29|224.42|224.34|224.32|224.24|38
1761232940000|2025-10-23 15:22:20|224.37|224.24|224.32|224.19|224.37|224.24|224.27|224.19|481
1761232950000|2025-10-23 15:22:30|224.37|224.24|224.32|224.24|224.37|224.29|224.32|224.24|202
1761232960000|2025-10-23 15:22:40|||||||||2
1761232970000|2025-10-23 15:22:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|62
1761232980000|2025-10-23 15:23:00|||||||||7
1761232990000|2025-10-23 15:23:10||224.24||224.29||224.29||224.24|0
1761233020000|2025-10-23 15:23:40|224.42||224.42||224.42||224.37||71
1761233030000|2025-10-23 15:23:50||224.34||224.34||224.34||224.34|6
1761233040000|2025-10-23 15:24:00|224.37|224.29|224.42|224.34|224.42|224.34|224.37|224.29|53
1761233050000|2025-10-23 15:24:10|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|6
1761233060000|2025-10-23 15:24:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|12
1761233070000|2025-10-23 15:24:30|||||||||3
1761233080000|2025-10-23 15:24:40|||||||||2
1761233090000|2025-10-23 15:24:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|19
1761233110000|2025-10-23 15:25:10|||||||||3
1761233120000|2025-10-23 15:25:20|||||||||3
1761233130000|2025-10-23 15:25:30|||||||||2
1761233140000|2025-10-23 15:25:40|||||||||2
1761233150000|2025-10-23 15:25:50|224.32||224.27||224.32||224.27||80
1761233160000|2025-10-23 15:26:00|||||||||44
1761233170000|2025-10-23 15:26:10|224.32|224.24|224.37|224.29|224.37|224.29|224.32|224.24|17
1761233180000|2025-10-23 15:26:20|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|52
1761233190000|2025-10-23 15:26:30|||||||||5
1761233200000|2025-10-23 15:26:40|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|58
1761233210000|2025-10-23 15:26:50|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|210
1761233220000|2025-10-23 15:27:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|13
1761233230000|2025-10-23 15:27:10|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|223
1761233240000|2025-10-23 15:27:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|310
1761233260000|2025-10-23 15:27:40|224.32|224.24|224.32|224.24|224.32|224.24|224.27|224.24|77
1761233270000|2025-10-23 15:27:50|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|411
1761233280000|2025-10-23 15:28:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.19|3031
1761233290000|2025-10-23 15:28:10|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|32
1761233300000|2025-10-23 15:28:20|224.22|224.14|224.27|224.14|224.27|224.14|224.22|224.14|642
1761233310000|2025-10-23 15:28:30||224.19||224.19||224.19||224.19|0
1761233320000|2025-10-23 15:28:40|||||||||94
1761233330000|2025-10-23 15:28:50|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|21
1761233340000|2025-10-23 15:29:00||224.19||224.24||224.24||224.19|49
1761233350000|2025-10-23 15:29:10|||||||||29
1761233360000|2025-10-23 15:29:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|42
1761233370000|2025-10-23 15:29:30|||||||||5
1761233380000|2025-10-23 15:29:40|224.22|224.14|224.27|224.19|224.27|224.19|224.22|224.14|138
1761233390000|2025-10-23 15:29:50|||||||||20
1761233400000|2025-10-23 15:30:00|224.32||224.27||224.32||224.27||79
1761233410000|2025-10-23 15:30:10|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|13
1761233420000|2025-10-23 15:30:20|224.32||224.32||224.32||224.32||155
1761233430000|2025-10-23 15:30:30||224.24||224.24||224.24||224.24|0
1761233440000|2025-10-23 15:30:40|||||||||17
1761233450000|2025-10-23 15:30:50|||||||||1
1761233460000|2025-10-23 15:31:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|26
1761233470000|2025-10-23 15:31:10|224.32|224.24|224.27|224.19|224.32|224.24|224.27|224.19|113
1761233480000|2025-10-23 15:31:20|||||||||13
1761233490000|2025-10-23 15:31:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.19|20
1761233500000|2025-10-23 15:31:40|224.37|224.29|224.32|224.24|224.37|224.29|224.32|224.24|71
1761233510000|2025-10-23 15:31:50|||||||||32
1761233520000|2025-10-23 15:32:00|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|8
1761233530000|2025-10-23 15:32:10|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|81
1761233540000|2025-10-23 15:32:20|224.27|224.24|224.27|224.19|224.27|224.24|224.27|224.19|11
1761233550000|2025-10-23 15:32:30|||||||||4
1761233560000|2025-10-23 15:32:40|224.22|224.14|224.27|224.14|224.27|224.19|224.22|224.14|62
1761233570000|2025-10-23 15:32:50|224.22||224.22||224.22||224.22||30
1761233580000|2025-10-23 15:33:00|||||||||14
1761233590000|2025-10-23 15:33:10|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|37
1761233600000|2025-10-23 15:33:20|224.17|224.09|224.22|224.14|224.22|224.14|224.17|224.09|82
1761233610000|2025-10-23 15:33:30||224.09||224.14||224.14||224.09|34
1761233620000|2025-10-23 15:33:40||224.09||224.14||224.14||224.09|63
1761233630000|2025-10-23 15:33:50|||||||||14
1761233640000|2025-10-23 15:34:00|224.42|224.34|224.42|224.29|224.47|224.34|224.37|224.29|1478
1761233650000|2025-10-23 15:34:10|224.37|224.34|224.32|224.24|224.37|224.34|224.32|224.24|435
1761233660000|2025-10-23 15:34:20|224.27|224.19|224.22|224.14|224.27|224.19|224.22|224.14|85
1761233670000|2025-10-23 15:34:30|224.27|224.09|224.12|224.04|224.27|224.09|224.12|224.04|42
1761233680000|2025-10-23 15:34:40|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|93
1761233690000|2025-10-23 15:34:50|224.12|224.04|224.07|223.99|224.17|224.09|224.07|223.99|185
1761233700000|2025-10-23 15:35:00|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.94|126
1761233710000|2025-10-23 15:35:10|224.02|223.94|224.02|223.94|224.07|223.99|224.02|223.94|13
1761233720000|2025-10-23 15:35:20|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|25
1761233730000|2025-10-23 15:35:30|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|68
1761233740000|2025-10-23 15:35:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|305
1761233750000|2025-10-23 15:35:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|19
1761233760000|2025-10-23 15:36:00|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|8
1761233770000|2025-10-23 15:36:10|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|17
1761233780000|2025-10-23 15:36:20|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.69|86
1761233790000|2025-10-23 15:36:30|223.87||223.82||223.87||223.82||83
1761233800000|2025-10-23 15:36:40|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|16
1761233810000|2025-10-23 15:36:50||223.64||223.69||223.69||223.64|0
1761233820000|2025-10-23 15:37:00|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.69|49
1761233840000|2025-10-23 15:37:20|223.92||223.92||223.92||223.92||6
1761233850000|2025-10-23 15:37:30|223.87|223.84|223.87|223.79|223.87|223.84|223.87|223.79|12
1761233860000|2025-10-23 15:37:40|223.92||223.92||223.92||223.87||40
1761233870000|2025-10-23 15:37:50|223.87|223.84|223.92|223.84|223.92|223.84|223.87|223.79|15
1761233880000|2025-10-23 15:38:00|||||||||11
1761233890000|2025-10-23 15:38:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.84|62
1761233910000|2025-10-23 15:38:30|||||||||8
1761233920000|2025-10-23 15:38:40|||||||||18
1761233940000|2025-10-23 15:39:00||223.84||223.89||223.89||223.84|77
1761233950000|2025-10-23 15:39:10|||||||||17
1761233960000|2025-10-23 15:39:20|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|18
1761233970000|2025-10-23 15:39:30|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|2
1761234000000|2025-10-23 15:40:00|224.02|223.94|224.02|223.94|224.02|223.94|223.97|223.89|113
1761234010000|2025-10-23 15:40:10|||||||||26
1761234040000|2025-10-23 15:40:40|||||||||4
1761234050000|2025-10-23 15:40:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|11
1761234060000|2025-10-23 15:41:00|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|19
1761234070000|2025-10-23 15:41:10|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|70
1761234080000|2025-10-23 15:41:20||223.94||223.94||223.94||223.94|0
1761234100000|2025-10-23 15:41:40|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|114
1761234110000|2025-10-23 15:41:50|223.97||223.97||223.97||223.97||0
1761234120000|2025-10-23 15:42:00|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|26
1761234130000|2025-10-23 15:42:10|224.02||224.02||224.02||224.02||10
1761234140000|2025-10-23 15:42:20|223.97||223.97||223.97||223.97||0
1761234150000|2025-10-23 15:42:30|224.02|223.94|223.97|223.89|224.02|223.94|223.92|223.84|258
1761234160000|2025-10-23 15:42:40|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|14
1761234180000|2025-10-23 15:43:00|224.02||224.02||224.02||223.97||0
1761234190000|2025-10-23 15:43:10|223.97||223.97||224.02||223.97||0
1761234200000|2025-10-23 15:43:20|224.02||223.97||224.02||223.97||0
1761234220000|2025-10-23 15:43:40|223.92|223.84|223.97|223.84|223.97|223.89|223.92|223.84|0
1761234230000|2025-10-23 15:43:50|223.92|223.79|223.87|223.79|223.92|223.79|223.87|223.79|69
1761234240000|2025-10-23 15:44:00|223.82|223.74|223.82|223.74|223.82|223.79|223.82|223.74|3
1761234250000|2025-10-23 15:44:10|223.87|223.69|223.72|223.64|223.87|223.74|223.72|223.64|12
1761234260000|2025-10-23 15:44:20|223.77|223.69|223.77|223.69|223.82|223.69|223.72|223.69|10
1761234270000|2025-10-23 15:44:30|223.82|223.74|223.82|223.69|223.82|223.74|223.77|223.69|0
1761234280000|2025-10-23 15:44:40|223.77||223.82||223.82||223.77||0
1761234290000|2025-10-23 15:44:50|223.77||223.77||223.82||223.77||0
1761234300000|2025-10-23 15:45:00|223.82|223.64|223.82|223.69|223.82|223.69|223.77|223.64|10
1761234310000|2025-10-23 15:45:10|223.77|223.74|223.82|223.69|223.82|223.74|223.77|223.69|0
1761234320000|2025-10-23 15:45:20|223.77|223.74|223.82|223.74|223.82|223.74|223.77|223.74|1
1761234330000|2025-10-23 15:45:30|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|5
1761234350000|2025-10-23 15:45:50||223.69||223.74||223.74||223.69|0
1761234360000|2025-10-23 15:46:00|223.87||223.82||223.87||223.82||0
1761234370000|2025-10-23 15:46:10|223.87||223.87||223.87||223.82||0
1761234380000|2025-10-23 15:46:20|223.82||223.87||223.87||223.82||0
1761234390000|2025-10-23 15:46:30||223.79||223.79||223.79||223.74|0
1761234400000|2025-10-23 15:46:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|8
1761234420000|2025-10-23 15:47:00|||||||||2
1761234440000|2025-10-23 15:47:20|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|2
1761234450000|2025-10-23 15:47:30|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.79|67
1761234480000|2025-10-23 15:48:00|||||||||3
1761234490000|2025-10-23 15:48:10|223.97||223.97||223.97||223.97||5
1761234500000|2025-10-23 15:48:20|223.92||223.97||223.97||223.92||1
1761234510000|2025-10-23 15:48:30||223.89||223.89||223.89||223.84|0
1761234540000|2025-10-23 15:49:00|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|9
1761234560000|2025-10-23 15:49:20||223.89||223.89||223.94||223.89|0
1761234570000|2025-10-23 15:49:30|223.97||224.02||224.02||223.97||0
1761234580000|2025-10-23 15:49:40|223.97|223.94|223.97|223.89|224.02|223.94|223.97|223.89|75
1761234590000|2025-10-23 15:49:50|224.02||223.97||224.02||223.97||0
1761234610000|2025-10-23 15:50:10|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|35
1761234620000|2025-10-23 15:50:20|223.97|223.89|223.92|223.79|223.97|223.89|223.92|223.79|0
1761234630000|2025-10-23 15:50:30|223.87||223.92||223.92||223.87||0
1761234640000|2025-10-23 15:50:40|223.87|223.84|223.92|223.79|223.92|223.84|223.87|223.79|0
1761234650000|2025-10-23 15:50:50|223.87|223.84|223.92|223.84|223.92|223.84|223.87|223.84|0
1761234660000|2025-10-23 15:51:00|||||||||3
1761234670000|2025-10-23 15:51:10|223.97||223.92||223.97||223.92||0
1761234710000|2025-10-23 15:51:50|||||||||50
1761234720000|2025-10-23 15:52:00|||||||||30
1761234730000|2025-10-23 15:52:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|10
1761234770000|2025-10-23 15:52:50|||||||||35
1761234780000|2025-10-23 15:53:00|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|13
1761234810000|2025-10-23 15:53:30|224.07|223.99|224.07|223.99|224.12|223.99|224.07|223.94|26
1761234840000|2025-10-23 15:54:00|224.12|224.04|224.12|224.04|224.12|224.04|224.12|223.99|1
1761234850000|2025-10-23 15:54:10||223.99||223.99||224.04||223.99|0
1761234860000|2025-10-23 15:54:20|224.07|224.04|224.12|223.99|224.12|224.04|224.07|223.99|0
1761234870000|2025-10-23 15:54:30||224.04||224.04||224.04||223.99|0
1761234880000|2025-10-23 15:54:40||223.99||224.04||224.04||223.99|5
1761234900000|2025-10-23 15:55:00||223.99||223.99||224.04||223.99|1
1761234910000|2025-10-23 15:55:10|224.07||224.07||224.12||224.07||0
1761234940000|2025-10-23 15:55:40|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|9
1761234950000|2025-10-23 15:55:50|||||||||10
1761234960000|2025-10-23 15:56:00|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|10
1761234970000|2025-10-23 15:56:10|224.12|224.04|224.12|224.04|224.17|224.04|224.12|224.04|29
1761235000000|2025-10-23 15:56:40|224.17|224.09|224.17|224.09|224.17|224.09|224.17|224.09|0
1761235040000|2025-10-23 15:57:20|224.22|224.04|224.17|224.04|224.22|224.04|224.17|224.04|11
1761235050000|2025-10-23 15:57:30|224.12||224.12||224.12||224.12||3
1761235080000|2025-10-23 15:58:00|||||||||9
1761235090000|2025-10-23 15:58:10|224.07|223.99|224.07|223.99|224.12|224.04|224.07|223.99|3
1761235100000|2025-10-23 15:58:20|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.99|9
1761235110000|2025-10-23 15:58:30|224.12||224.12||224.12||224.07||0
1761235120000|2025-10-23 15:58:40||224.04||224.04||224.04||224.04|2
1761235140000|2025-10-23 15:59:00||223.99||224.04||224.04||223.99|1
1761235150000|2025-10-23 15:59:10||223.99||224.04||224.04||223.99|0
1761235160000|2025-10-23 15:59:20|224.07|223.99|224.07|223.99|224.07|224.04|224.07|223.99|2
1761235170000|2025-10-23 15:59:30|224.12||224.12||224.12||224.07||10
1761235180000|2025-10-23 15:59:40|224.07||224.07||224.07||224.07||0
1761235190000|2025-10-23 15:59:50|||||||||2
1761235200000|2025-10-23 16:00:00|224.12||224.07||224.12||224.07||0
1761235210000|2025-10-23 16:00:10|||||||||1
1761235230000|2025-10-23 16:00:30||223.94||223.99||223.99||223.94|0
1761235280000|2025-10-23 16:01:20|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|22
1761235290000|2025-10-23 16:01:30|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|0
1761235310000|2025-10-23 16:01:50|||||||||6
1761235320000|2025-10-23 16:02:00|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|15
1761235390000|2025-10-23 16:03:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|7
1761235410000|2025-10-23 16:03:30|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|42
1761235440000|2025-10-23 16:04:00|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|13
1761235450000|2025-10-23 16:04:10|||||||||17
1761235460000|2025-10-23 16:04:20|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|50
1761235490000|2025-10-23 16:04:50|||||||||150
1761235530000|2025-10-23 16:05:30|223.87|223.79|223.92|223.79|223.92|223.79|223.87|223.79|13
1761235540000|2025-10-23 16:05:40|223.87||223.87||223.87||223.87||0
1761235550000|2025-10-23 16:05:50|223.92||223.87||223.92||223.87||0
1761235560000|2025-10-23 16:06:00|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|5
1761235610000|2025-10-23 16:06:50|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|9
1761235620000|2025-10-23 16:07:00|||||||||98
1761235670000|2025-10-23 16:07:50|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|6
1761235680000|2025-10-23 16:08:00|||||||||25
1761235690000|2025-10-23 16:08:10|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|120
1761235710000|2025-10-23 16:08:30|224.07||224.02||224.07||224.02||0
1761235720000|2025-10-23 16:08:40|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.99|6
1761235740000|2025-10-23 16:09:00||223.94||223.94||223.94||223.94|4
1761235750000|2025-10-23 16:09:10||223.99||223.94||223.99||223.94|0
1761235760000|2025-10-23 16:09:20||223.99||223.99||223.99||223.99|0
1761235790000|2025-10-23 16:09:50|224.12||224.12||224.12||224.12||5
1761235800000|2025-10-23 16:10:00|224.07||224.07||224.07||224.07||0
1761235830000|2025-10-23 16:10:30|||||||||2
1761235840000|2025-10-23 16:10:40|||||||||83
1761235850000|2025-10-23 16:10:50|||||||||56
1761235860000|2025-10-23 16:11:00|||||||||15
1761235910000|2025-10-23 16:11:50|||||||||10
1761235950000|2025-10-23 16:12:30|224.12|224.04|224.12|224.04|224.12|224.04|224.12|224.04|5
1761235960000|2025-10-23 16:12:40||223.99||223.99||223.99||223.99|3
1761236010000|2025-10-23 16:13:30||224.04||224.04||224.04||223.99|0
1761236020000|2025-10-23 16:13:40|||||||||2
1761236040000|2025-10-23 16:14:00||223.99||224.04||224.04||223.99|25
1761236060000|2025-10-23 16:14:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.94|52
1761236110000|2025-10-23 16:15:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|0
1761236120000|2025-10-23 16:15:20|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.94|8
1761236140000|2025-10-23 16:15:40||223.94||223.94||223.94||223.94|0
1761236150000|2025-10-23 16:15:50|224.02||224.02||224.07||224.02||0
1761236200000|2025-10-23 16:16:40|||||||||4
1761236210000|2025-10-23 16:16:50|||||||||6
1761236220000|2025-10-23 16:17:00||223.89||223.89||223.89||223.89|0
1761236230000|2025-10-23 16:17:10|223.97||223.97||223.97||223.97||0
1761236270000|2025-10-23 16:17:50||223.84||223.89||223.89||223.84|9
1761236280000|2025-10-23 16:18:00|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|10
1761236320000|2025-10-23 16:18:40|223.92|223.84|223.97|223.84|223.97|223.84|223.92|223.84|90
1761236330000|2025-10-23 16:18:50|223.92||223.92||223.92||223.92||0
1761236340000|2025-10-23 16:19:00|223.97||223.97||223.97||223.97||0
1761236350000|2025-10-23 16:19:10|223.92||223.92||223.97||223.92||0
1761236380000|2025-10-23 16:19:40|||||||||20
1761236400000|2025-10-23 16:20:00|||||||||3
1761236410000|2025-10-23 16:20:10|223.97||223.97||223.97||223.97||0
1761236420000|2025-10-23 16:20:20|223.92||223.92||223.92||223.92||0
1761236430000|2025-10-23 16:20:30|223.87|223.79|223.92|223.79|223.92|223.79|223.87|223.79|212
1761236440000|2025-10-23 16:20:40|223.87|223.84|223.92|223.84|223.92|223.84|223.87|223.79|3
1761236460000|2025-10-23 16:21:00|223.87|223.79|223.87|223.79|223.87|223.84|223.87|223.79|108
1761236480000|2025-10-23 16:21:20|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|62
1761236500000|2025-10-23 16:21:40|||||||||197
1761236540000|2025-10-23 16:22:20||223.74||223.79||223.79||223.74|123
1761236550000|2025-10-23 16:22:30||223.74||223.79||223.79||223.74|0
1761236610000|2025-10-23 16:23:30||223.74||223.79||223.79||223.74|0
1761236620000|2025-10-23 16:23:40|223.82|223.74|223.82|223.74|223.82|223.79|223.82|223.74|0
1761236630000|2025-10-23 16:23:50|223.87||223.82||223.87||223.82||0
1761236640000|2025-10-23 16:24:00|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.74|0
1761236650000|2025-10-23 16:24:10||223.74||223.74||223.74||223.74|0
1761236670000|2025-10-23 16:24:30|223.82||223.87||223.87||223.82||0
1761236680000|2025-10-23 16:24:40|223.82||223.82||223.87||223.82||0
1761236730000|2025-10-23 16:25:30|223.87||223.82||223.87||223.82||10
1761236740000|2025-10-23 16:25:40|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|0
1761236760000|2025-10-23 16:26:00|223.82|223.74|223.82|223.74|223.82|223.79|223.82|223.74|51
1761236800000|2025-10-23 16:26:40|223.87||223.87||223.87||223.82||0
1761236820000|2025-10-23 16:27:00|223.82||223.82||223.82||223.82||0
1761236830000|2025-10-23 16:27:10|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|47
1761236870000|2025-10-23 16:27:50|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|0
1761236880000|2025-10-23 16:28:00||223.64||223.69||223.69||223.64|119
1761236930000|2025-10-23 16:28:50|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|14
1761236940000|2025-10-23 16:29:00||223.69||223.69||223.74||223.69|36
1761236950000|2025-10-23 16:29:10||223.74||223.74||223.74||223.74|0
1761237050000|2025-10-23 16:30:50|223.87|223.79|223.87|223.74|223.87|223.79|223.87|223.74|10
1761237060000|2025-10-23 16:31:00||223.79||223.74||223.79||223.74|0
1761237070000|2025-10-23 16:31:10||223.79||223.74||223.79||223.74|0
1761237080000|2025-10-23 16:31:20||223.79||223.79||223.79||223.79|0
1761237090000|2025-10-23 16:31:30||223.74||223.79||223.79||223.74|0
1761237100000|2025-10-23 16:31:40||223.74||223.74||223.79||223.74|0
1761237110000|2025-10-23 16:31:50||223.79||223.74||223.79||223.74|0
1761237120000|2025-10-23 16:32:00|223.82||223.87||223.87||223.82||0
1761237130000|2025-10-23 16:32:10||223.79||223.79||223.79||223.74|0
1761237160000|2025-10-23 16:32:40|223.92||223.92||223.92||223.92||0
1761237170000|2025-10-23 16:32:50||223.84||223.79||223.84||223.79|5
1761237180000|2025-10-23 16:33:00||223.84||223.84||223.84||223.84|0
1761237210000|2025-10-23 16:33:30|||||||||2
1761237220000|2025-10-23 16:33:40||223.79||223.79||223.79||223.79|0
1761237230000|2025-10-23 16:33:50|223.87|223.84|223.87|223.79|223.87|223.84|223.87|223.79|0
1761237350000|2025-10-23 16:35:50||223.74||223.74||223.74||223.74|2
1761237360000|2025-10-23 16:36:00|223.82||223.87||223.87||223.82||0
1761237370000|2025-10-23 16:36:10|223.82||223.87||223.87||223.82||0
1761237390000|2025-10-23 16:36:30|223.82||223.87||223.87||223.82||0
1761237400000|2025-10-23 16:36:40||223.79||223.74||223.79||223.74|1
1761237410000|2025-10-23 16:36:50||223.79||223.79||223.79||223.79|0
1761237490000|2025-10-23 16:38:10||223.74||223.74||223.74||223.74|0
1761237500000|2025-10-23 16:38:20||223.79||223.74||223.79||223.74|0
1761237510000|2025-10-23 16:38:30||223.79||223.79||223.79||223.79|0
1761237520000|2025-10-23 16:38:40|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|19
1761237540000|2025-10-23 16:39:00|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|0
1761237560000|2025-10-23 16:39:20||223.74||223.74||223.74||223.74|0
1761237580000|2025-10-23 16:39:40|223.82||223.82||223.82||223.82||0
1761237590000|2025-10-23 16:39:50|223.87||223.87||223.87||223.82||5
1761237740000|2025-10-23 16:42:20|223.82||223.87||223.87||223.82||5
1761237800000|2025-10-23 16:43:20|223.92|223.79|223.92|223.79|223.92|223.79|223.92|223.79|1
1761237810000|2025-10-23 16:43:30|223.87||223.92||223.92||223.87||3
1761237820000|2025-10-23 16:43:40|223.87||223.87||223.87||223.87||0
1761237830000|2025-10-23 16:43:50||223.74||223.74||223.74||223.74|14
1761237840000|2025-10-23 16:44:00|223.92|223.79|223.92|223.79|223.92|223.79|223.92|223.79|6
1761237900000|2025-10-23 16:45:00||223.84||223.84||223.84||223.84|0
1761238000000|2025-10-23 16:46:40|223.97||223.97||223.97||223.97||8
1761238030000|2025-10-23 16:47:10|223.92|223.79|223.92|223.79|223.92|223.79|223.87|223.79|9
1761238040000|2025-10-23 16:47:20|223.87||223.87||223.87||223.87||0
1761238050000|2025-10-23 16:47:30|223.92||223.92||223.92||223.87||25
1761238250000|2025-10-23 16:50:50||223.84||223.84||223.84||223.84|0
1761238260000|2025-10-23 16:51:00|223.97||223.97||223.97||223.97||2
1761238440000|2025-10-23 16:54:00|223.92||223.97||223.97||223.92||0
1761238510000|2025-10-23 16:55:10||223.89||223.89||223.89||223.89|0
1761238540000|2025-10-23 16:55:40|224.02||224.02||224.02||224.02||36
1761238560000|2025-10-23 16:56:00|223.97||224.02||224.02||223.97||0
1761238580000|2025-10-23 16:56:20|223.97||223.97||223.97||223.97||0
1761238620000|2025-10-23 16:57:00|224.02||224.02||224.02||224.02||2
1761238670000|2025-10-23 16:57:50|223.97||223.97||223.97||223.97||0
1761238730000|2025-10-23 16:58:50||223.84||223.84||223.84||223.84|3
1761238790000|2025-10-23 16:59:50|224.02|223.89|224.02|223.89|224.02|223.89|224.02|223.89|2
1761238850000|2025-10-23 17:00:50||223.94||223.89||223.94||223.89|7
1761238860000|2025-10-23 17:01:00||223.94||223.94||223.94||223.94|0
1761238880000|2025-10-23 17:01:20|224.07||224.07||224.07||224.07||0
1761238960000|2025-10-23 17:02:40||223.99||223.99||223.99||223.99|0
1761238970000|2025-10-23 17:02:50||223.94||223.94||223.94||223.94|0
1761238980000|2025-10-23 17:03:00||223.99||223.99||223.99||223.99|16
1761238990000|2025-10-23 17:03:10|224.12||224.12||224.12||224.12||1
1761239100000|2025-10-23 17:05:00|224.07|223.94|224.07|223.94|224.07|223.94|224.07|223.94|4
1761239130000|2025-10-23 17:05:30|224.02||224.02||224.02||224.02||0
1761239140000|2025-10-23 17:05:40|224.07||224.07||224.07||224.07||2
1761239150000|2025-10-23 17:05:50|224.02||224.07||224.07||224.02||0
1761239260000|2025-10-23 17:07:40|224.02||224.07||224.07||224.02||0
1761239270000|2025-10-23 17:07:50|224.02|223.89|223.97|223.84|224.02|223.89|223.97|223.84|6
1761239280000|2025-10-23 17:08:00|223.92|223.74|223.82|223.74|223.92|223.79|223.82|223.74|16
1761239290000|2025-10-23 17:08:10|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|32
1761239300000|2025-10-23 17:08:20|223.72|223.54|223.72|223.59|223.72|223.59|223.72|223.54|16
1761239320000|2025-10-23 17:08:40|223.67||223.72||223.72||223.67||12
1761239330000|2025-10-23 17:08:50|223.67|223.64|223.67|223.54|223.67|223.64|223.67|223.54|73
1761239340000|2025-10-23 17:09:00|223.62||223.67||223.67||223.62||11
1761239350000|2025-10-23 17:09:10||223.59||223.54||223.59||223.54|1
1761239360000|2025-10-23 17:09:20|223.72|223.59|223.67|223.59|223.72|223.64|223.67|223.59|45
1761239370000|2025-10-23 17:09:30|223.72|223.64|223.72|223.64|223.77|223.64|223.67|223.54|41
1761239400000|2025-10-23 17:10:00|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|10
1761239410000|2025-10-23 17:10:10||223.64||223.69||223.69||223.64|1
1761239430000|2025-10-23 17:10:30|223.82||223.82||223.82||223.82||10
1761239440000|2025-10-23 17:10:40||223.74||223.74||223.74||223.74|0
1761239490000|2025-10-23 17:11:30||223.69||223.69||223.69||223.69|2
1761239520000|2025-10-23 17:12:00||223.74||223.74||223.74||223.74|0
1761239570000|2025-10-23 17:12:50|223.87||223.87||223.87||223.87||10
1761239670000|2025-10-23 17:14:30|223.82||223.82||223.82||223.82||0
1761239700000|2025-10-23 17:15:00|223.87||223.87||223.87||223.87||14
1761239730000|2025-10-23 17:15:30|223.82||223.82||223.82||223.82||0
1761239770000|2025-10-23 17:16:10||223.69||223.69||223.69||223.69|4
1761239800000|2025-10-23 17:16:40|223.77||223.77||223.77||223.77||0
1761239810000|2025-10-23 17:16:50|||||||||2
1761239820000|2025-10-23 17:17:00|||||||||4
1761239840000|2025-10-23 17:17:20|223.82||223.82||223.82||223.82||6
1761239900000|2025-10-23 17:18:20|223.77||223.77||223.77||223.77||0
1761239910000|2025-10-23 17:18:30|223.82||223.82||223.82||223.82||11
1761240010000|2025-10-23 17:20:10||223.74||223.74||223.74||223.74|0
1761240060000|2025-10-23 17:21:00|||||||||3
1761240090000|2025-10-23 17:21:30||223.69||223.69||223.69||223.69|1
1761240260000|2025-10-23 17:24:20||223.74||223.69||223.74||223.69|0
1761240300000|2025-10-23 17:25:00|223.77||223.77||223.77||223.77||2
1761240330000|2025-10-23 17:25:30|||||||||2
1761240390000|2025-10-23 17:26:30||223.64||223.64||223.64||223.64|15
1761240420000|2025-10-23 17:27:00|||||||||3
1761240440000|2025-10-23 17:27:20|223.72||223.72||223.72||223.72||0
1761240470000|2025-10-23 17:27:50|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|8
1761240510000|2025-10-23 17:28:30|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|10
1761240540000|2025-10-23 17:29:00|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|17
1761240580000|2025-10-23 17:29:40||223.64||223.64||223.64||223.64|6
1761240720000|2025-10-23 17:32:00|||||||||1
1761240730000|2025-10-23 17:32:10||223.69||223.69||223.69||223.69|0
1761240740000|2025-10-23 17:32:20||223.64||223.69||223.69||223.64|0
1761240770000|2025-10-23 17:32:50||223.64||223.64||223.64||223.64|0
1761240780000|2025-10-23 17:33:00||223.69||223.69||223.69||223.69|0
1761240810000|2025-10-23 17:33:30|223.92|223.79|223.92|223.79|223.97|223.84|223.92|223.79|68
1761240820000|2025-10-23 17:33:40|223.87||223.92||223.92||223.87||0
1761240830000|2025-10-23 17:33:50|223.87|223.74|223.87|223.74|223.87|223.79|223.87|223.74|7
1761240840000|2025-10-23 17:34:00||223.79||223.79||223.79||223.74|5
1761240850000|2025-10-23 17:34:10|223.92|223.84|223.92|223.79|223.92|223.84|223.92|223.79|11
1761240860000|2025-10-23 17:34:20|223.97|223.84|223.92|223.79|223.97|223.84|223.87|223.79|0
1761240870000|2025-10-23 17:34:30|223.97|223.84|223.97|223.84|223.97|223.84|223.97|223.84|0
1761240880000|2025-10-23 17:34:40|223.92||223.97||223.97||223.92||0
1761240890000|2025-10-23 17:34:50|223.92|223.79|223.92|223.79|223.97|223.79|223.92|223.79|0
1761240910000|2025-10-23 17:35:10|223.97|223.84|223.97|223.84|223.97|223.84|223.97|223.84|3
1761240920000|2025-10-23 17:35:20|224.02|223.89|223.97|223.84|224.02|223.89|223.97|223.84|0
1761240930000|2025-10-23 17:35:30|224.02|223.89|224.02|223.89|224.02|223.89|224.02|223.89|0
1761240940000|2025-10-23 17:35:40|223.97||223.97||223.97||223.97||0
1761240980000|2025-10-23 17:36:20|||||||||1
1761240990000|2025-10-23 17:36:30|224.02||224.02||224.02||224.02||3
1761241010000|2025-10-23 17:36:50|224.07|223.94|224.07|223.94|224.07|223.94|224.02|223.94|1
1761241020000|2025-10-23 17:37:00|224.02|223.89|224.02|223.89|224.02|223.89|224.02|223.89|0
1761241060000|2025-10-23 17:37:40|224.07|223.94|224.07|223.94|224.07|223.94|224.07|223.94|45
1761241070000|2025-10-23 17:37:50|224.12|223.99|224.07|223.99|224.12|223.99|224.07|223.94|0
1761241120000|2025-10-23 17:38:40|224.12||224.12||224.12||224.12||3
1761241150000|2025-10-23 17:39:10||224.04||224.04||224.04||224.04|0
1761241170000|2025-10-23 17:39:30||223.99||224.04||224.04||223.99|1
1761241180000|2025-10-23 17:39:40||223.99||223.99||223.99||223.99|0
1761241240000|2025-10-23 17:40:40|224.07||224.07||224.07||224.07||0
1761241250000|2025-10-23 17:40:50|||||||||1
1761241280000|2025-10-23 17:41:20|||||||||1
1761241290000|2025-10-23 17:41:30|224.12||224.12||224.12||224.12||2
1761241330000|2025-10-23 17:42:10||224.04||224.04||224.04||224.04|0
1761241360000|2025-10-23 17:42:40||223.99||223.99||223.99||223.99|0
1761241410000|2025-10-23 17:43:30||224.04||223.99||224.04||223.99|0
1761241430000|2025-10-23 17:43:50|||||||||2
1761241490000|2025-10-23 17:44:50||224.04||224.04||224.04||224.04|0
1761241510000|2025-10-23 17:45:10||223.99||224.04||224.04||223.99|0
1761241520000|2025-10-23 17:45:20|224.17|223.99|224.12|223.99|224.17|223.99|224.12|223.99|0
1761241550000|2025-10-23 17:45:50||224.04||223.99||224.04||223.99|0
1761241580000|2025-10-23 17:46:20|224.17|224.04|224.17|224.04|224.17|224.04|224.17|224.04|1
1761241600000|2025-10-23 17:46:40|224.12||224.17||224.17||224.12||0
1761241710000|2025-10-23 17:48:30||224.09||224.04||224.09||224.04|0
1761242060000|2025-10-23 17:54:20||224.09||224.09||224.09||224.09|1
1761242160000|2025-10-23 17:56:00|224.22||224.22||224.22||224.22||6
1761242210000|2025-10-23 17:56:50||224.14||224.14||224.14||224.14|1
1761242260000|2025-10-23 17:57:40|||||||||3
1761242340000|2025-10-23 17:59:00|224.27|224.19|224.37|224.29|224.37|224.29|224.27|224.19|271
1761242350000|2025-10-23 17:59:10|||||||||31
1761242360000|2025-10-23 17:59:20|||||||||35
1761242370000|2025-10-23 17:59:30|||||||||15
1761242380000|2025-10-23 17:59:40|224.42||224.42||224.42||224.42||14
1761242390000|2025-10-23 17:59:50|224.37||224.37||224.37||224.37||18
1761242410000|2025-10-23 18:00:10|||||||||65
1761242420000|2025-10-23 18:00:20|||||||||1
1761242440000|2025-10-23 18:00:40|224.42|224.34|224.42|224.34|224.42|224.34|224.42|224.34|53
1761242450000|2025-10-23 18:00:50|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|43
1761242490000|2025-10-23 18:01:30|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.24|24
1761242500000|2025-10-23 18:01:40|224.27|224.19|224.32|224.19|224.32|224.19|224.27|224.19|0
1761242520000|2025-10-23 18:02:00|224.27||224.32||224.32||224.27||0
1761242530000|2025-10-23 18:02:10|224.27||224.27||224.27||224.27||0
1761242630000|2025-10-23 18:03:50|224.32|224.24|224.37|224.24|224.37|224.24|224.32|224.24|53
1761242680000|2025-10-23 18:04:40|224.32||224.32||224.32||224.32||0
1761242720000|2025-10-23 18:05:20||224.19||224.19||224.19||224.19|6
1761242730000|2025-10-23 18:05:30|224.27||224.32||224.32||224.27||0
1761242750000|2025-10-23 18:05:50|224.27||224.27||224.27||224.27||0
1761242770000|2025-10-23 18:06:10|224.32||224.27||224.32||224.27||0
1761242780000|2025-10-23 18:06:20|224.32||224.32||224.32||224.32||0
1761242790000|2025-10-23 18:06:30|224.27||224.27||224.27||224.27||0
1761242820000|2025-10-23 18:07:00|224.32|224.24|224.32|224.19|224.32|224.24|224.32|224.19|38
1761243070000|2025-10-23 18:11:10|224.27||224.27||224.32||224.27||0
1761243080000|2025-10-23 18:11:20||224.14||224.19||224.19||224.14|0
1761243150000|2025-10-23 18:12:30||224.14||224.14||224.14||224.14|0
1761243350000|2025-10-23 18:15:50|224.22|224.09|224.22|224.09|224.22|224.09|224.12|224.04|44
1761243360000|2025-10-23 18:16:00|224.17||224.22||224.22||224.17||0
1761243390000|2025-10-23 18:16:30||224.14||224.14||224.14||224.14|0
1761243440000|2025-10-23 18:17:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|29
1761243450000|2025-10-23 18:17:30|||||||||9
1761243460000|2025-10-23 18:17:40|224.32||224.32||224.32||224.32||0
1761243510000|2025-10-23 18:18:30|224.27||224.27||224.27||224.27||0
1761243600000|2025-10-23 18:20:00|224.32||224.32||224.32||224.32||0
1761243720000|2025-10-23 18:22:00||224.24||224.24||224.24||224.24|1
1761243730000|2025-10-23 18:22:10|||||||||1
1761243770000|2025-10-23 18:22:50|||||||||9
1761243780000|2025-10-23 18:23:00||224.19||224.19||224.19||224.19|5
1761243850000|2025-10-23 18:24:10||224.24||224.24||224.24||224.24|0
1761243860000|2025-10-23 18:24:20|||||||||1
1761243900000|2025-10-23 18:25:00|224.37||224.37||224.37||224.37||1
1761243990000|2025-10-23 18:26:30|||||||||1
1761244070000|2025-10-23 18:27:50||224.29||224.29||224.29||224.29|0
1761244120000|2025-10-23 18:28:40||224.24||224.24||224.24||224.24|0
1761244130000|2025-10-23 18:28:50||224.29||224.24||224.29||224.24|2
1761244190000|2025-10-23 18:29:50||224.29||224.29||224.29||224.29|0
1761244220000|2025-10-23 18:30:20|224.42||224.42||224.42||224.42||8
1761244400000|2025-10-23 18:33:20||224.34||224.29||224.34||224.29|1
1761244520000|2025-10-23 18:35:20|224.37||224.37||224.37||224.37||0
1761244590000|2025-10-23 18:36:30|224.42||224.42||224.42||224.42||1
1761244670000|2025-10-23 18:37:50|||||||||2
1761244810000|2025-10-23 18:40:10||224.34||224.34||224.34||224.34|0
1761244950000|2025-10-23 18:42:30|||||||||2
1761245000000|2025-10-23 18:43:20|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.29|12
1761245030000|2025-10-23 18:43:50|224.42||224.42||224.42||224.42||1
1761245160000|2025-10-23 18:46:00|224.37||224.37||224.37||224.37||0
1761245240000|2025-10-23 18:47:20|224.42||224.42||224.42||224.42||0
1761245350000|2025-10-23 18:49:10||224.34||224.29||224.34||224.29|1
1761245460000|2025-10-23 18:51:00||224.34||224.34||224.34||224.34|4
1761245470000|2025-10-23 18:51:10||224.29||224.29||224.29||224.29|5
1761245480000|2025-10-23 18:51:20||224.34||224.29||224.34||224.29|1
1761245580000|2025-10-23 18:53:00||224.34||224.34||224.34||224.34|0
1761245600000|2025-10-23 18:53:20|||||||||1
1761245660000|2025-10-23 18:54:20|||||||||1
1761245760000|2025-10-23 18:56:00|||||||||1
1761245870000|2025-10-23 18:57:50|||||||||1
1761245880000|2025-10-23 18:58:00||224.29||224.29||224.29||224.29|23
1761245940000|2025-10-23 18:59:00||224.34||224.29||224.34||224.29|1
1761246030000|2025-10-23 19:00:30||224.34||224.29||224.34||224.29|1
1761246060000|2025-10-23 19:01:00|224.37||224.37||224.37||224.37||3
1761246140000|2025-10-23 19:02:20|||||||||5
1761246150000|2025-10-23 19:02:30||224.24||224.24||224.24||224.24|0
1761246180000|2025-10-23 19:03:00||224.29||224.29||224.29||224.29|2
1761246270000|2025-10-23 19:04:30||224.24||224.24||224.24||224.24|9
1761246360000|2025-10-23 19:06:00||224.29||224.24||224.29||224.24|1
1761246440000|2025-10-23 19:07:20||224.29||224.24||224.29||224.24|1
1761246540000|2025-10-23 19:09:00||224.29||224.24||224.29||224.24|1
1761246570000|2025-10-23 19:09:30||224.29||224.24||224.29||224.24|1
1761246650000|2025-10-23 19:10:50||224.29||224.29||224.29||224.29|0
1761246850000|2025-10-23 19:14:10|||||||||1
1761246860000|2025-10-23 19:14:20|224.42||224.42||224.42||224.42||0
1761246960000|2025-10-23 19:16:00||224.34||224.29||224.34||224.29|2
1761246980000|2025-10-23 19:16:20|||||||||2
1761247060000|2025-10-23 19:17:40|224.37||224.37||224.37||224.37||0
1761247090000|2025-10-23 19:18:10|224.42|224.34|224.42|224.29|224.42|224.34|224.42|224.29|4
1761247120000|2025-10-23 19:18:40||224.34||224.34||224.34||224.34|0
1761247260000|2025-10-23 19:21:00|||||||||2
1761247520000|2025-10-23 19:25:20|||||||||2
1761247530000|2025-10-23 19:25:30||224.29||224.29||224.29||224.29|10
1761247570000|2025-10-23 19:26:10|224.37||224.37||224.37||224.37||0
1761247580000|2025-10-23 19:26:20||224.24||224.24||224.24||224.24|6
1761247620000|2025-10-23 19:27:00||224.29||224.29||224.29||224.29|1
1761247630000|2025-10-23 19:27:10||224.24||224.24||224.24||224.24|1
1761247680000|2025-10-23 19:28:00||224.29||224.24||224.29||224.24|1
1761247800000|2025-10-23 19:30:00|224.42|224.29|224.42|224.29|224.42|224.29|224.42|224.29|34
1761247810000|2025-10-23 19:30:10|224.37||224.37||224.37||224.37||0
1761247820000|2025-10-23 19:30:20|||||||||1
1761247830000|2025-10-23 19:30:30||224.24||224.24||224.24||224.24|4
1761247860000|2025-10-23 19:31:00|224.32||224.32||224.32||224.32||0
1761248070000|2025-10-23 19:34:30|||||||||2
1761248090000|2025-10-23 19:34:50|224.37||224.37||224.37||224.37||8
1761248150000|2025-10-23 19:35:50|224.32||224.32||224.37||224.32||0
1761248180000|2025-10-23 19:36:20|224.27|224.19|224.27|224.19|224.27|224.19|224.27|224.19|13
1761248280000|2025-10-23 19:38:00|||||||||1
1761248290000|2025-10-23 19:38:10|||||||||1
1761248310000|2025-10-23 19:38:30|224.32||224.32||224.32||224.32||6
1761248460000|2025-10-23 19:41:00||224.24||224.19||224.24||224.19|2
1761248470000|2025-10-23 19:41:10||224.24||224.19||224.24||224.19|1
1761248490000|2025-10-23 19:41:30|224.27||224.27||224.27||224.27||0
1761248500000|2025-10-23 19:41:40|224.32||224.32||224.32||224.32||1
1761248610000|2025-10-23 19:43:30|224.27|224.24|224.27|224.19|224.27|224.24|224.27|224.19|5
1761248680000|2025-10-23 19:44:40|224.32||224.32||224.32||224.32||3
1761248710000|2025-10-23 19:45:10||224.24||224.24||224.24||224.24|0
1761248730000|2025-10-23 19:45:30||224.19||224.19||224.19||224.19|4
1761248740000|2025-10-23 19:45:40|||||||||1
1761248800000|2025-10-23 19:46:40|||||||||13
1761248820000|2025-10-23 19:47:00||224.24||224.19||224.24||224.19|4
1761248880000|2025-10-23 19:48:00|||||||||3
1761249000000|2025-10-23 19:50:00|224.27|224.14|224.22|224.09|224.27|224.14|224.22|224.09|58
1761249010000|2025-10-23 19:50:10|224.17||224.17||224.17||224.17||0
1761249040000|2025-10-23 19:50:40|224.22||224.22||224.22||224.22||0
1761249060000|2025-10-23 19:51:00||224.14||224.09||224.14||224.09|1
1761249120000|2025-10-23 19:52:00|||||||||1
1761249140000|2025-10-23 19:52:20|||||||||2
1761249150000|2025-10-23 19:52:30|||||||||1
1761249160000|2025-10-23 19:52:40|224.17||224.17||224.17||224.17||0
1761249190000|2025-10-23 19:53:10|224.22||224.22||224.22||224.22||3
1761249240000|2025-10-23 19:54:00|||||||||1
1761249280000|2025-10-23 19:54:40||224.14||224.14||224.14||224.14|4
1761249290000|2025-10-23 19:54:50||224.09||224.09||224.09||224.09|13
1761249300000|2025-10-23 19:55:00||224.14||224.09||224.14||224.09|2
1761249310000|2025-10-23 19:55:10|224.17|224.04|224.17|224.04|224.17|224.04|224.17|224.04|8
1761249330000|2025-10-23 19:55:30|224.12||224.12||224.12||224.12||0
1761249340000|2025-10-23 19:55:40|||||||||1
1761249370000|2025-10-23 19:56:10||223.99||223.99||223.99||223.99|13
1761249380000|2025-10-23 19:56:20|224.07|224.04|224.12|224.04|224.12|224.04|224.07|224.04|9
1761249390000|2025-10-23 19:56:30|224.07|223.99|224.12|223.99|224.12|223.99|224.07|223.99|73
1761249400000|2025-10-23 19:56:40|||||||||4
1761249410000|2025-10-23 19:56:50|||||||||4
1761249420000|2025-10-23 19:57:00|224.07|224.04|224.07|223.94|224.07|224.04|224.07|223.94|13
1761249430000|2025-10-23 19:57:10|||||||||23
1761249440000|2025-10-23 19:57:20||223.99||223.94||223.99||223.94|1
1761249450000|2025-10-23 19:57:30|||||||||3
1761249460000|2025-10-23 19:57:40|||||||||5
1761249470000|2025-10-23 19:57:50|||||||||3
1761249480000|2025-10-23 19:58:00|224.12|223.99|224.12|223.99|224.12|224.04|224.12|223.99|18
1761249490000|2025-10-23 19:58:10|||||||||1
1761249500000|2025-10-23 19:58:20|||||||||6
1761249540000|2025-10-23 19:59:00|224.17|224.04|224.12|224.04|224.17|224.04|224.12|224.04|11
1761249550000|2025-10-23 19:59:10|224.07|223.99|224.07|223.99|224.12|223.99|224.07|223.99|1
1761249560000|2025-10-23 19:59:20|224.12||224.12||224.12||224.07||0
1761249570000|2025-10-23 19:59:30|224.07|223.94|224.07|223.94|224.12|223.99|224.07|223.94|109
1761249580000|2025-10-23 19:59:40||223.99||223.94||223.99||223.94|0
1761249590000|2025-10-23 19:59:50|224.12|223.99|224.07|223.94|224.12|223.99|224.07|223.94|0
1761285660000|2025-10-24 06:01:00|224.92|224.79|224.92|224.79|224.92|224.79|224.92|224.79|0
1761285720000|2025-10-24 06:02:00|224.87|224.74|224.87|224.74|224.87|224.74|224.87|224.74|9
1761285790000|2025-10-24 06:03:10||224.79||224.79||224.79||224.79|0
1761285820000|2025-10-24 06:03:40|224.92||224.92||224.92||224.92||16
1761285830000|2025-10-24 06:03:50||224.84||224.84||224.84||224.84|64
1761285840000|2025-10-24 06:04:00||224.79||224.84||224.84||224.79|0
1761285850000|2025-10-24 06:04:10|224.97|224.89|225.02|224.89|225.02|224.89|224.97|224.89|14
1761285900000|2025-10-24 06:05:00|224.97|224.84|224.97|224.84|224.97|224.84|224.97|224.84|0
1761285910000|2025-10-24 06:05:10|225.02|224.89|225.02|224.94|225.02|224.94|225.02|224.89|8
1761285920000|2025-10-24 06:05:20||224.89||224.89||224.89||224.89|5
1761285930000|2025-10-24 06:05:30||224.84||224.89||224.89||224.84|0
1761285940000|2025-10-24 06:05:40||224.84||224.84||224.89||224.84|0
1761285950000|2025-10-24 06:05:50||224.89||224.89||224.89||224.89|0
1761285960000|2025-10-24 06:06:00||224.84||224.89||224.89||224.84|0
1761285970000|2025-10-24 06:06:10||224.84||224.89||224.89||224.84|0
1761285980000|2025-10-24 06:06:20||224.84||224.84||224.84||224.84|0
1761285990000|2025-10-24 06:06:30|224.97||224.97||224.97||224.97||0
1761286020000|2025-10-24 06:07:00||224.89||224.84||224.89||224.84|5
1761286050000|2025-10-24 06:07:30||224.89||224.84||224.89||224.84|0
1761286080000|2025-10-24 06:08:00||224.89||224.89||224.89||224.89|0
1761286090000|2025-10-24 06:08:10|||||||||4
1761286100000|2025-10-24 06:08:20|||||||||1
1761286120000|2025-10-24 06:08:40|225.02||225.02||225.02||225.02||1
1761286180000|2025-10-24 06:09:40||224.94||224.94||224.94||224.94|0
1761286200000|2025-10-24 06:10:00||224.89||224.89||224.89||224.89|1
1761286230000|2025-10-24 06:10:30|224.97|224.84|224.97|224.84|224.97|224.84|224.97|224.84|1
1761286260000|2025-10-24 06:11:00||224.89||224.89||224.89||224.84|1
1761286270000|2025-10-24 06:11:10|225.02||225.02||225.02||225.02||1
1761286280000|2025-10-24 06:11:20|224.97|224.84|224.97|224.84|224.97|224.84|224.97|224.84|5
1761286320000|2025-10-24 06:12:00|225.02|224.89|225.02|224.89|225.02|224.89|225.02|224.89|6
1761286340000|2025-10-24 06:12:20|225.07|224.94|225.07|224.94|225.07|224.94|225.07|224.94|0
1761286360000|2025-10-24 06:12:40||224.99||224.99||224.99||224.99|0
1761286440000|2025-10-24 06:14:00|||||||||1
1761286460000|2025-10-24 06:14:20|||||||||1
1761286480000|2025-10-24 06:14:40||224.94||224.94||224.94||224.94|6
1761286500000|2025-10-24 06:15:00||224.99||224.99||224.99||224.99|0
1761286510000|2025-10-24 06:15:10|225.12|225.04|225.12|224.99|225.12|225.04|225.12|224.99|3
1761286530000|2025-10-24 06:15:30|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|1
1761286540000|2025-10-24 06:15:40||225.09||225.04||225.09||225.04|4
1761286550000|2025-10-24 06:15:50|||||||||38
1761286570000|2025-10-24 06:16:10|225.22|225.09|225.17|225.04|225.22|225.09|225.17|225.04|1
1761286580000|2025-10-24 06:16:20|225.22||225.17||225.22||225.17||0
1761286610000|2025-10-24 06:16:50||225.09||225.04||225.09||225.04|1
1761286620000|2025-10-24 06:17:00||225.09||225.09||225.09||225.09|0
1761286650000|2025-10-24 06:17:30||225.04||225.04||225.04||225.04|6
1761286660000|2025-10-24 06:17:40|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|0
1761286700000|2025-10-24 06:18:20|225.17||225.12||225.17||225.12||0
1761286710000|2025-10-24 06:18:30|225.17||225.17||225.17||225.17||0
1761286720000|2025-10-24 06:18:40|225.12|225.04|225.12|224.99|225.12|225.04|225.12|224.99|0
1761286740000|2025-10-24 06:19:00||225.04||224.99||225.04||224.99|1
1761286780000|2025-10-24 06:19:40|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|1
1761286800000|2025-10-24 06:20:00|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|0
1761286920000|2025-10-24 06:22:00||225.14||225.14||225.14||225.14|1
1761286930000|2025-10-24 06:22:10|225.27||225.27||225.27||225.27||75
1761286940000|2025-10-24 06:22:20||225.19||225.19||225.19||225.19|0
1761286950000|2025-10-24 06:22:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|76
1761286960000|2025-10-24 06:22:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|89
1761286970000|2025-10-24 06:22:50|||||||||51
1761287010000|2025-10-24 06:23:30|225.37|225.29|225.37|225.24|225.37|225.29|225.37|225.24|14
1761287020000|2025-10-24 06:23:40||225.29||225.29||225.29||225.29|0
1761287040000|2025-10-24 06:24:00||225.24||225.24||225.29||225.24|2
1761287070000|2025-10-24 06:24:30|||||||||1
1761287080000|2025-10-24 06:24:40|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|19
1761287100000|2025-10-24 06:25:00|225.47|225.29|225.47|225.34|225.47|225.34|225.47|225.29|11
1761287110000|2025-10-24 06:25:10|225.42|225.29|225.42|225.29|225.47|225.29|225.42|225.29|2
1761287150000|2025-10-24 06:25:50||225.34||225.34||225.34||225.34|1
1761287160000|2025-10-24 06:26:00|||||||||1
1761287170000|2025-10-24 06:26:10|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|3
1761287230000|2025-10-24 06:27:10||225.34||225.34||225.34||225.29|2
1761287290000|2025-10-24 06:28:10|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|11
1761287330000|2025-10-24 06:28:50||225.29||225.29||225.29||225.29|4
1761287390000|2025-10-24 06:29:50||225.34||225.34||225.34||225.34|0
1761287400000|2025-10-24 06:30:00|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|3
1761287420000|2025-10-24 06:30:20||225.29||225.29||225.29||225.29|2
1761287500000|2025-10-24 06:31:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|37
1761287560000|2025-10-24 06:32:40||225.19||225.19||225.19||225.19|122
1761287590000|2025-10-24 06:33:10|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|32
1761287600000|2025-10-24 06:33:20||225.14||225.09||225.14||225.09|0
1761287620000|2025-10-24 06:33:40|225.27|225.14|225.22|225.14|225.27|225.14|225.22|225.14|3
1761287700000|2025-10-24 06:35:00|225.27||225.27||225.27||225.27||15
1761287710000|2025-10-24 06:35:10|225.22||225.27||225.27||225.22||3
1761287730000|2025-10-24 06:35:30|225.22||225.27||225.27||225.22||1
1761287740000|2025-10-24 06:35:40|225.22||225.22||225.22||225.22||0
1761287750000|2025-10-24 06:35:50||225.09||225.09||225.09||225.09|4
1761287760000|2025-10-24 06:36:00||225.14||225.14||225.14||225.14|0
1761287770000|2025-10-24 06:36:10||225.09||225.09||225.09||225.09|1
1761287790000|2025-10-24 06:36:30|225.17|225.04|225.17|225.04|225.17|225.04|225.17|225.04|4
1761287850000|2025-10-24 06:37:30|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|0
1761287870000|2025-10-24 06:37:50||225.04||225.04||225.04||225.04|0
1761287890000|2025-10-24 06:38:10|225.22|225.09|225.17|225.04|225.22|225.09|225.17|225.04|19
1761288050000|2025-10-24 06:40:50||225.09||225.09||225.09||225.09|0
1761288060000|2025-10-24 06:41:00|||||||||3
1761288110000|2025-10-24 06:41:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|43
1761288150000|2025-10-24 06:42:30|225.27||225.27||225.27||225.27||27
1761288220000|2025-10-24 06:43:40|225.22||225.22||225.22||225.22||0
1761288230000|2025-10-24 06:43:50|225.27||225.27||225.27||225.27||0
1761288240000|2025-10-24 06:44:00|225.22|225.19|225.27|225.14|225.27|225.19|225.22|225.14|1
1761288250000|2025-10-24 06:44:10|||||||||31
1761288290000|2025-10-24 06:44:50|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|0
1761288340000|2025-10-24 06:45:40|225.27||225.27||225.27||225.27||0
1761288360000|2025-10-24 06:46:00||225.14||225.14||225.14||225.14|2
1761288380000|2025-10-24 06:46:20||225.19||225.19||225.19||225.19|0
1761288430000|2025-10-24 06:47:10|||||||||2
1761288460000|2025-10-24 06:47:40|225.32||225.32||225.32||225.32||0
1761288470000|2025-10-24 06:47:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|131
1761288480000|2025-10-24 06:48:00|225.22|225.14|225.27|225.14|225.27|225.14|225.22|225.14|135
1761288490000|2025-10-24 06:48:10|225.22|225.19|225.17|225.09|225.27|225.19|225.17|225.09|156
1761288500000|2025-10-24 06:48:20|225.12|225.04|225.17|225.04|225.17|225.04|225.12|225.04|26
1761288510000|2025-10-24 06:48:30||225.09||225.09||225.09||225.09|6
1761288520000|2025-10-24 06:48:40|225.22||225.22||225.22||225.22||0
1761288540000|2025-10-24 06:49:00||225.14||225.14||225.14||225.14|0
1761288550000|2025-10-24 06:49:10|225.27||225.22||225.27||225.22||0
1761288570000|2025-10-24 06:49:30|225.27||225.27||225.27||225.27||4
1761288580000|2025-10-24 06:49:40|225.22||225.22||225.22||225.22||0
1761288590000|2025-10-24 06:49:50|225.27|225.19|225.17|225.04|225.27|225.19|225.17|225.04|60
1761288600000|2025-10-24 06:50:00|225.12|225.09|225.17|225.09|225.17|225.09|225.12|225.09|13
1761288620000|2025-10-24 06:50:20|||||||||1
1761288630000|2025-10-24 06:50:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|11
1761288650000|2025-10-24 06:50:50|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|7
1761288670000|2025-10-24 06:51:10|||||||||2
1761288680000|2025-10-24 06:51:20|225.17||225.17||225.17||225.17||2
1761288690000|2025-10-24 06:51:30|225.12||225.12||225.12||225.12||2
1761288700000|2025-10-24 06:51:40|225.17||225.17||225.17||225.17||3
1761288710000|2025-10-24 06:51:50|225.12||225.12||225.12||225.12||3
1761288720000|2025-10-24 06:52:00|||||||||6
1761288730000|2025-10-24 06:52:10|||||||||3
1761288740000|2025-10-24 06:52:20|||||||||1
1761288780000|2025-10-24 06:53:00|||||||||1
1761288790000|2025-10-24 06:53:10|225.17||225.17||225.17||225.17||0
1761288800000|2025-10-24 06:53:20||225.09||225.09||225.09||225.09|0
1761288810000|2025-10-24 06:53:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|16
1761288840000|2025-10-24 06:54:00|225.17||225.17||225.17||225.17||0
1761288860000|2025-10-24 06:54:20|225.12|225.09|225.07|224.99|225.17|225.09|225.07|224.99|65
1761288900000|2025-10-24 06:55:00|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|36
1761288910000|2025-10-24 06:55:10||225.04||225.04||225.09||225.04|5
1761288920000|2025-10-24 06:55:20||225.09||225.04||225.09||225.04|1
1761288940000|2025-10-24 06:55:40|225.22|225.09|225.22|225.14|225.22|225.14|225.22|225.09|8
1761288950000|2025-10-24 06:55:50||225.09||225.09||225.09||225.09|5
1761288960000|2025-10-24 06:56:00|225.17||225.17||225.17||225.17||0
1761289000000|2025-10-24 06:56:40|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|1
1761289010000|2025-10-24 06:56:50||224.99||224.99||225.04||224.99|0
1761289020000|2025-10-24 06:57:00|225.07|225.04|225.12|225.04|225.12|225.04|225.07|225.04|0
1761289080000|2025-10-24 06:58:00|225.07|224.99|225.07|224.94|225.07|224.99|225.07|224.94|17
1761289090000|2025-10-24 06:58:10|225.12|224.99|225.12|224.99|225.12|224.99|225.12|224.99|4
1761289100000|2025-10-24 06:58:20|225.07||225.07||225.07||225.07||2
1761289110000|2025-10-24 06:58:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|2
1761289120000|2025-10-24 06:58:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|2
1761289130000|2025-10-24 06:58:50||225.04||225.04||225.04||225.04|0
1761289140000|2025-10-24 06:59:00||225.09||225.04||225.09||225.04|7
1761289150000|2025-10-24 06:59:10||225.09||225.09||225.09||225.09|0
1761289160000|2025-10-24 06:59:20|225.22||225.22||225.22||225.22||0
1761289170000|2025-10-24 06:59:30|225.17|225.14|225.17|225.09|225.22|225.14|225.17|225.09|3
1761289180000|2025-10-24 06:59:40|225.12|225.04|225.02|224.89|225.12|225.04|225.02|224.89|136
1761289190000|2025-10-24 06:59:50|224.97|224.94|224.82|224.74|225.02|224.94|224.82|224.74|136
1761289200000|2025-10-24 07:00:00|224.87|224.79|224.82|224.74|224.92|224.79|224.67|224.59|541
1761289210000|2025-10-24 07:00:10|224.87|224.79|224.87|224.79|224.87|224.79|224.77|224.69|23
1761289220000|2025-10-24 07:00:20|224.92|224.84|225.22|225.14|225.27|225.19|224.92|224.84|177
1761289230000|2025-10-24 07:00:30|225.27|225.19|225.27|225.14|225.32|225.24|225.27|225.14|52
1761289240000|2025-10-24 07:00:40|225.22|225.19|225.22|225.14|225.27|225.19|225.22|225.09|99
1761289250000|2025-10-24 07:00:50|225.17|225.09|225.07|224.94|225.17|225.09|225.07|224.94|61
1761289260000|2025-10-24 07:01:00|225.02|224.99|225.02|224.89|225.12|225.04|224.92|224.84|53
1761289270000|2025-10-24 07:01:10|224.97|224.94|224.92|224.84|224.97|224.94|224.87|224.79|25
1761289280000|2025-10-24 07:01:20|224.97|224.89|224.87|224.79|224.97|224.89|224.87|224.74|52
1761289290000|2025-10-24 07:01:30|224.92|224.84|224.87|224.79|224.97|224.89|224.87|224.79|71
1761289300000|2025-10-24 07:01:40|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.79|15
1761289310000|2025-10-24 07:01:50|224.87|224.79|224.87|224.74|224.87|224.84|224.87|224.74|19
1761289320000|2025-10-24 07:02:00|224.92|224.79|224.82|224.74|224.92|224.84|224.82|224.74|19
1761289330000|2025-10-24 07:02:10|224.77|224.69|224.72|224.64|224.82|224.74|224.72|224.64|19
1761289340000|2025-10-24 07:02:20|224.67|224.59|224.67|224.59|224.72|224.64|224.67|224.59|7
1761289350000|2025-10-24 07:02:30|224.72|224.54|224.72|224.64|224.72|224.64|224.62|224.54|79
1761289360000|2025-10-24 07:02:40|224.77|224.74|224.87|224.79|224.87|224.79|224.72|224.74|48
1761289370000|2025-10-24 07:02:50|224.92|224.74|224.82|224.74|224.92|224.79|224.82|224.74|7
1761289380000|2025-10-24 07:03:00|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.69|79
1761289390000|2025-10-24 07:03:10|224.77|224.69|224.92|224.79|224.92|224.79|224.77|224.69|130
1761289400000|2025-10-24 07:03:20|224.87|224.84|224.87|224.79|224.92|224.84|224.87|224.79|7
1761289410000|2025-10-24 07:03:30|224.92|224.74|224.82|224.74|224.92|224.74|224.82|224.74|28
1761289420000|2025-10-24 07:03:40|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|9
1761289430000|2025-10-24 07:03:50|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|14
1761289440000|2025-10-24 07:04:00|224.82|224.69|224.82|224.74|224.82|224.74|224.77|224.64|62
1761289450000|2025-10-24 07:04:10|224.87|224.79|224.87|224.79|224.87|224.79|224.87|224.79|9
1761289460000|2025-10-24 07:04:20|224.92|224.74|224.82|224.74|224.92|224.74|224.82|224.69|7
1761289470000|2025-10-24 07:04:30|224.87|224.79|224.87|224.79|224.92|224.84|224.87|224.79|2
1761289480000|2025-10-24 07:04:40||224.74||224.79||224.79||224.74|5
1761289490000|2025-10-24 07:04:50|224.92|224.84|224.92|224.84|224.92|224.84|224.87|224.84|18
1761289500000|2025-10-24 07:05:00|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.79|6
1761289510000|2025-10-24 07:05:10|224.97|224.89|224.97|224.84|225.02|224.94|224.97|224.84|27
1761289520000|2025-10-24 07:05:20|224.92||224.92||224.97||224.92||26
1761289530000|2025-10-24 07:05:30|224.97|224.89|224.97|224.84|224.97|224.89|224.92|224.84|28
1761289540000|2025-10-24 07:05:40|224.92|224.89|224.87|224.79|224.92|224.89|224.87|224.79|7
1761289550000|2025-10-24 07:05:50|224.92|224.84|224.97|224.89|224.97|224.89|224.92|224.84|15
1761289560000|2025-10-24 07:06:00|225.02|224.84|224.92|224.84|225.02|224.89|224.92|224.84|11
1761289570000|2025-10-24 07:06:10|224.97|224.89|224.97|224.84|224.97|224.89|224.92|224.84|16
1761289580000|2025-10-24 07:06:20|224.92|224.89|224.92|224.79|224.97|224.89|224.87|224.79|10
1761289590000|2025-10-24 07:06:30|224.87|224.84|224.87|224.79|224.92|224.84|224.87|224.79|6
1761289600000|2025-10-24 07:06:40|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|5
1761289610000|2025-10-24 07:06:50|224.92|224.74|224.87|224.79|224.92|224.79|224.87|224.74|2
1761289620000|2025-10-24 07:07:00|224.92|224.84|224.97|224.89|225.02|224.94|224.92|224.79|63
1761289630000|2025-10-24 07:07:10|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|18
1761289640000|2025-10-24 07:07:20|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|14
1761289650000|2025-10-24 07:07:30|224.82|224.74|224.77|224.64|224.82|224.74|224.77|224.64|7
1761289660000|2025-10-24 07:07:40|224.72|224.59|224.72|224.59|224.72|224.64|224.72|224.59|0
1761289670000|2025-10-24 07:07:50|224.77|224.64|224.72|224.64|224.77|224.64|224.72|224.64|2
1761289680000|2025-10-24 07:08:00|224.67|224.59|224.67|224.59|224.67|224.59|224.62|224.54|16
1761289700000|2025-10-24 07:08:20|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|8
1761289710000|2025-10-24 07:08:30|224.72||224.67||224.72||224.67||0
1761289720000|2025-10-24 07:08:40|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|34
1761289730000|2025-10-24 07:08:50|224.62|224.54|224.62|224.49|224.62|224.59|224.62|224.49|6
1761289740000|2025-10-24 07:09:00|224.57|224.54|224.62|224.49|224.62|224.54|224.57|224.49|5
1761289750000|2025-10-24 07:09:10|224.57|224.44|224.52|224.44|224.57|224.44|224.52|224.44|22
1761289760000|2025-10-24 07:09:20|224.57|224.49|224.62|224.54|224.62|224.54|224.57|224.49|39
1761289770000|2025-10-24 07:09:30|224.57|224.49|224.62|224.49|224.62|224.54|224.57|224.49|2
1761289780000|2025-10-24 07:09:40|224.57|224.44|224.52|224.44|224.57|224.44|224.52|224.44|9
1761289790000|2025-10-24 07:09:50|224.47|224.39|224.52|224.39|224.52|224.44|224.47|224.39|1
1761289800000|2025-10-24 07:10:00|224.47|224.44|224.47|224.39|224.52|224.44|224.47|224.34|26
1761289810000|2025-10-24 07:10:10|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|16
1761289820000|2025-10-24 07:10:20|224.62|224.44|224.62|224.54|224.62|224.54|224.57|224.44|39
1761289830000|2025-10-24 07:10:30|224.67|224.59|224.67|224.59|224.72|224.59|224.67|224.59|9
1761289840000|2025-10-24 07:10:40|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|32
1761289850000|2025-10-24 07:10:50|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|51
1761289860000|2025-10-24 07:11:00|224.52|224.44|224.57|224.49|224.62|224.49|224.52|224.44|83
1761289870000|2025-10-24 07:11:10|224.62|224.54|224.72|224.64|224.72|224.64|224.62|224.54|96
1761289880000|2025-10-24 07:11:20|224.67|224.59|224.67|224.54|224.67|224.59|224.62|224.54|171
1761289890000|2025-10-24 07:11:30|224.72|224.59|224.62|224.54|224.72|224.64|224.62|224.54|31
1761289900000|2025-10-24 07:11:40|224.67|224.59|224.62|224.54|224.72|224.64|224.62|224.54|12
1761289910000|2025-10-24 07:11:50|||||||||4
1761289920000|2025-10-24 07:12:00|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.49|10
1761289930000|2025-10-24 07:12:10|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|88
1761289940000|2025-10-24 07:12:20|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|77
1761289950000|2025-10-24 07:12:30||224.54||224.54||224.54||224.54|0
1761289960000|2025-10-24 07:12:40|224.67|224.59|224.77|224.69|224.77|224.69|224.67|224.59|36
1761289970000|2025-10-24 07:12:50|224.72|224.64|224.72|224.64|224.77|224.69|224.72|224.64|20
1761289980000|2025-10-24 07:13:00|224.77|224.69|224.77|224.64|224.77|224.69|224.77|224.64|10
1761289990000|2025-10-24 07:13:10|224.72|224.69|224.82|224.69|224.82|224.69|224.72|224.69|14
1761290010000|2025-10-24 07:13:30|224.77|224.64|224.67|224.59|224.77|224.64|224.67|224.54|19
1761290020000|2025-10-24 07:13:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|11
1761290030000|2025-10-24 07:13:50|||||||||8
1761290040000|2025-10-24 07:14:00||224.59||224.59||224.59||224.59|0
1761290050000|2025-10-24 07:14:10|224.67|224.54|224.57|224.49|224.67|224.54|224.57|224.44|1
1761290060000|2025-10-24 07:14:20|224.62|224.54|224.62|224.54|224.62|224.54|224.62|224.54|11
1761290070000|2025-10-24 07:14:30|||||||||2
1761290080000|2025-10-24 07:14:40|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|2
1761290090000|2025-10-24 07:14:50||224.54||224.54||224.54||224.54|0
1761290100000|2025-10-24 07:15:00|224.62|224.39|224.47|224.34|224.62|224.39|224.47|224.34|72
1761290110000|2025-10-24 07:15:10|224.52|224.39|224.42|224.34|224.52|224.39|224.42|224.34|18
1761290120000|2025-10-24 07:15:20|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|24
1761290130000|2025-10-24 07:15:30|224.42|224.34|224.42|224.34|224.42|224.34|224.37|224.29|17
1761290140000|2025-10-24 07:15:40|224.47|224.39|224.47|224.39|224.47|224.39|224.47|224.39|23
1761290150000|2025-10-24 07:15:50|224.57|224.44|224.52|224.39|224.57|224.44|224.52|224.39|2
1761290160000|2025-10-24 07:16:00|224.47|224.44|224.47|224.39|224.47|224.44|224.47|224.34|8
1761290180000|2025-10-24 07:16:20|224.52|224.44|224.52|224.39|224.52|224.44|224.52|224.39|12
1761290190000|2025-10-24 07:16:30|224.57|224.44|224.62|224.49|224.62|224.49|224.57|224.39|42
1761290200000|2025-10-24 07:16:40|224.67|224.54|224.67|224.59|224.67|224.59|224.67|224.49|9
1761290210000|2025-10-24 07:16:50|224.72|224.64|224.67|224.54|224.72|224.64|224.62|224.54|66
1761290220000|2025-10-24 07:17:00|224.62||224.67||224.67||224.62||6
1761290230000|2025-10-24 07:17:10|224.62|224.49|224.62|224.54|224.62|224.54|224.57|224.49|88
1761290240000|2025-10-24 07:17:20|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|14
1761290250000|2025-10-24 07:17:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|8
1761290270000|2025-10-24 07:17:50|||||||||7
1761290290000|2025-10-24 07:18:10|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|25
1761290300000|2025-10-24 07:18:20|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|5
1761290310000|2025-10-24 07:18:30|224.77|224.69|224.67|224.59|224.77|224.69|224.67|224.59|13
1761290320000|2025-10-24 07:18:40|224.72|224.64|224.77|224.64|224.77|224.64|224.67|224.54|25
1761290330000|2025-10-24 07:18:50|224.72||224.72||224.77||224.72||7
1761290340000|2025-10-24 07:19:00|224.67|224.59|224.67|224.59|224.67|224.59|224.67|224.59|12
1761290350000|2025-10-24 07:19:10|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|24
1761290360000|2025-10-24 07:19:20|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|3
1761290370000|2025-10-24 07:19:30|224.57|224.49|224.52|224.44|224.62|224.49|224.52|224.44|19
1761290380000|2025-10-24 07:19:40|224.57|224.49|224.52|224.44|224.57|224.49|224.52|224.44|1
1761290390000|2025-10-24 07:19:50|224.57|224.49|224.52|224.44|224.62|224.49|224.52|224.44|11
1761290400000|2025-10-24 07:20:00|224.47|224.39|224.47|224.39|224.52|224.44|224.47|224.39|11
1761290410000|2025-10-24 07:20:10|224.52|224.34|224.47|224.39|224.52|224.39|224.42|224.34|8
1761290420000|2025-10-24 07:20:20||224.34||224.39||224.39||224.34|1
1761290430000|2025-10-24 07:20:30|224.52|224.44|224.47|224.39|224.52|224.44|224.47|224.39|10
1761290440000|2025-10-24 07:20:40|224.42|224.34|224.07|223.99|224.42|224.34|224.02|223.94|751
1761290450000|2025-10-24 07:20:50|224.12|224.04|224.07|223.99|224.17|224.09|224.07|223.99|126
1761290460000|2025-10-24 07:21:00|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|37
1761290470000|2025-10-24 07:21:10|||||||||1
1761290480000|2025-10-24 07:21:20||223.94||223.99||223.99||223.94|13
1761290490000|2025-10-24 07:21:30|224.12|224.04|224.12|223.99|224.12|224.04|224.07|223.99|11
1761290500000|2025-10-24 07:21:40|224.07|224.04|223.92|223.84|224.12|224.04|223.92|223.84|376
1761290510000|2025-10-24 07:21:50|223.87|223.79|223.87|223.79|223.97|223.84|223.87|223.79|99
1761290520000|2025-10-24 07:22:00|223.92|223.74|223.82|223.69|223.92|223.74|223.72|223.59|367
1761290530000|2025-10-24 07:22:10|223.77|223.74|223.72|223.64|223.82|223.74|223.72|223.64|127
1761290540000|2025-10-24 07:22:20|223.77|223.69|223.82|223.74|223.82|223.74|223.77|223.69|81
1761290550000|2025-10-24 07:22:30|223.77|223.69|223.77|223.69|223.82|223.74|223.72|223.64|70
1761290560000|2025-10-24 07:22:40|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.59|21
1761290570000|2025-10-24 07:22:50|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.54|38
1761290580000|2025-10-24 07:23:00|223.77|223.59|223.77|223.69|223.77|223.69|223.72|223.59|15
1761290590000|2025-10-24 07:23:10|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|193
1761290600000|2025-10-24 07:23:20|||||||||1
1761290610000|2025-10-24 07:23:30|223.72|223.64|223.72|223.64|223.77|223.69|223.72|223.64|26
1761290620000|2025-10-24 07:23:40|223.67|223.59|223.62|223.54|223.67|223.64|223.62|223.54|7
1761290630000|2025-10-24 07:23:50|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.59|32
1761290640000|2025-10-24 07:24:00|223.77|223.69|223.77|223.69|223.82|223.74|223.72|223.64|34
1761290650000|2025-10-24 07:24:10|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|11
1761290660000|2025-10-24 07:24:20|223.82|223.74|223.82|223.69|223.82|223.74|223.82|223.69|7
1761290670000|2025-10-24 07:24:30|223.77|223.74|223.67|223.59|223.82|223.74|223.67|223.59|5
1761290680000|2025-10-24 07:24:40|223.72|223.64|223.62|223.54|223.72|223.64|223.62|223.54|8
1761290690000|2025-10-24 07:24:50|223.67|223.59|223.67|223.59|223.72|223.59|223.67|223.59|2
1761290700000|2025-10-24 07:25:00|223.72|223.64|223.62|223.54|223.72|223.64|223.62|223.54|16
1761290710000|2025-10-24 07:25:10|223.67|223.49|223.52|223.44|223.67|223.49|223.52|223.44|49
1761290720000|2025-10-24 07:25:20|223.47|223.39|223.52|223.44|223.52|223.44|223.47|223.39|18
1761290730000|2025-10-24 07:25:30|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|169
1761290740000|2025-10-24 07:25:40|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|9
1761290750000|2025-10-24 07:25:50|223.57|223.49|223.57|223.49|223.57|223.49|223.52|223.44|46
1761290760000|2025-10-24 07:26:00|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|27
1761290770000|2025-10-24 07:26:10|223.52||223.52||223.52||223.47||16
1761290780000|2025-10-24 07:26:20|223.57|223.44|223.57|223.49|223.57|223.49|223.57|223.44|10
1761290790000|2025-10-24 07:26:30|223.52|223.44|223.62|223.54|223.62|223.54|223.52|223.44|7
1761290800000|2025-10-24 07:26:40|223.57|223.49|223.57|223.49|223.57|223.54|223.57|223.49|8
1761290810000|2025-10-24 07:26:50|223.62|223.54|223.52|223.44|223.62|223.54|223.52|223.44|57
1761290820000|2025-10-24 07:27:00|223.57|223.39|223.57|223.49|223.57|223.49|223.47|223.39|67
1761290830000|2025-10-24 07:27:10|223.62||223.62||223.62||223.62||8
1761290840000|2025-10-24 07:27:20|223.57|223.54|223.62|223.49|223.62|223.54|223.57|223.49|260
1761290850000|2025-10-24 07:27:30|223.67|223.54|223.57|223.49|223.67|223.54|223.57|223.49|4
1761290860000|2025-10-24 07:27:40|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|4
1761290870000|2025-10-24 07:27:50|223.67||223.62||223.67||223.62||3
1761290890000|2025-10-24 07:28:10|223.67|223.49|223.57|223.49|223.67|223.49|223.57|223.49|37
1761290900000|2025-10-24 07:28:20|223.52|223.39|223.47|223.39|223.52|223.44|223.47|223.39|18
1761290910000|2025-10-24 07:28:30|||||||||1
1761290920000|2025-10-24 07:28:40|223.52|223.34|223.52|223.39|223.52|223.44|223.47|223.34|66
1761290930000|2025-10-24 07:28:50|223.57|223.44|223.52|223.44|223.57|223.49|223.52|223.44|8
1761290940000|2025-10-24 07:29:00|223.57|223.49|223.57|223.44|223.57|223.49|223.57|223.44|14
1761290950000|2025-10-24 07:29:10||223.49||223.49||223.49||223.44|4
1761290960000|2025-10-24 07:29:20|223.52|223.44|223.62|223.49|223.62|223.49|223.52|223.44|4
1761290970000|2025-10-24 07:29:30|223.67|223.54|223.67|223.54|223.67|223.59|223.62|223.54|8
1761290980000|2025-10-24 07:29:40|223.72|223.59|223.72|223.64|223.72|223.64|223.72|223.54|3
1761290990000|2025-10-24 07:29:50||223.54||223.64||223.64||223.54|72
1761291000000|2025-10-24 07:30:00|223.97|223.89|223.92|223.84|224.02|223.94|223.92|223.84|171
1761291010000|2025-10-24 07:30:10|223.97|223.79|223.87|223.79|223.97|223.79|223.87|223.74|32
1761291020000|2025-10-24 07:30:20||223.74||223.79||223.79||223.74|23
1761291030000|2025-10-24 07:30:30|223.82|223.74|223.77|223.69|223.87|223.79|223.77|223.64|34
1761291040000|2025-10-24 07:30:40|223.82|223.64|223.87|223.79|223.87|223.79|223.82|223.64|18
1761291050000|2025-10-24 07:30:50|223.92|223.74|223.82|223.69|223.92|223.79|223.82|223.69|15
1761291060000|2025-10-24 07:31:00|223.87|223.74|223.77|223.69|223.87|223.74|223.77|223.64|46
1761291070000|2025-10-24 07:31:10|223.82|223.74|223.92|223.84|223.92|223.84|223.82|223.69|34
1761291080000|2025-10-24 07:31:20|223.97|223.79|223.97|223.89|223.97|223.89|223.97|223.79|60
1761291090000|2025-10-24 07:31:30|224.12|223.99|224.02|223.94|224.12|223.99|224.02|223.89|647
1761291100000|2025-10-24 07:31:40|224.07|223.89|224.07|223.99|224.07|223.99|223.97|223.89|65
1761291110000|2025-10-24 07:31:50||223.94||223.99||223.99||223.94|3
1761291120000|2025-10-24 07:32:00|224.12|224.04|224.12|223.99|224.12|224.04|224.07|223.99|77
1761291130000|2025-10-24 07:32:10|224.07|223.94|224.02|223.94|224.07|223.99|224.02|223.94|66
1761291140000|2025-10-24 07:32:20|224.07|223.99|224.12|224.04|224.12|224.04|224.07|223.99|55
1761291150000|2025-10-24 07:32:30||223.99||224.04||224.04||223.99|65
1761291160000|2025-10-24 07:32:40|224.07|223.99|224.12|223.99|224.12|223.99|224.07|223.99|38
1761291170000|2025-10-24 07:32:50|224.07|224.04|224.12|224.04|224.12|224.04|224.07|224.04|6
1761291180000|2025-10-24 07:33:00||223.99||224.04||224.04||223.99|59
1761291190000|2025-10-24 07:33:10|224.07|223.99|224.07|223.99|224.12|223.99|224.07|223.99|4
1761291200000|2025-10-24 07:33:20|224.12|224.04|224.12|224.04|224.17|224.04|224.07|223.99|27
1761291210000|2025-10-24 07:33:30|224.07|223.99|224.02|223.94|224.12|223.99|224.02|223.94|7
1761291220000|2025-10-24 07:33:40|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|38
1761291230000|2025-10-24 07:33:50|224.07|223.94|224.02|223.94|224.07|223.94|224.02|223.94|19
1761291240000|2025-10-24 07:34:00|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|2
1761291250000|2025-10-24 07:34:10|223.92|223.84|223.92|223.84|223.97|223.89|223.92|223.84|27
1761291260000|2025-10-24 07:34:20|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|13
1761291270000|2025-10-24 07:34:30|223.87|223.79|223.82|223.74|223.92|223.79|223.82|223.74|10
1761291280000|2025-10-24 07:34:40|223.87|223.79|223.87|223.79|223.92|223.79|223.87|223.79|21
1761291290000|2025-10-24 07:34:50||223.74||223.79||223.79||223.74|5
1761291300000|2025-10-24 07:35:00|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|4
1761291310000|2025-10-24 07:35:10|223.87|223.69|223.87|223.79|223.87|223.79|223.87|223.69|40
1761291320000|2025-10-24 07:35:20|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|26
1761291330000|2025-10-24 07:35:30|223.92|223.74|223.87|223.79|223.92|223.79|223.87|223.74|9
1761291340000|2025-10-24 07:35:40|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|8
1761291350000|2025-10-24 07:35:50|223.82|223.74|223.77|223.64|223.82|223.74|223.77|223.64|19
1761291360000|2025-10-24 07:36:00|223.72|223.69|223.72|223.64|223.77|223.69|223.72|223.64|30
1761291370000|2025-10-24 07:36:10|223.77|223.69|223.77|223.69|223.82|223.74|223.77|223.69|11
1761291380000|2025-10-24 07:36:20|||||||||5
1761291390000|2025-10-24 07:36:30|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|11
1761291400000|2025-10-24 07:36:40|223.82|223.74|223.82|223.74|223.82|223.74|223.77|223.74|2
1761291410000|2025-10-24 07:36:50|223.77|223.69|223.77|223.69|223.82|223.74|223.77|223.69|23
1761291420000|2025-10-24 07:37:00|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|7
1761291430000|2025-10-24 07:37:10|223.77|223.69|223.87|223.79|223.87|223.79|223.77|223.69|23
1761291440000|2025-10-24 07:37:20|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|4
1761291450000|2025-10-24 07:37:30|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|16
1761291460000|2025-10-24 07:37:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|1
1761291470000|2025-10-24 07:37:50|223.97|223.89|224.02|223.94|224.02|223.94|223.97|223.89|106
1761291480000|2025-10-24 07:38:00|224.07|223.89|224.02|223.94|224.07|223.94|224.02|223.89|77
1761291490000|2025-10-24 07:38:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.84|16
1761291500000|2025-10-24 07:38:20|223.92|223.84|223.97|223.84|223.97|223.89|223.92|223.84|7
1761291510000|2025-10-24 07:38:30|223.92|223.79|223.92|223.79|223.92|223.79|223.87|223.79|5
1761291520000|2025-10-24 07:38:40|223.87||223.87||223.92||223.87||0
1761291530000|2025-10-24 07:38:50|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|8
1761291540000|2025-10-24 07:39:00|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|3
1761291550000|2025-10-24 07:39:10|223.97||223.92||223.97||223.92||2
1761291560000|2025-10-24 07:39:20|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|8
1761291570000|2025-10-24 07:39:30|223.97|223.94|224.02|223.89|224.02|223.94|223.97|223.89|10
1761291580000|2025-10-24 07:39:40|223.97|223.94|223.97|223.89|223.97|223.94|223.97|223.84|21
1761291590000|2025-10-24 07:39:50|||||||||7
1761291600000|2025-10-24 07:40:00|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|32
1761291610000|2025-10-24 07:40:10|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|17
1761291620000|2025-10-24 07:40:20|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|4
1761291630000|2025-10-24 07:40:30|223.92|223.84|223.92|223.84|223.92|223.89|223.92|223.84|46
1761291640000|2025-10-24 07:40:40||223.79||223.84||223.84||223.79|4
1761291650000|2025-10-24 07:40:50|223.97|223.89|223.97|223.89|223.97|223.89|223.92|223.89|37
1761291660000|2025-10-24 07:41:00|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|28
1761291670000|2025-10-24 07:41:10|||||||||3
1761291680000|2025-10-24 07:41:20|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|6
1761291690000|2025-10-24 07:41:30|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|4
1761291700000|2025-10-24 07:41:40|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|14
1761291710000|2025-10-24 07:41:50|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|42
1761291730000|2025-10-24 07:42:10|224.07|223.99|223.97|223.89|224.07|223.99|223.97|223.89|147
1761291740000|2025-10-24 07:42:20|224.02|223.94|224.07|223.99|224.07|223.99|223.97|223.94|56
1761291750000|2025-10-24 07:42:30|224.02|223.94|224.02|223.94|224.07|223.94|224.02|223.94|11
1761291760000|2025-10-24 07:42:40|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|7
1761291770000|2025-10-24 07:42:50|223.97|223.89|224.07|223.99|224.07|223.99|223.97|223.89|10
1761291790000|2025-10-24 07:43:10|224.12|224.04|224.07|223.99|224.12|224.04|224.07|223.94|48
1761291800000|2025-10-24 07:43:20|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|16
1761291810000|2025-10-24 07:43:30|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|23
1761291820000|2025-10-24 07:43:40|224.02|223.94|223.97|223.89|224.02|223.94|223.97|223.89|7
1761291830000|2025-10-24 07:43:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|2
1761291840000|2025-10-24 07:44:00|223.97|223.89|224.02|223.89|224.02|223.94|223.97|223.89|16
1761291850000|2025-10-24 07:44:10|224.07|223.94|224.02|223.94|224.07|223.99|224.02|223.94|23
1761291860000|2025-10-24 07:44:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|41
1761291870000|2025-10-24 07:44:30|224.02|223.94|224.07|223.99|224.07|223.99|224.02|223.94|17
1761291880000|2025-10-24 07:44:40|224.02|223.94|224.02|223.94|224.07|223.99|224.02|223.94|10
1761291890000|2025-10-24 07:44:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|3
1761291900000|2025-10-24 07:45:00|223.92|223.84|223.92|223.84|223.97|223.89|223.92|223.84|16
1761291910000|2025-10-24 07:45:10|223.97|223.89|223.97|223.89|224.02|223.94|223.97|223.89|14
1761291920000|2025-10-24 07:45:20|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|4
1761291930000|2025-10-24 07:45:30|223.97||223.92||223.97||223.92||9
1761291940000|2025-10-24 07:45:40|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|18
1761291950000|2025-10-24 07:45:50|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|13
1761291960000|2025-10-24 07:46:00|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|15
1761291970000|2025-10-24 07:46:10|||||||||4
1761291980000|2025-10-24 07:46:20|||||||||15
1761291990000|2025-10-24 07:46:30|223.92|223.84|223.92|223.84|223.92|223.84|223.87|223.84|16
1761292000000|2025-10-24 07:46:40|223.97|223.89|223.97|223.89|223.97|223.89|223.92|223.89|3
1761292010000|2025-10-24 07:46:50|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|12
1761292020000|2025-10-24 07:47:00||223.74||223.79||223.79||223.74|9
1761292030000|2025-10-24 07:47:10|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|20
1761292040000|2025-10-24 07:47:20|223.97|223.89|223.92|223.84|223.97|223.89|223.92|223.84|11
1761292050000|2025-10-24 07:47:30|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|10
1761292060000|2025-10-24 07:47:40|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|15
1761292070000|2025-10-24 07:47:50|223.77|223.69|223.72|223.64|223.77|223.69|223.72|223.64|30
1761292080000|2025-10-24 07:48:00|||||||||1
1761292090000|2025-10-24 07:48:10|223.77|223.69|223.77|223.69|223.77|223.69|223.72|223.69|8
1761292100000|2025-10-24 07:48:20|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|19
1761292110000|2025-10-24 07:48:30|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|30
1761292120000|2025-10-24 07:48:40|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|15
1761292130000|2025-10-24 07:48:50|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|16
1761292140000|2025-10-24 07:49:00|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|2
1761292160000|2025-10-24 07:49:20|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|12
1761292170000|2025-10-24 07:49:30|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.49|187
1761292180000|2025-10-24 07:49:40|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|460
1761292190000|2025-10-24 07:49:50|223.72|223.54|223.57|223.49|223.72|223.54|223.57|223.49|122
1761292200000|2025-10-24 07:50:00|223.62|223.54|223.62|223.54|223.67|223.59|223.62|223.54|134
1761292210000|2025-10-24 07:50:10|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.59|69
1761292220000|2025-10-24 07:50:20|223.77|223.69|223.77|223.69|223.82|223.74|223.77|223.69|78
1761292230000|2025-10-24 07:50:30|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|32
1761292240000|2025-10-24 07:50:40|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|51
1761292250000|2025-10-24 07:50:50|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|10
1761292260000|2025-10-24 07:51:00|223.67|223.59|223.67|223.59|223.72|223.64|223.67|223.59|36
1761292270000|2025-10-24 07:51:10|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.49|58
1761292280000|2025-10-24 07:51:20|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|39
1761292290000|2025-10-24 07:51:30|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|7
1761292300000|2025-10-24 07:51:40|223.67|223.59|223.67|223.59|223.67|223.59|223.62|223.59|11
1761292310000|2025-10-24 07:51:50|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|14
1761292320000|2025-10-24 07:52:00|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|11
1761292330000|2025-10-24 07:52:10|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|12
1761292340000|2025-10-24 07:52:20|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|9
1761292350000|2025-10-24 07:52:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|2
1761292360000|2025-10-24 07:52:40|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|3
1761292370000|2025-10-24 07:52:50|223.42|223.34|223.42|223.34|223.47|223.39|223.42|223.34|22
1761292380000|2025-10-24 07:53:00|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.24|99
1761292390000|2025-10-24 07:53:10|223.42|223.34|223.42|223.34|223.52|223.44|223.42|223.34|123
1761292400000|2025-10-24 07:53:20|223.37|223.29|223.42|223.34|223.42|223.34|223.37|223.29|114
1761292410000|2025-10-24 07:53:30|223.37|223.29|223.37|223.29|223.42|223.34|223.37|223.29|14
1761292420000|2025-10-24 07:53:40|223.42|223.34|223.42|223.34|223.47|223.39|223.42|223.34|45
1761292430000|2025-10-24 07:53:50|223.37|223.29|223.42|223.29|223.42|223.34|223.37|223.29|87
1761292440000|2025-10-24 07:54:00|223.37|223.34|223.37|223.29|223.42|223.34|223.37|223.29|19
1761292450000|2025-10-24 07:54:10|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|11
1761292460000|2025-10-24 07:54:20|223.42|223.24|223.37|223.24|223.42|223.24|223.32|223.24|36
1761292470000|2025-10-24 07:54:30|223.32|223.29|223.37|223.24|223.37|223.29|223.32|223.24|12
1761292480000|2025-10-24 07:54:40||223.29||223.29||223.29||223.29|1
1761292490000|2025-10-24 07:54:50|223.32|223.24|223.32|223.24|223.32|223.29|223.32|223.24|66
1761292500000|2025-10-24 07:55:00|223.27|223.19|223.32|223.24|223.37|223.24|223.27|223.19|108
1761292510000|2025-10-24 07:55:10|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|12
1761292520000|2025-10-24 07:55:20|||||||||10
1761292530000|2025-10-24 07:55:30|223.37|223.29|223.42|223.29|223.42|223.34|223.37|223.29|32
1761292540000|2025-10-24 07:55:40|223.37|223.34|223.37|223.29|223.37|223.34|223.37|223.29|2
1761292550000|2025-10-24 07:55:50|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|13
1761292560000|2025-10-24 07:56:00||223.24||223.29||223.29||223.24|3
1761292570000|2025-10-24 07:56:10|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|4
1761292580000|2025-10-24 07:56:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|4
1761292590000|2025-10-24 07:56:30|223.47|223.39|223.47|223.39|223.47|223.39|223.42|223.34|19
1761292600000|2025-10-24 07:56:40|||||||||12
1761292610000|2025-10-24 07:56:50||223.34||223.39||223.39||223.34|15
1761292620000|2025-10-24 07:57:00|||||||||2
1761292630000|2025-10-24 07:57:10|223.52||223.52||223.52||223.52||3
1761292640000|2025-10-24 07:57:20|223.47|223.34|223.42|223.34|223.47|223.34|223.42|223.34|4
1761292650000|2025-10-24 07:57:30|223.37|223.29|223.42|223.29|223.42|223.29|223.37|223.29|9
1761292660000|2025-10-24 07:57:40||223.34||223.34||223.34||223.29|2
1761292670000|2025-10-24 07:57:50|||||||||18
1761292690000|2025-10-24 07:58:10|||||||||1
1761292710000|2025-10-24 07:58:30|223.47|223.39|223.47|223.34|223.47|223.39|223.47|223.34|15
1761292730000|2025-10-24 07:58:50|223.42|223.29|223.37|223.29|223.42|223.29|223.37|223.29|55
1761292750000|2025-10-24 07:59:10|223.42|223.34|223.47|223.34|223.47|223.34|223.42|223.34|52
1761292760000|2025-10-24 07:59:20|223.42|223.39|223.47|223.34|223.47|223.39|223.42|223.34|32
1761292770000|2025-10-24 07:59:30|223.42||223.42||223.42||223.42||0
1761292780000|2025-10-24 07:59:40|||||||||1
1761292790000|2025-10-24 07:59:50||223.29||223.29||223.29||223.29|0
1761292800000|2025-10-24 08:00:00|223.37||223.37||223.37||223.37||0
1761292810000|2025-10-24 08:00:10|223.42|223.34|223.42|223.29|223.42|223.34|223.42|223.29|16
1761292820000|2025-10-24 08:00:20|223.37|223.24|223.32|223.19|223.37|223.24|223.32|223.19|61
1761292830000|2025-10-24 08:00:30|223.27|223.24|223.22|223.14|223.27|223.24|223.22|223.14|53
1761292840000|2025-10-24 08:00:40|223.17|223.09|223.17|223.09|223.17|223.14|223.17|223.09|0
1761292860000|2025-10-24 08:01:00|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|131
1761292870000|2025-10-24 08:01:10|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|32
1761292880000|2025-10-24 08:01:20|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|3
1761292890000|2025-10-24 08:01:30|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|6
1761292900000|2025-10-24 08:01:40|223.17|222.99|223.12|222.99|223.17|223.04|223.12|222.99|152
1761292910000|2025-10-24 08:01:50||223.04||223.04||223.04||222.99|4
1761292920000|2025-10-24 08:02:00|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|253
1761292930000|2025-10-24 08:02:10|223.17|223.09|223.17|223.09|223.22|223.14|223.17|223.09|7
1761292940000|2025-10-24 08:02:20|||||||||25
1761292950000|2025-10-24 08:02:30|||||||||36
1761292960000|2025-10-24 08:02:40|||||||||17
1761292970000|2025-10-24 08:02:50||223.04||223.09||223.09||223.04|29
1761292980000|2025-10-24 08:03:00|223.12|223.04|223.12|223.04|223.12|223.04|223.07|222.99|20
1761292990000|2025-10-24 08:03:10||222.99||223.04||223.04||222.99|1
1761293000000|2025-10-24 08:03:20|223.17|222.99|223.17|223.09|223.17|223.09|223.12|222.99|18
1761293010000|2025-10-24 08:03:30|223.12|223.04|223.12|222.99|223.12|223.04|223.07|222.99|18
1761293020000|2025-10-24 08:03:40|223.07|223.04|223.07|222.99|223.12|223.04|223.07|222.99|4
1761293030000|2025-10-24 08:03:50|223.12|223.04|223.07|222.99|223.12|223.04|223.07|222.99|19
1761293040000|2025-10-24 08:04:00|223.12|223.04|223.12|223.04|223.12|223.04|223.07|223.04|3
1761293050000|2025-10-24 08:04:10|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|76
1761293060000|2025-10-24 08:04:20|223.07|222.89|223.02|222.94|223.07|222.94|222.97|222.89|22
1761293070000|2025-10-24 08:04:30|222.97|222.89|222.97|222.89|223.02|222.89|222.92|222.84|61
1761293080000|2025-10-24 08:04:40|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.89|35
1761293090000|2025-10-24 08:04:50|||||||||111
1761293100000|2025-10-24 08:05:00|222.97|222.89|222.97|222.89|223.02|222.94|222.92|222.84|16
1761293110000|2025-10-24 08:05:10||222.84||222.89||222.89||222.84|19
1761293120000|2025-10-24 08:05:20|222.92|222.84|223.02|222.94|223.02|222.94|222.92|222.84|58
1761293130000|2025-10-24 08:05:30|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|16
1761293140000|2025-10-24 08:05:40|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|151
1761293150000|2025-10-24 08:05:50|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|77
1761293160000|2025-10-24 08:06:00|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|8
1761293170000|2025-10-24 08:06:10|223.17|222.99|223.12|223.04|223.17|223.04|223.07|222.99|41
1761293180000|2025-10-24 08:06:20|||||||||9
1761293200000|2025-10-24 08:06:40|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|7
1761293210000|2025-10-24 08:06:50|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|52
1761293220000|2025-10-24 08:07:00|||||||||2
1761293230000|2025-10-24 08:07:10|223.27|223.19|223.27|223.19|223.27|223.19|223.22|223.14|69
1761293240000|2025-10-24 08:07:20|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|30
1761293250000|2025-10-24 08:07:30|223.22|223.14|223.17|223.09|223.27|223.19|223.17|223.09|28
1761293260000|2025-10-24 08:07:40|223.22||223.17||223.22||223.17||11
1761293270000|2025-10-24 08:07:50|223.12|223.04|223.12|223.04|223.17|223.09|223.12|223.04|4
1761293280000|2025-10-24 08:08:00|223.17|223.09|223.22|223.14|223.22|223.14|223.12|223.04|19
1761293290000|2025-10-24 08:08:10|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|12
1761293300000|2025-10-24 08:08:20||223.09||223.14||223.14||223.09|124
1761293310000|2025-10-24 08:08:30|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|28
1761293330000|2025-10-24 08:08:50|223.17|223.09|223.12|223.04|223.22|223.09|223.07|222.99|111
1761293340000|2025-10-24 08:09:00|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|10
1761293350000|2025-10-24 08:09:10|||||||||2
1761293360000|2025-10-24 08:09:20|223.17|223.09|223.07|222.99|223.17|223.09|223.07|222.99|42
1761293370000|2025-10-24 08:09:30|223.02|222.94|223.07|222.99|223.07|222.99|223.02|222.94|6
1761293380000|2025-10-24 08:09:40|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.84|9
1761293390000|2025-10-24 08:09:50||222.84||222.89||222.89||222.84|6
1761293400000|2025-10-24 08:10:00|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.79|16
1761293410000|2025-10-24 08:10:10|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|16
1761293430000|2025-10-24 08:10:30|222.82|222.74|222.82|222.74|222.87|222.74|222.82|222.74|29
1761293440000|2025-10-24 08:10:40|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.59|118
1761293450000|2025-10-24 08:10:50||222.59||222.64||222.64||222.59|20
1761293460000|2025-10-24 08:11:00|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|55
1761293470000|2025-10-24 08:11:10|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|57
1761293480000|2025-10-24 08:11:20|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.64|19
1761293490000|2025-10-24 08:11:30|222.82||222.77||222.82||222.77||28
1761293500000|2025-10-24 08:11:40|||||||||31
1761293510000|2025-10-24 08:11:50|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|29
1761293520000|2025-10-24 08:12:00|222.77|222.69|222.77|222.69|222.77|222.74|222.77|222.69|21
1761293530000|2025-10-24 08:12:10|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|48
1761293540000|2025-10-24 08:12:20|222.82|222.74|222.82|222.69|222.82|222.74|222.82|222.69|104
1761293550000|2025-10-24 08:12:30|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.74|44
1761293560000|2025-10-24 08:12:40|||||||||1
1761293570000|2025-10-24 08:12:50|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|7
1761293580000|2025-10-24 08:13:00|222.77|222.69|222.82|222.74|222.87|222.79|222.77|222.69|51
1761293590000|2025-10-24 08:13:10|222.77|222.69|222.77|222.69|222.82|222.74|222.72|222.64|189
1761293600000|2025-10-24 08:13:20|222.72|222.64|222.72|222.64|222.72|222.69|222.72|222.59|29
1761293610000|2025-10-24 08:13:30|222.67|222.59|222.67|222.59|222.72|222.59|222.67|222.59|8
1761293620000|2025-10-24 08:13:40|222.72|222.64|222.67|222.59|222.72|222.64|222.67|222.59|3
1761293630000|2025-10-24 08:13:50|222.62|222.54|222.62|222.54|222.62|222.59|222.62|222.54|4
1761293640000|2025-10-24 08:14:00|222.57|222.49|222.47|222.39|222.57|222.49|222.47|222.39|74
1761293650000|2025-10-24 08:14:10|222.42|222.34|222.37|222.29|222.42|222.34|222.37|222.29|26
1761293660000|2025-10-24 08:14:20|222.32|222.19|222.37|222.29|222.37|222.29|222.32|222.19|351
1761293670000|2025-10-24 08:14:30|222.32|222.24|222.42|222.34|222.42|222.34|222.32|222.24|99
1761293680000|2025-10-24 08:14:40|222.47|222.39|222.37|222.29|222.47|222.39|222.37|222.29|114
1761293690000|2025-10-24 08:14:50|||||||||66
1761293700000|2025-10-24 08:15:00|222.42|222.34|222.42|222.34|222.42|222.34|222.37|222.34|114
1761293710000|2025-10-24 08:15:10|222.37|222.29|222.32|222.24|222.37|222.29|222.32|222.19|78
1761293720000|2025-10-24 08:15:20|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.24|47
1761293740000|2025-10-24 08:15:40|222.32|222.24|222.32|222.24|222.37|222.29|222.32|222.24|10
1761293750000|2025-10-24 08:15:50||222.19||222.19||222.24||222.19|15
1761293760000|2025-10-24 08:16:00|222.27|222.24|222.42|222.34|222.42|222.34|222.27|222.19|9
1761293770000|2025-10-24 08:16:10|222.37|222.29|222.37|222.29|222.42|222.29|222.37|222.29|3
1761293780000|2025-10-24 08:16:20|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|15
1761293790000|2025-10-24 08:16:30|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.34|61
1761293800000|2025-10-24 08:16:40|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|4
1761293810000|2025-10-24 08:16:50|222.47|222.39|222.47|222.39|222.52|222.44|222.47|222.39|17
1761293820000|2025-10-24 08:17:00|222.42|222.34|222.42|222.34|222.47|222.34|222.42|222.29|19
1761293830000|2025-10-24 08:17:10||222.29||222.34||222.34||222.29|2
1761293840000|2025-10-24 08:17:20|222.37|222.29|222.37|222.29|222.42|222.29|222.37|222.29|2
1761293850000|2025-10-24 08:17:30|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|12
1761293860000|2025-10-24 08:17:40|222.47|222.39|222.42|222.34|222.47|222.39|222.42|222.34|7
1761293870000|2025-10-24 08:17:50|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|4
1761293880000|2025-10-24 08:18:00|222.52||222.52||222.52||222.47||32
1761293890000|2025-10-24 08:18:10|222.47|222.44|222.47|222.39|222.47|222.44|222.47|222.39|14
1761293900000|2025-10-24 08:18:20|222.42|222.34|222.47|222.39|222.47|222.39|222.42|222.34|21
1761293910000|2025-10-24 08:18:30|222.52|222.44|222.52|222.44|222.52|222.44|222.47|222.44|4
1761293920000|2025-10-24 08:18:40|222.47|222.39|222.52|222.44|222.52|222.44|222.47|222.39|9
1761293930000|2025-10-24 08:18:50|222.47|222.39|222.52|222.44|222.52|222.44|222.47|222.39|9
1761293940000|2025-10-24 08:19:00|222.47|222.39|222.52|222.44|222.57|222.49|222.47|222.39|110
1761293950000|2025-10-24 08:19:10|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|2
1761293960000|2025-10-24 08:19:20|222.62||222.57||222.62||222.57||3
1761293970000|2025-10-24 08:19:30|222.62|222.54|222.62|222.54|222.62|222.54|222.57|222.49|19
1761293980000|2025-10-24 08:19:40|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|9
1761293990000|2025-10-24 08:19:50|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|9
1761294010000|2025-10-24 08:20:10|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|5
1761294020000|2025-10-24 08:20:20|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|8
1761294030000|2025-10-24 08:20:30|222.62|222.54|222.62|222.54|222.62|222.54|222.57|222.49|42
1761294040000|2025-10-24 08:20:40|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|12
1761294050000|2025-10-24 08:20:50|||||||||62
1761294060000|2025-10-24 08:21:00|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|6
1761294070000|2025-10-24 08:21:10|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|5
1761294080000|2025-10-24 08:21:20|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|10
1761294090000|2025-10-24 08:21:30|||||||||7
1761294100000|2025-10-24 08:21:40|||||||||1
1761294110000|2025-10-24 08:21:50|||||||||1
1761294120000|2025-10-24 08:22:00|222.77|222.69|222.77|222.64|222.77|222.69|222.72|222.64|36
1761294130000|2025-10-24 08:22:10|222.72||222.72||222.77||222.72||12
1761294140000|2025-10-24 08:22:20|222.77||222.77||222.77||222.77||6
1761294150000|2025-10-24 08:22:30|222.72||222.72||222.72||222.72||46
1761294160000|2025-10-24 08:22:40|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|41
1761294170000|2025-10-24 08:22:50|222.82|222.74|222.77|222.64|222.82|222.74|222.77|222.64|34
1761294180000|2025-10-24 08:23:00||222.69||222.69||222.69||222.69|1
1761294190000|2025-10-24 08:23:10|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|17
1761294200000|2025-10-24 08:23:20|222.77|222.69|222.77|222.69|222.77|222.74|222.77|222.69|13
1761294210000|2025-10-24 08:23:30|||||||||3
1761294220000|2025-10-24 08:23:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|3
1761294230000|2025-10-24 08:23:50|||||||||10
1761294240000|2025-10-24 08:24:00|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|11
1761294250000|2025-10-24 08:24:10|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|32
1761294260000|2025-10-24 08:24:20|||||||||51
1761294280000|2025-10-24 08:24:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|40
1761294290000|2025-10-24 08:24:50|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|36
1761294300000|2025-10-24 08:25:00|222.77|222.69|222.67|222.59|222.77|222.69|222.67|222.59|13
1761294310000|2025-10-24 08:25:10|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.49|20
1761294320000|2025-10-24 08:25:20|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|27
1761294330000|2025-10-24 08:25:30|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|28
1761294340000|2025-10-24 08:25:40|222.67|222.54|222.67|222.59|222.67|222.59|222.67|222.54|55
1761294360000|2025-10-24 08:26:00|222.72|222.64|222.67|222.59|222.72|222.64|222.67|222.59|11
1761294370000|2025-10-24 08:26:10|222.72|222.64|222.72|222.64|222.77|222.69|222.72|222.64|79
1761294390000|2025-10-24 08:26:30|222.77||222.72||222.77||222.72||1
1761294400000|2025-10-24 08:26:40||222.59||222.64||222.64||222.59|7
1761294410000|2025-10-24 08:26:50|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|3
1761294420000|2025-10-24 08:27:00|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.74|0
1761294430000|2025-10-24 08:27:10|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|4
1761294440000|2025-10-24 08:27:20|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|2
1761294450000|2025-10-24 08:27:30|222.92|222.84|222.92|222.84|222.92|222.84|222.87|222.79|6
1761294460000|2025-10-24 08:27:40|222.97|222.79|222.97|222.89|222.97|222.89|222.97|222.79|31
1761294470000|2025-10-24 08:27:50|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|5
1761294480000|2025-10-24 08:28:00|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|3
1761294490000|2025-10-24 08:28:10|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|290
1761294500000|2025-10-24 08:28:20|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|13
1761294510000|2025-10-24 08:28:30||222.84||222.89||222.89||222.84|2
1761294530000|2025-10-24 08:28:50|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|3
1761294540000|2025-10-24 08:29:00|222.97|222.79|222.87|222.74|222.97|222.79|222.87|222.74|223
1761294550000|2025-10-24 08:29:10|222.82|222.79|222.87|222.74|222.87|222.79|222.82|222.74|6
1761294560000|2025-10-24 08:29:20|222.82||222.82||222.82||222.82||0
1761294570000|2025-10-24 08:29:30|||||||||6
1761294580000|2025-10-24 08:29:40|||||||||9
1761294600000|2025-10-24 08:30:00|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|3
1761294610000|2025-10-24 08:30:10|222.92|222.84|222.92|222.79|222.92|222.84|222.87|222.74|257
1761294620000|2025-10-24 08:30:20||222.84||222.84||222.84||222.79|3
1761294630000|2025-10-24 08:30:30|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|3
1761294640000|2025-10-24 08:30:40||222.84||222.84||222.84||222.84|4
1761294650000|2025-10-24 08:30:50|223.02|222.89|223.02|222.89|223.02|222.89|223.02|222.89|11
1761294660000|2025-10-24 08:31:00|222.97|222.94|223.02|222.94|223.02|222.94|222.97|222.89|256
1761294690000|2025-10-24 08:31:30|223.07|222.99|223.07|222.99|223.12|223.04|223.07|222.94|69
1761294700000|2025-10-24 08:31:40|223.12||223.07||223.12||223.07||7
1761294710000|2025-10-24 08:31:50|223.12||223.12||223.12||223.12||0
1761294720000|2025-10-24 08:32:00|223.07|223.04|223.07|222.99|223.12|223.04|223.07|222.99|3
1761294730000|2025-10-24 08:32:10||222.94||222.99||222.99||222.94|6
1761294740000|2025-10-24 08:32:20|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|1
1761294750000|2025-10-24 08:32:30|223.07||223.02||223.07||223.02||8
1761294760000|2025-10-24 08:32:40|223.07|222.99|223.12|222.99|223.12|222.99|223.07|222.99|2
1761294770000|2025-10-24 08:32:50|223.07||223.12||223.12||223.07||0
1761294780000|2025-10-24 08:33:00|223.07|223.04|223.07|222.99|223.07|223.04|223.07|222.99|13
1761294790000|2025-10-24 08:33:10|223.12|223.04|223.07|222.99|223.12|223.04|223.07|222.99|11
1761294800000|2025-10-24 08:33:20|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|8
1761294820000|2025-10-24 08:33:40|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|19
1761294830000|2025-10-24 08:33:50|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|3
1761294840000|2025-10-24 08:34:00|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|6
1761294860000|2025-10-24 08:34:20|||||||||3
1761294880000|2025-10-24 08:34:40|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|1
1761294890000|2025-10-24 08:34:50|223.02|222.94|223.07|222.99|223.07|222.99|223.02|222.94|3
1761294900000|2025-10-24 08:35:00|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.89|29
1761294920000|2025-10-24 08:35:20|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|26
1761294940000|2025-10-24 08:35:40|223.07|222.99|223.07|222.99|223.07|222.99|223.02|222.94|14
1761294950000|2025-10-24 08:35:50|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|30
1761294960000|2025-10-24 08:36:00|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|3
1761294970000|2025-10-24 08:36:10|||||||||3
1761294990000|2025-10-24 08:36:30|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|14
1761295000000|2025-10-24 08:36:40|223.12|223.04|223.12|223.04|223.12|223.04|223.07|222.99|47
1761295010000|2025-10-24 08:36:50|223.17|222.99|223.17|223.09|223.17|223.09|223.17|222.99|41
1761295020000|2025-10-24 08:37:00|223.12|223.04|223.12|223.04|223.17|223.09|223.12|223.04|18
1761295030000|2025-10-24 08:37:10|223.17||223.12||223.17||223.12||0
1761295050000|2025-10-24 08:37:30|223.07|222.99|223.07|222.99|223.12|222.99|223.07|222.99|3
1761295060000|2025-10-24 08:37:40|223.02|222.94|223.07|222.99|223.07|222.99|223.02|222.94|16
1761295070000|2025-10-24 08:37:50|222.97|222.89|222.92|222.84|223.02|222.94|222.92|222.84|120
1761295080000|2025-10-24 08:38:00|222.97|222.79|222.87|222.74|222.97|222.79|222.87|222.74|178
1761295090000|2025-10-24 08:38:10|222.82|222.69|222.87|222.79|222.87|222.79|222.77|222.69|77
1761295100000|2025-10-24 08:38:20|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|7
1761295110000|2025-10-24 08:38:30|222.77|222.69|222.62|222.54|222.77|222.69|222.57|222.49|450
1761295120000|2025-10-24 08:38:40|222.67|222.59|222.67|222.59|222.67|222.59|222.62|222.54|44
1761295130000|2025-10-24 08:38:50|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|96
1761295140000|2025-10-24 08:39:00|222.72|222.64|222.72|222.64|222.72|222.69|222.67|222.59|180
1761295150000|2025-10-24 08:39:10|||||||||1
1761295160000|2025-10-24 08:39:20|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.64|4
1761295170000|2025-10-24 08:39:30|222.72|222.64|222.72|222.64|222.72|222.69|222.72|222.64|3
1761295180000|2025-10-24 08:39:40|222.77||222.77||222.77||222.77||7
1761295190000|2025-10-24 08:39:50|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.69|0
1761295200000|2025-10-24 08:40:00|222.72|222.64|222.72|222.64|222.72|222.69|222.72|222.64|4
1761295210000|2025-10-24 08:40:10|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|5
1761295220000|2025-10-24 08:40:20|222.77|222.59|222.77|222.69|222.77|222.69|222.77|222.59|0
1761295230000|2025-10-24 08:40:30|222.72|222.64|222.72|222.64|222.77|222.64|222.72|222.64|8
1761295240000|2025-10-24 08:40:40|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|0
1761295250000|2025-10-24 08:40:50|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|30
1761295260000|2025-10-24 08:41:00|222.87|222.79|222.87|222.79|222.92|222.79|222.87|222.79|30
1761295270000|2025-10-24 08:41:10|222.92||222.87||222.92||222.87||0
1761295300000|2025-10-24 08:41:40|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|12
1761295310000|2025-10-24 08:41:50|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|8
1761295320000|2025-10-24 08:42:00|222.87|222.79|222.92|222.79|222.92|222.84|222.87|222.79|13
1761295330000|2025-10-24 08:42:10||222.84||222.84||222.84||222.84|0
1761295340000|2025-10-24 08:42:20|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.84|21
1761295370000|2025-10-24 08:42:50|223.02|222.94|223.02|222.94|223.02|222.94|222.97|222.89|3
1761295380000|2025-10-24 08:43:00|223.07|222.89|223.02|222.94|223.07|222.94|223.02|222.89|59
1761295390000|2025-10-24 08:43:10|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|15
1761295400000|2025-10-24 08:43:20|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|2
1761295410000|2025-10-24 08:43:30|223.02|222.94|222.92|222.84|223.02|222.94|222.92|222.84|897
1761295420000|2025-10-24 08:43:40|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|23
1761295440000|2025-10-24 08:44:00|||||||||12
1761295460000|2025-10-24 08:44:20|223.02||222.97||223.02||222.97||15
1761295470000|2025-10-24 08:44:30|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.79|7
1761295480000|2025-10-24 08:44:40|222.97||222.92||222.97||222.92||7
1761295490000|2025-10-24 08:44:50|222.97|222.89|222.97|222.84|222.97|222.89|222.97|222.84|4
1761295500000|2025-10-24 08:45:00|222.92||222.92||222.92||222.92||0
1761295520000|2025-10-24 08:45:20|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|2
1761295530000|2025-10-24 08:45:30|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|4
1761295540000|2025-10-24 08:45:40|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|4
1761295560000|2025-10-24 08:46:00|223.07|222.99|223.12|223.04|223.12|223.04|223.07|222.99|21
1761295570000|2025-10-24 08:46:10|223.07|222.99|223.12|222.99|223.12|222.99|223.07|222.99|30
1761295580000|2025-10-24 08:46:20|223.17|223.04|223.17|223.09|223.17|223.09|223.17|223.04|53
1761295590000|2025-10-24 08:46:30|223.12|223.04|223.17|223.04|223.17|223.04|223.12|223.04|35
1761295600000|2025-10-24 08:46:40|223.12|223.09|223.12|223.04|223.12|223.09|223.12|223.04|6
1761295610000|2025-10-24 08:46:50|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|8
1761295620000|2025-10-24 08:47:00||223.04||223.09||223.09||223.04|1
1761295640000|2025-10-24 08:47:20|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.09|17
1761295650000|2025-10-24 08:47:30|223.27|223.19|223.22|223.14|223.27|223.19|223.22|223.14|19
1761295660000|2025-10-24 08:47:40|223.27|223.19|223.27|223.19|223.27|223.19|223.22|223.14|10
1761295670000|2025-10-24 08:47:50||223.14||223.19||223.19||223.14|9
1761295680000|2025-10-24 08:48:00|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|16
1761295690000|2025-10-24 08:48:10|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|8
1761295710000|2025-10-24 08:48:30||223.14||223.14||223.14||223.14|1
1761295720000|2025-10-24 08:48:40|223.22||223.22||223.22||223.22||0
1761295730000|2025-10-24 08:48:50|223.17|223.09|223.17|223.09|223.17|223.14|223.17|223.09|39
1761295740000|2025-10-24 08:49:00|223.22|223.14|223.12|223.04|223.22|223.14|223.12|223.04|38
1761295750000|2025-10-24 08:49:10|223.17||223.12||223.17||223.12||4
1761295760000|2025-10-24 08:49:20|223.17|223.09|223.17|223.04|223.17|223.09|223.12|223.04|14
1761295770000|2025-10-24 08:49:30|223.12|223.09|223.12|222.99|223.12|223.09|223.12|222.99|17
1761295780000|2025-10-24 08:49:40|223.07|223.04|223.12|223.04|223.12|223.04|223.07|222.99|4
1761295800000|2025-10-24 08:50:00|223.07|222.99|223.12|222.99|223.12|223.04|223.07|222.99|19
1761295810000|2025-10-24 08:50:10|223.02|223.04|222.97|222.89|223.02|223.04|222.97|222.89|144
1761295820000|2025-10-24 08:50:20||222.84||222.89||222.89||222.84|6
1761295840000|2025-10-24 08:50:40|222.92|222.84|222.97|222.89|222.97|222.89|222.92|222.84|14
1761295860000|2025-10-24 08:51:00|222.92|222.84|222.97|222.89|222.97|222.89|222.92|222.84|15
1761295870000|2025-10-24 08:51:10|222.92|222.84|222.92|222.84|222.97|222.84|222.92|222.84|7
1761295880000|2025-10-24 08:51:20|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|12
1761295890000|2025-10-24 08:51:30|222.87|222.79|222.87|222.79|222.92|222.79|222.87|222.79|4
1761295900000|2025-10-24 08:51:40|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|9
1761295920000|2025-10-24 08:52:00|222.82|222.74|222.82|222.74|222.87|222.74|222.82|222.74|12
1761295930000|2025-10-24 08:52:10|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|5
1761295940000|2025-10-24 08:52:20|||||||||20
1761295950000|2025-10-24 08:52:30|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|9
1761295960000|2025-10-24 08:52:40|222.97||222.97||222.97||222.97||5
1761295970000|2025-10-24 08:52:50||222.89||222.89||222.89||222.84|1
1761295980000|2025-10-24 08:53:00|222.92|222.84|222.97|222.89|222.97|222.89|222.92|222.84|2
1761296020000|2025-10-24 08:53:40|223.02|222.84|222.92|222.84|223.02|222.84|222.92|222.84|21
1761296030000|2025-10-24 08:53:50|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|18
1761296040000|2025-10-24 08:54:00|223.02|222.84|222.92|222.84|223.02|222.84|222.92|222.84|16
1761296050000|2025-10-24 08:54:10|222.87|222.79|222.92|222.79|222.92|222.79|222.87|222.79|31
1761296060000|2025-10-24 08:54:20|222.87|222.84|222.87|222.79|222.87|222.84|222.87|222.79|0
1761296080000|2025-10-24 08:54:40||222.74||222.79||222.79||222.74|2
1761296090000|2025-10-24 08:54:50|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|41
1761296100000|2025-10-24 08:55:00||222.69||222.69||222.69||222.69|6
1761296110000|2025-10-24 08:55:10|222.77|222.64|222.72|222.64|222.77|222.69|222.72|222.64|25
1761296120000|2025-10-24 08:55:20|222.77|222.69|222.82|222.69|222.82|222.69|222.77|222.64|53
1761296130000|2025-10-24 08:55:30||222.74||222.74||222.74||222.74|1
1761296140000|2025-10-24 08:55:40|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|3
1761296150000|2025-10-24 08:55:50|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|17
1761296160000|2025-10-24 08:56:00|222.82|222.74|222.82|222.69|222.82|222.74|222.77|222.69|10
1761296170000|2025-10-24 08:56:10||222.74||222.74||222.74||222.74|0
1761296180000|2025-10-24 08:56:20|222.77|222.69|222.77|222.69|222.82|222.69|222.77|222.69|57
1761296190000|2025-10-24 08:56:30|222.82||222.77||222.82||222.77||1
1761296200000|2025-10-24 08:56:40|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|7
1761296210000|2025-10-24 08:56:50|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.74|0
1761296220000|2025-10-24 08:57:00|222.87|222.69|222.82|222.69|222.87|222.69|222.82|222.69|27
1761296230000|2025-10-24 08:57:10|222.77||222.77||222.77||222.77||6
1761296260000|2025-10-24 08:57:40|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|634
1761296280000|2025-10-24 08:58:00|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|12
1761296290000|2025-10-24 08:58:10|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|13
1761296310000|2025-10-24 08:58:30|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|1
1761296320000|2025-10-24 08:58:40|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.54|27
1761296330000|2025-10-24 08:58:50|222.62|222.54|222.57|222.49|222.62|222.54|222.57|222.49|18
1761296340000|2025-10-24 08:59:00|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.49|7
1761296350000|2025-10-24 08:59:10|||||||||1
1761296360000|2025-10-24 08:59:20|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|15
1761296370000|2025-10-24 08:59:30|222.67|222.49|222.57|222.49|222.67|222.49|222.57|222.49|4
1761296380000|2025-10-24 08:59:40|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|2
1761296390000|2025-10-24 08:59:50|222.67||222.62||222.67||222.62||9
1761296400000|2025-10-24 09:00:00|222.67|222.49|222.67|222.54|222.67|222.59|222.67|222.49|1
1761296410000|2025-10-24 09:00:10|222.72|222.59|222.72|222.59|222.72|222.64|222.67|222.59|6
1761296420000|2025-10-24 09:00:20|222.67|222.64|222.67|222.59|222.72|222.64|222.67|222.59|5
1761296430000|2025-10-24 09:00:30|222.77|222.64|222.72|222.64|222.77|222.64|222.72|222.64|280
1761296440000|2025-10-24 09:00:40|222.67|222.59|222.67|222.59|222.72|222.59|222.67|222.59|4
1761296450000|2025-10-24 09:00:50|222.62|222.54|222.62|222.54|222.67|222.54|222.62|222.54|21
1761296460000|2025-10-24 09:01:00|222.57|222.49|222.57|222.49|222.62|222.54|222.57|222.49|8
1761296480000|2025-10-24 09:01:20|222.52|222.44|222.57|222.44|222.57|222.49|222.52|222.44|88
1761296490000|2025-10-24 09:01:30|222.52|222.49|222.42|222.34|222.52|222.49|222.42|222.29|664
1761296500000|2025-10-24 09:01:40|222.47||222.42||222.47||222.42||49
1761296510000|2025-10-24 09:01:50|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|3
1761296520000|2025-10-24 09:02:00|222.52|222.44|222.52|222.44|222.57|222.49|222.52|222.44|9
1761296530000|2025-10-24 09:02:10|222.57|222.49|222.52|222.44|222.57|222.49|222.52|222.44|8
1761296540000|2025-10-24 09:02:20|||||||||52
1761296550000|2025-10-24 09:02:30|||||||||10
1761296560000|2025-10-24 09:02:40|222.57|222.49|222.62|222.54|222.62|222.54|222.57|222.49|19
1761296570000|2025-10-24 09:02:50||222.49||222.54||222.54||222.49|4
1761296580000|2025-10-24 09:03:00|222.57|222.49|222.57|222.49|222.57|222.54|222.57|222.49|16
1761296590000|2025-10-24 09:03:10|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|0
1761296600000|2025-10-24 09:03:20|222.47|222.39|222.47|222.39|222.52|222.39|222.47|222.39|1
1761296610000|2025-10-24 09:03:30|222.52|222.44|222.52|222.39|222.52|222.44|222.47|222.39|12
1761296620000|2025-10-24 09:03:40||222.44||222.44||222.44||222.44|0
1761296630000|2025-10-24 09:03:50|222.42|222.29|222.37|222.29|222.42|222.29|222.37|222.29|518
1761296640000|2025-10-24 09:04:00|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.29|49
1761296650000|2025-10-24 09:04:10|||||||||2
1761296660000|2025-10-24 09:04:20|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|19
1761296670000|2025-10-24 09:04:30|||||||||21
1761296700000|2025-10-24 09:05:00|222.42|222.34|222.47|222.34|222.47|222.34|222.42|222.34|3
1761296710000|2025-10-24 09:05:10|222.42||222.42||222.42||222.42||0
1761296720000|2025-10-24 09:05:20|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|32
1761296750000|2025-10-24 09:05:50|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|58
1761296760000|2025-10-24 09:06:00|222.37|222.19|222.27|222.19|222.37|222.19|222.27|222.19|70
1761296770000|2025-10-24 09:06:10|222.32|222.24|222.32|222.19|222.32|222.24|222.32|222.19|9
1761296780000|2025-10-24 09:06:20|222.27|222.24|222.27|222.19|222.27|222.24|222.27|222.19|10
1761296790000|2025-10-24 09:06:30|222.32|222.24|222.32|222.19|222.32|222.24|222.32|222.19|2
1761296800000|2025-10-24 09:06:40|222.27|222.24|222.27|222.19|222.32|222.24|222.27|222.19|12
1761296810000|2025-10-24 09:06:50||222.14||222.14||222.14||222.14|7
1761296820000|2025-10-24 09:07:00|222.22||222.22||222.22||222.22||0
1761296840000|2025-10-24 09:07:20|222.17|222.09|222.17|222.09|222.22|222.14|222.17|222.09|105
1761296850000|2025-10-24 09:07:30|222.22||222.17||222.22||222.17||51
1761296860000|2025-10-24 09:07:40|222.12|222.04|222.17|222.04|222.17|222.09|222.12|222.04|15
1761296870000|2025-10-24 09:07:50|222.12|222.09|222.17|222.09|222.17|222.09|222.12|222.04|10
1761296880000|2025-10-24 09:08:00|222.22|222.14|222.17|222.09|222.22|222.14|222.17|222.09|51
1761296890000|2025-10-24 09:08:10|222.22||222.22||222.22||222.22||16
1761296900000|2025-10-24 09:08:20|222.17|222.04|222.12|221.99|222.17|222.09|222.12|221.99|30
1761296910000|2025-10-24 09:08:30|222.07|222.04|222.07|221.99|222.07|222.04|222.07|221.99|3
1761296920000|2025-10-24 09:08:40||221.94||221.99||221.99||221.94|36
1761296930000|2025-10-24 09:08:50|222.02|221.94|222.02|221.94|222.07|221.99|222.02|221.94|12
1761296940000|2025-10-24 09:09:00||221.89||221.94||221.94||221.89|7
1761296960000|2025-10-24 09:09:20|222.07|221.99|222.12|221.99|222.12|222.04|222.07|221.99|53
1761296970000|2025-10-24 09:09:30|222.17|222.04|222.17|222.09|222.17|222.09|222.17|222.04|9
1761296980000|2025-10-24 09:09:40|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|2
1761296990000|2025-10-24 09:09:50|222.17|222.09|222.22|222.09|222.22|222.14|222.17|222.09|4
1761297000000|2025-10-24 09:10:00||222.14||222.14||222.14||222.14|1
1761297010000|2025-10-24 09:10:10|||||||||5
1761297020000|2025-10-24 09:10:20|222.27||222.27||222.27||222.27||18
1761297030000|2025-10-24 09:10:30|222.22||222.22||222.27||222.22||0
1761297040000|2025-10-24 09:10:40|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.14|9
1761297050000|2025-10-24 09:10:50|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|113
1761297060000|2025-10-24 09:11:00||222.14||222.19||222.19||222.14|103
1761297070000|2025-10-24 09:11:10|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|6
1761297080000|2025-10-24 09:11:20|222.37|222.29|222.32|222.24|222.37|222.29|222.32|222.24|18
1761297090000|2025-10-24 09:11:30|222.27|222.19|222.32|222.24|222.32|222.24|222.27|222.19|1
1761297110000|2025-10-24 09:11:50|222.37|222.29|222.37|222.24|222.37|222.29|222.37|222.24|1
1761297120000|2025-10-24 09:12:00|222.32|222.29|222.37|222.29|222.37|222.29|222.32|222.24|6
1761297130000|2025-10-24 09:12:10|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|3
1761297140000|2025-10-24 09:12:20|222.37||222.32||222.37||222.32||3
1761297150000|2025-10-24 09:12:30|222.27|222.19|222.32|222.19|222.32|222.24|222.27|222.19|4
1761297160000|2025-10-24 09:12:40||222.24||222.24||222.24||222.19|0
1761297170000|2025-10-24 09:12:50|222.27|222.19|222.32|222.19|222.32|222.19|222.27|222.19|20
1761297180000|2025-10-24 09:13:00|222.27|222.24|222.32|222.19|222.32|222.24|222.27|222.19|2
1761297190000|2025-10-24 09:13:10|222.27||222.27||222.27||222.27||0
1761297200000|2025-10-24 09:13:20|222.32||222.32||222.32||222.32||8
1761297210000|2025-10-24 09:13:30|222.27|222.14|222.27|222.19|222.27|222.19|222.27|222.14|1
1761297220000|2025-10-24 09:13:40|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|11
1761297230000|2025-10-24 09:13:50|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.09|11
1761297240000|2025-10-24 09:14:00|222.17|222.09|222.17|222.09|222.17|222.14|222.17|222.09|3
1761297260000|2025-10-24 09:14:20|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|16
1761297270000|2025-10-24 09:14:30|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.14|16
1761297290000|2025-10-24 09:14:50|222.32|222.24|222.32|222.24|222.32|222.24|222.27|222.19|6
1761297320000|2025-10-24 09:15:20|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|1
1761297330000|2025-10-24 09:15:30|222.22|222.14|222.22|222.14|222.22|222.19|222.22|222.14|0
1761297340000|2025-10-24 09:15:40|222.27|222.19|222.27|222.14|222.27|222.19|222.27|222.14|6
1761297350000|2025-10-24 09:15:50||222.19||222.19||222.19||222.19|0
1761297400000|2025-10-24 09:16:40|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|27
1761297410000|2025-10-24 09:16:50||222.19||222.19||222.24||222.19|11
1761297420000|2025-10-24 09:17:00||222.24||222.24||222.24||222.24|0
1761297440000|2025-10-24 09:17:20|||||||||1
1761297450000|2025-10-24 09:17:30||222.19||222.24||222.24||222.19|9
1761297460000|2025-10-24 09:17:40|222.27|222.19|222.32|222.24|222.32|222.24|222.27|222.19|1
1761297470000|2025-10-24 09:17:50|||||||||32
1761297480000|2025-10-24 09:18:00|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|18
1761297490000|2025-10-24 09:18:10|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|1
1761297500000|2025-10-24 09:18:20|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.19|2
1761297520000|2025-10-24 09:18:40|222.37|222.29|222.42|222.29|222.42|222.29|222.37|222.24|5
1761297530000|2025-10-24 09:18:50||222.34||222.34||222.34||222.34|0
1761297550000|2025-10-24 09:19:10|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.29|2
1761297570000|2025-10-24 09:19:30|222.37|222.29|222.37|222.29|222.42|222.34|222.37|222.29|10
1761297590000|2025-10-24 09:19:50|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|8
1761297600000|2025-10-24 09:20:00|||||||||11
1761297610000|2025-10-24 09:20:10|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|7
1761297620000|2025-10-24 09:20:20|||||||||2
1761297630000|2025-10-24 09:20:30|222.52|222.44|222.47|222.39|222.52|222.44|222.47|222.39|73
1761297650000|2025-10-24 09:20:50|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|3
1761297670000|2025-10-24 09:21:10|222.57|222.49|222.57|222.44|222.57|222.49|222.57|222.44|4
1761297680000|2025-10-24 09:21:20|222.52||222.52||222.52||222.52||0
1761297690000|2025-10-24 09:21:30|||||||||29
1761297700000|2025-10-24 09:21:40|||||||||20
1761297710000|2025-10-24 09:21:50|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|7
1761297720000|2025-10-24 09:22:00|222.42|222.34|222.37|222.29|222.42|222.34|222.37|222.29|33
1761297730000|2025-10-24 09:22:10|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|13
1761297740000|2025-10-24 09:22:20|222.37||222.37||222.37||222.37||16
1761297750000|2025-10-24 09:22:30||222.29||222.29||222.29||222.24|0
1761297760000|2025-10-24 09:22:40|222.42|222.34|222.42|222.29|222.42|222.34|222.37|222.29|5
1761297770000|2025-10-24 09:22:50|222.37|222.34|222.37|222.29|222.37|222.34|222.37|222.29|0
1761297780000|2025-10-24 09:23:00|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|2
1761297790000|2025-10-24 09:23:10|||||||||33
1761297800000|2025-10-24 09:23:20|222.47|222.39|222.42|222.34|222.47|222.39|222.42|222.34|6
1761297820000|2025-10-24 09:23:40|222.47|222.29|222.37|222.29|222.47|222.29|222.37|222.29|38
1761297830000|2025-10-24 09:23:50|222.42|222.34|222.42|222.29|222.42|222.34|222.42|222.29|1
1761297840000|2025-10-24 09:24:00||222.34||222.29||222.34||222.29|3
1761297850000|2025-10-24 09:24:10|222.37|222.34|222.42|222.34|222.42|222.34|222.37|222.29|3
1761297860000|2025-10-24 09:24:20|222.47|222.39|222.52|222.39|222.52|222.39|222.47|222.39|18
1761297870000|2025-10-24 09:24:30||222.44||222.44||222.44||222.44|4
1761297880000|2025-10-24 09:24:40|222.47|222.39|222.57|222.44|222.57|222.44|222.47|222.39|55
1761297890000|2025-10-24 09:24:50|222.52||222.57||222.57||222.52||3
1761297900000|2025-10-24 09:25:00|222.52|222.49|222.52|222.44|222.52|222.49|222.52|222.44|87
1761297910000|2025-10-24 09:25:10|222.47|222.39|222.52|222.39|222.52|222.44|222.47|222.39|2
1761297920000|2025-10-24 09:25:20|222.47|222.44|222.47|222.39|222.52|222.44|222.47|222.39|3
1761297940000|2025-10-24 09:25:40||222.34||222.39||222.39||222.34|2
1761297960000|2025-10-24 09:26:00|222.42|222.34|222.47|222.39|222.47|222.39|222.42|222.34|25
1761297970000|2025-10-24 09:26:10|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|1
1761297980000|2025-10-24 09:26:20|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.34|4
1761298000000|2025-10-24 09:26:40|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|13
1761298010000|2025-10-24 09:26:50|222.47|222.39|222.42|222.34|222.47|222.39|222.42|222.34|9
1761298020000|2025-10-24 09:27:00|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|1
1761298030000|2025-10-24 09:27:10|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|0
1761298050000|2025-10-24 09:27:30|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|0
1761298060000|2025-10-24 09:27:40|222.42|222.34|222.37|222.29|222.42|222.34|222.37|222.29|13
1761298070000|2025-10-24 09:27:50|222.42|222.34|222.42|222.29|222.42|222.34|222.42|222.29|2
1761298080000|2025-10-24 09:28:00||222.34||222.34||222.34||222.34|0
1761298090000|2025-10-24 09:28:10||222.29||222.34||222.34||222.29|0
1761298120000|2025-10-24 09:28:40|222.47|222.39|222.42|222.34|222.47|222.39|222.42|222.34|15
1761298130000|2025-10-24 09:28:50|222.47|222.39|222.47|222.39|222.52|222.44|222.47|222.39|34
1761298140000|2025-10-24 09:29:00|||||||||1
1761298150000|2025-10-24 09:29:10|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|11
1761298160000|2025-10-24 09:29:20|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|4
1761298170000|2025-10-24 09:29:30|222.52|222.44|222.52|222.39|222.52|222.44|222.52|222.39|4
1761298180000|2025-10-24 09:29:40||222.44||222.44||222.44||222.44|0
1761298200000|2025-10-24 09:30:00|||||||||74
1761298210000|2025-10-24 09:30:10|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|4
1761298220000|2025-10-24 09:30:20|222.52|222.44|222.52|222.39|222.52|222.44|222.52|222.39|2
1761298230000|2025-10-24 09:30:30|222.47||222.47||222.47||222.47||0
1761298260000|2025-10-24 09:31:00|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|11
1761298280000|2025-10-24 09:31:20|222.57|222.49|222.57|222.44|222.57|222.49|222.52|222.44|39
1761298290000|2025-10-24 09:31:30||222.49||222.49||222.49||222.44|0
1761298300000|2025-10-24 09:31:40|||||||||2
1761298310000|2025-10-24 09:31:50||222.44||222.44||222.44||222.44|0
1761298320000|2025-10-24 09:32:00|222.52|222.49|222.57|222.49|222.57|222.49|222.52|222.49|1
1761298330000|2025-10-24 09:32:10||222.44||222.49||222.49||222.44|0
1761298350000|2025-10-24 09:32:30|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.49|271
1761298360000|2025-10-24 09:32:40|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|5
1761298370000|2025-10-24 09:32:50|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|3
1761298390000|2025-10-24 09:33:10|222.67||222.62||222.67||222.62||4
1761298400000|2025-10-24 09:33:20|222.67|222.59|222.67|222.54|222.67|222.59|222.67|222.54|4
1761298410000|2025-10-24 09:33:30|222.72|222.59|222.72|222.64|222.72|222.64|222.72|222.54|558
1761298420000|2025-10-24 09:33:40||222.59||222.64||222.64||222.59|3
1761298430000|2025-10-24 09:33:50|222.77|222.69|222.77|222.64|222.77|222.69|222.77|222.64|4
1761298440000|2025-10-24 09:34:00||222.69||222.69||222.69||222.69|0
1761298450000|2025-10-24 09:34:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|4
1761298460000|2025-10-24 09:34:20|222.77|222.69|222.77|222.69|222.77|222.74|222.77|222.69|9
1761298470000|2025-10-24 09:34:30|||||||||2
1761298480000|2025-10-24 09:34:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|30
1761298490000|2025-10-24 09:34:50|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|88
1761298500000|2025-10-24 09:35:00|||||||||9
1761298510000|2025-10-24 09:35:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|2
1761298520000|2025-10-24 09:35:20|222.77|222.69|222.77|222.69|222.77|222.74|222.77|222.69|1
1761298530000|2025-10-24 09:35:30|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|42
1761298550000|2025-10-24 09:35:50|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|27
1761298560000|2025-10-24 09:36:00||222.74||222.79||222.79||222.74|6
1761298570000|2025-10-24 09:36:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|9
1761298580000|2025-10-24 09:36:20|||||||||19
1761298600000|2025-10-24 09:36:40|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|22
1761298610000|2025-10-24 09:36:50|||||||||1
1761298620000|2025-10-24 09:37:00||222.69||222.74||222.74||222.69|27
1761298630000|2025-10-24 09:37:10|222.87|222.79|222.97|222.89|222.97|222.89|222.87|222.79|11
1761298640000|2025-10-24 09:37:20|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|2
1761298650000|2025-10-24 09:37:30|223.02|222.94|223.02|222.89|223.02|222.94|223.02|222.89|1
1761298660000|2025-10-24 09:37:40|222.97||222.97||222.97||222.97||0
1761298670000|2025-10-24 09:37:50|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|1
1761298680000|2025-10-24 09:38:00|223.07|222.99|223.07|222.94|223.07|222.99|223.02|222.94|5
1761298690000|2025-10-24 09:38:10|223.02||223.02||223.02||223.02||0
1761298710000|2025-10-24 09:38:30|222.97|222.89|223.07|222.99|223.07|222.99|222.97|222.89|6
1761298720000|2025-10-24 09:38:40|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|21
1761298730000|2025-10-24 09:38:50|||||||||100
1761298740000|2025-10-24 09:39:00|223.07|222.99|223.02|222.94|223.07|222.99|223.02|222.94|40
1761298750000|2025-10-24 09:39:10|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|7
1761298760000|2025-10-24 09:39:20|||||||||1687
1761298770000|2025-10-24 09:39:30|223.07|222.89|223.07|222.94|223.07|222.94|223.07|222.89|100
1761298780000|2025-10-24 09:39:40|223.12|222.99|223.07|222.99|223.12|222.99|223.07|222.99|47
1761298790000|2025-10-24 09:39:50|223.12||223.07||223.12||223.07||1
1761298810000|2025-10-24 09:40:10|223.12|223.04|223.07|222.99|223.12|223.04|223.07|222.99|7
1761298820000|2025-10-24 09:40:20|223.12|223.04|223.12|223.04|223.12|223.04|223.12|222.99|4
1761298830000|2025-10-24 09:40:30|223.07|222.99|223.07|222.99|223.07|223.04|223.07|222.99|0
1761298840000|2025-10-24 09:40:40|223.12|223.04|223.17|223.04|223.17|223.04|223.12|223.04|13
1761298850000|2025-10-24 09:40:50||223.09||223.09||223.09||223.04|0
1761298870000|2025-10-24 09:41:10|223.22|223.14|223.22|223.14|223.22|223.14|223.17|223.14|2
1761298880000|2025-10-24 09:41:20|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|7
1761298890000|2025-10-24 09:41:30|223.22|223.14|223.17|223.09|223.22|223.14|223.17|223.09|1
1761298910000|2025-10-24 09:41:50|223.22||223.17||223.22||223.17||7
1761298920000|2025-10-24 09:42:00|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|17
1761298930000|2025-10-24 09:42:10|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|5
1761298940000|2025-10-24 09:42:20|223.07|222.99|223.12|222.99|223.12|223.04|223.07|222.99|5
1761298950000|2025-10-24 09:42:30||223.04||223.04||223.04||222.99|1
1761298960000|2025-10-24 09:42:40|||||||||23
1761298970000|2025-10-24 09:42:50|223.07|222.99|223.12|223.04|223.12|223.04|223.07|222.99|0
1761298990000|2025-10-24 09:43:10|223.07|222.99|223.07|222.99|223.12|222.99|223.07|222.99|0
1761299000000|2025-10-24 09:43:20|223.02|222.94|223.07|222.94|223.07|222.94|223.02|222.94|17
1761299010000|2025-10-24 09:43:30||222.99||222.99||222.99||222.99|0
1761299020000|2025-10-24 09:43:40|223.12|223.04|223.12|223.04|223.12|223.04|223.12|222.99|22
1761299030000|2025-10-24 09:43:50||222.99||223.04||223.04||222.99|0
1761299040000|2025-10-24 09:44:00||222.99||222.99||222.99||222.99|3
1761299050000|2025-10-24 09:44:10|223.07||223.07||223.07||223.07||0
1761299060000|2025-10-24 09:44:20|223.12|223.04|223.12|223.04|223.12|223.04|223.12|222.99|2
1761299070000|2025-10-24 09:44:30||222.99||222.99||223.04||222.99|1
1761299080000|2025-10-24 09:44:40|223.07||223.12||223.12||223.07||2
1761299090000|2025-10-24 09:44:50|223.07||223.07||223.12||223.07||8
1761299100000|2025-10-24 09:45:00|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|4
1761299110000|2025-10-24 09:45:10|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|9
1761299150000|2025-10-24 09:45:50||222.89||222.89||222.89||222.89|3
1761299160000|2025-10-24 09:46:00||222.94||222.94||222.94||222.94|3
1761299170000|2025-10-24 09:46:10|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|181
1761299180000|2025-10-24 09:46:20|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|7
1761299190000|2025-10-24 09:46:30||222.99||223.04||223.04||222.99|8
1761299200000|2025-10-24 09:46:40|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|19
1761299220000|2025-10-24 09:47:00|223.02|222.94|223.07|222.94|223.07|222.99|223.02|222.94|88
1761299230000|2025-10-24 09:47:10|223.02|222.99|223.07|222.99|223.07|222.99|223.02|222.99|7
1761299250000|2025-10-24 09:47:30|223.02|222.94|223.02|222.94|223.07|222.99|223.02|222.94|10
1761299260000|2025-10-24 09:47:40|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|1
1761299270000|2025-10-24 09:47:50||222.94||222.94||222.94||222.94|3
1761299280000|2025-10-24 09:48:00|223.02||223.02||223.02||223.02||0
1761299290000|2025-10-24 09:48:10|223.07||223.07||223.07||223.07||2
1761299300000|2025-10-24 09:48:20|223.02|222.89|222.97|222.89|223.02|222.89|222.97|222.89|12
1761299310000|2025-10-24 09:48:30|||||||||2
1761299320000|2025-10-24 09:48:40|223.02|222.94|223.07|222.94|223.07|222.94|223.02|222.89|2
1761299330000|2025-10-24 09:48:50|223.02||223.02||223.02||223.02||0
1761299340000|2025-10-24 09:49:00|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|3
1761299350000|2025-10-24 09:49:10|223.02||223.02||223.02||223.02||7
1761299360000|2025-10-24 09:49:20|222.97||222.97||222.97||222.97||0
1761299370000|2025-10-24 09:49:30|223.02|222.94|222.97|222.89|223.02|222.94|222.97|222.89|1
1761299400000|2025-10-24 09:50:00|222.92|222.84|222.97|222.84|222.97|222.89|222.92|222.84|32
1761299410000|2025-10-24 09:50:10||222.89||222.89||222.89||222.84|0
1761299420000|2025-10-24 09:50:20|223.02||223.02||223.02||223.02||7
1761299430000|2025-10-24 09:50:30|222.97|222.94|223.02|222.94|223.02|222.94|222.97|222.84|91
1761299440000|2025-10-24 09:50:40|223.07|222.89|223.07|222.99|223.07|222.99|223.07|222.89|58
1761299450000|2025-10-24 09:50:50|||||||||49
1761299460000|2025-10-24 09:51:00|223.12|223.04|223.07|222.99|223.12|223.04|223.07|222.99|33
1761299470000|2025-10-24 09:51:10|223.12|223.04|223.07|222.99|223.12|223.04|223.07|222.99|16
1761299480000|2025-10-24 09:51:20|223.12|223.04|223.12|223.04|223.17|223.04|223.12|223.04|3
1761299500000|2025-10-24 09:51:40|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.04|1
1761299510000|2025-10-24 09:51:50|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|6
1761299520000|2025-10-24 09:52:00|223.17||223.17||223.17||223.12||0
1761299530000|2025-10-24 09:52:10|223.12|222.99|223.12|222.99|223.12|223.04|223.07|222.99|15
1761299540000|2025-10-24 09:52:20|223.07|223.04|223.07|222.99|223.12|223.04|223.07|222.99|12
1761299560000|2025-10-24 09:52:40|223.12|223.04|223.12|223.04|223.12|223.04|223.12|222.99|9
1761299570000|2025-10-24 09:52:50||222.99||222.99||222.99||222.99|12
1761299580000|2025-10-24 09:53:00|223.07||223.07||223.07||223.07||0
1761299590000|2025-10-24 09:53:10|223.12|222.94|223.07|222.94|223.12|222.94|223.07|222.94|29
1761299600000|2025-10-24 09:53:20|223.12|222.99|223.12|222.99|223.12|223.04|223.12|222.99|33
1761299610000|2025-10-24 09:53:30|223.07||223.07||223.12||223.07||0
1761299620000|2025-10-24 09:53:40|223.12||223.07||223.12||223.07||0
1761299640000|2025-10-24 09:54:00|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|2
1761299660000|2025-10-24 09:54:20|222.97|222.89|222.92|222.84|223.02|222.89|222.92|222.84|53
1761299670000|2025-10-24 09:54:30|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|94
1761299680000|2025-10-24 09:54:40|||||||||187
1761299690000|2025-10-24 09:54:50|||||||||1
1761299700000|2025-10-24 09:55:00|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|3
1761299710000|2025-10-24 09:55:10||222.74||222.74||222.74||222.74|9
1761299720000|2025-10-24 09:55:20||222.79||222.79||222.79||222.79|3
1761299730000|2025-10-24 09:55:30||222.74||222.79||222.79||222.74|16
1761299740000|2025-10-24 09:55:40|222.92||222.92||222.92||222.92||198
1761299750000|2025-10-24 09:55:50|222.87||222.87||222.92||222.87||1411
1761299760000|2025-10-24 09:56:00|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.79|105
1761299770000|2025-10-24 09:56:10|222.92||222.92||222.92||222.87||14
1761299780000|2025-10-24 09:56:20|222.87|222.74|222.87|222.74|222.87|222.74|222.87|222.74|33
1761299790000|2025-10-24 09:56:30|222.82|222.79|222.87|222.79|222.87|222.79|222.82|222.79|5
1761299810000|2025-10-24 09:56:50|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|2
1761299820000|2025-10-24 09:57:00|222.87|222.79|222.87|222.79|222.87|222.79|222.82|222.74|81
1761299830000|2025-10-24 09:57:10||222.74||222.74||222.74||222.74|13
1761299840000|2025-10-24 09:57:20||222.79||222.79||222.79||222.74|4
1761299860000|2025-10-24 09:57:40||222.74||222.74||222.74||222.74|10
1761299870000|2025-10-24 09:57:50|222.82|222.79|222.87|222.79|222.87|222.79|222.82|222.74|10
1761299880000|2025-10-24 09:58:00|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|37
1761299890000|2025-10-24 09:58:10|222.77|222.69|222.77|222.64|222.77|222.69|222.72|222.64|81
1761299900000|2025-10-24 09:58:20|222.82|222.69|222.82|222.74|222.82|222.74|222.77|222.69|122
1761299910000|2025-10-24 09:58:30||222.69||222.74||222.74||222.69|3
1761299920000|2025-10-24 09:58:40||222.69||222.69||222.74||222.69|41
1761299930000|2025-10-24 09:58:50|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.69|14
1761299940000|2025-10-24 09:59:00|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|13
1761299950000|2025-10-24 09:59:10|222.77||222.77||222.77||222.77||0
1761299960000|2025-10-24 09:59:20|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|19
1761299970000|2025-10-24 09:59:30|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|22
1761299980000|2025-10-24 09:59:40|222.82|222.74|222.82|222.69|222.82|222.74|222.82|222.69|35
1761299990000|2025-10-24 09:59:50|222.77||222.77||222.77||222.77||0
1761300000000|2025-10-24 10:00:00|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.59|22
1761300010000|2025-10-24 10:00:10|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|0
1761300020000|2025-10-24 10:00:20|222.77||222.77||222.77||222.77||9
1761300030000|2025-10-24 10:00:30|222.72||222.72||222.77||222.72||15
1761300040000|2025-10-24 10:00:40|222.77|222.69|222.82|222.69|222.82|222.69|222.77|222.69|139
1761300050000|2025-10-24 10:00:50|222.77||222.77||222.77||222.77||0
1761300060000|2025-10-24 10:01:00|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|22
1761300070000|2025-10-24 10:01:10|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|17
1761300080000|2025-10-24 10:01:20|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|19
1761300090000|2025-10-24 10:01:30|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|98
1761300100000|2025-10-24 10:01:40||222.64||222.64||222.69||222.64|53
1761300110000|2025-10-24 10:01:50|222.72||222.72||222.77||222.72||0
1761300120000|2025-10-24 10:02:00|222.77||222.72||222.77||222.72||4
1761300130000|2025-10-24 10:02:10|222.67|222.59|222.72|222.59|222.72|222.59|222.67|222.59|36
1761300150000|2025-10-24 10:02:30|222.77|222.64|222.77|222.69|222.77|222.69|222.77|222.64|56
1761300170000|2025-10-24 10:02:50|222.82||222.82||222.82||222.82||1
1761300180000|2025-10-24 10:03:00|222.77|222.74|222.77|222.69|222.77|222.74|222.77|222.69|8
1761300190000|2025-10-24 10:03:10||222.64||222.69||222.69||222.64|0
1761300230000|2025-10-24 10:03:50|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|39
1761300240000|2025-10-24 10:04:00|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|4
1761300250000|2025-10-24 10:04:10|222.77||222.77||222.77||222.77||7
1761300270000|2025-10-24 10:04:30|222.72|222.69|222.72|222.64|222.72|222.69|222.72|222.64|0
1761300280000|2025-10-24 10:04:40|222.77|222.69|222.77|222.64|222.77|222.69|222.77|222.64|5
1761300300000|2025-10-24 10:05:00|222.72|222.69|222.72|222.64|222.72|222.69|222.72|222.64|4
1761300310000|2025-10-24 10:05:10|222.77||222.77||222.77||222.77||2
1761300320000|2025-10-24 10:05:20|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.69|9
1761300340000|2025-10-24 10:05:40|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|55
1761300360000|2025-10-24 10:06:00|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|43
1761300370000|2025-10-24 10:06:10||222.69||222.74||222.74||222.69|39
1761300380000|2025-10-24 10:06:20|||||||||30
1761300430000|2025-10-24 10:07:10|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|6
1761300440000|2025-10-24 10:07:20|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|20
1761300480000|2025-10-24 10:08:00|||||||||12
1761300490000|2025-10-24 10:08:10|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|11
1761300500000|2025-10-24 10:08:20|222.77||222.77||222.77||222.77||1
1761300510000|2025-10-24 10:08:30|222.72||222.72||222.72||222.72||0
1761300520000|2025-10-24 10:08:40||222.59||222.59||222.59||222.59|0
1761300530000|2025-10-24 10:08:50||222.64||222.59||222.64||222.59|5
1761300540000|2025-10-24 10:09:00|222.67||222.67||222.67||222.67||0
1761300550000|2025-10-24 10:09:10|||||||||1
1761300560000|2025-10-24 10:09:20|222.72||222.67||222.72||222.67||3
1761300570000|2025-10-24 10:09:30|222.72||222.67||222.72||222.67||1
1761300590000|2025-10-24 10:09:50|222.62|222.54|222.67|222.59|222.67|222.59|222.62|222.54|11
1761300600000|2025-10-24 10:10:00|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|0
1761300620000|2025-10-24 10:10:20||222.49||222.54||222.54||222.49|0
1761300630000|2025-10-24 10:10:30|222.67|222.59|222.67|222.54|222.67|222.59|222.67|222.54|3
1761300640000|2025-10-24 10:10:40|222.62|222.59|222.62|222.54|222.62|222.59|222.62|222.54|0
1761300660000|2025-10-24 10:11:00|222.67||222.62||222.67||222.62||1
1761300670000|2025-10-24 10:11:10|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|1
1761300680000|2025-10-24 10:11:20|222.62|222.54|222.67|222.59|222.67|222.59|222.62|222.54|11
1761300700000|2025-10-24 10:11:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.59|1
1761300710000|2025-10-24 10:11:50|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|9
1761300720000|2025-10-24 10:12:00|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|1
1761300730000|2025-10-24 10:12:10||222.64||222.69||222.69||222.64|0
1761300770000|2025-10-24 10:12:50|222.82||222.77||222.82||222.77||1
1761300790000|2025-10-24 10:13:10|222.82||222.77||222.82||222.77||1
1761300820000|2025-10-24 10:13:40|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|251
1761300830000|2025-10-24 10:13:50|222.82|222.74|222.82|222.74|222.82|222.79|222.82|222.74|14
1761300850000|2025-10-24 10:14:10|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|15
1761300860000|2025-10-24 10:14:20|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|0
1761300880000|2025-10-24 10:14:40|||||||||10
1761300890000|2025-10-24 10:14:50|222.87||222.87||222.87||222.87||9
1761300900000|2025-10-24 10:15:00|222.82||222.82||222.82||222.82||1
1761300920000|2025-10-24 10:15:20|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|58
1761300930000|2025-10-24 10:15:30|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|17
1761300940000|2025-10-24 10:15:40|222.77|222.69|222.77|222.69|222.82|222.69|222.77|222.69|19
1761300950000|2025-10-24 10:15:50|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|5
1761300960000|2025-10-24 10:16:00|||||||||1
1761300970000|2025-10-24 10:16:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|17
1761300980000|2025-10-24 10:16:20|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|12
1761300990000|2025-10-24 10:16:30|222.87|222.79|222.87|222.74|222.87|222.79|222.87|222.74|1
1761301000000|2025-10-24 10:16:40||222.79||222.79||222.79||222.79|0
1761301030000|2025-10-24 10:17:10|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|10
1761301040000|2025-10-24 10:17:20||222.74||222.74||222.74||222.74|2
1761301050000|2025-10-24 10:17:30|222.82|222.79|222.87|222.79|222.87|222.79|222.82|222.79|1
1761301070000|2025-10-24 10:17:50|||||||||1
1761301080000|2025-10-24 10:18:00|222.92||222.92||222.92||222.92||2
1761301090000|2025-10-24 10:18:10|222.87|222.74|222.82|222.74|222.87|222.74|222.82|222.74|17
1761301120000|2025-10-24 10:18:40|222.87|222.79|222.92|222.84|222.92|222.84|222.87|222.79|8
1761301170000|2025-10-24 10:19:30|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|1
1761301210000|2025-10-24 10:20:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|1
1761301230000|2025-10-24 10:20:30|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|3
1761301270000|2025-10-24 10:21:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|5
1761301290000|2025-10-24 10:21:30|||||||||10
1761301300000|2025-10-24 10:21:40|222.77|222.69|222.82|222.69|222.82|222.69|222.77|222.69|27
1761301310000|2025-10-24 10:21:50||222.74||222.69||222.74||222.69|0
1761301320000|2025-10-24 10:22:00|222.77|222.74|222.77|222.69|222.77|222.74|222.77|222.69|9
1761301370000|2025-10-24 10:22:50|||||||||20
1761301380000|2025-10-24 10:23:00|||||||||33
1761301390000|2025-10-24 10:23:10||222.64||222.64||222.64||222.64|3
1761301400000|2025-10-24 10:23:20|222.72||222.72||222.72||222.72||1
1761301410000|2025-10-24 10:23:30|222.77||222.77||222.77||222.72||8
1761301420000|2025-10-24 10:23:40|222.72|222.69|222.82|222.69|222.82|222.69|222.72|222.69|7
1761301430000|2025-10-24 10:23:50|222.77||222.77||222.77||222.77||0
1761301440000|2025-10-24 10:24:00|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|1
1761301450000|2025-10-24 10:24:10||222.69||222.69||222.69||222.69|0
1761301460000|2025-10-24 10:24:20|222.77||222.77||222.77||222.77||0
1761301520000|2025-10-24 10:25:20||222.64||222.64||222.64||222.64|22
1761301530000|2025-10-24 10:25:30||222.69||222.69||222.69||222.69|0
1761301540000|2025-10-24 10:25:40||222.64||222.69||222.69||222.64|0
1761301550000|2025-10-24 10:25:50||222.64||222.64||222.64||222.64|0
1761301570000|2025-10-24 10:26:10||222.69||222.64||222.69||222.64|0
1761301580000|2025-10-24 10:26:20||222.69||222.69||222.69||222.69|0
1761301600000|2025-10-24 10:26:40|||||||||3
1761301620000|2025-10-24 10:27:00|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|10
1761301650000|2025-10-24 10:27:30|||||||||1
1761301660000|2025-10-24 10:27:40|222.87|222.79|222.87|222.74|222.87|222.79|222.87|222.74|9
1761301680000|2025-10-24 10:28:00||222.79||222.79||222.79||222.79|0
1761301690000|2025-10-24 10:28:10||222.74||222.74||222.74||222.74|0
1761301710000|2025-10-24 10:28:30|222.82||222.82||222.82||222.82||0
1761301720000|2025-10-24 10:28:40|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|9
1761301750000|2025-10-24 10:29:10|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|3
1761301760000|2025-10-24 10:29:20|||||||||9
1761301810000|2025-10-24 10:30:10|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|28
1761301830000|2025-10-24 10:30:30|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|7
1761301840000|2025-10-24 10:30:40|222.72|222.64|222.77|222.64|222.77|222.69|222.72|222.64|13
1761301850000|2025-10-24 10:30:50|222.72|222.69|222.72|222.64|222.72|222.69|222.72|222.64|15
1761301860000|2025-10-24 10:31:00|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|7
1761301890000|2025-10-24 10:31:30|222.77||222.77||222.77||222.77||1
1761301900000|2025-10-24 10:31:40||222.69||222.69||222.69||222.69|0
1761301910000|2025-10-24 10:31:50||222.64||222.69||222.69||222.64|0
1761301940000|2025-10-24 10:32:20|222.82|222.74|222.82|222.69|222.82|222.74|222.82|222.69|19
1761301950000|2025-10-24 10:32:30||222.74||222.69||222.74||222.69|0
1761301970000|2025-10-24 10:32:50||222.74||222.74||222.74||222.74|0
1761301980000|2025-10-24 10:33:00|||||||||1
1761301990000|2025-10-24 10:33:10|222.87||222.87||222.87||222.87||1
1761302000000|2025-10-24 10:33:20||222.79||222.79||222.79||222.74|0
1761302010000|2025-10-24 10:33:30|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|1
1761302020000|2025-10-24 10:33:40|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|5
1761302030000|2025-10-24 10:33:50|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|4
1761302070000|2025-10-24 10:34:30|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|3
1761302090000|2025-10-24 10:34:50|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|2
1761302120000|2025-10-24 10:35:20|||||||||6
1761302130000|2025-10-24 10:35:30|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|28
1761302140000|2025-10-24 10:35:40|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|23
1761302150000|2025-10-24 10:35:50|222.72|222.64|222.72|222.64|222.77|222.64|222.72|222.64|6
1761302160000|2025-10-24 10:36:00|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|4
1761302180000|2025-10-24 10:36:20||222.64||222.64||222.64||222.64|0
1761302190000|2025-10-24 10:36:30|222.72||222.77||222.77||222.72||2
1761302200000|2025-10-24 10:36:40||222.69||222.69||222.69||222.69|0
1761302210000|2025-10-24 10:36:50|||||||||1
1761302230000|2025-10-24 10:37:10||222.64||222.64||222.64||222.64|0
1761302240000|2025-10-24 10:37:20|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.64|2
1761302250000|2025-10-24 10:37:30|||||||||1
1761302260000|2025-10-24 10:37:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|14
1761302270000|2025-10-24 10:37:50|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|19
1761302290000|2025-10-24 10:38:10|||||||||1
1761302300000|2025-10-24 10:38:20|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|14
1761302320000|2025-10-24 10:38:40||222.49||222.49||222.49||222.49|0
1761302330000|2025-10-24 10:38:50||222.54||222.49||222.54||222.49|0
1761302340000|2025-10-24 10:39:00||222.54||222.54||222.54||222.54|6
1761302350000|2025-10-24 10:39:10|||||||||160
1761302360000|2025-10-24 10:39:20||222.49||222.49||222.49||222.49|0
1761302370000|2025-10-24 10:39:30|222.57|222.44|222.52|222.44|222.57|222.49|222.52|222.44|25
1761302380000|2025-10-24 10:39:40|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.44|9
1761302400000|2025-10-24 10:40:00|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|6
1761302410000|2025-10-24 10:40:10|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|2
1761302430000|2025-10-24 10:40:30|222.52|222.44|222.57|222.44|222.57|222.44|222.52|222.44|3
1761302440000|2025-10-24 10:40:40|222.52||222.52||222.52||222.52||0
1761302500000|2025-10-24 10:41:40|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|10
1761302510000|2025-10-24 10:41:50|222.52|222.44|222.52|222.44|222.52|222.44|222.47|222.44|4
1761302520000|2025-10-24 10:42:00||222.39||222.44||222.44||222.39|0
1761302550000|2025-10-24 10:42:30|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|3
1761302580000|2025-10-24 10:43:00||222.44||222.49||222.49||222.44|6
1761302600000|2025-10-24 10:43:20|222.62||222.62||222.62||222.62||11
1761302610000|2025-10-24 10:43:30|222.57|222.54|222.62|222.54|222.62|222.54|222.57|222.54|8
1761302620000|2025-10-24 10:43:40|222.67|222.49|222.62|222.54|222.67|222.54|222.62|222.49|22
1761302630000|2025-10-24 10:43:50|222.67||222.67||222.67||222.67||10
1761302640000|2025-10-24 10:44:00|222.62||222.67||222.67||222.62||1
1761302650000|2025-10-24 10:44:10||222.59||222.59||222.59||222.59|0
1761302660000|2025-10-24 10:44:20||222.54||222.54||222.54||222.54|8
1761302670000|2025-10-24 10:44:30|222.62||222.62||222.62||222.62||0
1761302680000|2025-10-24 10:44:40|222.67||222.62||222.67||222.62||2
1761302690000|2025-10-24 10:44:50|222.67||222.62||222.67||222.62||6
1761302700000|2025-10-24 10:45:00|222.67|222.59|222.67|222.54|222.67|222.59|222.62|222.54|11
1761302710000|2025-10-24 10:45:10|222.62||222.62||222.62||222.62||0
1761302740000|2025-10-24 10:45:40|222.67|222.59|222.72|222.59|222.72|222.64|222.67|222.59|5
1761302750000|2025-10-24 10:45:50||222.64||222.64||222.64||222.64|0
1761302770000|2025-10-24 10:46:10|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|2
1761302780000|2025-10-24 10:46:20||222.64||222.69||222.69||222.64|6
1761302800000|2025-10-24 10:46:40|222.82||222.77||222.82||222.77||7
1761302820000|2025-10-24 10:47:00|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|1
1761302830000|2025-10-24 10:47:10||222.69||222.69||222.69||222.69|0
1761302840000|2025-10-24 10:47:20|222.77|222.74|222.82|222.69|222.82|222.74|222.77|222.69|1
1761302850000|2025-10-24 10:47:30||222.74||222.74||222.74||222.74|0
1761302860000|2025-10-24 10:47:40||222.69||222.69||222.74||222.69|0
1761302870000|2025-10-24 10:47:50||222.74||222.74||222.74||222.74|1
1761302880000|2025-10-24 10:48:00|||||||||1
1761302900000|2025-10-24 10:48:20|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|6
1761302910000|2025-10-24 10:48:30||222.69||222.74||222.74||222.69|1
1761302920000|2025-10-24 10:48:40|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|11
1761302940000|2025-10-24 10:49:00|222.82||222.77||222.82||222.77||1
1761302960000|2025-10-24 10:49:20|222.82||222.82||222.82||222.82||1
1761302980000|2025-10-24 10:49:40||222.74||222.74||222.74||222.69|0
1761302990000|2025-10-24 10:49:50||222.69||222.69||222.69||222.69|0
1761303000000|2025-10-24 10:50:00||222.74||222.69||222.74||222.69|6
1761303010000|2025-10-24 10:50:10||222.74||222.69||222.74||222.69|0
1761303020000|2025-10-24 10:50:20|222.77||222.77||222.77||222.77||0
1761303040000|2025-10-24 10:50:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|1
1761303060000|2025-10-24 10:51:00|||||||||1
1761303090000|2025-10-24 10:51:30|||||||||1
1761303110000|2025-10-24 10:51:50|222.67|222.59|222.72|222.59|222.72|222.59|222.67|222.59|21
1761303120000|2025-10-24 10:52:00|222.77|222.64|222.77|222.64|222.77|222.64|222.77|222.64|22
1761303130000|2025-10-24 10:52:10||222.69||222.69||222.69||222.69|0
1761303160000|2025-10-24 10:52:40|222.82|222.74|222.77|222.69|222.82|222.74|222.77|222.69|7
1761303170000|2025-10-24 10:52:50|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|0
1761303180000|2025-10-24 10:53:00|222.67|222.59|222.67|222.54|222.67|222.64|222.62|222.54|27
1761303190000|2025-10-24 10:53:10||222.59||222.59||222.59||222.59|0
1761303210000|2025-10-24 10:53:30||222.54||222.54||222.54||222.54|5
1761303220000|2025-10-24 10:53:40||222.59||222.59||222.59||222.59|0
1761303230000|2025-10-24 10:53:50||222.54||222.54||222.54||222.54|14
1761303240000|2025-10-24 10:54:00||222.59||222.54||222.59||222.54|1
1761303260000|2025-10-24 10:54:20||222.59||222.59||222.59||222.59|0
1761303270000|2025-10-24 10:54:30||222.54||222.54||222.54||222.54|6
1761303280000|2025-10-24 10:54:40|222.62||222.62||222.62||222.62||1
1761303300000|2025-10-24 10:55:00||222.49||222.49||222.49||222.49|8
1761303310000|2025-10-24 10:55:10|222.57|222.54|222.62|222.49|222.62|222.54|222.57|222.49|4
1761303340000|2025-10-24 10:55:40||222.54||222.54||222.54||222.54|0
1761303360000|2025-10-24 10:56:00|222.67||222.67||222.67||222.67||6
1761303370000|2025-10-24 10:56:10|222.62||222.62||222.62||222.62||1
1761303390000|2025-10-24 10:56:30|222.57|222.49|222.62|222.54|222.62|222.54|222.57|222.49|3
1761303400000|2025-10-24 10:56:40||222.49||222.54||222.54||222.49|0
1761303420000|2025-10-24 10:57:00|222.67||222.67||222.67||222.67||4
1761303430000|2025-10-24 10:57:10|222.62||222.62||222.62||222.62||0
1761303440000|2025-10-24 10:57:20|222.67||222.67||222.67||222.67||2
1761303450000|2025-10-24 10:57:30|222.62||222.62||222.62||222.62||0
1761303480000|2025-10-24 10:58:00|||||||||1
1761303510000|2025-10-24 10:58:30||222.49||222.54||222.54||222.49|0
1761303520000|2025-10-24 10:58:40|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|3
1761303540000|2025-10-24 10:59:00|222.62|222.54|222.57|222.49|222.62|222.54|222.57|222.49|46
1761303550000|2025-10-24 10:59:10|||||||||1
1761303570000|2025-10-24 10:59:30|222.62||222.62||222.62||222.62||3
1761303580000|2025-10-24 10:59:40||222.54||222.54||222.54||222.54|0
1761303590000|2025-10-24 10:59:50|222.67||222.67||222.67||222.62||4
1761303600000|2025-10-24 11:00:00|222.62|222.49|222.62|222.54|222.62|222.54|222.57|222.49|64
1761303610000|2025-10-24 11:00:10|222.67||222.62||222.67||222.62||2
1761303620000|2025-10-24 11:00:20|222.57|222.49|222.62|222.54|222.62|222.54|222.57|222.49|11
1761303630000|2025-10-24 11:00:30|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|0
1761303660000|2025-10-24 11:01:00|222.62||222.57||222.62||222.57||28
1761303670000|2025-10-24 11:01:10|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|20
1761303680000|2025-10-24 11:01:20|222.57|222.49|222.57|222.44|222.57|222.49|222.57|222.44|6
1761303690000|2025-10-24 11:01:30||222.49||222.49||222.49||222.49|0
1761303720000|2025-10-24 11:02:00|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|3
1761303730000|2025-10-24 11:02:10|222.67|222.59|222.67|222.59|222.67|222.59|222.62|222.59|12
1761303740000|2025-10-24 11:02:20|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|49
1761303750000|2025-10-24 11:02:30||222.49||222.54||222.54||222.49|0
1761303820000|2025-10-24 11:03:40|222.67|222.59|222.67|222.54|222.67|222.59|222.67|222.54|9
1761303830000|2025-10-24 11:03:50|222.62||222.62||222.62||222.62||0
1761303860000|2025-10-24 11:04:20|||||||||1
1761303870000|2025-10-24 11:04:30||222.49||222.49||222.54||222.49|9
1761303890000|2025-10-24 11:04:50||222.54||222.54||222.54||222.54|0
1761303900000|2025-10-24 11:05:00|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.44|0
1761303910000|2025-10-24 11:05:10|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|0
1761303920000|2025-10-24 11:05:20|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|3
1761303930000|2025-10-24 11:05:30|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.39|0
1761303940000|2025-10-24 11:05:40|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|5
1761303950000|2025-10-24 11:05:50||222.44||222.44||222.49||222.44|0
1761303960000|2025-10-24 11:06:00|222.52||222.52||222.52||222.52||0
1761303970000|2025-10-24 11:06:10|222.57||222.52||222.57||222.52||2
1761303980000|2025-10-24 11:06:20||222.39||222.39||222.39||222.39|4
1761303990000|2025-10-24 11:06:30||222.44||222.44||222.44||222.44|0
1761304000000|2025-10-24 11:06:40||222.39||222.39||222.39||222.39|50
1761304010000|2025-10-24 11:06:50|222.47|222.44|222.52|222.44|222.52|222.44|222.47|222.44|8
1761304020000|2025-10-24 11:07:00|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|0
1761304040000|2025-10-24 11:07:20|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.39|9
1761304050000|2025-10-24 11:07:30||222.39||222.39||222.39||222.39|0
1761304060000|2025-10-24 11:07:40|222.47|222.44|222.47|222.39|222.47|222.44|222.47|222.39|0
1761304080000|2025-10-24 11:08:00|222.52||222.47||222.52||222.47||2
1761304110000|2025-10-24 11:08:30|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|5
1761304140000|2025-10-24 11:09:00|||||||||1
1761304150000|2025-10-24 11:09:10|222.47|222.39|222.47|222.39|222.52|222.44|222.47|222.39|35
1761304160000|2025-10-24 11:09:20|||||||||3
1761304170000|2025-10-24 11:09:30|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|0
1761304200000|2025-10-24 11:10:00|222.47||222.47||222.47||222.47||3
1761304210000|2025-10-24 11:10:10|222.42||222.42||222.42||222.42||1
1761304220000|2025-10-24 11:10:20|222.47|222.39|222.52|222.39|222.52|222.44|222.47|222.34|8
1761304230000|2025-10-24 11:10:30|222.47||222.47||222.47||222.47||0
1761304240000|2025-10-24 11:10:40||222.34||222.34||222.34||222.34|3
1761304250000|2025-10-24 11:10:50||222.39||222.39||222.39||222.34|1
1761304270000|2025-10-24 11:11:10||222.34||222.39||222.39||222.34|0
1761304280000|2025-10-24 11:11:20|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|3
1761304300000|2025-10-24 11:11:40|222.57|222.49|222.52|222.44|222.57|222.49|222.52|222.44|6
1761304310000|2025-10-24 11:11:50|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|2
1761304320000|2025-10-24 11:12:00|222.62||222.57||222.62||222.57||8
1761304330000|2025-10-24 11:12:10|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.49|2
1761304360000|2025-10-24 11:12:40|222.67||222.62||222.67||222.62||25
1761304370000|2025-10-24 11:12:50|||||||||120
1761304400000|2025-10-24 11:13:20|222.67||222.67||222.67||222.67||3
1761304410000|2025-10-24 11:13:30||222.59||222.54||222.59||222.54|0
1761304420000|2025-10-24 11:13:40|222.62||222.62||222.62||222.62||0
1761304440000|2025-10-24 11:14:00|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|13
1761304450000|2025-10-24 11:14:10||222.54||222.54||222.54||222.54|12
1761304460000|2025-10-24 11:14:20||222.59||222.59||222.59||222.59|0
1761304470000|2025-10-24 11:14:30|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|17
1761304490000|2025-10-24 11:14:50|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|60
1761304510000|2025-10-24 11:15:10|222.77||222.77||222.77||222.77||20
1761304520000|2025-10-24 11:15:20|222.72|222.69|222.72|222.64|222.77|222.69|222.72|222.64|59
1761304540000|2025-10-24 11:15:40|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|77
1761304560000|2025-10-24 11:16:00||222.54||222.59||222.59||222.54|7
1761304570000|2025-10-24 11:16:10||222.54||222.54||222.54||222.54|0
1761304580000|2025-10-24 11:16:20|222.62||222.62||222.62||222.62||3
1761304600000|2025-10-24 11:16:40|222.67||222.67||222.67||222.67||3
1761304610000|2025-10-24 11:16:50|222.62|222.59|222.62|222.54|222.62|222.59|222.62|222.54|0
1761304630000|2025-10-24 11:17:10|||||||||1
1761304640000|2025-10-24 11:17:20|||||||||1
1761304650000|2025-10-24 11:17:30|222.57|222.49|222.57|222.44|222.57|222.49|222.57|222.44|31
1761304660000|2025-10-24 11:17:40||222.49||222.44||222.49||222.44|0
1761304670000|2025-10-24 11:17:50||222.49||222.49||222.49||222.49|0
1761304680000|2025-10-24 11:18:00|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|43
1761304690000|2025-10-24 11:18:10|222.52|222.44|222.57|222.44|222.57|222.44|222.52|222.44|9
1761304700000|2025-10-24 11:18:20|222.52|222.49|222.52|222.44|222.52|222.49|222.52|222.44|0
1761304710000|2025-10-24 11:18:30|222.47|222.39|222.42|222.34|222.47|222.44|222.42|222.34|16
1761304730000|2025-10-24 11:18:50|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|2
1761304740000|2025-10-24 11:19:00|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|199
1761304760000|2025-10-24 11:19:20|||||||||111
1761304770000|2025-10-24 11:19:30||222.19||222.24||222.24||222.19|51
1761304780000|2025-10-24 11:19:40|||||||||2
1761304790000|2025-10-24 11:19:50|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|185
1761304800000|2025-10-24 11:20:00|||||||||3
1761304810000|2025-10-24 11:20:10||222.24||222.29||222.29||222.24|0
1761304820000|2025-10-24 11:20:20||222.24||222.29||222.29||222.24|1
1761304830000|2025-10-24 11:20:30||222.24||222.24||222.24||222.24|0
1761304840000|2025-10-24 11:20:40||222.29||222.29||222.29||222.29|1
1761304850000|2025-10-24 11:20:50|222.32|222.24|222.27|222.19|222.32|222.24|222.27|222.14|414
1761304860000|2025-10-24 11:21:00|222.32|222.24|222.32|222.19|222.32|222.24|222.27|222.19|10
1761304870000|2025-10-24 11:21:10|222.27||222.27||222.32||222.27||2
1761304900000|2025-10-24 11:21:40|||||||||15
1761304910000|2025-10-24 11:21:50|222.32|222.24|222.32|222.24|222.37|222.29|222.32|222.24|36
1761304920000|2025-10-24 11:22:00|222.37||222.37||222.37||222.37||2
1761304940000|2025-10-24 11:22:20||222.29||222.29||222.29||222.29|0
1761304950000|2025-10-24 11:22:30|||||||||1
1761304960000|2025-10-24 11:22:40|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|3
1761304970000|2025-10-24 11:22:50|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.34|2
1761305010000|2025-10-24 11:23:30|222.52||222.52||222.52||222.52||11
1761305020000|2025-10-24 11:23:40|222.47||222.47||222.47||222.47||1
1761305030000|2025-10-24 11:23:50|222.52||222.52||222.52||222.52||1
1761305040000|2025-10-24 11:24:00|222.47|222.44|222.52|222.44|222.52|222.44|222.47|222.39|1
1761305060000|2025-10-24 11:24:20|222.57||222.57||222.57||222.57||8
1761305070000|2025-10-24 11:24:30||222.49||222.49||222.49||222.49|0
1761305110000|2025-10-24 11:25:10|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|3
1761305140000|2025-10-24 11:25:40|222.57||222.57||222.57||222.57||2
1761305150000|2025-10-24 11:25:50|222.52||222.52||222.52||222.52||0
1761305160000|2025-10-24 11:26:00|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.44|1
1761305170000|2025-10-24 11:26:10|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|15
1761305190000|2025-10-24 11:26:30|222.47|222.39|222.47|222.39|222.52|222.44|222.47|222.39|13
1761305210000|2025-10-24 11:26:50|222.52||222.52||222.52||222.52||1
1761305220000|2025-10-24 11:27:00|222.47|222.44|222.52|222.44|222.52|222.44|222.47|222.44|2
1761305240000|2025-10-24 11:27:20|222.47|222.39|222.47|222.39|222.52|222.39|222.47|222.39|11
1761305320000|2025-10-24 11:28:40|222.52||222.47||222.52||222.47||2
1761305340000|2025-10-24 11:29:00|222.52||222.47||222.52||222.47||49
1761305370000|2025-10-24 11:29:30|222.42|222.34|222.47|222.39|222.47|222.39|222.42|222.34|21
1761305380000|2025-10-24 11:29:40|222.42|222.34|222.47|222.34|222.47|222.39|222.42|222.34|14
1761305390000|2025-10-24 11:29:50||222.39||222.39||222.39||222.39|5
1761305400000|2025-10-24 11:30:00||222.34||222.34||222.39||222.34|15
1761305410000|2025-10-24 11:30:10|222.42|222.39|222.42|222.34|222.42|222.39|222.42|222.34|0
1761305420000|2025-10-24 11:30:20|||||||||10
1761305430000|2025-10-24 11:30:30|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|2
1761305440000|2025-10-24 11:30:40|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|1
1761305450000|2025-10-24 11:30:50|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.29|7
1761305460000|2025-10-24 11:31:00|222.47|222.39|222.42|222.34|222.47|222.39|222.42|222.34|26
1761305470000|2025-10-24 11:31:10|222.27|222.19|222.22|222.14|222.27|222.19|222.22|222.14|745
1761305480000|2025-10-24 11:31:20|222.17|222.09|222.22|222.09|222.22|222.14|222.17|222.09|28
1761305490000|2025-10-24 11:31:30||222.14||222.14||222.14||222.09|0
1761305510000|2025-10-24 11:31:50||222.09||222.09||222.09||222.09|551
1761305520000|2025-10-24 11:32:00|222.17||222.22||222.22||222.17||5
1761305540000|2025-10-24 11:32:20||222.14||222.14||222.14||222.14|52
1761305550000|2025-10-24 11:32:30|222.17|222.04|222.17|222.04|222.17|222.04|222.17|222.04|71
1761305560000|2025-10-24 11:32:40|222.12|222.09|222.17|222.09|222.17|222.09|222.12|222.09|22
1761305570000|2025-10-24 11:32:50|||||||||3
1761305580000|2025-10-24 11:33:00|222.12|222.04|222.07|221.99|222.12|222.04|222.07|221.99|6
1761305590000|2025-10-24 11:33:10|222.12||222.07||222.12||222.07||6
1761305600000|2025-10-24 11:33:20|222.12|222.04|222.12|222.04|222.12|222.04|222.07|221.99|12
1761305610000|2025-10-24 11:33:30|||||||||3
1761305620000|2025-10-24 11:33:40||221.99||221.99||221.99||221.99|16
1761305630000|2025-10-24 11:33:50||222.04||222.04||222.04||222.04|0
1761305640000|2025-10-24 11:34:00||221.99||222.04||222.04||221.99|61
1761305650000|2025-10-24 11:34:10|||||||||1
1761305670000|2025-10-24 11:34:30||221.99||221.99||221.99||221.99|0
1761305680000|2025-10-24 11:34:40||222.04||222.04||222.04||222.04|0
1761305700000|2025-10-24 11:35:00|222.17|222.09|222.17|222.04|222.17|222.09|222.17|222.04|5
1761305710000|2025-10-24 11:35:10||222.09||222.09||222.09||222.04|0
1761305730000|2025-10-24 11:35:30|222.12|222.04|222.12|222.04|222.12|222.04|222.12|222.04|0
1761305770000|2025-10-24 11:36:10|222.17||222.12||222.17||222.12||17
1761305790000|2025-10-24 11:36:30|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|19
1761305830000|2025-10-24 11:37:10|||||||||77
1761305840000|2025-10-24 11:37:20|||||||||27
1761305890000|2025-10-24 11:38:10|||||||||80
1761305900000|2025-10-24 11:38:20|||||||||169
1761305920000|2025-10-24 11:38:40|||||||||39
1761305940000|2025-10-24 11:39:00|222.27|222.19|222.17|222.09|222.27|222.19|222.17|222.09|329
1761305960000|2025-10-24 11:39:20|222.12|222.04|222.12|222.04|222.17|222.04|222.12|222.04|79
1761305970000|2025-10-24 11:39:30|222.17||222.12||222.17||222.12||2
1761305980000|2025-10-24 11:39:40|222.17|222.09|222.12|222.04|222.17|222.09|222.12|222.04|22
1761305990000|2025-10-24 11:39:50|222.17|222.09|222.17|222.04|222.17|222.09|222.17|222.04|4
1761306000000|2025-10-24 11:40:00|222.12||222.12||222.12||222.12||10
1761306010000|2025-10-24 11:40:10|||||||||2
1761306020000|2025-10-24 11:40:20|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|3
1761306030000|2025-10-24 11:40:30|||||||||169
1761306090000|2025-10-24 11:41:30|222.27|222.19|222.27|222.14|222.27|222.19|222.27|222.14|455
1761306100000|2025-10-24 11:41:40|222.22|222.19|222.22|222.14|222.27|222.19|222.22|222.14|14
1761306110000|2025-10-24 11:41:50|||||||||35
1761306140000|2025-10-24 11:42:20|222.27||222.27||222.27||222.27||19
1761306150000|2025-10-24 11:42:30|222.22||222.22||222.22||222.22||0
1761306170000|2025-10-24 11:42:50|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|6
1761306180000|2025-10-24 11:43:00|||||||||2
1761306190000|2025-10-24 11:43:10|||||||||12
1761306220000|2025-10-24 11:43:40|||||||||3
1761306240000|2025-10-24 11:44:00|222.12|222.04|222.12|222.04|222.12|222.09|222.12|222.04|51
1761306250000|2025-10-24 11:44:10|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|1
1761306270000|2025-10-24 11:44:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|1
1761306280000|2025-10-24 11:44:40|222.17|222.09|222.17|222.09|222.17|222.14|222.17|222.09|5
1761306300000|2025-10-24 11:45:00|||||||||2
1761306320000|2025-10-24 11:45:20|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|6
1761306340000|2025-10-24 11:45:40|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|3
1761306360000|2025-10-24 11:46:00|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|6
1761306370000|2025-10-24 11:46:10|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|1
1761306390000|2025-10-24 11:46:30|222.27||222.27||222.27||222.27||1
1761306400000|2025-10-24 11:46:40||222.19||222.19||222.19||222.19|0
1761306410000|2025-10-24 11:46:50|222.22|222.14|222.22|222.14|222.27|222.19|222.22|222.14|7
1761306480000|2025-10-24 11:48:00|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|35
1761306520000|2025-10-24 11:48:40|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|12
1761306530000|2025-10-24 11:48:50|222.27|222.19|222.27|222.14|222.27|222.19|222.22|222.14|59
1761306540000|2025-10-24 11:49:00||222.19||222.19||222.19||222.19|1
1761306550000|2025-10-24 11:49:10||222.14||222.19||222.19||222.14|0
1761306580000|2025-10-24 11:49:40||222.14||222.14||222.19||222.14|5
1761306590000|2025-10-24 11:49:50|222.22||222.22||222.22||222.22||0
1761306600000|2025-10-24 11:50:00|222.27||222.27||222.27||222.22||16
1761306610000|2025-10-24 11:50:10|222.22||222.22||222.22||222.22||2
1761306640000|2025-10-24 11:50:40|||||||||1
1761306650000|2025-10-24 11:50:50|||||||||17
1761306700000|2025-10-24 11:51:40|222.12|222.04|222.17|222.09|222.17|222.09|222.12|222.04|148
1761306710000|2025-10-24 11:51:50|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|13
1761306730000|2025-10-24 11:52:10|||||||||3
1761306760000|2025-10-24 11:52:40|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|8
1761306770000|2025-10-24 11:52:50|||||||||1
1761306780000|2025-10-24 11:53:00|||||||||1
1761306790000|2025-10-24 11:53:10|222.22||222.17||222.22||222.17||2
1761306810000|2025-10-24 11:53:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|17
1761306830000|2025-10-24 11:53:50|222.17|222.09|222.17|222.09|222.17|222.09|222.12|222.04|44
1761306840000|2025-10-24 11:54:00|222.12|222.04|222.12|222.04|222.12|222.04|222.12|222.04|1
1761306870000|2025-10-24 11:54:30|222.17||222.12||222.17||222.12||18
1761306900000|2025-10-24 11:55:00|||||||||14
1761306910000|2025-10-24 11:55:10|222.17||222.17||222.17||222.17||3
1761306920000|2025-10-24 11:55:20||222.09||222.09||222.09||222.09|1
1761306960000|2025-10-24 11:56:00|222.12|222.04|222.12|222.04|222.12|222.04|222.12|222.04|5
1761306990000|2025-10-24 11:56:30|222.17|222.09|222.17|222.04|222.17|222.09|222.17|222.04|4
1761307000000|2025-10-24 11:56:40||222.09||222.09||222.09||222.09|0
1761307010000|2025-10-24 11:56:50||222.04||222.04||222.04||222.04|0
1761307020000|2025-10-24 11:57:00||222.09||222.09||222.09||222.04|12
1761307040000|2025-10-24 11:57:20||222.04||222.04||222.04||222.04|5
1761307050000|2025-10-24 11:57:30||222.09||222.09||222.09||222.09|0
1761307070000|2025-10-24 11:57:50|||||||||124
1761307080000|2025-10-24 11:58:00|||||||||15
1761307170000|2025-10-24 11:59:30|||||||||141
1761307200000|2025-10-24 12:00:00|||||||||55
1761307210000|2025-10-24 12:00:10|||||||||2
1761307240000|2025-10-24 12:00:40||222.04||222.09||222.09||222.04|37
1761307260000|2025-10-24 12:01:00|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|222
1761307270000|2025-10-24 12:01:10||222.14||222.14||222.14||222.14|15
1761307280000|2025-10-24 12:01:20|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|159
1761307300000|2025-10-24 12:01:40|||||||||4
1761307320000|2025-10-24 12:02:00|222.27|222.19|222.22|222.14|222.27|222.19|222.22|222.14|365
1761307330000|2025-10-24 12:02:10|222.27||222.22||222.27||222.22||36
1761307340000|2025-10-24 12:02:20|222.17|222.09|222.22|222.14|222.22|222.14|222.17|222.09|34
1761307350000|2025-10-24 12:02:30|222.27|222.19|222.27|222.19|222.27|222.19|222.22|222.19|18
1761307370000|2025-10-24 12:02:50|||||||||21
1761307380000|2025-10-24 12:03:00|||||||||141
1761307410000|2025-10-24 12:03:30|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|261
1761307420000|2025-10-24 12:03:40|||||||||376
1761307430000|2025-10-24 12:03:50|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|171
1761307440000|2025-10-24 12:04:00|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.29|12
1761307450000|2025-10-24 12:04:10|222.47||222.42||222.47||222.42||12
1761307460000|2025-10-24 12:04:20|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|2
1761307510000|2025-10-24 12:05:10|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|19
1761307520000|2025-10-24 12:05:20|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.29|55
1761307540000|2025-10-24 12:05:40|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.34|56
1761307550000|2025-10-24 12:05:50|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|1
1761307570000|2025-10-24 12:06:10|||||||||16
1761307580000|2025-10-24 12:06:20|222.57|222.49|222.57|222.44|222.57|222.49|222.52|222.44|7
1761307590000|2025-10-24 12:06:30|222.52|222.49|222.57|222.49|222.57|222.49|222.52|222.49|2
1761307600000|2025-10-24 12:06:40||222.44||222.44||222.49||222.44|1
1761307610000|2025-10-24 12:06:50|222.52||222.52||222.52||222.52||0
1761307630000|2025-10-24 12:07:10|222.57||222.52||222.57||222.52||2
1761307660000|2025-10-24 12:07:40|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|78
1761307670000|2025-10-24 12:07:50|222.52||222.47||222.52||222.47||16
1761307680000|2025-10-24 12:08:00|222.52||222.47||222.52||222.47||17
1761307710000|2025-10-24 12:08:30|222.52||222.47||222.52||222.47||7
1761307740000|2025-10-24 12:09:00|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|21
1761307760000|2025-10-24 12:09:20|222.57||222.57||222.57||222.57||3
1761307770000|2025-10-24 12:09:30|222.52|222.49|222.52|222.44|222.52|222.49|222.52|222.44|0
1761307780000|2025-10-24 12:09:40|222.57|222.49|222.57|222.44|222.57|222.49|222.57|222.44|3
1761307790000|2025-10-24 12:09:50||222.49||222.49||222.49||222.49|0
1761307800000|2025-10-24 12:10:00|222.62|222.44|222.57|222.49|222.62|222.54|222.57|222.44|16
1761307810000|2025-10-24 12:10:10|||||||||1
1761307820000|2025-10-24 12:10:20|||||||||1
1761307830000|2025-10-24 12:10:30|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|3
1761307840000|2025-10-24 12:10:40|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|17
1761307870000|2025-10-24 12:11:10||222.49||222.54||222.54||222.49|22
1761307880000|2025-10-24 12:11:20|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|5
1761307890000|2025-10-24 12:11:30|222.62||222.62||222.62||222.62||2
1761307900000|2025-10-24 12:11:40|222.57|222.54|222.62|222.54|222.62|222.54|222.57|222.49|1
1761307910000|2025-10-24 12:11:50||222.49||222.49||222.54||222.49|0
1761307920000|2025-10-24 12:12:00|222.57|222.54|222.57|222.49|222.62|222.54|222.57|222.49|6
1761307940000|2025-10-24 12:12:20|222.52|222.44|222.52|222.39|222.52|222.44|222.47|222.39|70
1761307950000|2025-10-24 12:12:30||222.44||222.44||222.44||222.39|0
1761307990000|2025-10-24 12:13:10|222.47|222.39|222.47|222.39|222.47|222.44|222.47|222.39|24
1761308040000|2025-10-24 12:14:00|222.52|222.44|222.52|222.39|222.52|222.44|222.47|222.39|29
1761308050000|2025-10-24 12:14:10|222.47|222.44|222.47|222.39|222.47|222.44|222.47|222.39|1
1761308080000|2025-10-24 12:14:40|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|1
1761308100000|2025-10-24 12:15:00|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|12
1761308110000|2025-10-24 12:15:10||222.34||222.39||222.39||222.34|0
1761308120000|2025-10-24 12:15:20||222.34||222.39||222.39||222.34|0
1761308140000|2025-10-24 12:15:40||222.34||222.34||222.39||222.34|0
1761308150000|2025-10-24 12:15:50|222.42||222.42||222.42||222.42||0
1761308170000|2025-10-24 12:16:10|222.47||222.42||222.47||222.42||5
1761308180000|2025-10-24 12:16:20|222.47|222.39|222.47|222.34|222.47|222.39|222.47|222.34|5
1761308190000|2025-10-24 12:16:30|222.42|222.39|222.42|222.34|222.47|222.39|222.42|222.34|16
1761308200000|2025-10-24 12:16:40|||||||||20
1761308230000|2025-10-24 12:17:10|222.37|222.29|222.37|222.29|222.42|222.29|222.37|222.29|62
1761308240000|2025-10-24 12:17:20|||||||||4
1761308250000|2025-10-24 12:17:30|222.42|222.34|222.37|222.29|222.42|222.34|222.37|222.29|3
1761308270000|2025-10-24 12:17:50|222.42|222.39|222.47|222.39|222.47|222.39|222.37|222.34|43
1761308280000|2025-10-24 12:18:00|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|22
1761308290000|2025-10-24 12:18:10|222.47||222.47||222.47||222.42||31
1761308300000|2025-10-24 12:18:20|222.42||222.42||222.47||222.42||25
1761308310000|2025-10-24 12:18:30|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|16
1761308330000|2025-10-24 12:18:50|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|5
1761308340000|2025-10-24 12:19:00|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.29|23
1761308360000|2025-10-24 12:19:20|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|33
1761308370000|2025-10-24 12:19:30|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|1
1761308380000|2025-10-24 12:19:40|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.44|130
1761308390000|2025-10-24 12:19:50|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|46
1761308400000|2025-10-24 12:20:00|222.47|222.39|222.47|222.39|222.52|222.44|222.47|222.39|27
1761308440000|2025-10-24 12:20:40|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|35
1761308450000|2025-10-24 12:20:50|222.47||222.47||222.47||222.47||1
1761308460000|2025-10-24 12:21:00|222.42|222.39|222.47|222.39|222.47|222.39|222.42|222.39|2
1761308470000|2025-10-24 12:21:10|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|0
1761308490000|2025-10-24 12:21:30||222.29||222.34||222.34||222.29|0
1761308500000|2025-10-24 12:21:40|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|4
1761308510000|2025-10-24 12:21:50||222.34||222.39||222.39||222.34|3
1761308520000|2025-10-24 12:22:00||222.34||222.39||222.39||222.34|0
1761308530000|2025-10-24 12:22:10|222.52||222.52||222.52||222.47||21
1761308540000|2025-10-24 12:22:20||222.44||222.39||222.44||222.39|7
1761308550000|2025-10-24 12:22:30|222.47|222.44|222.47|222.39|222.47|222.44|222.47|222.39|0
1761308560000|2025-10-24 12:22:40|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|10
1761308570000|2025-10-24 12:22:50||222.39||222.44||222.44||222.39|0
1761308620000|2025-10-24 12:23:40|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.44|4
1761308630000|2025-10-24 12:23:50||222.44||222.49||222.49||222.44|6
1761308640000|2025-10-24 12:24:00|||||||||4
1761308650000|2025-10-24 12:24:10|||||||||7
1761308660000|2025-10-24 12:24:20|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|3
1761308680000|2025-10-24 12:24:40|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.54|6
1761308700000|2025-10-24 12:25:00|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|9
1761308710000|2025-10-24 12:25:10|||||||||1
1761308720000|2025-10-24 12:25:20|222.67||222.67||222.67||222.67||17
1761308730000|2025-10-24 12:25:30||222.59||222.59||222.59||222.59|0
1761308750000|2025-10-24 12:25:50|222.72|222.64|222.72|222.59|222.72|222.64|222.72|222.59|6
1761308760000|2025-10-24 12:26:00||222.64||222.64||222.64||222.59|4
1761308780000|2025-10-24 12:26:20||222.59||222.64||222.64||222.59|57
1761308830000|2025-10-24 12:27:10|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|18
1761308850000|2025-10-24 12:27:30|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|33
1761308870000|2025-10-24 12:27:50|222.77|222.59|222.67|222.59|222.77|222.59|222.67|222.59|178
1761308900000|2025-10-24 12:28:20|||||||||2
1761308910000|2025-10-24 12:28:30|||||||||1
1761308930000|2025-10-24 12:28:50|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|3
1761308940000|2025-10-24 12:29:00|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|221
1761308970000|2025-10-24 12:29:30|||||||||9
1761308980000|2025-10-24 12:29:40|222.72|222.64|222.67|222.59|222.72|222.64|222.67|222.59|172
1761308990000|2025-10-24 12:29:50|222.72|222.54|222.72|222.54|222.72|222.54|222.72|222.54|23
1761309000000|2025-10-24 12:30:00|222.92|222.64|222.97|222.84|223.12|222.99|222.87|222.64|739
1761309010000|2025-10-24 12:30:10|223.02|222.79|222.92|222.79|223.02|222.94|222.87|222.79|219
1761309020000|2025-10-24 12:30:20||222.84||222.79||222.84||222.79|2
1761309030000|2025-10-24 12:30:30|222.87|222.84|222.97|222.84|222.97|222.84|222.87|222.79|83
1761309040000|2025-10-24 12:30:40|222.92|222.79|222.92|222.84|222.97|222.89|222.92|222.79|22
1761309050000|2025-10-24 12:30:50|222.87|222.79|222.97|222.89|222.97|222.89|222.87|222.79|60
1761309060000|2025-10-24 12:31:00|222.92|222.84|222.87|222.79|222.92|222.84|222.82|222.74|108
1761309070000|2025-10-24 12:31:10|222.82|222.74|222.82|222.69|222.82|222.74|222.82|222.69|27
1761309080000|2025-10-24 12:31:20|222.77|222.64|222.72|222.64|222.77|222.69|222.72|222.59|71
1761309090000|2025-10-24 12:31:30|222.77|222.59|222.72|222.64|222.77|222.69|222.72|222.59|20
1761309100000|2025-10-24 12:31:40|222.77|222.69|222.77|222.64|222.77|222.69|222.72|222.64|40
1761309110000|2025-10-24 12:31:50|222.72|222.69|222.72|222.64|222.77|222.69|222.67|222.59|23
1761309120000|2025-10-24 12:32:00|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|29
1761309130000|2025-10-24 12:32:10|222.77|222.59|222.77|222.64|222.77|222.64|222.72|222.59|19
1761309140000|2025-10-24 12:32:20|222.82|222.69|222.82|222.74|222.82|222.74|222.82|222.69|40
1761309150000|2025-10-24 12:32:30|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|22
1761309160000|2025-10-24 12:32:40|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|27
1761309170000|2025-10-24 12:32:50|222.87|222.79|222.87|222.74|222.87|222.79|222.87|222.74|8
1761309180000|2025-10-24 12:33:00|222.92|222.79|222.92|222.79|222.92|222.79|222.92|222.79|12
1761309190000|2025-10-24 12:33:10||222.84||222.84||222.84||222.79|2
1761309200000|2025-10-24 12:33:20|222.87|222.79|222.87|222.79|222.87|222.84|222.87|222.79|48
1761309210000|2025-10-24 12:33:30|222.82|222.74|222.77|222.64|222.82|222.79|222.77|222.64|21
1761309220000|2025-10-24 12:33:40|222.72|222.69|222.67|222.59|222.72|222.69|222.67|222.54|88
1761309230000|2025-10-24 12:33:50|222.72|222.64|222.67|222.59|222.72|222.64|222.67|222.54|154
1761309240000|2025-10-24 12:34:00|222.72|222.64|222.82|222.69|222.82|222.74|222.67|222.64|14
1761309250000|2025-10-24 12:34:10|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.69|4
1761309270000|2025-10-24 12:34:30|222.77|222.69|222.77|222.69|222.82|222.74|222.77|222.69|15
1761309280000|2025-10-24 12:34:40|222.82||222.77||222.82||222.77||4
1761309290000|2025-10-24 12:34:50|222.82||222.77||222.82||222.77||8
1761309300000|2025-10-24 12:35:00|222.72|222.64|222.77|222.64|222.77|222.69|222.72|222.64|46
1761309310000|2025-10-24 12:35:10|222.72|222.69|222.72|222.64|222.77|222.69|222.72|222.64|2
1761309320000|2025-10-24 12:35:20|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|1
1761309330000|2025-10-24 12:35:30|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|2
1761309340000|2025-10-24 12:35:40|222.77|222.69|222.72|222.64|222.77|222.69|222.72|222.64|36
1761309350000|2025-10-24 12:35:50|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.69|1
1761309370000|2025-10-24 12:36:10|222.72|222.64|222.72|222.64|222.77|222.69|222.72|222.64|10
1761309380000|2025-10-24 12:36:20|222.77|222.69|222.77|222.69|222.82|222.74|222.72|222.64|10
1761309390000|2025-10-24 12:36:30|222.82|222.74|222.82|222.74|222.82|222.74|222.77|222.69|265
1761309400000|2025-10-24 12:36:40|222.87|222.79|222.87|222.79|222.87|222.79|222.87|222.79|23
1761309410000|2025-10-24 12:36:50|||||||||69
1761309420000|2025-10-24 12:37:00|222.92|222.84|222.87|222.79|222.92|222.84|222.87|222.79|25
1761309430000|2025-10-24 12:37:10|222.92|222.84|222.92|222.79|222.92|222.84|222.87|222.79|0
1761309440000|2025-10-24 12:37:20|222.87|222.84|222.92|222.79|222.92|222.84|222.87|222.79|5
1761309450000|2025-10-24 12:37:30|222.87||222.87||222.92||222.87||0
1761309460000|2025-10-24 12:37:40|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|1
1761309470000|2025-10-24 12:37:50|222.87|222.79|222.87|222.79|222.87|222.84|222.87|222.79|0
1761309480000|2025-10-24 12:38:00||222.74||222.74||222.79||222.74|12
1761309490000|2025-10-24 12:38:10|222.92|222.79|222.87|222.79|222.92|222.79|222.87|222.74|6
1761309500000|2025-10-24 12:38:20|222.92|222.84|222.87|222.79|222.97|222.89|222.87|222.79|110
1761309510000|2025-10-24 12:38:30|222.92|222.74|222.92|222.84|222.92|222.84|222.92|222.74|5
1761309520000|2025-10-24 12:38:40|222.97|222.89|222.97|222.84|222.97|222.89|222.97|222.84|397
1761309530000|2025-10-24 12:38:50|222.92||222.92||222.97||222.92||7
1761309540000|2025-10-24 12:39:00|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|51
1761309550000|2025-10-24 12:39:10|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|5
1761309560000|2025-10-24 12:39:20|222.87|222.79|222.87|222.79|222.92|222.79|222.87|222.74|0
1761309570000|2025-10-24 12:39:30||222.74||222.79||222.79||222.74|0
1761309580000|2025-10-24 12:39:40|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|12
1761309590000|2025-10-24 12:39:50|222.77|222.69|222.82|222.74|222.82|222.74|222.77|222.69|17
1761309600000|2025-10-24 12:40:00|222.87|222.69|222.82|222.74|222.87|222.79|222.82|222.69|17
1761309610000|2025-10-24 12:40:10|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.64|11
1761309620000|2025-10-24 12:40:20|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.74|1
1761309630000|2025-10-24 12:40:30|222.87|222.69|222.82|222.74|222.87|222.79|222.82|222.69|6
1761309640000|2025-10-24 12:40:40|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|1
1761309650000|2025-10-24 12:40:50|222.77|222.69|222.82|222.69|222.82|222.74|222.77|222.69|2
1761309660000|2025-10-24 12:41:00||222.74||222.74||222.74||222.69|0
1761309670000|2025-10-24 12:41:10|222.77|222.69|222.77|222.69|222.77|222.69|222.77|222.64|11
1761309680000|2025-10-24 12:41:20|222.82||222.77||222.82||222.77||147
1761309700000|2025-10-24 12:41:40|222.82||222.77||222.82||222.77||1
1761309710000|2025-10-24 12:41:50|222.82|222.74|222.82|222.69|222.82|222.74|222.77|222.69|1
1761309720000|2025-10-24 12:42:00||222.74||222.74||222.74||222.69|3
1761309730000|2025-10-24 12:42:10|222.87|222.69|222.87|222.74|222.87|222.79|222.82|222.69|5
1761309740000|2025-10-24 12:42:20|222.82|222.79|222.82|222.74|222.87|222.79|222.82|222.74|0
1761309750000|2025-10-24 12:42:30|222.87|222.69|222.77|222.64|222.87|222.69|222.77|222.64|3
1761309760000|2025-10-24 12:42:40||222.69||222.69||222.69||222.64|0
1761309770000|2025-10-24 12:42:50|222.82||222.82||222.82||222.82||8
1761309780000|2025-10-24 12:43:00|222.77||222.77||222.82||222.77||0
1761309790000|2025-10-24 12:43:10|222.72|222.64|222.72|222.64|222.77|222.64|222.72|222.64|5
1761309810000|2025-10-24 12:43:30|222.67|222.59|222.72|222.59|222.72|222.64|222.67|222.59|0
1761309820000|2025-10-24 12:43:40|222.67|222.54|222.67|222.59|222.67|222.59|222.67|222.54|0
1761309830000|2025-10-24 12:43:50|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|0
1761309840000|2025-10-24 12:44:00|222.67|222.59|222.67|222.59|222.67|222.59|222.62|222.54|9
1761309850000|2025-10-24 12:44:10|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|0
1761309860000|2025-10-24 12:44:20|222.67|222.59|222.72|222.64|222.72|222.64|222.67|222.59|421
1761309870000|2025-10-24 12:44:30|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|7
1761309880000|2025-10-24 12:44:40||222.54||222.59||222.59||222.54|0
1761309890000|2025-10-24 12:44:50|||||||||1
1761309900000|2025-10-24 12:45:00|222.72|222.64|222.67|222.59|222.72|222.64|222.67|222.59|19
1761309920000|2025-10-24 12:45:20|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|5
1761309940000|2025-10-24 12:45:40|222.67||222.67||222.67||222.67||4
1761309950000|2025-10-24 12:45:50|222.62|222.59|222.67|222.59|222.67|222.59|222.62|222.59|1
1761309960000|2025-10-24 12:46:00|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.64|2
1761309970000|2025-10-24 12:46:10|222.67|222.59|222.67|222.59|222.67|222.64|222.67|222.59|21
1761309990000|2025-10-24 12:46:30|222.72|222.64|222.72|222.59|222.72|222.64|222.72|222.59|4
1761310000000|2025-10-24 12:46:40|222.67|222.64|222.82|222.69|222.82|222.74|222.67|222.64|93
1761310010000|2025-10-24 12:46:50|222.77|222.74|222.82|222.74|222.82|222.74|222.77|222.69|28
1761310020000|2025-10-24 12:47:00|222.87||222.82||222.87||222.82||1
1761310040000|2025-10-24 12:47:20|222.77|222.69|222.77|222.64|222.77|222.69|222.72|222.64|42
1761310050000|2025-10-24 12:47:30|222.72|222.59|222.72|222.59|222.77|222.59|222.72|222.59|5
1761310060000|2025-10-24 12:47:40|222.77|222.64|222.77|222.64|222.77|222.69|222.77|222.64|5
1761310070000|2025-10-24 12:47:50|222.72|222.69|222.77|222.69|222.77|222.69|222.72|222.64|0
1761310080000|2025-10-24 12:48:00|222.72|222.64|222.77|222.64|222.77|222.69|222.72|222.64|5
1761310090000|2025-10-24 12:48:10||222.69||222.69||222.69||222.69|0
1761310110000|2025-10-24 12:48:30|222.82|222.64|222.77|222.69|222.82|222.69|222.77|222.64|4
1761310120000|2025-10-24 12:48:40||222.64||222.69||222.69||222.64|0
1761310130000|2025-10-24 12:48:50|222.72|222.64|222.77|222.69|222.77|222.69|222.72|222.64|9
1761310140000|2025-10-24 12:49:00|222.72|222.64|222.77|222.64|222.77|222.64|222.72|222.64|10
1761310150000|2025-10-24 12:49:10|222.72|222.69|222.72|222.59|222.72|222.69|222.72|222.59|10
1761310160000|2025-10-24 12:49:20|222.67|222.54|222.67|222.59|222.67|222.59|222.67|222.54|0
1761310180000|2025-10-24 12:49:40|222.72||222.67||222.72||222.67||8
1761310190000|2025-10-24 12:49:50||222.54||222.54||222.59||222.54|0
1761310200000|2025-10-24 12:50:00|222.62|222.59|222.62|222.54|222.62|222.59|222.62|222.54|33
1761310210000|2025-10-24 12:50:10|222.67|222.59|222.62|222.54|222.67|222.59|222.62|222.54|38
1761310220000|2025-10-24 12:50:20|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.54|1
1761310230000|2025-10-24 12:50:30||222.54||222.59||222.59||222.54|0
1761310240000|2025-10-24 12:50:40|222.72|222.64|222.72|222.64|222.72|222.64|222.72|222.59|3
1761310250000|2025-10-24 12:50:50||222.59||222.64||222.64||222.59|0
1761310260000|2025-10-24 12:51:00|222.67|222.59|222.67|222.59|222.67|222.59|222.67|222.59|0
1761310270000|2025-10-24 12:51:10|222.62|222.54|222.62|222.54|222.62|222.54|222.62|222.54|3
1761310280000|2025-10-24 12:51:20|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|10
1761310310000|2025-10-24 12:51:50|222.52|222.44|222.57|222.44|222.57|222.49|222.52|222.44|51
1761310320000|2025-10-24 12:52:00|222.52|222.49|222.52|222.44|222.57|222.49|222.52|222.44|16
1761310330000|2025-10-24 12:52:10|222.47|222.39|222.52|222.44|222.52|222.44|222.47|222.39|49
1761310340000|2025-10-24 12:52:20|222.47|222.39|222.52|222.44|222.52|222.44|222.47|222.39|2
1761310350000|2025-10-24 12:52:30|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|64
1761310360000|2025-10-24 12:52:40|222.52|222.44|222.52|222.44|222.57|222.49|222.52|222.44|7
1761310370000|2025-10-24 12:52:50|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|6
1761310380000|2025-10-24 12:53:00|||||||||4
1761310390000|2025-10-24 12:53:10|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|9
1761310400000|2025-10-24 12:53:20|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|7
1761310410000|2025-10-24 12:53:30|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|0
1761310420000|2025-10-24 12:53:40|222.47|222.39|222.37|222.29|222.47|222.39|222.37|222.29|29
1761310430000|2025-10-24 12:53:50||222.24||222.29||222.29||222.24|0
1761310440000|2025-10-24 12:54:00|222.42||222.37||222.42||222.37||6
1761310460000|2025-10-24 12:54:20|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|34
1761310480000|2025-10-24 12:54:40|222.37||222.32||222.37||222.32||2
1761310490000|2025-10-24 12:54:50|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|87
1761310500000|2025-10-24 12:55:00|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.24|23
1761310510000|2025-10-24 12:55:10|222.27|222.19|222.27|222.19|222.32|222.24|222.27|222.19|9
1761310520000|2025-10-24 12:55:20|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|4
1761310530000|2025-10-24 12:55:30|222.27|222.19|222.32|222.24|222.32|222.24|222.27|222.19|6
1761310540000|2025-10-24 12:55:40|222.27|222.19|222.32|222.19|222.32|222.24|222.27|222.19|4
1761310550000|2025-10-24 12:55:50|222.27|222.24|222.32|222.19|222.32|222.24|222.27|222.19|29
1761310560000|2025-10-24 12:56:00|222.27||222.27||222.32||222.27||51
1761310570000|2025-10-24 12:56:10|222.32|222.24|222.32|222.24|222.32|222.24|222.32|222.19|1
1761310580000|2025-10-24 12:56:20|222.37||222.32||222.37||222.32||13
1761310590000|2025-10-24 12:56:30|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|5
1761310610000|2025-10-24 12:56:50|222.22|222.14|222.22|222.14|222.27|222.14|222.22|222.14|8
1761310630000|2025-10-24 12:57:10|222.27||222.27||222.27||222.22||3
1761310640000|2025-10-24 12:57:20|222.22|222.19|222.27|222.19|222.27|222.19|222.22|222.19|0
1761310650000|2025-10-24 12:57:30|222.22|222.14|222.22|222.14|222.22|222.19|222.22|222.14|11
1761310660000|2025-10-24 12:57:40||222.09||222.09||222.09||222.09|4
1761310670000|2025-10-24 12:57:50|222.17|222.14|222.22|222.14|222.22|222.14|222.17|222.14|18
1761310680000|2025-10-24 12:58:00||222.09||222.09||222.14||222.09|2
1761310690000|2025-10-24 12:58:10|222.17||222.17||222.17||222.17||0
1761310710000|2025-10-24 12:58:30|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|5
1761310720000|2025-10-24 12:58:40||222.09||222.14||222.14||222.09|50
1761310730000|2025-10-24 12:58:50|222.27||222.27||222.27||222.22||24
1761310740000|2025-10-24 12:59:00|222.22|222.09|222.22|222.09|222.22|222.14|222.22|222.09|200
1761310750000|2025-10-24 12:59:10|222.17|222.04|222.12|222.04|222.17|222.04|222.12|222.04|44
1761310760000|2025-10-24 12:59:20|222.17|221.99|222.02|221.94|222.17|221.99|222.02|221.94|220
1761310770000|2025-10-24 12:59:30|222.07|221.99|222.07|221.94|222.07|221.99|222.02|221.94|168
1761310780000|2025-10-24 12:59:40||221.99||221.99||221.99||221.99|0
1761310790000|2025-10-24 12:59:50|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|42
1761310800000|2025-10-24 13:00:00|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|5
1761310810000|2025-10-24 13:00:10|222.02|221.94|222.07|221.99|222.07|221.99|222.02|221.94|93
1761310820000|2025-10-24 13:00:20|222.02|221.94|221.97|221.89|222.02|221.94|221.97|221.89|35
1761310830000|2025-10-24 13:00:30|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|2
1761310850000|2025-10-24 13:00:50|222.07||222.02||222.07||222.02||2
1761310860000|2025-10-24 13:01:00|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|2
1761310880000|2025-10-24 13:01:20|222.12|222.04|222.17|222.09|222.17|222.09|222.12|222.04|107
1761310890000|2025-10-24 13:01:30|222.22|222.14|222.17|222.09|222.22|222.14|222.17|222.09|2
1761310900000|2025-10-24 13:01:40|222.22||222.22||222.22||222.22||1
1761310910000|2025-10-24 13:01:50|222.17|222.14|222.17|222.09|222.22|222.14|222.17|222.09|78
1761310920000|2025-10-24 13:02:00|222.12|222.04|222.12|222.04|222.17|222.04|222.12|221.99|14
1761310930000|2025-10-24 13:02:10||221.99||222.04||222.04||221.99|0
1761310940000|2025-10-24 13:02:20||221.99||222.04||222.04||221.99|3
1761310950000|2025-10-24 13:02:30||221.99||222.04||222.04||221.99|0
1761310960000|2025-10-24 13:02:40|222.17|222.09|222.17|222.09|222.17|222.09|222.17|222.09|22
1761310980000|2025-10-24 13:03:00||222.04||222.09||222.09||222.04|0
1761310990000|2025-10-24 13:03:10|222.22||222.17||222.22||222.17||13
1761311000000|2025-10-24 13:03:20|222.22|222.14|222.22|222.09|222.22|222.14|222.22|222.09|23
1761311010000|2025-10-24 13:03:30|222.17|222.14|222.22|222.14|222.22|222.14|222.17|222.14|5
1761311020000|2025-10-24 13:03:40|||||||||7
1761311030000|2025-10-24 13:03:50|||||||||1
1761311040000|2025-10-24 13:04:00|222.27|222.19|222.27|222.14|222.27|222.19|222.27|222.14|9
1761311050000|2025-10-24 13:04:10|222.22|222.19|222.22|222.14|222.22|222.19|222.22|222.14|1
1761311060000|2025-10-24 13:04:20|||||||||4
1761311070000|2025-10-24 13:04:30|222.27|222.19|222.27|222.19|222.27|222.19|222.22|222.14|280
1761311080000|2025-10-24 13:04:40|222.22|222.14|222.22|222.14|222.27|222.14|222.22|222.14|56
1761311140000|2025-10-24 13:05:40|222.27||222.27||222.27||222.22||45
1761311150000|2025-10-24 13:05:50|222.22|222.19|222.27|222.14|222.27|222.19|222.22|222.14|3
1761311160000|2025-10-24 13:06:00||222.19||222.19||222.19||222.19|0
1761311180000|2025-10-24 13:06:20|222.32|222.24|222.37|222.24|222.37|222.24|222.27|222.19|53
1761311190000|2025-10-24 13:06:30|222.32|222.29|222.32|222.24|222.32|222.29|222.32|222.24|0
1761311200000|2025-10-24 13:06:40||222.19||222.24||222.24||222.19|0
1761311210000|2025-10-24 13:06:50|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|7
1761311220000|2025-10-24 13:07:00|222.32|222.24|222.27|222.19|222.32|222.24|222.27|222.19|32
1761311230000|2025-10-24 13:07:10|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|13
1761311240000|2025-10-24 13:07:20|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|19
1761311250000|2025-10-24 13:07:30|222.22|222.14|222.27|222.14|222.27|222.14|222.22|222.14|5
1761311260000|2025-10-24 13:07:40||222.19||222.19||222.19||222.19|1
1761311270000|2025-10-24 13:07:50|||||||||4
1761311280000|2025-10-24 13:08:00|222.22|222.14|222.27|222.19|222.27|222.19|222.22|222.14|16
1761311310000|2025-10-24 13:08:30||222.14||222.19||222.19||222.14|0
1761311320000|2025-10-24 13:08:40|222.32|222.14|222.32|222.24|222.32|222.24|222.32|222.14|82
1761311330000|2025-10-24 13:08:50|222.37||222.32||222.37||222.32||34
1761311340000|2025-10-24 13:09:00|222.27|222.19|222.27|222.19|222.27|222.19|222.27|222.19|27
1761311350000|2025-10-24 13:09:10|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|0
1761311360000|2025-10-24 13:09:20|222.27|222.19|222.27|222.14|222.27|222.19|222.27|222.14|2
1761311370000|2025-10-24 13:09:30||222.19||222.19||222.19||222.19|0
1761311380000|2025-10-24 13:09:40|||||||||11
1761311400000|2025-10-24 13:10:00|222.22|222.14|222.27|222.14|222.27|222.19|222.22|222.14|26
1761311410000|2025-10-24 13:10:10|222.22|222.19|222.17|222.09|222.22|222.19|222.17|222.09|34
1761311420000|2025-10-24 13:10:20|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|2
1761311430000|2025-10-24 13:10:30|222.17|222.09|222.17|222.09|222.22|222.14|222.17|222.09|51
1761311440000|2025-10-24 13:10:40|||||||||20
1761311450000|2025-10-24 13:10:50|222.22|222.14|222.22|222.14|222.22|222.14|222.22|222.14|3
1761311460000|2025-10-24 13:11:00|222.27|222.19|222.22|222.09|222.27|222.19|222.22|222.09|166
1761311470000|2025-10-24 13:11:10||222.14||222.09||222.14||222.09|5
1761311480000|2025-10-24 13:11:20||222.14||222.09||222.14||222.09|0
1761311500000|2025-10-24 13:11:40|222.27|222.14|222.22|222.14|222.27|222.14|222.22|222.14|15
1761311510000|2025-10-24 13:11:50||222.09||222.14||222.14||222.09|0
1761311520000|2025-10-24 13:12:00||222.09||222.09||222.14||222.09|0
1761311530000|2025-10-24 13:12:10|222.17|222.14|222.12|222.04|222.17|222.14|222.12|222.04|2
1761311540000|2025-10-24 13:12:20|222.17|222.09|222.17|222.09|222.17|222.09|222.12|222.09|12
1761311550000|2025-10-24 13:12:30|222.12|222.04|222.17|222.04|222.17|222.04|222.12|222.04|15
1761311560000|2025-10-24 13:12:40|222.12||222.12||222.12||222.12||0
1761311570000|2025-10-24 13:12:50|222.17|222.09|222.12|222.04|222.17|222.09|222.12|222.04|3
1761311580000|2025-10-24 13:13:00|||||||||1
1761311600000|2025-10-24 13:13:20|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|0
1761311610000|2025-10-24 13:13:30|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|166
1761311660000|2025-10-24 13:14:20|||||||||3
1761311680000|2025-10-24 13:14:40|222.07||222.02||222.07||222.02||31
1761311690000|2025-10-24 13:14:50|222.07|221.99|222.07|221.99|222.07|221.99|222.07|221.99|3
1761311700000|2025-10-24 13:15:00|222.02|221.94|222.02|221.94|222.02|221.94|222.02|221.94|3
1761311730000|2025-10-24 13:15:30|||||||||12
1761311740000|2025-10-24 13:15:40|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.89|23
1761311750000|2025-10-24 13:15:50|221.92|221.84|221.92|221.84|221.92|221.84|221.92|221.84|45
1761311760000|2025-10-24 13:16:00|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.89|4
1761311770000|2025-10-24 13:16:10|221.92|221.84|221.92|221.84|221.92|221.84|221.92|221.84|5
1761311780000|2025-10-24 13:16:20|221.97|221.89|221.97|221.89|221.97|221.89|221.97|221.84|3
1761311800000|2025-10-24 13:16:40|222.17|222.09|222.17|222.09|222.22|222.14|222.17|222.09|1043
1761311810000|2025-10-24 13:16:50|222.22|222.14|222.27|222.19|222.27|222.19|222.17|222.09|96
1761311820000|2025-10-24 13:17:00|222.37|222.29|222.52|222.44|222.52|222.44|222.37|222.29|1433
1761311830000|2025-10-24 13:17:10|||||||||1
1761311840000|2025-10-24 13:17:20|222.47|222.39|222.47|222.34|222.47|222.39|222.47|222.34|5
1761311850000|2025-10-24 13:17:30|222.42|222.39|222.37|222.29|222.42|222.39|222.37|222.29|22
1761311860000|2025-10-24 13:17:40|222.47|222.39|222.47|222.34|222.47|222.39|222.47|222.34|228
1761311870000|2025-10-24 13:17:50|222.42|222.29|222.42|222.34|222.42|222.34|222.37|222.29|20
1761311880000|2025-10-24 13:18:00|222.37|222.29|222.37|222.29|222.42|222.29|222.37|222.29|17
1761311890000|2025-10-24 13:18:10|222.32|222.24|222.37|222.24|222.37|222.29|222.32|222.24|17
1761311900000|2025-10-24 13:18:20|222.32||222.32||222.32||222.32||0
1761311920000|2025-10-24 13:18:40|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|11
1761311930000|2025-10-24 13:18:50||222.24||222.24||222.24||222.24|0
1761311940000|2025-10-24 13:19:00||222.29||222.24||222.29||222.24|0
1761311950000|2025-10-24 13:19:10|222.32|222.29|222.37|222.29|222.37|222.29|222.32|222.24|8
1761311960000|2025-10-24 13:19:20|222.42|222.34|222.42|222.34|222.47|222.34|222.42|222.34|29
1761311970000|2025-10-24 13:19:30|||||||||6
1761311980000|2025-10-24 13:19:40|222.47|222.39|222.47|222.34|222.47|222.39|222.47|222.34|11
1761311990000|2025-10-24 13:19:50|222.42||222.42||222.42||222.42||0
1761312000000|2025-10-24 13:20:00|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|38
1761312010000|2025-10-24 13:20:10|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.29|3
1761312020000|2025-10-24 13:20:20|222.37|222.29|222.37|222.29|222.37|222.29|222.37|222.29|2
1761312030000|2025-10-24 13:20:30|222.42|222.34|222.42|222.29|222.42|222.34|222.37|222.29|21
1761312040000|2025-10-24 13:20:40|222.37|222.34|222.42|222.34|222.42|222.34|222.37|222.34|4
1761312080000|2025-10-24 13:21:20|222.37|222.29|222.42|222.34|222.42|222.34|222.37|222.29|52
1761312090000|2025-10-24 13:21:30||222.29||222.34||222.34||222.29|7
1761312110000|2025-10-24 13:21:50|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|30
1761312130000|2025-10-24 13:22:10|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.39|23
1761312140000|2025-10-24 13:22:20|||||||||2
1761312160000|2025-10-24 13:22:40|||||||||18
1761312170000|2025-10-24 13:22:50|222.47|222.39|222.52|222.44|222.52|222.44|222.47|222.39|25
1761312180000|2025-10-24 13:23:00|222.57|222.39|222.57|222.49|222.57|222.49|222.57|222.39|17
1761312200000|2025-10-24 13:23:20||222.44||222.49||222.49||222.44|19
1761312210000|2025-10-24 13:23:30|222.52|222.44|222.57|222.44|222.57|222.49|222.52|222.44|4
1761312220000|2025-10-24 13:23:40|222.52|222.49|222.52|222.44|222.52|222.49|222.52|222.44|20
1761312230000|2025-10-24 13:23:50|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|44
1761312250000|2025-10-24 13:24:10|||||||||40
1761312280000|2025-10-24 13:24:40|222.62|222.54|222.67|222.54|222.67|222.54|222.62|222.54|42
1761312290000|2025-10-24 13:24:50|222.62||222.62||222.62||222.62||6
1761312300000|2025-10-24 13:25:00||222.49||222.54||222.54||222.49|0
1761312310000|2025-10-24 13:25:10|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|9
1761312340000|2025-10-24 13:25:40|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|4
1761312350000|2025-10-24 13:25:50|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|0
1761312360000|2025-10-24 13:26:00|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.39|24
1761312370000|2025-10-24 13:26:10||222.39||222.44||222.44||222.39|5
1761312400000|2025-10-24 13:26:40|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|11
1761312420000|2025-10-24 13:27:00|222.42|222.34|222.42|222.34|222.42|222.34|222.42|222.34|23
1761312430000|2025-10-24 13:27:10|222.47|222.39|222.47|222.39|222.47|222.39|222.47|222.39|35
1761312440000|2025-10-24 13:27:20|222.52|222.44|222.47|222.39|222.52|222.44|222.47|222.39|5
1761312450000|2025-10-24 13:27:30|222.52|222.44|222.47|222.39|222.52|222.44|222.47|222.39|7
1761312460000|2025-10-24 13:27:40|||||||||3
1761312470000|2025-10-24 13:27:50|222.52|222.44|222.52|222.44|222.52|222.44|222.47|222.39|11
1761312480000|2025-10-24 13:28:00|||||||||44
1761312490000|2025-10-24 13:28:10|222.57|222.49|222.52|222.44|222.57|222.49|222.52|222.44|4
1761312510000|2025-10-24 13:28:30|||||||||1
1761312520000|2025-10-24 13:28:40|||||||||1
1761312540000|2025-10-24 13:29:00|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|15
1761312570000|2025-10-24 13:29:30|222.62|222.54|222.62|222.54|222.62|222.54|222.57|222.54|20
1761312580000|2025-10-24 13:29:40|222.67||222.62||222.67||222.62||16
1761312600000|2025-10-24 13:30:00|222.57|222.49|222.42|222.34|222.57|222.49|222.42|222.34|133
1761312610000|2025-10-24 13:30:10|222.37|222.29|222.37|222.29|222.42|222.34|222.37|222.29|15
1761312620000|2025-10-24 13:30:20|222.42|222.24|222.42|222.34|222.42|222.34|222.42|222.24|16
1761312630000|2025-10-24 13:30:30|222.47||222.42||222.47||222.42||4
1761312640000|2025-10-24 13:30:40|222.37|222.29|222.37|222.29|222.42|222.34|222.37|222.29|17
1761312650000|2025-10-24 13:30:50|222.42|222.34|222.42|222.34|222.42|222.34|222.37|222.29|58
1761312660000|2025-10-24 13:31:00|222.47|222.39|222.37|222.29|222.47|222.39|222.37|222.29|154
1761312670000|2025-10-24 13:31:10|222.42||222.37||222.42||222.37||7
1761312680000|2025-10-24 13:31:20|222.42|222.34|222.47|222.39|222.47|222.39|222.42|222.29|6
1761312690000|2025-10-24 13:31:30|222.52|222.44|222.52|222.44|222.57|222.49|222.52|222.44|17
1761312700000|2025-10-24 13:31:40|222.57|222.49|222.57|222.49|222.57|222.49|222.57|222.49|11
1761312710000|2025-10-24 13:31:50|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|48
1761312720000|2025-10-24 13:32:00|||||||||10
1761312730000|2025-10-24 13:32:10|222.62|222.54|222.62|222.49|222.62|222.54|222.57|222.49|31
1761312740000|2025-10-24 13:32:20|222.57|222.54|222.62|222.49|222.62|222.54|222.57|222.49|8
1761312750000|2025-10-24 13:32:30|222.57|222.54|222.62|222.54|222.62|222.54|222.57|222.54|3
1761312760000|2025-10-24 13:32:40|222.67|222.59|222.67|222.59|222.67|222.59|222.62|222.54|5
1761312770000|2025-10-24 13:32:50||222.54||222.54||222.59||222.54|0
1761312780000|2025-10-24 13:33:00|222.62|222.59|222.57|222.49|222.67|222.59|222.57|222.49|15
1761312790000|2025-10-24 13:33:10|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|31
1761312800000|2025-10-24 13:33:20|222.52|222.44|222.57|222.49|222.57|222.49|222.52|222.44|20
1761312810000|2025-10-24 13:33:30|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|18
1761312820000|2025-10-24 13:33:40|222.47|222.39|222.42|222.34|222.47|222.39|222.42|222.34|21
1761312830000|2025-10-24 13:33:50|222.47|222.39|222.42|222.34|222.47|222.39|222.42|222.34|13
1761312840000|2025-10-24 13:34:00|222.47|222.39|222.47|222.39|222.47|222.39|222.42|222.34|18
1761312850000|2025-10-24 13:34:10|222.52|222.44|222.52|222.44|222.52|222.44|222.52|222.44|5
1761312860000|2025-10-24 13:34:20|222.47|222.39|222.47|222.39|222.52|222.44|222.47|222.39|5
1761312880000|2025-10-24 13:34:40|222.42|222.34|222.37|222.29|222.42|222.34|222.37|222.29|7
1761312890000|2025-10-24 13:34:50|222.42|222.34|222.42|222.34|222.47|222.39|222.42|222.34|6
1761312900000|2025-10-24 13:35:00|222.47|222.39|222.47|222.39|222.47|222.39|222.42|222.34|30
1761312910000|2025-10-24 13:35:10|222.52|222.44|222.57|222.49|222.57|222.49|222.47|222.39|52
1761312920000|2025-10-24 13:35:20|222.52|222.44|222.52|222.39|222.57|222.49|222.52|222.39|1
1761312930000|2025-10-24 13:35:30|222.47|222.44|222.52|222.44|222.52|222.44|222.47|222.39|1
1761312940000|2025-10-24 13:35:40|222.47|222.39|222.47|222.39|222.47|222.44|222.47|222.39|6
1761312950000|2025-10-24 13:35:50|||||||||7
1761312960000|2025-10-24 13:36:00|222.52|222.44|222.47|222.39|222.52|222.44|222.42|222.34|66
1761312970000|2025-10-24 13:36:10||222.34||222.39||222.39||222.34|0
1761312980000|2025-10-24 13:36:20|222.52|222.34|222.52|222.44|222.52|222.44|222.52|222.34|7
1761312990000|2025-10-24 13:36:30|222.47|222.39|222.57|222.44|222.57|222.49|222.47|222.39|70
1761313000000|2025-10-24 13:36:40|222.52|222.49|222.57|222.49|222.62|222.54|222.52|222.49|34
1761313020000|2025-10-24 13:37:00|||||||||29
1761313030000|2025-10-24 13:37:10|222.62|222.54|222.67|222.59|222.67|222.59|222.62|222.54|12
1761313040000|2025-10-24 13:37:20|222.72||222.72||222.72||222.72||25
1761313050000|2025-10-24 13:37:30|222.67|222.64|222.72|222.64|222.72|222.64|222.67|222.59|5
1761313070000|2025-10-24 13:37:50|222.77|222.59|222.77|222.69|222.77|222.69|222.77|222.59|30
1761313080000|2025-10-24 13:38:00|222.82|222.74|222.82|222.74|222.82|222.74|222.82|222.74|27
1761313090000|2025-10-24 13:38:10||222.69||222.74||222.74||222.69|32
1761313110000|2025-10-24 13:38:30|222.87|222.79|222.82|222.74|222.87|222.79|222.82|222.74|9
1761313130000|2025-10-24 13:38:50|222.87|222.79|222.97|222.89|222.97|222.89|222.87|222.79|211
1761313140000|2025-10-24 13:39:00|222.92|222.84|222.92|222.84|222.92|222.84|222.92|222.84|117
1761313150000|2025-10-24 13:39:10||222.79||222.84||222.84||222.79|17
1761313160000|2025-10-24 13:39:20|222.87|222.79|222.87|222.79|222.92|222.79|222.87|222.79|14
1761313180000|2025-10-24 13:39:40|222.82|222.74|222.87|222.79|222.87|222.79|222.82|222.74|16
1761313190000|2025-10-24 13:39:50|222.82|222.74|222.97|222.89|222.97|222.89|222.82|222.74|868
1761313200000|2025-10-24 13:40:00|223.02|222.94|223.02|222.94|223.02|222.94|222.97|222.89|35
1761313210000|2025-10-24 13:40:10||222.89||222.94||222.94||222.89|32
1761313230000|2025-10-24 13:40:30|223.07|222.99|223.12|223.04|223.12|223.04|223.07|222.94|560
1761313240000|2025-10-24 13:40:40|223.07|222.99|223.07|222.99|223.12|222.99|223.07|222.99|169
1761313250000|2025-10-24 13:40:50|223.12|223.04|223.17|223.09|223.17|223.09|223.12|222.99|103
1761313260000|2025-10-24 13:41:00|223.12|223.04|223.12|223.04|223.17|223.09|223.12|223.04|138
1761313270000|2025-10-24 13:41:10|223.07|222.99|223.12|223.04|223.17|223.09|223.07|222.99|18
1761313280000|2025-10-24 13:41:20|223.17||223.12||223.17||223.12||10
1761313290000|2025-10-24 13:41:30|223.07|222.99|223.07|222.99|223.12|223.04|223.07|222.99|167
1761313300000|2025-10-24 13:41:40|223.12||223.07||223.12||223.07||3
1761313310000|2025-10-24 13:41:50|223.12|223.04|223.02|222.94|223.12|223.04|223.02|222.94|31
1761313320000|2025-10-24 13:42:00|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|3
1761313330000|2025-10-24 13:42:10|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|28
1761313340000|2025-10-24 13:42:20||222.99||223.04||223.04||222.99|7
1761313350000|2025-10-24 13:42:30|223.07|222.99|223.12|223.04|223.17|223.09|223.07|222.99|82
1761313360000|2025-10-24 13:42:40|223.17|223.09|223.12|223.04|223.17|223.09|223.12|223.04|57
1761313380000|2025-10-24 13:43:00|223.17|223.09|223.17|223.09|223.17|223.09|223.12|223.09|19
1761313390000|2025-10-24 13:43:10|223.22|223.14|223.17|223.09|223.22|223.14|223.17|223.09|44
1761313410000|2025-10-24 13:43:30|||||||||3
1761313420000|2025-10-24 13:43:40|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|16
1761313430000|2025-10-24 13:43:50|223.17|223.09|223.22|223.09|223.22|223.09|223.17|223.09|17
1761313450000|2025-10-24 13:44:10|223.17|223.14|223.22|223.09|223.22|223.14|223.17|223.09|12
1761313460000|2025-10-24 13:44:20|223.17|223.14|223.22|223.14|223.22|223.14|223.17|223.14|37
1761313470000|2025-10-24 13:44:30|||||||||14
1761313480000|2025-10-24 13:44:40|||||||||50
1761313490000|2025-10-24 13:44:50||223.09||223.09||223.09||223.09|5
1761313500000|2025-10-24 13:45:00||223.14||223.09||223.14||223.09|0
1761313520000|2025-10-24 13:45:20|223.27|223.14|223.27|223.14|223.27|223.19|223.27|223.14|15
1761313530000|2025-10-24 13:45:30|223.32|223.19|223.27|223.19|223.32|223.24|223.27|223.14|158
1761313540000|2025-10-24 13:45:40||223.14||223.19||223.19||223.14|2
1761313550000|2025-10-24 13:45:50|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.09|36
1761313560000|2025-10-24 13:46:00|223.27|223.19|223.27|223.19|223.27|223.19|223.22|223.19|76
1761313570000|2025-10-24 13:46:10|223.32||223.27||223.32||223.27||14
1761313580000|2025-10-24 13:46:20|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.19|8
1761313600000|2025-10-24 13:46:40|223.27|223.19|223.32|223.24|223.32|223.24|223.27|223.19|12
1761313610000|2025-10-24 13:46:50|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|3
1761313620000|2025-10-24 13:47:00|223.32|223.24|223.32|223.19|223.32|223.24|223.32|223.19|8
1761313630000|2025-10-24 13:47:10|223.27|223.24|223.32|223.24|223.32|223.24|223.27|223.19|16
1761313640000|2025-10-24 13:47:20|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|43
1761313650000|2025-10-24 13:47:30|223.32|223.24|223.32|223.24|223.37|223.29|223.32|223.24|16
1761313660000|2025-10-24 13:47:40|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|10
1761313670000|2025-10-24 13:47:50|223.32||223.27||223.32||223.27||8
1761313680000|2025-10-24 13:48:00|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|17
1761313690000|2025-10-24 13:48:10|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|4
1761313700000|2025-10-24 13:48:20|223.22|223.14|223.22|223.14|223.27|223.19|223.22|223.14|25
1761313720000|2025-10-24 13:48:40|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|30
1761313730000|2025-10-24 13:48:50|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|1
1761313740000|2025-10-24 13:49:00|223.22|223.14|223.32|223.19|223.32|223.24|223.22|223.14|96
1761313750000|2025-10-24 13:49:10|223.27|223.24|223.32|223.24|223.32|223.24|223.27|223.19|57
1761313780000|2025-10-24 13:49:40|||||||||27
1761313790000|2025-10-24 13:49:50|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.14|4
1761313800000|2025-10-24 13:50:00|223.32|223.14|223.27|223.19|223.32|223.19|223.27|223.14|209
1761313810000|2025-10-24 13:50:10|223.22|223.14|223.22|223.14|223.22|223.19|223.22|223.14|95
1761313820000|2025-10-24 13:50:20|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|16
1761313830000|2025-10-24 13:50:30|223.27|223.19|223.27|223.14|223.27|223.19|223.27|223.14|37
1761313840000|2025-10-24 13:50:40|223.22|223.19|223.27|223.19|223.27|223.19|223.22|223.14|23
1761313850000|2025-10-24 13:50:50|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|22
1761313860000|2025-10-24 13:51:00|||||||||13
1761313870000|2025-10-24 13:51:10|223.32||223.27||223.32||223.27||8
1761313880000|2025-10-24 13:51:20|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|23
1761313890000|2025-10-24 13:51:30|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|22
1761313910000|2025-10-24 13:51:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|23
1761313940000|2025-10-24 13:52:20|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|37
1761313950000|2025-10-24 13:52:30|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|24
1761313960000|2025-10-24 13:52:40|223.37|223.29|223.37|223.29|223.42|223.29|223.37|223.29|179
1761313970000|2025-10-24 13:52:50|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|6
1761313980000|2025-10-24 13:53:00|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.29|28
1761313990000|2025-10-24 13:53:10|223.37|223.29|223.42|223.34|223.42|223.34|223.37|223.29|7
1761314000000|2025-10-24 13:53:20|223.37|223.29|223.42|223.29|223.42|223.34|223.37|223.29|23
1761314010000|2025-10-24 13:53:30|223.37|223.34|223.42|223.34|223.42|223.34|223.37|223.34|6
1761314020000|2025-10-24 13:53:40|223.47|223.39|223.47|223.39|223.47|223.39|223.42|223.34|99
1761314040000|2025-10-24 13:54:00|223.42|223.34|223.37|223.29|223.47|223.34|223.37|223.29|38
1761314050000|2025-10-24 13:54:10|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|53
1761314070000|2025-10-24 13:54:30|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|17
1761314100000|2025-10-24 13:55:00|||||||||18
1761314110000|2025-10-24 13:55:10|223.37|223.29|223.37|223.29|223.37|223.29|223.32|223.24|36
1761314120000|2025-10-24 13:55:20|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|6
1761314130000|2025-10-24 13:55:30|||||||||69
1761314140000|2025-10-24 13:55:40|223.37|223.29|223.37|223.29|223.37|223.29|223.32|223.24|49
1761314150000|2025-10-24 13:55:50|223.32|223.24|223.37|223.29|223.37|223.29|223.32|223.24|4
1761314160000|2025-10-24 13:56:00|223.42||223.37||223.42||223.37||41
1761314170000|2025-10-24 13:56:10|223.32|223.24|223.37|223.24|223.37|223.29|223.32|223.24|18
1761314180000|2025-10-24 13:56:20|223.42|223.29|223.47|223.34|223.47|223.39|223.42|223.24|58
1761314190000|2025-10-24 13:56:30|223.42|223.39|223.42|223.34|223.42|223.39|223.42|223.34|40
1761314200000|2025-10-24 13:56:40|223.47||223.42||223.47||223.42||7
1761314210000|2025-10-24 13:56:50|223.47|223.39|223.42|223.34|223.47|223.39|223.42|223.34|13
1761314220000|2025-10-24 13:57:00|223.37|223.29|223.42|223.29|223.42|223.34|223.37|223.29|49
1761314230000|2025-10-24 13:57:10|223.37||223.42||223.42||223.37||55
1761314240000|2025-10-24 13:57:20|223.47|223.34|223.47|223.39|223.47|223.39|223.47|223.34|34
1761314250000|2025-10-24 13:57:30||223.34||223.39||223.39||223.34|26
1761314260000|2025-10-24 13:57:40|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|32
1761314270000|2025-10-24 13:57:50|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.29|4
1761314300000|2025-10-24 13:58:20|||||||||3
1761314320000|2025-10-24 13:58:40|223.47|223.39|223.47|223.34|223.47|223.39|223.42|223.34|25
1761314330000|2025-10-24 13:58:50||223.39||223.34||223.39||223.34|12
1761314340000|2025-10-24 13:59:00|223.52|223.39|223.52|223.39|223.52|223.39|223.52|223.39|9
1761314350000|2025-10-24 13:59:10|223.47||223.52||223.52||223.47||6
1761314360000|2025-10-24 13:59:20|223.47||223.47||223.47||223.47||0
1761314370000|2025-10-24 13:59:30|||||||||59
1761314380000|2025-10-24 13:59:40|||||||||31
1761314390000|2025-10-24 13:59:50|223.52||223.52||223.52||223.52||20
1761314400000|2025-10-24 14:00:00|223.57|223.44|223.57|223.44|223.57|223.49|223.57|223.44|36
1761314410000|2025-10-24 14:00:10|223.52|223.39|223.52|223.44|223.52|223.44|223.52|223.39|246
1761314420000|2025-10-24 14:00:20|||||||||1
1761314430000|2025-10-24 14:00:30|223.57|223.49|223.47|223.39|223.57|223.49|223.47|223.39|51
1761314440000|2025-10-24 14:00:40|223.52||223.47||223.52||223.47||22
1761314450000|2025-10-24 14:00:50|223.52||223.52||223.52||223.52||55
1761314460000|2025-10-24 14:01:00|223.47|223.44|223.37|223.29|223.47|223.44|223.37|223.29|50
1761314470000|2025-10-24 14:01:10|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|17
1761314480000|2025-10-24 14:01:20|223.37|223.29|223.37|223.24|223.37|223.29|223.37|223.24|9
1761314490000|2025-10-24 14:01:30|223.32|223.19|223.27|223.19|223.32|223.24|223.27|223.19|10
1761314500000|2025-10-24 14:01:40|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|8
1761314510000|2025-10-24 14:01:50|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|8
1761314520000|2025-10-24 14:02:00|223.22|223.14|223.17|223.09|223.22|223.14|223.17|223.09|26
1761314530000|2025-10-24 14:02:10|223.12|223.04|223.12|223.04|223.12|223.09|223.12|223.04|34
1761314540000|2025-10-24 14:02:20|223.17|223.09|223.12|222.99|223.17|223.09|223.12|222.99|81
1761314550000|2025-10-24 14:02:30|223.07|223.04|223.12|223.04|223.17|223.09|223.07|222.99|19
1761314560000|2025-10-24 14:02:40|223.07|222.99|223.12|222.99|223.12|223.04|223.07|222.99|11
1761314570000|2025-10-24 14:02:50|223.07|223.04|223.07|222.99|223.12|223.04|223.07|222.99|34
1761314580000|2025-10-24 14:03:00|223.12|223.04|223.12|223.04|223.12|223.04|223.07|222.99|7
1761314590000|2025-10-24 14:03:10|223.07|222.99|223.12|223.04|223.12|223.04|223.07|222.94|22
1761314610000|2025-10-24 14:03:30|223.07|222.99|223.02|222.94|223.07|223.04|223.02|222.94|2
1761314620000|2025-10-24 14:03:40|223.07||223.02||223.07||223.02||4
1761314630000|2025-10-24 14:03:50|222.97|222.89|223.02|222.94|223.02|222.94|222.97|222.89|11
1761314640000|2025-10-24 14:04:00|222.97|222.89|222.97|222.89|222.97|222.89|222.97|222.89|14
1761314650000|2025-10-24 14:04:10|||||||||12
1761314660000|2025-10-24 14:04:20|223.02||222.97||223.02||222.97||8
1761314670000|2025-10-24 14:04:30||222.84||222.89||222.89||222.84|10
1761314680000|2025-10-24 14:04:40|222.92|222.84|222.92|222.84|222.92|222.84|222.87|222.74|1097
1761314690000|2025-10-24 14:04:50|222.97|222.79|222.97|222.89|222.97|222.89|222.97|222.79|95
1761314700000|2025-10-24 14:05:00|223.02|222.94|223.02|222.94|223.02|222.94|223.02|222.94|33
1761314710000|2025-10-24 14:05:10|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|61
1761314720000|2025-10-24 14:05:20|223.02|222.94|223.07|222.99|223.07|222.99|223.02|222.94|55
1761314730000|2025-10-24 14:05:30|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|8
1761314740000|2025-10-24 14:05:40|223.07|222.99|223.07|222.99|223.07|222.99|223.07|222.99|8
1761314760000|2025-10-24 14:06:00|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|2
1761314780000|2025-10-24 14:06:20|223.17|223.09|223.17|223.09|223.22|223.09|223.17|223.09|60
1761314800000|2025-10-24 14:06:40|||||||||1
1761314810000|2025-10-24 14:06:50|223.22|223.14|223.22|223.14|223.27|223.14|223.22|223.14|35
1761314820000|2025-10-24 14:07:00|||||||||120
1761314840000|2025-10-24 14:07:20|||||||||57
1761314850000|2025-10-24 14:07:30|223.27|223.19|223.22|223.14|223.27|223.19|223.22|223.14|302
1761314880000|2025-10-24 14:08:00|223.27|223.09|223.17|223.09|223.27|223.09|223.17|223.09|94
1761314890000|2025-10-24 14:08:10|223.22|223.14|223.17|223.09|223.22|223.14|223.17|223.09|18
1761314910000|2025-10-24 14:08:30|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|26
1761314940000|2025-10-24 14:09:00|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.04|26
1761314950000|2025-10-24 14:09:10||223.04||223.04||223.09||223.04|21
1761314960000|2025-10-24 14:09:20|223.12|223.09|223.12|223.04|223.17|223.09|223.12|223.04|15
1761314990000|2025-10-24 14:09:50|223.17|223.09|223.17|223.09|223.17|223.09|223.12|223.09|43
1761315000000|2025-10-24 14:10:00|223.12|223.04|223.17|223.04|223.17|223.04|223.12|223.04|10
1761315010000|2025-10-24 14:10:10|223.12||223.12||223.12||223.12||58
1761315020000|2025-10-24 14:10:20|223.17||223.12||223.17||223.12||12
1761315040000|2025-10-24 14:10:40|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.04|7
1761315060000|2025-10-24 14:11:00|||||||||9
1761315080000|2025-10-24 14:11:20|||||||||1
1761315090000|2025-10-24 14:11:30|223.22||223.17||223.22||223.17||174
1761315100000|2025-10-24 14:11:40|||||||||1680
1761315110000|2025-10-24 14:11:50|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|30
1761315120000|2025-10-24 14:12:00||223.09||223.14||223.14||223.09|30
1761315130000|2025-10-24 14:12:10||223.09||223.14||223.14||223.09|0
1761315150000|2025-10-24 14:12:30|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|90
1761315170000|2025-10-24 14:12:50|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|59
1761315190000|2025-10-24 14:13:10|223.27|223.19|223.32|223.19|223.32|223.24|223.27|223.19|50
1761315200000|2025-10-24 14:13:20||223.24||223.24||223.24||223.24|0
1761315210000|2025-10-24 14:13:30|223.27|223.19|223.32|223.19|223.32|223.24|223.27|223.19|13
1761315220000|2025-10-24 14:13:40||223.24||223.24||223.24||223.24|1
1761315230000|2025-10-24 14:13:50|223.37|223.29|223.37|223.29|223.37|223.29|223.32|223.24|56
1761315240000|2025-10-24 14:14:00|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|8
1761315250000|2025-10-24 14:14:10|223.47|223.39|223.42|223.34|223.47|223.39|223.42|223.34|21
1761315260000|2025-10-24 14:14:20|223.47|223.39|223.52|223.39|223.52|223.44|223.47|223.39|27
1761315270000|2025-10-24 14:14:30|223.57|223.44|223.57|223.44|223.57|223.44|223.57|223.44|8
1761315280000|2025-10-24 14:14:40||223.49||223.49||223.49||223.49|26
1761315290000|2025-10-24 14:14:50|||||||||12
1761315300000|2025-10-24 14:15:00|||||||||1
1761315310000|2025-10-24 14:15:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|19
1761315320000|2025-10-24 14:15:20|223.47|223.39|223.52|223.44|223.52|223.44|223.47|223.39|76
1761315330000|2025-10-24 14:15:30|223.47|223.39|223.47|223.39|223.52|223.39|223.47|223.39|24
1761315340000|2025-10-24 14:15:40|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|22
1761315350000|2025-10-24 14:15:50|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|4
1761315360000|2025-10-24 14:16:00||223.34||223.39||223.39||223.34|42
1761315370000|2025-10-24 14:16:10|223.42|223.34|223.42|223.34|223.42|223.39|223.42|223.34|60
1761315380000|2025-10-24 14:16:20|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|4
1761315410000|2025-10-24 14:16:50|223.42|223.34|223.47|223.34|223.47|223.34|223.42|223.34|11
1761315420000|2025-10-24 14:17:00|223.42|223.39|223.42|223.34|223.47|223.39|223.42|223.34|5
1761315430000|2025-10-24 14:17:10|223.37|223.29|223.32|223.24|223.37|223.29|223.32|223.24|31
1761315440000|2025-10-24 14:17:20|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|40
1761315470000|2025-10-24 14:17:50|223.32|223.24|223.37|223.24|223.37|223.29|223.32|223.24|22
1761315480000|2025-10-24 14:18:00||223.29||223.29||223.29||223.24|0
1761315490000|2025-10-24 14:18:10|223.32|223.24|223.32|223.24|223.32|223.29|223.32|223.24|7
1761315500000|2025-10-24 14:18:20||223.19||223.19||223.24||223.19|98
1761315510000|2025-10-24 14:18:30|223.27||223.27||223.27||223.27||0
1761315520000|2025-10-24 14:18:40|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|69
1761315540000|2025-10-24 14:19:00|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|8
1761315550000|2025-10-24 14:19:10|223.17|223.09|223.17|223.09|223.17|223.09|223.17|223.09|18
1761315570000|2025-10-24 14:19:30|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|10
1761315580000|2025-10-24 14:19:40|||||||||5
1761315590000|2025-10-24 14:19:50|223.17|223.09|223.22|223.14|223.22|223.14|223.17|223.09|9
1761315600000|2025-10-24 14:20:00|223.17|223.09|223.17|223.09|223.22|223.09|223.17|223.09|6
1761315620000|2025-10-24 14:20:20|223.12|223.04|223.12|223.04|223.12|223.04|223.12|223.04|30
1761315640000|2025-10-24 14:20:40|||||||||7
1761315660000|2025-10-24 14:21:00|223.07|222.99|223.17|223.09|223.17|223.09|223.07|222.99|36
1761315670000|2025-10-24 14:21:10||223.04||223.09||223.09||223.04|0
1761315680000|2025-10-24 14:21:20|223.22|223.14|223.27|223.14|223.27|223.14|223.22|223.14|133
1761315690000|2025-10-24 14:21:30|223.22|223.09|223.17|223.09|223.22|223.09|223.17|223.09|19
1761315700000|2025-10-24 14:21:40|||||||||2
1761315710000|2025-10-24 14:21:50|||||||||18
1761315720000|2025-10-24 14:22:00|223.22|223.14|223.22|223.14|223.22|223.14|223.17|223.09|17
1761315750000|2025-10-24 14:22:30|||||||||25
1761315760000|2025-10-24 14:22:40|223.27|223.19|223.22|223.14|223.27|223.19|223.22|223.14|11
1761315770000|2025-10-24 14:22:50|223.17|223.09|223.17|223.09|223.22|223.14|223.17|223.09|17
1761315780000|2025-10-24 14:23:00|223.22|223.14|223.22|223.14|223.22|223.14|223.22|223.14|104
1761315790000|2025-10-24 14:23:10|223.27|223.19|223.32|223.19|223.32|223.19|223.27|223.19|43
1761315800000|2025-10-24 14:23:20|223.27|223.24|223.32|223.24|223.32|223.24|223.27|223.24|3
1761315810000|2025-10-24 14:23:30|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|10
1761315820000|2025-10-24 14:23:40|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|4
1761315840000|2025-10-24 14:24:00|223.47|223.39|223.42|223.34|223.47|223.39|223.42|223.34|79
1761315850000|2025-10-24 14:24:10|223.47|223.29|223.37|223.24|223.47|223.29|223.32|223.24|46
1761315860000|2025-10-24 14:24:20|223.32|223.29|223.32|223.24|223.37|223.29|223.32|223.24|14
1761315870000|2025-10-24 14:24:30|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|15
1761315900000|2025-10-24 14:25:00|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|13
1761315910000|2025-10-24 14:25:10|223.27|223.19|223.27|223.19|223.27|223.19|223.27|223.19|11
1761315920000|2025-10-24 14:25:20|||||||||1
1761315930000|2025-10-24 14:25:30|223.32|223.24|223.27|223.19|223.32|223.24|223.27|223.19|25
1761315940000|2025-10-24 14:25:40|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|7
1761315960000|2025-10-24 14:26:00|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|40
1761315970000|2025-10-24 14:26:10|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.29|65
1761315980000|2025-10-24 14:26:20|223.42|223.34|223.47|223.39|223.47|223.39|223.42|223.34|20
1761315990000|2025-10-24 14:26:30|223.42|223.34|223.42|223.34|223.42|223.39|223.42|223.34|5
1761316000000|2025-10-24 14:26:40||223.29||223.34||223.34||223.29|19
1761316010000|2025-10-24 14:26:50|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|3
1761316020000|2025-10-24 14:27:00|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|14
1761316040000|2025-10-24 14:27:20|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|1
1761316060000|2025-10-24 14:27:40|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|7
1761316070000|2025-10-24 14:27:50|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|3024
1761316080000|2025-10-24 14:28:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|7
1761316090000|2025-10-24 14:28:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|16
1761316100000|2025-10-24 14:28:20|223.62||223.62||223.62||223.62||67
1761316110000|2025-10-24 14:28:30|223.57||223.62||223.62||223.57||2
1761316120000|2025-10-24 14:28:40|223.57|223.54|223.57|223.49|223.57|223.54|223.57|223.49|0
1761316130000|2025-10-24 14:28:50|||||||||3
1761316150000|2025-10-24 14:29:10|||||||||3
1761316180000|2025-10-24 14:29:40|||||||||6
1761316190000|2025-10-24 14:29:50|||||||||10
1761316200000|2025-10-24 14:30:00|223.62|223.54|223.57|223.49|223.62|223.54|223.57|223.49|24
1761316210000|2025-10-24 14:30:10|223.62||223.62||223.62||223.62||2
1761316220000|2025-10-24 14:30:20||223.54||223.54||223.54||223.54|0
1761316230000|2025-10-24 14:30:30|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|33
1761316240000|2025-10-24 14:30:40|223.67||223.62||223.67||223.62||13
1761316250000|2025-10-24 14:30:50|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|19
1761316260000|2025-10-24 14:31:00|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|23
1761316270000|2025-10-24 14:31:10|223.67|223.59|223.67|223.59|223.67|223.59|223.62|223.59|27
1761316300000|2025-10-24 14:31:40|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|42
1761316310000|2025-10-24 14:31:50|223.67|223.59|223.67|223.54|223.67|223.59|223.67|223.54|3
1761316320000|2025-10-24 14:32:00|223.62||223.67||223.67||223.62||3
1761316330000|2025-10-24 14:32:10||223.59||223.59||223.59||223.54|0
1761316350000|2025-10-24 14:32:30||223.54||223.59||223.59||223.54|6
1761316360000|2025-10-24 14:32:40|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|42
1761316370000|2025-10-24 14:32:50|223.67|223.59|223.72|223.64|223.72|223.64|223.67|223.59|68
1761316380000|2025-10-24 14:33:00|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|11
1761316390000|2025-10-24 14:33:10|223.82||223.77||223.82||223.77||82
1761316410000|2025-10-24 14:33:30|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|1078
1761316420000|2025-10-24 14:33:40|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.74|79
1761316430000|2025-10-24 14:33:50|223.82|223.74|223.87|223.74|223.87|223.74|223.82|223.74|17
1761316440000|2025-10-24 14:34:00|223.82|223.79|223.87|223.74|223.87|223.79|223.82|223.74|16
1761316450000|2025-10-24 14:34:10|223.82|223.79|223.82|223.74|223.82|223.79|223.82|223.74|5
1761316460000|2025-10-24 14:34:20|223.87|223.69|223.87|223.74|223.87|223.74|223.87|223.69|123
1761316470000|2025-10-24 14:34:30|223.82|223.79|223.87|223.74|223.87|223.79|223.82|223.74|14
1761316480000|2025-10-24 14:34:40|223.82|223.79|223.82|223.74|223.82|223.79|223.82|223.74|0
1761316500000|2025-10-24 14:35:00||223.69||223.69||223.74||223.69|24
1761316510000|2025-10-24 14:35:10|223.77|223.74|223.77|223.69|223.82|223.74|223.77|223.69|15
1761316520000|2025-10-24 14:35:20|||||||||32
1761316530000|2025-10-24 14:35:30|||||||||1
1761316540000|2025-10-24 14:35:40|223.82|223.64|223.72|223.64|223.82|223.64|223.72|223.64|14
1761316550000|2025-10-24 14:35:50|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|36
1761316560000|2025-10-24 14:36:00|||||||||25
1761316570000|2025-10-24 14:36:10|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|2
1761316580000|2025-10-24 14:36:20|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.64|166
1761316590000|2025-10-24 14:36:30|||||||||68
1761316600000|2025-10-24 14:36:40|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|29
1761316620000|2025-10-24 14:37:00|223.72|223.64|223.72|223.64|223.72|223.69|223.72|223.64|33
1761316670000|2025-10-24 14:37:50|||||||||31
1761316680000|2025-10-24 14:38:00|223.77||223.72||223.77||223.72||14
1761316690000|2025-10-24 14:38:10|||||||||6
1761316700000|2025-10-24 14:38:20|||||||||1
1761316710000|2025-10-24 14:38:30|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|9
1761316720000|2025-10-24 14:38:40|||||||||1
1761316740000|2025-10-24 14:39:00|||||||||7
1761316760000|2025-10-24 14:39:20|||||||||1
1761316770000|2025-10-24 14:39:30|||||||||1
1761316780000|2025-10-24 14:39:40|||||||||7
1761316790000|2025-10-24 14:39:50|||||||||2
1761316800000|2025-10-24 14:40:00|223.82|223.74|223.82|223.69|223.82|223.74|223.82|223.69|25
1761316810000|2025-10-24 14:40:10|223.77|223.74|223.77|223.69|223.77|223.74|223.77|223.69|67
1761316820000|2025-10-24 14:40:20|||||||||36
1761316830000|2025-10-24 14:40:30|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|15
1761316860000|2025-10-24 14:41:00|223.87||223.87||223.87||223.87||14
1761316870000|2025-10-24 14:41:10|223.82||223.87||223.87||223.82||9
1761316880000|2025-10-24 14:41:20||223.79||223.79||223.79||223.79|32
1761316890000|2025-10-24 14:41:30|||||||||19
1761316900000|2025-10-24 14:41:40|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|17
1761316910000|2025-10-24 14:41:50|223.87|223.79|223.87|223.74|223.87|223.79|223.82|223.74|140
1761316920000|2025-10-24 14:42:00|223.82|223.79|223.82|223.74|223.82|223.79|223.82|223.74|4
1761316940000|2025-10-24 14:42:20|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|17
1761316960000|2025-10-24 14:42:40|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|7
1761316970000|2025-10-24 14:42:50|||||||||5
1761316990000|2025-10-24 14:43:10|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|8
1761317000000|2025-10-24 14:43:20|||||||||1
1761317030000|2025-10-24 14:43:50|||||||||5
1761317040000|2025-10-24 14:44:00|||||||||25
1761317070000|2025-10-24 14:44:30|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|15
1761317100000|2025-10-24 14:45:00|223.77|223.69|223.82|223.69|223.82|223.74|223.77|223.69|152
1761317110000|2025-10-24 14:45:10|223.77||223.77||223.82||223.77||7
1761317120000|2025-10-24 14:45:20|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|6
1761317150000|2025-10-24 14:45:50||223.69||223.69||223.69||223.69|12
1761317160000|2025-10-24 14:46:00|223.77|223.74|223.82|223.69|223.82|223.74|223.77|223.69|15
1761317170000|2025-10-24 14:46:10|223.77||223.77||223.77||223.77||1
1761317180000|2025-10-24 14:46:20|223.72|223.64|223.67|223.59|223.77|223.64|223.67|223.59|67
1761317200000|2025-10-24 14:46:40|223.62|223.54|223.62|223.49|223.62|223.54|223.62|223.49|9
1761317210000|2025-10-24 14:46:50|223.57||223.57||223.57||223.57||0
1761317220000|2025-10-24 14:47:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|38
1761317230000|2025-10-24 14:47:10||223.39||223.39||223.39||223.39|22
1761317240000|2025-10-24 14:47:20|223.47|223.44|223.52|223.44|223.52|223.44|223.47|223.39|175
1761317250000|2025-10-24 14:47:30|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|33
1761317260000|2025-10-24 14:47:40|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|4
1761317270000|2025-10-24 14:47:50|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|33
1761317280000|2025-10-24 14:48:00|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|15
1761317290000|2025-10-24 14:48:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|9
1761317300000|2025-10-24 14:48:20|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|3
1761317310000|2025-10-24 14:48:30|223.57||223.57||223.57||223.57||5
1761317320000|2025-10-24 14:48:40|223.52||223.52||223.57||223.52||4
1761317330000|2025-10-24 14:48:50|||||||||6
1761317340000|2025-10-24 14:49:00|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|11
1761317350000|2025-10-24 14:49:10|||||||||3
1761317390000|2025-10-24 14:49:50|||||||||8
1761317410000|2025-10-24 14:50:10|||||||||24
1761317420000|2025-10-24 14:50:20|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|11
1761317430000|2025-10-24 14:50:30|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.44|10
1761317450000|2025-10-24 14:50:50|223.52|223.44|223.52|223.44|223.52|223.49|223.52|223.44|0
1761317460000|2025-10-24 14:51:00|||||||||8
1761317470000|2025-10-24 14:51:10|223.57||223.52||223.57||223.52||5
1761317480000|2025-10-24 14:51:20|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|3
1761317490000|2025-10-24 14:51:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|8
1761317500000|2025-10-24 14:51:40|||||||||1
1761317510000|2025-10-24 14:51:50|223.57||223.52||223.57||223.52||14
1761317520000|2025-10-24 14:52:00|||||||||1
1761317530000|2025-10-24 14:52:10|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|13
1761317540000|2025-10-24 14:52:20|223.47|223.39|223.47|223.39|223.52|223.44|223.47|223.39|88
1761317550000|2025-10-24 14:52:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|11
1761317560000|2025-10-24 14:52:40|||||||||12
1761317570000|2025-10-24 14:52:50|223.47|223.39|223.47|223.39|223.52|223.39|223.47|223.39|8
1761317590000|2025-10-24 14:53:10|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|4
1761317610000|2025-10-24 14:53:30|223.57|223.34|223.57|223.49|223.57|223.49|223.57|223.34|77
1761317630000|2025-10-24 14:53:50|223.52|223.44|223.57|223.49|223.57|223.49|223.52|223.44|16
1761317640000|2025-10-24 14:54:00||223.44||223.49||223.49||223.44|0
1761317660000|2025-10-24 14:54:20|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|40
1761317670000|2025-10-24 14:54:30|223.52|223.44|223.57|223.44|223.57|223.44|223.52|223.44|30
1761317680000|2025-10-24 14:54:40|223.52|223.49|223.52|223.44|223.52|223.49|223.52|223.44|0
1761317710000|2025-10-24 14:55:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|3
1761317730000|2025-10-24 14:55:30|||||||||10
1761317740000|2025-10-24 14:55:40||223.44||223.44||223.49||223.44|22
1761317750000|2025-10-24 14:55:50|223.52|223.49|223.62|223.54|223.62|223.54|223.52|223.49|25
1761317760000|2025-10-24 14:56:00||223.49||223.54||223.54||223.49|27
1761317770000|2025-10-24 14:56:10|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.54|14
1761317780000|2025-10-24 14:56:20|223.72||223.67||223.72||223.67||35
1761317800000|2025-10-24 14:56:40|223.72||223.72||223.72||223.72||16
1761317810000|2025-10-24 14:56:50|223.67|223.54|223.62|223.54|223.67|223.54|223.57|223.49|28
1761317820000|2025-10-24 14:57:00|223.67|223.59|223.67|223.59|223.67|223.59|223.62|223.54|63
1761317830000|2025-10-24 14:57:10|223.62|223.54|223.67|223.59|223.67|223.59|223.62|223.54|3
1761317840000|2025-10-24 14:57:20|223.72|223.64|223.67|223.59|223.72|223.64|223.67|223.59|8
1761317880000|2025-10-24 14:58:00|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.59|8
1761317900000|2025-10-24 14:58:20|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|6
1761317920000|2025-10-24 14:58:40|223.62|223.54|223.62|223.54|223.67|223.54|223.62|223.54|122
1761317940000|2025-10-24 14:59:00||223.49||223.54||223.54||223.49|12
1761317950000|2025-10-24 14:59:10|223.57|223.49|223.62|223.49|223.62|223.54|223.57|223.49|8
1761317960000|2025-10-24 14:59:20|223.57||223.57||223.57||223.57||0
1761317990000|2025-10-24 14:59:50||223.44||223.44||223.44||223.44|119
1761318000000|2025-10-24 15:00:00||223.49||223.49||223.49||223.49|0
1761318010000|2025-10-24 15:00:10|223.52|223.44|223.57|223.49|223.57|223.49|223.52|223.44|12
1761318020000|2025-10-24 15:00:20||223.44||223.44||223.49||223.44|6
1761318030000|2025-10-24 15:00:30|223.52|223.49|223.52|223.44|223.57|223.49|223.52|223.44|32
1761318040000|2025-10-24 15:00:40|||||||||1
1761318050000|2025-10-24 15:00:50||223.39||223.39||223.39||223.39|28
1761318060000|2025-10-24 15:01:00|223.47|223.44|223.47|223.39|223.47|223.44|223.47|223.39|113
1761318070000|2025-10-24 15:01:10|223.52||223.47||223.52||223.47||4
1761318080000|2025-10-24 15:01:20|223.42|223.34|223.37|223.29|223.42|223.34|223.37|223.29|11
1761318090000|2025-10-24 15:01:30|223.42|223.34|223.42|223.29|223.42|223.34|223.42|223.29|15
1761318100000|2025-10-24 15:01:40|223.37|223.24|223.32|223.24|223.37|223.29|223.32|223.24|97
1761318110000|2025-10-24 15:01:50|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.29|19
1761318120000|2025-10-24 15:02:00|223.42|223.34|223.52|223.44|223.52|223.44|223.42|223.34|14
1761318130000|2025-10-24 15:02:10|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|38
1761318140000|2025-10-24 15:02:20|||||||||1
1761318150000|2025-10-24 15:02:30|||||||||840
1761318160000|2025-10-24 15:02:40|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|61
1761318170000|2025-10-24 15:02:50|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|22
1761318180000|2025-10-24 15:03:00|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|50
1761318190000|2025-10-24 15:03:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|3
1761318200000|2025-10-24 15:03:20|223.57||223.57||223.57||223.57||1
1761318210000|2025-10-24 15:03:30|223.52|223.49|223.47|223.39|223.52|223.49|223.47|223.39|59
1761318220000|2025-10-24 15:03:40|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|34
1761318230000|2025-10-24 15:03:50|||||||||1
1761318240000|2025-10-24 15:04:00|223.47|223.39|223.52|223.39|223.52|223.44|223.47|223.39|14
1761318250000|2025-10-24 15:04:10|223.47||223.52||223.52||223.47||1
1761318260000|2025-10-24 15:04:20|223.47||223.52||223.52||223.47||32
1761318270000|2025-10-24 15:04:30||223.44||223.44||223.44||223.44|0
1761318280000|2025-10-24 15:04:40|223.57|223.49|223.52|223.39|223.57|223.49|223.52|223.39|67
1761318290000|2025-10-24 15:04:50|223.47||223.47||223.47||223.47||0
1761318300000|2025-10-24 15:05:00|223.42|223.34|223.47|223.34|223.47|223.34|223.42|223.34|57
1761318310000|2025-10-24 15:05:10|223.42|223.39|223.42|223.34|223.47|223.39|223.42|223.34|22
1761318330000|2025-10-24 15:05:30|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|10
1761318340000|2025-10-24 15:05:40||223.34||223.39||223.39||223.34|43
1761318350000|2025-10-24 15:05:50|||||||||26
1761318360000|2025-10-24 15:06:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|1
1761318370000|2025-10-24 15:06:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|5
1761318380000|2025-10-24 15:06:20|223.52|223.44|223.57|223.44|223.57|223.49|223.52|223.44|55
1761318390000|2025-10-24 15:06:30||223.49||223.49||223.49||223.49|0
1761318400000|2025-10-24 15:06:40|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|22
1761318410000|2025-10-24 15:06:50|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|16
1761318420000|2025-10-24 15:07:00|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|19
1761318430000|2025-10-24 15:07:10|223.57|223.49|223.52|223.44|223.57|223.49|223.52|223.44|103
1761318440000|2025-10-24 15:07:20|223.47|223.39|223.52|223.44|223.52|223.44|223.47|223.39|45
1761318460000|2025-10-24 15:07:40|223.57||223.57||223.57||223.57||3
1761318470000|2025-10-24 15:07:50|223.62|223.49|223.57|223.49|223.62|223.54|223.57|223.49|32
1761318480000|2025-10-24 15:08:00|||||||||14
1761318490000|2025-10-24 15:08:10|||||||||3
1761318500000|2025-10-24 15:08:20|223.52|223.44|223.57|223.44|223.57|223.49|223.52|223.44|32
1761318510000|2025-10-24 15:08:30|223.52|223.49|223.57|223.44|223.57|223.49|223.52|223.44|3
1761318520000|2025-10-24 15:08:40|223.52|223.49|223.52|223.44|223.52|223.49|223.52|223.44|0
1761318530000|2025-10-24 15:08:50|223.57|223.49|223.62|223.54|223.62|223.54|223.57|223.49|18
1761318550000|2025-10-24 15:09:10|223.67||223.67||223.67||223.67||93
1761318560000|2025-10-24 15:09:20|223.62|223.59|223.67|223.54|223.67|223.59|223.62|223.54|51
1761318570000|2025-10-24 15:09:30||223.59||223.59||223.59||223.59|0
1761318580000|2025-10-24 15:09:40|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|15
1761318590000|2025-10-24 15:09:50|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.54|86
1761318610000|2025-10-24 15:10:10|||||||||2
1761318630000|2025-10-24 15:10:30|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|3
1761318640000|2025-10-24 15:10:40|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|84
1761318650000|2025-10-24 15:10:50|223.72|223.64|223.77|223.69|223.77|223.69|223.72|223.64|49
1761318670000|2025-10-24 15:11:10|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|12
1761318680000|2025-10-24 15:11:20|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|27
1761318690000|2025-10-24 15:11:30|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|13
1761318700000|2025-10-24 15:11:40|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|14
1761318710000|2025-10-24 15:11:50|223.77|223.69|223.77|223.69|223.82|223.69|223.77|223.69|41
1761318720000|2025-10-24 15:12:00|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|10
1761318730000|2025-10-24 15:12:10|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|2
1761318740000|2025-10-24 15:12:20||223.69||223.74||223.74||223.69|33
1761318750000|2025-10-24 15:12:30|223.87|223.69|223.82|223.69|223.87|223.69|223.82|223.69|42
1761318760000|2025-10-24 15:12:40|223.77||223.77||223.77||223.77||1
1761318780000|2025-10-24 15:13:00|223.82|223.74|223.77|223.69|223.82|223.74|223.77|223.69|39
1761318790000|2025-10-24 15:13:10|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|6
1761318840000|2025-10-24 15:14:00|||||||||1
1761318850000|2025-10-24 15:14:10|223.87|223.79|223.87|223.79|223.87|223.79|223.82|223.74|95
1761318860000|2025-10-24 15:14:20|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|2
1761318900000|2025-10-24 15:15:00|223.77|223.69|223.77|223.69|223.77|223.74|223.77|223.69|43
1761318910000|2025-10-24 15:15:10|223.82|223.74|223.82|223.74|223.82|223.74|223.77|223.69|56
1761318920000|2025-10-24 15:15:20|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|27
1761318930000|2025-10-24 15:15:30|223.82||223.77||223.82||223.77||72
1761318950000|2025-10-24 15:15:50|||||||||73
1761318960000|2025-10-24 15:16:00|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|81
1761318970000|2025-10-24 15:16:10|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|52
1761318990000|2025-10-24 15:16:30|223.72|223.64|223.77|223.64|223.77|223.64|223.72|223.64|23
1761319010000|2025-10-24 15:16:50|223.72||223.72||223.77||223.72||11
1761319020000|2025-10-24 15:17:00|223.77||223.77||223.77||223.77||4
1761319030000|2025-10-24 15:17:10||223.69||223.69||223.69||223.69|76
1761319040000|2025-10-24 15:17:20|223.72|223.64|223.72|223.64|223.72|223.64|223.72|223.64|10
1761319050000|2025-10-24 15:17:30|223.77|223.69|223.72|223.64|223.77|223.69|223.72|223.64|9
1761319060000|2025-10-24 15:17:40|||||||||1
1761319070000|2025-10-24 15:17:50|223.77||223.72||223.77||223.72||9
1761319080000|2025-10-24 15:18:00|223.77||223.72||223.77||223.72||12
1761319090000|2025-10-24 15:18:10|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.64|3
1761319100000|2025-10-24 15:18:20|||||||||6
1761319120000|2025-10-24 15:18:40|||||||||2
1761319130000|2025-10-24 15:18:50|223.82||223.77||223.82||223.77||5
1761319140000|2025-10-24 15:19:00|223.82|223.74|223.82|223.74|223.82|223.74|223.77|223.74|16
1761319150000|2025-10-24 15:19:10|223.87||223.82||223.87||223.82||17
1761319160000|2025-10-24 15:19:20|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|3
1761319170000|2025-10-24 15:19:30|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|21
1761319180000|2025-10-24 15:19:40|||||||||106
1761319190000|2025-10-24 15:19:50|||||||||2
1761319200000|2025-10-24 15:20:00|223.87|223.79|223.82|223.74|223.87|223.79|223.82|223.74|34
1761319210000|2025-10-24 15:20:10|||||||||3
1761319230000|2025-10-24 15:20:30|223.87|223.79|223.87|223.79|223.87|223.79|223.82|223.74|236
1761319240000|2025-10-24 15:20:40|223.92||223.87||223.92||223.87||38
1761319260000|2025-10-24 15:21:00|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|80
1761319270000|2025-10-24 15:21:10|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|58
1761319280000|2025-10-24 15:21:20||223.84||223.89||223.89||223.84|38
1761319290000|2025-10-24 15:21:30|||||||||1
1761319300000|2025-10-24 15:21:40||223.84||223.84||223.89||223.84|73
1761319310000|2025-10-24 15:21:50||223.89||223.89||223.89||223.89|116
1761319340000|2025-10-24 15:22:20|||||||||34
1761319350000|2025-10-24 15:22:30|||||||||2
1761319360000|2025-10-24 15:22:40|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|44
1761319370000|2025-10-24 15:22:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|11
1761319380000|2025-10-24 15:23:00|||||||||2
1761319410000|2025-10-24 15:23:30|||||||||71
1761319420000|2025-10-24 15:23:40|223.97|223.89|224.02|223.89|224.02|223.89|223.97|223.89|30
1761319430000|2025-10-24 15:23:50|223.97|223.94|224.02|223.94|224.02|223.94|223.97|223.89|117
1761319440000|2025-10-24 15:24:00|223.97|223.89|223.97|223.89|224.02|223.89|223.97|223.89|33
1761319450000|2025-10-24 15:24:10|||||||||98
1761319460000|2025-10-24 15:24:20|||||||||4
1761319470000|2025-10-24 15:24:30|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|108
1761319480000|2025-10-24 15:24:40||223.84||223.89||223.89||223.84|12
1761319490000|2025-10-24 15:24:50|224.02||224.02||224.02||224.02||42
1761319500000|2025-10-24 15:25:00||223.94||223.94||223.94||223.94|0
1761319510000|2025-10-24 15:25:10|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|78
1761319520000|2025-10-24 15:25:20|224.02|223.94|224.02|223.94|224.07|223.99|224.02|223.94|211
1761319530000|2025-10-24 15:25:30|||||||||13
1761319550000|2025-10-24 15:25:50|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|119
1761319560000|2025-10-24 15:26:00|||||||||8
1761319570000|2025-10-24 15:26:10|||||||||16
1761319580000|2025-10-24 15:26:20|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|109
1761319600000|2025-10-24 15:26:40|||||||||5
1761319610000|2025-10-24 15:26:50|||||||||12
1761319630000|2025-10-24 15:27:10|||||||||23
1761319640000|2025-10-24 15:27:20|||||||||8
1761319650000|2025-10-24 15:27:30|||||||||50
1761319660000|2025-10-24 15:27:40|223.97|223.89|223.97|223.89|224.02|223.94|223.97|223.89|220
1761319670000|2025-10-24 15:27:50|||||||||111
1761319680000|2025-10-24 15:28:00|||||||||6
1761319690000|2025-10-24 15:28:10|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|466
1761319710000|2025-10-24 15:28:30|||||||||7
1761319720000|2025-10-24 15:28:40|||||||||50
1761319730000|2025-10-24 15:28:50|||||||||52
1761319740000|2025-10-24 15:29:00||223.79||223.79||223.79||223.79|227
1761319750000|2025-10-24 15:29:10|223.87|223.84|223.92|223.84|223.92|223.84|223.87|223.84|136
1761319760000|2025-10-24 15:29:20|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|125
1761319770000|2025-10-24 15:29:30||223.84||223.89||223.89||223.84|158
1761319780000|2025-10-24 15:29:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|102
1761319790000|2025-10-24 15:29:50|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.84|114
1761319800000|2025-10-24 15:30:00|224.02|223.84|223.97|223.89|224.02|223.94|223.97|223.84|127
1761319810000|2025-10-24 15:30:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|28
1761319820000|2025-10-24 15:30:20|223.97|223.89|223.97|223.89|224.02|223.89|223.97|223.89|65
1761319830000|2025-10-24 15:30:30|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|11
1761319840000|2025-10-24 15:30:40|223.97|223.89|223.97|223.89|223.97|223.89|223.97|223.89|11
1761319850000|2025-10-24 15:30:50|223.92|223.84|223.97|223.89|223.97|223.89|223.92|223.84|194
1761319860000|2025-10-24 15:31:00|||||||||4
1761319870000|2025-10-24 15:31:10|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|47
1761319880000|2025-10-24 15:31:20|||||||||117
1761319890000|2025-10-24 15:31:30|224.07|223.99|224.07|223.99|224.07|223.99|224.02|223.99|61
1761319900000|2025-10-24 15:31:40|||||||||134
1761319910000|2025-10-24 15:31:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.89|425
1761319920000|2025-10-24 15:32:00|||||||||34
1761319930000|2025-10-24 15:32:10|||||||||5
1761319940000|2025-10-24 15:32:20|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|34
1761319950000|2025-10-24 15:32:30||223.94||223.99||223.99||223.94|51
1761319960000|2025-10-24 15:32:40|||||||||34
1761319970000|2025-10-24 15:32:50|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|237
1761319980000|2025-10-24 15:33:00|224.07|223.99|224.02|223.94|224.07|223.99|224.02|223.94|96
1761319990000|2025-10-24 15:33:10|224.07|223.99|224.07|223.99|224.07|223.99|224.07|223.99|18
1761320000000|2025-10-24 15:33:20|224.02|223.94|224.02|223.94|224.02|223.94|224.02|223.94|305
1761320010000|2025-10-24 15:33:30||223.89||223.89||223.89||223.89|206
1761320020000|2025-10-24 15:33:40|223.97|223.94|223.97|223.89|224.02|223.94|223.97|223.89|240
1761320030000|2025-10-24 15:33:50|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|230
1761320040000|2025-10-24 15:34:00|223.87|223.79|223.87|223.79|223.87|223.79|223.77|223.69|867
1761320050000|2025-10-24 15:34:10|223.82|223.74|223.87|223.79|223.87|223.79|223.82|223.74|350
1761320060000|2025-10-24 15:34:20|223.82|223.74|223.82|223.74|223.87|223.79|223.82|223.74|117
1761320070000|2025-10-24 15:34:30||223.69||223.74||223.74||223.69|140
1761320080000|2025-10-24 15:34:40|223.77|223.69|223.77|223.69|223.77|223.74|223.77|223.69|104
1761320090000|2025-10-24 15:34:50|223.82|223.74|223.92|223.84|223.92|223.84|223.82|223.74|155
1761320100000|2025-10-24 15:35:00|223.97|223.89|223.87|223.74|223.97|223.89|223.87|223.74|101
1761320110000|2025-10-24 15:35:10|223.82|223.79|223.82|223.74|223.87|223.79|223.82|223.74|77
1761320120000|2025-10-24 15:35:20|223.77|223.69|223.87|223.79|223.87|223.79|223.77|223.69|96
1761320130000|2025-10-24 15:35:30|||||||||8
1761320140000|2025-10-24 15:35:40|||||||||15
1761320150000|2025-10-24 15:35:50|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|34
1761320160000|2025-10-24 15:36:00|||||||||123
1761320170000|2025-10-24 15:36:10|||||||||21
1761320180000|2025-10-24 15:36:20|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|14
1761320200000|2025-10-24 15:36:40|||||||||1
1761320210000|2025-10-24 15:36:50|||||||||4
1761320240000|2025-10-24 15:37:20|||||||||14
1761320250000|2025-10-24 15:37:30|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|39
1761320280000|2025-10-24 15:38:00|223.77|223.69|223.82|223.74|223.82|223.74|223.77|223.69|26
1761320290000|2025-10-24 15:38:10|||||||||5
1761320320000|2025-10-24 15:38:40|||||||||5
1761320330000|2025-10-24 15:38:50|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|115
1761320340000|2025-10-24 15:39:00|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|41
1761320350000|2025-10-24 15:39:10|223.92|223.84|223.87|223.79|223.92|223.84|223.87|223.79|50
1761320370000|2025-10-24 15:39:30|223.92||223.87||223.92||223.87||3
1761320380000|2025-10-24 15:39:40|223.92|223.84|223.92|223.84|223.92|223.84|223.92|223.84|5
1761320390000|2025-10-24 15:39:50|||||||||6
1761320400000|2025-10-24 15:40:00|223.87|223.79|223.87|223.74|223.87|223.79|223.82|223.74|160
1761320410000|2025-10-24 15:40:10|223.82|223.79|223.87|223.79|223.87|223.79|223.82|223.74|8
1761320420000|2025-10-24 15:40:20|223.82|223.74|223.87|223.74|223.87|223.74|223.82|223.74|25
1761320430000|2025-10-24 15:40:30||223.79||223.74||223.79||223.74|6
1761320440000|2025-10-24 15:40:40||223.79||223.79||223.79||223.79|0
1761320460000|2025-10-24 15:41:00|||||||||1
1761320470000|2025-10-24 15:41:10|223.82|223.74|223.82|223.74|223.87|223.74|223.82|223.74|5
1761320530000|2025-10-24 15:42:10|||||||||1
1761320550000|2025-10-24 15:42:30|223.87|223.79|223.87|223.79|223.87|223.79|223.87|223.79|49
1761320560000|2025-10-24 15:42:40|||||||||2
1761320570000|2025-10-24 15:42:50|223.82|223.74|223.87|223.74|223.87|223.74|223.82|223.74|55
1761320580000|2025-10-24 15:43:00||223.79||223.74||223.79||223.74|9
1761320590000|2025-10-24 15:43:10|223.82||223.82||223.82||223.82||0
1761320600000|2025-10-24 15:43:20|||||||||6
1761320610000|2025-10-24 15:43:30|223.87||223.82||223.87||223.82||14
1761320620000|2025-10-24 15:43:40||223.69||223.69||223.69||223.69|187
1761320630000|2025-10-24 15:43:50||223.74||223.74||223.74||223.74|42
1761320680000|2025-10-24 15:44:40||223.69||223.69||223.74||223.69|21
1761320690000|2025-10-24 15:44:50||223.74||223.69||223.74||223.69|0
1761320700000|2025-10-24 15:45:00|223.77|223.59|223.67|223.59|223.77|223.64|223.67|223.59|261
1761320710000|2025-10-24 15:45:10|223.72|223.64|223.72|223.64|223.72|223.64|223.67|223.59|141
1761320720000|2025-10-24 15:45:20|||||||||30
1761320730000|2025-10-24 15:45:30|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|2
1761320740000|2025-10-24 15:45:40|||||||||208
1761320750000|2025-10-24 15:45:50|223.82|223.74|223.82|223.74|223.82|223.74|223.82|223.74|9
1761320760000|2025-10-24 15:46:00||223.69||223.69||223.69||223.69|7
1761320770000|2025-10-24 15:46:10||223.74||223.74||223.74||223.69|0
1761320780000|2025-10-24 15:46:20|223.87||223.82||223.87||223.82||4
1761320790000|2025-10-24 15:46:30|||||||||1
1761320810000|2025-10-24 15:46:50||223.69||223.69||223.69||223.69|3
1761320820000|2025-10-24 15:47:00||223.74||223.74||223.74||223.69|0
1761320830000|2025-10-24 15:47:10||223.69||223.74||223.74||223.69|4
1761320880000|2025-10-24 15:48:00|223.77|223.69|223.77|223.69|223.77|223.69|223.77|223.69|38
1761320930000|2025-10-24 15:48:50|||||||||1
1761320970000|2025-10-24 15:49:30|223.72|223.64|223.72|223.64|223.72|223.69|223.72|223.64|22
1761320980000|2025-10-24 15:49:40|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|8
1761320990000|2025-10-24 15:49:50|223.72||223.72||223.72||223.72||37
1761321000000|2025-10-24 15:50:00|223.67||223.67||223.72||223.67||50
1761321010000|2025-10-24 15:50:10|||||||||1
1761321020000|2025-10-24 15:50:20|||||||||41
1761321030000|2025-10-24 15:50:30|223.72|223.64|223.72|223.64|223.72|223.64|223.67|223.59|35
1761321040000|2025-10-24 15:50:40|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|0
1761321060000|2025-10-24 15:51:00|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|0
1761321070000|2025-10-24 15:51:10|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|40
1761321080000|2025-10-24 15:51:20||223.54||223.54||223.59||223.54|8
1761321090000|2025-10-24 15:51:30|223.62|223.59|223.67|223.59|223.67|223.59|223.62|223.59|0
1761321100000|2025-10-24 15:51:40|223.72||223.72||223.72||223.67||1
1761321120000|2025-10-24 15:52:00|223.67|223.64|223.67|223.59|223.67|223.64|223.67|223.59|20
1761321170000|2025-10-24 15:52:50|||||||||1
1761321200000|2025-10-24 15:53:20|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|39
1761321250000|2025-10-24 15:54:10||223.49||223.54||223.54||223.49|26
1761321280000|2025-10-24 15:54:40|223.57|223.49|223.57|223.49|223.62|223.49|223.57|223.49|18
1761321310000|2025-10-24 15:55:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|31
1761321340000|2025-10-24 15:55:40|||||||||26
1761321360000|2025-10-24 15:56:00|||||||||20
1761321380000|2025-10-24 15:56:20|||||||||4
1761321390000|2025-10-24 15:56:30|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|19
1761321400000|2025-10-24 15:56:40|223.62|223.44|223.57|223.44|223.62|223.44|223.57|223.44|109
1761321410000|2025-10-24 15:56:50|223.52|223.39|223.52|223.39|223.52|223.39|223.52|223.39|179
1761321420000|2025-10-24 15:57:00|223.47|223.34|223.47|223.34|223.47|223.39|223.47|223.34|229
1761321430000|2025-10-24 15:57:10|223.42|223.39|223.47|223.34|223.47|223.39|223.42|223.34|33
1761321440000|2025-10-24 15:57:20||223.39||223.39||223.39||223.39|265
1761321460000|2025-10-24 15:57:40|||||||||5
1761321550000|2025-10-24 15:59:10|223.52||223.47||223.52||223.47||7
1761321600000|2025-10-24 16:00:00|223.52||223.47||223.52||223.47||0
1761321610000|2025-10-24 16:00:10|223.52||223.47||223.52||223.47||0
1761321620000|2025-10-24 16:00:20|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|43
1761321630000|2025-10-24 16:00:30|223.57|223.49|223.57|223.44|223.57|223.49|223.57|223.44|146
1761321650000|2025-10-24 16:00:50||223.49||223.49||223.49||223.49|0
1761321710000|2025-10-24 16:01:50|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|54
1761321750000|2025-10-24 16:02:30|||||||||8
1761321760000|2025-10-24 16:02:40|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|4
1761321770000|2025-10-24 16:02:50|223.62|223.54|223.62|223.49|223.62|223.54|223.62|223.49|42
1761321780000|2025-10-24 16:03:00|223.57||223.62||223.62||223.57||4
1761321790000|2025-10-24 16:03:10||223.54||223.54||223.54||223.54|0
1761321830000|2025-10-24 16:03:50|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|3
1761321880000|2025-10-24 16:04:40|||||||||1
1761321900000|2025-10-24 16:05:00||223.44||223.49||223.49||223.44|1
1761321910000|2025-10-24 16:05:10|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|4
1761321930000|2025-10-24 16:05:30|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|20
1761322000000|2025-10-24 16:06:40|||||||||2
1761322110000|2025-10-24 16:08:30|||||||||5
1761322130000|2025-10-24 16:08:50|223.52||223.52||223.52||223.52||12
1761322140000|2025-10-24 16:09:00||223.44||223.44||223.44||223.44|0
1761322150000|2025-10-24 16:09:10||223.39||223.39||223.39||223.39|0
1761322170000|2025-10-24 16:09:30|223.47|223.44|223.47|223.39|223.47|223.44|223.47|223.39|100
1761322180000|2025-10-24 16:09:40|||||||||1
1761322220000|2025-10-24 16:10:20|||||||||4
1761322240000|2025-10-24 16:10:40|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|3
1761322260000|2025-10-24 16:11:00|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|31
1761322270000|2025-10-24 16:11:10|223.52||223.52||223.52||223.47||8
1761322280000|2025-10-24 16:11:20|223.47||223.47||223.47||223.47||0
1761322310000|2025-10-24 16:11:50|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|21
1761322350000|2025-10-24 16:12:30|||||||||1
1761322370000|2025-10-24 16:12:50|223.57||223.57||223.57||223.57||4
1761322380000|2025-10-24 16:13:00|223.52|223.49|223.57|223.49|223.57|223.49|223.52|223.49|11
1761322390000|2025-10-24 16:13:10|||||||||1
1761322400000|2025-10-24 16:13:20||223.44||223.44||223.44||223.44|1
1761322410000|2025-10-24 16:13:30||223.49||223.49||223.49||223.49|0
1761322420000|2025-10-24 16:13:40||223.44||223.44||223.44||223.44|0
1761322430000|2025-10-24 16:13:50||223.49||223.44||223.49||223.44|1
1761322450000|2025-10-24 16:14:10||223.49||223.44||223.49||223.44|0
1761322460000|2025-10-24 16:14:20||223.49||223.44||223.49||223.44|0
1761322570000|2025-10-24 16:16:10|223.52||223.52||223.52||223.52||0
1761322640000|2025-10-24 16:17:20|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|17
1761322650000|2025-10-24 16:17:30|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|19
1761322680000|2025-10-24 16:18:00|223.47|223.39|223.47|223.39|223.47|223.39|223.47|223.39|201
1761322690000|2025-10-24 16:18:10|||||||||3
1761322730000|2025-10-24 16:18:50|||||||||9
1761322760000|2025-10-24 16:19:20|||||||||1
1761322820000|2025-10-24 16:20:20|223.52||223.47||223.52||223.47||0
1761322840000|2025-10-24 16:20:40|223.52||223.47||223.52||223.47||0
1761322860000|2025-10-24 16:21:00|223.52||223.47||223.52||223.47||0
1761322950000|2025-10-24 16:22:30|223.52||223.47||223.52||223.47||0
1761322960000|2025-10-24 16:22:40|223.52||223.47||223.52||223.47||0
1761323040000|2025-10-24 16:24:00|223.42|223.34|223.42|223.34|223.42|223.34|223.42|223.34|9
1761323100000|2025-10-24 16:25:00|||||||||3
1761323140000|2025-10-24 16:25:40|||||||||2
1761323190000|2025-10-24 16:26:30|223.37|223.29|223.37|223.29|223.42|223.29|223.37|223.29|5
1761323200000|2025-10-24 16:26:40|223.42||223.37||223.42||223.37||0
1761323250000|2025-10-24 16:27:30|223.32|223.24|223.37|223.24|223.37|223.24|223.32|223.24|8
1761323260000|2025-10-24 16:27:40||223.29||223.29||223.29||223.29|0
1761323400000|2025-10-24 16:30:00|223.32|223.24|223.37|223.24|223.37|223.24|223.32|223.24|12
1761323410000|2025-10-24 16:30:10|223.32||223.32||223.37||223.32||0
1761323420000|2025-10-24 16:30:20|223.37||223.37||223.37||223.37||0
1761323430000|2025-10-24 16:30:30||223.29||223.29||223.29||223.29|0
1761323470000|2025-10-24 16:31:10||223.24||223.24||223.24||223.24|0
1761323490000|2025-10-24 16:31:30|223.32|223.29|223.32|223.24|223.32|223.29|223.32|223.24|2
1761323500000|2025-10-24 16:31:40|223.37||223.37||223.37||223.37||3
1761323520000|2025-10-24 16:32:00||223.29||223.29||223.29||223.29|0
1761323530000|2025-10-24 16:32:10||223.24||223.24||223.24||223.24|0
1761323560000|2025-10-24 16:32:40|||||||||3
1761323580000|2025-10-24 16:33:00|223.32||223.32||223.32||223.32||0
1761323610000|2025-10-24 16:33:30||223.19||223.19||223.19||223.19|1
1761323740000|2025-10-24 16:35:40|223.27||223.27||223.27||223.27||0
1761323750000|2025-10-24 16:35:50|223.32|223.24|223.37|223.24|223.37|223.24|223.27|223.24|419
1761323770000|2025-10-24 16:36:10|223.42|223.29|223.42|223.29|223.42|223.29|223.42|223.29|17
1761323780000|2025-10-24 16:36:20||223.34||223.29||223.34||223.29|3
1761323820000|2025-10-24 16:37:00|223.37||223.37||223.37||223.37||0
1761323850000|2025-10-24 16:37:30|223.42|223.34|223.42|223.29|223.42|223.34|223.42|223.29|17
1761323880000|2025-10-24 16:38:00|223.37||223.37||223.37||223.37||0
1761323890000|2025-10-24 16:38:10|223.42||223.42||223.42||223.42||9
1761324000000|2025-10-24 16:40:00|223.37||223.37||223.37||223.37||1
1761324050000|2025-10-24 16:40:50||223.24||223.24||223.24||223.24|6
1761324060000|2025-10-24 16:41:00|223.32|223.29|223.32|223.24|223.32|223.29|223.32|223.24|0
1761324070000|2025-10-24 16:41:10|223.27|223.19|223.32|223.19|223.32|223.19|223.27|223.19|22
1761324080000|2025-10-24 16:41:20|223.27||223.27||223.27||223.27||0
1761324090000|2025-10-24 16:41:30|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|4
1761324100000|2025-10-24 16:41:40|223.37|223.29|223.37|223.29|223.37|223.29|223.37|223.24|68
1761324120000|2025-10-24 16:42:00|||||||||1
1761324140000|2025-10-24 16:42:20|223.32|223.24|223.32|223.24|223.32|223.24|223.32|223.24|0
1761324150000|2025-10-24 16:42:30|223.37||223.32||223.37||223.32||0
1761324170000|2025-10-24 16:42:50|223.37||223.37||223.37||223.37||6
1761324180000|2025-10-24 16:43:00|223.32||223.37||223.37||223.32||0
1761324190000|2025-10-24 16:43:10||223.29||223.24||223.29||223.24|0
1761324200000|2025-10-24 16:43:20||223.29||223.29||223.29||223.29|0
1761324240000|2025-10-24 16:44:00|||||||||1
1761324250000|2025-10-24 16:44:10|||||||||18
1761324260000|2025-10-24 16:44:20|223.42||223.37||223.42||223.37||0
1761324310000|2025-10-24 16:45:10|||||||||4
1761324340000|2025-10-24 16:45:40|223.42|223.34|223.42|223.34|223.42|223.34|223.37|223.34|4
1761324350000|2025-10-24 16:45:50|223.47||223.47||223.47||223.47||0
1761324360000|2025-10-24 16:46:00||223.39||223.39||223.39||223.39|2
1761324390000|2025-10-24 16:46:30|223.52|223.44|223.47|223.39|223.52|223.44|223.47|223.39|24
1761324400000|2025-10-24 16:46:40|223.52||223.47||223.52||223.47||0
1761324450000|2025-10-24 16:47:30|223.52||223.47||223.52||223.47||0
1761324480000|2025-10-24 16:48:00|||||||||1
1761324500000|2025-10-24 16:48:20||223.34||223.34||223.39||223.34|5
1761324510000|2025-10-24 16:48:30||223.39||223.34||223.39||223.34|0
1761324520000|2025-10-24 16:48:40|223.42||223.47||223.47||223.42||0
1761324540000|2025-10-24 16:49:00|223.42||223.47||223.47||223.42||0
1761324550000|2025-10-24 16:49:10||223.39||223.39||223.39||223.39|0
1761324560000|2025-10-24 16:49:20|||||||||1
1761324600000|2025-10-24 16:50:00|223.52||223.52||223.52||223.52||2
1761324610000|2025-10-24 16:50:10||223.44||223.44||223.44||223.44|1
1761324620000|2025-10-24 16:50:20||223.39||223.44||223.44||223.39|2
1761324630000|2025-10-24 16:50:30||223.39||223.39||223.39||223.39|0
1761324640000|2025-10-24 16:50:40||223.44||223.44||223.44||223.44|0
1761324660000|2025-10-24 16:51:00|223.57||223.57||223.57||223.57||0
1761324670000|2025-10-24 16:51:10|223.62|223.49|223.62|223.49|223.62|223.49|223.62|223.49|0
1761324680000|2025-10-24 16:51:20|223.57||223.57||223.57||223.57||0
1761324700000|2025-10-24 16:51:40||223.44||223.44||223.44||223.44|19
1761324710000|2025-10-24 16:51:50|223.52||223.52||223.52||223.52||0
1761324740000|2025-10-24 16:52:20|223.57||223.52||223.57||223.52||0
1761324770000|2025-10-24 16:52:50|223.57||223.52||223.57||223.52||0
1761324780000|2025-10-24 16:53:00|223.57||223.57||223.57||223.57||0
1761324790000|2025-10-24 16:53:10||223.49||223.49||223.49||223.49|0
1761324820000|2025-10-24 16:53:40|223.52|223.44|223.52|223.44|223.52|223.44|223.52|223.44|2
1761324850000|2025-10-24 16:54:10|223.57||223.57||223.57||223.57||0
1761324870000|2025-10-24 16:54:30|223.52||223.52||223.52||223.52||0
1761324920000|2025-10-24 16:55:20|223.57||223.57||223.57||223.52||0
1761324930000|2025-10-24 16:55:30||223.49||223.49||223.49||223.49|0
1761324940000|2025-10-24 16:55:40||223.44||223.44||223.44||223.44|0
1761324950000|2025-10-24 16:55:50|223.52||223.52||223.52||223.52||0
1761324990000|2025-10-24 16:56:30|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|55
1761325010000|2025-10-24 16:56:50|||||||||146
1761325020000|2025-10-24 16:57:00||223.44||223.44||223.49||223.44|3
1761325030000|2025-10-24 16:57:10||223.49||223.49||223.49||223.49|0
1761325050000|2025-10-24 16:57:30||223.44||223.49||223.49||223.44|1
1761325070000|2025-10-24 16:57:50||223.44||223.49||223.49||223.44|0
1761325080000|2025-10-24 16:58:00|223.52|223.44|223.52|223.44|223.57|223.44|223.52|223.44|5
1761325090000|2025-10-24 16:58:10|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|1
1761325130000|2025-10-24 16:58:50|223.62||223.62||223.62||223.62||2
1761325300000|2025-10-24 17:01:40||223.54||223.54||223.54||223.54|0
1761325340000|2025-10-24 17:02:20||223.49||223.49||223.49||223.49|4
1761325710000|2025-10-24 17:08:30|223.57||223.57||223.57||223.57||0
1761325770000|2025-10-24 17:09:30|223.62||223.62||223.62||223.62||0
1761325840000|2025-10-24 17:10:40||223.54||223.54||223.54||223.54|0
1761325860000|2025-10-24 17:11:00||223.49||223.49||223.49||223.49|0
1761325910000|2025-10-24 17:11:50|223.57||223.57||223.57||223.57||0
1761325990000|2025-10-24 17:13:10|223.62||223.62||223.62||223.62||0
1761326180000|2025-10-24 17:16:20||223.54||223.54||223.54||223.54|0
1761326230000|2025-10-24 17:17:10||223.49||223.49||223.49||223.49|1
1761326320000|2025-10-24 17:18:40||223.54||223.54||223.54||223.54|0
1761326340000|2025-10-24 17:19:00|223.67||223.67||223.67||223.67||6
1761326590000|2025-10-24 17:23:10||223.59||223.59||223.59||223.59|0
1761326610000|2025-10-24 17:23:30|||||||||2
1761326640000|2025-10-24 17:24:00|223.72||223.72||223.72||223.72||1
1761326670000|2025-10-24 17:24:30||223.64||223.59||223.64||223.59|1
1761326720000|2025-10-24 17:25:20||223.64||223.64||223.64||223.64|1
1761326740000|2025-10-24 17:25:40||223.59||223.59||223.59||223.59|0
1761326800000|2025-10-24 17:26:40||223.64||223.64||223.64||223.64|0
1761326820000|2025-10-24 17:27:00||223.59||223.59||223.59||223.59|2
1761326990000|2025-10-24 17:29:50||223.64||223.64||223.64||223.64|0
1761327040000|2025-10-24 17:30:40||223.59||223.59||223.59||223.59|2
1761327510000|2025-10-24 17:38:30|223.77|223.64|223.77|223.64|223.77|223.64|223.77|223.64|0
1761327520000|2025-10-24 17:38:40|223.72||223.72||223.72||223.72||0
1761327590000|2025-10-24 17:39:50|223.77||223.72||223.77||223.72||0
1761327610000|2025-10-24 17:40:10|||||||||5
1761327680000|2025-10-24 17:41:20|||||||||3
1761327690000|2025-10-24 17:41:30|223.77||223.77||223.77||223.77||33
1761327710000|2025-10-24 17:41:50|||||||||2
1761327740000|2025-10-24 17:42:20|||||||||1
1761327790000|2025-10-24 17:43:10|223.72||223.72||223.72||223.72||0
1761327820000|2025-10-24 17:43:40|223.77||223.77||223.77||223.77||0
1761327880000|2025-10-24 17:44:40|223.72||223.72||223.72||223.72||0
1761327900000|2025-10-24 17:45:00|223.77||223.77||223.77||223.77||0
1761328030000|2025-10-24 17:47:10|223.72||223.72||223.72||223.72||0
1761328070000|2025-10-24 17:47:50|223.77||223.77||223.77||223.77||0
1761328180000|2025-10-24 17:49:40|||||||||3
1761328210000|2025-10-24 17:50:10|223.72||223.72||223.72||223.72||0
1761328230000|2025-10-24 17:50:30|223.77||223.77||223.77||223.77||0
1761328370000|2025-10-24 17:52:50|223.72||223.72||223.72||223.72||0
1761328380000|2025-10-24 17:53:00||223.59||223.59||223.59||223.59|12
1761328770000|2025-10-24 17:59:30|||||||||2
1761328780000|2025-10-24 17:59:40|||||||||1
1761328800000|2025-10-24 18:00:00|223.67||223.67||223.67||223.67||0
1761328830000|2025-10-24 18:00:30|223.72||223.72||223.72||223.72||18
1761328850000|2025-10-24 18:00:50||223.64||223.64||223.64||223.64|0
1761328890000|2025-10-24 18:01:30|||||||||3
1761328900000|2025-10-24 18:01:40|223.77||223.77||223.77||223.77||15
1761328980000|2025-10-24 18:03:00|223.72|223.59|223.72|223.59|223.72|223.59|223.72|223.59|10
1761329000000|2025-10-24 18:03:20|223.67||223.67||223.67||223.67||0
1761329040000|2025-10-24 18:04:00|||||||||1
1761329160000|2025-10-24 18:06:00|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|23
1761329270000|2025-10-24 18:07:50|223.67||223.67||223.67||223.67||4
1761329280000|2025-10-24 18:08:00||223.59||223.54||223.59||223.54|1
1761329680000|2025-10-24 18:14:40|223.62||223.62||223.62||223.62||2
1761329760000|2025-10-24 18:16:00|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|2
1761329810000|2025-10-24 18:16:50|223.62||223.62||223.62||223.62||7
1761329950000|2025-10-24 18:19:10||223.54||223.54||223.54||223.54|0
1761329970000|2025-10-24 18:19:30||223.49||223.49||223.49||223.49|0
1761330170000|2025-10-24 18:22:50||223.54||223.54||223.54||223.54|0
1761330180000|2025-10-24 18:23:00||223.49||223.49||223.49||223.49|1
1761330250000|2025-10-24 18:24:10||223.54||223.54||223.54||223.54|0
1761330320000|2025-10-24 18:25:20|223.67||223.67||223.67||223.67||0
1761330360000|2025-10-24 18:26:00|223.62||223.62||223.62||223.62||0
1761330400000|2025-10-24 18:26:40|223.67||223.67||223.67||223.67||0
1761330450000|2025-10-24 18:27:30|223.62||223.62||223.62||223.62||1
1761330500000|2025-10-24 18:28:20||223.49||223.49||223.49||223.49|0
1761330570000|2025-10-24 18:29:30|||||||||1
1761330600000|2025-10-24 18:30:00|223.67|223.54|223.67|223.54|223.67|223.54|223.67|223.54|0
1761330630000|2025-10-24 18:30:30|223.62||223.62||223.62||223.62||0
1761330690000|2025-10-24 18:31:30|223.67||223.67||223.67||223.67||0
1761330850000|2025-10-24 18:34:10|||||||||17
1761330860000|2025-10-24 18:34:20|223.72|223.59|223.72|223.59|223.72|223.59|223.72|223.59|0
1761331010000|2025-10-24 18:36:50|||||||||4
1761331080000|2025-10-24 18:38:00|223.67||223.67||223.67||223.67||0
1761331090000|2025-10-24 18:38:10|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|6
1761331130000|2025-10-24 18:38:50|223.67||223.67||223.67||223.67||3
1761331190000|2025-10-24 18:39:50|||||||||1
1761331770000|2025-10-24 18:49:30|223.72|223.59|223.72|223.59|223.72|223.59|223.72|223.59|1
1761331820000|2025-10-24 18:50:20|223.67||223.67||223.67||223.67||0
1761331890000|2025-10-24 18:51:30|223.72||223.72||223.72||223.72||0
1761331950000|2025-10-24 18:52:30|223.67||223.72||223.72||223.67||0
1761332180000|2025-10-24 18:56:20||223.64||223.64||223.64||223.64|0
1761332210000|2025-10-24 18:56:50|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.59|6
1761332350000|2025-10-24 18:59:10|223.72||223.72||223.72||223.72||7
1761332400000|2025-10-24 19:00:00|223.67||223.72||223.72||223.67||0
1761332460000|2025-10-24 19:01:00|223.67||223.67||223.67||223.67||0
1761332520000|2025-10-24 19:02:00|223.72||223.72||223.72||223.72||0
1761332690000|2025-10-24 19:04:50||223.64||223.59||223.64||223.59|1
1761332970000|2025-10-24 19:09:30|||||||||1
1761333070000|2025-10-24 19:11:10|223.67||223.67||223.67||223.67||0
1761333120000|2025-10-24 19:12:00|223.72||223.72||223.72||223.72||0
1761333210000|2025-10-24 19:13:30|223.67||223.67||223.67||223.67||0
1761333250000|2025-10-24 19:14:10|223.72||223.72||223.72||223.72||0
1761333320000|2025-10-24 19:15:20|223.67||223.67||223.67||223.67||0
1761333380000|2025-10-24 19:16:20|223.62|223.54|223.62|223.54|223.62|223.54|223.62|223.54|3
1761333430000|2025-10-24 19:17:10|||||||||2
1761333470000|2025-10-24 19:17:50|223.67||223.67||223.67||223.67||8
1761333570000|2025-10-24 19:19:30|223.62||223.62||223.62||223.62||0
1761333590000|2025-10-24 19:19:50|223.67||223.67||223.67||223.67||0
1761333730000|2025-10-24 19:22:10||223.59||223.59||223.59||223.59|0
1761333820000|2025-10-24 19:23:40|||||||||3
1761333840000|2025-10-24 19:24:00|223.72||223.72||223.72||223.72||0
1761333880000|2025-10-24 19:24:40|223.67||223.67||223.67||223.67||0
1761334000000|2025-10-24 19:26:40|223.72||223.72||223.72||223.72||0
1761334030000|2025-10-24 19:27:10|223.67||223.67||223.67||223.67||18
1761334050000|2025-10-24 19:27:30||223.54||223.54||223.54||223.54|0
1761334160000|2025-10-24 19:29:20|223.62|223.59|223.67|223.54|223.67|223.59|223.62|223.54|18
1761334180000|2025-10-24 19:29:40|223.72|223.59|223.67|223.54|223.72|223.59|223.67|223.54|67
1761334380000|2025-10-24 19:33:00|||||||||2
1761334440000|2025-10-24 19:34:00|223.62||223.62||223.62||223.62||0
1761334560000|2025-10-24 19:36:00||223.49||223.49||223.49||223.49|26
1761334580000|2025-10-24 19:36:20|223.57||223.57||223.57||223.57||0
1761334590000|2025-10-24 19:36:30|223.62||223.62||223.62||223.62||0
1761334660000|2025-10-24 19:37:40||223.54||223.54||223.54||223.54|0
1761334680000|2025-10-24 19:38:00||223.49||223.49||223.49||223.49|6
1761334690000|2025-10-24 19:38:10|||||||||20
1761334830000|2025-10-24 19:40:30||223.54||223.54||223.54||223.54|0
1761334850000|2025-10-24 19:40:50||223.49||223.49||223.49||223.49|10
1761334900000|2025-10-24 19:41:40||223.54||223.54||223.54||223.54|0
1761334930000|2025-10-24 19:42:10||223.49||223.49||223.49||223.49|11
1761334990000|2025-10-24 19:43:10||223.54||223.49||223.54||223.49|2
1761335090000|2025-10-24 19:44:50|223.57|223.44|223.57|223.44|223.57|223.44|223.57|223.44|3
1761335140000|2025-10-24 19:45:40||223.49||223.44||223.49||223.44|0
1761335160000|2025-10-24 19:46:00||223.49||223.44||223.49||223.44|0
1761335190000|2025-10-24 19:46:30||223.49||223.44||223.49||223.44|4
1761335230000|2025-10-24 19:47:10|223.52||223.52||223.52||223.52||14
1761335310000|2025-10-24 19:48:30||223.39||223.44||223.44||223.39|33
1761335340000|2025-10-24 19:49:00|||||||||1
1761335350000|2025-10-24 19:49:10|223.57||223.57||223.57||223.57||0
1761335400000|2025-10-24 19:50:00|223.52|223.39|223.52|223.39|223.52|223.39|223.52|223.39|22
1761335410000|2025-10-24 19:50:10||223.44||223.44||223.44||223.44|0
1761335420000|2025-10-24 19:50:20||223.39||223.44||223.44||223.39|2
1761335430000|2025-10-24 19:50:30|223.57||223.57||223.57||223.52||0
1761335490000|2025-10-24 19:51:30||223.49||223.44||223.49||223.44|0
1761335500000|2025-10-24 19:51:40|223.52||223.52||223.52||223.52||0
1761335520000|2025-10-24 19:52:00|223.57|223.49|223.57|223.49|223.57|223.49|223.57|223.49|20
1761335530000|2025-10-24 19:52:10||223.44||223.44||223.44||223.44|0
1761335550000|2025-10-24 19:52:30|223.52||223.52||223.52||223.52||0
1761335560000|2025-10-24 19:52:40|223.57||223.57||223.57||223.57||0
1761335580000|2025-10-24 19:53:00|||||||||1
1761335590000|2025-10-24 19:53:10|223.62|223.49|223.62|223.49|223.62|223.49|223.62|223.49|1
1761335600000|2025-10-24 19:53:20|223.67|223.54|223.67|223.54|223.67|223.54|223.67|223.54|0
1761335610000|2025-10-24 19:53:30|223.72|223.59|223.72|223.59|223.72|223.59|223.72|223.59|9
1761335630000|2025-10-24 19:53:50|223.67||223.67||223.67||223.67||0
1761335640000|2025-10-24 19:54:00||223.54||223.54||223.54||223.54|28
1761335670000|2025-10-24 19:54:30||223.59||223.54||223.59||223.54|13
1761335730000|2025-10-24 19:55:30|223.62||223.67||223.67||223.62||19
1761335760000|2025-10-24 19:56:00|223.62|223.49|223.62|223.49|223.62|223.49|223.62|223.49|12
1761335820000|2025-10-24 19:57:00|223.57||223.62||223.62||223.57||7
1761335840000|2025-10-24 19:57:20|223.57||223.62||223.62||223.57||2
1761335850000|2025-10-24 19:57:30|223.57||223.57||223.57||223.57||0
1761335860000|2025-10-24 19:57:40|223.52|223.44|223.52|223.39|223.52|223.44|223.52|223.39|12
1761335870000|2025-10-24 19:57:50||223.44||223.39||223.44||223.39|3
1761335900000|2025-10-24 19:58:20|||||||||1
1761335940000|2025-10-24 19:59:00|223.47|223.34|223.42|223.29|223.47|223.34|223.42|223.29|82
1761335950000|2025-10-24 19:59:10||223.34||223.34||223.34||223.29|2
1761335960000|2025-10-24 19:59:20||223.29||223.29||223.29||223.29|2
1761335970000|2025-10-24 19:59:30|||||||||12
1761548460000|2025-10-27 07:01:00|225.22|225.14|225.27|225.14|225.27|225.19|225.22|225.14|4
1761548470000|2025-10-27 07:01:10|225.22||225.27||225.27||225.22||19
1761548480000|2025-10-27 07:01:20|225.22||225.22||225.22||225.22||6
1761548530000|2025-10-27 07:02:10|225.27||225.22||225.27||225.22||3
1761548540000|2025-10-27 07:02:20|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|13
1761548550000|2025-10-27 07:02:30|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.24|6
1761548560000|2025-10-27 07:02:40||225.19||225.24||225.24||225.19|37
1761548570000|2025-10-27 07:02:50|225.37||225.37||225.37||225.32||23
1761548580000|2025-10-27 07:03:00|225.42|225.29|225.42|225.29|225.42|225.29|225.42|225.24|4
1761548590000|2025-10-27 07:03:10|225.37|225.24|225.37|225.24|225.37|225.29|225.37|225.24|0
1761548600000|2025-10-27 07:03:20||225.29||225.24||225.29||225.24|0
1761548610000|2025-10-27 07:03:30||225.29||225.24||225.29||225.24|0
1761548640000|2025-10-27 07:04:00||225.29||225.24||225.29||225.24|0
1761548650000|2025-10-27 07:04:10||225.29||225.24||225.29||225.24|0
1761548670000|2025-10-27 07:04:30|225.32||225.32||225.37||225.32||0
1761548680000|2025-10-27 07:04:40|225.37||225.32||225.37||225.32||0
1761548690000|2025-10-27 07:04:50|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|5
1761548700000|2025-10-27 07:05:00|225.27|225.24|225.37|225.24|225.37|225.24|225.27|225.24|0
1761548720000|2025-10-27 07:05:20|225.32||225.37||225.37||225.32||0
1761548740000|2025-10-27 07:05:40||225.29||225.29||225.29||225.24|0
1761548750000|2025-10-27 07:05:50|225.42||225.42||225.42||225.37||0
1761548760000|2025-10-27 07:06:00|225.47|225.34|225.47|225.39|225.47|225.39|225.47|225.34|0
1761548770000|2025-10-27 07:06:10|225.42|225.34|225.47|225.34|225.47|225.34|225.42|225.34|5
1761548780000|2025-10-27 07:06:20|225.42|225.29|225.37|225.29|225.42|225.29|225.32|225.24|7
1761548790000|2025-10-27 07:06:30|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.19|19
1761548800000|2025-10-27 07:06:40|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.14|13
1761548810000|2025-10-27 07:06:50|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.09|5
1761548820000|2025-10-27 07:07:00||225.09||225.09||225.09||225.09|2
1761548840000|2025-10-27 07:07:20|225.17||225.17||225.17||225.17||0
1761548850000|2025-10-27 07:07:30|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|6
1761548860000|2025-10-27 07:07:40|225.27||225.27||225.27||225.27||0
1761548870000|2025-10-27 07:07:50|225.22||225.22||225.22||225.22||0
1761548880000|2025-10-27 07:08:00|225.27||225.27||225.27||225.27||1
1761548890000|2025-10-27 07:08:10|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|1
1761548900000|2025-10-27 07:08:20|225.27||225.32||225.32||225.27||0
1761548920000|2025-10-27 07:08:40||225.24||225.24||225.24||225.24|0
1761548930000|2025-10-27 07:08:50|225.27|225.14|225.27|225.14|225.27|225.14|225.27|225.14|3
1761548950000|2025-10-27 07:09:10|225.22|225.09|225.22|225.14|225.27|225.14|225.22|225.09|0
1761548960000|2025-10-27 07:09:20|225.27||225.27||225.27||225.27||1
1761548970000|2025-10-27 07:09:30||225.19||225.14||225.19||225.14|0
1761548980000|2025-10-27 07:09:40|225.22|225.19|225.27|225.14|225.27|225.19|225.22|225.09|0
1761548990000|2025-10-27 07:09:50|225.22|225.09|225.17|225.09|225.22|225.09|225.17|225.09|0
1761549000000|2025-10-27 07:10:00|225.22|225.04|225.17|225.04|225.22|225.04|225.17|225.04|0
1761549020000|2025-10-27 07:10:20|225.12|224.99|225.17|225.04|225.17|225.04|225.12|224.99|0
1761549040000|2025-10-27 07:10:40|225.12||225.17||225.17||225.12||0
1761549060000|2025-10-27 07:11:00|225.22|225.09|225.17|225.09|225.22|225.09|225.17|225.09|0
1761549070000|2025-10-27 07:11:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|9
1761549080000|2025-10-27 07:11:20|225.27||225.27||225.27||225.22||4
1761549090000|2025-10-27 07:11:30|225.22|225.09|225.22|225.09|225.22|225.09|225.22|225.09|0
1761549110000|2025-10-27 07:11:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|7
1761549120000|2025-10-27 07:12:00|225.32||225.32||225.32||225.32||60
1761549140000|2025-10-27 07:12:20|225.27||225.27||225.27||225.27||0
1761549180000|2025-10-27 07:13:00|225.32||225.32||225.32||225.32||69
1761549190000|2025-10-27 07:13:10|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|11
1761549220000|2025-10-27 07:13:40|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|1
1761549230000|2025-10-27 07:13:50||225.24||225.24||225.24||225.24|0
1761549240000|2025-10-27 07:14:00||225.19||225.19||225.19||225.19|4
1761549260000|2025-10-27 07:14:20|225.27||225.27||225.27||225.27||0
1761549290000|2025-10-27 07:14:50|225.32||225.32||225.32||225.32||147
1761549330000|2025-10-27 07:15:30|225.27||225.27||225.27||225.27||0
1761549340000|2025-10-27 07:15:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|4
1761549350000|2025-10-27 07:15:50|225.37||225.37||225.37||225.37||13
1761549360000|2025-10-27 07:16:00||225.29||225.29||225.29||225.29|0
1761549400000|2025-10-27 07:16:40|225.32|225.19|225.32|225.24|225.32|225.24|225.32|225.19|28
1761549420000|2025-10-27 07:17:00||225.19||225.19||225.19||225.19|2
1761549430000|2025-10-27 07:17:10||225.24||225.24||225.24||225.24|0
1761549450000|2025-10-27 07:17:30|225.37|225.29|225.37|225.24|225.37|225.29|225.37|225.24|1
1761549470000|2025-10-27 07:17:50|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|8
1761549480000|2025-10-27 07:18:00||225.24||225.19||225.24||225.19|0
1761549490000|2025-10-27 07:18:10||225.24||225.19||225.24||225.19|0
1761549500000|2025-10-27 07:18:20||225.24||225.24||225.24||225.24|0
1761549510000|2025-10-27 07:18:30||225.19||225.24||225.24||225.19|0
1761549520000|2025-10-27 07:18:40||225.19||225.24||225.24||225.19|0
1761549580000|2025-10-27 07:19:40|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|3
1761549620000|2025-10-27 07:20:20||225.34||225.34||225.34||225.34|0
1761549650000|2025-10-27 07:20:50||225.29||225.29||225.29||225.29|1
1761549660000|2025-10-27 07:21:00|225.37||225.37||225.37||225.37||0
1761549720000|2025-10-27 07:22:00|225.42||225.42||225.42||225.42||1
1761549730000|2025-10-27 07:22:10|225.37||225.37||225.42||225.37||0
1761549740000|2025-10-27 07:22:20|225.42||225.42||225.42||225.42||1
1761549750000|2025-10-27 07:22:30|225.37||225.37||225.37||225.37||0
1761549760000|2025-10-27 07:22:40|225.42||225.42||225.42||225.42||1
1761549770000|2025-10-27 07:22:50||225.34||225.29||225.34||225.29|1
1761549780000|2025-10-27 07:23:00||225.34||225.34||225.34||225.34|0
1761549810000|2025-10-27 07:23:30||225.29||225.29||225.29||225.29|0
1761549820000|2025-10-27 07:23:40|225.52|225.34|225.52|225.39|225.52|225.39|225.52|225.34|3
1761549850000|2025-10-27 07:24:10||225.44||225.39||225.44||225.39|0
1761549860000|2025-10-27 07:24:20||225.44||225.39||225.44||225.39|1
1761549870000|2025-10-27 07:24:30|225.57|225.44|225.57|225.44|225.57|225.44|225.57|225.44|6
1761550000000|2025-10-27 07:26:40|225.52||225.52||225.52||225.52||1
1761550040000|2025-10-27 07:27:20|225.57||225.57||225.57||225.57||2
1761550070000|2025-10-27 07:27:50|||||||||1
1761550090000|2025-10-27 07:28:10|||||||||1
1761550100000|2025-10-27 07:28:20|||||||||1
1761550110000|2025-10-27 07:28:30|225.52|225.39|225.52|225.39|225.52|225.39|225.52|225.39|2
1761550150000|2025-10-27 07:29:10|||||||||1
1761550180000|2025-10-27 07:29:40|||||||||1
1761550190000|2025-10-27 07:29:50|||||||||1
1761550200000|2025-10-27 07:30:00|225.57|225.44|225.57|225.44|225.57|225.44|225.57|225.44|0
1761550220000|2025-10-27 07:30:20|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|1
1761550250000|2025-10-27 07:30:50|||||||||1
1761550270000|2025-10-27 07:31:10|||||||||1
1761550290000|2025-10-27 07:31:30|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|10
1761550300000|2025-10-27 07:31:40|225.57|225.44|225.57|225.44|225.57|225.44|225.57|225.44|35
1761550310000|2025-10-27 07:31:50|225.52|225.39|225.52|225.39|225.52|225.39|225.52|225.39|6
1761550320000|2025-10-27 07:32:00|225.57|225.44|225.52|225.39|225.57|225.44|225.52|225.39|0
1761550380000|2025-10-27 07:33:00|225.57|225.44|225.57|225.44|225.57|225.44|225.57|225.44|0
1761550390000|2025-10-27 07:33:10|225.52||225.52||225.52||225.52||0
1761550400000|2025-10-27 07:33:20|225.57||225.57||225.57||225.57||0
1761550410000|2025-10-27 07:33:30||225.49||225.49||225.49||225.49|0
1761550420000|2025-10-27 07:33:40|225.62|225.54|225.62|225.49|225.62|225.54|225.62|225.49|98
1761550430000|2025-10-27 07:33:50|225.57|225.54|225.62|225.54|225.62|225.54|225.57|225.49|14
1761550440000|2025-10-27 07:34:00|||||||||96
1761550520000|2025-10-27 07:35:20|||||||||2
1761550530000|2025-10-27 07:35:30|225.57|225.49|225.62|225.49|225.62|225.49|225.57|225.49|17
1761550540000|2025-10-27 07:35:40|225.57||225.62||225.62||225.57||17
1761550570000|2025-10-27 07:36:10|225.57||225.57||225.57||225.57||0
1761550600000|2025-10-27 07:36:40|||||||||2
1761550610000|2025-10-27 07:36:50|||||||||2
1761550620000|2025-10-27 07:37:00|||||||||2
1761550630000|2025-10-27 07:37:10|||||||||4
1761550640000|2025-10-27 07:37:20|||||||||1
1761550660000|2025-10-27 07:37:40|||||||||12
1761550670000|2025-10-27 07:37:50|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.49|94
1761550680000|2025-10-27 07:38:00|||||||||2
1761550690000|2025-10-27 07:38:10|225.62|225.49|225.57|225.49|225.67|225.49|225.57|225.49|24
1761550700000|2025-10-27 07:38:20|||||||||4
1761550710000|2025-10-27 07:38:30|||||||||24
1761550720000|2025-10-27 07:38:40|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|0
1761550730000|2025-10-27 07:38:50||225.39||225.39||225.39||225.39|10
1761550740000|2025-10-27 07:39:00|225.47||225.47||225.52||225.47||0
1761550750000|2025-10-27 07:39:10|225.52||225.47||225.52||225.47||0
1761550780000|2025-10-27 07:39:40|225.52||225.52||225.52||225.52||9
1761550790000|2025-10-27 07:39:50|225.47||225.47||225.47||225.47||0
1761550810000|2025-10-27 07:40:10|225.52||225.52||225.52||225.52||0
1761550840000|2025-10-27 07:40:40|225.47||225.52||225.52||225.47||0
1761550850000|2025-10-27 07:40:50|225.57|225.44|225.57|225.49|225.57|225.49|225.57|225.44|84
1761550860000|2025-10-27 07:41:00|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|87
1761550870000|2025-10-27 07:41:10|225.62||225.62||225.62||225.62||3
1761550880000|2025-10-27 07:41:20|||||||||1
1761550890000|2025-10-27 07:41:30|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|2
1761550900000|2025-10-27 07:41:40|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|33
1761550910000|2025-10-27 07:41:50|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|84
1761550920000|2025-10-27 07:42:00|225.72|225.54|225.62|225.54|225.72|225.59|225.62|225.54|102
1761550930000|2025-10-27 07:42:10|||||||||1
1761550950000|2025-10-27 07:42:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|72
1761550960000|2025-10-27 07:42:40|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|12
1761551000000|2025-10-27 07:43:20|225.67||225.67||225.67||225.67||88
1761551010000|2025-10-27 07:43:30|225.62||225.62||225.67||225.62||4
1761551030000|2025-10-27 07:43:50|||||||||1
1761551050000|2025-10-27 07:44:10|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|7
1761551060000|2025-10-27 07:44:20|||||||||1
1761551070000|2025-10-27 07:44:30|225.72||225.72||225.72||225.72||6
1761551080000|2025-10-27 07:44:40|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|60
1761551090000|2025-10-27 07:44:50|225.72||225.77||225.77||225.72||4
1761551100000|2025-10-27 07:45:00|225.72||225.72||225.72||225.72||75
1761551110000|2025-10-27 07:45:10|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|33
1761551120000|2025-10-27 07:45:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|12
1761551140000|2025-10-27 07:45:40|225.62|225.54|225.62|225.49|225.62|225.54|225.57|225.49|59
1761551150000|2025-10-27 07:45:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|50
1761551160000|2025-10-27 07:46:00|||||||||8
1761551230000|2025-10-27 07:47:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|77
1761551250000|2025-10-27 07:47:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|1
1761551260000|2025-10-27 07:47:40|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|23
1761551270000|2025-10-27 07:47:50|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|40
1761551280000|2025-10-27 07:48:00|||||||||19
1761551290000|2025-10-27 07:48:10|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|0
1761551300000|2025-10-27 07:48:20|||||||||3
1761551320000|2025-10-27 07:48:40|225.57|225.49|225.57|225.49|225.62|225.49|225.57|225.49|4
1761551330000|2025-10-27 07:48:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|9
1761551340000|2025-10-27 07:49:00|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|4
1761551350000|2025-10-27 07:49:10|225.52|225.29|225.37|225.29|225.52|225.29|225.37|225.29|52
1761551370000|2025-10-27 07:49:30||225.24||225.24||225.29||225.24|0
1761551380000|2025-10-27 07:49:40|225.42|225.29|225.42|225.34|225.42|225.34|225.42|225.24|11
1761551390000|2025-10-27 07:49:50|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|12
1761551400000|2025-10-27 07:50:00|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|3
1761551420000|2025-10-27 07:50:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|46
1761551440000|2025-10-27 07:50:40|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|37
1761551450000|2025-10-27 07:50:50|225.52|225.34|225.52|225.39|225.52|225.39|225.52|225.34|9
1761551460000|2025-10-27 07:51:00|225.47||225.47||225.47||225.47||0
1761551470000|2025-10-27 07:51:10|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|7
1761551480000|2025-10-27 07:51:20||225.29||225.29||225.29||225.29|0
1761551490000|2025-10-27 07:51:30|225.37||225.37||225.37||225.37||0
1761551500000|2025-10-27 07:51:40|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|6
1761551510000|2025-10-27 07:51:50|225.37||225.37||225.37||225.32||0
1761551520000|2025-10-27 07:52:00|225.32||225.32||225.37||225.32||0
1761551540000|2025-10-27 07:52:20|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|9
1761551550000|2025-10-27 07:52:30|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|3
1761551580000|2025-10-27 07:53:00|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.24|0
1761551610000|2025-10-27 07:53:30||225.19||225.24||225.24||225.19|0
1761551620000|2025-10-27 07:53:40||225.19||225.24||225.24||225.19|0
1761551630000|2025-10-27 07:53:50|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|46
1761551640000|2025-10-27 07:54:00||225.34||225.34||225.34||225.34|0
1761551650000|2025-10-27 07:54:10|225.47||225.42||225.47||225.42||0
1761551670000|2025-10-27 07:54:30|225.47||225.42||225.47||225.42||0
1761551680000|2025-10-27 07:54:40|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|14
1761551700000|2025-10-27 07:55:00|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|36
1761551710000|2025-10-27 07:55:10|225.37|225.24|225.32|225.24|225.37|225.24|225.32|225.24|8
1761551740000|2025-10-27 07:55:40|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|6
1761551750000|2025-10-27 07:55:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|19
1761551760000|2025-10-27 07:56:00|||||||||16
1761551770000|2025-10-27 07:56:10|225.22|225.09|225.17|225.09|225.22|225.09|225.17|225.09|65
1761551790000|2025-10-27 07:56:30|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|37
1761551800000|2025-10-27 07:56:40|225.12|224.99|225.12|225.04|225.12|225.04|225.12|224.99|52
1761551810000|2025-10-27 07:56:50|225.17||225.17||225.17||225.17||233
1761551820000|2025-10-27 07:57:00|225.12||225.12||225.12||225.12||0
1761551870000|2025-10-27 07:57:50|225.07|224.99|225.17|225.09|225.17|225.09|225.07|224.99|8
1761551880000|2025-10-27 07:58:00|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|3
1761551890000|2025-10-27 07:58:10|225.12||225.12||225.12||225.12||3
1761551900000|2025-10-27 07:58:20|225.07||225.07||225.07||225.07||0
1761551930000|2025-10-27 07:58:50|225.12|224.94|225.12|225.04|225.12|225.04|225.12|224.94|9
1761551940000|2025-10-27 07:59:00|225.17|225.09|225.22|225.09|225.22|225.09|225.17|225.09|2
1761551950000|2025-10-27 07:59:10|225.17|225.14|225.17|225.09|225.17|225.14|225.17|225.09|4
1761551960000|2025-10-27 07:59:20|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|14
1761551970000|2025-10-27 07:59:30|225.27|225.19|225.27|225.19|225.27|225.19|225.22|225.19|17
1761551980000|2025-10-27 07:59:40|225.37|225.29|225.37|225.29|225.37|225.29|225.32|225.24|95
1761551990000|2025-10-27 07:59:50|225.42|225.34|225.27|225.19|225.47|225.39|225.27|225.19|209
1761552000000|2025-10-27 08:00:00|225.22|225.14|225.07|224.99|225.22|225.14|224.97|224.89|244
1761552010000|2025-10-27 08:00:10|225.12|225.04|225.12|225.04|225.17|225.09|225.07|225.04|115
1761552020000|2025-10-27 08:00:20|225.17|224.99|224.87|224.79|225.17|224.99|224.87|224.74|268
1761552030000|2025-10-27 08:00:30|224.82|224.74|224.97|224.89|225.02|224.94|224.82|224.69|268
1761552040000|2025-10-27 08:00:40|225.02|224.94|225.02|224.94|225.07|224.99|225.02|224.94|48
1761552050000|2025-10-27 08:00:50|224.97|224.89|225.12|225.04|225.12|225.04|224.97|224.89|69
1761552060000|2025-10-27 08:01:00|225.17|224.99|225.32|225.24|225.32|225.24|225.17|224.99|67
1761552070000|2025-10-27 08:01:10|225.37|225.29|225.37|225.29|225.42|225.34|225.37|225.24|37
1761552080000|2025-10-27 08:01:20|225.42|225.34|225.52|225.44|225.52|225.44|225.37|225.34|33
1761552090000|2025-10-27 08:01:30|225.47|225.39|225.37|225.24|225.52|225.39|225.32|225.24|89
1761552100000|2025-10-27 08:01:40|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.24|15
1761552110000|2025-10-27 08:01:50|225.42|225.34|225.42|225.29|225.47|225.34|225.37|225.29|94
1761552120000|2025-10-27 08:02:00|225.37|225.34|225.32|225.19|225.42|225.34|225.27|225.19|59
1761552130000|2025-10-27 08:02:10|225.37|225.24|225.37|225.29|225.37|225.29|225.37|225.19|30
1761552140000|2025-10-27 08:02:20|225.42|225.24|225.47|225.34|225.47|225.34|225.37|225.24|18
1761552150000|2025-10-27 08:02:30|225.42|225.39|225.52|225.39|225.52|225.39|225.42|225.34|8
1761552160000|2025-10-27 08:02:40|225.47|225.44|225.62|225.49|225.62|225.54|225.47|225.39|11
1761552170000|2025-10-27 08:02:50|225.57|225.44|225.47|225.39|225.57|225.44|225.47|225.39|87
1761552180000|2025-10-27 08:03:00|225.52|225.34|225.27|225.14|225.52|225.34|225.22|225.14|74
1761552190000|2025-10-27 08:03:10|225.22|225.19|225.22|225.09|225.32|225.24|225.22|225.09|36
1761552200000|2025-10-27 08:03:20|225.12|225.14|225.27|225.19|225.27|225.19|225.12|225.04|57
1761552210000|2025-10-27 08:03:30|225.22|225.14|225.22|225.14|225.27|225.19|225.22|225.14|27
1761552220000|2025-10-27 08:03:40|||||||||9
1761552230000|2025-10-27 08:03:50|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|17
1761552240000|2025-10-27 08:04:00|225.32|225.14|225.27|225.19|225.32|225.24|225.22|225.14|42
1761552250000|2025-10-27 08:04:10|225.32|225.24|225.32|225.24|225.37|225.29|225.27|225.24|10
1761552260000|2025-10-27 08:04:20|225.27|225.19|225.37|225.24|225.37|225.29|225.27|225.19|32
1761552270000|2025-10-27 08:04:30|225.32|225.29|225.37|225.24|225.42|225.34|225.32|225.24|16
1761552280000|2025-10-27 08:04:40|225.32|225.19|225.32|225.24|225.32|225.24|225.32|225.19|2
1761552290000|2025-10-27 08:04:50|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|12
1761552300000|2025-10-27 08:05:00|225.27|225.19|225.27|225.19|225.32|225.19|225.22|225.09|71
1761552310000|2025-10-27 08:05:10|225.22|225.14|225.12|225.04|225.27|225.14|225.12|225.04|19
1761552320000|2025-10-27 08:05:20|225.07|224.99|225.02|224.89|225.12|224.99|224.97|224.89|21
1761552330000|2025-10-27 08:05:30|225.07|224.94|225.07|224.99|225.12|225.04|225.07|224.94|9
1761552340000|2025-10-27 08:05:40|225.12|225.04|225.12|225.04|225.17|225.04|225.12|224.99|48
1761552350000|2025-10-27 08:05:50|225.17|225.09|225.12|225.04|225.27|225.14|225.12|225.04|59
1761552360000|2025-10-27 08:06:00|225.07|224.99|225.07|224.99|225.12|225.04|225.07|224.99|23
1761552370000|2025-10-27 08:06:10|225.02|224.94|225.02|224.94|225.07|224.99|224.97|224.89|5
1761552380000|2025-10-27 08:06:20|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.94|4
1761552390000|2025-10-27 08:06:30|225.12|225.04|225.07|224.99|225.17|225.09|225.07|224.99|23
1761552400000|2025-10-27 08:06:40|225.02|224.94|225.02|224.89|225.02|224.94|224.97|224.89|224
1761552410000|2025-10-27 08:06:50|224.97|224.94|225.02|224.94|225.02|224.94|224.97|224.94|3
1761552420000|2025-10-27 08:07:00|225.07||225.02||225.07||225.02||6
1761552430000|2025-10-27 08:07:10|224.97|224.89|225.02|224.89|225.02|224.89|224.97|224.89|3
1761552440000|2025-10-27 08:07:20|225.07|224.94|225.07|224.99|225.07|224.99|225.02|224.94|0
1761552450000|2025-10-27 08:07:30||224.94||224.99||224.99||224.94|0
1761552460000|2025-10-27 08:07:40|225.02|224.94|225.02|224.89|225.07|224.99|225.02|224.89|10
1761552470000|2025-10-27 08:07:50|225.07|224.94|225.07|224.94|225.07|224.99|225.02|224.94|7
1761552480000|2025-10-27 08:08:00|225.12|224.99|225.12|224.99|225.12|224.99|225.07|224.99|4
1761552490000|2025-10-27 08:08:10|225.07|225.04|225.07|224.99|225.12|225.04|225.07|224.99|4
1761552500000|2025-10-27 08:08:20|225.02|224.94|225.17|225.04|225.17|225.09|225.02|224.94|5
1761552510000|2025-10-27 08:08:30|225.12|224.99|225.07|224.99|225.17|224.99|225.07|224.99|13
1761552520000|2025-10-27 08:08:40|225.02|224.94|225.07|224.94|225.07|224.94|225.02|224.94|22
1761552530000|2025-10-27 08:08:50|225.02|224.99|225.12|224.99|225.12|224.99|225.02|224.99|27
1761552540000|2025-10-27 08:09:00|225.07|225.04|225.07|224.99|225.12|225.04|225.07|224.99|28
1761552550000|2025-10-27 08:09:10|225.12|225.04|225.17|225.04|225.17|225.04|225.12|224.99|16
1761552560000|2025-10-27 08:09:20|225.22|225.09|225.17|225.04|225.22|225.14|225.17|225.04|21
1761552570000|2025-10-27 08:09:30|225.12|224.99|225.07|224.94|225.12|224.99|225.07|224.94|19
1761552580000|2025-10-27 08:09:40||224.99||224.99||224.99||224.94|2
1761552590000|2025-10-27 08:09:50|225.12|225.04|225.12|225.04|225.12|225.04|225.07|224.99|36
1761552600000|2025-10-27 08:10:00|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|19
1761552610000|2025-10-27 08:10:10||224.99||225.04||225.04||224.99|1
1761552620000|2025-10-27 08:10:20|225.07|224.99|225.12|225.04|225.17|225.09|225.07|224.99|44
1761552630000|2025-10-27 08:10:30|225.17|224.99|225.02|224.94|225.17|224.99|225.02|224.94|76
1761552640000|2025-10-27 08:10:40|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.94|17
1761552650000|2025-10-27 08:10:50|225.02|224.94|225.02|224.89|225.02|224.99|225.02|224.89|56
1761552660000|2025-10-27 08:11:00|225.07|224.94|225.12|224.99|225.12|225.04|225.07|224.94|42
1761552670000|2025-10-27 08:11:10|225.07|225.04|225.12|225.04|225.12|225.04|225.07|224.99|4
1761552680000|2025-10-27 08:11:20|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|5
1761552690000|2025-10-27 08:11:30|225.17||225.12||225.17||225.12||2
1761552700000|2025-10-27 08:11:40|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|13
1761552710000|2025-10-27 08:11:50|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|8
1761552720000|2025-10-27 08:12:00|225.07|224.89|225.02|224.94|225.07|224.94|224.97|224.89|68
1761552730000|2025-10-27 08:12:10|225.07|224.89|225.12|224.99|225.12|224.99|225.02|224.89|69
1761552740000|2025-10-27 08:12:20|225.17|225.04|225.17|225.09|225.17|225.09|225.17|225.04|13
1761552750000|2025-10-27 08:12:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|10
1761552760000|2025-10-27 08:12:40|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|25
1761552770000|2025-10-27 08:12:50|225.17|225.09|225.17|225.09|225.22|225.09|225.17|225.09|15
1761552780000|2025-10-27 08:13:00|225.22|225.14|225.22|225.09|225.22|225.14|225.17|225.09|9
1761552790000|2025-10-27 08:13:10|225.17|225.04|225.17|225.09|225.17|225.09|225.12|225.04|12
1761552800000|2025-10-27 08:13:20|225.22|225.14|225.17|225.09|225.22|225.14|225.12|225.04|26
1761552810000|2025-10-27 08:13:30|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|1
1761552830000|2025-10-27 08:13:50|225.12|225.04|225.12|225.04|225.12|225.09|225.12|225.04|17
1761552840000|2025-10-27 08:14:00|225.17|225.09|225.07|224.94|225.17|225.09|225.07|224.94|7
1761552850000|2025-10-27 08:14:10|225.02|224.99|225.12|225.04|225.12|225.04|225.02|224.99|9
1761552860000|2025-10-27 08:14:20|225.17|225.09|225.17|225.09|225.17|225.09|225.12|225.04|46
1761552870000|2025-10-27 08:14:30|225.12|225.04|225.12|224.99|225.12|225.04|225.12|224.99|18
1761552880000|2025-10-27 08:14:40|225.07|225.04|225.12|225.04|225.12|225.04|225.07|225.04|3
1761552890000|2025-10-27 08:14:50|225.17|225.09|225.17|225.04|225.17|225.09|225.12|225.04|4
1761552900000|2025-10-27 08:15:00|225.22|225.09|225.12|225.04|225.22|225.14|225.12|225.04|19
1761552910000|2025-10-27 08:15:10|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|25
1761552920000|2025-10-27 08:15:20|225.22|225.04|225.22|225.14|225.22|225.14|225.17|225.04|10
1761552930000|2025-10-27 08:15:30|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|9
1761552940000|2025-10-27 08:15:40|225.17||225.12||225.17||225.12||7
1761552950000|2025-10-27 08:15:50|225.17|224.99|225.02|224.89|225.17|224.99|225.02|224.89|104
1761552960000|2025-10-27 08:16:00|224.97|224.94|225.02|224.89|225.02|224.94|224.97|224.84|13
1761552970000|2025-10-27 08:16:10|224.97|224.94|224.92|224.84|224.97|224.94|224.92|224.84|11
1761552980000|2025-10-27 08:16:20|224.97|224.79|224.92|224.79|224.97|224.84|224.92|224.79|4
1761552990000|2025-10-27 08:16:30|224.87|224.74|224.87|224.79|224.87|224.79|224.87|224.74|7
1761553000000|2025-10-27 08:16:40|224.92|224.84|224.92|224.84|224.92|224.84|224.92|224.79|22
1761553010000|2025-10-27 08:16:50|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|77
1761553020000|2025-10-27 08:17:00|224.82|224.74|224.82|224.69|224.87|224.74|224.82|224.69|20
1761553030000|2025-10-27 08:17:10|224.77|224.74|224.87|224.79|224.87|224.79|224.77|224.74|22
1761553040000|2025-10-27 08:17:20|224.82|224.74|224.82|224.74|224.82|224.74|224.82|224.74|3
1761553050000|2025-10-27 08:17:30|224.87|224.79|224.82|224.74|224.87|224.79|224.82|224.74|20
1761553060000|2025-10-27 08:17:40|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|12
1761553070000|2025-10-27 08:17:50||224.64||224.69||224.69||224.64|5
1761553080000|2025-10-27 08:18:00|224.72|224.64|224.67|224.59|224.72|224.64|224.67|224.59|9
1761553090000|2025-10-27 08:18:10|224.62|224.54|224.62|224.54|224.67|224.59|224.62|224.54|6
1761553100000|2025-10-27 08:18:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.44|41
1761553110000|2025-10-27 08:18:30|224.52|224.44|224.52|224.44|224.57|224.49|224.52|224.44|29
1761553120000|2025-10-27 08:18:40|224.57|224.39|224.52|224.44|224.57|224.44|224.52|224.39|51
1761553130000|2025-10-27 08:18:50|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|7
1761553140000|2025-10-27 08:19:00|224.47|224.39|224.52|224.44|224.57|224.49|224.47|224.39|75
1761553150000|2025-10-27 08:19:10|224.57|224.49|224.57|224.49|224.57|224.49|224.52|224.44|5
1761553160000|2025-10-27 08:19:20|224.62|224.54|224.62|224.49|224.62|224.54|224.62|224.49|13
1761553170000|2025-10-27 08:19:30|224.67|224.54|224.67|224.54|224.67|224.59|224.67|224.49|4
1761553180000|2025-10-27 08:19:40||224.59||224.59||224.59||224.59|0
1761553190000|2025-10-27 08:19:50|224.62|224.54|224.67|224.54|224.67|224.59|224.62|224.54|4
1761553200000|2025-10-27 08:20:00|224.72|224.59|224.72|224.59|224.72|224.59|224.67|224.59|12
1761553210000|2025-10-27 08:20:10|224.67|224.64|224.72|224.59|224.72|224.64|224.67|224.59|1
1761553220000|2025-10-27 08:20:20|224.67|224.54|224.67|224.59|224.67|224.59|224.67|224.54|5
1761553230000|2025-10-27 08:20:30|224.72|224.64|224.67|224.54|224.72|224.64|224.67|224.54|6
1761553240000|2025-10-27 08:20:40|224.62|224.59|224.57|224.49|224.67|224.59|224.57|224.49|97
1761553250000|2025-10-27 08:20:50|224.62|224.54|224.57|224.49|224.62|224.54|224.57|224.49|10
1761553260000|2025-10-27 08:21:00|224.62|224.54|224.67|224.59|224.67|224.59|224.62|224.54|37
1761553270000|2025-10-27 08:21:10|||||||||9
1761553280000|2025-10-27 08:21:20|224.72|224.64|224.72|224.64|224.77|224.64|224.72|224.64|45
1761553290000|2025-10-27 08:21:30|224.77|224.69|224.82|224.74|224.82|224.74|224.77|224.69|42
1761553310000|2025-10-27 08:21:50|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|30
1761553320000|2025-10-27 08:22:00|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|169
1761553330000|2025-10-27 08:22:10|224.82|224.74|224.82|224.74|224.82|224.79|224.82|224.74|45
1761553340000|2025-10-27 08:22:20|224.87|224.79|224.87|224.79|224.87|224.79|224.82|224.74|189
1761553350000|2025-10-27 08:22:30|224.92|224.84|224.92|224.84|224.97|224.89|224.92|224.84|7
1761553360000|2025-10-27 08:22:40|224.97|224.89|224.97|224.89|224.97|224.89|224.97|224.89|2
1761553370000|2025-10-27 08:22:50|224.92|224.84|224.87|224.79|224.92|224.84|224.87|224.79|7
1761553380000|2025-10-27 08:23:00|224.92|224.84|224.92|224.79|224.97|224.84|224.87|224.79|12
1761553390000|2025-10-27 08:23:10|224.82|224.74|224.87|224.79|224.87|224.79|224.82|224.74|290
1761553400000|2025-10-27 08:23:20|224.82|224.74|224.77|224.69|224.82|224.74|224.72|224.64|40
1761553410000|2025-10-27 08:23:30|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|7
1761553420000|2025-10-27 08:23:40|224.77|224.69|224.77|224.69|224.77|224.69|224.72|224.64|11
1761553430000|2025-10-27 08:23:50|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|7
1761553440000|2025-10-27 08:24:00|224.67|224.59|224.72|224.59|224.72|224.64|224.67|224.59|18
1761553450000|2025-10-27 08:24:10|224.67|224.64|224.77|224.69|224.77|224.69|224.67|224.64|10
1761553460000|2025-10-27 08:24:20|224.72|224.64|224.72|224.59|224.77|224.64|224.72|224.59|247
1761553470000|2025-10-27 08:24:30|224.67|224.64|224.67|224.59|224.67|224.64|224.67|224.59|2
1761553480000|2025-10-27 08:24:40|224.62|224.54|224.52|224.44|224.62|224.54|224.52|224.44|117
1761553510000|2025-10-27 08:25:10|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|41
1761553520000|2025-10-27 08:25:20|224.47|224.39|224.52|224.44|224.52|224.44|224.47|224.39|6
1761553530000|2025-10-27 08:25:30|224.47|224.39|224.52|224.39|224.52|224.44|224.47|224.39|9
1761553540000|2025-10-27 08:25:40|224.47|224.44|224.47|224.39|224.52|224.44|224.47|224.39|12
1761553550000|2025-10-27 08:25:50|224.52|224.44|224.57|224.49|224.57|224.49|224.52|224.44|14
1761553560000|2025-10-27 08:26:00||224.44||224.49||224.49||224.44|11
1761553570000|2025-10-27 08:26:10|224.52|224.44|224.52|224.44|224.52|224.44|224.52|224.44|324
1761553580000|2025-10-27 08:26:20|224.57|224.49|224.57|224.49|224.57|224.49|224.57|224.49|5
1761553590000|2025-10-27 08:26:30|||||||||1
1761553600000|2025-10-27 08:26:40|224.52|224.44|224.57|224.44|224.57|224.49|224.52|224.44|15
1761553610000|2025-10-27 08:26:50|224.52||224.52||224.52||224.52||0
1761553620000|2025-10-27 08:27:00|224.57|224.49|224.57|224.49|224.62|224.54|224.57|224.49|6
1761553630000|2025-10-27 08:27:10|224.62|224.54|224.62|224.54|224.72|224.59|224.62|224.54|67
1761553640000|2025-10-27 08:27:20|224.67|224.59|224.62|224.54|224.67|224.59|224.62|224.54|2
1761553650000|2025-10-27 08:27:30|224.67|224.59|224.77|224.69|224.77|224.69|224.67|224.59|37
1761553660000|2025-10-27 08:27:40|224.72|224.64|224.72|224.64|224.72|224.64|224.72|224.64|6
1761553670000|2025-10-27 08:27:50||224.59||224.64||224.64||224.59|1
1761553680000|2025-10-27 08:28:00|||||||||127
1761553690000|2025-10-27 08:28:10|224.77|224.59|224.67|224.59|224.77|224.59|224.67|224.59|23
1761553700000|2025-10-27 08:28:20|224.72|224.64|224.72|224.59|224.72|224.64|224.72|224.59|25
1761553710000|2025-10-27 08:28:30|224.67|224.64|224.72|224.64|224.72|224.64|224.67|224.59|10
1761553720000|2025-10-27 08:28:40|224.67|224.59|224.72|224.64|224.72|224.64|224.67|224.59|10
1761553730000|2025-10-27 08:28:50|224.77|224.69|224.77|224.69|224.77|224.69|224.77|224.64|105
1761553740000|2025-10-27 08:29:00|224.82|224.74|224.82|224.69|224.82|224.74|224.77|224.69|14
1761553750000|2025-10-27 08:29:10|224.87|224.74|224.87|224.79|224.87|224.79|224.87|224.74|0
1761553760000|2025-10-27 08:29:20|224.82|224.74|224.82|224.74|224.87|224.74|224.82|224.74|6
1761553770000|2025-10-27 08:29:30|224.77|224.69|224.87|224.74|224.87|224.74|224.77|224.69|104
1761553780000|2025-10-27 08:29:40|224.82|224.79|224.82|224.69|224.87|224.79|224.82|224.69|47
1761553790000|2025-10-27 08:29:50|224.77|224.74|224.77|224.69|224.77|224.74|224.77|224.69|1
1761553800000|2025-10-27 08:30:00|224.82|224.64|224.92|224.84|224.92|224.84|224.77|224.64|31
1761553810000|2025-10-27 08:30:10|224.87|224.79|224.92|224.84|224.92|224.84|224.87|224.74|9
1761553820000|2025-10-27 08:30:20|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.89|17
1761553830000|2025-10-27 08:30:30|225.02|224.94|225.02|224.89|225.07|224.94|225.02|224.89|15
1761553840000|2025-10-27 08:30:40|224.97|224.84|225.02|224.94|225.02|224.94|224.97|224.84|4
1761553850000|2025-10-27 08:30:50|224.97|224.89|225.07|224.99|225.12|225.04|224.97|224.89|29
1761553860000|2025-10-27 08:31:00|225.02|224.94|225.02|224.94|225.07|224.99|225.02|224.94|7
1761553870000|2025-10-27 08:31:10|225.07|224.99|225.07|224.99|225.07|224.99|225.02|224.99|2
1761553880000|2025-10-27 08:31:20|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.94|34
1761553890000|2025-10-27 08:31:30|225.07||225.02||225.07||225.02||7
1761553900000|2025-10-27 08:31:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|9
1761553920000|2025-10-27 08:32:00|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|4
1761553930000|2025-10-27 08:32:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|1
1761553940000|2025-10-27 08:32:20|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|4
1761553960000|2025-10-27 08:32:40|225.07|224.99|225.07|224.99|225.07|224.99|225.07|224.99|13
1761553970000|2025-10-27 08:32:50|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|12
1761553980000|2025-10-27 08:33:00|225.07|224.99|225.07|224.99|225.07|225.04|225.07|224.99|18
1761553990000|2025-10-27 08:33:10|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|1
1761554000000|2025-10-27 08:33:20|225.02|224.94|225.07|224.99|225.07|224.99|225.02|224.94|1
1761554010000|2025-10-27 08:33:30|225.02|224.94|225.02|224.94|225.07|224.94|225.02|224.89|3
1761554020000|2025-10-27 08:33:40|224.97|224.89|224.97|224.89|224.97|224.89|224.92|224.84|16
1761554030000|2025-10-27 08:33:50|225.02|224.94|225.07|224.94|225.07|224.99|225.02|224.89|5
1761554040000|2025-10-27 08:34:00|225.02|224.99|225.02|224.94|225.07|224.99|224.97|224.89|20
1761554050000|2025-10-27 08:34:10|224.97|224.89|224.97|224.89|225.02|224.89|224.97|224.89|7
1761554060000|2025-10-27 08:34:20|||||||||1
1761554070000|2025-10-27 08:34:30||224.84||224.84||224.89||224.84|3
1761554080000|2025-10-27 08:34:40|224.92|224.89|224.97|224.89|224.97|224.89|224.92|224.84|6
1761554090000|2025-10-27 08:34:50|225.02|224.94|225.02|224.94|225.02|224.94|225.02|224.89|2
1761554100000|2025-10-27 08:35:00|225.07||225.02||225.07||225.02||3
1761554110000|2025-10-27 08:35:10|225.07|224.89|225.02|224.94|225.07|224.94|225.02|224.89|3
1761554120000|2025-10-27 08:35:20|225.07|224.99|225.02|224.94|225.07|224.99|225.02|224.94|6
1761554130000|2025-10-27 08:35:30|||||||||1
1761554140000|2025-10-27 08:35:40|225.07|224.99|225.12|225.04|225.12|225.04|225.07|224.99|17
1761554150000|2025-10-27 08:35:50|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|4
1761554160000|2025-10-27 08:36:00|225.17||225.17||225.17||225.12||4
1761554170000|2025-10-27 08:36:10|225.12|225.09|225.12|225.04|225.17|225.09|225.12|225.04|0
1761554180000|2025-10-27 08:36:20|225.17|225.09|225.17|225.04|225.17|225.09|225.17|225.04|0
1761554190000|2025-10-27 08:36:30||225.09||225.09||225.09||225.09|0
1761554200000|2025-10-27 08:36:40|||||||||3
1761554210000|2025-10-27 08:36:50|225.22|225.14|225.22|225.14|225.22|225.14|225.17|225.09|7
1761554230000|2025-10-27 08:37:10|225.27|225.09|225.17|225.09|225.27|225.09|225.17|225.09|15
1761554240000|2025-10-27 08:37:20|||||||||1
1761554250000|2025-10-27 08:37:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|1
1761554260000|2025-10-27 08:37:40||225.09||225.14||225.14||225.09|0
1761554270000|2025-10-27 08:37:50|225.27||225.27||225.27||225.22||1
1761554280000|2025-10-27 08:38:00|225.32|225.19|225.27|225.19|225.32|225.19|225.27|225.14|5
1761554290000|2025-10-27 08:38:10|225.32||225.27||225.32||225.27||6
1761554300000|2025-10-27 08:38:20|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|3
1761554310000|2025-10-27 08:38:30||225.24||225.29||225.29||225.24|0
1761554320000|2025-10-27 08:38:40|||||||||2
1761554330000|2025-10-27 08:38:50|225.42|225.34|225.42|225.34|225.42|225.34|225.37|225.29|102
1761554340000|2025-10-27 08:39:00|225.47|225.39|225.47|225.34|225.47|225.39|225.42|225.34|6
1761554350000|2025-10-27 08:39:10|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|9
1761554360000|2025-10-27 08:39:20|225.52|225.34|225.52|225.39|225.52|225.39|225.52|225.34|18
1761554370000|2025-10-27 08:39:30|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.39|0
1761554380000|2025-10-27 08:39:40|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|44
1761554390000|2025-10-27 08:39:50|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|33
1761554400000|2025-10-27 08:40:00|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|14
1761554410000|2025-10-27 08:40:10|225.57|225.49|225.52|225.44|225.57|225.49|225.52|225.44|8
1761554420000|2025-10-27 08:40:20|225.47|225.39|225.47|225.39|225.52|225.39|225.47|225.39|8
1761554430000|2025-10-27 08:40:30|||||||||11
1761554440000|2025-10-27 08:40:40|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|2
1761554450000|2025-10-27 08:40:50|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|7
1761554460000|2025-10-27 08:41:00|225.42|225.34|225.37|225.24|225.42|225.34|225.32|225.24|24
1761554470000|2025-10-27 08:41:10|225.32|225.29|225.37|225.29|225.42|225.34|225.32|225.24|17
1761554480000|2025-10-27 08:41:20|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|103
1761554490000|2025-10-27 08:41:30|225.37|225.29|225.42|225.34|225.42|225.34|225.32|225.24|4
1761554510000|2025-10-27 08:41:50|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|4
1761554520000|2025-10-27 08:42:00|225.52|225.34|225.47|225.34|225.52|225.34|225.47|225.34|9
1761554530000|2025-10-27 08:42:10|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|14
1761554550000|2025-10-27 08:42:30|225.42|225.34|225.47|225.34|225.47|225.39|225.42|225.34|14
1761554560000|2025-10-27 08:42:40||225.39||225.39||225.39||225.39|0
1761554570000|2025-10-27 08:42:50|225.52|225.44|225.47|225.39|225.52|225.44|225.47|225.39|23
1761554580000|2025-10-27 08:43:00|225.52|225.44|225.52|225.44|225.52|225.44|225.47|225.44|26
1761554590000|2025-10-27 08:43:10|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|26
1761554600000|2025-10-27 08:43:20|225.47|225.39|225.52|225.39|225.52|225.39|225.47|225.39|20
1761554610000|2025-10-27 08:43:30|225.47|225.44|225.57|225.49|225.57|225.49|225.47|225.44|15
1761554630000|2025-10-27 08:43:50|225.62||225.57||225.62||225.57||18
1761554640000|2025-10-27 08:44:00|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|41
1761554650000|2025-10-27 08:44:10|225.57|225.49|225.57|225.49|225.62|225.54|225.57|225.49|7
1761554660000|2025-10-27 08:44:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|6
1761554680000|2025-10-27 08:44:40|225.67|225.49|225.67|225.54|225.67|225.59|225.62|225.49|10
1761554690000|2025-10-27 08:44:50|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|0
1761554700000|2025-10-27 08:45:00|225.72|225.64|225.67|225.59|225.72|225.64|225.67|225.59|19
1761554710000|2025-10-27 08:45:10|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|93
1761554720000|2025-10-27 08:45:20|225.82||225.77||225.82||225.77||210
1761554730000|2025-10-27 08:45:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|11
1761554740000|2025-10-27 08:45:40|||||||||54
1761554750000|2025-10-27 08:45:50|225.77|225.69|225.77|225.69|225.82|225.74|225.77|225.69|66
1761554760000|2025-10-27 08:46:00|225.82|225.74|225.87|225.79|225.87|225.79|225.77|225.74|24
1761554770000|2025-10-27 08:46:10|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|30
1761554780000|2025-10-27 08:46:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|10
1761554790000|2025-10-27 08:46:30|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.64|86
1761554800000|2025-10-27 08:46:40|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|22
1761554810000|2025-10-27 08:46:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|6
1761554820000|2025-10-27 08:47:00|||||||||11
1761554830000|2025-10-27 08:47:10|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|14
1761554840000|2025-10-27 08:47:20|225.77||225.72||225.77||225.72||0
1761554850000|2025-10-27 08:47:30|225.77||225.72||225.77||225.72||27
1761554860000|2025-10-27 08:47:40|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|2
1761554870000|2025-10-27 08:47:50|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|1
1761554880000|2025-10-27 08:48:00|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|17
1761554910000|2025-10-27 08:48:30|225.57|225.49|225.57|225.44|225.57|225.49|225.57|225.44|18
1761554920000|2025-10-27 08:48:40|225.52|225.49|225.52|225.44|225.52|225.49|225.52|225.44|0
1761554930000|2025-10-27 08:48:50|||||||||1
1761554940000|2025-10-27 08:49:00|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|161
1761554950000|2025-10-27 08:49:10|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.29|75
1761554960000|2025-10-27 08:49:20|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|4
1761554980000|2025-10-27 08:49:40|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|3
1761554990000|2025-10-27 08:49:50|225.27|225.19|225.27|225.19|225.32|225.24|225.27|225.19|196
1761555000000|2025-10-27 08:50:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|5
1761555010000|2025-10-27 08:50:10|||||||||59
1761555020000|2025-10-27 08:50:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|193
1761555030000|2025-10-27 08:50:30|225.32||225.32||225.32||225.27||18
1761555040000|2025-10-27 08:50:40|225.27|225.14|225.22|225.14|225.27|225.14|225.22|225.14|13
1761555050000|2025-10-27 08:50:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|16
1761555060000|2025-10-27 08:51:00|225.32|225.24|225.32|225.19|225.32|225.24|225.27|225.19|12
1761555070000|2025-10-27 08:51:10|225.37|225.24|225.32|225.24|225.37|225.29|225.32|225.24|20
1761555080000|2025-10-27 08:51:20|225.37||225.37||225.37||225.37||1
1761555090000|2025-10-27 08:51:30|225.32|225.29|225.32|225.24|225.32|225.29|225.32|225.24|2
1761555100000|2025-10-27 08:51:40|225.27|225.14|225.27|225.19|225.27|225.19|225.22|225.14|15
1761555110000|2025-10-27 08:51:50|||||||||6
1761555120000|2025-10-27 08:52:00|225.32||225.27||225.32||225.27||2
1761555140000|2025-10-27 08:52:20|225.32||225.27||225.32||225.27||0
1761555150000|2025-10-27 08:52:30|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|7
1761555160000|2025-10-27 08:52:40|225.32||225.27||225.32||225.27||0
1761555170000|2025-10-27 08:52:50|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|1
1761555190000|2025-10-27 08:53:10|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|2
1761555200000|2025-10-27 08:53:20|||||||||1
1761555210000|2025-10-27 08:53:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|4
1761555220000|2025-10-27 08:53:40|225.42|225.34|225.37|225.29|225.42|225.34|225.37|225.29|5
1761555230000|2025-10-27 08:53:50|||||||||1
1761555240000|2025-10-27 08:54:00||225.24||225.29||225.29||225.24|2
1761555250000|2025-10-27 08:54:10|||||||||1
1761555260000|2025-10-27 08:54:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|12
1761555270000|2025-10-27 08:54:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|2
1761555280000|2025-10-27 08:54:40|225.42||225.42||225.42||225.37||0
1761555290000|2025-10-27 08:54:50|225.37||225.42||225.42||225.37||2
1761555300000|2025-10-27 08:55:00|225.47|225.34|225.47|225.34|225.47|225.34|225.42|225.34|17
1761555310000|2025-10-27 08:55:10|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.39|1
1761555320000|2025-10-27 08:55:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|12
1761555340000|2025-10-27 08:55:40|||||||||2
1761555350000|2025-10-27 08:55:50|||||||||30
1761555370000|2025-10-27 08:56:10|225.47||225.47||225.47||225.42||2
1761555380000|2025-10-27 08:56:20|225.42|225.39|225.47|225.34|225.47|225.39|225.42|225.34|0
1761555390000|2025-10-27 08:56:30||225.39||225.39||225.39||225.39|0
1761555430000|2025-10-27 08:57:10|||||||||21
1761555440000|2025-10-27 08:57:20|225.52|225.34|225.47|225.34|225.52|225.34|225.47|225.34|12
1761555450000|2025-10-27 08:57:30|225.42|225.39|225.52|225.39|225.52|225.39|225.42|225.39|9
1761555460000|2025-10-27 08:57:40|225.47||225.47||225.47||225.47||0
1761555470000|2025-10-27 08:57:50|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|2
1761555480000|2025-10-27 08:58:00||225.34||225.34||225.34||225.34|1
1761555490000|2025-10-27 08:58:10||225.39||225.39||225.39||225.39|0
1761555500000|2025-10-27 08:58:20||225.34||225.39||225.39||225.34|1
1761555510000|2025-10-27 08:58:30||225.34||225.34||225.39||225.34|4
1761555520000|2025-10-27 08:58:40||225.39||225.39||225.39||225.39|0
1761555530000|2025-10-27 08:58:50|||||||||6
1761555540000|2025-10-27 08:59:00||225.34||225.34||225.34||225.34|12
1761555560000|2025-10-27 08:59:20|225.42||225.42||225.42||225.42||0
1761555570000|2025-10-27 08:59:30|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|0
1761555590000|2025-10-27 08:59:50|||||||||2
1761555600000|2025-10-27 09:00:00|225.52|225.44|225.52|225.39|225.57|225.44|225.52|225.39|117
1761555610000|2025-10-27 09:00:10|225.37|225.24|225.37|225.24|225.37|225.24|225.32|225.24|485
1761555620000|2025-10-27 09:00:20|225.42|225.29|225.32|225.24|225.42|225.29|225.32|225.24|18
1761555630000|2025-10-27 09:00:30|225.37|225.29|225.37|225.24|225.42|225.29|225.37|225.24|28
1761555640000|2025-10-27 09:00:40|225.32||225.32||225.37||225.32||0
1761555650000|2025-10-27 09:00:50|225.37|225.29|225.37|225.24|225.37|225.29|225.32|225.24|10
1761555660000|2025-10-27 09:01:00||225.29||225.24||225.29||225.24|2
1761555670000|2025-10-27 09:01:10|225.42|225.29|225.37|225.29|225.42|225.29|225.37|225.29|6
1761555680000|2025-10-27 09:01:20||225.24||225.29||225.29||225.24|2
1761555690000|2025-10-27 09:01:30|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|0
1761555700000|2025-10-27 09:01:40|225.42|225.24|225.47|225.34|225.47|225.34|225.42|225.24|34
1761555720000|2025-10-27 09:02:00||225.39||225.34||225.39||225.34|14
1761555730000|2025-10-27 09:02:10|225.42|225.29|225.42|225.29|225.42|225.29|225.42|225.29|3
1761555740000|2025-10-27 09:02:20|225.37||225.42||225.42||225.37||7
1761555750000|2025-10-27 09:02:30|225.37|225.24|225.37|225.24|225.37|225.24|225.37|225.24|17
1761555760000|2025-10-27 09:02:40|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|2
1761555770000|2025-10-27 09:02:50|225.27||225.32||225.32||225.27||4
1761555780000|2025-10-27 09:03:00|225.27|225.14|225.27|225.14|225.27|225.19|225.27|225.14|15
1761555790000|2025-10-27 09:03:10|225.22||225.27||225.27||225.22||0
1761555800000|2025-10-27 09:03:20|225.22||225.27||225.27||225.22||0
1761555810000|2025-10-27 09:03:30||225.19||225.19||225.19||225.19|0
1761555820000|2025-10-27 09:03:40|225.22|225.14|225.27|225.14|225.27|225.14|225.22|225.14|5
1761555830000|2025-10-27 09:03:50|225.22||225.22||225.27||225.22||0
1761555840000|2025-10-27 09:04:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|10
1761555850000|2025-10-27 09:04:10||225.14||225.19||225.19||225.14|1
1761555860000|2025-10-27 09:04:20|225.22|225.14|225.27|225.19|225.27|225.19|225.22|225.14|7
1761555870000|2025-10-27 09:04:30|225.32|225.24|225.32|225.19|225.32|225.24|225.32|225.19|45
1761555880000|2025-10-27 09:04:40|225.27|225.24|225.22|225.14|225.27|225.24|225.22|225.14|3
1761555890000|2025-10-27 09:04:50||225.09||225.09||225.09||225.09|1
1761555900000|2025-10-27 09:05:00|225.17|225.04|225.22|225.14|225.22|225.14|225.17|225.04|3
1761555920000|2025-10-27 09:05:20|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|1
1761555930000|2025-10-27 09:05:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|1
1761555940000|2025-10-27 09:05:40|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|12
1761555950000|2025-10-27 09:05:50|||||||||1
1761555960000|2025-10-27 09:06:00|225.22|225.14|225.27|225.14|225.27|225.14|225.22|225.14|10
1761555970000|2025-10-27 09:06:10|225.22|225.09|225.22|225.14|225.22|225.14|225.22|225.09|12
1761555980000|2025-10-27 09:06:20|225.27||225.27||225.27||225.22||0
1761555990000|2025-10-27 09:06:30|225.22||225.22||225.27||225.22||0
1761556000000|2025-10-27 09:06:40|225.27|225.19|225.27|225.19|225.27|225.19|225.22|225.19|5
1761556030000|2025-10-27 09:07:10|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|8
1761556040000|2025-10-27 09:07:20|225.17|225.09|225.17|225.09|225.22|225.14|225.17|225.09|6
1761556050000|2025-10-27 09:07:30|225.22|225.14|225.32|225.19|225.32|225.19|225.22|225.14|51
1761556060000|2025-10-27 09:07:40|225.27||225.27||225.32||225.27||0
1761556090000|2025-10-27 09:08:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|6
1761556100000|2025-10-27 09:08:20|||||||||9
1761556110000|2025-10-27 09:08:30|225.27|225.19|225.22|225.14|225.27|225.19|225.22|225.14|77
1761556130000|2025-10-27 09:08:50|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|31
1761556140000|2025-10-27 09:09:00|225.32|225.24|225.32|225.24|225.32|225.24|225.27|225.24|9
1761556150000|2025-10-27 09:09:10|225.37||225.32||225.37||225.32||101
1761556160000|2025-10-27 09:09:20|225.27|225.19|225.32|225.19|225.32|225.24|225.27|225.19|17
1761556170000|2025-10-27 09:09:30|225.27||225.32||225.32||225.27||0
1761556180000|2025-10-27 09:09:40|225.37|225.24|225.37|225.29|225.37|225.29|225.37|225.24|3
1761556200000|2025-10-27 09:10:00|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|7
1761556220000|2025-10-27 09:10:20|||||||||3
1761556230000|2025-10-27 09:10:30|225.32|225.24|225.37|225.24|225.37|225.29|225.32|225.24|10
1761556240000|2025-10-27 09:10:40|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.24|1
1761556250000|2025-10-27 09:10:50|225.42||225.42||225.42||225.37||32
1761556260000|2025-10-27 09:11:00|225.37|225.34|225.37|225.29|225.37|225.34|225.37|225.29|3
1761556270000|2025-10-27 09:11:10|225.42||225.37||225.42||225.37||0
1761556290000|2025-10-27 09:11:30|225.42||225.42||225.42||225.37||2
1761556300000|2025-10-27 09:11:40|225.37|225.34|225.37|225.29|225.42|225.34|225.37|225.29|1
1761556310000|2025-10-27 09:11:50||225.24||225.29||225.29||225.24|2
1761556320000|2025-10-27 09:12:00|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|1
1761556330000|2025-10-27 09:12:10|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|17
1761556340000|2025-10-27 09:12:20|225.32||225.27||225.32||225.27||0
1761556350000|2025-10-27 09:12:30|225.32|225.24|225.32|225.19|225.32|225.24|225.32|225.19|10
1761556360000|2025-10-27 09:12:40|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.24|2
1761556370000|2025-10-27 09:12:50|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|4
1761556380000|2025-10-27 09:13:00|225.27|225.14|225.22|225.14|225.27|225.14|225.22|225.14|9
1761556400000|2025-10-27 09:13:20|225.27||225.22||225.27||225.22||2
1761556410000|2025-10-27 09:13:30|225.27||225.22||225.27||225.22||2
1761556420000|2025-10-27 09:13:40|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|11
1761556430000|2025-10-27 09:13:50|||||||||2
1761556440000|2025-10-27 09:14:00|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|7
1761556450000|2025-10-27 09:14:10|225.17|225.09|225.17|225.09|225.17|225.14|225.17|225.09|0
1761556470000|2025-10-27 09:14:30|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.09|12
1761556480000|2025-10-27 09:14:40|225.27|225.09|225.22|225.09|225.27|225.09|225.22|225.09|2
1761556490000|2025-10-27 09:14:50||225.14||225.14||225.14||225.09|1
1761556500000|2025-10-27 09:15:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.14|12
1761556520000|2025-10-27 09:15:20||225.14||225.19||225.19||225.14|4
1761556540000|2025-10-27 09:15:40|225.32|225.24|225.32|225.24|225.37|225.29|225.32|225.24|10
1761556550000|2025-10-27 09:15:50|225.37|225.29|225.32|225.24|225.37|225.29|225.32|225.24|4
1761556570000|2025-10-27 09:16:10|225.37|225.29|225.42|225.34|225.42|225.34|225.37|225.24|7
1761556580000|2025-10-27 09:16:20|225.37|225.29|225.42|225.29|225.42|225.29|225.37|225.29|22
1761556590000|2025-10-27 09:16:30|225.37|225.24|225.32|225.24|225.42|225.24|225.32|225.24|9
1761556600000|2025-10-27 09:16:40|225.37||225.32||225.37||225.32||1
1761556610000|2025-10-27 09:16:50||225.19||225.24||225.24||225.19|0
1761556620000|2025-10-27 09:17:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|3
1761556630000|2025-10-27 09:17:10||225.14||225.14||225.14||225.14|1
1761556640000|2025-10-27 09:17:20||225.19||225.19||225.19||225.19|0
1761556650000|2025-10-27 09:17:30|225.32|225.24|225.37|225.24|225.37|225.24|225.32|225.24|6
1761556660000|2025-10-27 09:17:40|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.29|1
1761556670000|2025-10-27 09:17:50|225.42|225.34|225.47|225.34|225.47|225.34|225.37|225.34|12
1761556680000|2025-10-27 09:18:00|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|12
1761556690000|2025-10-27 09:18:10||225.34||225.39||225.39||225.34|5
1761556700000|2025-10-27 09:18:20|225.52|225.44|225.52|225.39|225.52|225.44|225.52|225.39|4
1761556710000|2025-10-27 09:18:30|225.47|225.44|225.47|225.39|225.52|225.44|225.47|225.39|7
1761556740000|2025-10-27 09:19:00|225.42|225.34|225.42|225.29|225.42|225.34|225.37|225.29|55
1761556750000|2025-10-27 09:19:10|225.37||225.37||225.37||225.37||0
1761556760000|2025-10-27 09:19:20|225.32|225.24|225.32|225.24|225.37|225.24|225.32|225.24|2
1761556770000|2025-10-27 09:19:30|225.37||225.37||225.37||225.32||0
1761556780000|2025-10-27 09:19:40|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.29|2
1761556790000|2025-10-27 09:19:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.29|1
1761556800000|2025-10-27 09:20:00|225.47|225.29|225.42|225.34|225.47|225.34|225.42|225.29|11
1761556810000|2025-10-27 09:20:10|225.47||225.42||225.47||225.42||1
1761556820000|2025-10-27 09:20:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|5
1761556830000|2025-10-27 09:20:30||225.34||225.34||225.39||225.34|15
1761556840000|2025-10-27 09:20:40|225.42|225.39|225.42|225.34|225.47|225.39|225.42|225.34|1
1761556850000|2025-10-27 09:20:50|||||||||1
1761556860000|2025-10-27 09:21:00|225.47||225.42||225.47||225.42||6
1761556870000|2025-10-27 09:21:10|225.47||225.42||225.47||225.42||0
1761556900000|2025-10-27 09:21:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|32
1761556910000|2025-10-27 09:21:50|225.52|225.44|225.52|225.39|225.52|225.44|225.52|225.39|10
1761556920000|2025-10-27 09:22:00|225.47|225.44|225.52|225.39|225.52|225.44|225.47|225.39|4
1761556930000|2025-10-27 09:22:10|225.47|225.34|225.47|225.34|225.47|225.34|225.42|225.34|19
1761556940000|2025-10-27 09:22:20|225.42||225.47||225.47||225.42||0
1761556950000|2025-10-27 09:22:30|225.42|225.39|225.42|225.34|225.42|225.39|225.42|225.34|2
1761556960000|2025-10-27 09:22:40|225.37|225.29|225.37|225.29|225.42|225.29|225.37|225.29|32
1761556970000|2025-10-27 09:22:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|0
1761556980000|2025-10-27 09:23:00|225.47|225.39|225.47|225.34|225.47|225.39|225.42|225.34|5
1761556990000|2025-10-27 09:23:10|225.42|225.39|225.47|225.39|225.52|225.39|225.42|225.39|7
1761557000000|2025-10-27 09:23:20||225.34||225.39||225.39||225.34|1
1761557030000|2025-10-27 09:23:50|225.42|225.34|225.47|225.39|225.47|225.39|225.42|225.34|12
1761557050000|2025-10-27 09:24:10||225.34||225.34||225.34||225.34|9
1761557060000|2025-10-27 09:24:20|225.42|225.39|225.42|225.34|225.47|225.39|225.42|225.34|2
1761557070000|2025-10-27 09:24:30||225.29||225.29||225.34||225.29|71
1761557080000|2025-10-27 09:24:40||225.34||225.34||225.34||225.34|0
1761557100000|2025-10-27 09:25:00|225.37|225.29|225.42|225.29|225.42|225.34|225.37|225.29|5
1761557110000|2025-10-27 09:25:10|225.37||225.37||225.37||225.37||0
1761557120000|2025-10-27 09:25:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|3
1761557130000|2025-10-27 09:25:30|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|1
1761557140000|2025-10-27 09:25:40|225.32|225.24|225.32|225.19|225.32|225.24|225.27|225.19|9
1761557150000|2025-10-27 09:25:50|225.27|225.24|225.32|225.24|225.32|225.24|225.27|225.24|5
1761557160000|2025-10-27 09:26:00|||||||||1
1761557170000|2025-10-27 09:26:10|225.27|225.19|225.32|225.24|225.32|225.24|225.27|225.19|9
1761557190000|2025-10-27 09:26:30|225.37||225.37||225.37||225.37||7
1761557200000|2025-10-27 09:26:40||225.29||225.29||225.29||225.29|2
1761557210000|2025-10-27 09:26:50|225.32|225.19|225.32|225.19|225.32|225.19|225.32|225.19|53
1761557220000|2025-10-27 09:27:00||225.24||225.24||225.24||225.24|4
1761557240000|2025-10-27 09:27:20|225.27|225.19|225.37|225.29|225.37|225.29|225.27|225.19|6
1761557250000|2025-10-27 09:27:30||225.24||225.24||225.24||225.24|1
1761557260000|2025-10-27 09:27:40|225.42|225.29|225.42|225.34|225.42|225.34|225.42|225.29|6
1761557280000|2025-10-27 09:28:00|225.47|225.29|225.37|225.29|225.47|225.29|225.37|225.29|2
1761557300000|2025-10-27 09:28:20|225.32|225.24|225.32|225.24|225.32|225.24|225.32|225.24|2
1761557310000|2025-10-27 09:28:30|225.27|225.19|225.32|225.19|225.32|225.19|225.27|225.19|0
1761557320000|2025-10-27 09:28:40|225.27||225.27||225.27||225.27||0
1761557330000|2025-10-27 09:28:50|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.14|5
1761557340000|2025-10-27 09:29:00|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|4
1761557370000|2025-10-27 09:29:30|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|15
1761557380000|2025-10-27 09:29:40||225.04||225.09||225.09||225.04|1
1761557390000|2025-10-27 09:29:50||225.04||225.09||225.09||225.04|51
1761557400000|2025-10-27 09:30:00|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|19
1761557410000|2025-10-27 09:30:10|||||||||1
1761557430000|2025-10-27 09:30:30|225.12|225.04|225.12|225.04|225.17|225.04|225.12|225.04|8
1761557450000|2025-10-27 09:30:50|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|6
1761557460000|2025-10-27 09:31:00|225.12|225.04|225.12|224.99|225.12|225.04|225.07|224.99|12
1761557470000|2025-10-27 09:31:10||225.04||224.99||225.04||224.99|1
1761557480000|2025-10-27 09:31:20|225.07|225.04|225.07|224.99|225.07|225.04|225.07|224.99|1
1761557510000|2025-10-27 09:31:50|||||||||7
1761557520000|2025-10-27 09:32:00|225.02|224.94|225.07|224.94|225.07|224.94|225.02|224.94|12
1761557530000|2025-10-27 09:32:10|225.02|224.99|225.07|224.99|225.07|224.99|225.02|224.99|27
1761557540000|2025-10-27 09:32:20|225.12|225.04|225.07|224.99|225.12|225.04|225.07|224.99|15
1761557550000|2025-10-27 09:32:30|225.12|225.04|225.17|225.09|225.17|225.09|225.12|225.04|49
1761557560000|2025-10-27 09:32:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|32
1761557580000|2025-10-27 09:33:00|||||||||52
1761557590000|2025-10-27 09:33:10|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|11
1761557600000|2025-10-27 09:33:20|225.12|225.04|225.12|225.04|225.17|225.04|225.12|224.99|15
1761557610000|2025-10-27 09:33:30||224.99||225.04||225.04||224.99|7
1761557630000|2025-10-27 09:33:50|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|2
1761557650000|2025-10-27 09:34:10|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|19
1761557660000|2025-10-27 09:34:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|9
1761557690000|2025-10-27 09:34:50|225.22|225.14|225.17|225.09|225.22|225.14|225.17|225.09|40
1761557710000|2025-10-27 09:35:10|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|2
1761557720000|2025-10-27 09:35:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|35
1761557730000|2025-10-27 09:35:30|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|12
1761557760000|2025-10-27 09:36:00|225.17||225.12||225.17||225.12||1
1761557790000|2025-10-27 09:36:30|||||||||18
1761557800000|2025-10-27 09:36:40|225.07|224.99|225.07|224.99|225.12|224.99|225.07|224.99|5
1761557810000|2025-10-27 09:36:50|225.12|225.04|225.12|225.04|225.12|225.04|225.12|225.04|1
1761557820000|2025-10-27 09:37:00|225.17|225.09|225.12|225.04|225.17|225.09|225.12|225.04|14
1761557830000|2025-10-27 09:37:10|225.17||225.12||225.17||225.12||0
1761557840000|2025-10-27 09:37:20|225.17|225.09|225.17|225.09|225.17|225.09|225.17|225.09|2
1761557860000|2025-10-27 09:37:40|225.22|225.14|225.22|225.14|225.27|225.14|225.22|225.09|94
1761557880000|2025-10-27 09:38:00|225.17|225.09|225.22|225.09|225.22|225.09|225.17|225.09|14
1761557890000|2025-10-27 09:38:10|225.17||225.17||225.22||225.17||1
1761557900000|2025-10-27 09:38:20|225.22||225.22||225.22||225.22||1
1761557910000|2025-10-27 09:38:30|225.17|225.14|225.17|225.09|225.17|225.14|225.17|225.09|4
1761557920000|2025-10-27 09:38:40|225.22|225.14|225.22|225.09|225.22|225.14|225.22|225.09|4
1761557930000|2025-10-27 09:38:50|225.17|225.14|225.17|225.09|225.17|225.14|225.17|225.09|10
1761557940000|2025-10-27 09:39:00|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|7
1761557950000|2025-10-27 09:39:10|||||||||1
1761557960000|2025-10-27 09:39:20|225.27|225.19|225.27|225.19|225.27|225.19|225.22|225.19|29
1761557970000|2025-10-27 09:39:30|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|68
1761558000000|2025-10-27 09:40:00|225.27|225.19|225.27|225.19|225.27|225.19|225.27|225.19|2
1761558010000|2025-10-27 09:40:10|225.32|225.24|225.27|225.19|225.32|225.24|225.27|225.19|27
1761558020000|2025-10-27 09:40:20|225.32|225.24|225.32|225.19|225.32|225.24|225.32|225.19|0
1761558030000|2025-10-27 09:40:30|225.27||225.27||225.27||225.27||1
1761558040000|2025-10-27 09:40:40|225.22|225.14|225.22|225.14|225.22|225.14|225.22|225.14|26
1761558050000|2025-10-27 09:40:50|||||||||10
1761558070000|2025-10-27 09:41:10|225.27||225.27||225.27||225.22||52
1761558080000|2025-10-27 09:41:20|225.22||225.22||225.27||225.22||1
1761558090000|2025-10-27 09:41:30|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|8
1761558110000|2025-10-27 09:41:50|225.27||225.22||225.27||225.22||1
1761558120000|2025-10-27 09:42:00|225.17|225.09|225.22|225.14|225.22|225.14|225.17|225.09|17
1761558130000|2025-10-27 09:42:10||225.09||225.14||225.14||225.09|3
1761558140000|2025-10-27 09:42:20|225.27|225.09|225.22|225.14|225.27|225.19|225.22|225.09|3
1761558150000|2025-10-27 09:42:30|225.27|225.19|225.27|225.14|225.27|225.19|225.22|225.14|8
1761558160000|2025-10-27 09:42:40|225.22|225.19|225.27|225.19|225.27|225.19|225.22|225.19|0
1761558170000|2025-10-27 09:42:50|225.32||225.32||225.32||225.27||0
1761558180000|2025-10-27 09:43:00||225.24||225.24||225.24||225.24|0
1761558190000|2025-10-27 09:43:10|225.37|225.29|225.37|225.29|225.37|225.29|225.37|225.29|14
1761558200000|2025-10-27 09:43:20|225.32|225.24|225.37|225.24|225.37|225.24|225.32|225.24|44
1761558220000|2025-10-27 09:43:40|225.32|225.19|225.32|225.24|225.32|225.24|225.27|225.19|13
1761558230000|2025-10-27 09:43:50|225.37|225.29|225.37|225.24|225.37|225.29|225.37|225.24|7
1761558240000|2025-10-27 09:44:00|225.32|225.29|225.37|225.29|225.37|225.29|225.32|225.29|4
1761558250000|2025-10-27 09:44:10|225.42||225.42||225.42||225.37||2
1761558260000|2025-10-27 09:44:20|225.37|225.24|225.37|225.29|225.37|225.29|225.37|225.24|6
1761558270000|2025-10-27 09:44:30||225.24||225.29||225.29||225.24|10
1761558280000|2025-10-27 09:44:40||225.24||225.29||225.29||225.24|18
1761558290000|2025-10-27 09:44:50|225.42|225.34|225.42|225.29|225.42|225.34|225.42|225.29|53
1761558300000|2025-10-27 09:45:00||225.34||225.34||225.34||225.34|1
1761558310000|2025-10-27 09:45:10|225.47|225.39|225.47|225.39|225.47|225.39|225.42|225.34|5
1761558330000|2025-10-27 09:45:30||225.34||225.39||225.39||225.34|32
1761558340000|2025-10-27 09:45:40|225.57|225.44|225.52|225.44|225.57|225.49|225.52|225.44|581
1761558350000|2025-10-27 09:45:50|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.44|29
1761558360000|2025-10-27 09:46:00||225.44||225.49||225.49||225.44|3
1761558370000|2025-10-27 09:46:10|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.39|5
1761558400000|2025-10-27 09:46:40||225.39||225.44||225.44||225.39|2
1761558410000|2025-10-27 09:46:50|225.47|225.39|225.52|225.44|225.52|225.44|225.47|225.39|22
1761558450000|2025-10-27 09:47:30|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|2
1761558470000|2025-10-27 09:47:50|||||||||3
1761558480000|2025-10-27 09:48:00|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|23
1761558510000|2025-10-27 09:48:30|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|14
1761558530000|2025-10-27 09:48:50|225.52|225.44|225.52|225.39|225.52|225.44|225.47|225.39|2
1761558540000|2025-10-27 09:49:00|225.47|225.44|225.47|225.39|225.47|225.44|225.47|225.39|1
1761558570000|2025-10-27 09:49:30|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|13
1761558590000|2025-10-27 09:49:50|||||||||3
1761558600000|2025-10-27 09:50:00|225.37|225.29|225.37|225.29|225.42|225.29|225.37|225.29|7
1761558640000|2025-10-27 09:50:40|225.32|225.24|225.37|225.29|225.37|225.29|225.32|225.24|9
1761558650000|2025-10-27 09:50:50||225.24||225.24||225.24||225.24|0
1761558660000|2025-10-27 09:51:00||225.29||225.29||225.29||225.24|0
1761558680000|2025-10-27 09:51:20|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|2
1761558690000|2025-10-27 09:51:30|225.37|225.29|225.37|225.29|225.42|225.29|225.37|225.29|1
1761558720000|2025-10-27 09:52:00|225.42||225.42||225.42||225.42||3
1761558730000|2025-10-27 09:52:10|225.37|225.34|225.42|225.34|225.42|225.34|225.37|225.34|4
1761558740000|2025-10-27 09:52:20|||||||||1
1761558780000|2025-10-27 09:53:00|225.47||225.42||225.47||225.42||1
1761558800000|2025-10-27 09:53:20|225.47||225.42||225.47||225.42||5
1761558820000|2025-10-27 09:53:40|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|7
1761558830000|2025-10-27 09:53:50||225.34||225.34||225.39||225.34|0
1761558840000|2025-10-27 09:54:00||225.39||225.39||225.39||225.39|0
1761558860000|2025-10-27 09:54:20|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.39|4
1761558870000|2025-10-27 09:54:30||225.39||225.39||225.39||225.39|2
1761558880000|2025-10-27 09:54:40|225.47|225.44|225.47|225.39|225.47|225.44|225.47|225.39|0
1761558890000|2025-10-27 09:54:50||225.34||225.39||225.39||225.34|1
1761558900000|2025-10-27 09:55:00||225.34||225.34||225.34||225.34|4
1761558910000|2025-10-27 09:55:10|225.42||225.42||225.42||225.42||0
1761558930000|2025-10-27 09:55:30|225.47|225.39|225.47|225.34|225.47|225.39|225.42|225.34|24
1761558940000|2025-10-27 09:55:40|225.42|225.39|225.47|225.39|225.47|225.39|225.42|225.34|0
1761558950000|2025-10-27 09:55:50|225.42|225.34|225.42|225.34|225.42|225.34|225.42|225.34|1
1761558970000|2025-10-27 09:56:10||225.29||225.34||225.34||225.29|2
1761558980000|2025-10-27 09:56:20|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|4
1761558990000|2025-10-27 09:56:30||225.34||225.39||225.39||225.34|0
1761559000000|2025-10-27 09:56:40|225.52|225.44|225.52|225.39|225.52|225.44|225.47|225.39|16
1761559010000|2025-10-27 09:56:50|225.47|225.44|225.52|225.44|225.52|225.44|225.47|225.39|9
1761559020000|2025-10-27 09:57:00|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|4
1761559040000|2025-10-27 09:57:20|||||||||7
1761559050000|2025-10-27 09:57:30|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|13
1761559070000|2025-10-27 09:57:50|225.67||225.67||225.67||225.67||8
1761559080000|2025-10-27 09:58:00|225.72|225.59|225.67|225.59|225.72|225.64|225.67|225.59|73
1761559090000|2025-10-27 09:58:10|225.62|225.54|225.62|225.54|225.67|225.54|225.62|225.54|7
1761559100000|2025-10-27 09:58:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|0
1761559130000|2025-10-27 09:58:50|225.62|225.54|225.67|225.54|225.67|225.54|225.62|225.54|2
1761559140000|2025-10-27 09:59:00|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|12
1761559160000|2025-10-27 09:59:20|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|8
1761559170000|2025-10-27 09:59:30|||||||||119
1761559180000|2025-10-27 09:59:40|||||||||1
1761559190000|2025-10-27 09:59:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|1
1761559200000|2025-10-27 10:00:00|225.67|225.59|225.67|225.59|225.72|225.64|225.67|225.59|20
1761559210000|2025-10-27 10:00:10|||||||||1
1761559220000|2025-10-27 10:00:20|225.62|225.54|225.62|225.54|225.62|225.54|225.62|225.54|50
1761559230000|2025-10-27 10:00:30|225.67|225.49|225.62|225.54|225.67|225.54|225.62|225.49|18
1761559240000|2025-10-27 10:00:40|225.67||225.62||225.67||225.62||1
1761559250000|2025-10-27 10:00:50|225.67||225.67||225.67||225.67||4
1761559260000|2025-10-27 10:01:00|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|7
1761559270000|2025-10-27 10:01:10|225.67||225.67||225.67||225.67||0
1761559280000|2025-10-27 10:01:20||225.54||225.54||225.59||225.54|7
1761559290000|2025-10-27 10:01:30|225.62||225.62||225.62||225.62||0
1761559300000|2025-10-27 10:01:40|225.67||225.62||225.67||225.62||3
1761559310000|2025-10-27 10:01:50|225.67|225.59|225.72|225.59|225.72|225.59|225.62|225.59|0
1761559320000|2025-10-27 10:02:00||225.64||225.64||225.64||225.64|0
1761559340000|2025-10-27 10:02:20|||||||||6
1761559360000|2025-10-27 10:02:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|9
1761559370000|2025-10-27 10:02:50|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|5
1761559380000|2025-10-27 10:03:00|225.72||225.72||225.77||225.72||0
1761559390000|2025-10-27 10:03:10|||||||||1
1761559400000|2025-10-27 10:03:20|225.67|225.59|225.62|225.54|225.67|225.59|225.62|225.54|17
1761559410000|2025-10-27 10:03:30|225.67||225.67||225.67||225.62||2
1761559420000|2025-10-27 10:03:40|225.62|225.59|225.67|225.54|225.67|225.59|225.62|225.54|51
1761559430000|2025-10-27 10:03:50|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.59|0
1761559440000|2025-10-27 10:04:00|225.72||225.72||225.72||225.72||1
1761559450000|2025-10-27 10:04:10||225.64||225.64||225.64||225.64|0
1761559470000|2025-10-27 10:04:30||225.59||225.59||225.59||225.59|6
1761559480000|2025-10-27 10:04:40||225.64||225.64||225.64||225.64|0
1761559490000|2025-10-27 10:04:50|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|13
1761559500000|2025-10-27 10:05:00||225.59||225.64||225.64||225.59|5
1761559510000|2025-10-27 10:05:10|||||||||5
1761559520000|2025-10-27 10:05:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|5
1761559530000|2025-10-27 10:05:30|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|2
1761559540000|2025-10-27 10:05:40|225.72||225.72||225.77||225.72||0
1761559550000|2025-10-27 10:05:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|4
1761559560000|2025-10-27 10:06:00|||||||||1
1761559570000|2025-10-27 10:06:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|88
1761559580000|2025-10-27 10:06:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|6
1761559590000|2025-10-27 10:06:30|225.72|225.64|225.72|225.64|225.77|225.64|225.72|225.64|10
1761559600000|2025-10-27 10:06:40|225.77||225.77||225.77||225.72||0
1761559610000|2025-10-27 10:06:50|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.69|1
1761559630000|2025-10-27 10:07:10|225.72|225.64|225.72|225.64|225.77|225.64|225.72|225.64|11
1761559640000|2025-10-27 10:07:20|225.77||225.77||225.77||225.72||0
1761559650000|2025-10-27 10:07:30|225.72|225.69|225.72|225.64|225.72|225.69|225.67|225.59|5
1761559670000|2025-10-27 10:07:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|90
1761559700000|2025-10-27 10:08:20|225.72|225.64|225.77|225.69|225.77|225.69|225.72|225.64|122
1761559720000|2025-10-27 10:08:40|225.82|225.74|225.82|225.69|225.82|225.74|225.82|225.69|23
1761559730000|2025-10-27 10:08:50|225.87|225.74|225.87|225.79|225.87|225.79|225.87|225.74|6
1761559740000|2025-10-27 10:09:00|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|9
1761559750000|2025-10-27 10:09:10|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|92
1761559770000|2025-10-27 10:09:30|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|46
1761559780000|2025-10-27 10:09:40|225.87|225.79|225.87|225.79|225.87|225.79|225.82|225.79|52
1761559790000|2025-10-27 10:09:50|225.92||225.87||225.92||225.87||4
1761559800000|2025-10-27 10:10:00|225.92|225.84|225.92|225.79|225.92|225.84|225.92|225.79|20
1761559810000|2025-10-27 10:10:10|225.87|225.84|225.92|225.84|225.92|225.84|225.87|225.84|8
1761559820000|2025-10-27 10:10:20|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.84|165
1761559840000|2025-10-27 10:10:40|||||||||6
1761559850000|2025-10-27 10:10:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|15
1761559860000|2025-10-27 10:11:00|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|4
1761559870000|2025-10-27 10:11:10|225.97|225.89|225.87|225.79|225.97|225.89|225.87|225.79|91
1761559880000|2025-10-27 10:11:20|||||||||3
1761559890000|2025-10-27 10:11:30|||||||||10
1761559900000|2025-10-27 10:11:40|225.82|225.74|225.87|225.74|225.87|225.79|225.82|225.74|1
1761559910000|2025-10-27 10:11:50|225.82||225.82||225.82||225.82||1
1761559940000|2025-10-27 10:12:20|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|1
1761559950000|2025-10-27 10:12:30|225.82|225.74|225.82|225.74|225.82|225.79|225.82|225.74|0
1761559960000|2025-10-27 10:12:40|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|2
1761559980000|2025-10-27 10:13:00||225.64||225.64||225.64||225.64|12
1761559990000|2025-10-27 10:13:10||225.69||225.69||225.69||225.64|1
1761560010000|2025-10-27 10:13:30|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|17
1761560020000|2025-10-27 10:13:40|225.87||225.82||225.87||225.82||1
1761560040000|2025-10-27 10:14:00|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|16
1761560070000|2025-10-27 10:14:30|225.82||225.82||225.82||225.82||0
1761560080000|2025-10-27 10:14:40|225.77||225.82||225.82||225.77||1
1761560090000|2025-10-27 10:14:50|225.77||225.77||225.77||225.77||0
1761560100000|2025-10-27 10:15:00||225.64||225.64||225.69||225.64|1
1761560110000|2025-10-27 10:15:10|225.72|225.69|225.82|225.74|225.82|225.74|225.72|225.69|5
1761560120000|2025-10-27 10:15:20|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|9
1761560130000|2025-10-27 10:15:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|8
1761560140000|2025-10-27 10:15:40|225.77||225.72||225.77||225.72||1
1761560150000|2025-10-27 10:15:50|225.77||225.72||225.77||225.72||0
1761560160000|2025-10-27 10:16:00|225.77||225.77||225.77||225.77||0
1761560170000|2025-10-27 10:16:10|225.72||225.77||225.77||225.72||3
1761560180000|2025-10-27 10:16:20|225.72||225.77||225.77||225.72||0
1761560190000|2025-10-27 10:16:30|225.72||225.72||225.77||225.72||8
1761560200000|2025-10-27 10:16:40||225.59||225.59||225.59||225.59|20
1761560210000|2025-10-27 10:16:50|225.67|225.64|225.72|225.59|225.72|225.64|225.67|225.59|16
1761560220000|2025-10-27 10:17:00|225.77|225.64|225.77|225.64|225.77|225.69|225.77|225.64|124
1761560230000|2025-10-27 10:17:10||225.69||225.69||225.69||225.69|26
1761560240000|2025-10-27 10:17:20||225.64||225.64||225.64||225.64|3
1761560250000|2025-10-27 10:17:30|225.72|225.69|225.77|225.69|225.77|225.69|225.72|225.64|4
1761560270000|2025-10-27 10:17:50|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|4
1761560280000|2025-10-27 10:18:00|225.77|225.69|225.77|225.69|225.77|225.69|225.72|225.69|8
1761560290000|2025-10-27 10:18:10|225.72|225.64|225.72|225.64|225.77|225.64|225.72|225.64|0
1761560320000|2025-10-27 10:18:40|225.77|225.69|225.77|225.69|225.82|225.69|225.77|225.69|2
1761560330000|2025-10-27 10:18:50|225.82|225.74|225.82|225.69|225.82|225.74|225.77|225.69|15
1761560340000|2025-10-27 10:19:00||225.74||225.74||225.74||225.74|0
1761560350000|2025-10-27 10:19:10|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|50
1761560360000|2025-10-27 10:19:20|||||||||1
1761560370000|2025-10-27 10:19:30|||||||||2
1761560380000|2025-10-27 10:19:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|16
1761560390000|2025-10-27 10:19:50||225.74||225.79||225.79||225.74|10
1761560400000|2025-10-27 10:20:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|4
1761560420000|2025-10-27 10:20:20||225.69||225.74||225.74||225.69|2
1761560440000|2025-10-27 10:20:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|16
1761560450000|2025-10-27 10:20:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|0
1761560460000|2025-10-27 10:21:00|225.87|225.79|225.87|225.79|225.92|225.84|225.87|225.79|29
1761560470000|2025-10-27 10:21:10|225.92||225.87||225.92||225.87||14
1761560480000|2025-10-27 10:21:20|||||||||2
1761560530000|2025-10-27 10:22:10||225.74||225.79||225.79||225.74|1
1761560540000|2025-10-27 10:22:20|||||||||108
1761560550000|2025-10-27 10:22:30|||||||||3
1761560560000|2025-10-27 10:22:40|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|6
1761560570000|2025-10-27 10:22:50|225.97||225.92||225.97||225.92||100
1761560580000|2025-10-27 10:23:00|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|7
1761560590000|2025-10-27 10:23:10|225.92||225.87||225.92||225.87||4
1761560600000|2025-10-27 10:23:20|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|1
1761560610000|2025-10-27 10:23:30|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.84|0
1761560640000|2025-10-27 10:24:00|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|15
1761560650000|2025-10-27 10:24:10|225.97||225.97||225.97||225.97||52
1761560660000|2025-10-27 10:24:20|225.92||225.97||225.97||225.92||1
1761560670000|2025-10-27 10:24:30|225.92||225.92||225.97||225.92||0
1761560690000|2025-10-27 10:24:50|225.97||225.97||225.97||225.92||5
1761560700000|2025-10-27 10:25:00|225.92||225.92||225.92||225.92||0
1761560720000|2025-10-27 10:25:20|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|12
1761560730000|2025-10-27 10:25:30||225.89||225.89||225.89||225.89|3
1761560740000|2025-10-27 10:25:40|225.92|225.84|225.92|225.84|225.92|225.89|225.92|225.84|4
1761560750000|2025-10-27 10:25:50|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|5
1761560780000|2025-10-27 10:26:20|||||||||6
1761560800000|2025-10-27 10:26:40||225.84||225.84||225.84||225.84|10
1761560810000|2025-10-27 10:26:50|225.92||225.92||225.92||225.92||0
1761560830000|2025-10-27 10:27:10|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|1
1761560840000|2025-10-27 10:27:20|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|19
1761560850000|2025-10-27 10:27:30||225.79||225.74||225.79||225.74|88
1761560860000|2025-10-27 10:27:40|225.82|225.79|225.87|225.74|225.87|225.79|225.82|225.74|3
1761560870000|2025-10-27 10:27:50|225.82||225.82||225.87||225.82||0
1761560880000|2025-10-27 10:28:00|225.87||225.82||225.87||225.82||5
1761560890000|2025-10-27 10:28:10|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|5
1761560900000|2025-10-27 10:28:20|225.82||225.82||225.82||225.77||8
1761560910000|2025-10-27 10:28:30|225.87|225.74|225.87|225.74|225.87|225.79|225.82|225.74|10
1761560920000|2025-10-27 10:28:40|225.82||225.82||225.82||225.82||5
1761560930000|2025-10-27 10:28:50|225.87||225.87||225.87||225.87||0
1761560940000|2025-10-27 10:29:00|225.82|225.79|225.87|225.74|225.87|225.79|225.82|225.74|4
1761560950000|2025-10-27 10:29:10|225.82|225.79|225.87|225.79|225.87|225.79|225.82|225.79|0
1761560960000|2025-10-27 10:29:20||225.74||225.74||225.74||225.74|12
1761560970000|2025-10-27 10:29:30|225.82||225.82||225.82||225.82||0
1761560980000|2025-10-27 10:29:40|||||||||12
1761560990000|2025-10-27 10:29:50|||||||||1
1761561000000|2025-10-27 10:30:00|225.87|225.79|225.87|225.74|225.87|225.79|225.82|225.74|10
1761561010000|2025-10-27 10:30:10||225.79||225.79||225.79||225.79|0
1761561020000|2025-10-27 10:30:20||225.74||225.79||225.79||225.74|0
1761561030000|2025-10-27 10:30:30||225.74||225.79||225.79||225.74|0
1761561040000|2025-10-27 10:30:40|||||||||1
1761561050000|2025-10-27 10:30:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|1
1761561060000|2025-10-27 10:31:00|225.87|225.79|225.87|225.74|225.87|225.79|225.82|225.74|6
1761561070000|2025-10-27 10:31:10||225.79||225.79||225.79||225.74|2
1761561080000|2025-10-27 10:31:20|225.92||225.92||225.92||225.87||3
1761561090000|2025-10-27 10:31:30||225.84||225.84||225.84||225.84|1
1761561110000|2025-10-27 10:31:50||225.79||225.79||225.79||225.79|2
1761561120000|2025-10-27 10:32:00||225.84||225.84||225.84||225.84|0
1761561130000|2025-10-27 10:32:10|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|3
1761561140000|2025-10-27 10:32:20|225.92||225.97||225.97||225.92||0
1761561150000|2025-10-27 10:32:30|225.92||225.92||225.92||225.92||0
1761561160000|2025-10-27 10:32:40|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|8
1761561180000|2025-10-27 10:33:00|||||||||15
1761561210000|2025-10-27 10:33:30||225.84||225.89||225.89||225.84|3
1761561220000|2025-10-27 10:33:40||225.84||225.84||225.89||225.84|0
1761561230000|2025-10-27 10:33:50|225.92|225.89|225.97|225.84|225.97|225.89|225.92|225.84|4
1761561240000|2025-10-27 10:34:00||225.89||225.89||225.89||225.89|0
1761561260000|2025-10-27 10:34:20|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|1
1761561280000|2025-10-27 10:34:40|226.02||226.02||226.02||225.97||1
1761561290000|2025-10-27 10:34:50||225.94||225.94||225.94||225.94|0
1761561330000|2025-10-27 10:35:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.94|170
1761561340000|2025-10-27 10:35:40|||||||||109
1761561350000|2025-10-27 10:35:50|226.12|225.94|226.07|225.99|226.12|225.99|226.07|225.94|61
1761561360000|2025-10-27 10:36:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|17
1761561370000|2025-10-27 10:36:10||225.99||226.04||226.04||225.99|1
1761561390000|2025-10-27 10:36:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|15
1761561400000|2025-10-27 10:36:40|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|103
1761561410000|2025-10-27 10:36:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|139
1761561420000|2025-10-27 10:37:00|||||||||6
1761561430000|2025-10-27 10:37:10|226.12|226.04|226.12|226.04|226.12|226.04|226.07|226.04|0
1761561450000|2025-10-27 10:37:30|226.17||226.17||226.17||226.12||8
1761561460000|2025-10-27 10:37:40|226.12||226.12||226.17||226.12||0
1761561470000|2025-10-27 10:37:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.04|1
1761561480000|2025-10-27 10:38:00|226.12|226.04|226.17|226.04|226.17|226.09|226.12|226.04|11
1761561490000|2025-10-27 10:38:10|226.12||226.12||226.17||226.12||0
1761561500000|2025-10-27 10:38:20||225.99||226.04||226.04||225.99|11
1761561510000|2025-10-27 10:38:30||225.99||226.04||226.04||225.99|5
1761561530000|2025-10-27 10:38:50|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.04|203
1761561540000|2025-10-27 10:39:00|226.22||226.17||226.22||226.17||0
1761561550000|2025-10-27 10:39:10|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.14|2
1761561560000|2025-10-27 10:39:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|14
1761561610000|2025-10-27 10:40:10|226.22||226.17||226.22||226.17||1
1761561620000|2025-10-27 10:40:20|226.22||226.17||226.22||226.17||0
1761561640000|2025-10-27 10:40:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|16
1761561650000|2025-10-27 10:40:50|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|15
1761561670000|2025-10-27 10:41:10|||||||||1
1761561680000|2025-10-27 10:41:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|7
1761561690000|2025-10-27 10:41:30||226.14||226.14||226.14||226.14|22
1761561700000|2025-10-27 10:41:40|226.22||226.22||226.27||226.22||0
1761561710000|2025-10-27 10:41:50|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|400
1761561720000|2025-10-27 10:42:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|8
1761561730000|2025-10-27 10:42:10||226.19||226.24||226.24||226.19|11
1761561740000|2025-10-27 10:42:20|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|7
1761561750000|2025-10-27 10:42:30|226.27|226.24|226.32|226.19|226.32|226.24|226.27|226.19|2
1761561760000|2025-10-27 10:42:40|226.27||226.27||226.32||226.27||0
1761561780000|2025-10-27 10:43:00|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|26
1761561790000|2025-10-27 10:43:10|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|546
1761561800000|2025-10-27 10:43:20|||||||||16
1761561810000|2025-10-27 10:43:30|226.37|226.19|226.37|226.29|226.37|226.29|226.37|226.19|45
1761561820000|2025-10-27 10:43:40|226.32|226.24|226.32|226.24|226.32|226.29|226.32|226.24|13
1761561830000|2025-10-27 10:43:50|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|24
1761561840000|2025-10-27 10:44:00|226.27|226.24|226.27|226.19|226.32|226.24|226.27|226.19|10
1761561850000|2025-10-27 10:44:10|||||||||64
1761561860000|2025-10-27 10:44:20|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|1
1761561870000|2025-10-27 10:44:30|226.27||226.22||226.27||226.22||1
1761561880000|2025-10-27 10:44:40|226.27||226.22||226.27||226.22||0
1761561890000|2025-10-27 10:44:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1761561920000|2025-10-27 10:45:20|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.24|109
1761561940000|2025-10-27 10:45:40||226.19||226.19||226.19||226.19|21
1761561950000|2025-10-27 10:45:50|226.27|226.24|226.27|226.19|226.32|226.24|226.27|226.19|9
1761561960000|2025-10-27 10:46:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|0
1761562010000|2025-10-27 10:46:50|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|18
1761562020000|2025-10-27 10:47:00|226.37||226.32||226.37||226.32||7
1761562030000|2025-10-27 10:47:10|226.37||226.37||226.37||226.37||0
1761562040000|2025-10-27 10:47:20|226.32|226.29|226.37|226.24|226.37|226.29|226.32|226.24|2
1761562050000|2025-10-27 10:47:30|226.32|226.29|226.37|226.24|226.37|226.29|226.32|226.24|9
1761562060000|2025-10-27 10:47:40||226.29||226.29||226.29||226.29|0
1761562080000|2025-10-27 10:48:00|||||||||21
1761562090000|2025-10-27 10:48:10|226.42|226.34|226.47|226.34|226.47|226.34|226.42|226.34|9
1761562100000|2025-10-27 10:48:20|226.42|226.39|226.52|226.39|226.52|226.44|226.42|226.39|150
1761562110000|2025-10-27 10:48:30||226.44||226.44||226.44||226.44|4
1761562130000|2025-10-27 10:48:50|||||||||158
1761562140000|2025-10-27 10:49:00|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|109
1761562150000|2025-10-27 10:49:10|226.52|226.39|226.52|226.44|226.52|226.44|226.52|226.39|59
1761562170000|2025-10-27 10:49:30|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.44|139
1761562180000|2025-10-27 10:49:40|||||||||1
1761562190000|2025-10-27 10:49:50|||||||||1
1761562210000|2025-10-27 10:50:10|226.62|226.44|226.62|226.54|226.62|226.54|226.62|226.44|261
1761562220000|2025-10-27 10:50:20|||||||||20
1761562230000|2025-10-27 10:50:30|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|149
1761562250000|2025-10-27 10:50:50|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|206
1761562260000|2025-10-27 10:51:00|||||||||45
1761562280000|2025-10-27 10:51:20|||||||||279
1761562290000|2025-10-27 10:51:30|||||||||55
1761562310000|2025-10-27 10:51:50|||||||||33
1761562340000|2025-10-27 10:52:20|||||||||10
1761562350000|2025-10-27 10:52:30|||||||||96
1761562360000|2025-10-27 10:52:40|||||||||8
1761562370000|2025-10-27 10:52:50|||||||||12
1761562390000|2025-10-27 10:53:10|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|104
1761562400000|2025-10-27 10:53:20|||||||||61
1761562440000|2025-10-27 10:54:00|226.77||226.72||226.77||226.72||8
1761562450000|2025-10-27 10:54:10|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|147
1761562470000|2025-10-27 10:54:30|||||||||13
1761562480000|2025-10-27 10:54:40|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|33
1761562500000|2025-10-27 10:55:00|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|53
1761562510000|2025-10-27 10:55:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|24
1761562520000|2025-10-27 10:55:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|279
1761562530000|2025-10-27 10:55:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|273
1761562540000|2025-10-27 10:55:40|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|144
1761562550000|2025-10-27 10:55:50|||||||||89
1761562560000|2025-10-27 10:56:00|||||||||29
1761562570000|2025-10-27 10:56:10|||||||||15
1761562580000|2025-10-27 10:56:20|226.92|226.84|226.77|226.69|226.92|226.84|226.77|226.69|293
1761562590000|2025-10-27 10:56:30|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|75
1761562600000|2025-10-27 10:56:40|||||||||2
1761562610000|2025-10-27 10:56:50|||||||||1
1761562620000|2025-10-27 10:57:00|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|16
1761562630000|2025-10-27 10:57:10|||||||||14
1761562670000|2025-10-27 10:57:50|||||||||1
1761562680000|2025-10-27 10:58:00|226.67||226.62||226.67||226.62||18
1761562690000|2025-10-27 10:58:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|37
1761562730000|2025-10-27 10:58:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|16
1761562740000|2025-10-27 10:59:00|||||||||15
1761562750000|2025-10-27 10:59:10|||||||||1
1761562760000|2025-10-27 10:59:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|11
1761562770000|2025-10-27 10:59:30|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|18
1761562780000|2025-10-27 10:59:40|226.47||226.47||226.47||226.47||20
1761562790000|2025-10-27 10:59:50|226.42|226.29|226.42|226.34|226.42|226.34|226.42|226.29|20
1761562800000|2025-10-27 11:00:00|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|6
1761562810000|2025-10-27 11:00:10|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|11
1761562830000|2025-10-27 11:00:30|||||||||9
1761562850000|2025-10-27 11:00:50|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|1
1761562860000|2025-10-27 11:01:00|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|18
1761562870000|2025-10-27 11:01:10|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|1
1761562890000|2025-10-27 11:01:30||226.34||226.39||226.39||226.34|0
1761562900000|2025-10-27 11:01:40|||||||||1
1761562910000|2025-10-27 11:01:50||226.34||226.39||226.39||226.34|0
1761562920000|2025-10-27 11:02:00||226.34||226.34||226.34||226.34|14
1761562930000|2025-10-27 11:02:10|226.42|226.39|226.47|226.39|226.47|226.39|226.42|226.39|16
1761562940000|2025-10-27 11:02:20||226.34||226.34||226.34||226.34|1
1761562950000|2025-10-27 11:02:30|226.42|226.39|226.47|226.39|226.47|226.39|226.42|226.39|20
1761562960000|2025-10-27 11:02:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|17
1761562980000|2025-10-27 11:03:00|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.44|67
1761563000000|2025-10-27 11:03:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|8
1761563010000|2025-10-27 11:03:30|||||||||33
1761563020000|2025-10-27 11:03:40|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|132
1761563030000|2025-10-27 11:03:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|15
1761563040000|2025-10-27 11:04:00|226.42|226.34|226.42|226.34|226.47|226.39|226.42|226.34|13
1761563050000|2025-10-27 11:04:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|6
1761563060000|2025-10-27 11:04:20|226.52||226.52||226.52||226.52||1
1761563070000|2025-10-27 11:04:30|226.47||226.47||226.47||226.47||1
1761563080000|2025-10-27 11:04:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|33
1761563090000|2025-10-27 11:04:50|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|104
1761563100000|2025-10-27 11:05:00|||||||||2
1761563110000|2025-10-27 11:05:10|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|51
1761563120000|2025-10-27 11:05:20|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.49|10
1761563130000|2025-10-27 11:05:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|71
1761563140000|2025-10-27 11:05:40|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|65
1761563150000|2025-10-27 11:05:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|30
1761563170000|2025-10-27 11:06:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|33
1761563180000|2025-10-27 11:06:20|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.49|3
1761563190000|2025-10-27 11:06:30|||||||||3
1761563200000|2025-10-27 11:06:40|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|44
1761563210000|2025-10-27 11:06:50|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|158
1761563220000|2025-10-27 11:07:00|||||||||4
1761563230000|2025-10-27 11:07:10|||||||||1
1761563240000|2025-10-27 11:07:20|||||||||8
1761563250000|2025-10-27 11:07:30|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|17
1761563260000|2025-10-27 11:07:40|226.57|226.39|226.47|226.39|226.57|226.39|226.47|226.39|46
1761563270000|2025-10-27 11:07:50|||||||||1
1761563280000|2025-10-27 11:08:00|||||||||8
1761563300000|2025-10-27 11:08:20|||||||||31
1761563310000|2025-10-27 11:08:30||226.34||226.39||226.39||226.34|243
1761563330000|2025-10-27 11:08:50|||||||||41
1761563340000|2025-10-27 11:09:00|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.39|31
1761563360000|2025-10-27 11:09:20|||||||||3
1761563370000|2025-10-27 11:09:30|||||||||1
1761563380000|2025-10-27 11:09:40|226.57|226.49|226.57|226.44|226.57|226.49|226.52|226.44|59
1761563390000|2025-10-27 11:09:50|226.52||226.52||226.52||226.52||1
1761563400000|2025-10-27 11:10:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|144
1761563410000|2025-10-27 11:10:10|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|26
1761563420000|2025-10-27 11:10:20|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|94
1761563430000|2025-10-27 11:10:30|||||||||2
1761563440000|2025-10-27 11:10:40|226.37||226.32||226.37||226.32||9
1761563450000|2025-10-27 11:10:50|226.37|226.19|226.32|226.19|226.37|226.19|226.27|226.19|6
1761563460000|2025-10-27 11:11:00|226.27||226.27||226.27||226.27||0
1761563490000|2025-10-27 11:11:30|||||||||27
1761563500000|2025-10-27 11:11:40|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|20
1761563510000|2025-10-27 11:11:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|17
1761563530000|2025-10-27 11:12:10|||||||||6
1761563540000|2025-10-27 11:12:20|||||||||23
1761563550000|2025-10-27 11:12:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.14|18
1761563560000|2025-10-27 11:12:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|2
1761563600000|2025-10-27 11:13:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|3
1761563610000|2025-10-27 11:13:30|||||||||1
1761563630000|2025-10-27 11:13:50|||||||||6
1761563640000|2025-10-27 11:14:00|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|16
1761563650000|2025-10-27 11:14:10|226.27|226.19|226.27|226.14|226.27|226.19|226.22|226.14|5
1761563660000|2025-10-27 11:14:20|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|0
1761563670000|2025-10-27 11:14:30|||||||||57
1761563680000|2025-10-27 11:14:40|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|13
1761563690000|2025-10-27 11:14:50||226.24||226.24||226.24||226.24|0
1761563700000|2025-10-27 11:15:00|226.37|226.29|226.37|226.24|226.37|226.29|226.32|226.24|6
1761563710000|2025-10-27 11:15:10|226.42|226.29|226.42|226.29|226.42|226.29|226.42|226.29|2
1761563720000|2025-10-27 11:15:20|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|3
1761563740000|2025-10-27 11:15:40|||||||||25
1761563750000|2025-10-27 11:15:50|226.47|226.29|226.42|226.34|226.47|226.39|226.42|226.29|731
1761563760000|2025-10-27 11:16:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|28
1761563770000|2025-10-27 11:16:10|226.62|226.54|226.57|226.49|226.67|226.59|226.57|226.49|690
1761563780000|2025-10-27 11:16:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|37
1761563790000|2025-10-27 11:16:30|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|7
1761563810000|2025-10-27 11:16:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|1
1761563820000|2025-10-27 11:17:00|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|2
1761563830000|2025-10-27 11:17:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|2
1761563840000|2025-10-27 11:17:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|76
1761563850000|2025-10-27 11:17:30|226.57||226.57||226.57||226.52||1
1761563860000|2025-10-27 11:17:40|226.52|226.49|226.52|226.44|226.52|226.49|226.52|226.44|3
1761563870000|2025-10-27 11:17:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|0
1761563880000|2025-10-27 11:18:00||226.44||226.44||226.44||226.44|14
1761563890000|2025-10-27 11:18:10|226.52||226.52||226.57||226.52||0
1761563900000|2025-10-27 11:18:20|||||||||1
1761563910000|2025-10-27 11:18:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|9
1761563920000|2025-10-27 11:18:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|9
1761563930000|2025-10-27 11:18:50|||||||||1
1761563940000|2025-10-27 11:19:00|226.57||226.57||226.57||226.57||0
1761563950000|2025-10-27 11:19:10||226.49||226.44||226.49||226.44|1
1761563960000|2025-10-27 11:19:20|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|0
1761563970000|2025-10-27 11:19:30|226.62||226.57||226.62||226.57||1
1761563980000|2025-10-27 11:19:40||226.44||226.49||226.49||226.44|9
1761564000000|2025-10-27 11:20:00|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|2
1761564010000|2025-10-27 11:20:10|226.57||226.52||226.57||226.52||0
1761564020000|2025-10-27 11:20:20|226.47|226.39|226.47|226.39|226.47|226.44|226.47|226.39|17
1761564030000|2025-10-27 11:20:30||226.34||226.39||226.39||226.34|0
1761564050000|2025-10-27 11:20:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|0
1761564080000|2025-10-27 11:21:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|25
1761564090000|2025-10-27 11:21:30|226.42||226.42||226.42||226.37||1
1761564100000|2025-10-27 11:21:40||226.34||226.34||226.34||226.34|0
1761564110000|2025-10-27 11:21:50|||||||||1
1761564120000|2025-10-27 11:22:00|226.47|226.29|226.47|226.39|226.47|226.39|226.47|226.29|1
1761564130000|2025-10-27 11:22:10|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|17
1761564140000|2025-10-27 11:22:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|8
1761564160000|2025-10-27 11:22:40|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|14
1761564170000|2025-10-27 11:22:50|226.47||226.47||226.47||226.47||0
1761564230000|2025-10-27 11:23:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|59
1761564240000|2025-10-27 11:24:00|226.47||226.42||226.47||226.42||130
1761564250000|2025-10-27 11:24:10|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|10
1761564280000|2025-10-27 11:24:40|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|10
1761564290000|2025-10-27 11:24:50||226.34||226.34||226.34||226.34|0
1761564300000|2025-10-27 11:25:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1761564320000|2025-10-27 11:25:20|226.42||226.42||226.42||226.37||1
1761564330000|2025-10-27 11:25:30|226.37||226.37||226.37||226.37||0
1761564340000|2025-10-27 11:25:40|226.32|226.24|226.32|226.24|226.32|226.29|226.32|226.24|2
1761564350000|2025-10-27 11:25:50|226.37||226.32||226.37||226.32||0
1761564360000|2025-10-27 11:26:00|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.29|0
1761564370000|2025-10-27 11:26:10||226.24||226.29||226.29||226.24|2
1761564380000|2025-10-27 11:26:20|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|31
1761564400000|2025-10-27 11:26:40|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|2
1761564420000|2025-10-27 11:27:00|||||||||5
1761564430000|2025-10-27 11:27:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|5
1761564440000|2025-10-27 11:27:20|||||||||2
1761564450000|2025-10-27 11:27:30|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|15
1761564460000|2025-10-27 11:27:40||226.34||226.34||226.34||226.34|0
1761564470000|2025-10-27 11:27:50|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|4
1761564490000|2025-10-27 11:28:10|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|22
1761564500000|2025-10-27 11:28:20|226.32||226.32||226.32||226.32||0
1761564510000|2025-10-27 11:28:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|4
1761564540000|2025-10-27 11:29:00|226.32||226.27||226.32||226.27||8
1761564550000|2025-10-27 11:29:10|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|2
1761564560000|2025-10-27 11:29:20|226.32||226.27||226.32||226.27||1
1761564570000|2025-10-27 11:29:30||226.14||226.19||226.19||226.14|2
1761564580000|2025-10-27 11:29:40|||||||||1
1761564590000|2025-10-27 11:29:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|1
1761564600000|2025-10-27 11:30:00|||||||||3
1761564610000|2025-10-27 11:30:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|9
1761564620000|2025-10-27 11:30:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|4
1761564630000|2025-10-27 11:30:30|226.27||226.27||226.27||226.22||5
1761564640000|2025-10-27 11:30:40|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|8
1761564650000|2025-10-27 11:30:50|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|7
1761564660000|2025-10-27 11:31:00||226.19||226.19||226.19||226.14|1
1761564670000|2025-10-27 11:31:10||226.14||226.14||226.19||226.14|3
1761564680000|2025-10-27 11:31:20|226.22||226.22||226.27||226.22||0
1761564700000|2025-10-27 11:31:40||226.09||226.09||226.14||226.09|0
1761564710000|2025-10-27 11:31:50|226.17||226.17||226.22||226.17||0
1761564740000|2025-10-27 11:32:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|0
1761564750000|2025-10-27 11:32:30|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|1
1761564760000|2025-10-27 11:32:40|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|1
1761564780000|2025-10-27 11:33:00|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|4
1761564810000|2025-10-27 11:33:30||226.19||226.19||226.24||226.19|0
1761564820000|2025-10-27 11:33:40|226.27||226.27||226.27||226.27||0
1761564850000|2025-10-27 11:34:10|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|19
1761564870000|2025-10-27 11:34:30||226.14||226.19||226.19||226.14|1
1761564890000|2025-10-27 11:34:50|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|5
1761564900000|2025-10-27 11:35:00|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|0
1761564910000|2025-10-27 11:35:10|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|0
1761564920000|2025-10-27 11:35:20||226.19||226.19||226.19||226.19|0
1761564950000|2025-10-27 11:35:50||226.14||226.19||226.19||226.14|0
1761564960000|2025-10-27 11:36:00|226.22|226.14|226.22|226.14|226.22|226.19|226.22|226.14|38
1761564980000|2025-10-27 11:36:20|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|50
1761565020000|2025-10-27 11:37:00|226.22||226.17||226.22||226.17||2
1761565040000|2025-10-27 11:37:20|226.22||226.22||226.22||226.17||1
1761565050000|2025-10-27 11:37:30|226.17||226.22||226.22||226.17||0
1761565060000|2025-10-27 11:37:40|226.17||226.17||226.22||226.17||0
1761565080000|2025-10-27 11:38:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|12
1761565100000|2025-10-27 11:38:20||225.99||225.99||225.99||225.99|3
1761565110000|2025-10-27 11:38:30||226.04||226.04||226.04||225.99|0
1761565120000|2025-10-27 11:38:40|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.04|11
1761565130000|2025-10-27 11:38:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|26
1761565160000|2025-10-27 11:39:20|226.17|226.09|226.17|226.09|226.17|226.09|226.12|226.09|16
1761565180000|2025-10-27 11:39:40|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|8
1761565190000|2025-10-27 11:39:50|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.14|2
1761565210000|2025-10-27 11:40:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|20
1761565230000|2025-10-27 11:40:30|||||||||25
1761565240000|2025-10-27 11:40:40|226.32|226.24|226.32|226.19|226.32|226.24|226.32|226.19|6
1761565250000|2025-10-27 11:40:50|226.27||226.27||226.27||226.27||1
1761565270000|2025-10-27 11:41:10|226.32||226.27||226.32||226.27||0
1761565290000|2025-10-27 11:41:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|7
1761565310000|2025-10-27 11:41:50||226.09||226.09||226.09||226.09|2
1761565320000|2025-10-27 11:42:00|226.17|226.14|226.17|226.09|226.17|226.14|226.17|226.09|0
1761565330000|2025-10-27 11:42:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|2
1761565340000|2025-10-27 11:42:20|226.17|226.09|226.17|226.09|226.17|226.14|226.17|226.09|0
1761565390000|2025-10-27 11:43:10||226.04||226.04||226.04||226.04|10
1761565400000|2025-10-27 11:43:20|226.12|225.99|226.12|226.04|226.12|226.04|226.07|225.99|206
1761565410000|2025-10-27 11:43:30|226.17||226.17||226.17||226.17||30
1761565420000|2025-10-27 11:43:40||226.09||226.09||226.09||226.04|33
1761565430000|2025-10-27 11:43:50|||||||||3
1761565450000|2025-10-27 11:44:10||226.04||226.04||226.04||226.04|5
1761565460000|2025-10-27 11:44:20||226.09||226.09||226.09||226.09|0
1761565470000|2025-10-27 11:44:30||226.04||226.04||226.04||226.04|0
1761565480000|2025-10-27 11:44:40|226.12||226.12||226.12||226.12||0
1761565490000|2025-10-27 11:44:50|226.07|225.99|226.12|225.99|226.12|225.99|226.07|225.99|12
1761565500000|2025-10-27 11:45:00|226.07||226.07||226.07||226.07||0
1761565510000|2025-10-27 11:45:10|226.12||226.07||226.12||226.07||218
1761565520000|2025-10-27 11:45:20|||||||||6
1761565530000|2025-10-27 11:45:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|63
1761565550000|2025-10-27 11:45:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|13
1761565580000|2025-10-27 11:46:20||225.94||225.94||225.94||225.94|2
1761565590000|2025-10-27 11:46:30|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.99|2
1761565640000|2025-10-27 11:47:20|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|34
1761565650000|2025-10-27 11:47:30|226.02|225.99|226.07|225.94|226.07|225.99|226.02|225.94|21
1761565660000|2025-10-27 11:47:40|226.02|225.99|226.07|225.94|226.07|225.99|226.02|225.94|0
1761565670000|2025-10-27 11:47:50|226.02|225.89|225.97|225.89|226.07|225.89|225.97|225.89|83
1761565690000|2025-10-27 11:48:10|||||||||1
1761565700000|2025-10-27 11:48:20|||||||||1
1761565720000|2025-10-27 11:48:40|225.92|225.84|225.97|225.84|225.97|225.89|225.92|225.84|59
1761565730000|2025-10-27 11:48:50|225.92||225.97||225.97||225.92||5
1761565740000|2025-10-27 11:49:00|225.92||225.92||225.97||225.92||5
1761565750000|2025-10-27 11:49:10|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|0
1761565760000|2025-10-27 11:49:20|225.92||225.92||225.97||225.92||35
1761565770000|2025-10-27 11:49:30|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|3
1761565780000|2025-10-27 11:49:40|225.97||225.92||225.97||225.92||0
1761565790000|2025-10-27 11:49:50|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|5
1761565800000|2025-10-27 11:50:00|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.84|0
1761565850000|2025-10-27 11:50:50|||||||||14
1761565860000|2025-10-27 11:51:00||225.84||225.84||225.89||225.84|7
1761565870000|2025-10-27 11:51:10|225.92|225.89|225.92|225.84|225.92|225.89|225.92|225.84|2
1761565930000|2025-10-27 11:52:10|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|7
1761565960000|2025-10-27 11:52:40|225.92|225.84|225.92|225.79|225.92|225.84|225.87|225.79|18
1761565970000|2025-10-27 11:52:50|225.97|225.84|225.97|225.89|225.97|225.89|225.97|225.84|11
1761565980000|2025-10-27 11:53:00|||||||||1
1761566030000|2025-10-27 11:53:50|||||||||1
1761566150000|2025-10-27 11:55:50|225.92|225.84|225.92|225.84|225.97|225.84|225.92|225.84|7
1761566160000|2025-10-27 11:56:00|225.97||225.97||225.97||225.97||3
1761566180000|2025-10-27 11:56:20|225.92|225.89|225.92|225.84|225.97|225.89|225.92|225.84|2
1761566190000|2025-10-27 11:56:30|||||||||1
1761566200000|2025-10-27 11:56:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|22
1761566240000|2025-10-27 11:57:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|7
1761566280000|2025-10-27 11:58:00|225.87|225.79|225.92|225.79|225.92|225.79|225.87|225.79|12
1761566290000|2025-10-27 11:58:10|225.87|225.84|225.87|225.79|225.92|225.84|225.87|225.79|40
1761566300000|2025-10-27 11:58:20|||||||||21
1761566310000|2025-10-27 11:58:30|225.82|225.74|225.82|225.74|225.87|225.74|225.82|225.74|11
1761566320000|2025-10-27 11:58:40|225.87||225.82||225.87||225.82||0
1761566330000|2025-10-27 11:58:50|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.74|47
1761566350000|2025-10-27 11:59:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.79|8
1761566370000|2025-10-27 11:59:30|225.97|225.89|225.97|225.84|225.97|225.89|225.92|225.84|0
1761566380000|2025-10-27 11:59:40|225.92|225.79|225.92|225.84|225.97|225.84|225.92|225.79|5
1761566390000|2025-10-27 11:59:50|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|0
1761566400000|2025-10-27 12:00:00|225.92|225.84|225.92|225.84|225.97|225.89|225.87|225.79|15
1761566410000|2025-10-27 12:00:10|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|10
1761566420000|2025-10-27 12:00:20|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|25
1761566430000|2025-10-27 12:00:30|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|5
1761566470000|2025-10-27 12:01:10|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|4
1761566500000|2025-10-27 12:01:40|225.87|225.79|225.87|225.79|225.92|225.84|225.87|225.79|21
1761566510000|2025-10-27 12:01:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|101
1761566530000|2025-10-27 12:02:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|9
1761566540000|2025-10-27 12:02:20|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|0
1761566550000|2025-10-27 12:02:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|19
1761566610000|2025-10-27 12:03:30|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|18
1761566630000|2025-10-27 12:03:50|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|26
1761566690000|2025-10-27 12:04:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|7
1761566700000|2025-10-27 12:05:00|226.07||226.02||226.07||226.02||33
1761566710000|2025-10-27 12:05:10|226.07||226.02||226.07||226.02||15
1761566720000|2025-10-27 12:05:20|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|2
1761566740000|2025-10-27 12:05:40|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|53
1761566750000|2025-10-27 12:05:50||226.04||225.99||226.04||225.99|10
1761566760000|2025-10-27 12:06:00|226.07|226.04|226.12|226.04|226.12|226.04|226.07|225.99|6
1761566770000|2025-10-27 12:06:10|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|0
1761566780000|2025-10-27 12:06:20|226.12||226.12||226.12||226.12||0
1761566790000|2025-10-27 12:06:30|226.07||226.12||226.12||226.07||0
1761566800000|2025-10-27 12:06:40||226.04||225.99||226.04||225.99|5
1761566810000|2025-10-27 12:06:50||226.04||226.04||226.04||226.04|6
1761566840000|2025-10-27 12:07:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|5
1761566850000|2025-10-27 12:07:30|||||||||21
1761566860000|2025-10-27 12:07:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|10
1761566880000|2025-10-27 12:08:00|226.17|226.09|226.17|226.04|226.17|226.09|226.12|226.04|8
1761566890000|2025-10-27 12:08:10|226.12||226.12||226.12||226.12||0
1761566900000|2025-10-27 12:08:20|226.17|226.09|226.12|225.99|226.17|226.09|226.12|225.99|24
1761566910000|2025-10-27 12:08:30||226.04||226.04||226.04||226.04|1
1761566920000|2025-10-27 12:08:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1761566930000|2025-10-27 12:08:50||226.04||226.04||226.04||226.04|1
1761566940000|2025-10-27 12:09:00|226.12|226.09|226.12|226.04|226.12|226.09|226.12|226.04|0
1761566950000|2025-10-27 12:09:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1761567000000|2025-10-27 12:10:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|1
1761567010000|2025-10-27 12:10:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|0
1761567030000|2025-10-27 12:10:30|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|42
1761567050000|2025-10-27 12:10:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|0
1761567060000|2025-10-27 12:11:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1761567070000|2025-10-27 12:11:10|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|6
1761567090000|2025-10-27 12:11:30|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|1
1761567100000|2025-10-27 12:11:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|3
1761567110000|2025-10-27 12:11:50|226.37||226.32||226.37||226.32||0
1761567150000|2025-10-27 12:12:30||226.19||226.19||226.24||226.19|0
1761567160000|2025-10-27 12:12:40|226.27|226.24|226.32|226.24|226.32|226.24|226.27|226.24|5
1761567170000|2025-10-27 12:12:50|226.37|226.29|226.37|226.24|226.37|226.29|226.37|226.24|100
1761567180000|2025-10-27 12:13:00||226.29||226.29||226.29||226.29|0
1761567210000|2025-10-27 12:13:30|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|4
1761567220000|2025-10-27 12:13:40|||||||||3
1761567230000|2025-10-27 12:13:50|226.42|226.34|226.42|226.29|226.42|226.34|226.42|226.29|16
1761567240000|2025-10-27 12:14:00||226.34||226.34||226.34||226.29|0
1761567250000|2025-10-27 12:14:10|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|0
1761567260000|2025-10-27 12:14:20||226.34||226.39||226.39||226.34|12
1761567270000|2025-10-27 12:14:30|226.52||226.52||226.52||226.52||0
1761567280000|2025-10-27 12:14:40|226.47||226.52||226.52||226.47||0
1761567290000|2025-10-27 12:14:50|226.47||226.47||226.47||226.47||6
1761567310000|2025-10-27 12:15:10|||||||||6
1761567320000|2025-10-27 12:15:20|226.52||226.47||226.52||226.47||5
1761567330000|2025-10-27 12:15:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|75
1761567340000|2025-10-27 12:15:40|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|3
1761567350000|2025-10-27 12:15:50|226.47|226.34|226.47|226.39|226.47|226.39|226.42|226.34|3
1761567360000|2025-10-27 12:16:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|8
1761567370000|2025-10-27 12:16:10||226.39||226.39||226.39||226.39|1
1761567380000|2025-10-27 12:16:20|226.47||226.47||226.47||226.47||2
1761567400000|2025-10-27 12:16:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|2
1761567410000|2025-10-27 12:16:50|226.47||226.42||226.47||226.42||0
1761567420000|2025-10-27 12:17:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|9
1761567450000|2025-10-27 12:17:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|27
1761567490000|2025-10-27 12:18:10||226.24||226.24||226.24||226.24|3
1761567500000|2025-10-27 12:18:20|226.32||226.32||226.32||226.32||0
1761567510000|2025-10-27 12:18:30|||||||||18
1761567550000|2025-10-27 12:19:10|226.27|226.19|226.22|226.14|226.32|226.24|226.22|226.09|70
1761567560000|2025-10-27 12:19:20|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|24
1761567590000|2025-10-27 12:19:50|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|35
1761567600000|2025-10-27 12:20:00|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.24|13
1761567610000|2025-10-27 12:20:10|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|17
1761567630000|2025-10-27 12:20:30|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.19|18
1761567660000|2025-10-27 12:21:00|||||||||16
1761567680000|2025-10-27 12:21:20|226.32||226.27||226.32||226.27||6
1761567690000|2025-10-27 12:21:30|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.19|2
1761567730000|2025-10-27 12:22:10||226.19||226.19||226.19||226.19|3
1761567740000|2025-10-27 12:22:20|226.27|226.24|226.32|226.24|226.32|226.24|226.27|226.24|0
1761567760000|2025-10-27 12:22:40|226.37||226.32||226.37||226.32||5
1761567770000|2025-10-27 12:22:50|||||||||12
1761567780000|2025-10-27 12:23:00|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|13
1761567790000|2025-10-27 12:23:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|11
1761567800000|2025-10-27 12:23:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|0
1761567810000|2025-10-27 12:23:30|||||||||1
1761567830000|2025-10-27 12:23:50||226.19||226.19||226.19||226.19|1
1761567840000|2025-10-27 12:24:00|226.27||226.32||226.32||226.27||0
1761567850000|2025-10-27 12:24:10|226.27||226.27||226.27||226.27||0
1761567860000|2025-10-27 12:24:20|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|8
1761567870000|2025-10-27 12:24:30|226.32||226.32||226.37||226.32||0
1761567920000|2025-10-27 12:25:20||226.19||226.19||226.19||226.19|3
1761567930000|2025-10-27 12:25:30|226.27||226.32||226.32||226.27||1
1761567940000|2025-10-27 12:25:40|226.27|226.24|226.32|226.24|226.32|226.24|226.27|226.24|5
1761567980000|2025-10-27 12:26:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|8
1761568010000|2025-10-27 12:26:50||226.14||226.19||226.19||226.14|6
1761568020000|2025-10-27 12:27:00||226.14||226.19||226.19||226.14|6
1761568050000|2025-10-27 12:27:30|||||||||14
1761568070000|2025-10-27 12:27:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|2
1761568080000|2025-10-27 12:28:00||226.19||226.24||226.24||226.19|0
1761568090000|2025-10-27 12:28:10||226.19||226.19||226.19||226.19|16
1761568110000|2025-10-27 12:28:30|226.27||226.32||226.32||226.27||102
1761568120000|2025-10-27 12:28:40||226.24||226.19||226.24||226.19|11
1761568130000|2025-10-27 12:28:50||226.24||226.24||226.24||226.24|26
1761568140000|2025-10-27 12:29:00||226.19||226.19||226.19||226.19|13
1761568150000|2025-10-27 12:29:10||226.24||226.24||226.24||226.24|0
1761568170000|2025-10-27 12:29:30||226.19||226.19||226.19||226.19|12
1761568180000|2025-10-27 12:29:40||226.24||226.24||226.24||226.24|0
1761568190000|2025-10-27 12:29:50||226.19||226.19||226.19||226.19|1
1761568280000|2025-10-27 12:31:20|226.27||226.27||226.27||226.27||37
1761568290000|2025-10-27 12:31:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|13
1761568320000|2025-10-27 12:32:00|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|28
1761568330000|2025-10-27 12:32:10||226.24||226.19||226.24||226.19|15
1761568350000|2025-10-27 12:32:30||226.24||226.24||226.24||226.24|0
1761568360000|2025-10-27 12:32:40|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|4
1761568370000|2025-10-27 12:32:50||226.24||226.19||226.24||226.19|2
1761568380000|2025-10-27 12:33:00||226.24||226.19||226.24||226.19|6
1761568400000|2025-10-27 12:33:20|226.27||226.27||226.27||226.27||0
1761568410000|2025-10-27 12:33:30|226.32||226.32||226.32||226.27||0
1761568430000|2025-10-27 12:33:50||226.24||226.24||226.24||226.24|0
1761568450000|2025-10-27 12:34:10||226.19||226.19||226.19||226.19|1
1761568470000|2025-10-27 12:34:30|226.37|226.24|226.32|226.24|226.37|226.24|226.32|226.24|4
1761568490000|2025-10-27 12:34:50|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|7
1761568500000|2025-10-27 12:35:00||226.24||226.24||226.24||226.24|1
1761568510000|2025-10-27 12:35:10|226.27|226.19|226.27|226.19|226.27|226.24|226.27|226.19|12
1761568520000|2025-10-27 12:35:20|226.32||226.27||226.32||226.27||11
1761568530000|2025-10-27 12:35:30|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|45
1761568560000|2025-10-27 12:36:00|226.37||226.37||226.37||226.32||13
1761568570000|2025-10-27 12:36:10|226.32||226.32||226.37||226.32||0
1761568580000|2025-10-27 12:36:20|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.24|26
1761568590000|2025-10-27 12:36:30||226.24||226.29||226.29||226.24|1
1761568610000|2025-10-27 12:36:50|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|26
1761568620000|2025-10-27 12:37:00|226.37||226.37||226.37||226.37||0
1761568630000|2025-10-27 12:37:10|226.32|226.24|226.42|226.34|226.42|226.34|226.32|226.24|58
1761568640000|2025-10-27 12:37:20||226.29||226.34||226.34||226.29|3
1761568650000|2025-10-27 12:37:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|3
1761568670000|2025-10-27 12:37:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|5
1761568680000|2025-10-27 12:38:00|226.37||226.32||226.37||226.32||0
1761568700000|2025-10-27 12:38:20|226.37||226.37||226.37||226.37||16
1761568710000|2025-10-27 12:38:30||226.29||226.29||226.29||226.29|0
1761568720000|2025-10-27 12:38:40|||||||||1
1761568750000|2025-10-27 12:39:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|0
1761568770000|2025-10-27 12:39:30||226.29||226.29||226.29||226.29|0
1761568780000|2025-10-27 12:39:40||226.34||226.34||226.34||226.34|6
1761568800000|2025-10-27 12:40:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|18
1761568810000|2025-10-27 12:40:10|||||||||1
1761568820000|2025-10-27 12:40:20|||||||||4
1761568830000|2025-10-27 12:40:30|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|4
1761568840000|2025-10-27 12:40:40|226.47||226.47||226.47||226.42||0
1761568850000|2025-10-27 12:40:50|226.42||226.42||226.42||226.42||0
1761568860000|2025-10-27 12:41:00|226.47||226.42||226.47||226.42||0
1761568870000|2025-10-27 12:41:10|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|1
1761568880000|2025-10-27 12:41:20||226.39||226.39||226.39||226.39|7
1761568890000|2025-10-27 12:41:30||226.34||226.39||226.39||226.34|1
1761568940000|2025-10-27 12:42:20|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|3
1761569000000|2025-10-27 12:43:20|||||||||10
1761569030000|2025-10-27 12:43:50|226.47||226.47||226.47||226.47||6
1761569040000|2025-10-27 12:44:00|226.42||226.47||226.47||226.42||0
1761569060000|2025-10-27 12:44:20|226.42|226.39|226.42|226.34|226.47|226.39|226.42|226.34|40
1761569090000|2025-10-27 12:44:50|||||||||59
1761569100000|2025-10-27 12:45:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|1
1761569110000|2025-10-27 12:45:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|194
1761569120000|2025-10-27 12:45:20|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|81
1761569140000|2025-10-27 12:45:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|3
1761569160000|2025-10-27 12:46:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|258
1761569210000|2025-10-27 12:46:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|8
1761569220000|2025-10-27 12:47:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|22
1761569230000|2025-10-27 12:47:10|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|0
1761569240000|2025-10-27 12:47:20|226.52||226.47||226.52||226.47||0
1761569290000|2025-10-27 12:48:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|4
1761569300000|2025-10-27 12:48:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|0
1761569340000|2025-10-27 12:49:00||226.34||226.34||226.34||226.34|18
1761569350000|2025-10-27 12:49:10|226.42||226.42||226.42||226.42||0
1761569380000|2025-10-27 12:49:40||226.29||226.29||226.29||226.29|12
1761569390000|2025-10-27 12:49:50|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|0
1761569410000|2025-10-27 12:50:10||226.29||226.29||226.29||226.29|23
1761569420000|2025-10-27 12:50:20||226.34||226.34||226.34||226.34|0
1761569430000|2025-10-27 12:50:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.34|9
1761569450000|2025-10-27 12:50:50||226.34||226.34||226.34||226.34|20
1761569460000|2025-10-27 12:51:00|226.42||226.42||226.47||226.42||0
1761569470000|2025-10-27 12:51:10||226.29||226.29||226.29||226.29|4
1761569480000|2025-10-27 12:51:20||226.34||226.34||226.34||226.34|0
1761569490000|2025-10-27 12:51:30|226.47||226.42||226.47||226.42||10
1761569500000|2025-10-27 12:51:40|226.47||226.47||226.47||226.47||0
1761569510000|2025-10-27 12:51:50|226.42||226.42||226.47||226.42||0
1761569520000|2025-10-27 12:52:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|7
1761569570000|2025-10-27 12:52:50|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|15
1761569580000|2025-10-27 12:53:00|226.52||226.47||226.52||226.47||2
1761569590000|2025-10-27 12:53:10||226.34||226.34||226.34||226.34|11
1761569600000|2025-10-27 12:53:20|226.42||226.42||226.42||226.42||0
1761569610000|2025-10-27 12:53:30|||||||||3
1761569680000|2025-10-27 12:54:40|226.47||226.47||226.47||226.47||3
1761569690000|2025-10-27 12:54:50|226.42||226.42||226.47||226.42||0
1761569700000|2025-10-27 12:55:00|226.47||226.47||226.47||226.47||0
1761569710000|2025-10-27 12:55:10||226.39||226.39||226.39||226.39|6
1761569730000|2025-10-27 12:55:30|||||||||2
1761569740000|2025-10-27 12:55:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|11
1761569750000|2025-10-27 12:55:50|||||||||5
1761569760000|2025-10-27 12:56:00|||||||||55
1761569770000|2025-10-27 12:56:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|23
1761569780000|2025-10-27 12:56:20|226.52||226.52||226.52||226.47||11
1761569790000|2025-10-27 12:56:30|226.47|226.44|226.52|226.39|226.52|226.44|226.47|226.39|10
1761569810000|2025-10-27 12:56:50||226.44||226.44||226.44||226.44|0
1761569830000|2025-10-27 12:57:10|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|8
1761569850000|2025-10-27 12:57:30|||||||||4
1761569860000|2025-10-27 12:57:40|226.52|226.44|226.52|226.39|226.52|226.44|226.47|226.39|16
1761569870000|2025-10-27 12:57:50|226.47||226.47||226.47||226.47||0
1761569880000|2025-10-27 12:58:00|226.42|226.34|226.47|226.34|226.47|226.39|226.42|226.34|64
1761569890000|2025-10-27 12:58:10||226.39||226.39||226.39||226.39|0
1761569900000|2025-10-27 12:58:20|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|0
1761569940000|2025-10-27 12:59:00|||||||||5
1761569950000|2025-10-27 12:59:10|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|13
1761569960000|2025-10-27 12:59:20|226.42||226.47||226.47||226.42||0
1761569970000|2025-10-27 12:59:30|226.42||226.42||226.42||226.42||0
1761569980000|2025-10-27 12:59:40|||||||||2
1761569990000|2025-10-27 12:59:50||226.29||226.34||226.34||226.29|31
1761570010000|2025-10-27 13:00:10|||||||||1
1761570040000|2025-10-27 13:00:40|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|12
1761570050000|2025-10-27 13:00:50||226.29||226.29||226.29||226.29|0
1761570060000|2025-10-27 13:01:00||226.34||226.34||226.34||226.34|0
1761570080000|2025-10-27 13:01:20|||||||||5
1761570090000|2025-10-27 13:01:30|||||||||2
1761570110000|2025-10-27 13:01:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.34|19
1761570120000|2025-10-27 13:02:00|||||||||1
1761570130000|2025-10-27 13:02:10|||||||||3
1761570140000|2025-10-27 13:02:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|3
1761570170000|2025-10-27 13:02:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|216
1761570180000|2025-10-27 13:03:00||226.44||226.44||226.44||226.44|3
1761570190000|2025-10-27 13:03:10|226.52||226.52||226.52||226.52||0
1761570220000|2025-10-27 13:03:40|226.57|226.49|226.57|226.44|226.57|226.49|226.57|226.44|44
1761570230000|2025-10-27 13:03:50|226.52||226.52||226.57||226.52||0
1761570250000|2025-10-27 13:04:10|226.57||226.57||226.57||226.52||26
1761570260000|2025-10-27 13:04:20||226.49||226.49||226.49||226.49|0
1761570320000|2025-10-27 13:05:20|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|10
1761570330000|2025-10-27 13:05:30|226.52||226.52||226.52||226.52||0
1761570360000|2025-10-27 13:06:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|19
1761570380000|2025-10-27 13:06:20||226.44||226.49||226.49||226.44|2
1761570400000|2025-10-27 13:06:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|19
1761570420000|2025-10-27 13:07:00|226.57||226.52||226.57||226.52||14
1761570490000|2025-10-27 13:08:10|226.57||226.57||226.57||226.57||29
1761570500000|2025-10-27 13:08:20|226.52||226.52||226.52||226.52||0
1761570540000|2025-10-27 13:09:00|226.57||226.52||226.57||226.52||60
1761570590000|2025-10-27 13:09:50|||||||||20
1761570600000|2025-10-27 13:10:00|226.57||226.57||226.57||226.57||12
1761570610000|2025-10-27 13:10:10||226.49||226.49||226.49||226.44|3
1761570630000|2025-10-27 13:10:30|||||||||1
1761570650000|2025-10-27 13:10:50||226.44||226.49||226.49||226.44|11
1761570660000|2025-10-27 13:11:00|||||||||5
1761570670000|2025-10-27 13:11:10|||||||||3
1761570710000|2025-10-27 13:11:50|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|44
1761570720000|2025-10-27 13:12:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|10
1761570730000|2025-10-27 13:12:10||226.44||226.44||226.44||226.44|1
1761570740000|2025-10-27 13:12:20|226.52||226.52||226.52||226.52||0
1761570750000|2025-10-27 13:12:30|226.57||226.57||226.57||226.52||11
1761570770000|2025-10-27 13:12:50|226.52||226.52||226.52||226.52||0
1761570790000|2025-10-27 13:13:10|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|45
1761570820000|2025-10-27 13:13:40|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|15
1761570860000|2025-10-27 13:14:20|226.52||226.47||226.52||226.47||23
1761570880000|2025-10-27 13:14:40|||||||||1
1761570920000|2025-10-27 13:15:20|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|139
1761570930000|2025-10-27 13:15:30|226.52|226.44|226.52|226.39|226.52|226.44|226.52|226.39|27
1761570940000|2025-10-27 13:15:40|226.47||226.47||226.52||226.47||0
1761570960000|2025-10-27 13:16:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|6
1761570980000|2025-10-27 13:16:20|||||||||7
1761571000000|2025-10-27 13:16:40|226.47|226.39|226.52|226.39|226.52|226.44|226.47|226.39|21
1761571010000|2025-10-27 13:16:50||226.44||226.44||226.44||226.44|0
1761571060000|2025-10-27 13:17:40|||||||||6
1761571110000|2025-10-27 13:18:30|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.44|47
1761571120000|2025-10-27 13:18:40||226.44||226.44||226.44||226.44|71
1761571130000|2025-10-27 13:18:50|226.52||226.52||226.52||226.52||0
1761571150000|2025-10-27 13:19:10|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|14
1761571160000|2025-10-27 13:19:20|226.47||226.47||226.47||226.47||0
1761571170000|2025-10-27 13:19:30|226.52||226.52||226.52||226.52||40
1761571180000|2025-10-27 13:19:40|226.47||226.47||226.47||226.47||0
1761571190000|2025-10-27 13:19:50|||||||||2
1761571210000|2025-10-27 13:20:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|8
1761571230000|2025-10-27 13:20:30||226.39||226.39||226.44||226.39|23
1761571240000|2025-10-27 13:20:40|226.47||226.47||226.47||226.47||4
1761571270000|2025-10-27 13:21:10|||||||||2
1761571280000|2025-10-27 13:21:20|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|41
1761571300000|2025-10-27 13:21:40|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|7
1761571310000|2025-10-27 13:21:50|226.42||226.42||226.42||226.42||0
1761571330000|2025-10-27 13:22:10|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|155
1761571340000|2025-10-27 13:22:20||226.34||226.34||226.34||226.29|6
1761571360000|2025-10-27 13:22:40|||||||||1
1761571370000|2025-10-27 13:22:50|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|15
1761571380000|2025-10-27 13:23:00|||||||||11
1761571400000|2025-10-27 13:23:20|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|30
1761571410000|2025-10-27 13:23:30||226.29||226.29||226.29||226.24|7
1761571420000|2025-10-27 13:23:40|226.42||226.42||226.42||226.42||86
1761571430000|2025-10-27 13:23:50|226.37||226.37||226.42||226.37||0
1761571440000|2025-10-27 13:24:00|226.42||226.42||226.42||226.37||1
1761571450000|2025-10-27 13:24:10|226.37||226.37||226.37||226.37||0
1761571460000|2025-10-27 13:24:20|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|0
1761571470000|2025-10-27 13:24:30|226.37||226.37||226.37||226.37||15
1761571480000|2025-10-27 13:24:40|226.32||226.32||226.32||226.32||0
1761571490000|2025-10-27 13:24:50|226.37||226.32||226.37||226.32||0
1761571500000|2025-10-27 13:25:00|226.37||226.37||226.37||226.37||8
1761571510000|2025-10-27 13:25:10||226.29||226.24||226.29||226.24|1
1761571520000|2025-10-27 13:25:20||226.29||226.29||226.29||226.29|0
1761571550000|2025-10-27 13:25:50|||||||||1
1761571560000|2025-10-27 13:26:00|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|12
1761571590000|2025-10-27 13:26:30|||||||||46
1761571610000|2025-10-27 13:26:50|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|34
1761571620000|2025-10-27 13:27:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|6
1761571630000|2025-10-27 13:27:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|4
1761571660000|2025-10-27 13:27:40||226.29||226.29||226.29||226.29|2
1761571680000|2025-10-27 13:28:00|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|0
1761571700000|2025-10-27 13:28:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.34|10
1761571710000|2025-10-27 13:28:30||226.34||226.34||226.39||226.34|0
1761571720000|2025-10-27 13:28:40|226.42|226.39|226.47|226.39|226.47|226.39|226.42|226.39|1
1761571750000|2025-10-27 13:29:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|4
1761571760000|2025-10-27 13:29:20||226.39||226.39||226.39||226.39|0
1761571770000|2025-10-27 13:29:30|226.47||226.47||226.47||226.47||0
1761571790000|2025-10-27 13:29:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|21
1761571800000|2025-10-27 13:30:00|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.44|493
1761571810000|2025-10-27 13:30:10|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|99
1761571820000|2025-10-27 13:30:20||226.49||226.49||226.49||226.44|11
1761571830000|2025-10-27 13:30:30|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|25
1761571840000|2025-10-27 13:30:40|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|44
1761571850000|2025-10-27 13:30:50|226.42|226.34|226.47|226.34|226.47|226.34|226.42|226.34|34
1761571860000|2025-10-27 13:31:00|226.42|226.39|226.42|226.34|226.47|226.39|226.42|226.34|83
1761571870000|2025-10-27 13:31:10|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|8
1761571880000|2025-10-27 13:31:20|||||||||3
1761571890000|2025-10-27 13:31:30|226.47|226.39|226.47|226.34|226.47|226.39|226.42|226.34|111
1761571900000|2025-10-27 13:31:40|226.42|226.39|226.42|226.29|226.47|226.39|226.37|226.29|74
1761571910000|2025-10-27 13:31:50|226.37||226.37||226.42||226.37||8
1761571920000|2025-10-27 13:32:00|||||||||15
1761571930000|2025-10-27 13:32:10|226.42||226.37||226.42||226.37||28
1761571940000|2025-10-27 13:32:20|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|96
1761571950000|2025-10-27 13:32:30|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|60
1761571960000|2025-10-27 13:32:40||226.44||226.49||226.49||226.44|11
1761571970000|2025-10-27 13:32:50|||||||||12
1761571980000|2025-10-27 13:33:00|226.62|226.54|226.62|226.54|226.62|226.54|226.57|226.49|49
1761571990000|2025-10-27 13:33:10||226.49||226.54||226.54||226.49|43
1761572000000|2025-10-27 13:33:20|226.67|226.59|226.72|226.64|226.77|226.69|226.67|226.59|221
1761572010000|2025-10-27 13:33:30|||||||||11
1761572020000|2025-10-27 13:33:40|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|113
1761572030000|2025-10-27 13:33:50|226.77|226.69|226.82|226.69|226.82|226.74|226.77|226.69|89
1761572040000|2025-10-27 13:34:00|226.77||226.77||226.77||226.77||6
1761572050000|2025-10-27 13:34:10|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.69|74
1761572060000|2025-10-27 13:34:20|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|46
1761572070000|2025-10-27 13:34:30|||||||||11
1761572080000|2025-10-27 13:34:40|||||||||10
1761572090000|2025-10-27 13:34:50|||||||||32
1761572100000|2025-10-27 13:35:00|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|28
1761572110000|2025-10-27 13:35:10||226.74||226.74||226.79||226.74|30
1761572120000|2025-10-27 13:35:20|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.74|73
1761572130000|2025-10-27 13:35:30|226.82|226.74|226.77|226.69|226.87|226.74|226.77|226.69|56
1761572140000|2025-10-27 13:35:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|66
1761572150000|2025-10-27 13:35:50|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|99
1761572160000|2025-10-27 13:36:00|226.87|226.79|226.97|226.89|226.97|226.89|226.87|226.79|75
1761572170000|2025-10-27 13:36:10|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|206
1761572180000|2025-10-27 13:36:20||226.89||226.94||226.94||226.89|26
1761572190000|2025-10-27 13:36:30|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|21
1761572200000|2025-10-27 13:36:40|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|50
1761572210000|2025-10-27 13:36:50||226.89||226.94||226.94||226.89|7
1761572220000|2025-10-27 13:37:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|20
1761572230000|2025-10-27 13:37:10|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|46
1761572240000|2025-10-27 13:37:20|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|34
1761572250000|2025-10-27 13:37:30|227.12|227.04|227.12|226.99|227.12|227.04|227.07|226.99|158
1761572260000|2025-10-27 13:37:40|227.07|227.04|227.12|227.04|227.12|227.04|227.07|226.99|28
1761572270000|2025-10-27 13:37:50|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|10
1761572280000|2025-10-27 13:38:00|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|11
1761572290000|2025-10-27 13:38:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|14
1761572310000|2025-10-27 13:38:30|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|78
1761572320000|2025-10-27 13:38:40|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|15
1761572330000|2025-10-27 13:38:50|227.22|227.14|227.17|227.04|227.22|227.14|227.17|227.04|57
1761572340000|2025-10-27 13:39:00||227.09||227.09||227.09||227.04|10
1761572350000|2025-10-27 13:39:10|227.27|227.14|227.22|227.14|227.27|227.19|227.22|227.14|64
1761572360000|2025-10-27 13:39:20|227.17|227.09|227.17|227.04|227.17|227.09|227.12|227.04|403
1761572370000|2025-10-27 13:39:30|227.12|227.09|227.12|227.04|227.17|227.09|227.12|227.04|12
1761572400000|2025-10-27 13:40:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|27
1761572410000|2025-10-27 13:40:10|227.12|226.94|227.12|227.04|227.12|227.04|227.12|226.94|48
1761572440000|2025-10-27 13:40:40|227.07|226.99|227.12|226.99|227.12|227.04|227.07|226.99|9
1761572450000|2025-10-27 13:40:50|227.07|227.04|227.07|226.99|227.07|227.04|227.07|226.99|1
1761572460000|2025-10-27 13:41:00|227.12|227.04|227.12|227.04|227.17|227.09|227.12|226.99|89
1761572470000|2025-10-27 13:41:10||226.99||226.99||227.04||226.99|36
1761572480000|2025-10-27 13:41:20|227.07|227.04|227.07|226.99|227.07|227.04|227.07|226.99|0
1761572500000|2025-10-27 13:41:40|227.02|226.94|227.02|226.94|227.02|226.99|227.02|226.94|14
1761572510000|2025-10-27 13:41:50|||||||||10
1761572520000|2025-10-27 13:42:00|226.97|226.89|227.02|226.94|227.07|226.94|226.97|226.89|29
1761572530000|2025-10-27 13:42:10|227.07|226.99|227.07|226.94|227.07|226.99|227.07|226.94|10
1761572540000|2025-10-27 13:42:20||226.99||226.99||226.99||226.99|0
1761572550000|2025-10-27 13:42:30||226.94||226.94||226.99||226.94|24
1761572560000|2025-10-27 13:42:40|227.02|226.99|227.02|226.94|227.02|226.99|227.02|226.94|35
1761572570000|2025-10-27 13:42:50|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|36
1761572580000|2025-10-27 13:43:00|||||||||3
1761572610000|2025-10-27 13:43:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|17
1761572620000|2025-10-27 13:43:40|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.94|8
1761572630000|2025-10-27 13:43:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|0
1761572640000|2025-10-27 13:44:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|5
1761572650000|2025-10-27 13:44:10|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.89|57
1761572660000|2025-10-27 13:44:20|227.02|226.94|227.02|226.94|227.07|226.94|227.02|226.94|2
1761572680000|2025-10-27 13:44:40|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|24
1761572690000|2025-10-27 13:44:50|227.07|226.99|227.07|226.99|227.12|227.04|227.07|226.99|24
1761572700000|2025-10-27 13:45:00|227.12||227.07||227.12||227.07||8
1761572710000|2025-10-27 13:45:10||226.94||226.94||226.94||226.94|5
1761572720000|2025-10-27 13:45:20|227.02|226.99|227.07|226.94|227.07|226.99|227.02|226.94|8
1761572730000|2025-10-27 13:45:30|227.02|226.99|227.02|226.94|227.07|226.99|227.02|226.94|25
1761572740000|2025-10-27 13:45:40|226.97|226.89|226.97|226.89|227.02|226.94|226.97|226.89|21
1761572750000|2025-10-27 13:45:50|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|3
1761572760000|2025-10-27 13:46:00|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|16
1761572770000|2025-10-27 13:46:10|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|5
1761572800000|2025-10-27 13:46:40|||||||||1
1761572810000|2025-10-27 13:46:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|4
1761572820000|2025-10-27 13:47:00|227.07||227.02||227.07||227.02||12
1761572830000|2025-10-27 13:47:10|227.07|226.99|227.07|226.94|227.07|226.99|227.02|226.94|0
1761572840000|2025-10-27 13:47:20|227.02||227.02||227.02||227.02||0
1761572860000|2025-10-27 13:47:40|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|67
1761572870000|2025-10-27 13:47:50||226.84||226.84||226.84||226.84|196
1761572880000|2025-10-27 13:48:00||226.89||226.89||226.89||226.89|0
1761572890000|2025-10-27 13:48:10|||||||||3
1761572910000|2025-10-27 13:48:30|226.92|226.84|226.92|226.79|226.92|226.84|226.87|226.79|31
1761572920000|2025-10-27 13:48:40|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.84|6
1761572960000|2025-10-27 13:49:20|226.97|226.89|226.97|226.89|227.02|226.94|226.97|226.89|27
1761572970000|2025-10-27 13:49:30|226.92|226.84|226.92|226.84|226.92|226.89|226.92|226.84|6
1761572980000|2025-10-27 13:49:40|226.87|226.79|226.87|226.79|226.92|226.84|226.87|226.79|33
1761572990000|2025-10-27 13:49:50|226.92||226.87||226.92||226.87||6
1761573000000|2025-10-27 13:50:00|226.92|226.84|226.92|226.84|226.92|226.84|226.87|226.84|10
1761573010000|2025-10-27 13:50:10|226.97|226.79|226.92|226.84|226.97|226.84|226.92|226.79|0
1761573020000|2025-10-27 13:50:20|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|26
1761573030000|2025-10-27 13:50:30|||||||||10
1761573050000|2025-10-27 13:50:50|226.92|226.84|226.92|226.79|226.92|226.84|226.92|226.79|2
1761573060000|2025-10-27 13:51:00|226.97|226.84|226.97|226.84|226.97|226.84|226.92|226.84|7
1761573070000|2025-10-27 13:51:10|226.92|226.89|226.92|226.84|226.97|226.89|226.92|226.84|13
1761573080000|2025-10-27 13:51:20|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|9
1761573090000|2025-10-27 13:51:30|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.89|0
1761573110000|2025-10-27 13:51:50|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|91
1761573120000|2025-10-27 13:52:00|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|27
1761573130000|2025-10-27 13:52:10|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|1
1761573140000|2025-10-27 13:52:20|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|36
1761573150000|2025-10-27 13:52:30||226.99||226.99||226.99||226.99|0
1761573160000|2025-10-27 13:52:40|227.12|227.04|227.12|227.04|227.12|227.04|227.07|227.04|1
1761573170000|2025-10-27 13:52:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.04|1
1761573190000|2025-10-27 13:53:10|227.12|227.04|227.12|227.04|227.17|227.09|227.12|227.04|13
1761573220000|2025-10-27 13:53:40|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|102
1761573230000|2025-10-27 13:53:50|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|320
1761573240000|2025-10-27 13:54:00|227.17|226.99|227.07|226.99|227.17|226.99|227.07|226.99|38
1761573250000|2025-10-27 13:54:10|227.02|226.94|227.02|226.94|227.07|226.94|227.02|226.94|20
1761573260000|2025-10-27 13:54:20|227.07||227.07||227.07||227.02||12
1761573270000|2025-10-27 13:54:30||226.99||226.99||226.99||226.99|0
1761573310000|2025-10-27 13:55:10|||||||||4
1761573320000|2025-10-27 13:55:20|227.02|226.94|227.07|226.94|227.07|226.99|227.02|226.94|4
1761573330000|2025-10-27 13:55:30|227.12|226.99|227.12|227.04|227.12|227.04|227.12|226.99|32
1761573350000|2025-10-27 13:55:50|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|1
1761573360000|2025-10-27 13:56:00|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|18
1761573370000|2025-10-27 13:56:10||226.99||227.04||227.04||226.99|0
1761573380000|2025-10-27 13:56:20||226.99||227.04||227.04||226.99|0
1761573390000|2025-10-27 13:56:30|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|6
1761573400000|2025-10-27 13:56:40|227.17|227.09|227.17|227.09|227.22|227.09|227.12|227.09|10
1761573410000|2025-10-27 13:56:50|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|83
1761573420000|2025-10-27 13:57:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|6
1761573440000|2025-10-27 13:57:20|227.27||227.22||227.27||227.22||5
1761573460000|2025-10-27 13:57:40|227.27|227.19|227.17|227.09|227.27|227.19|227.17|227.09|20
1761573470000|2025-10-27 13:57:50|227.12|227.04|227.12|227.04|227.17|227.04|227.12|227.04|13
1761573480000|2025-10-27 13:58:00|227.17||227.12||227.17||227.12||3
1761573490000|2025-10-27 13:58:10|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|30
1761573500000|2025-10-27 13:58:20|227.17||227.12||227.17||227.12||7
1761573510000|2025-10-27 13:58:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|27
1761573540000|2025-10-27 13:59:00|227.12|227.04|227.12|227.04|227.17|227.09|227.12|227.04|504
1761573550000|2025-10-27 13:59:10|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.04|23
1761573560000|2025-10-27 13:59:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|14
1761573570000|2025-10-27 13:59:30|||||||||1
1761573590000|2025-10-27 13:59:50|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.04|19
1761573600000|2025-10-27 14:00:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|5
1761573610000|2025-10-27 14:00:10|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|11
1761573620000|2025-10-27 14:00:20||227.09||227.14||227.14||227.09|0
1761573650000|2025-10-27 14:00:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|37
1761573670000|2025-10-27 14:01:10|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|36
1761573680000|2025-10-27 14:01:20|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|24
1761573690000|2025-10-27 14:01:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|10
1761573700000|2025-10-27 14:01:40|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|22
1761573710000|2025-10-27 14:01:50|227.12|227.09|227.17|227.09|227.17|227.09|227.12|227.04|6
1761573720000|2025-10-27 14:02:00|227.12|227.04|227.22|227.09|227.22|227.14|227.12|227.04|14
1761573730000|2025-10-27 14:02:10|227.17|227.04|227.17|227.09|227.17|227.09|227.12|227.04|3
1761573740000|2025-10-27 14:02:20|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|21
1761573750000|2025-10-27 14:02:30|227.12|227.09|227.17|227.04|227.17|227.09|227.12|227.04|1
1761573760000|2025-10-27 14:02:40||227.09||227.09||227.09||227.09|0
1761573770000|2025-10-27 14:02:50||227.04||227.04||227.04||227.04|1
1761573780000|2025-10-27 14:03:00|227.12||227.17||227.17||227.12||26
1761573790000|2025-10-27 14:03:10|227.12||227.17||227.17||227.12||2
1761573800000|2025-10-27 14:03:20|227.12|226.99|227.12|226.99|227.17|227.04|227.07|226.99|44
1761573810000|2025-10-27 14:03:30|227.07|227.04|227.07|226.99|227.12|227.04|227.07|226.99|31
1761573820000|2025-10-27 14:03:40|227.02|226.94|227.02|226.94|227.07|226.99|227.02|226.94|22
1761573830000|2025-10-27 14:03:50|||||||||1
1761573860000|2025-10-27 14:04:20|226.97|226.89|226.97|226.89|227.02|226.89|226.97|226.89|12
1761573870000|2025-10-27 14:04:30|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|11
1761573880000|2025-10-27 14:04:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|2
1761573890000|2025-10-27 14:04:50|226.92|226.84|226.97|226.84|226.97|226.89|226.92|226.84|17
1761573900000|2025-10-27 14:05:00|226.92|226.89|226.97|226.84|226.97|226.89|226.92|226.84|7
1761573910000|2025-10-27 14:05:10||226.89||226.89||226.89||226.84|1
1761573920000|2025-10-27 14:05:20|227.02||227.02||227.02||226.97||5
1761573930000|2025-10-27 14:05:30|226.97|226.84|226.92|226.84|226.97|226.84|226.92|226.84|22
1761573940000|2025-10-27 14:05:40|226.97||226.92||226.97||226.92||32
1761573950000|2025-10-27 14:05:50|||||||||2
1761573960000|2025-10-27 14:06:00|226.97|226.89|226.97|226.84|226.97|226.89|226.97|226.84|33
1761573970000|2025-10-27 14:06:10|226.92|226.89|226.92|226.79|226.92|226.89|226.87|226.79|12
1761573980000|2025-10-27 14:06:20|226.87|226.74|226.82|226.74|226.87|226.74|226.82|226.74|3
1761573990000|2025-10-27 14:06:30|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|39
1761574010000|2025-10-27 14:06:50|||||||||1
1761574020000|2025-10-27 14:07:00|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|13
1761574030000|2025-10-27 14:07:10|||||||||15
1761574040000|2025-10-27 14:07:20|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|2
1761574050000|2025-10-27 14:07:30|226.87|226.79|226.92|226.79|226.92|226.79|226.87|226.79|3
1761574060000|2025-10-27 14:07:40|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.79|0
1761574070000|2025-10-27 14:07:50||226.79||226.79||226.84||226.79|2
1761574080000|2025-10-27 14:08:00|226.87|226.84|226.97|226.84|226.97|226.89|226.87|226.84|13
1761574090000|2025-10-27 14:08:10|226.92||226.92||226.92||226.92||1
1761574100000|2025-10-27 14:08:20|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|20
1761574110000|2025-10-27 14:08:30||226.89||226.94||226.94||226.89|0
1761574120000|2025-10-27 14:08:40|||||||||1
1761574130000|2025-10-27 14:08:50|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|72
1761574140000|2025-10-27 14:09:00||226.94||226.94||226.94||226.94|0
1761574160000|2025-10-27 14:09:20|227.07|226.99|227.07|226.94|227.07|226.99|227.02|226.94|93
1761574170000|2025-10-27 14:09:30|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.99|1
1761574180000|2025-10-27 14:09:40|||||||||4
1761574200000|2025-10-27 14:10:00|227.02|226.94|227.12|226.99|227.12|226.99|227.02|226.94|12
1761574210000|2025-10-27 14:10:10|227.07||227.07||227.12||227.07||0
1761574220000|2025-10-27 14:10:20|227.12|227.04|227.12|227.04|227.17|227.04|227.07|227.04|28
1761574230000|2025-10-27 14:10:30|227.17|227.09|227.17|227.04|227.17|227.09|227.12|227.04|10
1761574240000|2025-10-27 14:10:40|227.12|226.99|227.12|226.99|227.17|226.99|227.12|226.99|26
1761574250000|2025-10-27 14:10:50|227.07|227.04|227.12|227.04|227.12|227.04|227.07|227.04|6
1761574260000|2025-10-27 14:11:00||226.99||226.99||226.99||226.99|0
1761574270000|2025-10-27 14:11:10||227.04||227.04||227.04||227.04|7
1761574280000|2025-10-27 14:11:20|227.17||227.17||227.17||227.17||8
1761574290000|2025-10-27 14:11:30|227.12|227.09|227.17|227.09|227.17|227.09|227.12|227.09|3
1761574320000|2025-10-27 14:12:00|227.22|227.14|227.22|227.09|227.22|227.14|227.17|227.09|23
1761574330000|2025-10-27 14:12:10|227.17|227.14|227.22|227.09|227.22|227.14|227.17|227.09|6
1761574340000|2025-10-27 14:12:20|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.09|19
1761574350000|2025-10-27 14:12:30||227.09||227.09||227.14||227.09|4
1761574360000|2025-10-27 14:12:40|227.17||227.22||227.22||227.17||12
1761574370000|2025-10-27 14:12:50|227.17|227.04|227.12|227.04|227.17|227.04|227.12|227.04|15
1761574380000|2025-10-27 14:13:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|14
1761574400000|2025-10-27 14:13:20|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|8
1761574410000|2025-10-27 14:13:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|5
1761574450000|2025-10-27 14:14:10|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|36
1761574460000|2025-10-27 14:14:20|||||||||20
1761574500000|2025-10-27 14:15:00|227.27|227.19|227.22|227.14|227.27|227.19|227.22|227.14|22
1761574530000|2025-10-27 14:15:30|||||||||1
1761574550000|2025-10-27 14:15:50|||||||||1
1761574560000|2025-10-27 14:16:00||227.09||227.14||227.14||227.09|134
1761574580000|2025-10-27 14:16:20||227.09||227.09||227.09||227.09|2
1761574590000|2025-10-27 14:16:30|227.17||227.22||227.22||227.17||9
1761574600000|2025-10-27 14:16:40|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.09|10
1761574620000|2025-10-27 14:17:00||227.09||227.14||227.14||227.09|5
1761574630000|2025-10-27 14:17:10|||||||||8
1761574640000|2025-10-27 14:17:20|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|134
1761574650000|2025-10-27 14:17:30|227.12|227.04|227.12|227.04|227.12|227.04|227.07|226.99|96
1761574660000|2025-10-27 14:17:40|||||||||1
1761574670000|2025-10-27 14:17:50|||||||||31
1761574680000|2025-10-27 14:18:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|10
1761574690000|2025-10-27 14:18:10|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|3
1761574700000|2025-10-27 14:18:20|||||||||3
1761574710000|2025-10-27 14:18:30|||||||||7
1761574720000|2025-10-27 14:18:40|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|17
1761574730000|2025-10-27 14:18:50|||||||||57
1761574740000|2025-10-27 14:19:00|227.22||227.22||227.22||227.22||6
1761574750000|2025-10-27 14:19:10|227.17|227.04|227.12|227.04|227.17|227.04|227.12|227.04|80
1761574760000|2025-10-27 14:19:20|227.17||227.17||227.17||227.12||14
1761574780000|2025-10-27 14:19:40||227.09||227.09||227.09||227.09|0
1761574790000|2025-10-27 14:19:50|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|14
1761574800000|2025-10-27 14:20:00|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|13
1761574810000|2025-10-27 14:20:10|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|20
1761574820000|2025-10-27 14:20:20|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|90
1761574830000|2025-10-27 14:20:30|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|26
1761574840000|2025-10-27 14:20:40|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|26
1761574850000|2025-10-27 14:20:50|227.12||227.12||227.12||227.12||3
1761574860000|2025-10-27 14:21:00|227.17|227.09|227.17|227.04|227.17|227.09|227.12|227.04|16
1761574870000|2025-10-27 14:21:10|227.12|227.09|227.12|227.04|227.17|227.09|227.12|227.04|2
1761574890000|2025-10-27 14:21:30|||||||||13
1761574900000|2025-10-27 14:21:40|227.17||227.12||227.17||227.12||6
1761574910000|2025-10-27 14:21:50|227.17|227.09|227.17|227.09|227.22|227.09|227.17|227.09|8
1761574920000|2025-10-27 14:22:00|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|268
1761574930000|2025-10-27 14:22:10||227.04||227.04||227.04||227.04|5
1761574940000|2025-10-27 14:22:20|227.12|227.09|227.17|227.09|227.17|227.09|227.12|227.04|21
1761574950000|2025-10-27 14:22:30|||||||||3
1761574960000|2025-10-27 14:22:40|227.12|227.04|227.17|227.04|227.17|227.04|227.12|227.04|2
1761574970000|2025-10-27 14:22:50|227.12||227.12||227.17||227.12||0
1761574980000|2025-10-27 14:23:00|227.17||227.12||227.17||227.12||7
1761575000000|2025-10-27 14:23:20|227.07|226.99|227.12|226.99|227.12|226.99|227.07|226.99|6
1761575010000|2025-10-27 14:23:30||227.04||227.04||227.04||227.04|0
1761575030000|2025-10-27 14:23:50|||||||||2
1761575040000|2025-10-27 14:24:00|227.17||227.12||227.17||227.12||0
1761575060000|2025-10-27 14:24:20|||||||||6
1761575070000|2025-10-27 14:24:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|2
1761575080000|2025-10-27 14:24:40|227.12|227.04|227.22|227.14|227.22|227.14|227.12|227.04|133
1761575100000|2025-10-27 14:25:00|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.19|191
1761575110000|2025-10-27 14:25:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|663
1761575120000|2025-10-27 14:25:20|||||||||584
1761575130000|2025-10-27 14:25:30|227.37||227.37||227.37||227.37||62
1761575140000|2025-10-27 14:25:40|227.32|227.29|227.37|227.29|227.37|227.29|227.32|227.24|14
1761575170000|2025-10-27 14:26:10|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|26
1761575180000|2025-10-27 14:26:20|||||||||9
1761575200000|2025-10-27 14:26:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|64
1761575220000|2025-10-27 14:27:00||227.34||227.39||227.39||227.34|46
1761575230000|2025-10-27 14:27:10|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|88
1761575240000|2025-10-27 14:27:20|227.42|227.39|227.42|227.29|227.42|227.39|227.37|227.29|54
1761575250000|2025-10-27 14:27:30||227.34||227.34||227.34||227.29|11
1761575260000|2025-10-27 14:27:40|227.37|227.29|227.42|227.29|227.42|227.34|227.37|227.29|0
1761575270000|2025-10-27 14:27:50|227.37|227.34|227.37|227.29|227.37|227.34|227.37|227.29|1
1761575280000|2025-10-27 14:28:00|227.42|227.34|227.42|227.29|227.42|227.34|227.42|227.29|38
1761575290000|2025-10-27 14:28:10||227.34||227.34||227.34||227.34|0
1761575320000|2025-10-27 14:28:40|||||||||19
1761575340000|2025-10-27 14:29:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|72
1761575360000|2025-10-27 14:29:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|39
1761575370000|2025-10-27 14:29:30|||||||||6
1761575380000|2025-10-27 14:29:40|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|229
1761575400000|2025-10-27 14:30:00|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|220
1761575410000|2025-10-27 14:30:10|||||||||4
1761575420000|2025-10-27 14:30:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|14
1761575430000|2025-10-27 14:30:30|||||||||1
1761575450000|2025-10-27 14:30:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|19
1761575460000|2025-10-27 14:31:00|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|63
1761575470000|2025-10-27 14:31:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|50
1761575480000|2025-10-27 14:31:20|||||||||20
1761575490000|2025-10-27 14:31:30|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|56
1761575500000|2025-10-27 14:31:40|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|61
1761575510000|2025-10-27 14:31:50|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|170
1761575520000|2025-10-27 14:32:00|||||||||5
1761575530000|2025-10-27 14:32:10|||||||||4
1761575540000|2025-10-27 14:32:20|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|28
1761575550000|2025-10-27 14:32:30|||||||||1
1761575560000|2025-10-27 14:32:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|11
1761575580000|2025-10-27 14:33:00|||||||||5
1761575590000|2025-10-27 14:33:10|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|17
1761575610000|2025-10-27 14:33:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|8
1761575640000|2025-10-27 14:34:00||227.24||227.24||227.24||227.24|36
1761575650000|2025-10-27 14:34:10|227.32|227.19|227.27|227.19|227.32|227.19|227.27|227.19|87
1761575680000|2025-10-27 14:34:40|||||||||1
1761575690000|2025-10-27 14:34:50|||||||||5
1761575700000|2025-10-27 14:35:00|||||||||75
1761575710000|2025-10-27 14:35:10|||||||||23
1761575730000|2025-10-27 14:35:30|227.22|227.14|227.22|227.14|227.27|227.14|227.22|227.14|6
1761575740000|2025-10-27 14:35:40|||||||||16
1761575750000|2025-10-27 14:35:50|227.17|227.09|227.17|227.09|227.22|227.14|227.17|227.09|33
1761575760000|2025-10-27 14:36:00|227.22|227.14|227.22|227.14|227.22|227.14|227.17|227.14|8
1761575780000|2025-10-27 14:36:20|227.27|227.19|227.27|227.14|227.27|227.19|227.27|227.14|25
1761575790000|2025-10-27 14:36:30|227.22|227.19|227.27|227.14|227.27|227.19|227.22|227.14|0
1761575800000|2025-10-27 14:36:40||227.19||227.19||227.19||227.19|0
1761575810000|2025-10-27 14:36:50|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|52
1761575820000|2025-10-27 14:37:00||227.14||227.14||227.14||227.14|25
1761575830000|2025-10-27 14:37:10|227.22||227.22||227.22||227.22||0
1761575840000|2025-10-27 14:37:20|||||||||15
1761575870000|2025-10-27 14:37:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|37
1761575880000|2025-10-27 14:38:00|||||||||2
1761575900000|2025-10-27 14:38:20|||||||||1
1761575930000|2025-10-27 14:38:50|||||||||4
1761575970000|2025-10-27 14:39:30|||||||||2
1761575980000|2025-10-27 14:39:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|62
1761576000000|2025-10-27 14:40:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|88
1761576010000|2025-10-27 14:40:10|227.07|226.99|227.12|226.99|227.12|227.04|227.07|226.99|614
1761576020000|2025-10-27 14:40:20|227.07|226.94|227.07|226.99|227.07|226.99|227.02|226.94|619
1761576060000|2025-10-27 14:41:00|227.12|227.04|227.12|227.04|227.12|227.04|227.07|227.04|5
1761576070000|2025-10-27 14:41:10|||||||||15
1761576080000|2025-10-27 14:41:20|227.17||227.17||227.17||227.17||1
1761576090000|2025-10-27 14:41:30||227.09||227.09||227.09||227.09|0
1761576120000|2025-10-27 14:42:00|227.12|227.04|227.12|227.04|227.17|227.04|227.12|227.04|52
1761576130000|2025-10-27 14:42:10|227.17||227.17||227.17||227.17||11
1761576140000|2025-10-27 14:42:20|227.12|227.09|227.17|227.09|227.17|227.09|227.12|227.09|9
1761576160000|2025-10-27 14:42:40|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|62
1761576170000|2025-10-27 14:42:50|227.12|227.09|227.12|227.04|227.17|227.09|227.12|227.04|9
1761576180000|2025-10-27 14:43:00|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|0
1761576190000|2025-10-27 14:43:10|||||||||8
1761576220000|2025-10-27 14:43:40|||||||||50
1761576230000|2025-10-27 14:43:50|||||||||1
1761576240000|2025-10-27 14:44:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|202
1761576250000|2025-10-27 14:44:10|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|26
1761576290000|2025-10-27 14:44:50|||||||||750
1761576310000|2025-10-27 14:45:10|||||||||5
1761576330000|2025-10-27 14:45:30|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|11
1761576340000|2025-10-27 14:45:40|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|22
1761576360000|2025-10-27 14:46:00|||||||||3
1761576370000|2025-10-27 14:46:10|||||||||120
1761576380000|2025-10-27 14:46:20|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|27
1761576410000|2025-10-27 14:46:50|227.02||227.02||227.02||227.02||33
1761576420000|2025-10-27 14:47:00||226.94||226.94||226.94||226.94|0
1761576440000|2025-10-27 14:47:20|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|6
1761576460000|2025-10-27 14:47:40|||||||||2
1761576470000|2025-10-27 14:47:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|8
1761576480000|2025-10-27 14:48:00|||||||||25
1761576490000|2025-10-27 14:48:10|||||||||1
1761576500000|2025-10-27 14:48:20|||||||||85
1761576520000|2025-10-27 14:48:40|||||||||18
1761576530000|2025-10-27 14:48:50|||||||||18
1761576540000|2025-10-27 14:49:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|15
1761576550000|2025-10-27 14:49:10|||||||||1
1761576560000|2025-10-27 14:49:20|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|14
1761576570000|2025-10-27 14:49:30|226.97|226.89|226.97|226.89|227.02|226.89|226.97|226.89|5
1761576600000|2025-10-27 14:50:00|||||||||234
1761576610000|2025-10-27 14:50:10|||||||||1
1761576630000|2025-10-27 14:50:30|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|6
1761576640000|2025-10-27 14:50:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|73
1761576650000|2025-10-27 14:50:50|||||||||1
1761576680000|2025-10-27 14:51:20|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|29
1761576700000|2025-10-27 14:51:40|||||||||2
1761576720000|2025-10-27 14:52:00|||||||||7
1761576730000|2025-10-27 14:52:10|226.97||226.97||226.97||226.97||25
1761576740000|2025-10-27 14:52:20|226.92|226.89|226.92|226.84|226.97|226.89|226.92|226.84|35
1761576750000|2025-10-27 14:52:30|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|12
1761576760000|2025-10-27 14:52:40|||||||||2
1761576770000|2025-10-27 14:52:50|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.94|66
1761576790000|2025-10-27 14:53:10||226.89||226.94||226.94||226.89|45
1761576810000|2025-10-27 14:53:30|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|15
1761576820000|2025-10-27 14:53:40|||||||||34
1761576830000|2025-10-27 14:53:50|||||||||394
1761576860000|2025-10-27 14:54:20|||||||||1165
1761576870000|2025-10-27 14:54:30|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|11
1761576890000|2025-10-27 14:54:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|6
1761576900000|2025-10-27 14:55:00|227.12|227.04|227.17|227.04|227.17|227.04|227.12|227.04|13
1761576910000|2025-10-27 14:55:10||227.09||227.09||227.09||227.09|0
1761576920000|2025-10-27 14:55:20|||||||||5
1761576930000|2025-10-27 14:55:30|||||||||43
1761576940000|2025-10-27 14:55:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|11
1761576960000|2025-10-27 14:56:00|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.19|207
1761576970000|2025-10-27 14:56:10|227.27|227.24|227.27|227.19|227.27|227.24|227.27|227.19|4
1761576990000|2025-10-27 14:56:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|54
1761577000000|2025-10-27 14:56:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.14|3
1761577010000|2025-10-27 14:56:50|||||||||3
1761577020000|2025-10-27 14:57:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|9
1761577050000|2025-10-27 14:57:30||227.19||227.19||227.19||227.19|11
1761577060000|2025-10-27 14:57:40||227.24||227.24||227.24||227.24|0
1761577070000|2025-10-27 14:57:50||227.19||227.24||227.24||227.19|6
1761577080000|2025-10-27 14:58:00||227.19||227.24||227.24||227.19|2
1761577090000|2025-10-27 14:58:10||227.19||227.24||227.24||227.19|0
1761577100000|2025-10-27 14:58:20||227.19||227.24||227.24||227.19|0
1761577110000|2025-10-27 14:58:30||227.19||227.24||227.24||227.19|1
1761577130000|2025-10-27 14:58:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|8
1761577140000|2025-10-27 14:59:00|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|26
1761577160000|2025-10-27 14:59:20|||||||||2
1761577170000|2025-10-27 14:59:30|227.42|227.34|227.42|227.29|227.42|227.34|227.37|227.29|96
1761577180000|2025-10-27 14:59:40|227.47|227.34|227.47|227.34|227.47|227.39|227.47|227.34|33
1761577190000|2025-10-27 14:59:50|227.42|227.39|227.42|227.34|227.47|227.39|227.42|227.34|8
1761577200000|2025-10-27 15:00:00|227.47|227.39|227.42|227.34|227.52|227.39|227.42|227.34|49
1761577210000|2025-10-27 15:00:10|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|98
1761577230000|2025-10-27 15:00:30|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|19
1761577240000|2025-10-27 15:00:40|227.32|227.24|227.32|227.24|227.32|227.29|227.32|227.24|1
1761577250000|2025-10-27 15:00:50|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|13
1761577260000|2025-10-27 15:01:00|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|11
1761577270000|2025-10-27 15:01:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|18
1761577280000|2025-10-27 15:01:20|227.32|227.24|227.32|227.19|227.32|227.24|227.27|227.19|6
1761577290000|2025-10-27 15:01:30|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.24|25
1761577300000|2025-10-27 15:01:40|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|4
1761577320000|2025-10-27 15:02:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|5
1761577330000|2025-10-27 15:02:10|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|92
1761577340000|2025-10-27 15:02:20|||||||||76
1761577350000|2025-10-27 15:02:30|||||||||1
1761577360000|2025-10-27 15:02:40|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|7
1761577370000|2025-10-27 15:02:50|227.47|227.39|227.52|227.39|227.52|227.39|227.42|227.34|111
1761577380000|2025-10-27 15:03:00||227.44||227.44||227.44||227.44|115
1761577390000|2025-10-27 15:03:10|||||||||2
1761577410000|2025-10-27 15:03:30|||||||||11
1761577420000|2025-10-27 15:03:40|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|28
1761577430000|2025-10-27 15:03:50||227.39||227.39||227.39||227.39|11
1761577440000|2025-10-27 15:04:00|||||||||20
1761577460000|2025-10-27 15:04:20|227.52|227.44|227.47|227.39|227.52|227.44|227.47|227.39|9
1761577480000|2025-10-27 15:04:40|||||||||50
1761577490000|2025-10-27 15:04:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|118
1761577500000|2025-10-27 15:05:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|17
1761577510000|2025-10-27 15:05:10|||||||||1
1761577520000|2025-10-27 15:05:20|||||||||21
1761577540000|2025-10-27 15:05:40||227.34||227.39||227.39||227.34|40
1761577550000|2025-10-27 15:05:50|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|4
1761577560000|2025-10-27 15:06:00|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|22
1761577570000|2025-10-27 15:06:10|||||||||1
1761577580000|2025-10-27 15:06:20|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|45
1761577590000|2025-10-27 15:06:30|||||||||1
1761577600000|2025-10-27 15:06:40|||||||||30
1761577620000|2025-10-27 15:07:00|||||||||15
1761577630000|2025-10-27 15:07:10|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|24
1761577650000|2025-10-27 15:07:30|||||||||1
1761577660000|2025-10-27 15:07:40||227.29||227.29||227.29||227.29|14
1761577670000|2025-10-27 15:07:50|227.37|227.34|227.42|227.29|227.42|227.34|227.37|227.29|19
1761577680000|2025-10-27 15:08:00||227.34||227.34||227.34||227.34|75
1761577700000|2025-10-27 15:08:20|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|10
1761577710000|2025-10-27 15:08:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|37
1761577720000|2025-10-27 15:08:40|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|3
1761577730000|2025-10-27 15:08:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|13
1761577740000|2025-10-27 15:09:00|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|6
1761577750000|2025-10-27 15:09:10|227.42|227.39|227.42|227.34|227.42|227.39|227.42|227.34|27
1761577770000|2025-10-27 15:09:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|50
1761577780000|2025-10-27 15:09:40|||||||||4
1761577790000|2025-10-27 15:09:50|227.32|227.24|227.37|227.29|227.37|227.29|227.32|227.24|65
1761577810000|2025-10-27 15:10:10|227.42|227.34|227.37|227.29|227.42|227.34|227.37|227.29|72
1761577820000|2025-10-27 15:10:20||227.24||227.29||227.29||227.24|58
1761577830000|2025-10-27 15:10:30|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|31
1761577840000|2025-10-27 15:10:40|||||||||17
1761577860000|2025-10-27 15:11:00|||||||||81
1761577870000|2025-10-27 15:11:10|227.37|227.29|227.37|227.29|227.42|227.29|227.37|227.29|34
1761577890000|2025-10-27 15:11:30|227.42||227.42||227.42||227.42||36
1761577900000|2025-10-27 15:11:40|227.37||227.37||227.37||227.37||7
1761577910000|2025-10-27 15:11:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|147
1761577930000|2025-10-27 15:12:10|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|36
1761577940000|2025-10-27 15:12:20|||||||||1
1761577950000|2025-10-27 15:12:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|58
1761577970000|2025-10-27 15:12:50|||||||||1
1761578000000|2025-10-27 15:13:20|||||||||1
1761578010000|2025-10-27 15:13:30|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|28
1761578020000|2025-10-27 15:13:40|||||||||2
1761578070000|2025-10-27 15:14:30|||||||||125
1761578090000|2025-10-27 15:14:50|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|50
1761578100000|2025-10-27 15:15:00|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|65
1761578110000|2025-10-27 15:15:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|7
1761578120000|2025-10-27 15:15:20|||||||||1
1761578130000|2025-10-27 15:15:30|227.12|227.04|227.12|227.04|227.12|227.09|227.12|227.04|53
1761578140000|2025-10-27 15:15:40|||||||||2
1761578150000|2025-10-27 15:15:50|||||||||9
1761578160000|2025-10-27 15:16:00|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|24
1761578170000|2025-10-27 15:16:10|||||||||2
1761578180000|2025-10-27 15:16:20|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|48
1761578200000|2025-10-27 15:16:40|227.07|226.99|227.07|226.94|227.07|226.99|227.07|226.94|18
1761578210000|2025-10-27 15:16:50||226.99||226.99||226.99||226.99|0
1761578230000|2025-10-27 15:17:10|||||||||20
1761578240000|2025-10-27 15:17:20|||||||||12
1761578250000|2025-10-27 15:17:30|227.12|227.04|227.07|226.99|227.12|227.04|227.07|226.99|28
1761578260000|2025-10-27 15:17:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|11
1761578270000|2025-10-27 15:17:50|227.07|226.99|227.12|226.99|227.12|227.04|227.07|226.99|16
1761578280000|2025-10-27 15:18:00|227.07|227.04|227.12|227.04|227.12|227.04|227.07|226.99|3
1761578330000|2025-10-27 15:18:50|||||||||2
1761578350000|2025-10-27 15:19:10|||||||||20
1761578360000|2025-10-27 15:19:20|||||||||6
1761578390000|2025-10-27 15:19:50|||||||||1
1761578410000|2025-10-27 15:20:10|227.07|226.99|227.07|226.99|227.07|227.04|227.07|226.99|24
1761578440000|2025-10-27 15:20:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|10
1761578450000|2025-10-27 15:20:50|||||||||41
1761578460000|2025-10-27 15:21:00|||||||||1
1761578470000|2025-10-27 15:21:10||226.99||227.04||227.04||226.99|26
1761578490000|2025-10-27 15:21:30|227.17|227.09|227.17|227.04|227.17|227.09|227.17|227.04|9
1761578500000|2025-10-27 15:21:40||227.09||227.09||227.09||227.04|2
1761578520000|2025-10-27 15:22:00|227.22||227.22||227.22||227.22||18
1761578530000|2025-10-27 15:22:10|227.17|227.14|227.22|227.09|227.22|227.14|227.17|227.09|5
1761578540000|2025-10-27 15:22:20|227.17|227.14|227.17|227.09|227.17|227.14|227.17|227.09|0
1761578550000|2025-10-27 15:22:30|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|16
1761578560000|2025-10-27 15:22:40|227.12|227.04|227.17|227.04|227.17|227.09|227.12|227.04|31
1761578570000|2025-10-27 15:22:50||227.09||227.09||227.09||227.04|0
1761578580000|2025-10-27 15:23:00|227.22||227.22||227.22||227.22||18
1761578590000|2025-10-27 15:23:10|227.17|227.14|227.17|227.09|227.22|227.14|227.17|227.09|3
1761578600000|2025-10-27 15:23:20|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|3
1761578620000|2025-10-27 15:23:40|227.17|227.09|227.17|227.04|227.17|227.09|227.17|227.04|15
1761578630000|2025-10-27 15:23:50|227.12||227.12||227.12||227.12||0
1761578640000|2025-10-27 15:24:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|22
1761578650000|2025-10-27 15:24:10|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|23
1761578660000|2025-10-27 15:24:20||226.89||226.94||226.94||226.89|5
1761578670000|2025-10-27 15:24:30|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|2
1761578680000|2025-10-27 15:24:40|||||||||6
1761578690000|2025-10-27 15:24:50||226.84||226.89||226.89||226.84|0
1761578710000|2025-10-27 15:25:10|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|2
1761578720000|2025-10-27 15:25:20|226.97|226.89|226.97|226.84|226.97|226.89|226.97|226.84|23
1761578730000|2025-10-27 15:25:30|226.92|226.89|226.92|226.84|226.92|226.89|226.92|226.84|4
1761578750000|2025-10-27 15:25:50|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|22
1761578760000|2025-10-27 15:26:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|30
1761578770000|2025-10-27 15:26:10|||||||||2
1761578780000|2025-10-27 15:26:20|||||||||1
1761578790000|2025-10-27 15:26:30|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|19
1761578810000|2025-10-27 15:26:50|226.97|226.89|226.97|226.84|226.97|226.89|226.92|226.84|19
1761578820000|2025-10-27 15:27:00|227.02|226.89|227.02|226.94|227.02|226.94|227.02|226.84|22
1761578830000|2025-10-27 15:27:10||226.89||226.89||226.89||226.89|2
1761578840000|2025-10-27 15:27:20||226.94||226.94||226.94||226.94|0
1761578850000|2025-10-27 15:27:30|||||||||19
1761578860000|2025-10-27 15:27:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|66
1761578880000|2025-10-27 15:28:00|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|11
1761578910000|2025-10-27 15:28:30|||||||||1
1761578930000|2025-10-27 15:28:50|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|180
1761578950000|2025-10-27 15:29:10|226.97|226.89|226.97|226.89|226.97|226.94|226.97|226.89|18
1761578960000|2025-10-27 15:29:20|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|11
1761578980000|2025-10-27 15:29:40|226.97|226.89|226.97|226.89|227.02|226.94|226.97|226.89|63
1761578990000|2025-10-27 15:29:50|227.02|226.94|227.02|226.89|227.02|226.94|226.97|226.89|50
1761579010000|2025-10-27 15:30:10|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.89|1
1761579040000|2025-10-27 15:30:40|226.97|226.89|226.97|226.89|227.02|226.89|226.97|226.89|17
1761579070000|2025-10-27 15:31:10|227.02||226.97||227.02||226.97||0
1761579090000|2025-10-27 15:31:30|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|29
1761579130000|2025-10-27 15:32:10||226.79||226.79||226.79||226.79|6
1761579140000|2025-10-27 15:32:20|226.87||226.87||226.87||226.87||0
1761579160000|2025-10-27 15:32:40|||||||||2
1761579170000|2025-10-27 15:32:50|226.92|226.84|226.92|226.79|226.92|226.84|226.92|226.79|10
1761579190000|2025-10-27 15:33:10|226.87||226.87||226.87||226.87||0
1761579200000|2025-10-27 15:33:20|||||||||1
1761579220000|2025-10-27 15:33:40|||||||||1
1761579240000|2025-10-27 15:34:00|226.92||226.92||226.92||226.92||9
1761579250000|2025-10-27 15:34:10||226.84||226.79||226.84||226.79|11
1761579260000|2025-10-27 15:34:20||226.84||226.79||226.84||226.79|2
1761579270000|2025-10-27 15:34:30||226.84||226.84||226.84||226.84|1
1761579290000|2025-10-27 15:34:50|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|17
1761579300000|2025-10-27 15:35:00|||||||||5
1761579330000|2025-10-27 15:35:30|||||||||1
1761579340000|2025-10-27 15:35:40|227.02||227.02||227.02||227.02||9
1761579350000|2025-10-27 15:35:50|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.94|2
1761579380000|2025-10-27 15:36:20|||||||||1
1761579400000|2025-10-27 15:36:40|||||||||5
1761579410000|2025-10-27 15:36:50|||||||||4
1761579420000|2025-10-27 15:37:00|||||||||1
1761579430000|2025-10-27 15:37:10|||||||||1
1761579440000|2025-10-27 15:37:20|||||||||1
1761579460000|2025-10-27 15:37:40|||||||||79
1761579470000|2025-10-27 15:37:50|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|40
1761579480000|2025-10-27 15:38:00|226.97||226.97||226.97||226.97||0
1761579500000|2025-10-27 15:38:20|||||||||18
1761579510000|2025-10-27 15:38:30|||||||||13
1761579550000|2025-10-27 15:39:10|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|22
1761579560000|2025-10-27 15:39:20|226.97||226.92||226.97||226.92||6
1761579570000|2025-10-27 15:39:30|||||||||6
1761579610000|2025-10-27 15:40:10|||||||||1
1761579620000|2025-10-27 15:40:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|24
1761579630000|2025-10-27 15:40:30|||||||||1
1761579650000|2025-10-27 15:40:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|64
1761579670000|2025-10-27 15:41:10|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|9
1761579680000|2025-10-27 15:41:20|226.92|226.84|226.97|226.84|226.97|226.84|226.92|226.84|5
1761579690000|2025-10-27 15:41:30|226.92||226.97||226.97||226.92||0
1761579700000|2025-10-27 15:41:40||226.89||226.89||226.89||226.89|0
1761579710000|2025-10-27 15:41:50||226.84||226.84||226.84||226.84|8
1761579720000|2025-10-27 15:42:00|226.92||226.92||226.92||226.92||1
1761579730000|2025-10-27 15:42:10|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|36
1761579740000|2025-10-27 15:42:20|||||||||6
1761579750000|2025-10-27 15:42:30|226.92|226.84|226.92|226.79|226.92|226.84|226.92|226.79|37
1761579760000|2025-10-27 15:42:40||226.84||226.84||226.84||226.84|4
1761579770000|2025-10-27 15:42:50|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|1
1761579780000|2025-10-27 15:43:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|0
1761579790000|2025-10-27 15:43:10|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|19
1761579820000|2025-10-27 15:43:40|227.02||227.02||227.02||227.02||5
1761579830000|2025-10-27 15:43:50|226.97|226.94|226.97|226.89|227.02|226.94|226.97|226.89|30
1761579840000|2025-10-27 15:44:00|227.02||226.97||227.02||226.97||56
1761579850000|2025-10-27 15:44:10|||||||||2
1761579860000|2025-10-27 15:44:20|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|31
1761579870000|2025-10-27 15:44:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|26
1761579880000|2025-10-27 15:44:40|||||||||4
1761579890000|2025-10-27 15:44:50||226.89||226.89||226.89||226.89|39
1761579900000|2025-10-27 15:45:00|226.97|226.94|227.02|226.89|227.02|226.94|226.97|226.89|316
1761579910000|2025-10-27 15:45:10||226.94||226.89||226.94||226.89|4
1761579920000|2025-10-27 15:45:20|226.97||226.97||226.97||226.97||1
1761579930000|2025-10-27 15:45:30|||||||||1
1761579950000|2025-10-27 15:45:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.89|6
1761579960000|2025-10-27 15:46:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|3
1761579970000|2025-10-27 15:46:10|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|29
1761579980000|2025-10-27 15:46:20|||||||||2
1761579990000|2025-10-27 15:46:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|4
1761580000000|2025-10-27 15:46:40|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.69|636
1761580010000|2025-10-27 15:46:50|||||||||113
1761580030000|2025-10-27 15:47:10|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|102
1761580060000|2025-10-27 15:47:40|||||||||1
1761580080000|2025-10-27 15:48:00|||||||||2
1761580090000|2025-10-27 15:48:10|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|15
1761580100000|2025-10-27 15:48:20|||||||||2
1761580150000|2025-10-27 15:49:10|||||||||1
1761580160000|2025-10-27 15:49:20|||||||||2
1761580170000|2025-10-27 15:49:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|1
1761580190000|2025-10-27 15:49:50|||||||||22
1761580210000|2025-10-27 15:50:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|11
1761580270000|2025-10-27 15:51:10|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|8
1761580280000|2025-10-27 15:51:20|||||||||2
1761580290000|2025-10-27 15:51:30|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|1
1761580300000|2025-10-27 15:51:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|44
1761580320000|2025-10-27 15:52:00|||||||||1
1761580350000|2025-10-27 15:52:30|226.92||226.92||226.92||226.92||26
1761580360000|2025-10-27 15:52:40|226.87||226.87||226.92||226.87||0
1761580370000|2025-10-27 15:52:50|||||||||2
1761580380000|2025-10-27 15:53:00|||||||||1
1761580400000|2025-10-27 15:53:20|||||||||1
1761580410000|2025-10-27 15:53:30|||||||||3
1761580440000|2025-10-27 15:54:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|33
1761580450000|2025-10-27 15:54:10|226.87||226.87||226.87||226.82||28
1761580460000|2025-10-27 15:54:20|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.79|29
1761580470000|2025-10-27 15:54:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|0
1761580490000|2025-10-27 15:54:50|226.87||226.82||226.87||226.82||24
1761580510000|2025-10-27 15:55:10|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|7
1761580520000|2025-10-27 15:55:20||226.79||226.74||226.79||226.74|1
1761580530000|2025-10-27 15:55:30|226.82||226.82||226.82||226.82||0
1761580540000|2025-10-27 15:55:40|226.87||226.87||226.87||226.87||61
1761580550000|2025-10-27 15:55:50||226.79||226.79||226.79||226.74|0
1761580570000|2025-10-27 15:56:10|||||||||1
1761580580000|2025-10-27 15:56:20|226.82|226.74|226.87|226.74|226.87|226.74|226.82|226.74|36
1761580590000|2025-10-27 15:56:30|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.74|13
1761580600000|2025-10-27 15:56:40|226.82|226.74|226.82|226.74|226.82|226.79|226.82|226.74|25
1761580620000|2025-10-27 15:57:00||226.69||226.69||226.69||226.69|196
1761580630000|2025-10-27 15:57:10|226.77|226.74|226.77|226.69|226.82|226.74|226.77|226.69|64
1761580640000|2025-10-27 15:57:20|226.72|226.64|226.72|226.64|226.72|226.69|226.72|226.64|102
1761580650000|2025-10-27 15:57:30|||||||||4
1761580670000|2025-10-27 15:57:50|||||||||1
1761580710000|2025-10-27 15:58:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|16
1761580730000|2025-10-27 15:58:50|226.72|226.64|226.72|226.64|226.72|226.69|226.72|226.64|41
1761580740000|2025-10-27 15:59:00|||||||||1
1761580770000|2025-10-27 15:59:30|226.77||226.77||226.77||226.77||32
1761580780000|2025-10-27 15:59:40|226.72||226.72||226.77||226.72||0
1761580810000|2025-10-27 16:00:10|226.67|226.59|226.72|226.59|226.72|226.59|226.67|226.59|29
1761580820000|2025-10-27 16:00:20|226.67||226.67||226.67||226.67||0
1761580840000|2025-10-27 16:00:40|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|20
1761580860000|2025-10-27 16:01:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|53
1761580870000|2025-10-27 16:01:10|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|118
1761580890000|2025-10-27 16:01:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|17
1761580900000|2025-10-27 16:01:40||226.64||226.69||226.69||226.64|7
1761580910000|2025-10-27 16:01:50|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|201
1761580920000|2025-10-27 16:02:00|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|22
1761580930000|2025-10-27 16:02:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|76
1761580940000|2025-10-27 16:02:20|||||||||157
1761580970000|2025-10-27 16:02:50|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|23
1761581000000|2025-10-27 16:03:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|17
1761581030000|2025-10-27 16:03:50||226.64||226.69||226.69||226.64|141
1761581040000|2025-10-27 16:04:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|19
1761581060000|2025-10-27 16:04:20|226.77|226.69|226.82|226.69|226.82|226.69|226.77|226.69|15
1761581070000|2025-10-27 16:04:30||226.74||226.74||226.74||226.74|0
1761581090000|2025-10-27 16:04:50|||||||||3
1761581120000|2025-10-27 16:05:20|||||||||46
1761581130000|2025-10-27 16:05:30||226.69||226.69||226.74||226.69|15
1761581140000|2025-10-27 16:05:40||226.74||226.74||226.74||226.74|0
1761581170000|2025-10-27 16:06:10|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|61
1761581180000|2025-10-27 16:06:20|226.82||226.82||226.82||226.82||0
1761581190000|2025-10-27 16:06:30|||||||||20
1761581200000|2025-10-27 16:06:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|0
1761581210000|2025-10-27 16:06:50|||||||||1
1761581220000|2025-10-27 16:07:00|||||||||58
1761581230000|2025-10-27 16:07:10|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|113
1761581250000|2025-10-27 16:07:30|||||||||1
1761581260000|2025-10-27 16:07:40|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.89|28
1761581270000|2025-10-27 16:07:50||226.84||226.84||226.89||226.84|8
1761581280000|2025-10-27 16:08:00||226.89||226.89||226.89||226.89|0
1761581290000|2025-10-27 16:08:10|||||||||1
1761581300000|2025-10-27 16:08:20|||||||||6
1761581310000|2025-10-27 16:08:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|11
1761581340000|2025-10-27 16:09:00|||||||||1
1761581350000|2025-10-27 16:09:10|227.07||227.07||227.07||227.02||18
1761581360000|2025-10-27 16:09:20|227.02||227.02||227.07||227.02||2
1761581400000|2025-10-27 16:10:00|226.97|226.89|226.97|226.89|226.97|226.94|226.97|226.89|59
1761581420000|2025-10-27 16:10:20|226.92|226.84|226.92|226.84|226.97|226.84|226.92|226.84|27
1761581430000|2025-10-27 16:10:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|27
1761581440000|2025-10-27 16:10:40|||||||||1
1761581450000|2025-10-27 16:10:50|||||||||34
1761581460000|2025-10-27 16:11:00|226.92||226.92||226.92||226.92||31
1761581470000|2025-10-27 16:11:10|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.79|29
1761581490000|2025-10-27 16:11:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|20
1761581500000|2025-10-27 16:11:40|||||||||2
1761581510000|2025-10-27 16:11:50|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|58
1761581530000|2025-10-27 16:12:10|||||||||32
1761581540000|2025-10-27 16:12:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|6
1761581550000|2025-10-27 16:12:30|||||||||4
1761581560000|2025-10-27 16:12:40|||||||||6
1761581570000|2025-10-27 16:12:50||226.74||226.74||226.74||226.74|9
1761581580000|2025-10-27 16:13:00|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.74|23
1761581590000|2025-10-27 16:13:10|||||||||8
1761581610000|2025-10-27 16:13:30|||||||||1
1761581620000|2025-10-27 16:13:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|14
1761581650000|2025-10-27 16:14:10|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|61
1761581670000|2025-10-27 16:14:30|||||||||4
1761581680000|2025-10-27 16:14:40|||||||||13
1761581700000|2025-10-27 16:15:00|||||||||59
1761581710000|2025-10-27 16:15:10|226.97||226.92||226.97||226.92||71
1761581720000|2025-10-27 16:15:20|||||||||7
1761581730000|2025-10-27 16:15:30|||||||||14
1761581740000|2025-10-27 16:15:40|||||||||16
1761581750000|2025-10-27 16:15:50|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.79|274
1761581770000|2025-10-27 16:16:10|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|19
1761581780000|2025-10-27 16:16:20|||||||||4
1761581800000|2025-10-27 16:16:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|6
1761581810000|2025-10-27 16:16:50||226.69||226.69||226.69||226.69|4
1761581820000|2025-10-27 16:17:00|226.77|226.74|226.82|226.69|226.82|226.74|226.77|226.69|19
1761581830000|2025-10-27 16:17:10||226.74||226.74||226.74||226.74|0
1761581850000|2025-10-27 16:17:30|||||||||1
1761581870000|2025-10-27 16:17:50|||||||||27
1761581880000|2025-10-27 16:18:00|||||||||1
1761581890000|2025-10-27 16:18:10|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|181
1761581900000|2025-10-27 16:18:20|||||||||1
1761581910000|2025-10-27 16:18:30|226.82|226.74|226.82|226.74|226.87|226.74|226.82|226.74|195
1761581930000|2025-10-27 16:18:50|||||||||10
1761581940000|2025-10-27 16:19:00|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|5
1761581950000|2025-10-27 16:19:10|||||||||31
1761581960000|2025-10-27 16:19:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|12
1761581970000|2025-10-27 16:19:30|||||||||2
1761581980000|2025-10-27 16:19:40|226.87||226.87||226.87||226.82||239
1761581990000|2025-10-27 16:19:50|226.82||226.87||226.87||226.82||8
1761582000000|2025-10-27 16:20:00||226.79||226.79||226.79||226.74|10
1761582010000|2025-10-27 16:20:10|||||||||5
1761582020000|2025-10-27 16:20:20|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|109
1761582030000|2025-10-27 16:20:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|0
1761582040000|2025-10-27 16:20:40|||||||||2
1761582060000|2025-10-27 16:21:00|||||||||39
1761582070000|2025-10-27 16:21:10|||||||||60
1761582080000|2025-10-27 16:21:20|||||||||21
1761582090000|2025-10-27 16:21:30|||||||||6
1761582100000|2025-10-27 16:21:40|||||||||21
1761582110000|2025-10-27 16:21:50|||||||||8
1761582120000|2025-10-27 16:22:00|||||||||20
1761582130000|2025-10-27 16:22:10|||||||||4
1761582140000|2025-10-27 16:22:20|||||||||14
1761582160000|2025-10-27 16:22:40|||||||||10
1761582170000|2025-10-27 16:22:50|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|45
1761582180000|2025-10-27 16:23:00|||||||||21
1761582190000|2025-10-27 16:23:10|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|83
1761582200000|2025-10-27 16:23:20|||||||||8
1761582220000|2025-10-27 16:23:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.74|23
1761582230000|2025-10-27 16:23:50|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|49
1761582240000|2025-10-27 16:24:00|||||||||25
1761582250000|2025-10-27 16:24:10|||||||||7
1761582260000|2025-10-27 16:24:20|||||||||5
1761582270000|2025-10-27 16:24:30|||||||||3
1761582280000|2025-10-27 16:24:40|||||||||6
1761582290000|2025-10-27 16:24:50|||||||||4
1761582300000|2025-10-27 16:25:00|||||||||508
1761582310000|2025-10-27 16:25:10|||||||||67
1761582320000|2025-10-27 16:25:20|||||||||2
1761582330000|2025-10-27 16:25:30|||||||||30
1761582340000|2025-10-27 16:25:40|||||||||34
1761582350000|2025-10-27 16:25:50|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|830
1761582370000|2025-10-27 16:26:10|||||||||6
1761582380000|2025-10-27 16:26:20|||||||||35
1761582390000|2025-10-27 16:26:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|93
1761582400000|2025-10-27 16:26:40|||||||||8
1761582410000|2025-10-27 16:26:50|||||||||24
1761582420000|2025-10-27 16:27:00|||||||||210
1761582430000|2025-10-27 16:27:10|||||||||374
1761582450000|2025-10-27 16:27:30|||||||||37
1761582460000|2025-10-27 16:27:40|||||||||30
1761582470000|2025-10-27 16:27:50|||||||||24
1761582480000|2025-10-27 16:28:00|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|228
1761582490000|2025-10-27 16:28:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|105
1761582510000|2025-10-27 16:28:30|||||||||212
1761582520000|2025-10-27 16:28:40|||||||||266
1761582540000|2025-10-27 16:29:00|||||||||226
1761582550000|2025-10-27 16:29:10|||||||||39
1761582560000|2025-10-27 16:29:20|||||||||86
1761582570000|2025-10-27 16:29:30|||||||||110
1761582580000|2025-10-27 16:29:40|||||||||285
1761582590000|2025-10-27 16:29:50|||||||||380
1761582600000|2025-10-27 16:30:00|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|167
1761582610000|2025-10-27 16:30:10|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|63
1761582630000|2025-10-27 16:30:30|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|323
1761582640000|2025-10-27 16:30:40|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|80
1761582650000|2025-10-27 16:30:50|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|50
1761582660000|2025-10-27 16:31:00|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|24
1761582670000|2025-10-27 16:31:10|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|430
1761582680000|2025-10-27 16:31:20|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|293
1761582690000|2025-10-27 16:31:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|242
1761582700000|2025-10-27 16:31:40|226.82|226.74|226.72|226.64|226.82|226.74|226.67|226.59|675
1761582710000|2025-10-27 16:31:50|226.77|226.59|226.82|226.74|226.82|226.74|226.77|226.59|448
1761582720000|2025-10-27 16:32:00|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|227
1761582730000|2025-10-27 16:32:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|186
1761582740000|2025-10-27 16:32:20|226.87||226.82||226.87||226.82||66
1761582750000|2025-10-27 16:32:30|226.77|226.69|226.87|226.79|226.87|226.79|226.77|226.69|416
1761582760000|2025-10-27 16:32:40|226.92||226.87||226.92||226.87||78
1761582770000|2025-10-27 16:32:50|||||||||172
1761582780000|2025-10-27 16:33:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|382
1761582790000|2025-10-27 16:33:10|226.87|226.79|226.87|226.79|226.87|226.84|226.87|226.79|103
1761582800000|2025-10-27 16:33:20|||||||||194
1761582810000|2025-10-27 16:33:30|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|353
1761582820000|2025-10-27 16:33:40|226.82|226.74|226.82|226.74|226.87|226.74|226.77|226.69|881
1761582830000|2025-10-27 16:33:50|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|678
1761582840000|2025-10-27 16:34:00|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|217
1761582850000|2025-10-27 16:34:10|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.64|280
1761582860000|2025-10-27 16:34:20|226.77|226.69|226.87|226.79|226.87|226.79|226.77|226.69|373
1761582870000|2025-10-27 16:34:30|226.82|226.74|226.82|226.74|226.82|226.79|226.82|226.74|208
1761582880000|2025-10-27 16:34:40|226.77|226.69|226.77|226.64|226.77|226.69|226.72|226.64|408
1761582890000|2025-10-27 16:34:50|226.82|226.69|226.87|226.79|226.87|226.79|226.82|226.69|534
1761582900000|2025-10-27 16:35:00|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|489
1761582910000|2025-10-27 16:35:10|226.92|226.84|226.92|226.84|226.92|226.84|226.87|226.84|31
1761582930000|2025-10-27 16:35:30||226.79||226.84||226.84||226.79|38
1761582940000|2025-10-27 16:35:40|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|94
1761582950000|2025-10-27 16:35:50|||||||||2
1761582990000|2025-10-27 16:36:30|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|225
1761583000000|2025-10-27 16:36:40|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|31
1761583010000|2025-10-27 16:36:50|||||||||5
1761583030000|2025-10-27 16:37:10|||||||||25
1761583040000|2025-10-27 16:37:20|226.97||226.97||226.97||226.97||26
1761583050000|2025-10-27 16:37:30||226.89||226.89||226.89||226.89|12
1761583060000|2025-10-27 16:37:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|297
1761583070000|2025-10-27 16:37:50|||||||||12
1761583080000|2025-10-27 16:38:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|51
1761583090000|2025-10-27 16:38:10|227.02||227.02||227.02||227.02||37
1761583100000|2025-10-27 16:38:20||226.94||226.94||226.94||226.94|0
1761583110000|2025-10-27 16:38:30|||||||||12
1761583120000|2025-10-27 16:38:40|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|197
1761583140000|2025-10-27 16:39:00|227.07||227.07||227.07||227.07||9
1761583150000|2025-10-27 16:39:10|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.99|16
1761583170000|2025-10-27 16:39:30|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|142
1761583180000|2025-10-27 16:39:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|83
1761583200000|2025-10-27 16:40:00|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|123
1761583210000|2025-10-27 16:40:10|||||||||19
1761583220000|2025-10-27 16:40:20|||||||||1
1761583250000|2025-10-27 16:40:50|||||||||2
1761583270000|2025-10-27 16:41:10|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|42
1761583280000|2025-10-27 16:41:20|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|20
1761583290000|2025-10-27 16:41:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|35
1761583370000|2025-10-27 16:42:50|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|0
1761583380000|2025-10-27 16:43:00||226.94||226.94||226.99||226.94|17
1761583410000|2025-10-27 16:43:30|227.12|226.99|227.12|226.99|227.12|226.99|227.12|226.99|141
1761583420000|2025-10-27 16:43:40|227.07||227.07||227.07||227.07||0
1761583430000|2025-10-27 16:43:50|227.12||227.07||227.12||227.07||0
1761583440000|2025-10-27 16:44:00|||||||||8
1761583450000|2025-10-27 16:44:10|227.12||227.12||227.12||227.07||100
1761583470000|2025-10-27 16:44:30|227.07||227.12||227.12||227.07||0
1761583480000|2025-10-27 16:44:40|227.07||227.07||227.07||227.07||0
1761583510000|2025-10-27 16:45:10|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|299
1761583560000|2025-10-27 16:46:00|||||||||2
1761583570000|2025-10-27 16:46:10|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|21
1761583580000|2025-10-27 16:46:20|||||||||20
1761583620000|2025-10-27 16:47:00|||||||||20
1761583760000|2025-10-27 16:49:20|||||||||13
1761583780000|2025-10-27 16:49:40|||||||||26
1761583790000|2025-10-27 16:49:50|||||||||1
1761583800000|2025-10-27 16:50:00|||||||||2
1761583830000|2025-10-27 16:50:30|227.07||227.07||227.07||227.07||0
1761583840000|2025-10-27 16:50:40|227.02|226.99|227.02|226.94|227.02|226.99|227.02|226.94|15
1761583850000|2025-10-27 16:50:50|227.07||227.02||227.07||227.02||22
1761583860000|2025-10-27 16:51:00|227.07||227.02||227.07||227.02||27
1761583870000|2025-10-27 16:51:10|227.07||227.07||227.07||227.07||0
1761583880000|2025-10-27 16:51:20||226.99||226.99||226.99||226.99|0
1761583890000|2025-10-27 16:51:30|||||||||34
1761583930000|2025-10-27 16:52:10|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|76
1761583940000|2025-10-27 16:52:20|||||||||3
1761583990000|2025-10-27 16:53:10|||||||||2
1761584000000|2025-10-27 16:53:20||226.99||226.99||226.99||226.99|3
1761584010000|2025-10-27 16:53:30|227.07||227.12||227.12||227.07||0
1761584030000|2025-10-27 16:53:50||227.04||227.04||227.04||227.04|0
1761584050000|2025-10-27 16:54:10|||||||||3
1761584060000|2025-10-27 16:54:20|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|77
1761584080000|2025-10-27 16:54:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|148
1761584090000|2025-10-27 16:54:50|227.17||227.17||227.17||227.17||0
1761584100000|2025-10-27 16:55:00||227.09||227.09||227.09||227.09|2
1761584110000|2025-10-27 16:55:10|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|25
1761584150000|2025-10-27 16:55:50|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|15
1761584160000|2025-10-27 16:56:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|9
1761584220000|2025-10-27 16:57:00|227.12|227.04|227.17|227.04|227.17|227.04|227.12|227.04|2
1761584230000|2025-10-27 16:57:10|227.12||227.12||227.12||227.12||0
1761584260000|2025-10-27 16:57:40||226.99||226.99||226.99||226.99|74
1761584270000|2025-10-27 16:57:50|227.07||227.07||227.07||227.07||0
1761584280000|2025-10-27 16:58:00|227.12||227.12||227.12||227.12||0
1761584290000|2025-10-27 16:58:10|227.07||227.07||227.07||227.07||0
1761584300000|2025-10-27 16:58:20||226.94||226.94||226.94||226.94|47
1761584320000|2025-10-27 16:58:40|227.02||227.07||227.07||227.02||0
1761584430000|2025-10-27 17:00:30|227.02||227.02||227.02||227.02||0
1761584450000|2025-10-27 17:00:50||226.89||226.89||226.89||226.89|1
1761584490000|2025-10-27 17:01:30|226.97||226.97||226.97||226.97||0
1761584510000|2025-10-27 17:01:50||226.84||226.84||226.84||226.84|0
1761584530000|2025-10-27 17:02:10||226.89||226.89||226.89||226.89|17
1761584540000|2025-10-27 17:02:20||226.84||226.84||226.84||226.84|4
1761584550000|2025-10-27 17:02:30|227.02|226.89|227.02|226.89|227.02|226.89|227.02|226.89|10
1761584570000|2025-10-27 17:02:50|||||||||10
1761584590000|2025-10-27 17:03:10|||||||||10
1761584600000|2025-10-27 17:03:20|||||||||10
1761584610000|2025-10-27 17:03:30|||||||||11
1761584630000|2025-10-27 17:03:50|||||||||10
1761584640000|2025-10-27 17:04:00|||||||||10
1761584660000|2025-10-27 17:04:20|||||||||12
1761584670000|2025-10-27 17:04:30|||||||||10
1761584680000|2025-10-27 17:04:40||226.94||226.94||226.94||226.94|0
1761584690000|2025-10-27 17:04:50|||||||||10
1761584700000|2025-10-27 17:05:00|227.07||227.07||227.07||227.07||54
1761584720000|2025-10-27 17:05:20|||||||||10
1761584740000|2025-10-27 17:05:40|||||||||10
1761584750000|2025-10-27 17:05:50||226.99||226.94||226.99||226.94|11
1761584760000|2025-10-27 17:06:00|||||||||4
1761584770000|2025-10-27 17:06:10|||||||||8
1761584780000|2025-10-27 17:06:20|||||||||4
1761584790000|2025-10-27 17:06:30|||||||||12
1761584800000|2025-10-27 17:06:40|227.02||227.02||227.02||227.02||4
1761584810000|2025-10-27 17:06:50||226.89||226.89||226.89||226.89|47
1761584840000|2025-10-27 17:07:20|226.97|226.84|226.97|226.84|226.97|226.84|226.97|226.84|62
1761584860000|2025-10-27 17:07:40|226.92|226.79|226.92|226.79|226.92|226.79|226.92|226.79|17
1761584880000|2025-10-27 17:08:00|226.87|226.74|226.87|226.79|226.87|226.79|226.87|226.74|16
1761584920000|2025-10-27 17:08:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|24
1761584930000|2025-10-27 17:08:50|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|76
1761585000000|2025-10-27 17:10:00||226.74||226.79||226.79||226.74|1
1761585010000|2025-10-27 17:10:10||226.74||226.74||226.74||226.74|0
1761585020000|2025-10-27 17:10:20|226.82||226.82||226.82||226.82||1
1761585030000|2025-10-27 17:10:30|226.87||226.82||226.87||226.82||52
1761585060000|2025-10-27 17:11:00|||||||||1
1761585070000|2025-10-27 17:11:10|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|1
1761585210000|2025-10-27 17:13:30||226.74||226.74||226.79||226.74|0
1761585220000|2025-10-27 17:13:40||226.79||226.79||226.79||226.79|0
1761585230000|2025-10-27 17:13:50||226.74||226.74||226.74||226.74|0
1761585240000|2025-10-27 17:14:00|226.82||226.82||226.82||226.82||0
1761585320000|2025-10-27 17:15:20|226.87||226.82||226.87||226.82||0
1761585330000|2025-10-27 17:15:30|226.87||226.82||226.87||226.82||0
1761585340000|2025-10-27 17:15:40|226.87||226.87||226.87||226.82||0
1761585350000|2025-10-27 17:15:50|226.82||226.82||226.82||226.82||0
1761585390000|2025-10-27 17:16:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|66
1761585400000|2025-10-27 17:16:40||226.64||226.69||226.69||226.64|0
1761585420000|2025-10-27 17:17:00|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.64|2
1761585430000|2025-10-27 17:17:10|226.72|226.69|226.77|226.64|226.77|226.69|226.72|226.64|0
1761585440000|2025-10-27 17:17:20|226.72||226.72||226.77||226.72||0
1761585530000|2025-10-27 17:18:50|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|15
1761585570000|2025-10-27 17:19:30|||||||||4
1761585600000|2025-10-27 17:20:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|12
1761585610000|2025-10-27 17:20:10|226.77||226.77||226.77||226.77||8
1761585620000|2025-10-27 17:20:20|226.72||226.72||226.77||226.72||0
1761585630000|2025-10-27 17:20:30|226.77||226.72||226.77||226.72||0
1761585640000|2025-10-27 17:20:40|226.77||226.77||226.77||226.72||0
1761585660000|2025-10-27 17:21:00|226.72||226.72||226.72||226.72||0
1761585670000|2025-10-27 17:21:10|226.77||226.72||226.77||226.72||0
1761585680000|2025-10-27 17:21:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|14
1761585790000|2025-10-27 17:23:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|107
1761585830000|2025-10-27 17:23:50|226.77||226.77||226.77||226.77||22
1761585840000|2025-10-27 17:24:00|226.72||226.77||226.77||226.72||3
1761585850000|2025-10-27 17:24:10||226.69||226.69||226.69||226.64|0
1761585910000|2025-10-27 17:25:10||226.64||226.64||226.64||226.64|0
1761585920000|2025-10-27 17:25:20|226.72||226.72||226.72||226.72||0
1761585930000|2025-10-27 17:25:30|||||||||27
1761585980000|2025-10-27 17:26:20|226.77||226.77||226.77||226.77||22
1761585990000|2025-10-27 17:26:30||226.69||226.69||226.69||226.69|0
1761586000000|2025-10-27 17:26:40||226.64||226.64||226.64||226.64|0
1761586010000|2025-10-27 17:26:50|226.72||226.72||226.72||226.72||0
1761586110000|2025-10-27 17:28:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|13
1761586160000|2025-10-27 17:29:20||226.64||226.69||226.69||226.64|0
1761586170000|2025-10-27 17:29:30||226.64||226.64||226.69||226.64|0
1761586180000|2025-10-27 17:29:40||226.69||226.69||226.69||226.69|0
1761586240000|2025-10-27 17:30:40||226.64||226.64||226.64||226.64|0
1761586250000|2025-10-27 17:30:50|226.72||226.72||226.72||226.72||0
1761586260000|2025-10-27 17:31:00|||||||||6
1761586270000|2025-10-27 17:31:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|10
1761586300000|2025-10-27 17:31:40|||||||||1
1761586320000|2025-10-27 17:32:00|||||||||1
1761586350000|2025-10-27 17:32:30|||||||||1
1761586360000|2025-10-27 17:32:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|43
1761586370000|2025-10-27 17:32:50|||||||||1
1761586490000|2025-10-27 17:34:50|||||||||4
1761586550000|2025-10-27 17:35:50||226.69||226.74||226.74||226.69|0
1761586730000|2025-10-27 17:38:50|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|20
1761586790000|2025-10-27 17:39:50|226.87||226.82||226.87||226.82||0
1761586800000|2025-10-27 17:40:00|226.87||226.87||226.87||226.87||4
1761586820000|2025-10-27 17:40:20|226.82||226.82||226.82||226.82||0
1761586870000|2025-10-27 17:41:10|226.87||226.82||226.87||226.82||50
1761586950000|2025-10-27 17:42:30|||||||||1
1761586960000|2025-10-27 17:42:40||226.69||226.69||226.69||226.69|8
1761586970000|2025-10-27 17:42:50|226.77|226.74|226.82|226.69|226.82|226.74|226.77|226.69|5
1761587010000|2025-10-27 17:43:30||226.74||226.69||226.74||226.69|0
1761587060000|2025-10-27 17:44:20|226.77||226.82||226.82||226.77||0
1761587100000|2025-10-27 17:45:00|226.77||226.77||226.77||226.77||0
1761587400000|2025-10-27 17:50:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|25
1761587520000|2025-10-27 17:52:00|||||||||2
1761587540000|2025-10-27 17:52:20||226.59||226.64||226.64||226.59|4
1761587710000|2025-10-27 17:55:10|226.77||226.77||226.77||226.72||9
1761587720000|2025-10-27 17:55:20|226.72||226.72||226.72||226.72||0
1761587950000|2025-10-27 17:59:10||226.59||226.59||226.59||226.59|7
1761587960000|2025-10-27 17:59:20|||||||||13
1761588080000|2025-10-27 18:01:20|226.67||226.72||226.72||226.67||2
1761588110000|2025-10-27 18:01:50|226.67||226.72||226.72||226.67||0
1761588120000|2025-10-27 18:02:00|226.67||226.67||226.67||226.67||0
1761588130000|2025-10-27 18:02:10|226.72||226.72||226.72||226.72||0
1761588150000|2025-10-27 18:02:30|226.67||226.67||226.67||226.67||1
1761588160000|2025-10-27 18:02:40|226.72||226.72||226.72||226.72||10
1761588170000|2025-10-27 18:02:50|226.67||226.67||226.67||226.67||0
1761588180000|2025-10-27 18:03:00|226.72||226.72||226.72||226.72||0
1761588300000|2025-10-27 18:05:00|||||||||102
1761588310000|2025-10-27 18:05:10|||||||||22
1761588380000|2025-10-27 18:06:20|||||||||7
1761588420000|2025-10-27 18:07:00|226.67||226.72||226.72||226.67||2
1761588970000|2025-10-27 18:16:10||226.64||226.64||226.64||226.64|0
1761588980000|2025-10-27 18:16:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|49
1761589020000|2025-10-27 18:17:00|||||||||36
1761589060000|2025-10-27 18:17:40||226.64||226.64||226.64||226.64|15
1761589360000|2025-10-27 18:22:40|226.72||226.72||226.72||226.72||1
1761589370000|2025-10-27 18:22:50|226.77|226.69|226.77|226.64|226.77|226.69|226.77|226.64|0
1761589510000|2025-10-27 18:25:10|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.69|13
1761589800000|2025-10-27 18:30:00|226.82|226.74|226.82|226.69|226.82|226.74|226.82|226.69|6
1761589960000|2025-10-27 18:32:40||226.74||226.69||226.74||226.69|0
1761590030000|2025-10-27 18:33:50||226.74||226.69||226.74||226.69|0
1761590160000|2025-10-27 18:36:00||226.74||226.74||226.74||226.74|0
1761590620000|2025-10-27 18:43:40||226.69||226.69||226.69||226.69|1
1761590690000|2025-10-27 18:44:50||226.74||226.74||226.74||226.74|0
1761590700000|2025-10-27 18:45:00||226.69||226.69||226.69||226.69|1
1761590940000|2025-10-27 18:49:00||226.74||226.74||226.74||226.74|0
1761591030000|2025-10-27 18:50:30||226.69||226.69||226.69||226.69|2
1761591220000|2025-10-27 18:53:40|||||||||1
1761591270000|2025-10-27 18:54:30|226.77||226.77||226.77||226.77||0
1761591310000|2025-10-27 18:55:10|||||||||6
1761591320000|2025-10-27 18:55:20|226.82||226.82||226.82||226.82||1
1761591660000|2025-10-27 19:01:00|226.77||226.77||226.77||226.77||0
1761591860000|2025-10-27 19:04:20|226.82||226.82||226.82||226.82||2
1761592540000|2025-10-27 19:15:40|226.77||226.77||226.77||226.77||0
1761592680000|2025-10-27 19:18:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|153
1761592800000|2025-10-27 19:20:00|226.77||226.77||226.77||226.77||3
1761593110000|2025-10-27 19:25:10||226.69||226.69||226.69||226.69|0
1761593120000|2025-10-27 19:25:20|226.82|226.74|226.82|226.74|226.87|226.74|226.82|226.74|52
1761593160000|2025-10-27 19:26:00|226.87||226.87||226.87||226.87||1
1761593200000|2025-10-27 19:26:40||226.79||226.79||226.79||226.79|0
1761593280000|2025-10-27 19:28:00||226.74||226.74||226.74||226.74|3
1761593340000|2025-10-27 19:29:00||226.79||226.79||226.79||226.79|0
1761593400000|2025-10-27 19:30:00|||||||||3
1761593410000|2025-10-27 19:30:10|226.92||226.87||226.92||226.87||0
1761593420000|2025-10-27 19:30:20||226.74||226.74||226.74||226.74|0
1761593450000|2025-10-27 19:30:50||226.79||226.79||226.79||226.79|0
1761593540000|2025-10-27 19:32:20||226.74||226.74||226.74||226.74|1
1761593660000|2025-10-27 19:34:20|226.82||226.82||226.82||226.82||0
1761593700000|2025-10-27 19:35:00|226.87||226.87||226.87||226.87||0
1761593830000|2025-10-27 19:37:10||226.79||226.79||226.79||226.79|0
1761593840000|2025-10-27 19:37:20|226.92||226.92||226.92||226.92||30
1761593870000|2025-10-27 19:37:50|226.87|226.74|226.87|226.74|226.87|226.74|226.87|226.74|71
1761593990000|2025-10-27 19:39:50||226.79||226.79||226.79||226.79|0
1761594010000|2025-10-27 19:40:10|226.92||226.92||226.92||226.92||1
1761594020000|2025-10-27 19:40:20|226.87||226.87||226.92||226.87||0
1761594030000|2025-10-27 19:40:30|226.92||226.87||226.92||226.87||0
1761594040000|2025-10-27 19:40:40|226.92||226.87||226.92||226.87||0
1761594140000|2025-10-27 19:42:20|226.92||226.92||226.92||226.92||0
1761594150000|2025-10-27 19:42:30|226.87||226.87||226.87||226.87||0
1761594280000|2025-10-27 19:44:40||226.74||226.74||226.74||226.74|1
1761594300000|2025-10-27 19:45:00|226.82||226.87||226.87||226.82||4
1761594400000|2025-10-27 19:46:40||226.79||226.79||226.79||226.79|0
1761594410000|2025-10-27 19:46:50|226.92||226.92||226.92||226.92||1
1761594530000|2025-10-27 19:48:50|226.87||226.87||226.87||226.87||0
1761594540000|2025-10-27 19:49:00|226.92||226.92||226.92||226.92||0
1761594580000|2025-10-27 19:49:40|226.87||226.87||226.87||226.87||0
1761594600000|2025-10-27 19:50:00|226.92||226.87||226.92||226.87||1
1761594660000|2025-10-27 19:51:00|226.92||226.87||226.92||226.87||0
1761594680000|2025-10-27 19:51:20|226.92||226.92||226.92||226.92||6
1761594690000|2025-10-27 19:51:30|||||||||1
1761594700000|2025-10-27 19:51:40|226.87||226.87||226.87||226.87||3
1761594710000|2025-10-27 19:51:50||226.74||226.74||226.74||226.74|3
1761594720000|2025-10-27 19:52:00|||||||||2
1761594730000|2025-10-27 19:52:10|||||||||3
1761594740000|2025-10-27 19:52:20|||||||||2
1761594750000|2025-10-27 19:52:30|||||||||2
1761594760000|2025-10-27 19:52:40|||||||||4
1761594770000|2025-10-27 19:52:50|||||||||3
1761594780000|2025-10-27 19:53:00|||||||||4
1761594790000|2025-10-27 19:53:10|||||||||5
1761594800000|2025-10-27 19:53:20|226.82||226.82||226.82||226.82||3
1761594810000|2025-10-27 19:53:30|||||||||16
1761594820000|2025-10-27 19:53:40||226.69||226.69||226.69||226.69|3
1761594830000|2025-10-27 19:53:50|226.77||226.77||226.77||226.77||8
1761594840000|2025-10-27 19:54:00|226.82||226.82||226.82||226.82||6
1761594850000|2025-10-27 19:54:10|||||||||2
1761594860000|2025-10-27 19:54:20|||||||||4
1761594870000|2025-10-27 19:54:30|226.77|226.74|226.82|226.69|226.82|226.74|226.77|226.69|8
1761594880000|2025-10-27 19:54:40|226.77||226.77||226.77||226.77||3
1761594890000|2025-10-27 19:54:50|||||||||6
1761594900000|2025-10-27 19:55:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|39
1761594920000|2025-10-27 19:55:20|||||||||2
1761594930000|2025-10-27 19:55:30|||||||||2
1761594950000|2025-10-27 19:55:50|226.87||226.87||226.87||226.87||3
1761594960000|2025-10-27 19:56:00|||||||||21
1761594970000|2025-10-27 19:56:10|||||||||1
1761594980000|2025-10-27 19:56:20|||||||||2
1761594990000|2025-10-27 19:56:30|||||||||1
1761595000000|2025-10-27 19:56:40|||||||||2
1761595010000|2025-10-27 19:56:50|||||||||1
1761595020000|2025-10-27 19:57:00|226.82||226.87||226.87||226.82||6
1761595030000|2025-10-27 19:57:10|||||||||2
1761595040000|2025-10-27 19:57:20|||||||||1
1761595050000|2025-10-27 19:57:30|||||||||1
1761595140000|2025-10-27 19:59:00|||||||||7
1761595160000|2025-10-27 19:59:20|226.82||226.87||226.87||226.82||10
1761595170000|2025-10-27 19:59:30|226.82||226.87||226.87||226.82||15
1761634800000|2025-10-28 07:00:00|226.64|226.57|226.22|226.14|226.64|226.57|226.12|226.04|5
1761634810000|2025-10-28 07:00:10|226.32|226.19|226.27|226.14|226.32|226.19|226.27|226.14|4
1761634820000|2025-10-28 07:00:20|226.32||226.32||226.32||226.32||0
1761634830000|2025-10-28 07:00:30|226.27||226.32||226.32||226.27||0
1761634840000|2025-10-28 07:00:40|226.27||226.27||226.27||226.27||0
1761634850000|2025-10-28 07:00:50|226.32||226.32||226.32||226.32||0
1761634860000|2025-10-28 07:01:00|226.27|226.24|226.37|226.24|226.37|226.24|226.27|226.24|12
1761634870000|2025-10-28 07:01:10|226.32|226.19|226.32|226.19|226.32|226.19|226.32|226.19|15
1761634880000|2025-10-28 07:01:20||226.14||226.14||226.14||226.14|0
1761634890000|2025-10-28 07:01:30|226.27|226.09|226.27|226.09|226.27|226.09|226.27|226.09|8
1761634900000|2025-10-28 07:01:40|226.22||226.22||226.22||226.22||2
1761634930000|2025-10-28 07:02:10|226.12|225.99|226.12|225.99|226.12|225.99|226.12|225.99|20
1761634970000|2025-10-28 07:02:50|226.27|226.14|226.27|226.14|226.27|226.14|226.27|226.14|8
1761634990000|2025-10-28 07:03:10|226.32|226.19|226.32|226.19|226.32|226.19|226.32|226.14|0
1761635000000|2025-10-28 07:03:20||226.24||226.19||226.24||226.19|0
1761635030000|2025-10-28 07:03:50|226.27||226.32||226.32||226.27||0
1761635040000|2025-10-28 07:04:00|226.37|226.24|226.37|226.24|226.37|226.24|226.37|226.24|0
1761635050000|2025-10-28 07:04:10|226.32|226.29|226.32|226.19|226.32|226.29|226.32|226.19|4
1761635060000|2025-10-28 07:04:20|226.37|226.24|226.37|226.24|226.37|226.24|226.37|226.24|1
1761635100000|2025-10-28 07:05:00|226.42|226.29|226.42|226.29|226.42|226.29|226.42|226.29|0
1761635110000|2025-10-28 07:05:10||226.34||226.29||226.34||226.29|1
1761635120000|2025-10-28 07:05:20|226.47|226.34|226.47|226.34|226.47|226.34|226.47|226.34|3
1761635130000|2025-10-28 07:05:30|226.52|226.39|226.47|226.34|226.52|226.44|226.47|226.34|12
1761635140000|2025-10-28 07:05:40||226.39||226.39||226.39||226.39|0
1761635170000|2025-10-28 07:06:10||226.34||226.34||226.34||226.34|9
1761635180000|2025-10-28 07:06:20|226.42||226.47||226.47||226.42||1
1761635200000|2025-10-28 07:06:40||226.39||226.39||226.39||226.39|0
1761635240000|2025-10-28 07:07:20|226.52||226.52||226.52||226.52||2
1761635250000|2025-10-28 07:07:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|66
1761635260000|2025-10-28 07:07:40|226.57|226.49|226.57|226.44|226.57|226.49|226.57|226.44|6
1761635280000|2025-10-28 07:08:00|226.52|226.39|226.37|226.24|226.52|226.39|226.37|226.24|229
1761635300000|2025-10-28 07:08:20|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|209
1761635310000|2025-10-28 07:08:30||226.29||226.34||226.34||226.29|12
1761635320000|2025-10-28 07:08:40|226.47||226.47||226.47||226.47||1
1761635330000|2025-10-28 07:08:50||226.39||226.39||226.39||226.39|0
1761635370000|2025-10-28 07:09:30|||||||||2
1761635400000|2025-10-28 07:10:00|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|9
1761635440000|2025-10-28 07:10:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|1
1761635460000|2025-10-28 07:11:00||226.34||226.34||226.34||226.34|7
1761635470000|2025-10-28 07:11:10|226.42|226.29|226.37|226.24|226.42|226.29|226.37|226.24|1
1761635480000|2025-10-28 07:11:20|226.32|226.19|226.32|226.19|226.32|226.19|226.32|226.19|5
1761635490000|2025-10-28 07:11:30|226.27||226.32||226.32||226.27||8
1761635500000|2025-10-28 07:11:40|226.27||226.32||226.32||226.27||5
1761635520000|2025-10-28 07:12:00|226.27||226.32||226.32||226.27||0
1761635550000|2025-10-28 07:12:30||226.24||226.24||226.24||226.24|0
1761635560000|2025-10-28 07:12:40|||||||||3
1761635600000|2025-10-28 07:13:20||226.19||226.19||226.19||226.19|6
1761635610000|2025-10-28 07:13:30|226.27|226.14|226.27|226.14|226.27|226.14|226.22|226.14|1
1761635630000|2025-10-28 07:13:50||226.19||226.19||226.19||226.19|26
1761635640000|2025-10-28 07:14:00|||||||||4
1761635660000|2025-10-28 07:14:20|||||||||1
1761635700000|2025-10-28 07:15:00|226.22|226.09|226.22|226.09|226.22|226.09|226.22|226.09|10
1761635710000|2025-10-28 07:15:10||226.14||226.14||226.14||226.14|0
1761635720000|2025-10-28 07:15:20|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|6
1761635730000|2025-10-28 07:15:30|226.17|226.14|226.22|226.09|226.22|226.14|226.17|226.09|23
1761635740000|2025-10-28 07:15:40|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|26
1761635770000|2025-10-28 07:16:10|||||||||1
1761635790000|2025-10-28 07:16:30||226.04||226.04||226.04||226.04|0
1761635800000|2025-10-28 07:16:40|226.12||226.12||226.12||226.12||0
1761635840000|2025-10-28 07:17:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|26
1761635850000|2025-10-28 07:17:30|226.22||226.22||226.22||226.22||8
1761635880000|2025-10-28 07:18:00|226.17|225.99|226.12|225.99|226.17|225.99|226.12|225.99|13
1761635900000|2025-10-28 07:18:20|226.07||226.12||226.12||226.07||0
1761635910000|2025-10-28 07:18:30||226.04||225.99||226.04||225.99|0
1761635930000|2025-10-28 07:18:50|226.07|225.94|226.07|225.94|226.07|225.94|226.07|225.94|12
1761635960000|2025-10-28 07:19:20|226.02||226.02||226.02||226.02||22
1761635970000|2025-10-28 07:19:30||225.89||225.89||225.89||225.89|15
1761636000000|2025-10-28 07:20:00|225.97|225.84|225.97|225.89|225.97|225.89|225.97|225.84|121
1761636010000|2025-10-28 07:20:10|226.02||226.02||226.02||225.97||0
1761636030000|2025-10-28 07:20:30|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|1
1761636040000|2025-10-28 07:20:40||225.94||225.89||225.94||225.89|27
1761636050000|2025-10-28 07:20:50|225.97||226.02||226.02||225.97||0
1761636080000|2025-10-28 07:21:20|225.97||225.97||225.97||225.97||0
1761636100000|2025-10-28 07:21:40|226.02||226.02||226.02||226.02||3
1761636120000|2025-10-28 07:22:00|225.97||226.02||226.02||225.97||0
1761636130000|2025-10-28 07:22:10|225.97||226.02||226.02||225.97||0
1761636150000|2025-10-28 07:22:30||225.94||225.89||225.94||225.89|1
1761636160000|2025-10-28 07:22:40||225.94||225.94||225.94||225.89|2
1761636170000|2025-10-28 07:22:50||225.89||225.89||225.94||225.89|7
1761636190000|2025-10-28 07:23:10||225.94||225.94||225.94||225.94|94
1761636200000|2025-10-28 07:23:20||225.89||225.89||225.89||225.89|63
1761636240000|2025-10-28 07:24:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|23
1761636250000|2025-10-28 07:24:10|||||||||3
1761636260000|2025-10-28 07:24:20|||||||||1
1761636290000|2025-10-28 07:24:50||225.79||225.79||225.79||225.79|1
1761636310000|2025-10-28 07:25:10||225.84||225.84||225.84||225.84|0
1761636330000|2025-10-28 07:25:30|||||||||1
1761636360000|2025-10-28 07:26:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|108
1761636370000|2025-10-28 07:26:10|225.72|225.64|225.77|225.64|225.77|225.64|225.67|225.59|149
1761636380000|2025-10-28 07:26:20|225.72||225.72||225.72||225.72||0
1761636390000|2025-10-28 07:26:30|225.77||225.77||225.77||225.77||0
1761636400000|2025-10-28 07:26:40|225.72||225.72||225.72||225.72||0
1761636420000|2025-10-28 07:27:00||225.59||225.59||225.59||225.59|34
1761636430000|2025-10-28 07:27:10|225.77|225.64|225.77|225.69|225.77|225.69|225.77|225.64|17
1761636450000|2025-10-28 07:27:30|||||||||2
1761636470000|2025-10-28 07:27:50|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|7
1761636490000|2025-10-28 07:28:10|||||||||25
1761636520000|2025-10-28 07:28:40||225.69||225.69||225.69||225.69|2
1761636540000|2025-10-28 07:29:00|225.77||225.82||225.82||225.77||0
1761636580000|2025-10-28 07:29:40|||||||||2
1761636600000|2025-10-28 07:30:00|225.77||225.82||225.82||225.77||0
1761636640000|2025-10-28 07:30:40|225.87|225.74|225.87|225.74|225.87|225.74|225.87|225.74|5
1761636650000|2025-10-28 07:30:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|13
1761636670000|2025-10-28 07:31:10|225.87|225.79|225.87|225.74|225.87|225.79|225.87|225.74|64
1761636690000|2025-10-28 07:31:30||225.79||225.79||225.79||225.79|0
1761636710000|2025-10-28 07:31:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|2
1761636740000|2025-10-28 07:32:20|225.97||225.97||225.97||225.97||127
1761636780000|2025-10-28 07:33:00|225.92||225.92||225.97||225.92||0
1761636790000|2025-10-28 07:33:10|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|62
1761636810000|2025-10-28 07:33:30|225.82||225.82||225.82||225.82||0
1761636840000|2025-10-28 07:34:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|1
1761636860000|2025-10-28 07:34:20||225.64||225.64||225.64||225.64|1
1761636880000|2025-10-28 07:34:40|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|70
1761636900000|2025-10-28 07:35:00||225.64||225.59||225.64||225.59|1
1761636950000|2025-10-28 07:35:50||225.64||225.64||225.64||225.64|10
1761636960000|2025-10-28 07:36:00|||||||||5
1761636980000|2025-10-28 07:36:20|225.77||225.77||225.77||225.77||2
1761637000000|2025-10-28 07:36:40|||||||||1
1761637010000|2025-10-28 07:36:50||225.69||225.69||225.69||225.69|1
1761637030000|2025-10-28 07:37:10|||||||||1
1761637040000|2025-10-28 07:37:20|||||||||1
1761637070000|2025-10-28 07:37:50|||||||||2
1761637090000|2025-10-28 07:38:10|||||||||1
1761637100000|2025-10-28 07:38:20|225.82||225.82||225.82||225.82||1
1761637110000|2025-10-28 07:38:30|225.87|225.74|225.82|225.74|225.87|225.79|225.82|225.74|2
1761637120000|2025-10-28 07:38:40|225.87||225.87||225.87||225.87||1
1761637130000|2025-10-28 07:38:50|||||||||1
1761637150000|2025-10-28 07:39:10||225.79||225.79||225.79||225.79|1
1761637180000|2025-10-28 07:39:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|8
1761637200000|2025-10-28 07:40:00|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|3
1761637230000|2025-10-28 07:40:30||225.64||225.64||225.64||225.64|3
1761637260000|2025-10-28 07:41:00||225.69||225.64||225.69||225.64|0
1761637300000|2025-10-28 07:41:40|225.82|225.69|225.77|225.69|225.82|225.69|225.77|225.69|0
1761637310000|2025-10-28 07:41:50|225.82||225.77||225.82||225.77||1
1761637320000|2025-10-28 07:42:00|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|11
1761637360000|2025-10-28 07:42:40|225.67||225.67||225.67||225.67||1
1761637370000|2025-10-28 07:42:50|||||||||1
1761637380000|2025-10-28 07:43:00|225.62|225.49|225.62|225.49|225.62|225.49|225.62|225.49|8
1761637390000|2025-10-28 07:43:10||225.54||225.54||225.54||225.54|0
1761637430000|2025-10-28 07:43:50|225.67||225.67||225.67||225.67||1
1761637470000|2025-10-28 07:44:30|225.72|225.59|225.72|225.59|225.72|225.59|225.72|225.59|33
1761637480000|2025-10-28 07:44:40|225.67||225.72||225.72||225.67||0
1761637490000|2025-10-28 07:44:50|225.67||225.72||225.72||225.67||0
1761637500000|2025-10-28 07:45:00|225.67||225.72||225.72||225.67||0
1761637520000|2025-10-28 07:45:20|225.67||225.67||225.67||225.67||0
1761637550000|2025-10-28 07:45:50|225.72||225.72||225.72||225.72||2
1761637560000|2025-10-28 07:46:00|||||||||1
1761637580000|2025-10-28 07:46:20|||||||||1
1761637590000|2025-10-28 07:46:30|225.77|225.64|225.77|225.64|225.77|225.64|225.77|225.64|0
1761637600000|2025-10-28 07:46:40|225.72||225.72||225.72||225.72||2
1761637610000|2025-10-28 07:46:50|||||||||3
1761637620000|2025-10-28 07:47:00|||||||||1
1761637630000|2025-10-28 07:47:10|||||||||1
1761637640000|2025-10-28 07:47:20|225.67|225.59|225.72|225.59|225.72|225.59|225.67|225.59|7
1761637670000|2025-10-28 07:47:50|225.67|225.54|225.67|225.54|225.67|225.54|225.67|225.54|18
1761637680000|2025-10-28 07:48:00|||||||||2
1761637700000|2025-10-28 07:48:20||225.59||225.59||225.59||225.59|2
1761637710000|2025-10-28 07:48:30|||||||||1
1761637720000|2025-10-28 07:48:40|||||||||1
1761637730000|2025-10-28 07:48:50|225.72||225.72||225.72||225.72||2
1761637750000|2025-10-28 07:49:10||225.64||225.64||225.64||225.64|0
1761637760000|2025-10-28 07:49:20||225.59||225.59||225.59||225.59|2
1761637790000|2025-10-28 07:49:50||225.64||225.64||225.64||225.64|0
1761637820000|2025-10-28 07:50:20|225.77||225.77||225.77||225.77||6
1761637850000|2025-10-28 07:50:50|225.72||225.72||225.77||225.72||0
1761637870000|2025-10-28 07:51:10|225.77||225.77||225.77||225.77||6
1761637880000|2025-10-28 07:51:20||225.69||225.69||225.69||225.69|0
1761637890000|2025-10-28 07:51:30|||||||||1
1761637910000|2025-10-28 07:51:50|||||||||1
1761637920000|2025-10-28 07:52:00|||||||||1
1761637930000|2025-10-28 07:52:10|||||||||1
1761637940000|2025-10-28 07:52:20|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|2
1761637950000|2025-10-28 07:52:30||225.74||225.74||225.74||225.74|2
1761637960000|2025-10-28 07:52:40|||||||||2
1761637980000|2025-10-28 07:53:00|225.82|225.69|225.82|225.69|225.82|225.69|225.77|225.69|2
1761637990000|2025-10-28 07:53:10|225.77||225.77||225.77||225.77||0
1761638000000|2025-10-28 07:53:20|225.82||225.82||225.82||225.82||0
1761638020000|2025-10-28 07:53:40|225.77|225.74|225.77|225.69|225.77|225.74|225.77|225.69|8
1761638070000|2025-10-28 07:54:30|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|2
1761638110000|2025-10-28 07:55:10|||||||||3
1761638120000|2025-10-28 07:55:20|225.82|225.74|225.87|225.74|225.87|225.74|225.82|225.74|30
1761638130000|2025-10-28 07:55:30||225.79||225.79||225.79||225.79|0
1761638140000|2025-10-28 07:55:40||225.74||225.74||225.74||225.74|5
1761638150000|2025-10-28 07:55:50|225.82||225.82||225.82||225.82||0
1761638160000|2025-10-28 07:56:00|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.74|16
1761638170000|2025-10-28 07:56:10|||||||||87
1761638180000|2025-10-28 07:56:20||225.79||225.79||225.79||225.79|20
1761638190000|2025-10-28 07:56:30|225.87|225.84|225.97|225.89|225.97|225.89|225.87|225.84|33
1761638200000|2025-10-28 07:56:40|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|24
1761638220000|2025-10-28 07:57:00|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|93
1761638230000|2025-10-28 07:57:10|||||||||2
1761638240000|2025-10-28 07:57:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|50
1761638250000|2025-10-28 07:57:30|||||||||1
1761638260000|2025-10-28 07:57:40|226.07||226.07||226.07||226.07||1
1761638280000|2025-10-28 07:58:00|226.12|225.99|226.12|226.04|226.12|226.04|226.12|225.99|9
1761638290000|2025-10-28 07:58:10|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|0
1761638300000|2025-10-28 07:58:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|3
1761638310000|2025-10-28 07:58:30|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|8
1761638330000|2025-10-28 07:58:50|226.02||226.02||226.07||226.02||5
1761638340000|2025-10-28 07:59:00||225.89||225.94||225.94||225.89|6
1761638350000|2025-10-28 07:59:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|3
1761638360000|2025-10-28 07:59:20|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|105
1761638370000|2025-10-28 07:59:30|225.97|225.84|225.97|225.89|225.97|225.89|225.97|225.84|52
1761638380000|2025-10-28 07:59:40|226.02|225.94|226.02|225.94|226.07|225.99|225.97|225.89|68
1761638390000|2025-10-28 07:59:50|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|10
1761638400000|2025-10-28 08:00:00|226.07|225.89|226.07|225.94|226.22|226.09|226.07|225.89|134
1761638410000|2025-10-28 08:00:10|226.02|225.99|226.02|225.89|226.07|225.99|225.97|225.89|177
1761638420000|2025-10-28 08:00:20|225.97|225.84|226.22|226.09|226.22|226.09|225.92|225.84|571
1761638430000|2025-10-28 08:00:30|226.17|226.04|226.07|225.99|226.22|226.09|226.07|225.94|211
1761638440000|2025-10-28 08:00:40|226.12|226.04|226.17|226.09|226.17|226.09|226.07|225.99|33
1761638450000|2025-10-28 08:00:50|226.22|226.14|225.97|225.84|226.22|226.14|225.97|225.84|106
1761638460000|2025-10-28 08:01:00|225.92|225.89|225.72|225.64|226.02|225.89|225.72|225.64|280
1761638470000|2025-10-28 08:01:10|225.77|225.69|225.87|225.74|225.92|225.79|225.77|225.64|57
1761638480000|2025-10-28 08:01:20|225.82|225.79|225.82|225.74|225.92|225.79|225.72|225.64|35
1761638490000|2025-10-28 08:01:30|225.87|225.84|226.02|225.94|226.02|225.94|225.87|225.84|32
1761638500000|2025-10-28 08:01:40|226.07|225.99|226.12|226.04|226.17|226.04|226.07|225.94|11
1761638510000|2025-10-28 08:01:50|226.17|225.99|226.12|226.04|226.17|226.09|226.12|225.99|281
1761638520000|2025-10-28 08:02:00|226.07|225.99|225.87|225.79|226.07|225.99|225.87|225.79|74
1761638530000|2025-10-28 08:02:10|225.82|225.74|225.77|225.69|225.87|225.79|225.77|225.69|224
1761638540000|2025-10-28 08:02:20|225.82|225.74|225.87|225.79|225.87|225.79|225.77|225.64|36
1761638550000|2025-10-28 08:02:30|225.82|225.74|225.82|225.74|225.82|225.79|225.82|225.74|2
1761638560000|2025-10-28 08:02:40|225.77|225.69|225.82|225.74|225.82|225.74|225.77|225.69|39
1761638570000|2025-10-28 08:02:50|225.87|225.79|225.87|225.79|225.87|225.79|225.82|225.74|70
1761638580000|2025-10-28 08:03:00|225.82|225.74|225.87|225.79|225.92|225.84|225.82|225.74|16
1761638590000|2025-10-28 08:03:10|225.92|225.84|225.97|225.84|225.97|225.84|225.92|225.79|17
1761638600000|2025-10-28 08:03:20|226.02|225.89|226.02|225.94|226.02|225.94|226.02|225.84|31
1761638610000|2025-10-28 08:03:30|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|83
1761638620000|2025-10-28 08:03:40|226.02|225.99|225.97|225.89|226.02|225.99|225.97|225.89|24
1761638630000|2025-10-28 08:03:50|225.92|225.84|226.02|225.89|226.02|225.89|225.92|225.84|19
1761638640000|2025-10-28 08:04:00|225.97|225.94|225.97|225.84|226.02|225.94|225.92|225.84|11
1761638650000|2025-10-28 08:04:10|226.02|225.89|226.07|225.94|226.07|225.99|225.97|225.84|11
1761638660000|2025-10-28 08:04:20|226.02|225.99|226.07|225.99|226.07|225.99|226.02|225.99|3
1761638670000|2025-10-28 08:04:30|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.94|56
1761638680000|2025-10-28 08:04:40|226.02|225.94|226.12|225.99|226.12|225.99|226.02|225.94|29
1761638690000|2025-10-28 08:04:50|226.17|226.04|226.17|226.09|226.22|226.09|226.12|226.04|2
1761638700000|2025-10-28 08:05:00|226.22|226.14|226.17|226.04|226.22|226.14|226.17|226.04|77
1761638710000|2025-10-28 08:05:10|226.12|226.09|226.22|226.14|226.22|226.14|226.12|226.04|68
1761638720000|2025-10-28 08:05:20|226.17|226.04|226.07|225.94|226.17|226.09|226.02|225.94|39
1761638730000|2025-10-28 08:05:30|226.02|225.99|226.12|226.04|226.17|226.04|226.02|225.94|17
1761638740000|2025-10-28 08:05:40|226.17|226.09|226.17|226.04|226.17|226.09|226.12|226.04|12
1761638750000|2025-10-28 08:05:50|226.22|226.09|226.17|226.09|226.22|226.14|226.17|226.04|10
1761638760000|2025-10-28 08:06:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|13
1761638770000|2025-10-28 08:06:10|226.22|226.14|226.22|226.09|226.27|226.19|226.22|226.09|45
1761638780000|2025-10-28 08:06:20|226.17|226.04|226.17|226.09|226.17|226.09|226.12|226.04|6
1761638790000|2025-10-28 08:06:30|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|19
1761638800000|2025-10-28 08:06:40|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|6
1761638810000|2025-10-28 08:06:50||226.14||226.14||226.14||226.14|11
1761638820000|2025-10-28 08:07:00|226.27|226.19|226.22|226.09|226.27|226.19|226.17|226.09|17
1761638830000|2025-10-28 08:07:10|226.17|226.04|226.17|226.04|226.17|226.09|226.12|226.04|13
1761638840000|2025-10-28 08:07:20|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|117
1761638850000|2025-10-28 08:07:30|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|13
1761638860000|2025-10-28 08:07:40|226.17|226.09|226.12|225.99|226.17|226.09|226.12|225.99|8
1761638870000|2025-10-28 08:07:50|226.07|226.04|226.07|225.99|226.12|226.04|226.07|225.99|10
1761638880000|2025-10-28 08:08:00|226.12|225.94|226.07|225.99|226.12|225.99|226.02|225.94|29
1761638890000|2025-10-28 08:08:10|226.12|226.04|226.12|225.99|226.12|226.04|226.07|225.99|50
1761638900000|2025-10-28 08:08:20|226.17|226.04|226.07|225.99|226.17|226.04|226.07|225.99|6
1761638910000|2025-10-28 08:08:30|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.89|18
1761638920000|2025-10-28 08:08:40|226.07|225.89|226.07|225.94|226.07|225.99|226.02|225.89|52
1761638930000|2025-10-28 08:08:50|226.02|225.99|225.97|225.89|226.07|225.99|225.97|225.89|25
1761638940000|2025-10-28 08:09:00|226.02|225.84|225.97|225.89|226.02|225.89|225.97|225.84|11
1761638950000|2025-10-28 08:09:10|226.02|225.94|226.12|226.04|226.12|226.04|226.02|225.94|116
1761638960000|2025-10-28 08:09:20|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|20
1761638970000|2025-10-28 08:09:30|226.02|225.94|226.02|225.94|226.07|225.99|226.02|225.94|9
1761638980000|2025-10-28 08:09:40|226.07|225.99|226.07|225.99|226.07|225.99|226.02|225.94|10
1761638990000|2025-10-28 08:09:50|226.02|225.94|225.97|225.84|226.02|225.94|225.92|225.84|75
1761639000000|2025-10-28 08:10:00|225.92|225.79|225.92|225.84|225.92|225.84|225.87|225.79|13
1761639010000|2025-10-28 08:10:10|225.87|225.79|225.87|225.79|225.92|225.84|225.87|225.79|6
1761639020000|2025-10-28 08:10:20|225.92|225.89|225.92|225.84|225.97|225.89|225.87|225.84|35
1761639030000|2025-10-28 08:10:30|225.87|225.79|225.92|225.79|225.92|225.84|225.87|225.79|5
1761639040000|2025-10-28 08:10:40|225.87|225.64|225.82|225.69|225.87|225.69|225.72|225.64|292
1761639050000|2025-10-28 08:10:50|225.77|225.74|225.77|225.69|225.82|225.74|225.77|225.69|18
1761639060000|2025-10-28 08:11:00|225.82|225.74|225.82|225.74|225.82|225.74|225.77|225.69|37
1761639070000|2025-10-28 08:11:10|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|21
1761639080000|2025-10-28 08:11:20|225.77||225.72||225.77||225.72||28
1761639090000|2025-10-28 08:11:30|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.59|26
1761639100000|2025-10-28 08:11:40||225.54||225.54||225.59||225.54|7
1761639110000|2025-10-28 08:11:50|225.62|225.59|225.62|225.54|225.67|225.59|225.62|225.54|9
1761639120000|2025-10-28 08:12:00||225.49||225.49||225.54||225.49|26
1761639130000|2025-10-28 08:12:10|225.67|225.54|225.67|225.59|225.67|225.59|225.67|225.54|16
1761639140000|2025-10-28 08:12:20|225.72|225.64|225.72|225.59|225.72|225.64|225.72|225.59|8
1761639150000|2025-10-28 08:12:30|225.67|225.64|225.72|225.59|225.72|225.64|225.67|225.59|2
1761639160000|2025-10-28 08:12:40|225.67|225.64|225.72|225.64|225.72|225.64|225.67|225.64|9
1761639170000|2025-10-28 08:12:50|225.77|225.69|225.77|225.64|225.77|225.69|225.72|225.64|19
1761639180000|2025-10-28 08:13:00|225.72|225.59|225.67|225.59|225.72|225.59|225.67|225.59|148
1761639190000|2025-10-28 08:13:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.64|10
1761639200000|2025-10-28 08:13:20|225.67|225.59|225.67|225.54|225.67|225.59|225.67|225.54|19
1761639210000|2025-10-28 08:13:30|225.62|225.59|225.67|225.59|225.67|225.59|225.62|225.54|5
1761639220000|2025-10-28 08:13:40|225.72|225.64|225.77|225.64|225.77|225.64|225.72|225.64|26
1761639230000|2025-10-28 08:13:50|225.72|225.69|225.77|225.64|225.82|225.74|225.72|225.64|112
1761639240000|2025-10-28 08:14:00|225.72|225.69|225.72|225.59|225.77|225.69|225.67|225.59|56
1761639250000|2025-10-28 08:14:10|225.67|225.54|225.67|225.54|225.67|225.59|225.62|225.54|8
1761639260000|2025-10-28 08:14:20|225.62|225.59|225.62|225.54|225.67|225.59|225.57|225.49|252
1761639270000|2025-10-28 08:14:30|225.57|225.49|225.57|225.44|225.57|225.54|225.57|225.44|88
1761639280000|2025-10-28 08:14:40|225.52|225.49|225.52|225.44|225.52|225.49|225.52|225.44|8
1761639290000|2025-10-28 08:14:50|225.47|225.39|225.47|225.39|225.52|225.44|225.47|225.39|34
1761639300000|2025-10-28 08:15:00|225.52|225.44|225.57|225.49|225.57|225.49|225.52|225.44|51
1761639310000|2025-10-28 08:15:10|225.62|225.54|225.57|225.44|225.62|225.54|225.52|225.44|14
1761639320000|2025-10-28 08:15:20||225.49||225.49||225.49||225.44|1
1761639330000|2025-10-28 08:15:30|225.52|225.44|225.52|225.44|225.52|225.49|225.47|225.39|19
1761639340000|2025-10-28 08:15:40|225.47|225.39|225.42|225.29|225.47|225.39|225.37|225.29|246
1761639350000|2025-10-28 08:15:50|225.47|225.34|225.52|225.44|225.52|225.44|225.47|225.34|12
1761639360000|2025-10-28 08:16:00|225.57|225.49|225.57|225.49|225.57|225.49|225.57|225.49|31
1761639370000|2025-10-28 08:16:10|225.52|225.44|225.47|225.34|225.52|225.44|225.42|225.34|74
1761639380000|2025-10-28 08:16:20|225.42||225.42||225.42||225.42||2
1761639390000|2025-10-28 08:16:30|225.47|225.39|225.52|225.39|225.52|225.44|225.47|225.39|7
1761639400000|2025-10-28 08:16:40|225.57|225.44|225.57|225.49|225.57|225.49|225.52|225.44|4
1761639410000|2025-10-28 08:16:50|225.52|225.44|225.52|225.44|225.57|225.49|225.52|225.44|15
1761639420000|2025-10-28 08:17:00|225.47|225.39|225.47|225.39|225.47|225.44|225.47|225.39|8
1761639430000|2025-10-28 08:17:10|225.42|225.34|225.42|225.34|225.42|225.39|225.42|225.34|21
1761639440000|2025-10-28 08:17:20|225.47|225.39|225.42|225.34|225.47|225.39|225.42|225.34|10
1761639450000|2025-10-28 08:17:30|225.37|225.29|225.42|225.29|225.42|225.34|225.37|225.29|11
1761639460000|2025-10-28 08:17:40|225.47|225.34|225.42|225.34|225.47|225.39|225.42|225.34|31
1761639470000|2025-10-28 08:17:50|225.47|225.39|225.47|225.39|225.47|225.39|225.47|225.39|4
1761639480000|2025-10-28 08:18:00|225.52|225.44|225.52|225.44|225.52|225.44|225.52|225.44|10
1761639490000|2025-10-28 08:18:10|225.57|225.39|225.57|225.49|225.62|225.54|225.57|225.39|56
1761639500000|2025-10-28 08:18:20|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|11
1761639510000|2025-10-28 08:18:30|225.62||225.57||225.62||225.57||15
1761639520000|2025-10-28 08:18:40|225.62|225.54|225.57|225.49|225.62|225.54|225.57|225.49|17
1761639530000|2025-10-28 08:18:50|225.62|225.54|225.62|225.54|225.62|225.54|225.57|225.49|52
1761639540000|2025-10-28 08:19:00|225.67|225.59|225.67|225.59|225.67|225.59|225.67|225.54|4
1761639550000|2025-10-28 08:19:10|225.72|225.64|225.72|225.64|225.72|225.64|225.72|225.59|13
1761639560000|2025-10-28 08:19:20|225.77|225.59|225.77|225.69|225.77|225.69|225.77|225.59|3
1761639570000|2025-10-28 08:19:30|225.82|225.74|225.82|225.69|225.82|225.74|225.77|225.69|10
1761639580000|2025-10-28 08:19:40|225.77|225.64|225.72|225.64|225.77|225.69|225.72|225.64|16
1761639590000|2025-10-28 08:19:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.64|2
1761639600000|2025-10-28 08:20:00|225.72|225.64|225.72|225.64|225.77|225.69|225.72|225.64|0
1761639610000|2025-10-28 08:20:10|225.77|225.69|225.72|225.64|225.77|225.69|225.72|225.64|88
1761639620000|2025-10-28 08:20:20|225.67|225.59|225.72|225.64|225.72|225.64|225.67|225.59|14
1761639630000|2025-10-28 08:20:30|225.67|225.59|225.87|225.79|225.87|225.79|225.67|225.59|103
1761639640000|2025-10-28 08:20:40||225.74||225.79||225.79||225.74|8
1761639650000|2025-10-28 08:20:50|225.92|225.84|225.92|225.79|225.92|225.84|225.92|225.79|9
1761639660000|2025-10-28 08:21:00|225.97|225.84|225.97|225.89|225.97|225.89|225.92|225.84|31
1761639670000|2025-10-28 08:21:10|225.92|225.84|225.97|225.84|225.97|225.89|225.92|225.84|16
1761639680000|2025-10-28 08:21:20|225.92||225.92||225.92||225.92||0
1761639690000|2025-10-28 08:21:30||225.79||225.84||225.84||225.79|23
1761639700000|2025-10-28 08:21:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|9
1761639710000|2025-10-28 08:21:50|225.92||225.87||225.92||225.87||10
1761639720000|2025-10-28 08:22:00|225.82|225.74|225.87|225.79|225.87|225.79|225.82|225.74|36
1761639730000|2025-10-28 08:22:10|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|42
1761639740000|2025-10-28 08:22:20|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.69|22
1761639750000|2025-10-28 08:22:30|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.64|8
1761639760000|2025-10-28 08:22:40|225.87|225.74|225.82|225.74|225.87|225.74|225.82|225.74|66
1761639770000|2025-10-28 08:22:50|225.87|225.79|225.82|225.69|225.87|225.79|225.77|225.69|18
1761639780000|2025-10-28 08:23:00|225.77||225.82||225.82||225.77||5
1761639790000|2025-10-28 08:23:10|225.87|225.74|225.92|225.84|225.92|225.84|225.82|225.74|77
1761639800000|2025-10-28 08:23:20|225.97|225.89|225.97|225.89|226.02|225.94|225.92|225.84|25
1761639810000|2025-10-28 08:23:30|226.02||225.97||226.02||225.97||4
1761639820000|2025-10-28 08:23:40|225.92|225.84|225.92|225.84|225.97|225.89|225.92|225.84|18
1761639830000|2025-10-28 08:23:50|225.97||225.92||225.97||225.92||12
1761639840000|2025-10-28 08:24:00|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|31
1761639850000|2025-10-28 08:24:10|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|7
1761639860000|2025-10-28 08:24:20|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.84|4
1761639870000|2025-10-28 08:24:30|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|54
1761639880000|2025-10-28 08:24:40|226.02|225.94|226.07|225.94|226.07|225.94|226.02|225.94|65
1761639890000|2025-10-28 08:24:50|226.02|225.89|226.02|225.94|226.02|225.94|225.97|225.89|101
1761639900000|2025-10-28 08:25:00|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|7
1761639910000|2025-10-28 08:25:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|3
1761639930000|2025-10-28 08:25:30|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|25
1761639940000|2025-10-28 08:25:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|13
1761639950000|2025-10-28 08:25:50|226.07|225.99|226.12|226.04|226.17|226.09|226.07|225.99|11
1761639960000|2025-10-28 08:26:00|226.17||226.12||226.17||226.12||6
1761639970000|2025-10-28 08:26:10|226.07|225.99|226.07|225.94|226.07|225.99|226.07|225.94|15
1761639980000|2025-10-28 08:26:20|226.02|225.99|226.02|225.94|226.07|225.99|226.02|225.94|18
1761639990000|2025-10-28 08:26:30|||||||||5
1761640000000|2025-10-28 08:26:40|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|6
1761640010000|2025-10-28 08:26:50|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|33
1761640020000|2025-10-28 08:27:00|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|107
1761640030000|2025-10-28 08:27:10||225.99||226.04||226.04||225.99|5
1761640040000|2025-10-28 08:27:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.04|4
1761640050000|2025-10-28 08:27:30|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|2
1761640060000|2025-10-28 08:27:40|226.17|226.09|226.17|226.04|226.22|226.09|226.17|226.04|5
1761640070000|2025-10-28 08:27:50|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|7
1761640080000|2025-10-28 08:28:00|226.17|225.99|226.12|225.99|226.17|226.04|226.12|225.99|9
1761640090000|2025-10-28 08:28:10|226.07|226.04|226.12|226.04|226.12|226.04|226.07|225.99|0
1761640100000|2025-10-28 08:28:20|226.17|225.99|226.12|226.04|226.17|226.04|226.12|225.99|15
1761640110000|2025-10-28 08:28:30|226.17|226.09|226.07|225.99|226.17|226.09|226.07|225.99|7
1761640130000|2025-10-28 08:28:50|||||||||9
1761640140000|2025-10-28 08:29:00|226.12|226.04|226.17|226.09|226.22|226.09|226.12|226.04|5
1761640150000|2025-10-28 08:29:10|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|12
1761640170000|2025-10-28 08:29:30|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|8
1761640180000|2025-10-28 08:29:40|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|4
1761640190000|2025-10-28 08:29:50|226.22||226.17||226.22||226.17||2
1761640200000|2025-10-28 08:30:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.09|17
1761640210000|2025-10-28 08:30:10|226.32|226.14|226.27|226.19|226.37|226.24|226.27|226.14|13
1761640220000|2025-10-28 08:30:20|226.32|226.24|226.37|226.24|226.37|226.24|226.27|226.24|31
1761640230000|2025-10-28 08:30:30|226.42|226.29|226.37|226.29|226.42|226.29|226.37|226.29|3
1761640240000|2025-10-28 08:30:40|226.42||226.37||226.42||226.37||6
1761640250000|2025-10-28 08:30:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|86
1761640260000|2025-10-28 08:31:00|226.42|226.34|226.52|226.39|226.52|226.39|226.42|226.34|43
1761640270000|2025-10-28 08:31:10|226.47|226.44|226.47|226.39|226.52|226.44|226.47|226.39|14
1761640280000|2025-10-28 08:31:20|226.42|226.34|226.42|226.29|226.47|226.39|226.37|226.29|68
1761640290000|2025-10-28 08:31:30|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|13
1761640300000|2025-10-28 08:31:40|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|3
1761640310000|2025-10-28 08:31:50|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|7
1761640320000|2025-10-28 08:32:00|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|26
1761640330000|2025-10-28 08:32:10|226.37|226.34|226.47|226.39|226.47|226.39|226.37|226.29|6
1761640340000|2025-10-28 08:32:20|226.42|226.34|226.47|226.34|226.47|226.39|226.42|226.34|14
1761640350000|2025-10-28 08:32:30|226.42||226.42||226.42||226.42||6
1761640360000|2025-10-28 08:32:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|4
1761640380000|2025-10-28 08:33:00|226.52|226.44|226.57|226.49|226.62|226.49|226.52|226.44|52
1761640390000|2025-10-28 08:33:10|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.39|12
1761640400000|2025-10-28 08:33:20|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|0
1761640410000|2025-10-28 08:33:30|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|3
1761640430000|2025-10-28 08:33:50|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|10
1761640440000|2025-10-28 08:34:00|226.47|226.39|226.57|226.49|226.57|226.49|226.47|226.39|32
1761640460000|2025-10-28 08:34:20|226.52|226.39|226.47|226.39|226.52|226.44|226.47|226.39|10
1761640470000|2025-10-28 08:34:30|226.52|226.44|226.52|226.39|226.52|226.44|226.52|226.39|1
1761640480000|2025-10-28 08:34:40|226.47|226.49|226.57|226.49|226.57|226.49|226.47|226.49|50
1761640490000|2025-10-28 08:34:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|105
1761640500000|2025-10-28 08:35:00|226.47|226.39|226.47|226.39|226.47|226.44|226.47|226.34|17
1761640510000|2025-10-28 08:35:10|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|15
1761640520000|2025-10-28 08:35:20|226.52|226.44|226.52|226.39|226.52|226.44|226.47|226.39|65
1761640530000|2025-10-28 08:35:30|226.57|226.44|226.52|226.44|226.57|226.44|226.52|226.39|29
1761640540000|2025-10-28 08:35:40|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.44|18
1761640550000|2025-10-28 08:35:50||226.44||226.49||226.49||226.44|0
1761640560000|2025-10-28 08:36:00||226.44||226.49||226.49||226.44|17
1761640570000|2025-10-28 08:36:10||226.44||226.44||226.49||226.44|3
1761640580000|2025-10-28 08:36:20|226.52||226.52||226.52||226.52||2
1761640590000|2025-10-28 08:36:30|226.57||226.52||226.57||226.52||3
1761640600000|2025-10-28 08:36:40|226.57|226.49|226.62|226.54|226.62|226.54|226.52|226.44|24
1761640610000|2025-10-28 08:36:50|226.57|226.49|226.67|226.59|226.72|226.59|226.57|226.49|24
1761640620000|2025-10-28 08:37:00|226.62|226.54|226.57|226.44|226.62|226.54|226.57|226.44|74
1761640630000|2025-10-28 08:37:10|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|13
1761640640000|2025-10-28 08:37:20|226.62||226.57||226.62||226.57||20
1761640650000|2025-10-28 08:37:30|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|10
1761640660000|2025-10-28 08:37:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.54|23
1761640670000|2025-10-28 08:37:50|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|29
1761640680000|2025-10-28 08:38:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|5
1761640690000|2025-10-28 08:38:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|33
1761640710000|2025-10-28 08:38:30|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.64|50
1761640720000|2025-10-28 08:38:40|226.72|226.64|226.77|226.64|226.77|226.69|226.72|226.64|26
1761640730000|2025-10-28 08:38:50|226.72||226.72||226.77||226.72||2
1761640740000|2025-10-28 08:39:00|226.77|226.69|226.77|226.69|226.77|226.69|226.72|226.64|23
1761640750000|2025-10-28 08:39:10|226.82|226.74|226.72|226.64|226.82|226.74|226.72|226.64|9
1761640760000|2025-10-28 08:39:20|||||||||63
1761640770000|2025-10-28 08:39:30|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|56
1761640780000|2025-10-28 08:39:40|226.77|226.69|226.77|226.64|226.77|226.69|226.72|226.64|30
1761640790000|2025-10-28 08:39:50|226.72|226.69|226.82|226.74|226.82|226.74|226.72|226.64|10
1761640800000|2025-10-28 08:40:00|226.87|226.79|226.92|226.79|226.92|226.84|226.82|226.74|34
1761640810000|2025-10-28 08:40:10||226.84||226.84||226.84||226.79|3
1761640820000|2025-10-28 08:40:20|226.87|226.79|226.92|226.79|226.92|226.79|226.87|226.79|14
1761640830000|2025-10-28 08:40:30|226.87|226.84|226.92|226.84|226.92|226.84|226.87|226.79|11
1761640840000|2025-10-28 08:40:40|226.97|226.89|226.87|226.79|226.97|226.89|226.87|226.79|155
1761640850000|2025-10-28 08:40:50|226.92|226.84|226.82|226.74|226.92|226.84|226.82|226.74|31
1761640860000|2025-10-28 08:41:00|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|41
1761640880000|2025-10-28 08:41:20|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|28
1761640890000|2025-10-28 08:41:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|58
1761640900000|2025-10-28 08:41:40|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|56
1761640910000|2025-10-28 08:41:50|226.87|226.74|226.87|226.79|226.87|226.79|226.87|226.74|168
1761640920000|2025-10-28 08:42:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|22
1761640930000|2025-10-28 08:42:10||226.69||226.69||226.74||226.69|8
1761640940000|2025-10-28 08:42:20|226.77|226.64|226.77|226.64|226.77|226.64|226.77|226.64|0
1761640950000|2025-10-28 08:42:30|226.72|226.69|226.82|226.69|226.82|226.69|226.72|226.64|34
1761640960000|2025-10-28 08:42:40|226.77|226.74|226.77|226.69|226.82|226.74|226.77|226.69|12
1761640970000|2025-10-28 08:42:50|226.82||226.82||226.82||226.77||10
1761640980000|2025-10-28 08:43:00|226.77|226.74|226.77|226.64|226.82|226.74|226.72|226.64|8
1761640990000|2025-10-28 08:43:10|226.72|226.69|226.72|226.64|226.77|226.69|226.67|226.59|17
1761641000000|2025-10-28 08:43:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|3
1761641010000|2025-10-28 08:43:30|||||||||20
1761641020000|2025-10-28 08:43:40|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|22
1761641030000|2025-10-28 08:43:50|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|112
1761641040000|2025-10-28 08:44:00|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|10
1761641050000|2025-10-28 08:44:10|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.49|15
1761641060000|2025-10-28 08:44:20|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|1
1761641070000|2025-10-28 08:44:30||226.49||226.54||226.54||226.49|4
1761641090000|2025-10-28 08:44:50|226.67|226.49|226.67|226.59|226.67|226.59|226.67|226.49|18
1761641100000|2025-10-28 08:45:00|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.59|47
1761641110000|2025-10-28 08:45:10|226.67|226.59|226.62|226.54|226.67|226.59|226.62|226.54|13
1761641130000|2025-10-28 08:45:30|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.59|27
1761641140000|2025-10-28 08:45:40|226.67|226.64|226.72|226.59|226.72|226.64|226.67|226.59|6
1761641150000|2025-10-28 08:45:50|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.59|5
1761641160000|2025-10-28 08:46:00|226.62|226.54|226.72|226.59|226.72|226.64|226.62|226.54|15
1761641170000|2025-10-28 08:46:10|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.59|30
1761641180000|2025-10-28 08:46:20|226.72|226.64|226.82|226.74|226.82|226.74|226.72|226.64|191
1761641190000|2025-10-28 08:46:30||226.69||226.74||226.74||226.69|7
1761641200000|2025-10-28 08:46:40|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|5
1761641210000|2025-10-28 08:46:50|226.87|226.69|226.77|226.69|226.87|226.69|226.77|226.69|55
1761641220000|2025-10-28 08:47:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.69|8
1761641230000|2025-10-28 08:47:10|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|5
1761641240000|2025-10-28 08:47:20|226.82|226.79|226.82|226.69|226.82|226.79|226.82|226.69|15
1761641250000|2025-10-28 08:47:30||226.74||226.74||226.74||226.74|0
1761641260000|2025-10-28 08:47:40|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|13
1761641270000|2025-10-28 08:47:50|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|8
1761641290000|2025-10-28 08:48:10|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|5
1761641300000|2025-10-28 08:48:20|226.92|226.79|226.92|226.84|226.92|226.84|226.92|226.74|9
1761641310000|2025-10-28 08:48:30||226.79||226.84||226.84||226.79|5
1761641320000|2025-10-28 08:48:40|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|1
1761641330000|2025-10-28 08:48:50|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|2
1761641340000|2025-10-28 08:49:00|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.79|2
1761641350000|2025-10-28 08:49:10|||||||||3
1761641370000|2025-10-28 08:49:30|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.79|7
1761641390000|2025-10-28 08:49:50||226.79||226.84||226.84||226.79|5
1761641400000|2025-10-28 08:50:00|226.87|226.79|226.92|226.79|226.92|226.84|226.87|226.79|6
1761641410000|2025-10-28 08:50:10|226.87||226.92||226.92||226.87||0
1761641420000|2025-10-28 08:50:20|226.87|226.84|226.82|226.74|226.92|226.84|226.82|226.74|19
1761641430000|2025-10-28 08:50:30|226.87|226.79|226.87|226.79|226.87|226.79|226.82|226.74|15
1761641440000|2025-10-28 08:50:40|226.92||226.92||226.92||226.87||1
1761641450000|2025-10-28 08:50:50|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|4
1761641460000|2025-10-28 08:51:00|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|4
1761641480000|2025-10-28 08:51:20|||||||||3
1761641500000|2025-10-28 08:51:40|226.92|226.84|226.87|226.79|226.92|226.84|226.87|226.79|20
1761641520000|2025-10-28 08:52:00|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|12
1761641530000|2025-10-28 08:52:10|226.82|226.79|226.82|226.74|226.92|226.79|226.82|226.74|11
1761641550000|2025-10-28 08:52:30|226.87||226.87||226.87||226.82||2
1761641560000|2025-10-28 08:52:40|226.82|226.79|226.87|226.74|226.87|226.79|226.82|226.74|19
1761641570000|2025-10-28 08:52:50|226.82|226.79|226.82|226.74|226.87|226.79|226.82|226.74|0
1761641580000|2025-10-28 08:53:00|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.74|0
1761641590000|2025-10-28 08:53:10|226.82|226.74|226.82|226.74|226.82|226.79|226.82|226.74|4
1761641600000|2025-10-28 08:53:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|26
1761641610000|2025-10-28 08:53:30|226.82|226.64|226.77|226.64|226.82|226.64|226.77|226.64|10
1761641620000|2025-10-28 08:53:40|226.72|226.69|226.82|226.69|226.82|226.69|226.72|226.64|16
1761641630000|2025-10-28 08:53:50|226.77|226.74|226.82|226.74|226.82|226.74|226.77|226.69|11
1761641640000|2025-10-28 08:54:00|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|11
1761641650000|2025-10-28 08:54:10||226.74||226.79||226.79||226.74|7
1761641670000|2025-10-28 08:54:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|0
1761641680000|2025-10-28 08:54:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|3
1761641690000|2025-10-28 08:54:50|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|1
1761641710000|2025-10-28 08:55:10|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|29
1761641720000|2025-10-28 08:55:20|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.64|14
1761641730000|2025-10-28 08:55:30|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.64|10
1761641740000|2025-10-28 08:55:40|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|6
1761641750000|2025-10-28 08:55:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|3
1761641760000|2025-10-28 08:56:00|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|9
1761641780000|2025-10-28 08:56:20|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|36
1761641800000|2025-10-28 08:56:40|||||||||23
1761641810000|2025-10-28 08:56:50|226.67|226.59|226.67|226.54|226.67|226.59|226.67|226.54|19
1761641820000|2025-10-28 08:57:00|226.62|226.59|226.67|226.59|226.67|226.59|226.62|226.59|3
1761641830000|2025-10-28 08:57:10|226.62|226.54|226.67|226.54|226.67|226.59|226.62|226.54|19
1761641840000|2025-10-28 08:57:20||226.59||226.59||226.59||226.59|0
1761641850000|2025-10-28 08:57:30|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|102
1761641860000|2025-10-28 08:57:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|4
1761641870000|2025-10-28 08:57:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|46
1761641890000|2025-10-28 08:58:10|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|74
1761641910000|2025-10-28 08:58:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|19
1761641920000|2025-10-28 08:58:40|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|15
1761641930000|2025-10-28 08:58:50|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|13
1761641940000|2025-10-28 08:59:00||226.34||226.39||226.39||226.34|14
1761641950000|2025-10-28 08:59:10|226.52|226.34|226.42|226.34|226.52|226.34|226.42|226.34|9
1761641960000|2025-10-28 08:59:20|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|4
1761641970000|2025-10-28 08:59:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|8
1761641980000|2025-10-28 08:59:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|2
1761641990000|2025-10-28 08:59:50|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|56
1761642000000|2025-10-28 09:00:00|226.37|226.24|226.37|226.29|226.37|226.29|226.32|226.24|22
1761642010000|2025-10-28 09:00:10|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|8
1761642020000|2025-10-28 09:00:20|226.32|226.29|226.42|226.29|226.42|226.34|226.32|226.29|14
1761642030000|2025-10-28 09:00:30|226.47|226.34|226.47|226.34|226.47|226.34|226.42|226.34|7
1761642040000|2025-10-28 09:00:40||226.39||226.39||226.39||226.39|0
1761642050000|2025-10-28 09:00:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|5
1761642060000|2025-10-28 09:01:00|226.47||226.47||226.47||226.47||12
1761642070000|2025-10-28 09:01:10|226.42|226.39|226.47|226.39|226.52|226.39|226.42|226.39|8
1761642080000|2025-10-28 09:01:20|226.52|226.44|226.52|226.44|226.57|226.44|226.47|226.44|5
1761642090000|2025-10-28 09:01:30|226.57|226.39|226.52|226.44|226.57|226.44|226.52|226.39|10
1761642100000|2025-10-28 09:01:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.44|10
1761642110000|2025-10-28 09:01:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|4
1761642120000|2025-10-28 09:02:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|6
1761642130000|2025-10-28 09:02:10|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|31
1761642140000|2025-10-28 09:02:20|226.52|226.49|226.57|226.44|226.57|226.49|226.52|226.44|0
1761642150000|2025-10-28 09:02:30|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|36
1761642160000|2025-10-28 09:02:40|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|2
1761642170000|2025-10-28 09:02:50|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|126
1761642180000|2025-10-28 09:03:00||226.49||226.49||226.49||226.49|0
1761642190000|2025-10-28 09:03:10||226.44||226.44||226.44||226.44|0
1761642200000|2025-10-28 09:03:20|226.52|226.39|226.47|226.39|226.52|226.39|226.47|226.39|7
1761642210000|2025-10-28 09:03:30|226.52|226.44|226.52|226.39|226.52|226.44|226.47|226.39|20
1761642220000|2025-10-28 09:03:40|226.47|226.44|226.47|226.39|226.47|226.44|226.47|226.39|12
1761642230000|2025-10-28 09:03:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|4
1761642240000|2025-10-28 09:04:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|5
1761642250000|2025-10-28 09:04:10|226.52||226.47||226.52||226.47||14
1761642260000|2025-10-28 09:04:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|1
1761642300000|2025-10-28 09:05:00|226.57|226.49|226.57|226.49|226.62|226.54|226.57|226.49|53
1761642310000|2025-10-28 09:05:10|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|13
1761642320000|2025-10-28 09:05:20|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.44|4
1761642330000|2025-10-28 09:05:30|226.62||226.57||226.62||226.57||6
1761642340000|2025-10-28 09:05:40|226.62|226.54|226.62|226.49|226.62|226.54|226.57|226.49|28
1761642350000|2025-10-28 09:05:50|226.57||226.62||226.62||226.57||3
1761642360000|2025-10-28 09:06:00|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.54|2
1761642370000|2025-10-28 09:06:10|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1761642380000|2025-10-28 09:06:20||226.44||226.49||226.49||226.44|54
1761642390000|2025-10-28 09:06:30|226.62|226.44|226.52|226.39|226.62|226.49|226.47|226.39|112
1761642400000|2025-10-28 09:06:40|226.47|226.34|226.47|226.34|226.47|226.34|226.42|226.34|72
1761642410000|2025-10-28 09:06:50|226.42||226.42||226.47||226.42||2
1761642420000|2025-10-28 09:07:00|226.47||226.42||226.47||226.42||3
1761642440000|2025-10-28 09:07:20|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|77
1761642450000|2025-10-28 09:07:30|226.42|226.39|226.52|226.39|226.52|226.44|226.42|226.34|9
1761642460000|2025-10-28 09:07:40|226.47|226.44|226.42|226.34|226.52|226.44|226.42|226.34|99
1761642470000|2025-10-28 09:07:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|119
1761642480000|2025-10-28 09:08:00|||||||||33
1761642490000|2025-10-28 09:08:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|25
1761642500000|2025-10-28 09:08:20|||||||||103
1761642510000|2025-10-28 09:08:30|226.37|226.29|226.37|226.24|226.37|226.29|226.37|226.24|25
1761642520000|2025-10-28 09:08:40|226.32|226.29|226.32|226.24|226.37|226.29|226.32|226.24|19
1761642530000|2025-10-28 09:08:50|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|29
1761642540000|2025-10-28 09:09:00|226.42|226.34|226.47|226.39|226.47|226.39|226.37|226.34|16
1761642550000|2025-10-28 09:09:10|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|4
1761642560000|2025-10-28 09:09:20|226.42|226.34|226.37|226.29|226.42|226.34|226.37|226.29|35
1761642570000|2025-10-28 09:09:30|226.42||226.37||226.42||226.37||7
1761642580000|2025-10-28 09:09:40|226.42||226.37||226.42||226.37||0
1761642590000|2025-10-28 09:09:50|226.42||226.37||226.42||226.37||9
1761642610000|2025-10-28 09:10:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|19
1761642620000|2025-10-28 09:10:20|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|34
1761642630000|2025-10-28 09:10:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|2
1761642640000|2025-10-28 09:10:40|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|57
1761642650000|2025-10-28 09:10:50|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|5
1761642660000|2025-10-28 09:11:00|226.42||226.37||226.42||226.37||4
1761642670000|2025-10-28 09:11:10|226.42||226.42||226.42||226.42||35
1761642680000|2025-10-28 09:11:20|226.37||226.37||226.42||226.37||13
1761642690000|2025-10-28 09:11:30|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|47
1761642700000|2025-10-28 09:11:40|226.32|226.24|226.27|226.19|226.37|226.24|226.27|226.19|21
1761642720000|2025-10-28 09:12:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|14
1761642730000|2025-10-28 09:12:10|226.27|226.19|226.27|226.14|226.27|226.19|226.22|226.14|22
1761642740000|2025-10-28 09:12:20|226.22||226.22||226.22||226.22||0
1761642750000|2025-10-28 09:12:30|226.27||226.22||226.27||226.22||3
1761642770000|2025-10-28 09:12:50|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|49
1761642790000|2025-10-28 09:13:10|||||||||12
1761642800000|2025-10-28 09:13:20|226.27||226.22||226.27||226.22||0
1761642810000|2025-10-28 09:13:30|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|43
1761642820000|2025-10-28 09:13:40|226.12|226.04|226.17|226.04|226.17|226.09|226.12|226.04|57
1761642830000|2025-10-28 09:13:50|226.12|226.09|226.12|226.04|226.12|226.09|226.12|226.04|126
1761642840000|2025-10-28 09:14:00|226.17||226.17||226.17||226.12||8
1761642850000|2025-10-28 09:14:10|226.12|226.09|226.12|226.04|226.17|226.09|226.12|226.04|16
1761642860000|2025-10-28 09:14:20|226.17|225.99|226.07|225.99|226.17|225.99|226.07|225.99|7
1761642880000|2025-10-28 09:14:40|||||||||18
1761642890000|2025-10-28 09:14:50|226.12||226.07||226.12||226.07||1
1761642900000|2025-10-28 09:15:00|226.12||226.07||226.12||226.07||11
1761642910000|2025-10-28 09:15:10|226.02|225.94|226.02|225.94|226.07|225.99|226.02|225.94|108
1761642920000|2025-10-28 09:15:20|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|24
1761642930000|2025-10-28 09:15:30|226.12|225.99|226.07|225.99|226.12|226.04|226.07|225.94|31
1761642940000|2025-10-28 09:15:40|226.12||226.12||226.12||226.07||24
1761642950000|2025-10-28 09:15:50|226.17|226.04|226.17|226.04|226.17|226.04|226.17|226.04|14
1761642960000|2025-10-28 09:16:00|226.12|226.09|226.17|226.04|226.17|226.09|226.12|226.04|8
1761642970000|2025-10-28 09:16:10||226.09||226.09||226.09||226.09|0
1761642980000|2025-10-28 09:16:20|226.22||226.17||226.22||226.17||10
1761642990000|2025-10-28 09:16:30|226.22|226.04|226.12|226.04|226.22|226.04|226.12|226.04|12
1761643000000|2025-10-28 09:16:40|226.17||226.12||226.17||226.12||0
1761643010000|2025-10-28 09:16:50||225.99||226.04||226.04||225.99|7
1761643020000|2025-10-28 09:17:00||225.99||225.99||226.04||225.99|37
1761643030000|2025-10-28 09:17:10|226.07|226.04|226.12|226.04|226.12|226.04|226.07|226.04|53
1761643050000|2025-10-28 09:17:30|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|9
1761643060000|2025-10-28 09:17:40|226.17|226.04|226.17|226.04|226.17|226.09|226.17|226.04|122
1761643070000|2025-10-28 09:17:50||226.09||226.09||226.09||226.09|12
1761643080000|2025-10-28 09:18:00|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.14|38
1761643090000|2025-10-28 09:18:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|17
1761643100000|2025-10-28 09:18:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|0
1761643110000|2025-10-28 09:18:30||226.09||226.14||226.14||226.09|13
1761643120000|2025-10-28 09:18:40|226.27|226.19|226.27|226.19|226.32|226.24|226.27|226.14|44
1761643130000|2025-10-28 09:18:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|5
1761643140000|2025-10-28 09:19:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|1
1761643150000|2025-10-28 09:19:10|226.32|226.14|226.22|226.14|226.32|226.14|226.22|226.14|126
1761643160000|2025-10-28 09:19:20|226.27|226.19|226.27|226.19|226.32|226.19|226.27|226.19|3
1761643170000|2025-10-28 09:19:30|226.32||226.27||226.32||226.27||0
1761643180000|2025-10-28 09:19:40|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|12
1761643190000|2025-10-28 09:19:50||226.19||226.19||226.19||226.14|6
1761643210000|2025-10-28 09:20:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|34
1761643220000|2025-10-28 09:20:20|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|20
1761643230000|2025-10-28 09:20:30|226.22|226.19|226.22|226.14|226.22|226.19|226.22|226.14|124
1761643240000|2025-10-28 09:20:40|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|21
1761643250000|2025-10-28 09:20:50|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.14|6
1761643260000|2025-10-28 09:21:00|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|7
1761643280000|2025-10-28 09:21:20|226.27||226.27||226.27||226.22||5
1761643290000|2025-10-28 09:21:30|226.22||226.22||226.22||226.22||0
1761643300000|2025-10-28 09:21:40||226.09||226.14||226.14||226.09|7
1761643320000|2025-10-28 09:22:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1761643330000|2025-10-28 09:22:10||226.04||226.09||226.09||226.04|4
1761643340000|2025-10-28 09:22:20|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|2
1761643350000|2025-10-28 09:22:30|226.22||226.22||226.22||226.22||0
1761643360000|2025-10-28 09:22:40|226.17|226.14|226.17|226.04|226.17|226.14|226.17|226.04|0
1761643370000|2025-10-28 09:22:50|226.12|226.09|226.22|226.09|226.22|226.09|226.12|226.09|7
1761643380000|2025-10-28 09:23:00|226.17|226.14|226.22|226.09|226.22|226.14|226.17|226.09|13
1761643390000|2025-10-28 09:23:10|226.17|226.14|226.17|226.09|226.22|226.14|226.17|226.09|4
1761643400000|2025-10-28 09:23:20||226.04||226.04||226.09||226.04|16
1761643410000|2025-10-28 09:23:30|226.12|226.09|226.17|226.09|226.17|226.09|226.12|226.09|12
1761643420000|2025-10-28 09:23:40||226.04||226.09||226.09||226.04|4
1761643430000|2025-10-28 09:23:50|226.22||226.22||226.22||226.17||3
1761643440000|2025-10-28 09:24:00|226.17|226.14|226.27|226.19|226.27|226.19|226.17|226.14|20
1761643450000|2025-10-28 09:24:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|10
1761643480000|2025-10-28 09:24:40|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|32
1761643500000|2025-10-28 09:25:00|226.37||226.37||226.37||226.37||22
1761643510000|2025-10-28 09:25:10||226.29||226.29||226.29||226.29|0
1761643520000|2025-10-28 09:25:20|||||||||2
1761643530000|2025-10-28 09:25:30|||||||||7
1761643540000|2025-10-28 09:25:40|||||||||2
1761643550000|2025-10-28 09:25:50|226.42|226.34|226.42|226.29|226.42|226.34|226.42|226.29|25
1761643560000|2025-10-28 09:26:00||226.34||226.34||226.34||226.34|35
1761643570000|2025-10-28 09:26:10||226.29||226.29||226.29||226.29|22
1761643580000|2025-10-28 09:26:20|226.37|226.24|226.32|226.24|226.37|226.24|226.32|226.24|0
1761643590000|2025-10-28 09:26:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1761643600000|2025-10-28 09:26:40|226.32|226.24|226.37|226.24|226.37|226.29|226.32|226.24|3
1761643610000|2025-10-28 09:26:50|226.32|226.29|226.37|226.24|226.37|226.29|226.32|226.24|4
1761643620000|2025-10-28 09:27:00|226.32|226.19|226.32|226.24|226.32|226.24|226.27|226.19|64
1761643630000|2025-10-28 09:27:10||226.19||226.19||226.19||226.19|1
1761643640000|2025-10-28 09:27:20|226.37|226.24|226.32|226.24|226.37|226.24|226.32|226.24|13
1761643650000|2025-10-28 09:27:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.24|10
1761643660000|2025-10-28 09:27:40|226.42||226.42||226.42||226.42||14
1761643670000|2025-10-28 09:27:50|226.37|226.34|226.42|226.29|226.42|226.34|226.37|226.29|6
1761643680000|2025-10-28 09:28:00|226.37||226.37||226.37||226.37||0
1761643690000|2025-10-28 09:28:10||226.24||226.24||226.24||226.24|3
1761643700000|2025-10-28 09:28:20|226.32|226.29|226.37|226.29|226.37|226.29|226.32|226.29|1
1761643710000|2025-10-28 09:28:30||226.24||226.24||226.29||226.24|0
1761643720000|2025-10-28 09:28:40|226.32|226.19|226.32|226.19|226.32|226.24|226.32|226.19|21
1761643730000|2025-10-28 09:28:50|226.27|226.24|226.27|226.19|226.27|226.24|226.27|226.19|0
1761643740000|2025-10-28 09:29:00|226.32|226.24|226.27|226.14|226.32|226.24|226.22|226.14|17
1761643750000|2025-10-28 09:29:10|226.22||226.27||226.27||226.22||4
1761643760000|2025-10-28 09:29:20||226.19||226.19||226.19||226.19|0
1761643770000|2025-10-28 09:29:30|226.32|226.14|226.32|226.19|226.32|226.19|226.32|226.14|8
1761643780000|2025-10-28 09:29:40|226.27||226.32||226.32||226.27||4
1761643790000|2025-10-28 09:29:50||226.24||226.24||226.24||226.24|1
1761643800000|2025-10-28 09:30:00||226.19||226.24||226.24||226.19|18
1761643810000|2025-10-28 09:30:10||226.19||226.19||226.24||226.19|0
1761643820000|2025-10-28 09:30:20|226.27||226.27||226.27||226.27||29
1761643830000|2025-10-28 09:30:30||226.14||226.19||226.19||226.14|2
1761643840000|2025-10-28 09:30:40|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|1
1761643850000|2025-10-28 09:30:50|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|10
1761643860000|2025-10-28 09:31:00|226.22|226.14|226.22|226.14|226.27|226.19|226.22|226.14|22
1761643880000|2025-10-28 09:31:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|55
1761643890000|2025-10-28 09:31:30|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|59
1761643900000|2025-10-28 09:31:40|226.22|226.14|226.22|226.09|226.27|226.14|226.22|226.09|13
1761643910000|2025-10-28 09:31:50|226.17|226.14|226.27|226.19|226.27|226.19|226.17|226.09|17
1761643920000|2025-10-28 09:32:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|29
1761643930000|2025-10-28 09:32:10|||||||||2
1761643940000|2025-10-28 09:32:20||226.14||226.14||226.14||226.14|1
1761643950000|2025-10-28 09:32:30|226.22|226.09|226.22|226.09|226.22|226.14|226.22|226.09|11
1761643960000|2025-10-28 09:32:40|226.17|226.14|226.22|226.09|226.22|226.14|226.17|226.09|15
1761643970000|2025-10-28 09:32:50||226.14||226.14||226.14||226.14|0
1761643980000|2025-10-28 09:33:00|||||||||3
1761643990000|2025-10-28 09:33:10|226.17|226.09|226.27|226.14|226.27|226.14|226.17|226.09|5
1761644000000|2025-10-28 09:33:20|226.22|226.19|226.22|226.14|226.27|226.19|226.22|226.14|6
1761644010000|2025-10-28 09:33:30|226.27||226.22||226.27||226.22||5
1761644020000|2025-10-28 09:33:40||226.09||226.14||226.14||226.09|10
1761644030000|2025-10-28 09:33:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1761644040000|2025-10-28 09:34:00|226.22||226.22||226.22||226.17||7
1761644050000|2025-10-28 09:34:10|226.17||226.22||226.22||226.17||20
1761644060000|2025-10-28 09:34:20|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.09|12
1761644070000|2025-10-28 09:34:30||226.09||226.09||226.14||226.09|0
1761644080000|2025-10-28 09:34:40||226.14||226.14||226.14||226.09|1
1761644090000|2025-10-28 09:34:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|4
1761644100000|2025-10-28 09:35:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|1
1761644110000|2025-10-28 09:35:10|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|44
1761644120000|2025-10-28 09:35:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|17
1761644140000|2025-10-28 09:35:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|4
1761644150000|2025-10-28 09:35:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|3
1761644160000|2025-10-28 09:36:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|12
1761644170000|2025-10-28 09:36:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|5
1761644180000|2025-10-28 09:36:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.14|3
1761644190000|2025-10-28 09:36:30|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|22
1761644200000|2025-10-28 09:36:40|||||||||1
1761644220000|2025-10-28 09:37:00||226.09||226.09||226.09||226.09|3
1761644230000|2025-10-28 09:37:10|226.12|226.14|226.12|226.04|226.12|226.14|226.12|226.04|257
1761644240000|2025-10-28 09:37:20|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|48
1761644250000|2025-10-28 09:37:30||226.09||226.09||226.09||226.09|0
1761644260000|2025-10-28 09:37:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|5
1761644270000|2025-10-28 09:37:50|||||||||6
1761644280000|2025-10-28 09:38:00|226.17|226.09|226.22|226.09|226.22|226.09|226.12|226.09|12
1761644290000|2025-10-28 09:38:10|226.17|226.04|226.17|226.09|226.22|226.09|226.12|226.04|30
1761644300000|2025-10-28 09:38:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|9
1761644320000|2025-10-28 09:38:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|14
1761644330000|2025-10-28 09:38:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|20
1761644340000|2025-10-28 09:39:00|226.17||226.12||226.17||226.12||2
1761644350000|2025-10-28 09:39:10||225.99||225.99||225.99||225.99|0
1761644360000|2025-10-28 09:39:20||226.04||226.04||226.04||226.04|0
1761644370000|2025-10-28 09:39:30|226.17||226.12||226.17||226.12||19
1761644380000|2025-10-28 09:39:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|14
1761644400000|2025-10-28 09:40:00|226.22||226.17||226.22||226.17||2
1761644420000|2025-10-28 09:40:20|226.22||226.22||226.22||226.22||7
1761644430000|2025-10-28 09:40:30|226.17|226.14|226.22|226.14|226.22|226.14|226.17|226.14|15
1761644450000|2025-10-28 09:40:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1761644460000|2025-10-28 09:41:00|226.22|226.14|226.22|226.14|226.27|226.19|226.22|226.14|19
1761644470000|2025-10-28 09:41:10|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|55
1761644480000|2025-10-28 09:41:20|226.22|226.19|226.27|226.19|226.32|226.19|226.22|226.14|15
1761644510000|2025-10-28 09:41:50|226.32||226.32||226.32||226.32||5
1761644520000|2025-10-28 09:42:00|226.27|226.14|226.27|226.19|226.27|226.19|226.27|226.14|28
1761644560000|2025-10-28 09:42:40||226.14||226.14||226.19||226.14|0
1761644570000|2025-10-28 09:42:50||226.19||226.19||226.19||226.19|1
1761644580000|2025-10-28 09:43:00|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|10
1761644590000|2025-10-28 09:43:10|226.22|226.19|226.22|226.14|226.27|226.19|226.22|226.14|6
1761644600000|2025-10-28 09:43:20|226.27||226.27||226.27||226.22||1
1761644610000|2025-10-28 09:43:30||226.19||226.14||226.19||226.14|2
1761644620000|2025-10-28 09:43:40|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|1
1761644630000|2025-10-28 09:43:50|226.32||226.32||226.32||226.32||3
1761644640000|2025-10-28 09:44:00|226.27|226.14|226.27|226.19|226.32|226.19|226.27|226.14|29
1761644660000|2025-10-28 09:44:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|6
1761644670000|2025-10-28 09:44:30||226.19||226.24||226.24||226.19|22
1761644680000|2025-10-28 09:44:40|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|41
1761644690000|2025-10-28 09:44:50|226.37||226.37||226.37||226.37||8
1761644700000|2025-10-28 09:45:00|226.32||226.32||226.32||226.32||0
1761644720000|2025-10-28 09:45:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|18
1761644730000|2025-10-28 09:45:30||226.14||226.19||226.19||226.14|1
1761644740000|2025-10-28 09:45:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|91
1761644750000|2025-10-28 09:45:50||226.09||226.09||226.09||226.09|79
1761644760000|2025-10-28 09:46:00|226.17|226.14|226.17|226.09|226.17|226.14|226.17|226.09|9
1761644770000|2025-10-28 09:46:10|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|22
1761644780000|2025-10-28 09:46:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|8
1761644800000|2025-10-28 09:46:40||226.09||226.14||226.14||226.09|0
1761644820000|2025-10-28 09:47:00|||||||||21
1761644870000|2025-10-28 09:47:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|28
1761644880000|2025-10-28 09:48:00||226.14||226.19||226.19||226.14|0
1761644890000|2025-10-28 09:48:10|||||||||21
1761644920000|2025-10-28 09:48:40|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|12
1761644930000|2025-10-28 09:48:50||226.14||226.14||226.19||226.14|6
1761644940000|2025-10-28 09:49:00|226.22||226.22||226.22||226.22||0
1761644950000|2025-10-28 09:49:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|7
1761644960000|2025-10-28 09:49:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|7
1761644970000|2025-10-28 09:49:30|226.27||226.27||226.27||226.22||4
1761644990000|2025-10-28 09:49:50|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|22
1761645000000|2025-10-28 09:50:00|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|1
1761645020000|2025-10-28 09:50:20|||||||||9
1761645040000|2025-10-28 09:50:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.19|22
1761645060000|2025-10-28 09:51:00|||||||||1
1761645070000|2025-10-28 09:51:10|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|21
1761645090000|2025-10-28 09:51:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|13
1761645100000|2025-10-28 09:51:40|||||||||1
1761645110000|2025-10-28 09:51:50|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|165
1761645130000|2025-10-28 09:52:10|226.42|226.34|226.47|226.34|226.47|226.34|226.42|226.34|119
1761645140000|2025-10-28 09:52:20|226.42||226.42||226.42||226.42||0
1761645150000|2025-10-28 09:52:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|8
1761645160000|2025-10-28 09:52:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|0
1761645180000|2025-10-28 09:53:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|31
1761645190000|2025-10-28 09:53:10|226.42|226.34|226.42|226.29|226.42|226.34|226.37|226.29|7
1761645200000|2025-10-28 09:53:20|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|5
1761645210000|2025-10-28 09:53:30|226.37|226.29|226.37|226.24|226.42|226.29|226.32|226.24|6
1761645220000|2025-10-28 09:53:40|226.32|226.29|226.37|226.24|226.37|226.29|226.32|226.24|34
1761645230000|2025-10-28 09:53:50|226.32||226.32||226.32||226.32||3
1761645240000|2025-10-28 09:54:00|||||||||1
1761645250000|2025-10-28 09:54:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|4
1761645270000|2025-10-28 09:54:30|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|9
1761645280000|2025-10-28 09:54:40|||||||||2
1761645310000|2025-10-28 09:55:10|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|112
1761645320000|2025-10-28 09:55:20|||||||||4
1761645340000|2025-10-28 09:55:40|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.14|12
1761645350000|2025-10-28 09:55:50||226.09||226.14||226.14||226.09|13
1761645360000|2025-10-28 09:56:00|226.17|226.09|226.22|226.09|226.22|226.14|226.17|226.09|496
1761645370000|2025-10-28 09:56:10|226.17||226.17||226.17||226.17||0
1761645390000|2025-10-28 09:56:30|226.12|226.04|226.12|226.04|226.17|226.09|226.12|226.04|95
1761645400000|2025-10-28 09:56:40|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|4
1761645410000|2025-10-28 09:56:50|||||||||55
1761645460000|2025-10-28 09:57:40|||||||||1
1761645470000|2025-10-28 09:57:50|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|134
1761645480000|2025-10-28 09:58:00|||||||||40
1761645490000|2025-10-28 09:58:10|||||||||1
1761645500000|2025-10-28 09:58:20|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|95
1761645510000|2025-10-28 09:58:30|225.97|225.89|225.97|225.89|226.02|225.89|225.97|225.89|16
1761645520000|2025-10-28 09:58:40|226.02|225.84|225.97|225.89|226.02|225.89|225.97|225.84|1
1761645540000|2025-10-28 09:59:00|225.92|225.84|225.92|225.84|225.92|225.84|225.87|225.79|32
1761645550000|2025-10-28 09:59:10|225.97|225.79|225.87|225.79|225.97|225.84|225.87|225.79|308
1761645560000|2025-10-28 09:59:20|225.92|225.74|225.82|225.74|225.92|225.74|225.82|225.74|359
1761645570000|2025-10-28 09:59:30|||||||||1
1761645590000|2025-10-28 09:59:50|225.77|225.69|225.77|225.69|225.77|225.69|225.77|225.69|29
1761645600000|2025-10-28 10:00:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|15
1761645610000|2025-10-28 10:00:10|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|23
1761645620000|2025-10-28 10:00:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|20
1761645630000|2025-10-28 10:00:30|||||||||5
1761645660000|2025-10-28 10:01:00|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|36
1761645670000|2025-10-28 10:01:10|||||||||1
1761645690000|2025-10-28 10:01:30|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|7
1761645700000|2025-10-28 10:01:40|225.97||225.97||225.97||225.97||2
1761645710000|2025-10-28 10:01:50|225.92||225.92||225.92||225.92||2
1761645720000|2025-10-28 10:02:00|225.97|225.89|225.97|225.89|225.97|225.89|225.92|225.84|11
1761645760000|2025-10-28 10:02:40|226.02|225.94|226.02|225.89|226.02|225.94|226.02|225.89|46
1761645770000|2025-10-28 10:02:50|225.97||225.97||225.97||225.97||7
1761645790000|2025-10-28 10:03:10|||||||||3
1761645800000|2025-10-28 10:03:20|226.02||225.97||226.02||225.97||2
1761645810000|2025-10-28 10:03:30|225.92|225.84|225.92|225.84|225.97|225.84|225.92|225.84|51
1761645820000|2025-10-28 10:03:40|225.97|225.89|226.02|225.94|226.02|225.94|225.97|225.89|31
1761645840000|2025-10-28 10:04:00|225.97|225.89|226.02|225.89|226.02|225.94|225.97|225.89|17
1761645850000|2025-10-28 10:04:10|225.97|225.94|226.02|225.94|226.02|225.94|225.97|225.89|14
1761645860000|2025-10-28 10:04:20|225.97|225.89|225.97|225.89|226.02|225.89|225.97|225.89|80
1761645870000|2025-10-28 10:04:30|||||||||1
1761645880000|2025-10-28 10:04:40|226.02||225.97||226.02||225.97||0
1761645890000|2025-10-28 10:04:50|226.02|225.94|226.02|225.89|226.02|225.94|226.02|225.89|32
1761645900000|2025-10-28 10:05:00||225.94||225.94||225.94||225.89|6
1761645910000|2025-10-28 10:05:10|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|4
1761645920000|2025-10-28 10:05:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|9
1761645930000|2025-10-28 10:05:30||225.79||225.79||225.79||225.79|2
1761645940000|2025-10-28 10:05:40|225.87|225.84|225.97|225.84|225.97|225.84|225.87|225.84|24
1761645950000|2025-10-28 10:05:50|225.92||225.97||225.97||225.92||1
1761645960000|2025-10-28 10:06:00|225.92|225.89|225.92|225.84|225.92|225.89|225.92|225.84|13
1761645970000|2025-10-28 10:06:10|225.97||225.92||225.97||225.92||0
1761645980000|2025-10-28 10:06:20||225.79||225.79||225.84||225.79|7
1761645990000|2025-10-28 10:06:30|225.87||225.87||225.92||225.87||0
1761646000000|2025-10-28 10:06:40|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|27
1761646010000|2025-10-28 10:06:50|225.97||225.97||225.97||225.92||0
1761646020000|2025-10-28 10:07:00|225.92|225.89|225.92|225.84|225.92|225.89|225.92|225.84|24
1761646030000|2025-10-28 10:07:10|225.97|225.79|225.92|225.79|225.97|225.84|225.92|225.79|13
1761646040000|2025-10-28 10:07:20|225.87||225.87||225.87||225.87||0
1761646050000|2025-10-28 10:07:30||225.74||225.79||225.79||225.74|35
1761646060000|2025-10-28 10:07:40||225.74||225.79||225.79||225.74|0
1761646080000|2025-10-28 10:08:00|225.82|225.74|225.82|225.74|225.87|225.74|225.82|225.74|18
1761646090000|2025-10-28 10:08:10|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|1
1761646100000|2025-10-28 10:08:20||225.74||225.79||225.79||225.74|8
1761646110000|2025-10-28 10:08:30|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|67
1761646140000|2025-10-28 10:09:00|225.92||225.92||225.92||225.87||0
1761646150000|2025-10-28 10:09:10|225.87||225.87||225.87||225.87||0
1761646160000|2025-10-28 10:09:20|225.92|225.84|225.92|225.79|225.92|225.84|225.92|225.79|1
1761646170000|2025-10-28 10:09:30|225.87|225.84|225.92|225.84|225.92|225.84|225.87|225.84|0
1761646180000|2025-10-28 10:09:40||225.79||225.79||225.79||225.79|0
1761646200000|2025-10-28 10:10:00|225.87|225.84|225.87|225.79|225.87|225.84|225.87|225.79|2
1761646210000|2025-10-28 10:10:10|225.92|225.84|225.92|225.79|225.92|225.84|225.87|225.79|14
1761646220000|2025-10-28 10:10:20|225.87|225.84|225.92|225.84|225.92|225.84|225.87|225.84|4
1761646250000|2025-10-28 10:10:50|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|23
1761646260000|2025-10-28 10:11:00|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|2
1761646280000|2025-10-28 10:11:20||225.79||225.84||225.84||225.79|7
1761646300000|2025-10-28 10:11:40|225.97||225.97||225.97||225.97||3
1761646320000|2025-10-28 10:12:00||225.89||225.84||225.89||225.84|31
1761646330000|2025-10-28 10:12:10||225.89||225.89||225.89||225.84|0
1761646360000|2025-10-28 10:12:40|||||||||8
1761646370000|2025-10-28 10:12:50|226.02||225.97||226.02||225.97||4
1761646380000|2025-10-28 10:13:00|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|75
1761646390000|2025-10-28 10:13:10|||||||||2
1761646400000|2025-10-28 10:13:20|||||||||38
1761646410000|2025-10-28 10:13:30|||||||||2
1761646420000|2025-10-28 10:13:40|||||||||67
1761646430000|2025-10-28 10:13:50|||||||||1
1761646510000|2025-10-28 10:15:10|226.07|225.99|226.07|225.94|226.07|225.99|226.02|225.94|95
1761646520000|2025-10-28 10:15:20||225.99||225.99||225.99||225.94|1
1761646530000|2025-10-28 10:15:30|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|20
1761646540000|2025-10-28 10:15:40|226.07||226.02||226.07||226.02||33
1761646550000|2025-10-28 10:15:50|||||||||81
1761646560000|2025-10-28 10:16:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|13
1761646570000|2025-10-28 10:16:10|226.12|225.94|226.12|226.04|226.12|226.04|226.12|225.94|174
1761646580000|2025-10-28 10:16:20|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|8
1761646590000|2025-10-28 10:16:30|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|101
1761646610000|2025-10-28 10:16:50|||||||||1
1761646620000|2025-10-28 10:17:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|129
1761646630000|2025-10-28 10:17:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|385
1761646640000|2025-10-28 10:17:20|226.27|226.09|226.22|226.09|226.27|226.14|226.22|226.09|58
1761646650000|2025-10-28 10:17:30||226.14||226.14||226.14||226.14|0
1761646660000|2025-10-28 10:17:40||226.09||226.14||226.14||226.09|22
1761646670000|2025-10-28 10:17:50|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|71
1761646680000|2025-10-28 10:18:00|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|17
1761646690000|2025-10-28 10:18:10|226.27|226.14|226.22|226.14|226.27|226.19|226.22|226.14|129
1761646700000|2025-10-28 10:18:20|226.27||226.22||226.27||226.22||13
1761646710000|2025-10-28 10:18:30|226.27||226.22||226.27||226.22||0
1761646720000|2025-10-28 10:18:40|226.27||226.22||226.27||226.22||1
1761646730000|2025-10-28 10:18:50|226.27|226.19|226.27|226.14|226.27|226.19|226.22|226.14|24
1761646740000|2025-10-28 10:19:00|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.14|20
1761646750000|2025-10-28 10:19:10||226.14||226.19||226.19||226.14|1
1761646760000|2025-10-28 10:19:20|226.22|226.14|226.22|226.09|226.22|226.14|226.17|226.09|18
1761646770000|2025-10-28 10:19:30||226.14||226.14||226.14||226.09|1
1761646780000|2025-10-28 10:19:40|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|37
1761646800000|2025-10-28 10:20:00|||||||||134
1761646810000|2025-10-28 10:20:10|226.27|226.19|226.27|226.14|226.27|226.19|226.22|226.14|37
1761646820000|2025-10-28 10:20:20|226.22||226.22||226.22||226.22||0
1761646850000|2025-10-28 10:20:50|226.27||226.27||226.27||226.27||1
1761646860000|2025-10-28 10:21:00|226.22||226.22||226.22||226.22||0
1761646870000|2025-10-28 10:21:10|226.17|226.09|226.17|226.09|226.17|226.14|226.17|226.09|158
1761646910000|2025-10-28 10:21:50|226.12|226.04|226.12|226.04|226.12|226.04|226.07|225.99|101
1761646920000|2025-10-28 10:22:00|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|24
1761646940000|2025-10-28 10:22:20|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|32
1761646970000|2025-10-28 10:22:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|5
1761646980000|2025-10-28 10:23:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1761647000000|2025-10-28 10:23:20|226.12|226.04|226.12|226.04|226.12|226.09|226.12|226.04|17
1761647010000|2025-10-28 10:23:30|226.17||226.17||226.17||226.17||1
1761647020000|2025-10-28 10:23:40|226.12||226.12||226.17||226.12||0
1761647060000|2025-10-28 10:24:20||225.99||226.04||226.04||225.99|21
1761647070000|2025-10-28 10:24:30||225.99||226.04||226.04||225.99|0
1761647080000|2025-10-28 10:24:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|5
1761647090000|2025-10-28 10:24:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|15
1761647110000|2025-10-28 10:25:10|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|20
1761647150000|2025-10-28 10:25:50|226.27|226.19|226.22|226.14|226.27|226.19|226.22|226.14|14
1761647160000|2025-10-28 10:26:00|226.27||226.22||226.27||226.22||3
1761647170000|2025-10-28 10:26:10|226.27||226.22||226.27||226.22||4
1761647180000|2025-10-28 10:26:20|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|50
1761647190000|2025-10-28 10:26:30||226.09||226.09||226.14||226.09|211
1761647200000|2025-10-28 10:26:40|226.17||226.17||226.17||226.17||0
1761647210000|2025-10-28 10:26:50||226.04||226.04||226.04||226.04|0
1761647220000|2025-10-28 10:27:00|226.12||226.12||226.12||226.12||0
1761647230000|2025-10-28 10:27:10||225.99||225.99||225.99||225.99|18
1761647240000|2025-10-28 10:27:20||226.04||226.04||226.04||225.99|0
1761647250000|2025-10-28 10:27:30|226.17||226.12||226.17||226.12||0
1761647260000|2025-10-28 10:27:40|226.17||226.17||226.17||226.12||0
1761647270000|2025-10-28 10:27:50|226.12||226.17||226.17||226.12||0
1761647280000|2025-10-28 10:28:00|226.12|226.09|226.12|226.04|226.12|226.09|226.12|225.99|18
1761647290000|2025-10-28 10:28:10|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|7
1761647320000|2025-10-28 10:28:40||225.99||226.04||226.04||225.99|3
1761647340000|2025-10-28 10:29:00|226.07|225.99|226.07|225.99|226.07|226.04|226.07|225.99|20
1761647350000|2025-10-28 10:29:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|16
1761647360000|2025-10-28 10:29:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|22
1761647370000|2025-10-28 10:29:30|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|2
1761647380000|2025-10-28 10:29:40|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|10
1761647390000|2025-10-28 10:29:50|||||||||1
1761647430000|2025-10-28 10:30:30|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|39
1761647480000|2025-10-28 10:31:20||225.99||225.99||226.04||225.99|13
1761647490000|2025-10-28 10:31:30|226.07|226.04|226.07|225.99|226.07|226.04|226.07|225.99|0
1761647510000|2025-10-28 10:31:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|17
1761647520000|2025-10-28 10:32:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|56
1761647540000|2025-10-28 10:32:20||225.84||225.89||225.89||225.84|4
1761647550000|2025-10-28 10:32:30|226.02|225.94|226.07|225.99|226.07|225.99|226.02|225.94|8
1761647560000|2025-10-28 10:32:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|5
1761647600000|2025-10-28 10:33:20|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|28
1761647620000|2025-10-28 10:33:40||226.04||226.09||226.09||226.04|21
1761647630000|2025-10-28 10:33:50|226.12|226.04|226.12|226.04|226.17|226.04|226.12|226.04|18
1761647640000|2025-10-28 10:34:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|60
1761647650000|2025-10-28 10:34:10|226.22||226.17||226.22||226.17||69
1761647660000|2025-10-28 10:34:20|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|8
1761647670000|2025-10-28 10:34:30|226.22||226.17||226.22||226.17||0
1761647680000|2025-10-28 10:34:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|0
1761647720000|2025-10-28 10:35:20|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|3
1761647730000|2025-10-28 10:35:30|||||||||3
1761647740000|2025-10-28 10:35:40|226.27|226.19|226.27|226.19|226.32|226.19|226.27|226.19|262
1761647750000|2025-10-28 10:35:50|||||||||9
1761647760000|2025-10-28 10:36:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|1
1761647770000|2025-10-28 10:36:10|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|21
1761647780000|2025-10-28 10:36:20|||||||||3
1761647790000|2025-10-28 10:36:30|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|15
1761647800000|2025-10-28 10:36:40|||||||||1
1761647810000|2025-10-28 10:36:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|50
1761647860000|2025-10-28 10:37:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|2
1761647870000|2025-10-28 10:37:50|226.17||226.17||226.17||226.12||17
1761647890000|2025-10-28 10:38:10||226.09||226.09||226.09||226.09|0
1761647900000|2025-10-28 10:38:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|2
1761647910000|2025-10-28 10:38:30|226.17|226.09|226.17|226.04|226.17|226.09|226.17|226.04|15
1761647920000|2025-10-28 10:38:40|226.12|226.09|226.12|226.04|226.12|226.09|226.12|226.04|7
1761647940000|2025-10-28 10:39:00|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|24
1761647980000|2025-10-28 10:39:40||225.99||226.04||226.04||225.99|2
1761647990000|2025-10-28 10:39:50|226.17|226.09|226.17|226.04|226.17|226.09|226.12|226.04|14
1761648000000|2025-10-28 10:40:00|226.12|226.09|226.17|226.09|226.17|226.09|226.12|226.09|0
1761648010000|2025-10-28 10:40:10|226.12|226.04|226.17|226.09|226.17|226.09|226.12|226.04|16
1761648040000|2025-10-28 10:40:40|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|11
1761648090000|2025-10-28 10:41:30|226.07|225.99|226.12|225.99|226.12|226.04|226.07|225.99|41
1761648100000|2025-10-28 10:41:40||226.04||226.04||226.04||226.04|0
1761648110000|2025-10-28 10:41:50|226.17||226.17||226.17||226.17||2
1761648120000|2025-10-28 10:42:00|226.12||226.17||226.17||226.12||9
1761648130000|2025-10-28 10:42:10|226.22|226.09|226.27|226.14|226.27|226.19|226.22|226.09|84
1761648140000|2025-10-28 10:42:20|226.22|226.19|226.27|226.14|226.27|226.19|226.22|226.14|22
1761648150000|2025-10-28 10:42:30|226.22||226.22||226.27||226.22||14
1761648160000|2025-10-28 10:42:40|226.27||226.27||226.27||226.22||0
1761648170000|2025-10-28 10:42:50||226.19||226.19||226.19||226.14|0
1761648180000|2025-10-28 10:43:00||226.14||226.14||226.14||226.14|0
1761648190000|2025-10-28 10:43:10||226.19||226.14||226.19||226.14|1
1761648200000|2025-10-28 10:43:20||226.19||226.19||226.19||226.19|0
1761648220000|2025-10-28 10:43:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|8
1761648230000|2025-10-28 10:43:50|226.37|226.19|226.32|226.19|226.37|226.19|226.32|226.19|10
1761648240000|2025-10-28 10:44:00|226.27|226.14|226.17|226.09|226.27|226.14|226.17|226.09|1
1761648260000|2025-10-28 10:44:20|226.22|226.14|226.17|226.09|226.22|226.14|226.17|226.09|5
1761648270000|2025-10-28 10:44:30|226.22|226.14|226.22|226.14|226.22|226.14|226.17|226.09|4
1761648280000|2025-10-28 10:44:40|226.17|226.09|226.17|226.09|226.22|226.09|226.17|226.09|1
1761648300000|2025-10-28 10:45:00|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|50
1761648310000|2025-10-28 10:45:10||225.99||226.04||226.04||225.99|11
1761648330000|2025-10-28 10:45:30|||||||||1
1761648340000|2025-10-28 10:45:40|226.17||226.17||226.17||226.17||33
1761648350000|2025-10-28 10:45:50|226.12||226.12||226.12||226.12||0
1761648360000|2025-10-28 10:46:00|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|38
1761648370000|2025-10-28 10:46:10|226.17|226.09|226.12|226.04|226.17|226.09|226.12|226.04|18
1761648380000|2025-10-28 10:46:20|226.17||226.12||226.17||226.12||45
1761648390000|2025-10-28 10:46:30|226.17||226.12||226.17||226.12||0
1761648400000|2025-10-28 10:46:40|||||||||4
1761648410000|2025-10-28 10:46:50|226.07|225.99|226.12|226.04|226.12|226.04|226.07|225.99|8
1761648420000|2025-10-28 10:47:00||225.99||225.99||226.04||225.99|1
1761648430000|2025-10-28 10:47:10||226.04||226.04||226.04||226.04|0
1761648440000|2025-10-28 10:47:20|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|0
1761648450000|2025-10-28 10:47:30|226.02|225.94|226.02|225.94|226.02|225.99|226.02|225.94|0
1761648460000|2025-10-28 10:47:40|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|8
1761648470000|2025-10-28 10:47:50|||||||||2
1761648480000|2025-10-28 10:48:00||225.89||225.89||225.89||225.89|6
1761648490000|2025-10-28 10:48:10|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|0
1761648500000|2025-10-28 10:48:20|225.97||225.97||225.97||225.97||0
1761648520000|2025-10-28 10:48:40|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|16
1761648530000|2025-10-28 10:48:50|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.89|8
1761648590000|2025-10-28 10:49:50|||||||||22
1761648600000|2025-10-28 10:50:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|38
1761648630000|2025-10-28 10:50:30|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|8
1761648640000|2025-10-28 10:50:40|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.94|4
1761648650000|2025-10-28 10:50:50|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|3
1761648660000|2025-10-28 10:51:00||225.84||225.84||225.89||225.84|6
1761648670000|2025-10-28 10:51:10|225.92|225.89|225.97|225.89|225.97|225.89|225.92|225.89|9
1761648680000|2025-10-28 10:51:20|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|5
1761648690000|2025-10-28 10:51:30|225.87|225.79|225.87|225.79|225.92|225.79|225.87|225.79|43
1761648700000|2025-10-28 10:51:40|225.92||225.87||225.92||225.87||0
1761648730000|2025-10-28 10:52:10|225.82|225.74|225.82|225.74|225.82|225.79|225.82|225.74|0
1761648740000|2025-10-28 10:52:20||225.69||225.69||225.69||225.69|11
1761648750000|2025-10-28 10:52:30|225.77||225.77||225.77||225.77||0
1761648760000|2025-10-28 10:52:40|225.82|225.74|225.77|225.69|225.82|225.74|225.77|225.69|42
1761648770000|2025-10-28 10:52:50|225.82||225.82||225.82||225.82||0
1761648780000|2025-10-28 10:53:00|225.77||225.82||225.82||225.77||5
1761648790000|2025-10-28 10:53:10|225.77|225.64|225.82|225.69|225.82|225.69|225.77|225.64|113
1761648800000|2025-10-28 10:53:20|225.77||225.82||225.82||225.77||0
1761648810000|2025-10-28 10:53:30|225.77|225.74|225.82|225.74|225.82|225.74|225.77|225.74|2
1761648820000|2025-10-28 10:53:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.74|2
1761648830000|2025-10-28 10:53:50|225.92||225.87||225.92||225.87||14
1761648840000|2025-10-28 10:54:00|||||||||2
1761648860000|2025-10-28 10:54:20|225.92|225.84|225.92|225.79|225.92|225.84|225.87|225.79|35
1761648870000|2025-10-28 10:54:30||225.84||225.84||225.84||225.84|6
1761648890000|2025-10-28 10:54:50|225.97|225.89|225.97|225.84|225.97|225.89|225.97|225.84|1
1761648900000|2025-10-28 10:55:00||225.89||225.89||225.89||225.84|26
1761648950000|2025-10-28 10:55:50|225.92|225.84|225.92|225.84|225.92|225.84|225.92|225.84|21
1761648970000|2025-10-28 10:56:10|||||||||1
1761649000000|2025-10-28 10:56:40|225.97|225.89|225.92|225.84|225.97|225.89|225.92|225.84|27
1761649020000|2025-10-28 10:57:00|225.97|225.89|225.97|225.89|225.97|225.89|225.97|225.89|21
1761649030000|2025-10-28 10:57:10|226.02|225.94|226.02|225.94|226.02|225.94|226.02|225.94|24
1761649040000|2025-10-28 10:57:20||225.89||225.89||225.94||225.89|0
1761649050000|2025-10-28 10:57:30||225.94||225.94||225.94||225.94|0
1761649060000|2025-10-28 10:57:40|225.97|225.89|226.02|225.89|226.02|225.89|225.97|225.89|5
1761649070000|2025-10-28 10:57:50|225.97||226.02||226.02||225.97||0
1761649080000|2025-10-28 10:58:00||225.94||225.94||225.94||225.94|1
1761649090000|2025-10-28 10:58:10||225.89||225.89||225.89||225.89|0
1761649100000|2025-10-28 10:58:20|225.97||225.97||225.97||225.97||0
1761649120000|2025-10-28 10:58:40|225.92|225.84|225.97|225.84|225.97|225.84|225.92|225.84|8
1761649130000|2025-10-28 10:58:50||225.89||225.89||225.89||225.84|1
1761649150000|2025-10-28 10:59:10|226.02||225.97||226.02||225.97||0
1761649180000|2025-10-28 10:59:40|226.02|225.94|226.02|225.89|226.02|225.94|226.02|225.89|0
1761649190000|2025-10-28 10:59:50|225.97|225.94|226.02|225.89|226.02|225.94|225.97|225.89|0
1761649200000|2025-10-28 11:00:00|225.97|225.94|225.92|225.84|225.97|225.94|225.87|225.79|163
1761649210000|2025-10-28 11:00:10|||||||||12
1761649220000|2025-10-28 11:00:20|||||||||1
1761649230000|2025-10-28 11:00:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|22
1761649250000|2025-10-28 11:00:50|225.92|225.84|225.92|225.79|225.92|225.84|225.87|225.79|31
1761649260000|2025-10-28 11:01:00|225.87||225.92||225.92||225.87||0
1761649270000|2025-10-28 11:01:10||225.84||225.84||225.84||225.84|22
1761649280000|2025-10-28 11:01:20|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|1
1761649290000|2025-10-28 11:01:30|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|11
1761649300000|2025-10-28 11:01:40|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|15
1761649310000|2025-10-28 11:01:50|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|2
1761649350000|2025-10-28 11:02:30||225.74||225.79||225.79||225.74|0
1761649360000|2025-10-28 11:02:40||225.74||225.79||225.79||225.74|0
1761649380000|2025-10-28 11:03:00|225.92|225.74|225.92|225.84|225.92|225.84|225.92|225.74|1
1761649390000|2025-10-28 11:03:10|225.87|225.79|225.92|225.84|225.92|225.84|225.87|225.79|35
1761649440000|2025-10-28 11:04:00|225.97|225.89|225.97|225.89|226.02|225.89|225.97|225.89|1
1761649450000|2025-10-28 11:04:10|226.02||226.02||226.02||225.97||0
1761649460000|2025-10-28 11:04:20|225.97||225.97||225.97||225.97||0
1761649470000|2025-10-28 11:04:30|225.92|225.84|225.92|225.79|225.92|225.84|225.87|225.79|85
1761649480000|2025-10-28 11:04:40|225.97|225.84|225.97|225.84|225.97|225.89|225.97|225.84|14
1761649490000|2025-10-28 11:04:50|225.92||225.97||225.97||225.92||0
1761649500000|2025-10-28 11:05:00|225.92|225.89|225.92|225.79|225.92|225.89|225.92|225.79|24
1761649510000|2025-10-28 11:05:10|225.87|225.74|225.82|225.74|225.87|225.74|225.82|225.74|23
1761649520000|2025-10-28 11:05:20|225.77|225.69|225.82|225.69|225.82|225.69|225.77|225.69|13
1761649530000|2025-10-28 11:05:30|225.77||225.77||225.77||225.77||0
1761649540000|2025-10-28 11:05:40|225.82||225.77||225.82||225.77||0
1761649550000|2025-10-28 11:05:50|225.82||225.82||225.82||225.77||1
1761649560000|2025-10-28 11:06:00|225.87|225.74|225.87|225.74|225.87|225.74|225.87|225.69|8
1761649570000|2025-10-28 11:06:10|225.82||225.82||225.82||225.82||0
1761649580000|2025-10-28 11:06:20|225.87|225.79|225.87|225.74|225.87|225.79|225.82|225.74|8
1761649600000|2025-10-28 11:06:40||225.79||225.79||225.79||225.74|0
1761649620000|2025-10-28 11:07:00|225.82|225.74|225.82|225.74|225.82|225.74|225.82|225.74|1
1761649630000|2025-10-28 11:07:10|225.87||225.87||225.87||225.87||3
1761649640000|2025-10-28 11:07:20|225.82|225.79|225.87|225.74|225.87|225.79|225.82|225.74|12
1761649650000|2025-10-28 11:07:30|225.82||225.82||225.82||225.82||0
1761649660000|2025-10-28 11:07:40|225.87|225.79|225.87|225.79|225.87|225.79|225.87|225.79|3
1761649670000|2025-10-28 11:07:50|||||||||32
1761649680000|2025-10-28 11:08:00||225.74||225.79||225.79||225.74|5
1761649720000|2025-10-28 11:08:40|||||||||3
1761649740000|2025-10-28 11:09:00|||||||||46
1761649750000|2025-10-28 11:09:10|225.92||225.87||225.92||225.87||18
1761649760000|2025-10-28 11:09:20|225.92|225.84|225.87|225.79|225.92|225.84|225.87|225.79|20
1761649790000|2025-10-28 11:09:50|225.92|225.84|225.97|225.89|225.97|225.89|225.92|225.84|57
1761649800000|2025-10-28 11:10:00|||||||||3
1761649810000|2025-10-28 11:10:10||225.84||225.84||225.84||225.84|71
1761649820000|2025-10-28 11:10:20||225.89||225.84||225.89||225.84|0
1761649830000|2025-10-28 11:10:30||225.89||225.84||225.89||225.84|11
1761649840000|2025-10-28 11:10:40||225.89||225.89||225.89||225.89|0
1761649850000|2025-10-28 11:10:50|226.02|225.94|225.97|225.89|226.02|225.94|225.97|225.89|29
1761649860000|2025-10-28 11:11:00|226.02||225.97||226.02||225.97||1
1761649870000|2025-10-28 11:11:10|226.02||225.97||226.02||225.97||0
1761649880000|2025-10-28 11:11:20|226.02|225.94|226.02|225.94|226.02|225.94|225.97|225.94|0
1761649900000|2025-10-28 11:11:40|226.07||226.02||226.07||226.02||22
1761649910000|2025-10-28 11:11:50|||||||||3
1761649970000|2025-10-28 11:12:50|226.07||226.02||226.07||226.02||1
1761649980000|2025-10-28 11:13:00|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|19
1761649990000|2025-10-28 11:13:10|226.07|225.99|226.02|225.94|226.07|225.99|226.02|225.94|4
1761650000000|2025-10-28 11:13:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|1
1761650010000|2025-10-28 11:13:30||225.94||225.94||225.99||225.94|3
1761650020000|2025-10-28 11:13:40||225.99||225.99||225.99||225.99|0
1761650040000|2025-10-28 11:14:00||225.94||225.99||225.99||225.94|0
1761650050000|2025-10-28 11:14:10|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|45
1761650060000|2025-10-28 11:14:20|226.07|225.99|226.07|225.99|226.07|225.99|226.07|225.99|9
1761650070000|2025-10-28 11:14:30||225.94||225.94||225.94||225.94|2
1761650080000|2025-10-28 11:14:40|226.02||226.07||226.07||226.02||0
1761650090000|2025-10-28 11:14:50||225.99||225.99||225.99||225.99|5
1761650100000|2025-10-28 11:15:00|226.12||226.12||226.12||226.12||1
1761650110000|2025-10-28 11:15:10|226.07|226.04|226.07|225.99|226.07|226.04|226.07|225.99|35
1761650120000|2025-10-28 11:15:20|226.12|226.04|226.12|226.04|226.12|226.04|226.12|226.04|15
1761650130000|2025-10-28 11:15:30|226.07|225.99|226.07|225.99|226.12|225.99|226.07|225.99|107
1761650140000|2025-10-28 11:15:40|226.12|226.04|226.07|225.99|226.12|226.04|226.07|225.99|15
1761650150000|2025-10-28 11:15:50|226.12|226.04|226.12|225.99|226.12|226.04|226.07|225.99|152
1761650160000|2025-10-28 11:16:00|226.07||226.07||226.07||226.07||0
1761650170000|2025-10-28 11:16:10|226.12||226.12||226.12||226.12||8
1761650180000|2025-10-28 11:16:20||226.04||226.04||226.04||226.04|0
1761650190000|2025-10-28 11:16:30|226.17||226.17||226.17||226.17||3
1761650200000|2025-10-28 11:16:40||226.09||226.09||226.09||226.09|0
1761650220000|2025-10-28 11:17:00||226.04||226.09||226.09||226.04|20
1761650230000|2025-10-28 11:17:10||226.04||226.04||226.04||226.04|24
1761650240000|2025-10-28 11:17:20|226.12|226.09|226.12|226.04|226.12|226.09|226.12|226.04|7
1761650250000|2025-10-28 11:17:30|||||||||1
1761650280000|2025-10-28 11:18:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|2
1761650290000|2025-10-28 11:18:10|226.22|226.14|226.22|226.09|226.22|226.14|226.17|226.09|11
1761650310000|2025-10-28 11:18:30||226.14||226.14||226.14||226.14|0
1761650320000|2025-10-28 11:18:40|226.27||226.22||226.27||226.22||8
1761650330000|2025-10-28 11:18:50|||||||||2
1761650340000|2025-10-28 11:19:00|||||||||1
1761650350000|2025-10-28 11:19:10|||||||||2
1761650360000|2025-10-28 11:19:20|226.27||226.27||226.27||226.27||2
1761650370000|2025-10-28 11:19:30|226.22||226.22||226.22||226.22||1
1761650380000|2025-10-28 11:19:40|226.27|226.19|226.27|226.14|226.27|226.19|226.27|226.14|64
1761650390000|2025-10-28 11:19:50|226.22||226.22||226.27||226.22||0
1761650400000|2025-10-28 11:20:00|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|21
1761650410000|2025-10-28 11:20:10||226.14||226.14||226.14||226.14|0
1761650430000|2025-10-28 11:20:30|||||||||1
1761650480000|2025-10-28 11:21:20|226.17|226.09|226.22|226.14|226.22|226.14|226.17|226.09|11
1761650490000|2025-10-28 11:21:30||226.09||226.09||226.09||226.09|2
1761650500000|2025-10-28 11:21:40||226.14||226.09||226.14||226.09|0
1761650510000|2025-10-28 11:21:50||226.14||226.09||226.14||226.09|21
1761650520000|2025-10-28 11:22:00|226.17||226.17||226.17||226.17||31
1761650530000|2025-10-28 11:22:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|6
1761650550000|2025-10-28 11:22:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|3
1761650570000|2025-10-28 11:22:50|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|17
1761650580000|2025-10-28 11:23:00|226.27|226.09|226.17|226.09|226.27|226.09|226.17|226.09|26
1761650590000|2025-10-28 11:23:10|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|14
1761650600000|2025-10-28 11:23:20|226.27||226.22||226.27||226.22||1
1761650620000|2025-10-28 11:23:40|||||||||9
1761650630000|2025-10-28 11:23:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|14
1761650640000|2025-10-28 11:24:00|226.22||226.22||226.22||226.22||3
1761650650000|2025-10-28 11:24:10|226.17||226.17||226.17||226.17||0
1761650700000|2025-10-28 11:25:00|226.22||226.17||226.22||226.17||5
1761650710000|2025-10-28 11:25:10||226.04||226.04||226.04||226.04|24
1761650720000|2025-10-28 11:25:20||226.09||226.09||226.09||226.09|0
1761650740000|2025-10-28 11:25:40|||||||||1
1761650780000|2025-10-28 11:26:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|14
1761650790000|2025-10-28 11:26:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|84
1761650800000|2025-10-28 11:26:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|31
1761650810000|2025-10-28 11:26:50|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|3
1761650820000|2025-10-28 11:27:00|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|15
1761650840000|2025-10-28 11:27:20|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|35
1761650850000|2025-10-28 11:27:30||226.14||226.14||226.14||226.14|0
1761650920000|2025-10-28 11:28:40|||||||||13
1761650930000|2025-10-28 11:28:50|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|5
1761650940000|2025-10-28 11:29:00|||||||||1
1761650950000|2025-10-28 11:29:10|226.12|226.04|226.17|226.04|226.17|226.04|226.12|226.04|5
1761650960000|2025-10-28 11:29:20||226.09||226.09||226.09||226.09|0
1761650980000|2025-10-28 11:29:40||226.04||226.09||226.09||226.04|1
1761650990000|2025-10-28 11:29:50|226.12|226.04|226.12|226.04|226.12|226.04|226.12|225.99|56
1761651000000|2025-10-28 11:30:00|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|1
1761651020000|2025-10-28 11:30:20|226.22||226.17||226.22||226.17||16
1761651030000|2025-10-28 11:30:30|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|7
1761651040000|2025-10-28 11:30:40|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|19
1761651050000|2025-10-28 11:30:50|226.22|226.14|226.27|226.14|226.27|226.19|226.22|226.14|4
1761651060000|2025-10-28 11:31:00||226.19||226.19||226.19||226.19|150
1761651070000|2025-10-28 11:31:10|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|44
1761651100000|2025-10-28 11:31:40|||||||||5
1761651110000|2025-10-28 11:31:50|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|4
1761651130000|2025-10-28 11:32:10||226.19||226.19||226.24||226.19|25
1761651140000|2025-10-28 11:32:20|226.27||226.32||226.32||226.27||0
1761651160000|2025-10-28 11:32:40|226.27||226.27||226.32||226.27||0
1761651170000|2025-10-28 11:32:50|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|7
1761651180000|2025-10-28 11:33:00|226.32||226.27||226.32||226.27||25
1761651190000|2025-10-28 11:33:10|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|68
1761651200000|2025-10-28 11:33:20|226.22||226.22||226.22||226.22||0
1761651210000|2025-10-28 11:33:30|226.27|226.19|226.27|226.19|226.27|226.19|226.22|226.14|37
1761651220000|2025-10-28 11:33:40|||||||||15
1761651250000|2025-10-28 11:34:10||226.14||226.14||226.14||226.14|7
1761651260000|2025-10-28 11:34:20|226.22||226.22||226.22||226.22||0
1761651280000|2025-10-28 11:34:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|51
1761651290000|2025-10-28 11:34:50||226.04||226.04||226.04||226.04|10
1761651300000|2025-10-28 11:35:00|226.12||226.12||226.12||226.12||0
1761651310000|2025-10-28 11:35:10|226.17||226.17||226.17||226.17||34
1761651320000|2025-10-28 11:35:20|226.22|226.09|226.22|226.14|226.22|226.14|226.22|226.09|32
1761651330000|2025-10-28 11:35:30|||||||||1
1761651340000|2025-10-28 11:35:40|226.17|226.09|226.17|226.09|226.17|226.09|226.17|226.09|15
1761651350000|2025-10-28 11:35:50|226.22|226.14|226.22|226.09|226.22|226.14|226.22|226.09|6
1761651360000|2025-10-28 11:36:00||226.14||226.14||226.14||226.09|23
1761651380000|2025-10-28 11:36:20|226.27||226.27||226.27||226.27||3
1761651400000|2025-10-28 11:36:40||226.19||226.19||226.19||226.19|0
1761651410000|2025-10-28 11:36:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|42
1761651420000|2025-10-28 11:37:00|226.27|226.19|226.32|226.19|226.32|226.19|226.27|226.19|32
1761651430000|2025-10-28 11:37:10|226.27||226.27||226.27||226.27||18
1761651440000|2025-10-28 11:37:20|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.19|7
1761651450000|2025-10-28 11:37:30|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.19|38
1761651460000|2025-10-28 11:37:40||226.24||226.24||226.24||226.24|0
1761651470000|2025-10-28 11:37:50|||||||||4
1761651480000|2025-10-28 11:38:00|226.27|226.19|226.27|226.19|226.32|226.19|226.27|226.19|29
1761651510000|2025-10-28 11:38:30||226.14||226.14||226.14||226.14|1
1761651520000|2025-10-28 11:38:40|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|1
1761651540000|2025-10-28 11:39:00|226.32|226.24|226.27|226.19|226.32|226.24|226.27|226.19|36
1761651550000|2025-10-28 11:39:10|226.32||226.27||226.32||226.27||0
1761651560000|2025-10-28 11:39:20|226.22|226.14|226.22|226.14|226.22|226.19|226.22|226.14|6
1761651570000|2025-10-28 11:39:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|18
1761651580000|2025-10-28 11:39:40|226.32||226.32||226.32||226.27||1
1761651590000|2025-10-28 11:39:50|226.27|226.24|226.32|226.19|226.32|226.24|226.27|226.19|16
1761651600000|2025-10-28 11:40:00||226.24||226.24||226.24||226.24|0
1761651610000|2025-10-28 11:40:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|1
1761651620000|2025-10-28 11:40:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|0
1761651640000|2025-10-28 11:40:40|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|2
1761651650000|2025-10-28 11:40:50||226.14||226.19||226.19||226.14|6
1761651670000|2025-10-28 11:41:10||226.14||226.19||226.19||226.14|8
1761651680000|2025-10-28 11:41:20|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|10
1761651690000|2025-10-28 11:41:30||226.19||226.19||226.19||226.19|0
1761651700000|2025-10-28 11:41:40||226.14||226.14||226.14||226.14|4
1761651710000|2025-10-28 11:41:50||226.19||226.19||226.19||226.19|0
1761651720000|2025-10-28 11:42:00|226.32||226.32||226.32||226.32||10
1761651730000|2025-10-28 11:42:10|226.27||226.32||226.32||226.27||0
1761651740000|2025-10-28 11:42:20||226.24||226.24||226.24||226.24|0
1761651750000|2025-10-28 11:42:30|||||||||5
1761651770000|2025-10-28 11:42:50|||||||||1
1761651780000|2025-10-28 11:43:00|||||||||1
1761651790000|2025-10-28 11:43:10|226.37||226.37||226.37||226.37||13
1761651800000|2025-10-28 11:43:20|226.32||226.37||226.37||226.32||8
1761651810000|2025-10-28 11:43:30|226.32|226.29|226.32|226.24|226.32|226.29|226.32|226.24|0
1761651820000|2025-10-28 11:43:40|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|20
1761651840000|2025-10-28 11:44:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|1
1761651890000|2025-10-28 11:44:50|||||||||19
1761651900000|2025-10-28 11:45:00|226.32|226.24|226.37|226.24|226.37|226.29|226.32|226.24|195
1761651910000|2025-10-28 11:45:10|226.32||226.32||226.32||226.32||0
1761651950000|2025-10-28 11:45:50|||||||||3
1761651960000|2025-10-28 11:46:00|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|4
1761651980000|2025-10-28 11:46:20|||||||||1
1761651990000|2025-10-28 11:46:30|226.37|226.29|226.32|226.24|226.37|226.29|226.32|226.24|48
1761652000000|2025-10-28 11:46:40|226.37||226.37||226.37||226.32||0
1761652010000|2025-10-28 11:46:50|226.32||226.32||226.37||226.32||0
1761652020000|2025-10-28 11:47:00|226.37||226.32||226.37||226.32||2
1761652030000|2025-10-28 11:47:10|226.37|226.19|226.32|226.19|226.37|226.19|226.32|226.19|137
1761652040000|2025-10-28 11:47:20|226.27|226.24|226.32|226.19|226.32|226.24|226.27|226.19|14
1761652050000|2025-10-28 11:47:30|226.27|226.24|226.27|226.19|226.27|226.24|226.27|226.19|2
1761652080000|2025-10-28 11:48:00|||||||||67
1761652100000|2025-10-28 11:48:20|226.32|226.24|226.32|226.24|226.32|226.24|226.27|226.24|13
1761652110000|2025-10-28 11:48:30|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|67
1761652120000|2025-10-28 11:48:40|226.37|226.34|226.37|226.29|226.37|226.34|226.37|226.24|10
1761652130000|2025-10-28 11:48:50|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|1
1761652140000|2025-10-28 11:49:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|1
1761652160000|2025-10-28 11:49:20|226.42||226.37||226.42||226.37||3
1761652180000|2025-10-28 11:49:40|||||||||2
1761652190000|2025-10-28 11:49:50|226.32|226.24|226.37|226.29|226.37|226.29|226.32|226.24|22
1761652200000|2025-10-28 11:50:00|226.42||226.42||226.42||226.37||1
1761652220000|2025-10-28 11:50:20|226.37||226.37||226.37||226.37||0
1761652230000|2025-10-28 11:50:30|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|76
1761652300000|2025-10-28 11:51:40|226.47|226.39|226.47|226.34|226.47|226.39|226.47|226.34|24
1761652310000|2025-10-28 11:51:50|226.42|226.39|226.42|226.34|226.42|226.39|226.42|226.34|4
1761652330000|2025-10-28 11:52:10|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|38
1761652340000|2025-10-28 11:52:20|||||||||10
1761652350000|2025-10-28 11:52:30|||||||||1
1761652360000|2025-10-28 11:52:40|226.52||226.52||226.52||226.47||1
1761652370000|2025-10-28 11:52:50|226.47|226.44|226.47|226.39|226.47|226.44|226.47|226.39|8
1761652380000|2025-10-28 11:53:00|226.52||226.52||226.52||226.52||2
1761652390000|2025-10-28 11:53:10|226.47||226.47||226.47||226.47||0
1761652400000|2025-10-28 11:53:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|1
1761652420000|2025-10-28 11:53:40|226.57||226.57||226.57||226.57||11
1761652430000|2025-10-28 11:53:50|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|26
1761652440000|2025-10-28 11:54:00|||||||||5
1761652450000|2025-10-28 11:54:10|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|74
1761652470000|2025-10-28 11:54:30|226.62|226.54|226.62|226.49|226.62|226.54|226.62|226.49|37
1761652480000|2025-10-28 11:54:40|226.57||226.57||226.57||226.57||0
1761652500000|2025-10-28 11:55:00|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|46
1761652510000|2025-10-28 11:55:10|226.62||226.57||226.62||226.57||7
1761652520000|2025-10-28 11:55:20|226.62||226.57||226.62||226.57||0
1761652530000|2025-10-28 11:55:30|226.62||226.57||226.62||226.57||9
1761652590000|2025-10-28 11:56:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|119
1761652610000|2025-10-28 11:56:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|25
1761652620000|2025-10-28 11:57:00|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|27
1761652630000|2025-10-28 11:57:10|226.52|226.49|226.57|226.44|226.57|226.49|226.52|226.44|3
1761652640000|2025-10-28 11:57:20|226.52||226.52||226.52||226.52||0
1761652650000|2025-10-28 11:57:30|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|11
1761652670000|2025-10-28 11:57:50||226.34||226.39||226.39||226.34|4
1761652680000|2025-10-28 11:58:00|226.52||226.52||226.52||226.52||8
1761652690000|2025-10-28 11:58:10||226.44||226.44||226.44||226.44|0
1761652720000|2025-10-28 11:58:40|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|26
1761652730000|2025-10-28 11:58:50|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|192
1761652740000|2025-10-28 11:59:00|226.57|226.49|226.57|226.49|226.62|226.54|226.57|226.49|134
1761652760000|2025-10-28 11:59:20|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|217
1761652770000|2025-10-28 11:59:30||226.49||226.44||226.49||226.44|0
1761652780000|2025-10-28 11:59:40|226.52||226.52||226.52||226.52||0
1761652790000|2025-10-28 11:59:50||226.39||226.44||226.44||226.39|4
1761652800000|2025-10-28 12:00:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1761652810000|2025-10-28 12:00:10|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|6
1761652820000|2025-10-28 12:00:20|226.57|226.49|226.57|226.49|226.57|226.49|226.52|226.44|12
1761652840000|2025-10-28 12:00:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|23
1761652850000|2025-10-28 12:00:50|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|13
1761652860000|2025-10-28 12:01:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|1
1761652870000|2025-10-28 12:01:10|226.57||226.57||226.57||226.52||0
1761652910000|2025-10-28 12:01:50||226.49||226.49||226.49||226.49|0
1761652940000|2025-10-28 12:02:20|226.62|226.54|226.62|226.49|226.62|226.54|226.57|226.49|48
1761652950000|2025-10-28 12:02:30|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.54|3
1761652970000|2025-10-28 12:02:50||226.49||226.54||226.54||226.49|12
1761652980000|2025-10-28 12:03:00|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|33
1761652990000|2025-10-28 12:03:10|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.49|21
1761653030000|2025-10-28 12:03:50||226.49||226.49||226.49||226.49|15
1761653040000|2025-10-28 12:04:00||226.54||226.54||226.54||226.54|13
1761653050000|2025-10-28 12:04:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|42
1761653060000|2025-10-28 12:04:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|27
1761653070000|2025-10-28 12:04:30|226.72||226.67||226.72||226.67||0
1761653080000|2025-10-28 12:04:40|226.72||226.67||226.72||226.67||1
1761653090000|2025-10-28 12:04:50|226.72||226.67||226.72||226.67||1
1761653100000|2025-10-28 12:05:00|226.72||226.72||226.72||226.72||5
1761653110000|2025-10-28 12:05:10|226.67|226.64|226.72|226.64|226.72|226.64|226.67|226.59|12
1761653120000|2025-10-28 12:05:20|||||||||19
1761653140000|2025-10-28 12:05:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|23
1761653180000|2025-10-28 12:06:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.69|57
1761653210000|2025-10-28 12:06:50|226.87|226.79|226.87|226.74|226.87|226.79|226.87|226.74|34
1761653230000|2025-10-28 12:07:10|226.82||226.82||226.82||226.82||0
1761653240000|2025-10-28 12:07:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|1
1761653250000|2025-10-28 12:07:30||226.74||226.79||226.79||226.74|99
1761653260000|2025-10-28 12:07:40|226.92||226.92||226.92||226.92||0
1761653270000|2025-10-28 12:07:50|226.87|226.84|226.87|226.79|226.87|226.84|226.87|226.79|79
1761653280000|2025-10-28 12:08:00||226.74||226.79||226.79||226.74|3
1761653300000|2025-10-28 12:08:20|226.82|226.74|226.87|226.74|226.87|226.74|226.82|226.74|0
1761653310000|2025-10-28 12:08:30|226.82||226.82||226.87||226.82||26
1761653350000|2025-10-28 12:09:10|226.87||226.82||226.87||226.82||0
1761653370000|2025-10-28 12:09:30|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|18
1761653380000|2025-10-28 12:09:40|||||||||4
1761653410000|2025-10-28 12:10:10|226.87|226.79|226.92|226.79|226.92|226.84|226.82|226.74|180
1761653420000|2025-10-28 12:10:20|226.97|226.84|226.97|226.84|226.97|226.84|226.92|226.84|89
1761653430000|2025-10-28 12:10:30|226.92|226.79|226.92|226.84|226.97|226.84|226.92|226.79|13
1761653440000|2025-10-28 12:10:40|226.97|226.89|226.97|226.84|226.97|226.89|226.97|226.84|10
1761653450000|2025-10-28 12:10:50|226.92||226.92||226.97||226.92||0
1761653460000|2025-10-28 12:11:00|226.97||226.97||226.97||226.97||7
1761653470000|2025-10-28 12:11:10|226.92|226.89|227.02|226.94|227.02|226.94|226.92|226.89|35
1761653480000|2025-10-28 12:11:20|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|42
1761653510000|2025-10-28 12:11:50|227.02||226.97||227.02||226.97||1
1761653560000|2025-10-28 12:12:40||226.84||226.89||226.89||226.84|29
1761653570000|2025-10-28 12:12:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|2
1761653590000|2025-10-28 12:13:10||226.79||226.84||226.84||226.79|17
1761653600000|2025-10-28 12:13:20|226.87|226.79|226.92|226.79|226.92|226.79|226.87|226.79|4
1761653610000|2025-10-28 12:13:30|226.87|226.84|226.92|226.79|226.92|226.84|226.87|226.79|0
1761653620000|2025-10-28 12:13:40||226.84||226.84||226.84||226.84|0
1761653630000|2025-10-28 12:13:50||226.79||226.79||226.79||226.79|0
1761653640000|2025-10-28 12:14:00||226.84||226.84||226.84||226.79|0
1761653650000|2025-10-28 12:14:10||226.79||226.79||226.79||226.79|0
1761653660000|2025-10-28 12:14:20|226.87||226.92||226.92||226.87||0
1761653670000|2025-10-28 12:14:30|226.87||226.87||226.87||226.87||0
1761653690000|2025-10-28 12:14:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.79|13
1761653710000|2025-10-28 12:15:10|226.87|226.79|226.92|226.79|226.92|226.79|226.87|226.79|12
1761653720000|2025-10-28 12:15:20|226.87||226.87||226.87||226.87||0
1761653730000|2025-10-28 12:15:30|||||||||128
1761653750000|2025-10-28 12:15:50|||||||||4
1761653780000|2025-10-28 12:16:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|16
1761653790000|2025-10-28 12:16:30|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|19
1761653800000|2025-10-28 12:16:40|226.82||226.82||226.82||226.82||1
1761653810000|2025-10-28 12:16:50|226.77|226.74|226.82|226.69|226.82|226.74|226.77|226.69|16
1761653820000|2025-10-28 12:17:00||226.74||226.74||226.74||226.74|0
1761653830000|2025-10-28 12:17:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|0
1761653860000|2025-10-28 12:17:40|||||||||4
1761653870000|2025-10-28 12:17:50|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.64|10
1761653880000|2025-10-28 12:18:00||226.69||226.69||226.69||226.69|1
1761653900000|2025-10-28 12:18:20||226.64||226.69||226.69||226.64|8
1761653950000|2025-10-28 12:19:10|||||||||39
1761653980000|2025-10-28 12:19:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|11
1761653990000|2025-10-28 12:19:50|||||||||1
1761654010000|2025-10-28 12:20:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|7
1761654030000|2025-10-28 12:20:30|||||||||2
1761654040000|2025-10-28 12:20:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|4
1761654050000|2025-10-28 12:20:50|226.87|226.79|226.87|226.74|226.87|226.79|226.87|226.74|105
1761654060000|2025-10-28 12:21:00||226.79||226.79||226.79||226.79|0
1761654110000|2025-10-28 12:21:50|226.92||226.92||226.92||226.87||26
1761654120000|2025-10-28 12:22:00|226.87|226.84|226.87|226.79|226.92|226.84|226.87|226.79|10
1761654150000|2025-10-28 12:22:30|226.82|226.74|226.87|226.74|226.87|226.74|226.82|226.74|2
1761654160000|2025-10-28 12:22:40|226.82||226.82||226.87||226.82||0
1761654180000|2025-10-28 12:23:00|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|3
1761654200000|2025-10-28 12:23:20||226.64||226.69||226.69||226.64|235
1761654210000|2025-10-28 12:23:30|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.64|29
1761654220000|2025-10-28 12:23:40||226.69||226.64||226.69||226.64|0
1761654230000|2025-10-28 12:23:50|226.72||226.72||226.77||226.72||14
1761654320000|2025-10-28 12:25:20|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|28
1761654330000|2025-10-28 12:25:30|226.62|226.54|226.62|226.54|226.67|226.54|226.62|226.54|11
1761654340000|2025-10-28 12:25:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|10
1761654360000|2025-10-28 12:26:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|6
1761654380000|2025-10-28 12:26:20||226.54||226.54||226.59||226.54|4
1761654390000|2025-10-28 12:26:30|226.62||226.62||226.62||226.62||0
1761654410000|2025-10-28 12:26:50|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.54|58
1761654420000|2025-10-28 12:27:00|226.67||226.67||226.72||226.67||2
1761654430000|2025-10-28 12:27:10|226.72||226.72||226.72||226.72||0
1761654440000|2025-10-28 12:27:20||226.64||226.64||226.64||226.64|0
1761654450000|2025-10-28 12:27:30||226.59||226.64||226.64||226.59|2
1761654460000|2025-10-28 12:27:40|226.77||226.72||226.77||226.72||0
1761654470000|2025-10-28 12:27:50|226.67|226.59|226.67|226.59|226.72|226.59|226.67|226.59|0
1761654480000|2025-10-28 12:28:00|||||||||1
1761654490000|2025-10-28 12:28:10|226.72|226.64|226.72|226.59|226.72|226.64|226.67|226.59|17
1761654500000|2025-10-28 12:28:20|226.67||226.67||226.67||226.67||0
1761654510000|2025-10-28 12:28:30||226.54||226.54||226.54||226.54|4
1761654520000|2025-10-28 12:28:40|226.62||226.62||226.62||226.62||0
1761654540000|2025-10-28 12:29:00|||||||||1
1761654560000|2025-10-28 12:29:20|||||||||5
1761654580000|2025-10-28 12:29:40|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|16
1761654600000|2025-10-28 12:30:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|26
1761654630000|2025-10-28 12:30:30||226.54||226.59||226.59||226.54|10
1761654660000|2025-10-28 12:31:00|226.62|226.54|226.67|226.54|226.67|226.54|226.62|226.54|6
1761654670000|2025-10-28 12:31:10||226.59||226.59||226.59||226.59|0
1761654680000|2025-10-28 12:31:20|226.62|226.54|226.62|226.54|226.62|226.59|226.62|226.54|7
1761654690000|2025-10-28 12:31:30|226.67|226.59|226.67|226.59|226.67|226.59|226.62|226.54|4
1761654730000|2025-10-28 12:32:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|18
1761654750000|2025-10-28 12:32:30|226.67||226.62||226.67||226.62||20
1761654760000|2025-10-28 12:32:40|226.57|226.44|226.57|226.44|226.57|226.49|226.57|226.44|309
1761654770000|2025-10-28 12:32:50|226.52|226.49|226.57|226.49|226.57|226.49|226.52|226.49|30
1761654790000|2025-10-28 12:33:10||226.44||226.44||226.44||226.44|23
1761654800000|2025-10-28 12:33:20|226.52||226.52||226.52||226.52||0
1761654870000|2025-10-28 12:34:30|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|26
1761654920000|2025-10-28 12:35:20||226.39||226.39||226.39||226.39|35
1761654930000|2025-10-28 12:35:30|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.44|8
1761654940000|2025-10-28 12:35:40||226.39||226.44||226.44||226.39|157
1761654960000|2025-10-28 12:36:00|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|1
1761654990000|2025-10-28 12:36:30||226.34||226.39||226.39||226.34|5
1761655010000|2025-10-28 12:36:50||226.34||226.34||226.39||226.34|0
1761655020000|2025-10-28 12:37:00|226.42|226.39|226.42|226.34|226.42|226.39|226.42|226.34|0
1761655030000|2025-10-28 12:37:10|226.47||226.47||226.47||226.42||22
1761655040000|2025-10-28 12:37:20|226.42||226.42||226.42||226.42||0
1761655070000|2025-10-28 12:37:50|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|23
1761655120000|2025-10-28 12:38:40|||||||||4
1761655130000|2025-10-28 12:38:50|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|10
1761655160000|2025-10-28 12:39:20|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|18
1761655190000|2025-10-28 12:39:50|||||||||26
1761655210000|2025-10-28 12:40:10|226.47||226.42||226.47||226.42||57
1761655230000|2025-10-28 12:40:30|||||||||1
1761655250000|2025-10-28 12:40:50|||||||||5
1761655270000|2025-10-28 12:41:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|12
1761655280000|2025-10-28 12:41:20|226.42|226.34|226.47|226.39|226.47|226.39|226.42|226.34|4
1761655290000|2025-10-28 12:41:30|||||||||5
1761655300000|2025-10-28 12:41:40|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|41
1761655310000|2025-10-28 12:41:50|||||||||6
1761655320000|2025-10-28 12:42:00|||||||||1
1761655330000|2025-10-28 12:42:10|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|6
1761655340000|2025-10-28 12:42:20|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|13
1761655360000|2025-10-28 12:42:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|16
1761655380000|2025-10-28 12:43:00|226.42|226.34|226.47|226.34|226.47|226.39|226.42|226.34|53
1761655390000|2025-10-28 12:43:10||226.39||226.39||226.39||226.39|0
1761655400000|2025-10-28 12:43:20||226.34||226.34||226.34||226.34|3
1761655410000|2025-10-28 12:43:30||226.39||226.39||226.39||226.39|0
1761655420000|2025-10-28 12:43:40|226.42|226.34|226.47|226.34|226.47|226.34|226.42|226.34|1
1761655430000|2025-10-28 12:43:50|226.42||226.42||226.42||226.42||0
1761655440000|2025-10-28 12:44:00|226.47||226.47||226.47||226.42||0
1761655450000|2025-10-28 12:44:10|226.42||226.42||226.47||226.42||0
1761655460000|2025-10-28 12:44:20|226.47||226.47||226.47||226.47||1
1761655470000|2025-10-28 12:44:30|226.42||226.42||226.42||226.42||12
1761655480000|2025-10-28 12:44:40|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|8
1761655510000|2025-10-28 12:45:10|||||||||4
1761655530000|2025-10-28 12:45:30|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|86
1761655540000|2025-10-28 12:45:40|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|15
1761655570000|2025-10-28 12:46:10||226.29||226.29||226.29||226.29|15
1761655580000|2025-10-28 12:46:20|226.37||226.42||226.42||226.37||2
1761655590000|2025-10-28 12:46:30|226.37||226.37||226.42||226.37||0
1761655610000|2025-10-28 12:46:50|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|15
1761655620000|2025-10-28 12:47:00|226.32||226.32||226.32||226.32||0
1761655640000|2025-10-28 12:47:20|226.37|226.19|226.32|226.19|226.37|226.19|226.32|226.19|20
1761655650000|2025-10-28 12:47:30|226.27|226.24|226.27|226.19|226.27|226.24|226.27|226.19|5
1761655670000|2025-10-28 12:47:50|||||||||6
1761655700000|2025-10-28 12:48:20|||||||||1
1761655720000|2025-10-28 12:48:40|||||||||1
1761655730000|2025-10-28 12:48:50|||||||||1
1761655750000|2025-10-28 12:49:10|||||||||10
1761655800000|2025-10-28 12:50:00|226.22|226.14|226.27|226.14|226.27|226.14|226.22|226.14|12
1761655810000|2025-10-28 12:50:10||226.19||226.19||226.19||226.19|15
1761655820000|2025-10-28 12:50:20|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|8
1761655830000|2025-10-28 12:50:30|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|84
1761655840000|2025-10-28 12:50:40|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|11
1761655880000|2025-10-28 12:51:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|9
1761655890000|2025-10-28 12:51:30|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|78
1761655900000|2025-10-28 12:51:40|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|19
1761655920000|2025-10-28 12:52:00|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|34
1761655930000|2025-10-28 12:52:10|||||||||3
1761655940000|2025-10-28 12:52:20|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|94
1761655950000|2025-10-28 12:52:30|226.22|226.14|226.22|226.14|226.27|226.14|226.22|226.14|14
1761655960000|2025-10-28 12:52:40|226.27||226.27||226.27||226.27||7
1761655970000|2025-10-28 12:52:50|226.22|226.19|226.27|226.19|226.27|226.19|226.22|226.19|7
1761656020000|2025-10-28 12:53:40|||||||||6
1761656030000|2025-10-28 12:53:50|||||||||11
1761656050000|2025-10-28 12:54:10|||||||||32
1761656080000|2025-10-28 12:54:40|226.22|226.14|226.22|226.14|226.22|226.14|226.22|226.14|7
1761656090000|2025-10-28 12:54:50|226.27||226.22||226.27||226.22||9
1761656100000|2025-10-28 12:55:00|226.27||226.22||226.27||226.22||0
1761656110000|2025-10-28 12:55:10|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|22
1761656130000|2025-10-28 12:55:30||226.14||226.19||226.19||226.14|9
1761656160000|2025-10-28 12:56:00|||||||||41
1761656180000|2025-10-28 12:56:20|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.24|7
1761656190000|2025-10-28 12:56:30|226.37||226.32||226.37||226.32||39
1761656200000|2025-10-28 12:56:40|||||||||8
1761656240000|2025-10-28 12:57:20|||||||||4
1761656250000|2025-10-28 12:57:30|||||||||10
1761656260000|2025-10-28 12:57:40||226.19||226.19||226.19||226.19|6
1761656270000|2025-10-28 12:57:50|226.27||226.27||226.32||226.27||8
1761656290000|2025-10-28 12:58:10|226.32||226.32||226.32||226.32||8
1761656300000|2025-10-28 12:58:20|226.27||226.32||226.32||226.27||0
1761656310000|2025-10-28 12:58:30|226.27||226.32||226.32||226.27||0
1761656320000|2025-10-28 12:58:40||226.24||226.24||226.24||226.24|0
1761656370000|2025-10-28 12:59:30|||||||||25
1761656400000|2025-10-28 13:00:00|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|72
1761656410000|2025-10-28 13:00:10||226.24||226.29||226.29||226.24|39
1761656430000|2025-10-28 13:00:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|173
1761656440000|2025-10-28 13:00:40|226.37|226.29|226.37|226.29|226.37|226.34|226.37|226.29|22
1761656460000|2025-10-28 13:01:00|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.34|9
1761656470000|2025-10-28 13:01:10|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|6
1761656480000|2025-10-28 13:01:20|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.34|13
1761656490000|2025-10-28 13:01:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|7
1761656500000|2025-10-28 13:01:40|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|3
1761656510000|2025-10-28 13:01:50|226.47|226.44|226.47|226.39|226.52|226.44|226.47|226.39|38
1761656520000|2025-10-28 13:02:00|||||||||1
1761656530000|2025-10-28 13:02:10|226.52|226.44|226.52|226.39|226.52|226.44|226.47|226.39|16
1761656540000|2025-10-28 13:02:20||226.44||226.44||226.44||226.44|0
1761656550000|2025-10-28 13:02:30|226.47|226.39|226.52|226.44|226.52|226.44|226.47|226.39|5
1761656560000|2025-10-28 13:02:40|226.47|226.39|226.52|226.39|226.52|226.44|226.47|226.39|33
1761656570000|2025-10-28 13:02:50|226.47||226.47||226.47||226.47||0
1761656610000|2025-10-28 13:03:30|226.52|226.44|226.52|226.44|226.52|226.44|226.47|226.44|152
1761656620000|2025-10-28 13:03:40|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|30
1761656640000|2025-10-28 13:04:00|226.52|226.44|226.52|226.39|226.52|226.44|226.52|226.39|3
1761656650000|2025-10-28 13:04:10|226.47||226.52||226.52||226.47||25
1761656660000|2025-10-28 13:04:20||226.44||226.44||226.44||226.44|0
1761656670000|2025-10-28 13:04:30||226.39||226.44||226.44||226.39|19
1761656720000|2025-10-28 13:05:20|||||||||2
1761656730000|2025-10-28 13:05:30||226.39||226.44||226.44||226.39|13
1761656750000|2025-10-28 13:05:50|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|52
1761656760000|2025-10-28 13:06:00|||||||||2
1761656800000|2025-10-28 13:06:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|32
1761656820000|2025-10-28 13:07:00|||||||||1
1761656840000|2025-10-28 13:07:20||226.44||226.49||226.49||226.44|23
1761656850000|2025-10-28 13:07:30||226.44||226.44||226.44||226.44|12
1761656860000|2025-10-28 13:07:40||226.49||226.49||226.49||226.49|2
1761656890000|2025-10-28 13:08:10|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|41
1761656900000|2025-10-28 13:08:20|226.57||226.57||226.57||226.57||20
1761656910000|2025-10-28 13:08:30|226.52||226.52||226.52||226.52||0
1761656930000|2025-10-28 13:08:50|226.57||226.52||226.57||226.52||0
1761656950000|2025-10-28 13:09:10||226.39||226.39||226.44||226.39|2
1761656960000|2025-10-28 13:09:20||226.44||226.44||226.44||226.39|0
1761656980000|2025-10-28 13:09:40|226.47|226.39|226.52|226.39|226.52|226.39|226.47|226.39|0
1761656990000|2025-10-28 13:09:50||226.44||226.44||226.44||226.44|0
1761657020000|2025-10-28 13:10:20|226.57||226.52||226.57||226.52||0
1761657050000|2025-10-28 13:10:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|10
1761657080000|2025-10-28 13:11:20|226.62|226.54|226.57|226.49|226.62|226.54|226.57|226.49|680
1761657100000|2025-10-28 13:11:40||226.44||226.49||226.49||226.44|4
1761657110000|2025-10-28 13:11:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|2
1761657120000|2025-10-28 13:12:00|||||||||1
1761657130000|2025-10-28 13:12:10|||||||||1
1761657140000|2025-10-28 13:12:20|226.57||226.57||226.57||226.57||1
1761657150000|2025-10-28 13:12:30|226.52|226.49|226.52|226.44|226.52|226.49|226.52|226.44|4
1761657170000|2025-10-28 13:12:50|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|2
1761657210000|2025-10-28 13:13:30|226.52|226.44|226.52|226.44|226.57|226.44|226.52|226.44|21
1761657240000|2025-10-28 13:14:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|1
1761657250000|2025-10-28 13:14:10|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.44|4
1761657260000|2025-10-28 13:14:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|11
1761657270000|2025-10-28 13:14:30|||||||||1
1761657290000|2025-10-28 13:14:50|226.67||226.67||226.67||226.67||0
1761657300000|2025-10-28 13:15:00|226.62|226.59|226.62|226.54|226.67|226.59|226.62|226.54|24
1761657310000|2025-10-28 13:15:10|||||||||15
1761657320000|2025-10-28 13:15:20|226.67||226.67||226.67||226.62||15
1761657330000|2025-10-28 13:15:30|226.62||226.62||226.67||226.62||0
1761657370000|2025-10-28 13:16:10|||||||||2
1761657380000|2025-10-28 13:16:20|||||||||9
1761657420000|2025-10-28 13:17:00|||||||||37
1761657430000|2025-10-28 13:17:10|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|37
1761657440000|2025-10-28 13:17:20|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|220
1761657460000|2025-10-28 13:17:40|226.67||226.67||226.67||226.62||2
1761657470000|2025-10-28 13:17:50|226.62|226.59|226.62|226.54|226.62|226.59|226.62|226.54|8
1761657480000|2025-10-28 13:18:00|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|25
1761657490000|2025-10-28 13:18:10|226.62||226.62||226.62||226.57||1
1761657500000|2025-10-28 13:18:20||226.54||226.54||226.54||226.54|0
1761657510000|2025-10-28 13:18:30|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|9
1761657520000|2025-10-28 13:18:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.49|0
1761657530000|2025-10-28 13:18:50|||||||||18
1761657550000|2025-10-28 13:19:10|226.62||226.62||226.62||226.62||0
1761657580000|2025-10-28 13:19:40|226.57||226.57||226.57||226.57||0
1761657590000|2025-10-28 13:19:50|226.52|226.44|226.57|226.44|226.57|226.44|226.52|226.44|20
1761657600000|2025-10-28 13:20:00|226.52||226.57||226.57||226.52||15
1761657610000|2025-10-28 13:20:10||226.49||226.49||226.49||226.44|0
1761657620000|2025-10-28 13:20:20||226.44||226.44||226.49||226.44|0
1761657630000|2025-10-28 13:20:30|226.52||226.52||226.52||226.52||0
1761657650000|2025-10-28 13:20:50||226.39||226.44||226.44||226.39|14
1761657670000|2025-10-28 13:21:10||226.39||226.39||226.44||226.39|0
1761657680000|2025-10-28 13:21:20|226.47|226.44|226.47|226.39|226.47|226.44|226.47|226.39|0
1761657710000|2025-10-28 13:21:50|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|3
1761657730000|2025-10-28 13:22:10||226.39||226.39||226.44||226.39|0
1761657740000|2025-10-28 13:22:20|226.47||226.47||226.47||226.47||0
1761657750000|2025-10-28 13:22:30|226.52|226.44|226.47|226.39|226.52|226.44|226.47|226.39|19
1761657780000|2025-10-28 13:23:00|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.39|3
1761657790000|2025-10-28 13:23:10|||||||||1
1761657810000|2025-10-28 13:23:30||226.39||226.44||226.44||226.39|32
1761657820000|2025-10-28 13:23:40|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|13
1761657830000|2025-10-28 13:23:50|||||||||400
1761657840000|2025-10-28 13:24:00||226.34||226.39||226.39||226.34|14
1761657860000|2025-10-28 13:24:20||226.34||226.34||226.34||226.34|10
1761657870000|2025-10-28 13:24:30|226.42||226.42||226.42||226.42||0
1761657880000|2025-10-28 13:24:40|226.47||226.47||226.47||226.42||5
1761657890000|2025-10-28 13:24:50|226.42|226.39|226.42|226.34|226.42|226.39|226.42|226.34|8
1761657900000|2025-10-28 13:25:00|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.34|25
1761657910000|2025-10-28 13:25:10||226.34||226.34||226.34||226.34|4
1761657920000|2025-10-28 13:25:20|226.42||226.47||226.47||226.42||0
1761657930000|2025-10-28 13:25:30||226.39||226.34||226.39||226.34|0
1761657940000|2025-10-28 13:25:40|226.42||226.47||226.47||226.42||0
1761657950000|2025-10-28 13:25:50||226.39||226.39||226.39||226.39|0
1761657990000|2025-10-28 13:26:30|226.52|226.44|226.52|226.39|226.52|226.44|226.52|226.39|8
1761658000000|2025-10-28 13:26:40||226.44||226.44||226.44||226.39|8
1761658010000|2025-10-28 13:26:50|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|13
1761658020000|2025-10-28 13:27:00|226.57||226.52||226.57||226.52||0
1761658030000|2025-10-28 13:27:10|226.47|226.39|226.47|226.39|226.47|226.39|226.47|226.39|2
1761658070000|2025-10-28 13:27:50|||||||||2
1761658080000|2025-10-28 13:28:00||226.34||226.39||226.39||226.34|6
1761658090000|2025-10-28 13:28:10||226.34||226.39||226.39||226.34|0
1761658110000|2025-10-28 13:28:30|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|11
1761658170000|2025-10-28 13:29:30|||||||||6
1761658180000|2025-10-28 13:29:40|226.57|226.49|226.57|226.49|226.57|226.49|226.57|226.44|28
1761658200000|2025-10-28 13:30:00|226.62|226.54|226.67|226.59|226.67|226.59|226.62|226.54|57
1761658210000|2025-10-28 13:30:10|226.72|226.54|226.67|226.59|226.72|226.64|226.67|226.54|36
1761658220000|2025-10-28 13:30:20|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.64|158
1761658230000|2025-10-28 13:30:30||226.59||226.64||226.64||226.59|8
1761658240000|2025-10-28 13:30:40|226.67|226.59|226.67|226.59|226.72|226.64|226.67|226.59|38
1761658250000|2025-10-28 13:30:50|226.72||226.67||226.72||226.67||0
1761658260000|2025-10-28 13:31:00|226.62|226.54|226.62|226.54|226.67|226.59|226.62|226.54|19
1761658270000|2025-10-28 13:31:10|226.57|226.49|226.62|226.54|226.62|226.54|226.57|226.49|98
1761658280000|2025-10-28 13:31:20|226.67|226.59|226.72|226.64|226.72|226.64|226.62|226.54|39
1761658290000|2025-10-28 13:31:30||226.59||226.64||226.64||226.59|1
1761658300000|2025-10-28 13:31:40|226.77|226.69|226.72|226.64|226.77|226.69|226.72|226.64|53
1761658310000|2025-10-28 13:31:50|||||||||1
1761658320000|2025-10-28 13:32:00|226.67|226.59|226.72|226.64|226.72|226.64|226.67|226.59|71
1761658330000|2025-10-28 13:32:10|226.67|226.59|226.72|226.59|226.72|226.64|226.67|226.59|8
1761658340000|2025-10-28 13:32:20|226.67|226.64|226.67|226.59|226.72|226.64|226.67|226.59|9
1761658350000|2025-10-28 13:32:30|226.72|226.64|226.67|226.59|226.72|226.64|226.67|226.59|24
1761658360000|2025-10-28 13:32:40|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|12
1761658380000|2025-10-28 13:33:00|226.67||226.62||226.67||226.62||43
1761658390000|2025-10-28 13:33:10|226.57|226.49|226.57|226.49|226.62|226.49|226.57|226.49|8
1761658400000|2025-10-28 13:33:20|226.52|226.44|226.57|226.44|226.57|226.49|226.52|226.44|23
1761658410000|2025-10-28 13:33:30|226.52||226.52||226.52||226.52||0
1761658420000|2025-10-28 13:33:40|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|10
1761658430000|2025-10-28 13:33:50|226.57||226.52||226.57||226.52||17
1761658450000|2025-10-28 13:34:10|||||||||15
1761658460000|2025-10-28 13:34:20|226.47|226.39|226.47|226.39|226.52|226.44|226.47|226.39|70
1761658470000|2025-10-28 13:34:30|226.52|226.34|226.42|226.34|226.52|226.34|226.42|226.34|152
1761658480000|2025-10-28 13:34:40|226.47||226.47||226.47||226.42||49
1761658490000|2025-10-28 13:34:50|226.52|226.39|226.52|226.44|226.52|226.44|226.52|226.39|34
1761658500000|2025-10-28 13:35:00|226.57|226.39|226.57|226.44|226.57|226.49|226.52|226.39|21
1761658510000|2025-10-28 13:35:10|226.52|226.49|226.52|226.44|226.57|226.49|226.52|226.44|71
1761658530000|2025-10-28 13:35:30|226.47|226.39|226.47|226.39|226.52|226.39|226.47|226.39|12
1761658550000|2025-10-28 13:35:50||226.34||226.34||226.34||226.34|3
1761658560000|2025-10-28 13:36:00|226.42||226.42||226.47||226.42||8
1761658570000|2025-10-28 13:36:10|226.47|226.39|226.47|226.39|226.47|226.39|226.42|226.39|8
1761658580000|2025-10-28 13:36:20|226.52|226.44|226.52|226.44|226.52|226.44|226.52|226.44|0
1761658590000|2025-10-28 13:36:30||226.39||226.39||226.39||226.39|11
1761658600000|2025-10-28 13:36:40|226.47|226.44|226.52|226.44|226.52|226.44|226.47|226.39|21
1761658610000|2025-10-28 13:36:50|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|117
1761658620000|2025-10-28 13:37:00|226.57|226.54|226.62|226.54|226.62|226.54|226.57|226.49|9
1761658630000|2025-10-28 13:37:10||226.49||226.49||226.54||226.49|78
1761658640000|2025-10-28 13:37:20|226.57|226.44|226.52|226.44|226.57|226.49|226.52|226.44|91
1761658660000|2025-10-28 13:37:40|226.57||226.52||226.57||226.52||123
1761658670000|2025-10-28 13:37:50|226.57|226.39|226.47|226.39|226.57|226.39|226.47|226.39|7
1761658680000|2025-10-28 13:38:00|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|27
1761658690000|2025-10-28 13:38:10|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|42
1761658700000|2025-10-28 13:38:20|226.37|226.29|226.37|226.29|226.42|226.34|226.37|226.29|26
1761658710000|2025-10-28 13:38:30|226.32|226.24|226.32|226.24|226.32|226.24|226.32|226.19|16
1761658720000|2025-10-28 13:38:40|226.27|226.19|226.32|226.24|226.32|226.24|226.27|226.19|9
1761658730000|2025-10-28 13:38:50|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.29|36
1761658740000|2025-10-28 13:39:00||226.24||226.29||226.29||226.24|1
1761658760000|2025-10-28 13:39:20|||||||||4
1761658770000|2025-10-28 13:39:30|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.34|39
1761658780000|2025-10-28 13:39:40|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|190
1761658790000|2025-10-28 13:39:50|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|14
1761658800000|2025-10-28 13:40:00|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|52
1761658810000|2025-10-28 13:40:10|226.37|226.29|226.42|226.29|226.42|226.29|226.37|226.29|3
1761658820000|2025-10-28 13:40:20|226.37||226.37||226.42||226.37||0
1761658830000|2025-10-28 13:40:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|0
1761658840000|2025-10-28 13:40:40||226.29||226.34||226.34||226.29|28
1761658850000|2025-10-28 13:40:50|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|17
1761658860000|2025-10-28 13:41:00||226.24||226.24||226.24||226.24|26
1761658870000|2025-10-28 13:41:10||226.29||226.29||226.29||226.24|0
1761658890000|2025-10-28 13:41:30|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|25
1761658900000|2025-10-28 13:41:40|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|0
1761658910000|2025-10-28 13:41:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|15
1761658920000|2025-10-28 13:42:00|226.37|226.29|226.37|226.29|226.42|226.29|226.37|226.29|27
1761658930000|2025-10-28 13:42:10|226.42||226.37||226.42||226.37||13
1761658940000|2025-10-28 13:42:20|226.32|226.24|226.37|226.24|226.37|226.24|226.32|226.24|10
1761658950000|2025-10-28 13:42:30|226.32|226.29|226.37|226.29|226.37|226.29|226.32|226.29|8
1761658960000|2025-10-28 13:42:40|226.42|226.24|226.37|226.29|226.42|226.29|226.37|226.24|0
1761658970000|2025-10-28 13:42:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.29|9
1761658990000|2025-10-28 13:43:10|226.47||226.47||226.47||226.42||73
1761659000000|2025-10-28 13:43:20||226.39||226.39||226.39||226.39|3
1761659010000|2025-10-28 13:43:30|226.42|226.34|226.42|226.34|226.47|226.34|226.42|226.34|7
1761659020000|2025-10-28 13:43:40||226.29||226.29||226.29||226.29|17
1761659030000|2025-10-28 13:43:50||226.34||226.34||226.34||226.34|0
1761659040000|2025-10-28 13:44:00||226.29||226.34||226.34||226.29|10
1761659050000|2025-10-28 13:44:10||226.29||226.29||226.34||226.29|10
1761659060000|2025-10-28 13:44:20|226.37|226.34|226.42|226.34|226.42|226.34|226.37|226.34|29
1761659080000|2025-10-28 13:44:40|||||||||2
1761659090000|2025-10-28 13:44:50|||||||||1
1761659100000|2025-10-28 13:45:00|226.47|226.29|226.42|226.34|226.47|226.34|226.37|226.29|12
1761659110000|2025-10-28 13:45:10|226.37|226.29|226.42|226.34|226.42|226.34|226.37|226.29|11
1761659120000|2025-10-28 13:45:20||226.29||226.34||226.34||226.29|1
1761659130000|2025-10-28 13:45:30|226.37|226.29|226.37|226.24|226.42|226.29|226.32|226.24|60
1761659140000|2025-10-28 13:45:40|226.32|226.29|226.37|226.29|226.37|226.29|226.32|226.24|13
1761659150000|2025-10-28 13:45:50|226.42||226.37||226.42||226.37||15
1761659160000|2025-10-28 13:46:00|226.32|226.24|226.32|226.24|226.37|226.24|226.32|226.24|25
1761659170000|2025-10-28 13:46:10|226.37||226.32||226.37||226.32||0
1761659180000|2025-10-28 13:46:20|226.37|226.29|226.37|226.29|226.37|226.29|226.32|226.29|0
1761659190000|2025-10-28 13:46:30|226.42||226.42||226.42||226.37||0
1761659200000|2025-10-28 13:46:40|226.37|226.24|226.37|226.24|226.37|226.24|226.37|226.24|2
1761659210000|2025-10-28 13:46:50||226.29||226.29||226.29||226.29|0
1761659220000|2025-10-28 13:47:00|226.32|226.24|226.32|226.24|226.37|226.29|226.32|226.24|20
1761659240000|2025-10-28 13:47:20|226.37|226.29|226.37|226.29|226.37|226.29|226.37|226.29|14
1761659250000|2025-10-28 13:47:30|226.42|226.34|226.42|226.34|226.42|226.34|226.37|226.34|48
1761659270000|2025-10-28 13:47:50||226.29||226.34||226.34||226.29|0
1761659280000|2025-10-28 13:48:00|226.37|226.29|226.47|226.39|226.47|226.39|226.37|226.29|41
1761659290000|2025-10-28 13:48:10|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|7
1761659300000|2025-10-28 13:48:20||226.29||226.29||226.34||226.29|0
1761659310000|2025-10-28 13:48:30|226.37|226.24|226.37|226.29|226.37|226.29|226.37|226.24|0
1761659330000|2025-10-28 13:48:50|226.42|226.34|226.42|226.34|226.42|226.34|226.42|226.34|4
1761659340000|2025-10-28 13:49:00|226.47|226.39|226.52|226.44|226.52|226.44|226.42|226.39|44
1761659370000|2025-10-28 13:49:30|226.57|226.49|226.62|226.49|226.62|226.49|226.57|226.49|33
1761659380000|2025-10-28 13:49:40|226.57|226.54|226.57|226.49|226.57|226.54|226.57|226.49|15
1761659400000|2025-10-28 13:50:00|226.52|226.44|226.52|226.44|226.52|226.49|226.52|226.44|21
1761659410000|2025-10-28 13:50:10|||||||||2
1761659420000|2025-10-28 13:50:20|226.57|226.49|226.52|226.44|226.57|226.49|226.52|226.44|5
1761659430000|2025-10-28 13:50:30|226.57||226.57||226.57||226.52||1
1761659440000|2025-10-28 13:50:40|226.52|226.49|226.52|226.44|226.52|226.49|226.52|226.44|4
1761659450000|2025-10-28 13:50:50|226.57|226.49|226.57|226.44|226.57|226.49|226.52|226.44|1376
1761659460000|2025-10-28 13:51:00|226.52||226.52||226.57||226.52||15
1761659470000|2025-10-28 13:51:10|226.57||226.52||226.57||226.52||0
1761659490000|2025-10-28 13:51:30|226.57||226.57||226.57||226.52||11
1761659500000|2025-10-28 13:51:40|226.52|226.49|226.57|226.49|226.62|226.54|226.52|226.49|88
1761659520000|2025-10-28 13:52:00||226.44||226.49||226.49||226.44|243
1761659530000|2025-10-28 13:52:10|226.62|226.54|226.62|226.54|226.62|226.54|226.62|226.54|8
1761659540000|2025-10-28 13:52:20||226.49||226.54||226.54||226.49|20
1761659560000|2025-10-28 13:52:40|226.67|226.49|226.72|226.59|226.72|226.64|226.67|226.49|225
1761659570000|2025-10-28 13:52:50|226.67||226.67||226.67||226.67||0
1761659580000|2025-10-28 13:53:00|||||||||171
1761659590000|2025-10-28 13:53:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|129
1761659610000|2025-10-28 13:53:30|226.77||226.77||226.77||226.77||50
1761659620000|2025-10-28 13:53:40|226.72|226.69|226.72|226.64|226.77|226.69|226.72|226.64|18
1761659640000|2025-10-28 13:54:00||226.59||226.64||226.64||226.59|42
1761659650000|2025-10-28 13:54:10||226.59||226.64||226.64||226.59|17
1761659670000|2025-10-28 13:54:30|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|0
1761659690000|2025-10-28 13:54:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|3
1761659700000|2025-10-28 13:55:00|226.67|226.59|226.67|226.59|226.67|226.59|226.67|226.59|54
1761659710000|2025-10-28 13:55:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|23
1761659720000|2025-10-28 13:55:20|226.67|226.59|226.72|226.59|226.72|226.59|226.67|226.59|14
1761659730000|2025-10-28 13:55:30||226.64||226.64||226.64||226.64|4
1761659740000|2025-10-28 13:55:40|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|191
1761659760000|2025-10-28 13:56:00|226.82|226.74|226.77|226.64|226.82|226.74|226.77|226.64|354
1761659770000|2025-10-28 13:56:10|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.64|65
1761659780000|2025-10-28 13:56:20|226.72|226.64|226.72|226.64|226.72|226.64|226.67|226.59|201
1761659790000|2025-10-28 13:56:30||226.59||226.64||226.64||226.59|26
1761659800000|2025-10-28 13:56:40|||||||||30
1761659810000|2025-10-28 13:56:50|||||||||72
1761659820000|2025-10-28 13:57:00|226.77||226.72||226.77||226.72||75
1761659830000|2025-10-28 13:57:10|||||||||40
1761659850000|2025-10-28 13:57:30|||||||||27
1761659860000|2025-10-28 13:57:40|||||||||33
1761659870000|2025-10-28 13:57:50|||||||||12
1761659880000|2025-10-28 13:58:00|||||||||17
1761659890000|2025-10-28 13:58:10|||||||||90
1761659900000|2025-10-28 13:58:20|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|22
1761659910000|2025-10-28 13:58:30|||||||||20
1761659920000|2025-10-28 13:58:40|||||||||61
1761659930000|2025-10-28 13:58:50|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|70
1761659940000|2025-10-28 13:59:00|226.82||226.82||226.82||226.82||18
1761659950000|2025-10-28 13:59:10||226.74||226.74||226.74||226.74|20
1761659960000|2025-10-28 13:59:20|||||||||22
1761659970000|2025-10-28 13:59:30|||||||||24
1761659980000|2025-10-28 13:59:40|||||||||66
1761659990000|2025-10-28 13:59:50|226.87|226.79|226.87|226.74|226.87|226.79|226.87|226.74|15
1761660000000|2025-10-28 14:00:00||226.79||226.79||226.79||226.79|12
1761660010000|2025-10-28 14:00:10|||||||||26
1761660020000|2025-10-28 14:00:20|226.82|226.74|226.87|226.74|226.87|226.74|226.82|226.74|48
1761660030000|2025-10-28 14:00:30||226.79||226.79||226.79||226.79|0
1761660040000|2025-10-28 14:00:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.79|102
1761660050000|2025-10-28 14:00:50||226.79||226.79||226.79||226.79|33
1761660060000|2025-10-28 14:01:00||226.84||226.84||226.84||226.84|20
1761660070000|2025-10-28 14:01:10|||||||||16
1761660080000|2025-10-28 14:01:20|||||||||14
1761660090000|2025-10-28 14:01:30|||||||||40
1761660100000|2025-10-28 14:01:40|||||||||21
1761660110000|2025-10-28 14:01:50|||||||||69
1761660120000|2025-10-28 14:02:00|226.87|226.79|226.87|226.74|226.87|226.79|226.82|226.74|189
1761660130000|2025-10-28 14:02:10|226.92|226.79|226.92|226.84|226.92|226.84|226.92|226.79|93
1761660140000|2025-10-28 14:02:20|226.87|226.79|226.87|226.79|226.92|226.84|226.87|226.79|30
1761660150000|2025-10-28 14:02:30|226.92|226.84|226.92|226.79|226.92|226.84|226.87|226.79|9
1761660160000|2025-10-28 14:02:40|226.87||226.87||226.92||226.87||5
1761660170000|2025-10-28 14:02:50|||||||||14
1761660180000|2025-10-28 14:03:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|37
1761660190000|2025-10-28 14:03:10|||||||||26
1761660200000|2025-10-28 14:03:20|||||||||25
1761660210000|2025-10-28 14:03:30|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|188
1761660220000|2025-10-28 14:03:40|226.92|226.84|227.02|226.94|227.02|226.94|226.92|226.84|375
1761660230000|2025-10-28 14:03:50|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|44
1761660240000|2025-10-28 14:04:00|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|138
1761660250000|2025-10-28 14:04:10|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|121
1761660260000|2025-10-28 14:04:20|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|17
1761660270000|2025-10-28 14:04:30|226.97||226.92||226.97||226.92||67
1761660280000|2025-10-28 14:04:40|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|56
1761660290000|2025-10-28 14:04:50|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|40
1761660300000|2025-10-28 14:05:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|3
1761660310000|2025-10-28 14:05:10|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.84|76
1761660320000|2025-10-28 14:05:20|||||||||50
1761660330000|2025-10-28 14:05:30|227.02|226.94|226.97|226.89|227.02|226.94|226.97|226.89|68
1761660340000|2025-10-28 14:05:40|226.92|226.84|226.97|226.84|226.97|226.84|226.92|226.84|154
1761660350000|2025-10-28 14:05:50|226.92||226.92||226.97||226.92||8
1761660360000|2025-10-28 14:06:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|45
1761660370000|2025-10-28 14:06:10|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|71
1761660380000|2025-10-28 14:06:20|||||||||13
1761660390000|2025-10-28 14:06:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|23
1761660400000|2025-10-28 14:06:40|226.97|226.89|226.97|226.84|226.97|226.89|226.92|226.84|52
1761660410000|2025-10-28 14:06:50|226.92|226.89|226.92|226.84|226.92|226.89|226.92|226.84|16
1761660420000|2025-10-28 14:07:00|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.84|24
1761660430000|2025-10-28 14:07:10|||||||||12
1761660440000|2025-10-28 14:07:20|||||||||84
1761660460000|2025-10-28 14:07:40|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|42
1761660470000|2025-10-28 14:07:50|||||||||24
1761660480000|2025-10-28 14:08:00|||||||||20
1761660490000|2025-10-28 14:08:10|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|40
1761660500000|2025-10-28 14:08:20|||||||||34
1761660510000|2025-10-28 14:08:30|||||||||13
1761660520000|2025-10-28 14:08:40|||||||||18
1761660530000|2025-10-28 14:08:50|||||||||25
1761660540000|2025-10-28 14:09:00|||||||||25
1761660550000|2025-10-28 14:09:10|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.94|105
1761660560000|2025-10-28 14:09:20|||||||||25
1761660570000|2025-10-28 14:09:30|||||||||4
1761660580000|2025-10-28 14:09:40|||||||||31
1761660590000|2025-10-28 14:09:50|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|51
1761660600000|2025-10-28 14:10:00|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|34
1761660610000|2025-10-28 14:10:10|||||||||25
1761660620000|2025-10-28 14:10:20|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|35
1761660630000|2025-10-28 14:10:30|||||||||23
1761660640000|2025-10-28 14:10:40|||||||||21
1761660650000|2025-10-28 14:10:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|106
1761660660000|2025-10-28 14:11:00|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|170
1761660670000|2025-10-28 14:11:10||226.79||226.79||226.79||226.79|34
1761660680000|2025-10-28 14:11:20|226.87|226.84|226.92|226.84|226.97|226.84|226.87|226.84|26
1761660700000|2025-10-28 14:11:40|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|26
1761660710000|2025-10-28 14:11:50|226.97|226.89|226.97|226.89|226.97|226.89|226.92|226.89|63
1761660720000|2025-10-28 14:12:00|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|232
1761660730000|2025-10-28 14:12:10|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|87
1761660740000|2025-10-28 14:12:20|227.07||227.02||227.07||227.02||66
1761660750000|2025-10-28 14:12:30|||||||||38
1761660760000|2025-10-28 14:12:40|||||||||79
1761660770000|2025-10-28 14:12:50|227.07|226.99|227.02|226.89|227.07|226.99|226.97|226.89|139
1761660780000|2025-10-28 14:13:00|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.94|56
1761660790000|2025-10-28 14:13:10||226.89||226.94||226.94||226.89|119
1761660800000|2025-10-28 14:13:20|||||||||43
1761660810000|2025-10-28 14:13:30|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|138
1761660820000|2025-10-28 14:13:40|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|74
1761660830000|2025-10-28 14:13:50|||||||||29
1761660840000|2025-10-28 14:14:00|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|53
1761660850000|2025-10-28 14:14:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|95
1761660870000|2025-10-28 14:14:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|24
1761660880000|2025-10-28 14:14:40|226.92|226.84|226.92|226.84|226.92|226.84|226.87|226.84|8
1761660890000|2025-10-28 14:14:50|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.79|57
1761660900000|2025-10-28 14:15:00|226.92||226.92||226.92||226.87||26
1761660910000|2025-10-28 14:15:10|226.87||226.87||226.92||226.87||8
1761660940000|2025-10-28 14:15:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|15
1761660950000|2025-10-28 14:15:50|||||||||11
1761660960000|2025-10-28 14:16:00|||||||||17
1761660970000|2025-10-28 14:16:10|226.77|226.69|226.77|226.69|226.82|226.74|226.77|226.69|11
1761660980000|2025-10-28 14:16:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|5
1761660990000|2025-10-28 14:16:30|226.77|226.69|226.82|226.69|226.82|226.74|226.77|226.69|22
1761661000000|2025-10-28 14:16:40|226.87|226.74|226.82|226.74|226.87|226.74|226.82|226.74|0
1761661010000|2025-10-28 14:16:50|226.87||226.87||226.87||226.82||0
1761661020000|2025-10-28 14:17:00|226.82||226.87||226.87||226.82||0
1761661030000|2025-10-28 14:17:10|226.92|226.79|226.92|226.79|226.92|226.79|226.87|226.74|2
1761661040000|2025-10-28 14:17:20||226.84||226.84||226.84||226.84|0
1761661050000|2025-10-28 14:17:30|226.87|226.79|226.92|226.79|226.92|226.79|226.87|226.79|6
1761661060000|2025-10-28 14:17:40|226.87||226.87||226.92||226.87||6
1761661070000|2025-10-28 14:17:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|8
1761661090000|2025-10-28 14:18:10|226.87|226.79|226.87|226.74|226.87|226.79|226.87|226.74|79
1761661100000|2025-10-28 14:18:20|226.82||226.82||226.82||226.82||13
1761661110000|2025-10-28 14:18:30|226.87|226.79|226.82|226.74|226.87|226.79|226.82|226.74|13
1761661150000|2025-10-28 14:19:10|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|9
1761661170000|2025-10-28 14:19:30|||||||||127
1761661190000|2025-10-28 14:19:50|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|63
1761661200000|2025-10-28 14:20:00||226.79||226.79||226.79||226.79|0
1761661220000|2025-10-28 14:20:20||226.74||226.79||226.79||226.74|12
1761661230000|2025-10-28 14:20:30||226.74||226.79||226.79||226.74|1
1761661240000|2025-10-28 14:20:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|1
1761661250000|2025-10-28 14:20:50|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|41
1761661260000|2025-10-28 14:21:00|||||||||28
1761661270000|2025-10-28 14:21:10|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|38
1761661280000|2025-10-28 14:21:20||226.64||226.69||226.69||226.64|17
1761661290000|2025-10-28 14:21:30||226.64||226.69||226.69||226.64|1
1761661310000|2025-10-28 14:21:50|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|16
1761661320000|2025-10-28 14:22:00|226.77||226.72||226.77||226.72||1
1761661330000|2025-10-28 14:22:10|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|0
1761661340000|2025-10-28 14:22:20||226.64||226.69||226.69||226.64|31
1761661370000|2025-10-28 14:22:50|226.82||226.77||226.82||226.77||43
1761661380000|2025-10-28 14:23:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|12
1761661390000|2025-10-28 14:23:10|||||||||19
1761661400000|2025-10-28 14:23:20|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.69|31
1761661410000|2025-10-28 14:23:30|||||||||3
1761661420000|2025-10-28 14:23:40|226.82||226.82||226.82||226.82||17
1761661430000|2025-10-28 14:23:50||226.74||226.69||226.74||226.69|1
1761661440000|2025-10-28 14:24:00||226.74||226.74||226.74||226.74|2
1761661450000|2025-10-28 14:24:10|||||||||1
1761661460000|2025-10-28 14:24:20|||||||||1
1761661470000|2025-10-28 14:24:30|226.87|226.79|226.87|226.74|226.87|226.79|226.87|226.74|27
1761661480000|2025-10-28 14:24:40|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.79|35
1761661490000|2025-10-28 14:24:50|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|25
1761661500000|2025-10-28 14:25:00|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|2
1761661510000|2025-10-28 14:25:10|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|20
1761661520000|2025-10-28 14:25:20||226.74||226.74||226.74||226.74|9
1761661530000|2025-10-28 14:25:30||226.79||226.74||226.79||226.74|22
1761661540000|2025-10-28 14:25:40|226.82||226.82||226.82||226.82||44
1761661550000|2025-10-28 14:25:50|||||||||21
1761661560000|2025-10-28 14:26:00|226.87||226.87||226.87||226.87||17
1761661570000|2025-10-28 14:26:10|226.82||226.82||226.82||226.82||0
1761661590000|2025-10-28 14:26:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|10
1761661600000|2025-10-28 14:26:40|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|64
1761661610000|2025-10-28 14:26:50|226.82||226.77||226.82||226.77||1
1761661630000|2025-10-28 14:27:10|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.64|167
1761661650000|2025-10-28 14:27:30|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|3
1761661680000|2025-10-28 14:28:00|226.72|226.64|226.77|226.64|226.77|226.64|226.72|226.64|12
1761661690000|2025-10-28 14:28:10||226.69||226.69||226.69||226.69|1
1761661700000|2025-10-28 14:28:20|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|20
1761661730000|2025-10-28 14:28:50|226.82||226.82||226.82||226.77||15
1761661740000|2025-10-28 14:29:00|226.77||226.82||226.82||226.77||0
1761661750000|2025-10-28 14:29:10||226.74||226.69||226.74||226.69|0
1761661760000|2025-10-28 14:29:20|226.87|226.74|226.87|226.74|226.87|226.74|226.87|226.74|9
1761661770000|2025-10-28 14:29:30|226.82||226.82||226.82||226.82||0
1761661780000|2025-10-28 14:29:40|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|1
1761661790000|2025-10-28 14:29:50|||||||||3
1761661800000|2025-10-28 14:30:00|||||||||74
1761661810000|2025-10-28 14:30:10|226.92|226.84|226.92|226.84|226.97|226.84|226.92|226.84|278
1761661820000|2025-10-28 14:30:20|226.97||226.92||226.97||226.92||0
1761661830000|2025-10-28 14:30:30|226.97|226.89|226.92|226.84|226.97|226.89|226.92|226.84|10
1761661860000|2025-10-28 14:31:00||226.79||226.79||226.84||226.79|109
1761661870000|2025-10-28 14:31:10|226.87||226.92||226.92||226.87||0
1761661880000|2025-10-28 14:31:20|226.87||226.87||226.92||226.87||0
1761661910000|2025-10-28 14:31:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|0
1761661920000|2025-10-28 14:32:00|226.97||226.92||226.97||226.92||0
1761661940000|2025-10-28 14:32:20|226.87|226.79|226.87|226.79|226.87|226.84|226.87|226.79|15
1761661950000|2025-10-28 14:32:30|226.92||226.92||226.92||226.92||1
1761661960000|2025-10-28 14:32:40|226.87||226.87||226.87||226.87||0
1761661970000|2025-10-28 14:32:50|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|26
1761661980000|2025-10-28 14:33:00||226.79||226.79||226.79||226.79|4
1761661990000|2025-10-28 14:33:10|226.87|226.84|226.87|226.79|226.87|226.84|226.87|226.79|3
1761662000000|2025-10-28 14:33:20|226.92||226.92||226.92||226.92||2
1761662010000|2025-10-28 14:33:30|226.87|226.84|226.87|226.79|226.87|226.84|226.87|226.79|17
1761662020000|2025-10-28 14:33:40|226.82|226.74|226.92|226.84|226.92|226.84|226.82|226.74|391
1761662030000|2025-10-28 14:33:50||226.79||226.84||226.84||226.79|1
1761662040000|2025-10-28 14:34:00|226.87|226.79|226.87|226.79|226.92|226.84|226.87|226.79|141
1761662050000|2025-10-28 14:34:10|226.92||226.92||226.92||226.87||3
1761662060000|2025-10-28 14:34:20||226.84||226.84||226.84||226.79|2
1761662070000|2025-10-28 14:34:30||226.79||226.79||226.79||226.79|0
1761662080000|2025-10-28 14:34:40||226.84||226.84||226.84||226.84|0
1761662090000|2025-10-28 14:34:50|226.97|226.89|226.97|226.84|226.97|226.89|226.97|226.84|3
1761662100000|2025-10-28 14:35:00||226.89||226.89||226.89||226.89|0
1761662130000|2025-10-28 14:35:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|7
1761662140000|2025-10-28 14:35:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|18
1761662160000|2025-10-28 14:36:00|227.02|226.94|227.07|226.99|227.07|226.99|227.02|226.94|151
1761662170000|2025-10-28 14:36:10|||||||||14
1761662200000|2025-10-28 14:36:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|0
1761662220000|2025-10-28 14:37:00|227.17|227.09|227.17|227.09|227.17|227.09|227.12|227.04|4
1761662240000|2025-10-28 14:37:20|227.12|227.04|227.17|227.04|227.17|227.04|227.12|227.04|39
1761662250000|2025-10-28 14:37:30|227.12||227.17||227.17||227.12||2
1761662260000|2025-10-28 14:37:40|227.12||227.12||227.17||227.12||11
1761662270000|2025-10-28 14:37:50|227.17||227.12||227.17||227.12||9
1761662280000|2025-10-28 14:38:00||226.99||226.99||226.99||226.99|40
1761662290000|2025-10-28 14:38:10|227.07||227.07||227.07||227.07||0
1761662310000|2025-10-28 14:38:30|||||||||15
1761662340000|2025-10-28 14:39:00|227.02|226.94|227.02|226.94|227.07|226.99|227.02|226.94|75
1761662350000|2025-10-28 14:39:10|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|58
1761662370000|2025-10-28 14:39:30||226.89||226.89||226.89||226.89|20
1761662380000|2025-10-28 14:39:40|226.97||226.97||227.02||226.97||7
1761662400000|2025-10-28 14:40:00|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|15
1761662410000|2025-10-28 14:40:10|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|0
1761662440000|2025-10-28 14:40:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|21
1761662460000|2025-10-28 14:41:00|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|55
1761662480000|2025-10-28 14:41:20|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|34
1761662510000|2025-10-28 14:41:50|||||||||1
1761662530000|2025-10-28 14:42:10|226.97||226.97||226.97||226.97||10
1761662540000|2025-10-28 14:42:20|226.92|226.89|226.97|226.89|226.97|226.89|226.92|226.84|65
1761662560000|2025-10-28 14:42:40||226.84||226.89||226.89||226.84|10
1761662570000|2025-10-28 14:42:50|226.92|226.84|226.97|226.84|226.97|226.84|226.92|226.84|77
1761662580000|2025-10-28 14:43:00||226.89||226.89||226.89||226.89|0
1761662600000|2025-10-28 14:43:20||226.84||226.89||226.89||226.84|31
1761662610000|2025-10-28 14:43:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|137
1761662620000|2025-10-28 14:43:40|226.97|226.89|226.97|226.89|227.02|226.94|226.97|226.89|34
1761662630000|2025-10-28 14:43:50|226.92|226.84|226.97|226.84|226.97|226.84|226.92|226.84|17
1761662640000|2025-10-28 14:44:00||226.89||226.89||226.89||226.89|25
1761662650000|2025-10-28 14:44:10|227.02||226.97||227.02||226.97||0
1761662660000|2025-10-28 14:44:20|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.94|0
1761662680000|2025-10-28 14:44:40|226.97|226.89|226.97|226.89|227.02|226.89|226.97|226.89|18
1761662690000|2025-10-28 14:44:50|227.02|226.94|227.02|226.94|227.02|226.94|226.97|226.94|1
1761662700000|2025-10-28 14:45:00|227.07|226.89|227.07|226.99|227.07|226.99|227.07|226.89|21
1761662710000|2025-10-28 14:45:10|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|0
1761662720000|2025-10-28 14:45:20|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|28
1761662730000|2025-10-28 14:45:30|226.97||226.97||227.02||226.97||4
1761662740000|2025-10-28 14:45:40|227.02||226.97||227.02||226.97||0
1761662770000|2025-10-28 14:46:10||226.84||226.84||226.89||226.84|12
1761662780000|2025-10-28 14:46:20||226.89||226.84||226.89||226.84|0
1761662790000|2025-10-28 14:46:30|226.92||226.92||226.92||226.92||0
1761662800000|2025-10-28 14:46:40|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|14
1761662830000|2025-10-28 14:47:10|226.97||226.97||226.97||226.92||4
1761662840000|2025-10-28 14:47:20||226.89||226.89||226.89||226.89|0
1761662860000|2025-10-28 14:47:40|227.02||226.97||227.02||226.97||5
1761662870000|2025-10-28 14:47:50|227.02||226.97||227.02||226.97||1
1761662900000|2025-10-28 14:48:20|227.02|226.84|226.92|226.84|227.02|226.84|226.92|226.84|232
1761662940000|2025-10-28 14:49:00|226.87|226.79|226.92|226.84|226.92|226.84|226.87|226.79|12
1761662960000|2025-10-28 14:49:20|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|331
1761662970000|2025-10-28 14:49:30||226.84||226.89||226.89||226.84|0
1761662990000|2025-10-28 14:49:50|227.02||227.02||227.02||227.02||1
1761663000000|2025-10-28 14:50:00||226.94||226.94||226.94||226.89|0
1761663010000|2025-10-28 14:50:10|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|16
1761663020000|2025-10-28 14:50:20|227.02||227.02||227.02||226.97||2
1761663030000|2025-10-28 14:50:30|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.94|0
1761663040000|2025-10-28 14:50:40|227.07||227.07||227.07||227.07||34
1761663060000|2025-10-28 14:51:00||226.99||226.99||226.99||226.99|0
1761663070000|2025-10-28 14:51:10|227.12||227.07||227.12||227.07||0
1761663080000|2025-10-28 14:51:20|227.12|227.04|227.12|226.99|227.12|227.04|227.07|226.99|23
1761663090000|2025-10-28 14:51:30|227.07|226.94|227.02|226.94|227.07|226.94|227.02|226.94|19
1761663100000|2025-10-28 14:51:40|227.07||227.07||227.07||227.07||0
1761663120000|2025-10-28 14:52:00||226.99||226.99||226.99||226.99|0
1761663160000|2025-10-28 14:52:40||226.94||226.94||226.94||226.94|9
1761663170000|2025-10-28 14:52:50|227.02||227.02||227.07||227.02||0
1761663180000|2025-10-28 14:53:00|227.07||227.02||227.07||227.02||0
1761663190000|2025-10-28 14:53:10|227.07||227.07||227.07||227.02||0
1761663200000|2025-10-28 14:53:20|227.02||227.02||227.02||227.02||0
1761663210000|2025-10-28 14:53:30|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|1
1761663220000|2025-10-28 14:53:40|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|0
1761663230000|2025-10-28 14:53:50|||||||||3
1761663250000|2025-10-28 14:54:10|||||||||2
1761663270000|2025-10-28 14:54:30|||||||||3
1761663280000|2025-10-28 14:54:40|||||||||3
1761663310000|2025-10-28 14:55:10|||||||||6
1761663320000|2025-10-28 14:55:20|227.07|226.99|227.02|226.94|227.07|226.99|227.02|226.94|14
1761663330000|2025-10-28 14:55:30||226.89||226.89||226.89||226.89|59
1761663340000|2025-10-28 14:55:40||226.94||226.94||226.94||226.94|4
1761663350000|2025-10-28 14:55:50|226.97|226.89|227.02|226.89|227.02|226.94|226.97|226.89|31
1761663360000|2025-10-28 14:56:00|226.97|226.94|227.02|226.94|227.02|226.94|226.97|226.94|8
1761663370000|2025-10-28 14:56:10|226.97|226.89|227.02|226.94|227.02|226.94|226.97|226.89|34
1761663400000|2025-10-28 14:56:40|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|0
1761663410000|2025-10-28 14:56:50|226.97||226.97||227.02||226.97||0
1761663460000|2025-10-28 14:57:40|227.02|226.94|227.02|226.89|227.02|226.94|227.02|226.89|117
1761663470000|2025-10-28 14:57:50||226.94||226.94||226.94||226.89|1
1761663490000|2025-10-28 14:58:10|||||||||3
1761663500000|2025-10-28 14:58:20|||||||||1
1761663520000|2025-10-28 14:58:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|101
1761663530000|2025-10-28 14:58:50|227.12||227.12||227.12||227.12||10
1761663540000|2025-10-28 14:59:00||227.04||227.04||227.04||227.04|0
1761663560000|2025-10-28 14:59:20|||||||||1
1761663570000|2025-10-28 14:59:30|227.17||227.17||227.17||227.12||20
1761663580000|2025-10-28 14:59:40||227.09||227.09||227.09||227.09|1
1761663590000|2025-10-28 14:59:50|||||||||2
1761663600000|2025-10-28 15:00:00|227.22|227.14|227.22|227.09|227.22|227.14|227.17|227.09|170
1761663610000|2025-10-28 15:00:10|227.27|227.14|227.22|227.14|227.27|227.14|227.22|227.14|32
1761663620000|2025-10-28 15:00:20|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|1
1761663640000|2025-10-28 15:00:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|4
1761663650000|2025-10-28 15:00:50|||||||||1
1761663660000|2025-10-28 15:01:00|||||||||1
1761663670000|2025-10-28 15:01:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|12
1761663680000|2025-10-28 15:01:20|||||||||3
1761663700000|2025-10-28 15:01:40||227.04||227.09||227.09||227.04|8
1761663720000|2025-10-28 15:02:00|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|8
1761663740000|2025-10-28 15:02:20|227.27||227.22||227.27||227.22||2
1761663760000|2025-10-28 15:02:40|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.19|10
1761663780000|2025-10-28 15:03:00|||||||||3
1761663800000|2025-10-28 15:03:20|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|37
1761663810000|2025-10-28 15:03:30|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.19|63
1761663820000|2025-10-28 15:03:40|227.22|227.14|227.27|227.14|227.27|227.14|227.22|227.14|10
1761663830000|2025-10-28 15:03:50||227.19||227.19||227.19||227.19|4
1761663850000|2025-10-28 15:04:10|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|14
1761663860000|2025-10-28 15:04:20|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|0
1761663870000|2025-10-28 15:04:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|27
1761663880000|2025-10-28 15:04:40||227.19||227.19||227.19||227.19|11
1761663890000|2025-10-28 15:04:50||227.24||227.24||227.24||227.24|0
1761663900000|2025-10-28 15:05:00||227.19||227.19||227.19||227.19|3
1761663910000|2025-10-28 15:05:10|227.27|227.24|227.27|227.19|227.32|227.24|227.27|227.19|37
1761663920000|2025-10-28 15:05:20|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|0
1761663930000|2025-10-28 15:05:30||227.24||227.19||227.24||227.19|0
1761663940000|2025-10-28 15:05:40|227.27||227.27||227.27||227.27||0
1761663950000|2025-10-28 15:05:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|1
1761663960000|2025-10-28 15:06:00|||||||||17
1761663970000|2025-10-28 15:06:10|||||||||4
1761664010000|2025-10-28 15:06:50|||||||||1
1761664020000|2025-10-28 15:07:00|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|31
1761664030000|2025-10-28 15:07:10|227.32||227.27||227.32||227.27||2
1761664060000|2025-10-28 15:07:40|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|1
1761664070000|2025-10-28 15:07:50||227.24||227.24||227.24||227.19|0
1761664080000|2025-10-28 15:08:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|18
1761664120000|2025-10-28 15:08:40|227.42||227.42||227.42||227.37||408
1761664130000|2025-10-28 15:08:50|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.34|8
1761664140000|2025-10-28 15:09:00|227.37|227.29|227.42|227.29|227.42|227.29|227.37|227.29|26
1761664150000|2025-10-28 15:09:10|227.37|227.24|227.37|227.29|227.37|227.29|227.37|227.24|59
1761664170000|2025-10-28 15:09:30|227.42||227.37||227.42||227.37||37
1761664180000|2025-10-28 15:09:40|||||||||3
1761664200000|2025-10-28 15:10:00|227.42||227.42||227.42||227.42||1
1761664210000|2025-10-28 15:10:10|227.37||227.37||227.37||227.37||0
1761664230000|2025-10-28 15:10:30|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|12
1761664270000|2025-10-28 15:11:10|||||||||4
1761664280000|2025-10-28 15:11:20|227.27|227.19|227.27|227.14|227.27|227.19|227.27|227.14|514
1761664290000|2025-10-28 15:11:30|227.22||227.27||227.27||227.22||8
1761664300000|2025-10-28 15:11:40|227.22|227.19|227.22|227.14|227.27|227.19|227.22|227.14|18
1761664310000|2025-10-28 15:11:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|182
1761664320000|2025-10-28 15:12:00|227.22|227.14|227.22|227.09|227.22|227.14|227.22|227.09|19
1761664330000|2025-10-28 15:12:10|227.17||227.22||227.22||227.17||9
1761664340000|2025-10-28 15:12:20|227.17|227.14|227.22|227.14|227.22|227.14|227.17|227.14|1
1761664350000|2025-10-28 15:12:30|227.17|227.09|227.22|227.14|227.22|227.14|227.17|227.09|6
1761664370000|2025-10-28 15:12:50|||||||||22
1761664390000|2025-10-28 15:13:10|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|19
1761664420000|2025-10-28 15:13:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|11
1761664430000|2025-10-28 15:13:50|||||||||1
1761664440000|2025-10-28 15:14:00|||||||||15
1761664480000|2025-10-28 15:14:40|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|45
1761664490000|2025-10-28 15:14:50|||||||||1
1761664500000|2025-10-28 15:15:00|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.94|122
1761664540000|2025-10-28 15:15:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|3
1761664550000|2025-10-28 15:15:50||226.99||227.04||227.04||226.99|24
1761664560000|2025-10-28 15:16:00|227.07|226.99|227.12|226.99|227.12|227.04|227.07|226.99|0
1761664570000|2025-10-28 15:16:10|227.07|226.94|227.07|226.94|227.07|226.94|227.02|226.94|26
1761664580000|2025-10-28 15:16:20||226.99||226.99||226.99||226.99|0
1761664590000|2025-10-28 15:16:30||226.94||226.94||226.94||226.94|100
1761664600000|2025-10-28 15:16:40||226.99||226.99||226.99||226.99|0
1761664610000|2025-10-28 15:16:50|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|4
1761664620000|2025-10-28 15:17:00|227.07||227.02||227.07||227.02||21
1761664650000|2025-10-28 15:17:30|227.07|226.99|227.07|226.99|227.07|226.99|227.02|226.99|3
1761664670000|2025-10-28 15:17:50|||||||||9
1761664680000|2025-10-28 15:18:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|0
1761664700000|2025-10-28 15:18:20|227.07|226.99|227.07|226.99|227.12|226.99|227.07|226.99|14
1761664760000|2025-10-28 15:19:20|227.02|226.94|227.07|226.94|227.07|226.94|227.02|226.94|325
1761664770000|2025-10-28 15:19:30|227.02|226.99|227.07|226.94|227.07|226.99|227.02|226.94|38
1761664780000|2025-10-28 15:19:40|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.99|10
1761664790000|2025-10-28 15:19:50|||||||||10
1761664800000|2025-10-28 15:20:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|2
1761664810000|2025-10-28 15:20:10|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|60
1761664820000|2025-10-28 15:20:20|227.12||227.12||227.12||227.12||1
1761664830000|2025-10-28 15:20:30|227.07|227.04|227.07|226.99|227.12|227.04|227.07|226.99|5
1761664840000|2025-10-28 15:20:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|9
1761664850000|2025-10-28 15:20:50|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.04|40
1761664860000|2025-10-28 15:21:00|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|16
1761664910000|2025-10-28 15:21:50|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|48
1761664920000|2025-10-28 15:22:00|227.17||227.12||227.17||227.12||5
1761664940000|2025-10-28 15:22:20|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|20
1761664950000|2025-10-28 15:22:30|227.12|227.04|227.17|227.04|227.17|227.04|227.12|227.04|5
1761664960000|2025-10-28 15:22:40|227.12||227.12||227.17||227.12||1
1761664990000|2025-10-28 15:23:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|12
1761665000000|2025-10-28 15:23:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|226.99|78
1761665020000|2025-10-28 15:23:40|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|1
1761665040000|2025-10-28 15:24:00|||||||||3
1761665060000|2025-10-28 15:24:20|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|4
1761665070000|2025-10-28 15:24:30|227.07|226.99|227.07|226.99|227.07|226.99|227.07|226.99|2
1761665090000|2025-10-28 15:24:50|227.12||227.07||227.12||227.07||0
1761665100000|2025-10-28 15:25:00|227.12||227.07||227.12||227.07||5
1761665110000|2025-10-28 15:25:10|||||||||1
1761665120000|2025-10-28 15:25:20|227.12||227.07||227.12||227.07||2
1761665130000|2025-10-28 15:25:30|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|23
1761665170000|2025-10-28 15:26:10|227.07||227.02||227.07||227.02||16
1761665190000|2025-10-28 15:26:30|||||||||1
1761665200000|2025-10-28 15:26:40|227.07||227.07||227.07||227.07||75
1761665210000|2025-10-28 15:26:50|227.02|226.99|227.07|226.99|227.07|226.99|227.02|226.99|1
1761665220000|2025-10-28 15:27:00|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|25
1761665260000|2025-10-28 15:27:40|||||||||1
1761665280000|2025-10-28 15:28:00|227.07|226.99|227.12|227.04|227.12|227.04|227.07|226.99|27
1761665290000|2025-10-28 15:28:10|||||||||24
1761665320000|2025-10-28 15:28:40|||||||||1
1761665330000|2025-10-28 15:28:50|||||||||1
1761665340000|2025-10-28 15:29:00|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|18
1761665350000|2025-10-28 15:29:10|||||||||1
1761665360000|2025-10-28 15:29:20|227.22|227.14|227.22|227.09|227.22|227.14|227.17|227.09|61
1761665370000|2025-10-28 15:29:30|227.17||227.22||227.22||227.17||0
1761665380000|2025-10-28 15:29:40||227.14||227.14||227.14||227.14|0
1761665400000|2025-10-28 15:30:00|||||||||1
1761665440000|2025-10-28 15:30:40|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.19|10
1761665470000|2025-10-28 15:31:10|||||||||42
1761665480000|2025-10-28 15:31:20|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|66
1761665490000|2025-10-28 15:31:30|||||||||3
1761665510000|2025-10-28 15:31:50|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|9
1761665550000|2025-10-28 15:32:30|||||||||1
1761665560000|2025-10-28 15:32:40|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|26
1761665570000|2025-10-28 15:32:50|227.22||227.22||227.22||227.17||10
1761665580000|2025-10-28 15:33:00|227.17|227.14|227.22|227.09|227.22|227.14|227.17|227.09|17
1761665590000|2025-10-28 15:33:10|227.17||227.17||227.17||227.17||0
1761665600000|2025-10-28 15:33:20|||||||||1
1761665610000|2025-10-28 15:33:30|||||||||1
1761665620000|2025-10-28 15:33:40|227.12|227.04|227.12|227.04|227.12|227.04|227.12|227.04|66
1761665630000|2025-10-28 15:33:50|227.17||227.17||227.17||227.17||17
1761665640000|2025-10-28 15:34:00|227.12|226.99|227.07|226.99|227.17|226.99|227.07|226.99|7
1761665650000|2025-10-28 15:34:10|227.02|226.94|227.02|226.94|227.02|226.94|227.02|226.94|8
1761665680000|2025-10-28 15:34:40|226.97|226.89|227.02|226.89|227.02|226.89|226.97|226.89|26
1761665690000|2025-10-28 15:34:50|226.97|226.94|226.97|226.89|226.97|226.94|226.97|226.89|7
1761665700000|2025-10-28 15:35:00|226.92|226.84|226.92|226.84|226.92|226.89|226.92|226.84|8
1761665710000|2025-10-28 15:35:10|226.97|226.89|226.97|226.89|226.97|226.89|226.97|226.89|2
1761665720000|2025-10-28 15:35:20|226.92|226.84|226.97|226.89|226.97|226.89|226.92|226.84|22
1761665730000|2025-10-28 15:35:30|226.92|226.84|226.92|226.84|226.92|226.84|226.92|226.84|2
1761665750000|2025-10-28 15:35:50|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|6
1761665760000|2025-10-28 15:36:00|226.82|226.74|226.87|226.74|226.87|226.79|226.82|226.74|133
1761665770000|2025-10-28 15:36:10|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.74|3
1761665790000|2025-10-28 15:36:30|||||||||71
1761665800000|2025-10-28 15:36:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|1
1761665810000|2025-10-28 15:36:50|226.87||226.82||226.87||226.82||1
1761665830000|2025-10-28 15:37:10|226.77|226.69|226.77|226.69|226.82|226.69|226.77|226.64|76
1761665840000|2025-10-28 15:37:20|226.82||226.77||226.82||226.77||38
1761665860000|2025-10-28 15:37:40|||||||||56
1761665870000|2025-10-28 15:37:50|226.82||226.82||226.82||226.82||0
1761665880000|2025-10-28 15:38:00||226.74||226.74||226.74||226.74|0
1761665900000|2025-10-28 15:38:20|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|62
1761665920000|2025-10-28 15:38:40|||||||||7
1761665940000|2025-10-28 15:39:00|226.77|226.69|226.82|226.69|226.82|226.69|226.77|226.69|3
1761665950000|2025-10-28 15:39:10|226.77||226.77||226.77||226.77||0
1761665960000|2025-10-28 15:39:20|||||||||8
1761665970000|2025-10-28 15:39:30|226.82|226.74|226.87|226.74|226.87|226.74|226.82|226.74|16
1761665980000|2025-10-28 15:39:40|226.82||226.82||226.87||226.82||2
1761665990000|2025-10-28 15:39:50|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|52
1761666000000|2025-10-28 15:40:00|226.82|226.74|226.77|226.69|226.82|226.74|226.77|226.69|18
1761666010000|2025-10-28 15:40:10|226.82||226.82||226.82||226.77||6
1761666020000|2025-10-28 15:40:20|226.77|226.74|226.82|226.69|226.82|226.74|226.77|226.69|63
1761666030000|2025-10-28 15:40:30|226.77|226.64|226.72|226.64|226.77|226.64|226.72|226.64|22
1761666040000|2025-10-28 15:40:40|226.77|226.59|226.72|226.59|226.77|226.59|226.72|226.59|120
1761666050000|2025-10-28 15:40:50|226.67|226.64|226.77|226.64|226.77|226.64|226.67|226.64|30
1761666060000|2025-10-28 15:41:00||226.69||226.69||226.69||226.64|15
1761666070000|2025-10-28 15:41:10|226.72|226.64|226.72|226.64|226.77|226.64|226.72|226.64|23
1761666090000|2025-10-28 15:41:30|226.77||226.77||226.77||226.72||2
1761666100000|2025-10-28 15:41:40|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.69|101
1761666110000|2025-10-28 15:41:50||226.64||226.69||226.69||226.64|38
1761666120000|2025-10-28 15:42:00|226.82||226.77||226.82||226.77||37
1761666130000|2025-10-28 15:42:10|226.82|226.74|226.82|226.74|226.82|226.74|226.77|226.69|9
1761666150000|2025-10-28 15:42:30|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|26
1761666180000|2025-10-28 15:43:00|226.92||226.87||226.92||226.87||37
1761666190000|2025-10-28 15:43:10|||||||||7
1761666200000|2025-10-28 15:43:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|59
1761666210000|2025-10-28 15:43:30|226.87|226.79|226.92|226.79|226.92|226.79|226.87|226.79|58
1761666220000|2025-10-28 15:43:40|226.87||226.87||226.92||226.87||0
1761666230000|2025-10-28 15:43:50|226.92||226.87||226.92||226.87||0
1761666240000|2025-10-28 15:44:00|226.92||226.92||226.92||226.87||1
1761666250000|2025-10-28 15:44:10|226.87||226.87||226.92||226.87||0
1761666260000|2025-10-28 15:44:20|226.82|226.74|226.87|226.79|226.87|226.79|226.82|226.74|260
1761666280000|2025-10-28 15:44:40|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|17
1761666290000|2025-10-28 15:44:50|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|113
1761666300000|2025-10-28 15:45:00|226.92||226.92||226.92||226.87||72
1761666310000|2025-10-28 15:45:10|226.87|226.84|226.87|226.79|226.87|226.84|226.87|226.79|12
1761666330000|2025-10-28 15:45:30|||||||||52
1761666350000|2025-10-28 15:45:50||226.74||226.74||226.79||226.74|108
1761666360000|2025-10-28 15:46:00||226.79||226.79||226.79||226.79|0
1761666370000|2025-10-28 15:46:10|226.82|226.74|226.87|226.74|226.87|226.74|226.82|226.74|21
1761666380000|2025-10-28 15:46:20||226.79||226.79||226.79||226.74|27
1761666390000|2025-10-28 15:46:30|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|26
1761666410000|2025-10-28 15:46:50|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|12
1761666420000|2025-10-28 15:47:00|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|46
1761666440000|2025-10-28 15:47:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|10
1761666500000|2025-10-28 15:48:20|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|44
1761666510000|2025-10-28 15:48:30|||||||||1
1761666520000|2025-10-28 15:48:40|226.87||226.87||226.87||226.87||7
1761666530000|2025-10-28 15:48:50|226.82|226.79|226.87|226.79|226.87|226.79|226.82|226.79|22
1761666550000|2025-10-28 15:49:10|226.82|226.74|226.82|226.74|226.82|226.74|226.82|226.74|4
1761666560000|2025-10-28 15:49:20|226.87|226.79|226.87|226.79|226.87|226.79|226.87|226.79|12
1761666590000|2025-10-28 15:49:50|226.92|226.84|226.97|226.84|226.97|226.84|226.92|226.84|89
1761666600000|2025-10-28 15:50:00||226.89||226.89||226.89||226.89|101
1761666610000|2025-10-28 15:50:10|||||||||6
1761666620000|2025-10-28 15:50:20|227.02||227.02||227.02||227.02||36
1761666630000|2025-10-28 15:50:30|227.07|226.94|227.07|226.99|227.07|226.99|227.07|226.94|50
1761666660000|2025-10-28 15:51:00|227.12||227.07||227.12||227.07||462
1761666670000|2025-10-28 15:51:10|||||||||1
1761666680000|2025-10-28 15:51:20|227.12|227.04|227.12|227.04|227.12|227.04|227.07|227.04|2
1761666690000|2025-10-28 15:51:30|227.17||227.17||227.17||227.17||28
1761666700000|2025-10-28 15:51:40|227.12|227.09|227.17|227.09|227.17|227.09|227.12|227.09|9
1761666760000|2025-10-28 15:52:40|227.22||227.17||227.22||227.17||17
1761666780000|2025-10-28 15:53:00|227.22||227.17||227.22||227.17||2
1761666800000|2025-10-28 15:53:20|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|2
1761666820000|2025-10-28 15:53:40|227.27||227.27||227.27||227.22||74
1761666830000|2025-10-28 15:53:50|227.22|227.19|227.22|227.14|227.22|227.19|227.22|227.14|41
1761666840000|2025-10-28 15:54:00|227.27|227.09|227.22|227.09|227.27|227.09|227.22|227.09|3
1761666850000|2025-10-28 15:54:10||227.14||227.14||227.14||227.14|0
1761666860000|2025-10-28 15:54:20|227.27||227.27||227.27||227.22||2
1761666870000|2025-10-28 15:54:30|227.22|227.19|227.27|227.19|227.27|227.19|227.22|227.19|0
1761666880000|2025-10-28 15:54:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|1
1761666900000|2025-10-28 15:55:00||227.09||227.14||227.14||227.09|72
1761666930000|2025-10-28 15:55:30|227.27||227.27||227.27||227.22||45
1761666940000|2025-10-28 15:55:40|227.22|227.19|227.22|227.14|227.22|227.19|227.22|227.14|1
1761666950000|2025-10-28 15:55:50|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.19|13
1761666980000|2025-10-28 15:56:20|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|5
1761666990000|2025-10-28 15:56:30||227.09||227.14||227.14||227.09|20
1761667000000|2025-10-28 15:56:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|26
1761667010000|2025-10-28 15:56:50|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|2
1761667020000|2025-10-28 15:57:00|227.17|227.09|227.22|227.09|227.22|227.09|227.17|227.09|13
1761667030000|2025-10-28 15:57:10|227.17||227.17||227.17||227.17||0
1761667040000|2025-10-28 15:57:20|||||||||240
1761667050000|2025-10-28 15:57:30|||||||||1140
1761667070000|2025-10-28 15:57:50|227.22|227.14|227.22|227.09|227.22|227.14|227.22|227.09|9
1761667080000|2025-10-28 15:58:00||227.14||227.14||227.14||227.14|0
1761667090000|2025-10-28 15:58:10|227.17|227.09|227.17|227.09|227.17|227.09|227.17|227.09|24
1761667110000|2025-10-28 15:58:30|227.22||227.17||227.22||227.17||4
1761667120000|2025-10-28 15:58:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.09|0
1761667130000|2025-10-28 15:58:50||227.09||227.14||227.14||227.09|0
1761667140000|2025-10-28 15:59:00||227.09||227.14||227.14||227.09|0
1761667150000|2025-10-28 15:59:10|227.17|227.09|227.17|227.09|227.17|227.14|227.17|227.09|3
1761667160000|2025-10-28 15:59:20|227.22||227.17||227.22||227.17||6
1761667170000|2025-10-28 15:59:30|||||||||2
1761667180000|2025-10-28 15:59:40||227.04||227.09||227.09||227.04|13
1761667190000|2025-10-28 15:59:50|||||||||2
1761667200000|2025-10-28 16:00:00|227.22||227.22||227.22||227.22||15
1761667210000|2025-10-28 16:00:10|227.17|227.14|227.17|227.09|227.17|227.14|227.17|227.09|7
1761667220000|2025-10-28 16:00:20|227.22||227.17||227.22||227.17||18
1761667230000|2025-10-28 16:00:30|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|30
1761667240000|2025-10-28 16:00:40|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.19|102
1761667250000|2025-10-28 16:00:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|20
1761667260000|2025-10-28 16:01:00|227.32||227.27||227.32||227.27||33
1761667280000|2025-10-28 16:01:20|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|37
1761667310000|2025-10-28 16:01:50|||||||||1
1761667330000|2025-10-28 16:02:10||227.14||227.19||227.19||227.14|19
1761667340000|2025-10-28 16:02:20|227.32||227.32||227.32||227.32||8
1761667350000|2025-10-28 16:02:30|227.27|227.24|227.32|227.24|227.32|227.24|227.27|227.19|0
1761667360000|2025-10-28 16:02:40|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|0
1761667380000|2025-10-28 16:03:00|227.22|227.14|227.27|227.14|227.27|227.14|227.22|227.14|5
1761667390000|2025-10-28 16:03:10|227.22|227.19|227.27|227.19|227.27|227.19|227.22|227.14|10
1761667430000|2025-10-28 16:03:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|11
1761667440000|2025-10-28 16:04:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|22
1761667460000|2025-10-28 16:04:20|||||||||1
1761667470000|2025-10-28 16:04:30|227.32|227.24|227.32|227.24|227.37|227.24|227.32|227.24|37
1761667500000|2025-10-28 16:05:00|||||||||8
1761667520000|2025-10-28 16:05:20|227.37||227.37||227.37||227.37||15
1761667530000|2025-10-28 16:05:30|227.42|227.29|227.42|227.34|227.42|227.34|227.42|227.29|94
1761667560000|2025-10-28 16:06:00|||||||||219
1761667570000|2025-10-28 16:06:10|||||||||12
1761667580000|2025-10-28 16:06:20|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|308
1761667600000|2025-10-28 16:06:40||227.29||227.34||227.34||227.29|11
1761667610000|2025-10-28 16:06:50|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|34
1761667630000|2025-10-28 16:07:10|||||||||2
1761667640000|2025-10-28 16:07:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.39|129
1761667650000|2025-10-28 16:07:30|||||||||66
1761667670000|2025-10-28 16:07:50|227.47|227.39|227.52|227.39|227.52|227.39|227.47|227.39|81
1761667680000|2025-10-28 16:08:00|227.47||227.47||227.52||227.47||13
1761667690000|2025-10-28 16:08:10|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|9
1761667710000|2025-10-28 16:08:30||227.39||227.39||227.44||227.39|20
1761667720000|2025-10-28 16:08:40|227.47|227.44|227.52|227.39|227.52|227.44|227.47|227.39|93
1761667730000|2025-10-28 16:08:50||227.44||227.44||227.44||227.44|2
1761667740000|2025-10-28 16:09:00|227.57||227.57||227.57||227.57||32
1761667750000|2025-10-28 16:09:10|227.52|227.49|227.52|227.44|227.52|227.49|227.52|227.44|96
1761667760000|2025-10-28 16:09:20|227.57||227.52||227.57||227.52||1
1761667790000|2025-10-28 16:09:50|227.47|227.39|227.42|227.34|227.47|227.39|227.42|227.34|91
1761667800000|2025-10-28 16:10:00|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|41
1761667810000|2025-10-28 16:10:10|227.42||227.42||227.42||227.42||2
1761667820000|2025-10-28 16:10:20|227.37|227.34|227.42|227.34|227.42|227.34|227.37|227.29|51
1761667830000|2025-10-28 16:10:30|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|22
1761667840000|2025-10-28 16:10:40|227.47|227.29|227.42|227.34|227.47|227.34|227.42|227.29|557
1761667850000|2025-10-28 16:10:50|||||||||1
1761667870000|2025-10-28 16:11:10|||||||||38
1761667880000|2025-10-28 16:11:20|227.47|227.39|227.47|227.39|227.47|227.39|227.47|227.39|49
1761667890000|2025-10-28 16:11:30|||||||||8
1761667900000|2025-10-28 16:11:40|||||||||2
1761667910000|2025-10-28 16:11:50|227.42|227.34|227.47|227.39|227.47|227.39|227.42|227.34|44
1761667920000|2025-10-28 16:12:00|227.52|227.44|227.52|227.44|227.52|227.44|227.47|227.44|88
1761667940000|2025-10-28 16:12:20|||||||||55
1761667960000|2025-10-28 16:12:40|||||||||8
1761667970000|2025-10-28 16:12:50||227.39||227.44||227.44||227.39|35
1761667990000|2025-10-28 16:13:10|||||||||17
1761668000000|2025-10-28 16:13:20|||||||||9
1761668020000|2025-10-28 16:13:40|||||||||1
1761668030000|2025-10-28 16:13:50|||||||||25
1761668040000|2025-10-28 16:14:00||227.39||227.44||227.44||227.39|36
1761668070000|2025-10-28 16:14:30||227.39||227.44||227.44||227.39|23
1761668080000|2025-10-28 16:14:40|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|11
1761668090000|2025-10-28 16:14:50|||||||||1
1761668100000|2025-10-28 16:15:00|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|60
1761668110000|2025-10-28 16:15:10|||||||||5
1761668120000|2025-10-28 16:15:20|||||||||167
1761668130000|2025-10-28 16:15:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|3
1761668140000|2025-10-28 16:15:40|||||||||6
1761668150000|2025-10-28 16:15:50|||||||||15
1761668160000|2025-10-28 16:16:00|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|74
1761668170000|2025-10-28 16:16:10|227.62||227.57||227.62||227.57||42
1761668180000|2025-10-28 16:16:20|||||||||78
1761668190000|2025-10-28 16:16:30|||||||||13
1761668200000|2025-10-28 16:16:40|||||||||1
1761668210000|2025-10-28 16:16:50|227.62||227.57||227.62||227.57||210
1761668220000|2025-10-28 16:17:00|||||||||75
1761668240000|2025-10-28 16:17:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|19
1761668280000|2025-10-28 16:18:00|||||||||2
1761668290000|2025-10-28 16:18:10|||||||||1
1761668300000|2025-10-28 16:18:20|||||||||42
1761668310000|2025-10-28 16:18:30|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|5
1761668320000|2025-10-28 16:18:40|||||||||1
1761668330000|2025-10-28 16:18:50|||||||||62
1761668340000|2025-10-28 16:19:00|227.62|227.54|227.62|227.54|227.62|227.54|227.57|227.54|23
1761668350000|2025-10-28 16:19:10|227.57|227.49|227.57|227.49|227.57|227.49|227.57|227.49|25
1761668380000|2025-10-28 16:19:40|||||||||4
1761668390000|2025-10-28 16:19:50|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|120
1761668400000|2025-10-28 16:20:00|227.57|227.49|227.57|227.44|227.57|227.49|227.52|227.44|79
1761668410000|2025-10-28 16:20:10|227.52|227.49|227.57|227.49|227.57|227.49|227.52|227.49|0
1761668420000|2025-10-28 16:20:20|227.52|227.44|227.52|227.44|227.52|227.44|227.52|227.44|10
1761668430000|2025-10-28 16:20:30|227.47|227.39|227.47|227.39|227.47|227.44|227.47|227.39|80
1761668440000|2025-10-28 16:20:40|227.52||227.47||227.52||227.47||19
1761668470000|2025-10-28 16:21:10|||||||||16
1761668480000|2025-10-28 16:21:20|227.42|227.34|227.47|227.34|227.47|227.34|227.42|227.34|70
1761668490000|2025-10-28 16:21:30||227.39||227.39||227.39||227.39|0
1761668510000|2025-10-28 16:21:50|227.42|227.34|227.42|227.34|227.42|227.39|227.42|227.34|25
1761668520000|2025-10-28 16:22:00|227.47|227.29|227.37|227.29|227.47|227.29|227.37|227.29|78
1761668530000|2025-10-28 16:22:10||227.24||227.29||227.29||227.24|37
1761668540000|2025-10-28 16:22:20|||||||||5
1761668550000|2025-10-28 16:22:30|||||||||40
1761668560000|2025-10-28 16:22:40|||||||||99
1761668570000|2025-10-28 16:22:50|||||||||1
1761668580000|2025-10-28 16:23:00|||||||||3
1761668590000|2025-10-28 16:23:10|||||||||24
1761668610000|2025-10-28 16:23:30|||||||||166
1761668620000|2025-10-28 16:23:40|227.32|227.24|227.32|227.24|227.32|227.29|227.32|227.24|52
1761668630000|2025-10-28 16:23:50|227.27|227.19|227.32|227.24|227.32|227.24|227.27|227.19|71
1761668640000|2025-10-28 16:24:00|227.27|227.19|227.32|227.19|227.32|227.24|227.27|227.19|47
1761668650000|2025-10-28 16:24:10|227.27||227.27||227.32||227.27||2
1761668660000|2025-10-28 16:24:20|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|5
1761668670000|2025-10-28 16:24:30|227.37|227.29|227.37|227.29|227.37|227.29|227.37|227.29|25
1761668680000|2025-10-28 16:24:40|||||||||4
1761668690000|2025-10-28 16:24:50|227.32|227.24|227.32|227.24|227.32|227.24|227.32|227.24|238
1761668700000|2025-10-28 16:25:00|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|124
1761668710000|2025-10-28 16:25:10|227.32|227.24|227.27|227.19|227.32|227.24|227.27|227.19|176
1761668720000|2025-10-28 16:25:20|||||||||11
1761668730000|2025-10-28 16:25:30|||||||||12
1761668740000|2025-10-28 16:25:40|||||||||18
1761668750000|2025-10-28 16:25:50|||||||||99
1761668760000|2025-10-28 16:26:00|||||||||222
1761668770000|2025-10-28 16:26:10|||||||||21
1761668780000|2025-10-28 16:26:20|||||||||13
1761668790000|2025-10-28 16:26:30|||||||||18
1761668800000|2025-10-28 16:26:40|||||||||233
1761668810000|2025-10-28 16:26:50|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|283
1761668820000|2025-10-28 16:27:00|||||||||158
1761668830000|2025-10-28 16:27:10|||||||||23
1761668840000|2025-10-28 16:27:20|||||||||7
1761668850000|2025-10-28 16:27:30|||||||||41
1761668860000|2025-10-28 16:27:40|||||||||340
1761668870000|2025-10-28 16:27:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|71
1761668880000|2025-10-28 16:28:00|||||||||47
1761668900000|2025-10-28 16:28:20|||||||||28
1761668910000|2025-10-28 16:28:30|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|153
1761668920000|2025-10-28 16:28:40|||||||||154
1761668930000|2025-10-28 16:28:50|||||||||1
1761668940000|2025-10-28 16:29:00|227.27|227.19|227.27|227.19|227.27|227.19|227.22|227.19|109
1761668950000|2025-10-28 16:29:10|||||||||10
1761668960000|2025-10-28 16:29:20|||||||||180
1761668970000|2025-10-28 16:29:30|||||||||16
1761668980000|2025-10-28 16:29:40|||||||||28
1761668990000|2025-10-28 16:29:50|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|107
1761669000000|2025-10-28 16:30:00|227.22|227.14|227.27|227.19|227.27|227.19|227.22|227.14|164
1761669010000|2025-10-28 16:30:10|||||||||14
1761669030000|2025-10-28 16:30:30|||||||||23
1761669040000|2025-10-28 16:30:40|227.37|227.29|227.67|227.59|227.67|227.59|227.37|227.29|1070
1761669050000|2025-10-28 16:30:50|227.62|227.54|227.42|227.34|227.72|227.64|227.42|227.34|422
1761669060000|2025-10-28 16:31:00|227.47|227.29|227.52|227.44|227.52|227.44|227.42|227.29|45
1761669070000|2025-10-28 16:31:10|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.39|71
1761669080000|2025-10-28 16:31:20|227.47|227.39|227.47|227.34|227.47|227.39|227.42|227.34|73
1761669090000|2025-10-28 16:31:30|227.42|227.39|227.57|227.49|227.62|227.54|227.42|227.34|70
1761669100000|2025-10-28 16:31:40|227.52|227.44|227.47|227.39|227.57|227.49|227.47|227.39|109
1761669110000|2025-10-28 16:31:50|227.42|227.34|227.32|227.24|227.42|227.34|227.32|227.24|90
1761669120000|2025-10-28 16:32:00|227.37|227.29|227.32|227.24|227.37|227.29|227.32|227.24|234
1761669130000|2025-10-28 16:32:10||227.19||227.19||227.19||227.19|110
1761669140000|2025-10-28 16:32:20|227.37|227.24|227.37|227.29|227.37|227.29|227.37|227.19|81
1761669150000|2025-10-28 16:32:30|227.42|227.24|227.37|227.29|227.42|227.34|227.37|227.24|77
1761669160000|2025-10-28 16:32:40|227.32|227.24|227.37|227.24|227.37|227.29|227.32|227.24|186
1761669170000|2025-10-28 16:32:50|227.32|227.29|227.37|227.29|227.37|227.29|227.32|227.29|204
1761669180000|2025-10-28 16:33:00|227.42|227.34|227.42|227.34|227.42|227.34|227.42|227.34|183
1761669190000|2025-10-28 16:33:10|227.37|227.29|227.42|227.34|227.42|227.34|227.37|227.29|752
1761669200000|2025-10-28 16:33:20|227.37|227.24|227.32|227.24|227.37|227.29|227.32|227.24|585
1761669210000|2025-10-28 16:33:30|227.27|227.19|227.27|227.19|227.32|227.24|227.27|227.19|144
1761669220000|2025-10-28 16:33:40|227.22|227.14|227.22|227.14|227.22|227.14|227.22|227.14|35
1761669230000|2025-10-28 16:33:50|227.27|227.19|227.27|227.19|227.27|227.19|227.27|227.19|313
1761669240000|2025-10-28 16:34:00|227.32|227.24|227.42|227.34|227.42|227.34|227.32|227.24|105
1761669250000|2025-10-28 16:34:10|227.47|227.39|227.47|227.39|227.47|227.39|227.42|227.34|357
1761669260000|2025-10-28 16:34:20|227.52|227.34|227.52|227.44|227.52|227.44|227.47|227.34|218
1761669270000|2025-10-28 16:34:30|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.44|72
1761669280000|2025-10-28 16:34:40|227.57|227.49|227.57|227.49|227.62|227.54|227.52|227.44|348
1761669290000|2025-10-28 16:34:50|227.62|227.54|227.57|227.49|227.62|227.54|227.52|227.44|882
1761669300000|2025-10-28 16:35:00|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|61
1761669310000|2025-10-28 16:35:10|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|296
1761669320000|2025-10-28 16:35:20|227.62|227.54|227.67|227.59|227.67|227.59|227.62|227.54|58
1761669330000|2025-10-28 16:35:30|227.72||227.67||227.72||227.67||45
1761669340000|2025-10-28 16:35:40|227.72||227.67||227.72||227.67||18
1761669350000|2025-10-28 16:35:50|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|5
1761669360000|2025-10-28 16:36:00|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|17
1761669370000|2025-10-28 16:36:10|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|31
1761669380000|2025-10-28 16:36:20|227.77|227.69|227.72|227.64|227.77|227.69|227.72|227.64|141
1761669390000|2025-10-28 16:36:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|48
1761669400000|2025-10-28 16:36:40|||||||||8
1761669410000|2025-10-28 16:36:50|||||||||21
1761669420000|2025-10-28 16:37:00|||||||||11
1761669430000|2025-10-28 16:37:10|227.72|227.64|227.67|227.59|227.72|227.64|227.67|227.59|64
1761669440000|2025-10-28 16:37:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|12
1761669450000|2025-10-28 16:37:30|||||||||9
1761669460000|2025-10-28 16:37:40|||||||||12
1761669470000|2025-10-28 16:37:50|227.77||227.72||227.77||227.72||16
1761669480000|2025-10-28 16:38:00|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|98
1761669490000|2025-10-28 16:38:10|||||||||26
1761669500000|2025-10-28 16:38:20|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|13
1761669510000|2025-10-28 16:38:30|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|4
1761669520000|2025-10-28 16:38:40|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|20
1761669550000|2025-10-28 16:39:10|||||||||15
1761669560000|2025-10-28 16:39:20|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|119
1761669570000|2025-10-28 16:39:30|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|2
1761669580000|2025-10-28 16:39:40|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|5
1761669590000|2025-10-28 16:39:50|227.62|227.59|227.62|227.54|227.62|227.59|227.62|227.54|7
1761669600000|2025-10-28 16:40:00|227.57|227.49|227.57|227.49|227.57|227.49|227.52|227.44|273
1761669610000|2025-10-28 16:40:10|227.62|227.54|227.62|227.54|227.62|227.54|227.57|227.49|21
1761669620000|2025-10-28 16:40:20|227.67|227.59|227.67|227.54|227.67|227.59|227.67|227.54|8
1761669630000|2025-10-28 16:40:30||227.59||227.59||227.59||227.54|3
1761669640000|2025-10-28 16:40:40|227.62|227.54|227.62|227.54|227.67|227.59|227.62|227.54|1
1761669660000|2025-10-28 16:41:00|227.67|227.59|227.67|227.59|227.67|227.59|227.62|227.59|0
1761669670000|2025-10-28 16:41:10|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.54|7
1761669680000|2025-10-28 16:41:20|227.67|227.59|227.62|227.54|227.67|227.59|227.62|227.49|59
1761669700000|2025-10-28 16:41:40|||||||||110
1761669710000|2025-10-28 16:41:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|25
1761669720000|2025-10-28 16:42:00|||||||||1
1761669730000|2025-10-28 16:42:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.59|8
1761669740000|2025-10-28 16:42:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|400
1761669750000|2025-10-28 16:42:30|||||||||1
1761669760000|2025-10-28 16:42:40||227.64||227.64||227.69||227.64|16
1761669770000|2025-10-28 16:42:50|227.72|227.69|227.72|227.64|227.72|227.69|227.72|227.64|0
1761669780000|2025-10-28 16:43:00|227.77||227.72||227.77||227.72||43
1761669810000|2025-10-28 16:43:30|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|39
1761669840000|2025-10-28 16:44:00|||||||||1
1761669850000|2025-10-28 16:44:10|||||||||9
1761669860000|2025-10-28 16:44:20|||||||||1
1761669870000|2025-10-28 16:44:30|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|9
1761669880000|2025-10-28 16:44:40||227.59||227.59||227.59||227.59|52
1761669890000|2025-10-28 16:44:50|227.67|227.64|227.77|227.69|227.77|227.69|227.67|227.64|31
1761669910000|2025-10-28 16:45:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|152
1761669920000|2025-10-28 16:45:20|||||||||35
1761669930000|2025-10-28 16:45:30|||||||||1
1761669940000|2025-10-28 16:45:40|||||||||15
1761669950000|2025-10-28 16:45:50|227.87||227.87||227.87||227.87||50
1761669960000|2025-10-28 16:46:00|227.82|227.79|227.87|227.79|227.87|227.79|227.82|227.79|0
1761669970000|2025-10-28 16:46:10|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|20
1761669980000|2025-10-28 16:46:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|11
1761670020000|2025-10-28 16:47:00|||||||||6
1761670030000|2025-10-28 16:47:10||227.69||227.69||227.69||227.69|110
1761670040000|2025-10-28 16:47:20|227.77|227.74|227.82|227.69|227.82|227.74|227.77|227.69|12
1761670050000|2025-10-28 16:47:30|227.77|227.74|227.77|227.69|227.82|227.74|227.77|227.69|6
1761670060000|2025-10-28 16:47:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|7
1761670070000|2025-10-28 16:47:50||227.69||227.74||227.74||227.69|0
1761670090000|2025-10-28 16:48:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|0
1761670100000|2025-10-28 16:48:20|227.82||227.82||227.82||227.77||0
1761670110000|2025-10-28 16:48:30|227.77||227.82||227.82||227.77||0
1761670130000|2025-10-28 16:48:50|227.77||227.77||227.77||227.77||0
1761670170000|2025-10-28 16:49:30|||||||||16
1761670190000|2025-10-28 16:49:50||227.64||227.64||227.64||227.64|14
1761670200000|2025-10-28 16:50:00|227.72||227.77||227.77||227.72||0
1761670210000|2025-10-28 16:50:10|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.64|0
1761670220000|2025-10-28 16:50:20||227.64||227.69||227.69||227.64|0
1761670280000|2025-10-28 16:51:20|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|106
1761670290000|2025-10-28 16:51:30||227.69||227.69||227.69||227.69|9
1761670300000|2025-10-28 16:51:40|227.77||227.77||227.77||227.77||0
1761670320000|2025-10-28 16:52:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|8
1761670330000|2025-10-28 16:52:10|||||||||2
1761670340000|2025-10-28 16:52:20|||||||||1
1761670350000|2025-10-28 16:52:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|1
1761670370000|2025-10-28 16:52:50|227.82|227.74|227.82|227.69|227.82|227.74|227.82|227.69|38
1761670380000|2025-10-28 16:53:00||227.74||227.74||227.74||227.74|0
1761670390000|2025-10-28 16:53:10|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|3
1761670400000|2025-10-28 16:53:20|227.77|227.74|227.77|227.69|227.82|227.74|227.77|227.69|6
1761670410000|2025-10-28 16:53:30|227.82||227.82||227.82||227.77||1
1761670420000|2025-10-28 16:53:40|227.77|227.74|227.77|227.69|227.82|227.74|227.77|227.69|0
1761670440000|2025-10-28 16:54:00|227.82||227.82||227.82||227.82||7
1761670460000|2025-10-28 16:54:20|227.77||227.77||227.77||227.77||0
1761670500000|2025-10-28 16:55:00|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|60
1761670510000|2025-10-28 16:55:10|227.67|227.59|227.72|227.59|227.72|227.64|227.67|227.59|4
1761670520000|2025-10-28 16:55:20||227.64||227.64||227.64||227.59|0
1761670530000|2025-10-28 16:55:30||227.59||227.64||227.64||227.59|0
1761670540000|2025-10-28 16:55:40||227.59||227.59||227.59||227.59|0
1761670550000|2025-10-28 16:55:50||227.64||227.64||227.64||227.59|0
1761670570000|2025-10-28 16:56:10|227.77||227.77||227.77||227.77||37
1761670580000|2025-10-28 16:56:20|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.64|25
1761670630000|2025-10-28 16:57:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|75
1761670640000|2025-10-28 16:57:20|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|21
1761670680000|2025-10-28 16:58:00|||||||||5
1761670700000|2025-10-28 16:58:20|227.82||227.82||227.82||227.77||1
1761670710000|2025-10-28 16:58:30|227.77|227.74|227.77|227.69|227.82|227.74|227.77|227.69|249
1761670720000|2025-10-28 16:58:40|227.82||227.77||227.82||227.77||0
1761670740000|2025-10-28 16:59:00|||||||||1
1761670790000|2025-10-28 16:59:50|||||||||8
1761670800000|2025-10-28 17:00:00|227.82||227.82||227.82||227.77||0
1761670820000|2025-10-28 17:00:20||227.74||227.74||227.74||227.74|0
1761670830000|2025-10-28 17:00:30||227.69||227.69||227.69||227.69|2
1761670850000|2025-10-28 17:00:50|227.77||227.82||227.82||227.77||8
1761670880000|2025-10-28 17:01:20|227.87|227.74|227.87|227.79|227.87|227.79|227.87|227.74|20
1761670890000|2025-10-28 17:01:30|227.92||227.92||227.92||227.92||18
1761670900000|2025-10-28 17:01:40|227.87||227.87||227.87||227.87||0
1761670910000|2025-10-28 17:01:50|227.92||227.92||227.92||227.92||0
1761670920000|2025-10-28 17:02:00|||||||||6
1761670930000|2025-10-28 17:02:10|227.87||227.87||227.87||227.87||0
1761670940000|2025-10-28 17:02:20|||||||||13
1761670960000|2025-10-28 17:02:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|52
1761670970000|2025-10-28 17:02:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|8
1761670980000|2025-10-28 17:03:00|227.92||227.92||227.92||227.92||210
1761671000000|2025-10-28 17:03:20|227.87||227.87||227.92||227.87||5
1761671030000|2025-10-28 17:03:50|||||||||1
1761671050000|2025-10-28 17:04:10|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|14
1761671060000|2025-10-28 17:04:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|3
1761671070000|2025-10-28 17:04:30|||||||||300
1761671090000|2025-10-28 17:04:50|||||||||1
1761671110000|2025-10-28 17:05:10|||||||||1
1761671120000|2025-10-28 17:05:20|227.82|227.74|227.87|227.79|227.87|227.79|227.82|227.74|58
1761671130000|2025-10-28 17:05:30|227.82|227.74|227.82|227.74|227.82|227.79|227.82|227.74|1
1761671160000|2025-10-28 17:06:00|227.87||227.87||227.87||227.87||1
1761671170000|2025-10-28 17:06:10|227.82||227.82||227.82||227.82||0
1761671280000|2025-10-28 17:08:00|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|8
1761671290000|2025-10-28 17:08:10||227.74||227.79||227.79||227.74|0
1761671330000|2025-10-28 17:08:50||227.74||227.74||227.74||227.74|0
1761671340000|2025-10-28 17:09:00|227.82||227.82||227.82||227.82||0
1761671380000|2025-10-28 17:09:40|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|18
1761671390000|2025-10-28 17:09:50|227.82||227.82||227.82||227.77||0
1761671400000|2025-10-28 17:10:00||227.74||227.69||227.74||227.69|0
1761671410000|2025-10-28 17:10:10|227.77||227.77||227.77||227.77||0
1761671480000|2025-10-28 17:11:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|13
1761671520000|2025-10-28 17:12:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|1
1761671530000|2025-10-28 17:12:10|||||||||1
1761671550000|2025-10-28 17:12:30|||||||||1
1761671560000|2025-10-28 17:12:40|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|3
1761671570000|2025-10-28 17:12:50|227.72||227.72||227.77||227.72||0
1761671710000|2025-10-28 17:15:10|227.67|227.59|227.72|227.64|227.72|227.64|227.67|227.59|11
1761671740000|2025-10-28 17:15:40|||||||||15
1761671790000|2025-10-28 17:16:30|||||||||14
1761671800000|2025-10-28 17:16:40|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.59|35
1761671810000|2025-10-28 17:16:50|227.72||227.72||227.72||227.72||1
1761671820000|2025-10-28 17:17:00||227.64||227.64||227.64||227.64|1
1761671830000|2025-10-28 17:17:10|227.77||227.72||227.77||227.72||0
1761671840000|2025-10-28 17:17:20||227.59||227.64||227.64||227.59|0
1761671850000|2025-10-28 17:17:30||227.59||227.59||227.59||227.59|0
1761671860000|2025-10-28 17:17:40||227.64||227.64||227.64||227.64|0
1761671890000|2025-10-28 17:18:10|227.77||227.72||227.77||227.72||0
1761671940000|2025-10-28 17:19:00||227.59||227.64||227.64||227.59|5
1761671950000|2025-10-28 17:19:10|227.67|227.59|227.67|227.59|227.72|227.59|227.67|227.59|3
1761671960000|2025-10-28 17:19:20|227.72||227.72||227.72||227.67||0
1761671970000|2025-10-28 17:19:30|227.67||227.67||227.72||227.67||0
1761672010000|2025-10-28 17:20:10|227.72||227.72||227.72||227.72||0
1761672020000|2025-10-28 17:20:20|227.67||227.67||227.67||227.67||0
1761672030000|2025-10-28 17:20:30|227.72||227.72||227.72||227.72||0
1761672040000|2025-10-28 17:20:40||227.64||227.64||227.64||227.59|0
1761672050000|2025-10-28 17:20:50||227.59||227.59||227.59||227.59|16
1761672060000|2025-10-28 17:21:00||227.64||227.64||227.64||227.64|0
1761672070000|2025-10-28 17:21:10||227.59||227.64||227.64||227.59|0
1761672100000|2025-10-28 17:21:40|||||||||1
1761672130000|2025-10-28 17:22:10|227.77||227.77||227.77||227.77||1
1761672140000|2025-10-28 17:22:20||227.69||227.69||227.69||227.69|0
1761672150000|2025-10-28 17:22:30||227.64||227.64||227.64||227.64|0
1761672160000|2025-10-28 17:22:40||227.69||227.69||227.69||227.69|0
1761672180000|2025-10-28 17:23:00||227.64||227.64||227.64||227.64|0
1761672190000|2025-10-28 17:23:10||227.69||227.69||227.69||227.69|0
1761672200000|2025-10-28 17:23:20||227.64||227.69||227.69||227.64|0
1761672210000|2025-10-28 17:23:30||227.64||227.69||227.69||227.64|0
1761672300000|2025-10-28 17:25:00||227.64||227.64||227.64||227.64|0
1761672310000|2025-10-28 17:25:10||227.69||227.69||227.69||227.69|6
1761672340000|2025-10-28 17:25:40|227.72|227.64|227.77|227.64|227.77|227.64|227.72|227.64|8
1761672350000|2025-10-28 17:25:50||227.69||227.69||227.69||227.69|0
1761672370000|2025-10-28 17:26:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|1
1761672390000|2025-10-28 17:26:30|227.77||227.77||227.77||227.77||0
1761672400000|2025-10-28 17:26:40||227.69||227.69||227.69||227.69|0
1761672440000|2025-10-28 17:27:20||227.64||227.64||227.69||227.64|1
1761672450000|2025-10-28 17:27:30||227.69||227.69||227.69||227.69|0
1761672460000|2025-10-28 17:27:40||227.64||227.64||227.64||227.64|0
1761672470000|2025-10-28 17:27:50|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.69|0
1761672480000|2025-10-28 17:28:00||227.64||227.64||227.64||227.64|0
1761672500000|2025-10-28 17:28:20||227.69||227.69||227.69||227.69|2
1761672520000|2025-10-28 17:28:40||227.64||227.64||227.64||227.64|1
1761672530000|2025-10-28 17:28:50||227.69||227.69||227.69||227.69|0
1761672540000|2025-10-28 17:29:00|||||||||2
1761672550000|2025-10-28 17:29:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|1
1761672560000|2025-10-28 17:29:20|227.77||227.72||227.77||227.72||2
1761672580000|2025-10-28 17:29:40|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.69|9
1761672590000|2025-10-28 17:29:50|||||||||1
1761672600000|2025-10-28 17:30:00|||||||||1
1761672610000|2025-10-28 17:30:10|||||||||1
1761672620000|2025-10-28 17:30:20|||||||||1
1761672630000|2025-10-28 17:30:30|||||||||2
1761672640000|2025-10-28 17:30:40|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|59
1761672650000|2025-10-28 17:30:50||227.69||227.69||227.69||227.69|7
1761672660000|2025-10-28 17:31:00|227.77||227.77||227.77||227.77||0
1761672670000|2025-10-28 17:31:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.69|73
1761672680000|2025-10-28 17:31:20||227.69||227.74||227.74||227.69|0
1761672740000|2025-10-28 17:32:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|212
1761672750000|2025-10-28 17:32:30|||||||||11
1761672800000|2025-10-28 17:33:20|227.82|227.74|227.87|227.74|227.87|227.74|227.82|227.74|11
1761672810000|2025-10-28 17:33:30||227.79||227.74||227.79||227.74|0
1761672820000|2025-10-28 17:33:40||227.79||227.79||227.79||227.79|0
1761672940000|2025-10-28 17:35:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|66
1761672980000|2025-10-28 17:36:20|||||||||1
1761673020000|2025-10-28 17:37:00|||||||||1
1761673050000|2025-10-28 17:37:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|58
1761673110000|2025-10-28 17:38:30|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|15
1761673170000|2025-10-28 17:39:30|||||||||1
1761673190000|2025-10-28 17:39:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|83
1761673200000|2025-10-28 17:40:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|3
1761673210000|2025-10-28 17:40:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.74|9
1761673220000|2025-10-28 17:40:20|||||||||1
1761673290000|2025-10-28 17:41:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|162
1761673300000|2025-10-28 17:41:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|10
1761673320000|2025-10-28 17:42:00|227.92||227.92||227.92||227.92||9
1761673330000|2025-10-28 17:42:10|227.87||227.87||227.87||227.87||0
1761673340000|2025-10-28 17:42:20|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|14
1761673410000|2025-10-28 17:43:30|227.92||227.92||227.92||227.92||12
1761673420000|2025-10-28 17:43:40|227.87||227.87||227.92||227.87||0
1761673430000|2025-10-28 17:43:50|227.92||227.92||227.92||227.92||0
1761673440000|2025-10-28 17:44:00||227.84||227.84||227.84||227.79|18
1761673450000|2025-10-28 17:44:10|||||||||1
1761673500000|2025-10-28 17:45:00|||||||||1
1761673550000|2025-10-28 17:45:50|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|3
1761673580000|2025-10-28 17:46:20|227.92||227.92||227.92||227.92||0
1761673590000|2025-10-28 17:46:30|227.87||227.92||227.92||227.87||0
1761673600000|2025-10-28 17:46:40|227.87||227.87||227.87||227.87||13
1761673680000|2025-10-28 17:48:00|227.92|227.84|227.92|227.79|227.92|227.84|227.92|227.79|5
1761673690000|2025-10-28 17:48:10|227.87||227.92||227.92||227.87||0
1761673700000|2025-10-28 17:48:20|227.87||227.87||227.87||227.87||0
1761673710000|2025-10-28 17:48:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|8
1761673750000|2025-10-28 17:49:10|||||||||1
1761673810000|2025-10-28 17:50:10|||||||||5
1761673840000|2025-10-28 17:50:40|||||||||1
1761673860000|2025-10-28 17:51:00|||||||||1
1761673880000|2025-10-28 17:51:20|||||||||1
1761673890000|2025-10-28 17:51:30|||||||||8
1761673900000|2025-10-28 17:51:40||227.79||227.84||227.84||227.79|1
1761673970000|2025-10-28 17:52:50|||||||||2
1761674010000|2025-10-28 17:53:30|||||||||1
1761674040000|2025-10-28 17:54:00|||||||||1
1761674060000|2025-10-28 17:54:20|||||||||1
1761674120000|2025-10-28 17:55:20|||||||||2
1761674150000|2025-10-28 17:55:50|||||||||3
1761674170000|2025-10-28 17:56:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|3
1761674220000|2025-10-28 17:57:00|||||||||2
1761674230000|2025-10-28 17:57:10|||||||||1
1761674240000|2025-10-28 17:57:20|||||||||1
1761674280000|2025-10-28 17:58:00|||||||||1
1761674320000|2025-10-28 17:58:40|||||||||2
1761674340000|2025-10-28 17:59:00|227.92||227.92||227.92||227.92||2
1761674350000|2025-10-28 17:59:10|||||||||1
1761674360000|2025-10-28 17:59:20|||||||||11
1761674370000|2025-10-28 17:59:30|||||||||10
1761674390000|2025-10-28 17:59:50|227.87||227.87||227.87||227.87||31
1761674400000|2025-10-28 18:00:00|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|9
1761674420000|2025-10-28 18:00:20|||||||||1
1761674480000|2025-10-28 18:01:20|||||||||2
1761674490000|2025-10-28 18:01:30||227.79||227.79||227.79||227.79|8
1761674520000|2025-10-28 18:02:00|227.87||227.92||227.92||227.87||0
1761674530000|2025-10-28 18:02:10|||||||||1
1761674580000|2025-10-28 18:03:00|||||||||2
1761674590000|2025-10-28 18:03:10|||||||||2
1761674620000|2025-10-28 18:03:40|||||||||2
1761674650000|2025-10-28 18:04:10|227.87||227.87||227.87||227.87||3
1761674660000|2025-10-28 18:04:20|||||||||1
1761674700000|2025-10-28 18:05:00|||||||||1
1761674730000|2025-10-28 18:05:30|227.92||227.92||227.92||227.92||64
1761674750000|2025-10-28 18:05:50||227.84||227.84||227.84||227.84|1
1761674770000|2025-10-28 18:06:10|||||||||1
1761674780000|2025-10-28 18:06:20||227.79||227.79||227.79||227.79|15
1761674790000|2025-10-28 18:06:30|||||||||1
1761674810000|2025-10-28 18:06:50|||||||||1
1761674830000|2025-10-28 18:07:10|227.87||227.87||227.87||227.87||0
1761674850000|2025-10-28 18:07:30|||||||||2
1761674880000|2025-10-28 18:08:00|||||||||1
1761674900000|2025-10-28 18:08:20|227.92||227.92||227.92||227.92||12
1761674930000|2025-10-28 18:08:50|||||||||2
1761674940000|2025-10-28 18:09:00|||||||||3
1761674950000|2025-10-28 18:09:10|227.87||227.87||227.87||227.87||0
1761674980000|2025-10-28 18:09:40|||||||||1
1761674990000|2025-10-28 18:09:50|||||||||3
1761675020000|2025-10-28 18:10:20|||||||||1
1761675030000|2025-10-28 18:10:30|227.92||227.92||227.92||227.92||3
1761675060000|2025-10-28 18:11:00|||||||||1
1761675080000|2025-10-28 18:11:20|||||||||1
1761675100000|2025-10-28 18:11:40|||||||||2
1761675110000|2025-10-28 18:11:50|||||||||1
1761675130000|2025-10-28 18:12:10|||||||||2
1761675140000|2025-10-28 18:12:20||227.84||227.84||227.84||227.84|0
1761675150000|2025-10-28 18:12:30|||||||||1
1761675170000|2025-10-28 18:12:50||227.79||227.79||227.79||227.79|5
1761675190000|2025-10-28 18:13:10|227.87||227.87||227.87||227.87||0
1761675210000|2025-10-28 18:13:30|||||||||1
1761675230000|2025-10-28 18:13:50|||||||||1
1761675240000|2025-10-28 18:14:00|||||||||1
1761675270000|2025-10-28 18:14:30|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|47
1761675300000|2025-10-28 18:15:00|||||||||3
1761675330000|2025-10-28 18:15:30|||||||||2
1761675340000|2025-10-28 18:15:40|||||||||21
1761675350000|2025-10-28 18:15:50|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|6
1761675370000|2025-10-28 18:16:10|||||||||10
1761675400000|2025-10-28 18:16:40|||||||||2
1761675410000|2025-10-28 18:16:50|||||||||1
1761675420000|2025-10-28 18:17:00|||||||||1
1761675430000|2025-10-28 18:17:10|||||||||20
1761675460000|2025-10-28 18:17:40|||||||||1
1761675470000|2025-10-28 18:17:50|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|10
1761675500000|2025-10-28 18:18:20|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|2
1761675510000|2025-10-28 18:18:30|||||||||95
1761675540000|2025-10-28 18:19:00|228.02||228.02||228.02||228.02||2
1761675590000|2025-10-28 18:19:50||227.94||227.94||227.94||227.94|0
1761675610000|2025-10-28 18:20:10|||||||||1
1761675850000|2025-10-28 18:24:10|||||||||27
1761675870000|2025-10-28 18:24:30|228.07||228.02||228.07||228.02||5
1761675960000|2025-10-28 18:26:00||227.89||227.89||227.89||227.89|8
1761676050000|2025-10-28 18:27:30||227.94||227.94||227.94||227.94|0
1761676070000|2025-10-28 18:27:50||227.89||227.89||227.89||227.89|0
1761676130000|2025-10-28 18:28:50|227.97||227.97||227.97||227.97||0
1761676150000|2025-10-28 18:29:10|||||||||2
1761676170000|2025-10-28 18:29:30||227.84||227.84||227.84||227.84|8
1761676200000|2025-10-28 18:30:00||227.89||227.89||227.89||227.89|0
1761676210000|2025-10-28 18:30:10|||||||||1
1761676260000|2025-10-28 18:31:00|228.02||228.02||228.02||228.02||44
1761676380000|2025-10-28 18:33:00|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|2
1761676390000|2025-10-28 18:33:10||227.94||227.89||227.94||227.89|2
1761676410000|2025-10-28 18:33:30|227.97||227.97||227.97||227.97||0
1761676430000|2025-10-28 18:33:50|228.02||228.02||228.02||228.02||0
1761676490000|2025-10-28 18:34:50|227.97||227.97||227.97||227.97||0
1761676510000|2025-10-28 18:35:10||227.84||227.84||227.84||227.84|13
1761676550000|2025-10-28 18:35:50|227.92||227.92||227.92||227.92||0
1761676590000|2025-10-28 18:36:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|5
1761676600000|2025-10-28 18:36:40|227.92||227.92||227.92||227.92||8
1761676740000|2025-10-28 18:39:00||227.84||227.84||227.84||227.84|77
1761676770000|2025-10-28 18:39:30|227.97||227.97||227.97||227.97||2
1761676840000|2025-10-28 18:40:40||227.89||227.89||227.89||227.89|1
1761677060000|2025-10-28 18:44:20|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|41
1761677100000|2025-10-28 18:45:00||227.79||227.79||227.79||227.79|8
1761677220000|2025-10-28 18:47:00|227.87||227.87||227.87||227.87||0
1761677380000|2025-10-28 18:49:40|227.92||227.92||227.92||227.92||0
1761677520000|2025-10-28 18:52:00|227.97|227.84|227.97|227.84|227.97|227.84|227.97|227.84|1
1761677630000|2025-10-28 18:53:50|227.92||227.92||227.92||227.92||0
1761677650000|2025-10-28 18:54:10||227.79||227.79||227.79||227.79|6
1761677680000|2025-10-28 18:54:40||227.84||227.84||227.84||227.84|0
1761677690000|2025-10-28 18:54:50|||||||||1
1761677720000|2025-10-28 18:55:20||227.79||227.79||227.79||227.79|38
1761677790000|2025-10-28 18:56:30|||||||||1
1761677900000|2025-10-28 18:58:20||227.84||227.84||227.84||227.84|1
1761678010000|2025-10-28 19:00:10||227.79||227.79||227.79||227.79|3
1761678060000|2025-10-28 19:01:00|227.87|227.74|227.87|227.74|227.87|227.74|227.87|227.74|64
1761678090000|2025-10-28 19:01:30|227.82||227.82||227.82||227.82||0
1761678180000|2025-10-28 19:03:00|227.87||227.87||227.87||227.87||2
1761678240000|2025-10-28 19:04:00||227.79||227.79||227.79||227.79|0
1761678330000|2025-10-28 19:05:30|227.92||227.92||227.92||227.92||3
1761678400000|2025-10-28 19:06:40|227.97|227.84|227.97|227.84|227.97|227.84|227.97|227.84|112
1761678470000|2025-10-28 19:07:50|227.92||227.92||227.92||227.92||0
1761678480000|2025-10-28 19:08:00|227.97||227.97||227.97||227.97||26
1761678540000|2025-10-28 19:09:00|227.92||227.92||227.92||227.92||0
1761678580000|2025-10-28 19:09:40|||||||||11
1761678670000|2025-10-28 19:11:10||227.79||227.79||227.79||227.79|137
1761678680000|2025-10-28 19:11:20|227.87||227.92||227.92||227.87||1
1761678750000|2025-10-28 19:12:30|227.87||227.87||227.87||227.87||0
1761678780000|2025-10-28 19:13:00|227.92||227.92||227.92||227.92||2
1761678790000|2025-10-28 19:13:10||227.84||227.84||227.84||227.84|0
1761678830000|2025-10-28 19:13:50|227.97||227.97||227.97||227.97||179
1761678880000|2025-10-28 19:14:40|227.92||227.92||227.92||227.92||0
1761678910000|2025-10-28 19:15:10|||||||||1
1761679110000|2025-10-28 19:18:30||227.79||227.79||227.79||227.79|9
1761679200000|2025-10-28 19:20:00||227.84||227.84||227.84||227.84|0
1761679210000|2025-10-28 19:20:10||227.79||227.84||227.84||227.79|0
1761679220000|2025-10-28 19:20:20||227.79||227.84||227.84||227.79|0
1761679280000|2025-10-28 19:21:20||227.79||227.79||227.79||227.79|0
1761679330000|2025-10-28 19:22:10||227.84||227.84||227.84||227.84|0
1761679340000|2025-10-28 19:22:20||227.79||227.79||227.79||227.79|0
1761679360000|2025-10-28 19:22:40||227.84||227.84||227.84||227.84|0
1761679410000|2025-10-28 19:23:30||227.79||227.84||227.84||227.79|2
1761679420000|2025-10-28 19:23:40||227.79||227.79||227.79||227.79|0
1761679470000|2025-10-28 19:24:30||227.84||227.84||227.84||227.84|0
1761679520000|2025-10-28 19:25:20||227.79||227.79||227.79||227.79|0
1761679550000|2025-10-28 19:25:50||227.84||227.84||227.84||227.84|0
1761679600000|2025-10-28 19:26:40|||||||||19
1761679610000|2025-10-28 19:26:50|227.97|227.89|227.97|227.84|227.97|227.89|227.97|227.84|84
1761679680000|2025-10-28 19:28:00||227.89||227.89||227.89||227.89|0
1761679770000|2025-10-28 19:29:30|228.02||228.02||228.02||228.02||0
1761679820000|2025-10-28 19:30:20|227.97||227.97||227.97||227.97||3
1761679860000|2025-10-28 19:31:00||227.84||227.84||227.84||227.84|1
1761679880000|2025-10-28 19:31:20||227.89||227.84||227.89||227.84|15
1761679900000|2025-10-28 19:31:40||227.89||227.84||227.89||227.84|1
1761679910000|2025-10-28 19:31:50|227.92||227.92||227.92||227.92||0
1761679920000|2025-10-28 19:32:00|||||||||1
1761679930000|2025-10-28 19:32:10|227.97||227.97||227.97||227.97||1
1761679980000|2025-10-28 19:33:00|||||||||2
1761680060000|2025-10-28 19:34:20|227.92||227.92||227.92||227.92||2
1761680070000|2025-10-28 19:34:30||227.79||227.79||227.79||227.79|3
1761680080000|2025-10-28 19:34:40|227.87||227.87||227.87||227.87||0
1761680090000|2025-10-28 19:34:50|||||||||2
1761680130000|2025-10-28 19:35:30||227.74||227.74||227.74||227.74|1
1761680270000|2025-10-28 19:37:50|||||||||2
1761680280000|2025-10-28 19:38:00|227.82||227.82||227.82||227.82||1
1761680300000|2025-10-28 19:38:20|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|3
1761680450000|2025-10-28 19:40:50|227.77||227.77||227.77||227.77||0
1761680460000|2025-10-28 19:41:00||227.64||227.64||227.64||227.64|60
1761680490000|2025-10-28 19:41:30|227.72|227.59|227.67|227.59|227.72|227.59|227.67|227.59|28
1761680500000|2025-10-28 19:41:40|227.72|227.54|227.72|227.59|227.72|227.59|227.72|227.54|1
1761680590000|2025-10-28 19:43:10||227.64||227.64||227.64||227.64|0
1761680630000|2025-10-28 19:43:50|227.77||227.77||227.77||227.77||2
1761680670000|2025-10-28 19:44:30|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.59|8
1761680720000|2025-10-28 19:45:20|||||||||1
1761680730000|2025-10-28 19:45:30|||||||||1
1761680740000|2025-10-28 19:45:40|||||||||1
1761680750000|2025-10-28 19:45:50|||||||||1
1761680770000|2025-10-28 19:46:10|||||||||1
1761680780000|2025-10-28 19:46:20|||||||||1
1761680790000|2025-10-28 19:46:30|||||||||1
1761680800000|2025-10-28 19:46:40|||||||||1
1761680810000|2025-10-28 19:46:50|||||||||1
1761680820000|2025-10-28 19:47:00|||||||||1
1761680830000|2025-10-28 19:47:10|||||||||1
1761680840000|2025-10-28 19:47:20|||||||||1
1761680850000|2025-10-28 19:47:30|||||||||1
1761680860000|2025-10-28 19:47:40|||||||||1
1761680870000|2025-10-28 19:47:50|||||||||3
1761680890000|2025-10-28 19:48:10||227.64||227.59||227.64||227.59|2
1761680900000|2025-10-28 19:48:20|||||||||1
1761680910000|2025-10-28 19:48:30|||||||||1
1761680920000|2025-10-28 19:48:40|||||||||1
1761680930000|2025-10-28 19:48:50|||||||||1
1761680940000|2025-10-28 19:49:00|||||||||1
1761680950000|2025-10-28 19:49:10||227.64||227.64||227.64||227.64|36
1761680960000|2025-10-28 19:49:20|||||||||1
1761680970000|2025-10-28 19:49:30|||||||||1
1761680990000|2025-10-28 19:49:50|||||||||2
1761681000000|2025-10-28 19:50:00||227.59||227.59||227.59||227.59|16
1761681040000|2025-10-28 19:50:40|227.67||227.72||227.72||227.67||1
1761681080000|2025-10-28 19:51:20|227.67||227.67||227.67||227.67||0
1761681090000|2025-10-28 19:51:30|227.62|227.54|227.62|227.54|227.62|227.54|227.62|227.54|9
1761681110000|2025-10-28 19:51:50|227.67||227.67||227.67||227.67||3
1761681240000|2025-10-28 19:54:00||227.59||227.59||227.59||227.59|0
1761681260000|2025-10-28 19:54:20|||||||||1
1761681270000|2025-10-28 19:54:30|227.72||227.72||227.72||227.72||14
1761681330000|2025-10-28 19:55:30||227.64||227.64||227.64||227.64|0
1761681360000|2025-10-28 19:56:00|227.77||227.77||227.77||227.77||20
1761681390000|2025-10-28 19:56:30|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.69|18
1761681410000|2025-10-28 19:56:50|227.77||227.77||227.77||227.77||0
1761681430000|2025-10-28 19:57:10|||||||||1
1761681450000|2025-10-28 19:57:30||227.64||227.64||227.64||227.64|0
1761681460000|2025-10-28 19:57:40|227.72||227.72||227.72||227.72||0
1761681490000|2025-10-28 19:58:10|||||||||9
1761681540000|2025-10-28 19:59:00|227.77||227.77||227.77||227.77||28
1761681550000|2025-10-28 19:59:10||227.69||227.64||227.69||227.64|0
1761681560000|2025-10-28 19:59:20|227.72||227.77||227.77||227.72||0
1761681580000|2025-10-28 19:59:40|227.72||227.77||227.77||227.72||0
1761721260000|2025-10-29 07:01:00|227.97|227.84|227.97|227.89|227.97|227.89|227.97|227.84|0
1761721270000|2025-10-29 07:01:10||227.84||227.84||227.84||227.84|11
1761721280000|2025-10-29 07:01:20|227.92|227.79|227.92|227.79|227.92|227.79|227.92|227.79|0
1761721290000|2025-10-29 07:01:30|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|32
1761721300000|2025-10-29 07:01:40|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|81
1761721310000|2025-10-29 07:01:50|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|75
1761721320000|2025-10-29 07:02:00|||||||||1
1761721330000|2025-10-29 07:02:10|228.02|227.94|228.07|227.94|228.07|227.94|228.02|227.94|109
1761721340000|2025-10-29 07:02:20||227.89||227.89||227.89||227.89|3
1761721350000|2025-10-29 07:02:30|227.97|227.84|227.97|227.84|227.97|227.84|227.97|227.84|23
1761721360000|2025-10-29 07:02:40|228.02||228.02||228.02||228.02||0
1761721370000|2025-10-29 07:02:50|227.97||227.97||227.97||227.97||0
1761721380000|2025-10-29 07:03:00|228.02|227.79|228.07|227.89|228.07|227.94|228.02|227.79|0
1761721410000|2025-10-29 07:03:30||227.94||227.94||227.94||227.94|0
1761721440000|2025-10-29 07:04:00||227.89||227.89||227.89||227.89|0
1761721460000|2025-10-29 07:04:20|228.02||228.02||228.02||228.02||0
1761721480000|2025-10-29 07:04:40|227.97|227.84|227.97|227.84|227.97|227.84|227.97|227.84|46
1761721490000|2025-10-29 07:04:50|228.02||227.97||228.02||227.97||0
1761721500000|2025-10-29 07:05:00|228.12|228.04|228.17|228.04|228.17|228.09|228.12|228.04|105
1761721520000|2025-10-29 07:05:20|228.12||228.12||228.12||228.12||0
1761721540000|2025-10-29 07:05:40|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.04|69
1761721550000|2025-10-29 07:05:50||228.14||228.09||228.14||228.09|1
1761721580000|2025-10-29 07:06:20|||||||||2
1761721590000|2025-10-29 07:06:30|228.17|228.04|228.17|228.04|228.17|228.04|228.17|228.04|3
1761721610000|2025-10-29 07:06:50||228.09||228.04||228.09||228.04|0
1761721660000|2025-10-29 07:07:40|228.12||228.12||228.12||228.12||0
1761721670000|2025-10-29 07:07:50|||||||||19
1761721680000|2025-10-29 07:08:00|||||||||25
1761721720000|2025-10-29 07:08:40|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|5
1761721740000|2025-10-29 07:09:00|||||||||3
1761721780000|2025-10-29 07:09:40||228.04||228.04||228.04||228.04|18
1761721790000|2025-10-29 07:09:50|228.12||228.12||228.12||228.12||25
1761721800000|2025-10-29 07:10:00|||||||||72
1761721830000|2025-10-29 07:10:30|||||||||1
1761721840000|2025-10-29 07:10:40|||||||||1
1761721860000|2025-10-29 07:11:00|228.17||228.17||228.17||228.17||6
1761721900000|2025-10-29 07:11:40|228.12|227.99|228.07|227.99|228.12|227.99|228.07|227.99|48
1761721920000|2025-10-29 07:12:00|228.12||228.12||228.12||228.12||3
1761721940000|2025-10-29 07:12:20||228.04||228.04||228.04||227.99|6
1761721950000|2025-10-29 07:12:30||227.99||227.99||227.99||227.99|1
1761722000000|2025-10-29 07:13:20|228.07|227.94|228.07|227.94|228.07|227.99|228.07|227.94|0
1761722020000|2025-10-29 07:13:40|228.12|227.99|228.12|227.99|228.12|227.99|228.12|227.99|0
1761722050000|2025-10-29 07:14:10||227.94||227.99||227.99||227.94|0
1761722060000|2025-10-29 07:14:20||228.04||227.99||228.04||227.99|0
1761722080000|2025-10-29 07:14:40||228.04||227.99||228.04||227.99|0
1761722160000|2025-10-29 07:16:00|228.07||228.07||228.07||228.07||0
1761722170000|2025-10-29 07:16:10|||||||||5
1761722190000|2025-10-29 07:16:30||227.94||227.94||227.94||227.94|1
1761722250000|2025-10-29 07:17:30|228.02||228.02||228.02||228.02||0
1761722260000|2025-10-29 07:17:40|228.07||228.07||228.07||228.07||2
1761722280000|2025-10-29 07:18:00|228.02|227.89|228.02|227.89|228.02|227.89|228.02|227.89|1
1761722290000|2025-10-29 07:18:10|227.97|227.84|227.97|227.84|227.97|227.84|227.97|227.84|2
1761722380000|2025-10-29 07:19:40|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|7
1761722450000|2025-10-29 07:20:50||227.74||227.74||227.74||227.74|0
1761722480000|2025-10-29 07:21:20|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.69|0
1761722510000|2025-10-29 07:21:50|227.77|227.64|227.77|227.64|227.77|227.64|227.77|227.64|0
1761722550000|2025-10-29 07:22:30|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|102
1761722560000|2025-10-29 07:22:40|227.92||227.92||227.92||227.92||1
1761722570000|2025-10-29 07:22:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|3
1761722580000|2025-10-29 07:23:00|227.77|227.69|227.77|227.64|227.77|227.69|227.77|227.64|1
1761722630000|2025-10-29 07:23:50||227.69||227.64||227.69||227.64|0
1761722640000|2025-10-29 07:24:00||227.69||227.64||227.69||227.64|0
1761722680000|2025-10-29 07:24:40||227.69||227.64||227.69||227.64|1
1761722720000|2025-10-29 07:25:20||227.69||227.64||227.69||227.64|0
1761722750000|2025-10-29 07:25:50|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|19
1761722760000|2025-10-29 07:26:00||227.69||227.69||227.69||227.69|6
1761722770000|2025-10-29 07:26:10||227.74||227.74||227.74||227.74|0
1761722790000|2025-10-29 07:26:30|227.87||227.87||227.87||227.87||1
1761722850000|2025-10-29 07:27:30|227.82|227.69|227.82|227.69|227.82|227.69|227.82|227.69|0
1761722860000|2025-10-29 07:27:40||227.74||227.74||227.74||227.69|0
1761722870000|2025-10-29 07:27:50||227.69||227.69||227.69||227.69|1
1761722940000|2025-10-29 07:29:00|227.77||227.77||227.77||227.77||0
1761722950000|2025-10-29 07:29:10|||||||||2
1761722970000|2025-10-29 07:29:30||227.64||227.64||227.64||227.64|1
1761723010000|2025-10-29 07:30:10|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.59|0
1761723040000|2025-10-29 07:30:40|227.77|227.64|227.77|227.59|227.77|227.64|227.77|227.59|20
1761723050000|2025-10-29 07:30:50||227.64||227.64||227.64||227.64|0
1761723060000|2025-10-29 07:31:00|227.72|227.59|227.72|227.59|227.72|227.64|227.72|227.59|1
1761723090000|2025-10-29 07:31:30||227.64||227.59||227.64||227.59|0
1761723100000|2025-10-29 07:31:40||227.54||227.59||227.59||227.54|0
1761723120000|2025-10-29 07:32:00||227.64||227.64||227.64||227.64|0
1761723130000|2025-10-29 07:32:10|227.77|227.59|227.72|227.59|227.77|227.59|227.72|227.59|1
1761723140000|2025-10-29 07:32:20||227.64||227.59||227.64||227.59|0
1761723150000|2025-10-29 07:32:30||227.64||227.64||227.64||227.59|0
1761723160000|2025-10-29 07:32:40||227.59||227.64||227.64||227.59|0
1761723260000|2025-10-29 07:34:20|227.77||227.77||227.77||227.77||1
1761723290000|2025-10-29 07:34:50|227.72|227.59|227.72|227.59|227.72|227.59|227.72|227.59|21
1761723300000|2025-10-29 07:35:00||227.64||227.64||227.64||227.64|0
1761723310000|2025-10-29 07:35:10|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|51
1761723360000|2025-10-29 07:36:00|227.77||227.82||227.82||227.77||3
1761723480000|2025-10-29 07:38:00||227.74||227.69||227.74||227.69|3
1761723510000|2025-10-29 07:38:30||227.74||227.69||227.74||227.69|13
1761723520000|2025-10-29 07:38:40|227.77||227.77||227.77||227.77||0
1761723560000|2025-10-29 07:39:20|227.82||227.82||227.82||227.82||7
1761723580000|2025-10-29 07:39:40||227.74||227.69||227.74||227.69|1
1761723610000|2025-10-29 07:40:10||227.74||227.74||227.74||227.74|0
1761723780000|2025-10-29 07:43:00|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|24
1761723790000|2025-10-29 07:43:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|4
1761723800000|2025-10-29 07:43:20||227.69||227.69||227.69||227.69|1
1761723830000|2025-10-29 07:43:50|227.77||227.77||227.77||227.77||1
1761723840000|2025-10-29 07:44:00|||||||||1
1761723850000|2025-10-29 07:44:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|12
1761723860000|2025-10-29 07:44:20|227.77||227.72||227.77||227.72||4
1761723890000|2025-10-29 07:44:50|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|2
1761723900000|2025-10-29 07:45:00||227.64||227.69||227.69||227.64|0
1761723910000|2025-10-29 07:45:10|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|4
1761723920000|2025-10-29 07:45:20|||||||||5
1761723930000|2025-10-29 07:45:30|||||||||1
1761723940000|2025-10-29 07:45:40|227.87|227.79|227.82|227.74|227.87|227.79|227.82|227.74|117
1761723980000|2025-10-29 07:46:20|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|6
1761723990000|2025-10-29 07:46:30|227.77||227.77||227.77||227.77||0
1761724000000|2025-10-29 07:46:40||227.64||227.69||227.69||227.64|0
1761724030000|2025-10-29 07:47:10|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|0
1761724060000|2025-10-29 07:47:40|227.77|227.69|227.82|227.69|227.82|227.69|227.77|227.69|1
1761724070000|2025-10-29 07:47:50|227.77||227.82||227.82||227.77||0
1761724080000|2025-10-29 07:48:00||227.74||227.74||227.74||227.74|0
1761724090000|2025-10-29 07:48:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|60
1761724120000|2025-10-29 07:48:40|227.92|227.84|227.92|227.84|227.92|227.84|227.92|227.84|8
1761724140000|2025-10-29 07:49:00|||||||||31
1761724150000|2025-10-29 07:49:10|227.97|227.89|227.97|227.89|227.97|227.89|227.97|227.89|23
1761724200000|2025-10-29 07:50:00|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|51
1761724220000|2025-10-29 07:50:20|227.97|227.89|228.07|227.99|228.07|227.99|227.97|227.89|110
1761724240000|2025-10-29 07:50:40|228.12|228.04|228.17|228.04|228.17|228.04|228.12|228.04|11
1761724250000|2025-10-29 07:50:50|228.12||228.12||228.12||228.12||0
1761724310000|2025-10-29 07:51:50|||||||||105
1761724360000|2025-10-29 07:52:40|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|7
1761724420000|2025-10-29 07:53:40|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|7
1761724450000|2025-10-29 07:54:10|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.19|10
1761724460000|2025-10-29 07:54:20|228.32|228.24|228.32|228.19|228.32|228.24|228.32|228.19|7
1761724480000|2025-10-29 07:54:40||228.24||228.19||228.24||228.19|23
1761724490000|2025-10-29 07:54:50||228.24||228.24||228.24||228.24|1
1761724500000|2025-10-29 07:55:00|228.37|228.29|228.32|228.24|228.37|228.29|228.32|228.24|7
1761724520000|2025-10-29 07:55:20|228.37|228.29|228.37|228.24|228.37|228.29|228.37|228.24|32
1761724530000|2025-10-29 07:55:30|228.32||228.32||228.32||228.32||0
1761724560000|2025-10-29 07:56:00|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|103
1761724570000|2025-10-29 07:56:10|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|17
1761724580000|2025-10-29 07:56:20|228.57||228.57||228.57||228.57||35
1761724590000|2025-10-29 07:56:30|228.52|228.39|228.47|228.39|228.57|228.39|228.47|228.39|349
1761724610000|2025-10-29 07:56:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|2
1761724620000|2025-10-29 07:57:00|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|1
1761724630000|2025-10-29 07:57:10||228.34||228.39||228.39||228.34|0
1761724640000|2025-10-29 07:57:20||228.34||228.34||228.34||228.34|4
1761724660000|2025-10-29 07:57:40||228.39||228.34||228.39||228.34|1
1761724680000|2025-10-29 07:58:00|228.42|228.39|228.37|228.29|228.42|228.39|228.37|228.29|22
1761724690000|2025-10-29 07:58:10|228.42|228.34|228.47|228.34|228.47|228.34|228.42|228.34|10
1761724700000|2025-10-29 07:58:20|228.42||228.42||228.42||228.42||0
1761724710000|2025-10-29 07:58:30|228.37|228.29|228.42|228.29|228.42|228.29|228.37|228.24|17
1761724720000|2025-10-29 07:58:40||228.34||228.29||228.34||228.29|0
1761724730000|2025-10-29 07:58:50|228.37||228.37||228.37||228.37||0
1761724740000|2025-10-29 07:59:00||228.24||228.29||228.29||228.24|2
1761724750000|2025-10-29 07:59:10|228.42|228.34|228.42|228.29|228.42|228.34|228.37|228.29|4
1761724760000|2025-10-29 07:59:20|228.37||228.37||228.37||228.37||0
1761724770000|2025-10-29 07:59:30|228.42||228.37||228.42||228.37||5
1761724780000|2025-10-29 07:59:40|228.42|228.24|228.37|228.29|228.42|228.29|228.32|228.24|54
1761724790000|2025-10-29 07:59:50|228.32|228.24|228.27|228.19|228.37|228.24|228.27|228.19|13
1761724800000|2025-10-29 08:00:00|228.37|228.24|228.37|228.29|228.37|228.29|228.27|228.19|205
1761724810000|2025-10-29 08:00:10|228.32|228.24|228.32|228.24|228.37|228.29|228.22|228.09|98
1761724820000|2025-10-29 08:00:20|228.37|228.29|228.37|228.29|228.42|228.29|228.32|228.24|60
1761724830000|2025-10-29 08:00:30|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.29|87
1761724840000|2025-10-29 08:00:40|228.52|228.44|228.42|228.34|228.57|228.49|228.42|228.34|286
1761724850000|2025-10-29 08:00:50|228.37|228.29|228.47|228.39|228.47|228.39|228.37|228.29|39
1761724860000|2025-10-29 08:01:00|228.42|228.34|228.42|228.34|228.47|228.34|228.42|228.29|17
1761724870000|2025-10-29 08:01:10|228.37|228.29|228.47|228.34|228.47|228.34|228.37|228.29|41
1761724880000|2025-10-29 08:01:20|228.52|228.39|228.47|228.39|228.52|228.44|228.47|228.39|14
1761724890000|2025-10-29 08:01:30|228.42|228.34|228.52|228.39|228.52|228.44|228.42|228.34|10
1761724900000|2025-10-29 08:01:40|228.57|228.44|228.62|228.54|228.62|228.54|228.57|228.39|10
1761724910000|2025-10-29 08:01:50|228.67|228.49|228.67|228.59|228.67|228.59|228.67|228.49|59
1761724920000|2025-10-29 08:02:00|228.72|228.64|228.62|228.49|228.72|228.64|228.57|228.49|23
1761724930000|2025-10-29 08:02:10|228.67|228.54|228.62|228.54|228.67|228.59|228.57|228.49|65
1761724940000|2025-10-29 08:02:20|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|15
1761724950000|2025-10-29 08:02:30|228.57|228.49|228.62|228.54|228.67|228.59|228.57|228.49|26
1761724960000|2025-10-29 08:02:40|228.67|228.59|228.72|228.64|228.77|228.64|228.67|228.59|288
1761724970000|2025-10-29 08:02:50|228.77|228.69|228.77|228.69|228.82|228.74|228.77|228.64|31
1761724980000|2025-10-29 08:03:00|228.72|228.64|228.72|228.64|228.77|228.64|228.62|228.54|69
1761724990000|2025-10-29 08:03:10|228.67|228.59|228.62|228.54|228.67|228.59|228.52|228.44|128
1761725000000|2025-10-29 08:03:20|228.67|228.59|228.67|228.59|228.72|228.64|228.62|228.59|23
1761725010000|2025-10-29 08:03:30|228.72|228.64|228.72|228.59|228.77|228.69|228.72|228.59|18
1761725020000|2025-10-29 08:03:40|228.77|228.64|228.77|228.64|228.77|228.69|228.72|228.64|17
1761725030000|2025-10-29 08:03:50|228.82|228.69|228.77|228.69|228.82|228.74|228.77|228.64|11
1761725040000|2025-10-29 08:04:00|228.82|228.74|228.82|228.69|228.82|228.74|228.77|228.69|11
1761725050000|2025-10-29 08:04:10|228.87|228.74|228.82|228.69|228.87|228.79|228.82|228.69|9
1761725060000|2025-10-29 08:04:20|228.87|228.74|228.82|228.74|228.87|228.74|228.82|228.69|14
1761725070000|2025-10-29 08:04:30|228.87|228.79|228.87|228.79|228.92|228.79|228.82|228.74|13
1761725080000|2025-10-29 08:04:40|228.92|228.84|228.97|228.84|228.97|228.89|228.92|228.79|89
1761725090000|2025-10-29 08:04:50|228.92|228.89|228.97|228.89|229.02|228.89|228.92|228.84|26
1761725100000|2025-10-29 08:05:00|229.02|228.84|228.92|228.84|229.02|228.89|228.92|228.84|71
1761725110000|2025-10-29 08:05:10|228.97|228.89|228.82|228.74|228.97|228.89|228.82|228.74|608
1761725120000|2025-10-29 08:05:20|228.87|228.69|228.92|228.84|228.92|228.84|228.87|228.69|35
1761725130000|2025-10-29 08:05:30|228.97|228.89|229.02|228.94|229.02|228.94|228.92|228.84|122
1761725140000|2025-10-29 08:05:40|228.97|228.89|229.02|228.94|229.07|228.99|228.97|228.89|51
1761725150000|2025-10-29 08:05:50|229.07|228.99|228.97|228.89|229.12|229.04|228.97|228.89|854
1761725160000|2025-10-29 08:06:00|229.02|228.94|229.12|228.99|229.12|228.99|228.97|228.89|144
1761725170000|2025-10-29 08:06:10|229.07|229.04|229.12|229.04|229.12|229.04|229.07|228.99|141
1761725180000|2025-10-29 08:06:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|105
1761725190000|2025-10-29 08:06:30|229.02|228.99|228.97|228.89|229.07|228.99|228.97|228.89|138
1761725200000|2025-10-29 08:06:40|228.92|228.84|229.02|228.94|229.02|228.94|228.92|228.84|309
1761725210000|2025-10-29 08:06:50|229.07|228.99|229.17|229.04|229.17|229.04|229.02|228.94|28
1761725220000|2025-10-29 08:07:00|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|9
1761725230000|2025-10-29 08:07:10|229.07|228.99|229.07|228.94|229.07|228.99|229.02|228.94|54
1761725240000|2025-10-29 08:07:20|229.02|228.99|229.02|228.94|229.02|228.99|229.02|228.89|11
1761725250000|2025-10-29 08:07:30|229.07|228.89|229.02|228.89|229.07|228.94|229.02|228.89|17
1761725260000|2025-10-29 08:07:40|229.07|228.94|229.07|228.99|229.07|228.99|229.02|228.94|25
1761725270000|2025-10-29 08:07:50|229.02|228.94|229.07|228.94|229.07|228.99|229.02|228.94|30
1761725280000|2025-10-29 08:08:00|229.02|228.99|229.02|228.94|229.07|228.99|229.02|228.94|81
1761725290000|2025-10-29 08:08:10|229.07|228.89|229.02|228.89|229.07|228.94|228.97|228.89|6
1761725300000|2025-10-29 08:08:20|228.97|228.94|228.97|228.89|229.02|228.94|228.97|228.89|2
1761725310000|2025-10-29 08:08:30|229.02|228.94|229.02|228.94|229.02|228.94|228.97|228.89|33
1761725320000|2025-10-29 08:08:40|229.07|228.89|228.97|228.89|229.07|228.89|228.97|228.89|22
1761725330000|2025-10-29 08:08:50|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|27
1761725340000|2025-10-29 08:09:00|228.82|228.74|228.82|228.74|228.87|228.79|228.82|228.74|16
1761725350000|2025-10-29 08:09:10|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|8
1761725360000|2025-10-29 08:09:20|228.92|228.84|228.87|228.74|228.92|228.84|228.82|228.74|18
1761725370000|2025-10-29 08:09:30|228.82|228.79|228.82|228.74|228.87|228.79|228.82|228.74|45
1761725380000|2025-10-29 08:09:40|228.77|228.69|228.72|228.64|228.77|228.69|228.72|228.64|52
1761725390000|2025-10-29 08:09:50|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|5
1761725400000|2025-10-29 08:10:00|228.77|228.69|228.77|228.64|228.77|228.69|228.72|228.64|43
1761725410000|2025-10-29 08:10:10|228.72|228.69|228.67|228.59|228.77|228.69|228.62|228.54|17
1761725420000|2025-10-29 08:10:20|228.72|228.64|228.72|228.59|228.77|228.64|228.67|228.59|27
1761725430000|2025-10-29 08:10:30|228.77|228.64|228.72|228.64|228.77|228.69|228.72|228.59|18
1761725440000|2025-10-29 08:10:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|8
1761725450000|2025-10-29 08:10:50|228.62|228.54|228.57|228.49|228.62|228.54|228.57|228.49|57
1761725460000|2025-10-29 08:11:00|228.52|228.44|228.52|228.39|228.57|228.44|228.47|228.39|29
1761725470000|2025-10-29 08:11:10|228.47|228.44|228.47|228.34|228.52|228.44|228.47|228.34|16
1761725480000|2025-10-29 08:11:20|228.42|228.39|228.32|228.24|228.47|228.39|228.32|228.24|41
1761725490000|2025-10-29 08:11:30|228.27|228.19|228.27|228.19|228.27|228.24|228.27|228.19|161
1761725500000|2025-10-29 08:11:40|228.32|228.24|228.27|228.19|228.32|228.24|228.22|228.09|425
1761725510000|2025-10-29 08:11:50|228.22|228.14|228.32|228.19|228.32|228.24|228.22|228.14|36
1761725520000|2025-10-29 08:12:00|228.27|228.24|228.22|228.14|228.27|228.24|228.22|228.14|17
1761725530000|2025-10-29 08:12:10|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.14|47
1761725540000|2025-10-29 08:12:20|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|82
1761725550000|2025-10-29 08:12:30|228.27|228.19|228.27|228.19|228.32|228.24|228.27|228.19|17
1761725560000|2025-10-29 08:12:40|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|17
1761725570000|2025-10-29 08:12:50|||||||||328
1761725580000|2025-10-29 08:13:00|||||||||91
1761725590000|2025-10-29 08:13:10|228.27|228.19|228.27|228.19|228.27|228.24|228.27|228.19|62
1761725600000|2025-10-29 08:13:20|228.22|228.14|228.27|228.19|228.27|228.19|228.22|228.14|8
1761725620000|2025-10-29 08:13:40|228.32||228.32||228.32||228.32||1
1761725630000|2025-10-29 08:13:50|228.27|228.14|228.27|228.14|228.27|228.14|228.27|228.14|75
1761725640000|2025-10-29 08:14:00|228.12|228.04|228.12|228.04|228.17|228.09|228.12|228.04|243
1761725650000|2025-10-29 08:14:10|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|12
1761725660000|2025-10-29 08:14:20|228.17||228.12||228.17||228.12||35
1761725670000|2025-10-29 08:14:30|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|11
1761725680000|2025-10-29 08:14:40|228.17|228.09|228.17|228.09|228.22|228.09|228.17|228.09|21
1761725690000|2025-10-29 08:14:50|228.22|228.14|228.22|228.14|228.22|228.14|228.22|228.14|7
1761725700000|2025-10-29 08:15:00|228.17|228.09|228.22|228.09|228.22|228.09|228.17|228.09|38
1761725710000|2025-10-29 08:15:10|228.27|228.14|228.32|228.19|228.32|228.24|228.27|228.09|36
1761725720000|2025-10-29 08:15:20|228.27|228.24|228.22|228.14|228.32|228.24|228.17|228.09|34
1761725730000|2025-10-29 08:15:30|228.27|228.19|228.27|228.19|228.27|228.19|228.27|228.14|5
1761725740000|2025-10-29 08:15:40|228.32|228.14|228.32|228.19|228.32|228.24|228.32|228.14|2
1761725750000|2025-10-29 08:15:50||228.24||228.24||228.24||228.24|108
1761725760000|2025-10-29 08:16:00|||||||||129
1761725770000|2025-10-29 08:16:10|228.27|228.19|228.32|228.19|228.32|228.24|228.27|228.19|60
1761725780000|2025-10-29 08:16:20|228.42|228.24|228.42|228.29|228.42|228.34|228.42|228.24|303
1761725790000|2025-10-29 08:16:30|228.37|228.34|228.42|228.34|228.42|228.34|228.37|228.29|19
1761725800000|2025-10-29 08:16:40||228.29||228.34||228.34||228.29|5
1761725810000|2025-10-29 08:16:50|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|37
1761725820000|2025-10-29 08:17:00|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.29|81
1761725830000|2025-10-29 08:17:10|228.47|228.39|228.62|228.54|228.62|228.54|228.42|228.34|99
1761725840000|2025-10-29 08:17:20|228.67|228.59|228.67|228.54|228.67|228.59|228.62|228.54|13
1761725850000|2025-10-29 08:17:30|228.62|228.59|228.62|228.54|228.67|228.59|228.62|228.54|4
1761725860000|2025-10-29 08:17:40|228.57|228.49|228.57|228.49|228.62|228.54|228.57|228.49|6
1761725870000|2025-10-29 08:17:50|228.62|228.54|228.62|228.54|228.62|228.54|228.57|228.54|7
1761725880000|2025-10-29 08:18:00|228.67|228.59|228.72|228.59|228.72|228.59|228.62|228.54|121
1761725890000|2025-10-29 08:18:10|228.67|228.54|228.62|228.54|228.67|228.59|228.57|228.49|185
1761725900000|2025-10-29 08:18:20|228.67|228.49|228.67|228.54|228.67|228.59|228.67|228.49|29
1761725910000|2025-10-29 08:18:30|228.62|228.59|228.67|228.54|228.72|228.59|228.62|228.54|3
1761725920000|2025-10-29 08:18:40|228.72|228.59|228.77|228.64|228.77|228.64|228.67|228.59|20
1761725930000|2025-10-29 08:18:50|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|0
1761725940000|2025-10-29 08:19:00|228.77|228.69|228.82|228.69|228.82|228.69|228.77|228.69|18
1761725950000|2025-10-29 08:19:10|228.77|228.74|228.82|228.74|228.87|228.74|228.77|228.69|20
1761725960000|2025-10-29 08:19:20|228.87|228.79|228.92|228.79|228.92|228.79|228.82|228.74|54
1761725970000|2025-10-29 08:19:30|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.79|7
1761725980000|2025-10-29 08:19:40|228.87|228.79|228.87|228.79|228.92|228.79|228.87|228.79|5
1761725990000|2025-10-29 08:19:50|228.92|228.74|228.87|228.79|228.92|228.79|228.87|228.74|5
1761726000000|2025-10-29 08:20:00|228.92||228.87||228.92||228.87||2
1761726010000|2025-10-29 08:20:10|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|8
1761726020000|2025-10-29 08:20:20|228.97|228.89|228.97|228.84|228.97|228.89|228.92|228.84|6
1761726030000|2025-10-29 08:20:30|228.92|228.89|229.02|228.94|229.07|228.94|228.92|228.84|154
1761726040000|2025-10-29 08:20:40|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|51
1761726050000|2025-10-29 08:20:50|228.97|228.89|229.02|228.89|229.02|228.89|228.97|228.89|27
1761726060000|2025-10-29 08:21:00|228.97|228.94|228.92|228.84|229.02|228.94|228.92|228.84|11
1761726070000|2025-10-29 08:21:10|228.87|228.79|228.92|228.84|228.92|228.84|228.87|228.79|18
1761726080000|2025-10-29 08:21:20|228.87|228.79|228.87|228.79|228.87|228.79|228.82|228.74|57
1761726090000|2025-10-29 08:21:30|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|182
1761726100000|2025-10-29 08:21:40|228.72|228.64|228.82|228.69|228.82|228.74|228.67|228.59|97
1761726110000|2025-10-29 08:21:50|228.77|228.64|228.72|228.64|228.82|228.64|228.72|228.64|15
1761726120000|2025-10-29 08:22:00|228.67|228.59|228.67|228.59|228.72|228.59|228.62|228.54|7
1761726130000|2025-10-29 08:22:10|228.62|228.54|228.67|228.54|228.67|228.59|228.62|228.49|7
1761726140000|2025-10-29 08:22:20|228.72|228.59|228.72|228.59|228.72|228.64|228.67|228.54|1
1761726150000|2025-10-29 08:22:30|228.67|228.64|228.72|228.64|228.77|228.64|228.67|228.59|3
1761726160000|2025-10-29 08:22:40|228.77|228.59|228.77|228.64|228.77|228.64|228.72|228.59|1
1761726170000|2025-10-29 08:22:50|228.72|228.69|228.72|228.59|228.77|228.69|228.72|228.59|6
1761726180000|2025-10-29 08:23:00|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.59|2
1761726190000|2025-10-29 08:23:10|228.77|228.59|228.77|228.64|228.77|228.64|228.72|228.59|10
1761726200000|2025-10-29 08:23:20||228.69||228.69||228.69||228.64|1
1761726210000|2025-10-29 08:23:30|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|6
1761726220000|2025-10-29 08:23:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|1
1761726230000|2025-10-29 08:23:50|228.72|228.64|228.72|228.59|228.77|228.64|228.72|228.59|11
1761726240000|2025-10-29 08:24:00|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.59|5
1761726250000|2025-10-29 08:24:10|228.77|228.59|228.72|228.59|228.77|228.64|228.67|228.59|1
1761726260000|2025-10-29 08:24:20|228.67|228.54|228.57|228.49|228.67|228.54|228.57|228.49|4
1761726270000|2025-10-29 08:24:30|228.62|228.54|228.62|228.54|228.62|228.54|228.57|228.54|3
1761726280000|2025-10-29 08:24:40|228.67|228.49|228.67|228.54|228.67|228.54|228.62|228.49|4
1761726290000|2025-10-29 08:24:50|228.62|228.49|228.62|228.54|228.67|228.54|228.62|228.49|4
1761726300000|2025-10-29 08:25:00|228.57|228.49|228.57|228.49|228.57|228.54|228.57|228.49|18
1761726310000|2025-10-29 08:25:10|228.62|228.54|228.47|228.39|228.62|228.54|228.47|228.39|7
1761726320000|2025-10-29 08:25:20|228.42|228.34|228.37|228.29|228.42|228.34|228.32|228.24|227
1761726330000|2025-10-29 08:25:30|228.42|228.24|228.42|228.29|228.42|228.29|228.42|228.24|24
1761726340000|2025-10-29 08:25:40|228.37|228.34|228.32|228.19|228.37|228.34|228.32|228.19|1
1761726350000|2025-10-29 08:25:50|228.27|228.24|228.32|228.24|228.32|228.24|228.27|228.19|0
1761726360000|2025-10-29 08:26:00|228.27|228.19|228.27|228.19|228.32|228.19|228.27|228.14|1
1761726370000|2025-10-29 08:26:10|228.32|228.24|228.32|228.24|228.32|228.24|228.32|228.24|1
1761726380000|2025-10-29 08:26:20|228.37|228.19|228.37|228.24|228.37|228.24|228.37|228.19|0
1761726390000|2025-10-29 08:26:30|228.32|228.29|228.37|228.29|228.42|228.29|228.32|228.29|15
1761726400000|2025-10-29 08:26:40|228.42|228.34|228.42|228.29|228.47|228.39|228.37|228.29|9
1761726410000|2025-10-29 08:26:50|228.47|228.34|228.42|228.34|228.47|228.39|228.42|228.34|1
1761726420000|2025-10-29 08:27:00|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.39|5
1761726430000|2025-10-29 08:27:10|228.42|228.34|228.42|228.29|228.47|228.34|228.42|228.29|115
1761726440000|2025-10-29 08:27:20||228.34||228.29||228.34||228.29|3
1761726450000|2025-10-29 08:27:30|228.37|228.34|228.32|228.24|228.42|228.34|228.32|228.24|1
1761726460000|2025-10-29 08:27:40|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.24|1
1761726470000|2025-10-29 08:27:50|228.32|228.19|228.32|228.24|228.37|228.24|228.27|228.19|28
1761726480000|2025-10-29 08:28:00|228.27|228.19|228.32|228.24|228.32|228.24|228.27|228.14|129
1761726490000|2025-10-29 08:28:10||228.19||228.24||228.24||228.19|1
1761726500000|2025-10-29 08:28:20|228.37|228.29|228.37|228.29|228.42|228.29|228.37|228.29|4
1761726510000|2025-10-29 08:28:30|228.42||228.37||228.42||228.37||5
1761726520000|2025-10-29 08:28:40|228.42|228.34|228.42|228.34|228.42|228.34|228.37|228.34|8
1761726530000|2025-10-29 08:28:50|228.37|228.29|228.37|228.29|228.42|228.34|228.37|228.29|70
1761726540000|2025-10-29 08:29:00|228.42|228.19|228.32|228.24|228.42|228.24|228.27|228.19|139
1761726550000|2025-10-29 08:29:10|228.27|228.19|228.27|228.14|228.27|228.19|228.22|228.14|295
1761726560000|2025-10-29 08:29:20|228.32|228.19|228.32|228.19|228.32|228.24|228.32|228.19|313
1761726570000|2025-10-29 08:29:30||228.24||228.24||228.24||228.19|0
1761726580000|2025-10-29 08:29:40|228.27|228.19|228.27|228.14|228.27|228.19|228.22|228.14|3
1761726590000|2025-10-29 08:29:50|228.22||228.27||228.27||228.22||0
1761726600000|2025-10-29 08:30:00|228.22|228.19|228.32|228.24|228.32|228.24|228.22|228.19|12
1761726610000|2025-10-29 08:30:10|228.27|228.19|228.27|228.19|228.27|228.19|228.22|228.09|68
1761726620000|2025-10-29 08:30:20|228.32|228.14|228.22|228.09|228.32|228.19|228.22|228.09|43
1761726630000|2025-10-29 08:30:30|228.17|228.14|228.22|228.09|228.22|228.14|228.12|228.04|298
1761726640000|2025-10-29 08:30:40|228.17|228.14|228.22|228.14|228.22|228.14|228.17|228.09|25
1761726650000|2025-10-29 08:30:50|228.17|228.09|228.17|228.04|228.17|228.09|228.12|228.04|49
1761726660000|2025-10-29 08:31:00|228.12|227.99|228.07|227.99|228.17|227.99|228.07|227.99|26
1761726670000|2025-10-29 08:31:10|228.12|228.04|228.17|228.04|228.17|228.04|228.12|228.04|12
1761726680000|2025-10-29 08:31:20|228.12||228.12||228.17||228.12||15
1761726690000|2025-10-29 08:31:30||227.99||228.04||228.04||227.99|55
1761726700000|2025-10-29 08:31:40|228.07|227.99|228.12|228.04|228.12|228.04|228.07|227.99|4
1761726710000|2025-10-29 08:31:50|228.17||228.17||228.17||228.12||3
1761726720000|2025-10-29 08:32:00|228.12|227.99|228.12|227.99|228.12|227.99|228.07|227.99|187
1761726730000|2025-10-29 08:32:10|228.07|227.94|228.12|227.99|228.12|228.04|228.02|227.94|155
1761726740000|2025-10-29 08:32:20|228.07|228.04|228.17|228.09|228.17|228.09|228.07|227.99|5
1761726750000|2025-10-29 08:32:30|228.12|228.04|228.12|228.04|228.17|228.04|228.12|228.04|11
1761726760000|2025-10-29 08:32:40|228.17|228.09|228.17|228.04|228.17|228.09|228.17|228.04|12
1761726770000|2025-10-29 08:32:50|228.22|228.09|228.22|228.09|228.22|228.09|228.22|228.09|2
1761726780000|2025-10-29 08:33:00|228.17|228.14|228.22|228.14|228.22|228.14|228.17|228.14|8
1761726790000|2025-10-29 08:33:10|228.27||228.22||228.27||228.22||83
1761726800000|2025-10-29 08:33:20|228.17|228.09|228.17|228.04|228.22|228.14|228.17|228.04|16
1761726810000|2025-10-29 08:33:30|228.12||228.12||228.12||228.12||6
1761726830000|2025-10-29 08:33:50|||||||||1
1761726840000|2025-10-29 08:34:00|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.89|13
1761726850000|2025-10-29 08:34:10|228.02|227.99|228.07|227.99|228.12|228.04|228.02|227.99|9
1761726860000|2025-10-29 08:34:20|228.02|227.94|228.07|227.94|228.07|227.99|228.02|227.94|5
1761726870000|2025-10-29 08:34:30||227.99||227.99||227.99||227.94|1
1761726880000|2025-10-29 08:34:40|228.02|227.94|228.02|227.94|228.07|227.99|228.02|227.94|5
1761726890000|2025-10-29 08:34:50|228.07|227.89|228.02|227.89|228.07|227.89|227.97|227.89|33
1761726900000|2025-10-29 08:35:00|227.97|227.94|228.02|227.89|228.02|227.94|227.97|227.89|16
1761726910000|2025-10-29 08:35:10|227.97|227.94|227.97|227.89|228.02|227.94|227.97|227.89|9
1761726920000|2025-10-29 08:35:20|228.02|227.84|227.92|227.84|228.02|227.84|227.92|227.84|30
1761726930000|2025-10-29 08:35:30|227.97|227.79|227.92|227.84|227.97|227.84|227.92|227.79|2
1761726940000|2025-10-29 08:35:40||227.79||227.79||227.79||227.79|6
1761726950000|2025-10-29 08:35:50||227.84||227.84||227.84||227.79|0
1761726960000|2025-10-29 08:36:00|227.97|227.89|227.87|227.74|227.97|227.89|227.82|227.74|219
1761726970000|2025-10-29 08:36:10|227.82|227.79|227.87|227.74|227.87|227.79|227.82|227.69|300
1761726980000|2025-10-29 08:36:20|227.82|227.79|227.87|227.74|227.87|227.79|227.82|227.74|267
1761726990000|2025-10-29 08:36:30|227.82|227.79|227.82|227.74|227.87|227.79|227.82|227.74|4
1761727000000|2025-10-29 08:36:40|227.87|227.69|227.87|227.74|227.87|227.74|227.87|227.69|23
1761727010000|2025-10-29 08:36:50|227.82|227.79|227.87|227.74|227.87|227.79|227.82|227.74|12
1761727020000|2025-10-29 08:37:00|227.82||227.82||227.87||227.82||2
1761727030000|2025-10-29 08:37:10|227.87||227.82||227.87||227.82||0
1761727040000|2025-10-29 08:37:20|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|5
1761727050000|2025-10-29 08:37:30|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|1
1761727060000|2025-10-29 08:37:40|227.92|227.84|227.92|227.84|227.92|227.84|227.87|227.79|58
1761727070000|2025-10-29 08:37:50|227.97||227.97||227.97||227.97||6
1761727080000|2025-10-29 08:38:00||227.89||227.89||227.89||227.84|7
1761727090000|2025-10-29 08:38:10||227.84||227.89||227.89||227.84|0
1761727100000|2025-10-29 08:38:20||227.84||227.84||227.89||227.84|4
1761727110000|2025-10-29 08:38:30|227.92|227.79|227.82|227.74|227.97|227.79|227.82|227.74|100
1761727120000|2025-10-29 08:38:40|227.87|227.69|227.82|227.74|227.87|227.74|227.77|227.69|2
1761727130000|2025-10-29 08:38:50|227.77|227.69|227.87|227.79|227.87|227.79|227.77|227.69|74
1761727140000|2025-10-29 08:39:00|227.82|227.74|227.82|227.74|227.82|227.74|227.82|227.74|19
1761727150000|2025-10-29 08:39:10|227.77|227.69|227.77|227.69|227.77|227.69|227.77|227.69|1
1761727160000|2025-10-29 08:39:20|227.72|227.64|227.72|227.64|227.72|227.64|227.72|227.64|11
1761727170000|2025-10-29 08:39:30|227.67|227.59|227.67|227.54|227.72|227.59|227.67|227.54|7
1761727180000|2025-10-29 08:39:40|227.62|227.49|227.62|227.54|227.67|227.54|227.62|227.49|29
1761727190000|2025-10-29 08:39:50|227.67||227.67||227.67||227.62||13
1761727200000|2025-10-29 08:40:00||227.59||227.59||227.59||227.54|3
1761727210000|2025-10-29 08:40:10|||||||||5
1761727220000|2025-10-29 08:40:20|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|15
1761727230000|2025-10-29 08:40:30|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|3
1761727240000|2025-10-29 08:40:40|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.49|7
1761727260000|2025-10-29 08:41:00|227.62|227.54|227.67|227.54|227.67|227.54|227.62|227.54|30
1761727270000|2025-10-29 08:41:10|227.62|227.59|227.57|227.49|227.62|227.59|227.57|227.49|45
1761727280000|2025-10-29 08:41:20|227.62|227.44|227.62|227.54|227.62|227.54|227.62|227.44|38
1761727290000|2025-10-29 08:41:30|227.67|227.49|227.67|227.54|227.67|227.54|227.67|227.49|5
1761727300000|2025-10-29 08:41:40|227.62|227.59|227.62|227.54|227.72|227.59|227.62|227.54|21
1761727310000|2025-10-29 08:41:50|227.67|227.59|227.67|227.59|227.67|227.59|227.67|227.54|22
1761727320000|2025-10-29 08:42:00|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.64|9
1761727330000|2025-10-29 08:42:10|227.77|227.69|227.77|227.69|227.77|227.69|227.72|227.64|116
1761727340000|2025-10-29 08:42:20|227.82|227.74|227.77|227.64|227.82|227.74|227.77|227.64|14
1761727350000|2025-10-29 08:42:30|227.72|227.69|227.72|227.64|227.72|227.69|227.72|227.64|0
1761727360000|2025-10-29 08:42:40|227.77||227.77||227.77||227.77||19
1761727370000|2025-10-29 08:42:50|227.72|227.69|227.77|227.69|227.77|227.69|227.72|227.64|5
1761727380000|2025-10-29 08:43:00||227.64||227.64||227.64||227.64|32
1761727390000|2025-10-29 08:43:10|227.72||227.72||227.77||227.72||0
1761727400000|2025-10-29 08:43:20||227.59||227.64||227.64||227.59|109
1761727410000|2025-10-29 08:43:30|227.77||227.77||227.77||227.77||2
1761727420000|2025-10-29 08:43:40|227.82|227.69|227.82|227.69|227.82|227.74|227.77|227.64|18
1761727440000|2025-10-29 08:44:00||227.74||227.69||227.74||227.69|0
1761727450000|2025-10-29 08:44:10|227.77||227.77||227.82||227.77||5
1761727460000|2025-10-29 08:44:20|||||||||1
1761727470000|2025-10-29 08:44:30|227.82|227.74|227.82|227.74|227.87|227.74|227.82|227.74|1
1761727480000|2025-10-29 08:44:40|227.87|227.79|227.87|227.74|227.87|227.79|227.82|227.74|2
1761727490000|2025-10-29 08:44:50|227.82||227.82||227.82||227.82||2
1761727500000|2025-10-29 08:45:00|227.87||227.82||227.87||227.82||0
1761727510000|2025-10-29 08:45:10|227.87|227.79|227.87|227.79|227.87|227.79|227.87|227.79|4
1761727520000|2025-10-29 08:45:20|227.92|227.84|227.97|227.84|227.97|227.84|227.92|227.79|157
1761727530000|2025-10-29 08:45:30|227.92|227.79|227.87|227.79|227.92|227.79|227.87|227.79|48
1761727540000|2025-10-29 08:45:40|227.92|227.84|227.97|227.84|227.97|227.89|227.92|227.84|2
1761727550000|2025-10-29 08:45:50|228.02|227.89|227.97|227.89|228.02|227.89|227.97|227.89|50
1761727560000|2025-10-29 08:46:00|228.02|227.94|228.02|227.89|228.02|227.94|227.97|227.89|31
1761727570000|2025-10-29 08:46:10|227.97||227.97||228.02||227.97||2
1761727580000|2025-10-29 08:46:20|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|49
1761727590000|2025-10-29 08:46:30|||||||||2
1761727600000|2025-10-29 08:46:40|228.12|228.04|228.12|228.04|228.12|228.04|228.12|227.99|13
1761727610000|2025-10-29 08:46:50|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|0
1761727630000|2025-10-29 08:47:10|228.22|228.14|228.22|228.09|228.22|228.14|228.22|228.09|26
1761727640000|2025-10-29 08:47:20||228.14||228.14||228.14||228.09|5
1761727650000|2025-10-29 08:47:30|228.27|228.09|228.27|228.14|228.27|228.14|228.22|228.09|65
1761727660000|2025-10-29 08:47:40|228.22|228.19|228.17|228.09|228.22|228.19|228.17|228.09|33
1761727670000|2025-10-29 08:47:50|228.22|228.14|228.22|228.09|228.22|228.14|228.17|228.09|6
1761727680000|2025-10-29 08:48:00|228.17|228.14|228.22|228.09|228.22|228.14|228.17|228.09|4
1761727690000|2025-10-29 08:48:10|228.17|228.04|228.12|228.04|228.17|228.04|228.12|228.04|1
1761727700000|2025-10-29 08:48:20|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.09|5
1761727710000|2025-10-29 08:48:30|228.12|228.04|228.12|228.04|228.12|228.04|228.12|228.04|1
1761727740000|2025-10-29 08:49:00|228.07|227.94|228.12|227.99|228.12|228.04|228.07|227.94|105
1761727750000|2025-10-29 08:49:10|228.07|228.04|228.12|227.99|228.12|228.04|228.07|227.99|2
1761727760000|2025-10-29 08:49:20||228.04||228.04||228.04||227.99|1
1761727770000|2025-10-29 08:49:30|228.17||228.12||228.17||228.12||7
1761727780000|2025-10-29 08:49:40|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.04|7
1761727790000|2025-10-29 08:49:50||228.04||228.09||228.09||228.04|5
1761727800000|2025-10-29 08:50:00||228.04||228.09||228.09||228.04|1
1761727810000|2025-10-29 08:50:10|228.22|228.04|228.22|228.09|228.22|228.09|228.22|228.04|0
1761727820000|2025-10-29 08:50:20|228.17|228.14|228.22|228.09|228.22|228.14|228.17|228.09|0
1761727830000|2025-10-29 08:50:30||228.14||228.14||228.14||228.09|3
1761727840000|2025-10-29 08:50:40|228.17|228.09|228.12|228.04|228.17|228.09|228.12|228.04|18
1761727850000|2025-10-29 08:50:50||227.99||228.04||228.04||227.99|3
1761727860000|2025-10-29 08:51:00|228.17|228.09|228.17|228.09|228.17|228.09|228.12|228.04|27
1761727870000|2025-10-29 08:51:10|228.22||228.22||228.22||228.17||4
1761727880000|2025-10-29 08:51:20|228.17|228.04|228.17|228.09|228.17|228.09|228.17|228.04|5
1761727890000|2025-10-29 08:51:30||228.04||228.04||228.04||228.04|0
1761727900000|2025-10-29 08:51:40||228.09||228.09||228.09||228.09|3
1761727910000|2025-10-29 08:51:50||228.04||228.09||228.09||228.04|21
1761727920000|2025-10-29 08:52:00|228.12|228.04|228.17|228.04|228.17|228.04|228.12|228.04|1
1761727930000|2025-10-29 08:52:10|228.12|228.09|228.07|227.99|228.17|228.09|228.07|227.99|51
1761727940000|2025-10-29 08:52:20|228.12|228.04|228.12|227.99|228.12|228.04|228.12|227.99|3
1761727950000|2025-10-29 08:52:30|228.07|228.04|228.12|227.99|228.12|228.04|228.07|227.99|5
1761727960000|2025-10-29 08:52:40|228.07|228.04|228.07|227.99|228.07|228.04|228.07|227.99|9
1761727970000|2025-10-29 08:52:50||227.94||227.99||227.99||227.94|2
1761727980000|2025-10-29 08:53:00|228.02|227.94|228.07|227.99|228.07|227.99|228.02|227.94|278
1761727990000|2025-10-29 08:53:10|228.12|227.94|228.12|228.04|228.12|228.04|228.12|227.94|1
1761728000000|2025-10-29 08:53:20|228.17||228.17||228.17||228.12||0
1761728010000|2025-10-29 08:53:30|228.12|227.99|228.12|227.99|228.17|227.99|228.12|227.99|4
1761728020000|2025-10-29 08:53:40|228.07||228.07||228.12||228.07||0
1761728030000|2025-10-29 08:53:50|228.12|228.04|228.07|227.99|228.12|228.04|228.07|227.99|0
1761728040000|2025-10-29 08:54:00|228.12||228.12||228.12||228.07||7
1761728050000|2025-10-29 08:54:10|228.07||228.12||228.12||228.07||0
1761728060000|2025-10-29 08:54:20|228.07|227.94|228.07|227.94|228.07|227.94|228.02|227.94|1
1761728070000|2025-10-29 08:54:30|228.02|227.89|228.02|227.89|228.07|227.89|227.97|227.89|0
1761728080000|2025-10-29 08:54:40|227.97|227.84|227.92|227.84|227.97|227.89|227.92|227.84|5
1761728090000|2025-10-29 08:54:50||227.79||227.79||227.79||227.79|6
1761728100000|2025-10-29 08:55:00|227.97|227.84|228.02|227.89|228.02|227.94|227.97|227.84|22
1761728110000|2025-10-29 08:55:10|227.97|227.94|228.02|227.94|228.02|227.94|227.97|227.89|32
1761728120000|2025-10-29 08:55:20|228.07|227.99|228.07|227.94|228.07|227.99|228.02|227.94|5
1761728130000|2025-10-29 08:55:30||227.99||227.99||227.99||227.94|0
1761728140000|2025-10-29 08:55:40||227.94||227.94||227.99||227.94|0
1761728150000|2025-10-29 08:55:50|228.02||228.07||228.07||228.02||0
1761728170000|2025-10-29 08:56:10|228.12|227.99|228.12|228.04|228.12|228.04|228.12|227.99|1
1761728180000|2025-10-29 08:56:20|228.17|228.09|228.17|228.09|228.17|228.09|228.17|228.09|0
1761728200000|2025-10-29 08:56:40|228.22|228.04|228.17|228.09|228.22|228.09|228.17|228.04|5
1761728210000|2025-10-29 08:56:50|228.22|228.04|228.22|228.09|228.22|228.14|228.17|228.04|26
1761728220000|2025-10-29 08:57:00||228.14||228.14||228.14||228.09|0
1761728240000|2025-10-29 08:57:20|||||||||1
1761728250000|2025-10-29 08:57:30|228.32|228.19|228.32|228.19|228.32|228.19|228.27|228.19|52
1761728260000|2025-10-29 08:57:40|228.27|228.14|228.27|228.19|228.32|228.19|228.27|228.14|21
1761728270000|2025-10-29 08:57:50||228.14||228.19||228.19||228.14|15
1761728280000|2025-10-29 08:58:00|228.37|228.14|228.32|228.24|228.37|228.24|228.32|228.14|85
1761728290000|2025-10-29 08:58:10|228.37|228.29|228.42|228.29|228.42|228.34|228.37|228.29|100
1761728300000|2025-10-29 08:58:20|228.37|228.34|228.47|228.34|228.47|228.39|228.37|228.34|296
1761728310000|2025-10-29 08:58:30|228.42|228.29|228.42|228.29|228.42|228.29|228.42|228.29|2
1761728320000|2025-10-29 08:58:40|228.47|228.34|228.47|228.39|228.47|228.39|228.42|228.34|1
1761728330000|2025-10-29 08:58:50|228.52|228.34|228.47|228.39|228.52|228.39|228.47|228.34|0
1761728340000|2025-10-29 08:59:00|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.29|8
1761728350000|2025-10-29 08:59:10|228.47|228.29|228.47|228.39|228.47|228.39|228.47|228.29|17
1761728360000|2025-10-29 08:59:20|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|4
1761728370000|2025-10-29 08:59:30||228.44||228.44||228.44||228.44|0
1761728380000|2025-10-29 08:59:40|228.57||228.52||228.57||228.52||0
1761728390000|2025-10-29 08:59:50|228.57||228.57||228.57||228.52||6
1761728400000|2025-10-29 09:00:00|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.49|12
1761728410000|2025-10-29 09:00:10|228.52|228.44|228.57|228.44|228.57|228.49|228.52|228.44|4
1761728420000|2025-10-29 09:00:20|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.44|13
1761728430000|2025-10-29 09:00:30|228.62|228.44|228.62|228.54|228.62|228.54|228.62|228.44|4
1761728440000|2025-10-29 09:00:40|||||||||6
1761728450000|2025-10-29 09:00:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|30
1761728460000|2025-10-29 09:01:00|||||||||27
1761728470000|2025-10-29 09:01:10|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|3
1761728480000|2025-10-29 09:01:20|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|151
1761728490000|2025-10-29 09:01:30|228.77||228.77||228.77||228.77||26
1761728500000|2025-10-29 09:01:40|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|18
1761728510000|2025-10-29 09:01:50|228.77|228.59|228.72|228.59|228.77|228.59|228.67|228.59|74
1761728520000|2025-10-29 09:02:00|228.67|228.54|228.62|228.54|228.72|228.54|228.62|228.54|30
1761728530000|2025-10-29 09:02:10|||||||||3
1761728540000|2025-10-29 09:02:20|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|25
1761728550000|2025-10-29 09:02:30|||||||||9
1761728560000|2025-10-29 09:02:40|228.62|228.54|228.62|228.54|228.67|228.54|228.57|228.54|5
1761728570000|2025-10-29 09:02:50|228.67||228.62||228.67||228.62||0
1761728580000|2025-10-29 09:03:00|228.67||228.62||228.67||228.62||10
1761728590000|2025-10-29 09:03:10|228.67||228.67||228.67||228.62||26
1761728600000|2025-10-29 09:03:20||228.59||228.59||228.59||228.59|9
1761728630000|2025-10-29 09:03:50|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|18
1761728640000|2025-10-29 09:04:00|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.54|15
1761728650000|2025-10-29 09:04:10|228.62||228.62||228.67||228.62||0
1761728660000|2025-10-29 09:04:20|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|21
1761728670000|2025-10-29 09:04:30|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.49|10
1761728680000|2025-10-29 09:04:40|||||||||5
1761728700000|2025-10-29 09:05:00|228.52|228.44|228.57|228.49|228.57|228.49|228.52|228.44|59
1761728720000|2025-10-29 09:05:20|228.62||228.62||228.62||228.57||8
1761728730000|2025-10-29 09:05:30|228.57|228.54|228.57|228.44|228.62|228.54|228.52|228.44|79
1761728740000|2025-10-29 09:05:40|228.52|228.49|228.57|228.44|228.57|228.49|228.52|228.44|28
1761728750000|2025-10-29 09:05:50|228.52|228.49|228.52|228.44|228.52|228.49|228.52|228.44|82
1761728760000|2025-10-29 09:06:00|228.57|228.39|228.52|228.44|228.57|228.44|228.52|228.39|76
1761728770000|2025-10-29 09:06:10|228.57|228.49|228.62|228.49|228.62|228.49|228.57|228.44|3
1761728780000|2025-10-29 09:06:20|228.57|228.44|228.57|228.44|228.57|228.49|228.52|228.44|0
1761728790000|2025-10-29 09:06:30|228.52|228.49|228.57|228.49|228.57|228.49|228.52|228.44|0
1761728800000|2025-10-29 09:06:40|228.62|228.54|228.72|228.64|228.72|228.64|228.62|228.54|11
1761728810000|2025-10-29 09:06:50|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|64
1761728820000|2025-10-29 09:07:00|228.77|228.69|228.82|228.74|228.82|228.74|228.77|228.69|34
1761728840000|2025-10-29 09:07:20|228.77|228.69|228.77|228.69|228.82|228.69|228.77|228.69|19
1761728850000|2025-10-29 09:07:30|228.82|228.74|228.77|228.64|228.82|228.74|228.77|228.64|12
1761728860000|2025-10-29 09:07:40|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|6
1761728870000|2025-10-29 09:07:50|228.72|228.69|228.72|228.64|228.77|228.69|228.72|228.64|60
1761728880000|2025-10-29 09:08:00|228.77|228.69|228.77|228.69|228.77|228.69|228.72|228.64|6
1761728890000|2025-10-29 09:08:10|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|1
1761728900000|2025-10-29 09:08:20|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|8
1761728910000|2025-10-29 09:08:30|228.72||228.77||228.77||228.72||0
1761728920000|2025-10-29 09:08:40|228.72|228.59|228.72|228.59|228.72|228.59|228.67|228.59|2
1761728930000|2025-10-29 09:08:50|228.67|228.64|228.72|228.64|228.72|228.64|228.67|228.59|23
1761728940000|2025-10-29 09:09:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|2
1761728950000|2025-10-29 09:09:10|228.72||228.67||228.72||228.67||2
1761728960000|2025-10-29 09:09:20|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|62
1761728970000|2025-10-29 09:09:30|228.62|228.54|228.72|228.59|228.72|228.59|228.62|228.54|2
1761728980000|2025-10-29 09:09:40|228.67|228.54|228.67|228.59|228.67|228.59|228.67|228.54|126
1761728990000|2025-10-29 09:09:50|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.49|2
1761729000000|2025-10-29 09:10:00|228.57|228.49|228.62|228.54|228.62|228.54|228.57|228.49|59
1761729010000|2025-10-29 09:10:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|1
1761729020000|2025-10-29 09:10:20|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|8
1761729030000|2025-10-29 09:10:30|228.47|228.39|228.47|228.39|228.47|228.39|228.47|228.39|3
1761729040000|2025-10-29 09:10:40|228.42|228.34|228.47|228.39|228.47|228.39|228.42|228.34|15
1761729050000|2025-10-29 09:10:50|228.42|228.34|228.42|228.34|228.42|228.34|228.42|228.34|13
1761729060000|2025-10-29 09:11:00|228.47|228.39|228.52|228.39|228.52|228.44|228.47|228.34|14
1761729070000|2025-10-29 09:11:10|228.47|228.34|228.47|228.39|228.47|228.39|228.47|228.34|16
1761729080000|2025-10-29 09:11:20||228.34||228.34||228.34||228.34|0
1761729090000|2025-10-29 09:11:30|228.42||228.47||228.47||228.42||15
1761729100000|2025-10-29 09:11:40||228.39||228.39||228.39||228.34|24
1761729110000|2025-10-29 09:11:50|228.52||228.47||228.52||228.47||6
1761729120000|2025-10-29 09:12:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|11
1761729140000|2025-10-29 09:12:20|228.47|228.39|228.52|228.39|228.52|228.39|228.47|228.39|10
1761729150000|2025-10-29 09:12:30|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.44|11
1761729160000|2025-10-29 09:12:40|228.57|228.39|228.52|228.39|228.57|228.39|228.47|228.39|6
1761729170000|2025-10-29 09:12:50|228.47|228.44|228.52|228.39|228.52|228.44|228.47|228.39|6
1761729180000|2025-10-29 09:13:00|228.47||228.47||228.47||228.47||0
1761729190000|2025-10-29 09:13:10|228.52||228.52||228.52||228.47||5
1761729200000|2025-10-29 09:13:20|228.47|228.44|228.57|228.49|228.57|228.49|228.47|228.44|8
1761729210000|2025-10-29 09:13:30|228.52|228.44|228.52|228.39|228.57|228.44|228.47|228.39|6
1761729220000|2025-10-29 09:13:40|228.47|228.44|228.52|228.44|228.52|228.44|228.47|228.44|0
1761729230000|2025-10-29 09:13:50|228.47|228.39|228.52|228.39|228.52|228.44|228.47|228.39|23
1761729240000|2025-10-29 09:14:00|228.47|228.34|228.47|228.34|228.47|228.34|228.42|228.34|46
1761729250000|2025-10-29 09:14:10|228.42||228.42||228.47||228.42||0
1761729260000|2025-10-29 09:14:20|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|11
1761729270000|2025-10-29 09:14:30|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.34|1
1761729280000|2025-10-29 09:14:40|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|1
1761729290000|2025-10-29 09:14:50|228.47|228.39|228.47|228.39|228.52|228.39|228.47|228.39|4
1761729300000|2025-10-29 09:15:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|5
1761729310000|2025-10-29 09:15:10|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.44|4
1761729320000|2025-10-29 09:15:20|228.62|228.44|228.62|228.54|228.62|228.54|228.62|228.44|0
1761729330000|2025-10-29 09:15:30|228.67||228.62||228.67||228.62||0
1761729340000|2025-10-29 09:15:40|228.57|228.49|228.57|228.49|228.57|228.54|228.57|228.49|1
1761729350000|2025-10-29 09:15:50|228.52|228.44|228.52|228.44|228.57|228.44|228.52|228.44|11
1761729360000|2025-10-29 09:16:00|228.57||228.57||228.57||228.52||10
1761729370000|2025-10-29 09:16:10|228.52|228.49|228.57|228.44|228.57|228.49|228.52|228.44|1
1761729380000|2025-10-29 09:16:20||228.49||228.44||228.49||228.44|0
1761729390000|2025-10-29 09:16:30||228.49||228.49||228.49||228.49|1
1761729410000|2025-10-29 09:16:50|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.49|12
1761729420000|2025-10-29 09:17:00|228.67|228.49|228.72|228.64|228.72|228.64|228.62|228.49|22
1761729430000|2025-10-29 09:17:10|228.77||228.72||228.77||228.72||0
1761729440000|2025-10-29 09:17:20|228.77||228.77||228.77||228.77||5
1761729450000|2025-10-29 09:17:30||228.69||228.64||228.69||228.64|0
1761729460000|2025-10-29 09:17:40|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|35
1761729470000|2025-10-29 09:17:50|228.82|228.69|228.82|228.69|228.82|228.69|228.82|228.69|0
1761729480000|2025-10-29 09:18:00|228.77||228.77||228.82||228.77||9
1761729490000|2025-10-29 09:18:10|228.82||228.82||228.82||228.82||0
1761729500000|2025-10-29 09:18:20|228.77|228.64|228.72|228.59|228.77|228.64|228.72|228.59|60
1761729510000|2025-10-29 09:18:30|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|2
1761729520000|2025-10-29 09:18:40|228.67|228.64|228.67|228.59|228.72|228.64|228.67|228.59|1
1761729530000|2025-10-29 09:18:50|228.72||228.72||228.72||228.67||0
1761729540000|2025-10-29 09:19:00|228.67||228.67||228.67||228.67||0
1761729560000|2025-10-29 09:19:20|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|11
1761729570000|2025-10-29 09:19:30|228.62|228.54|228.67|228.59|228.67|228.59|228.62|228.54|5
1761729580000|2025-10-29 09:19:40||228.54||228.59||228.59||228.54|2
1761729590000|2025-10-29 09:19:50|228.62|228.54|228.62|228.54|228.62|228.54|228.62|228.54|1
1761729600000|2025-10-29 09:20:00|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|1
1761729610000|2025-10-29 09:20:10||228.54||228.54||228.54||228.54|0
1761729620000|2025-10-29 09:20:20||228.59||228.59||228.59||228.59|0
1761729630000|2025-10-29 09:20:30|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|5
1761729640000|2025-10-29 09:20:40|228.77||228.72||228.77||228.72||0
1761729650000|2025-10-29 09:20:50|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|20
1761729660000|2025-10-29 09:21:00|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|21
1761729670000|2025-10-29 09:21:10|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|0
1761729680000|2025-10-29 09:21:20|228.72|228.64|228.77|228.64|228.77|228.64|228.72|228.64|9
1761729690000|2025-10-29 09:21:30|228.72||228.72||228.72||228.72||0
1761729700000|2025-10-29 09:21:40|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.64|0
1761729720000|2025-10-29 09:22:00||228.64||228.69||228.69||228.64|0
1761729730000|2025-10-29 09:22:10||228.64||228.69||228.69||228.64|1
1761729740000|2025-10-29 09:22:20|228.82|228.74|228.82|228.74|228.82|228.74|228.82|228.74|6
1761729760000|2025-10-29 09:22:40|||||||||2
1761729770000|2025-10-29 09:22:50|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|3
1761729820000|2025-10-29 09:23:40|228.82|228.74|228.77|228.69|228.82|228.74|228.77|228.69|25
1761729830000|2025-10-29 09:23:50||228.64||228.69||228.69||228.64|14
1761729840000|2025-10-29 09:24:00|228.72|228.64|228.72|228.64|228.77|228.69|228.72|228.64|11
1761729850000|2025-10-29 09:24:10|||||||||6
1761729860000|2025-10-29 09:24:20|228.67|228.59|228.72|228.64|228.72|228.64|228.67|228.59|17
1761729910000|2025-10-29 09:25:10|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|8
1761729920000|2025-10-29 09:25:20|228.72||228.72||228.72||228.72||0
1761729930000|2025-10-29 09:25:30|228.77|228.59|228.77|228.69|228.77|228.69|228.77|228.59|16
1761729950000|2025-10-29 09:25:50||228.64||228.69||228.69||228.64|4
1761729960000|2025-10-29 09:26:00||228.64||228.64||228.64||228.64|0
1761729970000|2025-10-29 09:26:10||228.69||228.64||228.69||228.64|13
1761729980000|2025-10-29 09:26:20|228.72|228.59|228.72|228.59|228.77|228.59|228.72|228.59|3
1761729990000|2025-10-29 09:26:30|228.67|228.54|228.62|228.54|228.67|228.59|228.62|228.54|2
1761730000000|2025-10-29 09:26:40|228.67||228.62||228.67||228.62||10
1761730010000|2025-10-29 09:26:50|228.67||228.62||228.67||228.62||0
1761730020000|2025-10-29 09:27:00|228.57|228.49|228.57|228.49|228.62|228.49|228.57|228.44|40
1761730030000|2025-10-29 09:27:10|228.52|228.44|228.62|228.49|228.67|228.54|228.52|228.44|34
1761730040000|2025-10-29 09:27:20|228.67|228.54|228.62|228.54|228.67|228.59|228.62|228.54|4
1761730050000|2025-10-29 09:27:30||228.49||228.49||228.54||228.49|10
1761730060000|2025-10-29 09:27:40|228.57|228.54|228.62|228.54|228.62|228.54|228.57|228.54|0
1761730070000|2025-10-29 09:27:50|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|16
1761730080000|2025-10-29 09:28:00|228.52|228.44|228.52|228.44|228.52|228.44|228.52|228.44|52
1761730090000|2025-10-29 09:28:10|228.57|228.49|228.52|228.44|228.57|228.49|228.52|228.44|31
1761730100000|2025-10-29 09:28:20|228.57|228.49|228.57|228.49|228.57|228.49|228.52|228.49|9
1761730110000|2025-10-29 09:28:30|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|7
1761730120000|2025-10-29 09:28:40|228.47||228.47||228.52||228.47||1
1761730140000|2025-10-29 09:29:00|228.42|228.34|228.42|228.34|228.47|228.34|228.42|228.34|10
1761730160000|2025-10-29 09:29:20|228.47|228.29|228.42|228.34|228.47|228.34|228.42|228.29|4
1761730170000|2025-10-29 09:29:30|228.37|228.29|228.42|228.29|228.42|228.34|228.37|228.29|13
1761730180000|2025-10-29 09:29:40||228.34||228.34||228.34||228.34|0
1761730190000|2025-10-29 09:29:50|228.47|228.39|228.47|228.34|228.47|228.39|228.42|228.34|11
1761730200000|2025-10-29 09:30:00||228.39||228.34||228.39||228.34|0
1761730210000|2025-10-29 09:30:10|228.42|228.39|228.42|228.34|228.47|228.39|228.42|228.34|44
1761730220000|2025-10-29 09:30:20|228.47|228.39|228.42|228.34|228.47|228.39|228.42|228.34|26
1761730230000|2025-10-29 09:30:30|228.47|228.39|228.47|228.39|228.47|228.39|228.42|228.39|0
1761730240000|2025-10-29 09:30:40||228.34||228.39||228.39||228.34|7
1761730250000|2025-10-29 09:30:50|228.52|228.44|228.52|228.39|228.52|228.44|228.52|228.39|0
1761730260000|2025-10-29 09:31:00||228.44||228.39||228.44||228.39|0
1761730270000|2025-10-29 09:31:10|228.57|228.44|228.52|228.44|228.57|228.44|228.52|228.44|0
1761730280000|2025-10-29 09:31:20|228.57||228.52||228.57||228.52||6
1761730290000|2025-10-29 09:31:30|228.57|228.49|228.57|228.49|228.57|228.49|228.57|228.49|5
1761730300000|2025-10-29 09:31:40|228.62|228.54|228.62|228.49|228.62|228.54|228.62|228.49|17
1761730310000|2025-10-29 09:31:50|228.57||228.57||228.57||228.57||0
1761730320000|2025-10-29 09:32:00|228.62|228.54|228.62|228.54|228.67|228.59|228.57|228.54|1
1761730330000|2025-10-29 09:32:10|228.67||228.62||228.67||228.62||24
1761730340000|2025-10-29 09:32:20|228.67||228.67||228.67||228.67||0
1761730350000|2025-10-29 09:32:30|228.62|228.59|228.67|228.59|228.67|228.59|228.62|228.59|2
1761730360000|2025-10-29 09:32:40|228.62|228.54|228.67|228.54|228.67|228.54|228.62|228.49|111
1761730370000|2025-10-29 09:32:50|228.62|228.59|228.67|228.59|228.67|228.59|228.62|228.54|4
1761730380000|2025-10-29 09:33:00|228.72||228.67||228.72||228.67||0
1761730390000|2025-10-29 09:33:10|228.72|228.64|228.72|228.59|228.72|228.64|228.67|228.59|3
1761730400000|2025-10-29 09:33:20|228.67|228.64|228.67|228.59|228.72|228.64|228.67|228.59|0
1761730410000|2025-10-29 09:33:30|228.72|228.54|228.72|228.59|228.72|228.64|228.72|228.54|0
1761730420000|2025-10-29 09:33:40|228.77|228.64|228.77|228.64|228.77|228.64|228.72|228.59|0
1761730430000|2025-10-29 09:33:50||228.69||228.64||228.69||228.64|6
1761730440000|2025-10-29 09:34:00|228.72||228.77||228.77||228.72||0
1761730450000|2025-10-29 09:34:10|228.72||228.77||228.77||228.72||0
1761730460000|2025-10-29 09:34:20|228.72|228.69|228.72|228.64|228.72|228.69|228.72|228.64|0
1761730470000|2025-10-29 09:34:30|228.77||228.72||228.77||228.72||0
1761730480000|2025-10-29 09:34:40|228.67|228.59|228.67|228.59|228.67|228.59|228.67|228.59|0
1761730490000|2025-10-29 09:34:50|228.72|228.64|228.72|228.64|228.72|228.64|228.72|228.64|25
1761730500000|2025-10-29 09:35:00|228.77||228.77||228.77||228.77||3
1761730510000|2025-10-29 09:35:10|228.82|228.69|228.82|228.74|228.87|228.79|228.82|228.69|49
1761730540000|2025-10-29 09:35:40|228.87||228.87||228.87||228.87||17
1761730550000|2025-10-29 09:35:50|228.82|228.79|228.87|228.74|228.87|228.79|228.82|228.74|36
1761730560000|2025-10-29 09:36:00|228.82|228.79|228.87|228.74|228.87|228.79|228.82|228.74|50
1761730570000|2025-10-29 09:36:10||228.79||228.74||228.79||228.74|0
1761730580000|2025-10-29 09:36:20|228.82||228.82||228.82||228.82||6
1761730590000|2025-10-29 09:36:30|228.77|228.69|228.77|228.64|228.77|228.69|228.77|228.64|53
1761730600000|2025-10-29 09:36:40|228.72|228.69|228.77|228.64|228.77|228.69|228.72|228.64|10
1761730610000|2025-10-29 09:36:50|228.72||228.77||228.77||228.72||1
1761730620000|2025-10-29 09:37:00|228.72|228.69|228.82|228.74|228.87|228.74|228.72|228.69|73
1761730630000|2025-10-29 09:37:10||228.69||228.69||228.69||228.69|10
1761730640000|2025-10-29 09:37:20|228.77|228.74|228.82|228.74|228.82|228.74|228.77|228.74|0
1761730650000|2025-10-29 09:37:30|228.87|228.79|228.87|228.74|228.87|228.79|228.87|228.74|2
1761730660000|2025-10-29 09:37:40|228.82|228.79|228.87|228.79|228.87|228.79|228.82|228.74|0
1761730670000|2025-10-29 09:37:50|228.92||228.92||228.92||228.92||25
1761730680000|2025-10-29 09:38:00||228.84||228.84||228.84||228.84|0
1761730700000|2025-10-29 09:38:20|228.97|228.79|228.97|228.84|228.97|228.84|228.97|228.79|91
1761730710000|2025-10-29 09:38:30|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|5
1761730720000|2025-10-29 09:38:40|228.92||228.97||228.97||228.92||0
1761730730000|2025-10-29 09:38:50|229.02|228.89|228.97|228.89|229.07|228.94|228.97|228.89|43
1761730740000|2025-10-29 09:39:00|228.92|228.84|228.97|228.84|228.97|228.84|228.92|228.84|8
1761730750000|2025-10-29 09:39:10||228.89||228.84||228.89||228.84|1
1761730760000|2025-10-29 09:39:20|228.92|228.89|228.97|228.84|228.97|228.89|228.92|228.84|26
1761730770000|2025-10-29 09:39:30|228.92||228.92||228.97||228.92||5
1761730780000|2025-10-29 09:39:40|228.97|228.89|229.02|228.94|229.07|228.94|228.97|228.89|13
1761730790000|2025-10-29 09:39:50||228.89||228.94||228.94||228.89|16
1761730800000|2025-10-29 09:40:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|32
1761730810000|2025-10-29 09:40:10||228.89||228.94||228.94||228.89|0
1761730820000|2025-10-29 09:40:20||228.89||228.94||228.94||228.89|6
1761730830000|2025-10-29 09:40:30||228.89||228.94||228.94||228.89|5
1761730840000|2025-10-29 09:40:40|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.99|18
1761730850000|2025-10-29 09:40:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|38
1761730860000|2025-10-29 09:41:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|14
1761730870000|2025-10-29 09:41:10|229.17|229.09|229.17|229.04|229.17|229.09|229.12|229.04|111
1761730880000|2025-10-29 09:41:20|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|5
1761730890000|2025-10-29 09:41:30|229.17||229.12||229.17||229.12||4
1761730900000|2025-10-29 09:41:40|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.04|33
1761730910000|2025-10-29 09:41:50|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|11
1761730920000|2025-10-29 09:42:00|229.27|229.19|229.32|229.19|229.32|229.24|229.27|229.19|2
1761730930000|2025-10-29 09:42:10|229.37|229.24|229.37|229.24|229.37|229.29|229.37|229.24|52
1761730940000|2025-10-29 09:42:20|229.42|229.29|229.42|229.34|229.42|229.34|229.42|229.29|294
1761730950000|2025-10-29 09:42:30||229.29||229.29||229.29||229.29|100
1761730960000|2025-10-29 09:42:40|229.37|229.34|229.37|229.29|229.42|229.34|229.37|229.29|52
1761730970000|2025-10-29 09:42:50|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|5
1761730980000|2025-10-29 09:43:00|229.47|229.39|229.52|229.39|229.52|229.39|229.47|229.34|21
1761730990000|2025-10-29 09:43:10|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.39|24
1761731000000|2025-10-29 09:43:20|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|6
1761731010000|2025-10-29 09:43:30|229.62|229.54|229.62|229.54|229.67|229.54|229.62|229.49|36
1761731030000|2025-10-29 09:43:50|229.57|229.49|229.57|229.44|229.57|229.49|229.57|229.44|61
1761731040000|2025-10-29 09:44:00|229.62|229.49|229.62|229.54|229.62|229.54|229.62|229.49|40
1761731050000|2025-10-29 09:44:10||229.49||229.54||229.54||229.49|0
1761731070000|2025-10-29 09:44:30|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|166
1761731080000|2025-10-29 09:44:40|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.54|89
1761731090000|2025-10-29 09:44:50|229.72||229.67||229.72||229.67||88
1761731100000|2025-10-29 09:45:00|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|10
1761731110000|2025-10-29 09:45:10||229.64||229.64||229.64||229.59|30
1761731120000|2025-10-29 09:45:20|229.67|229.59|229.62|229.54|229.72|229.59|229.62|229.54|100
1761731130000|2025-10-29 09:45:30|229.67|229.49|229.62|229.54|229.67|229.54|229.57|229.49|116
1761731140000|2025-10-29 09:45:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|22
1761731150000|2025-10-29 09:45:50|229.62|229.54|229.62|229.54|229.62|229.59|229.62|229.54|2
1761731160000|2025-10-29 09:46:00|229.67||229.67||229.67||229.67||13
1761731170000|2025-10-29 09:46:10|229.72|229.59|229.77|229.69|229.77|229.69|229.67|229.54|71
1761731180000|2025-10-29 09:46:20|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|14
1761731190000|2025-10-29 09:46:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|10
1761731200000|2025-10-29 09:46:40|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|4
1761731210000|2025-10-29 09:46:50|229.82||229.82||229.87||229.82||0
1761731220000|2025-10-29 09:47:00||229.69||229.74||229.74||229.69|1
1761731230000|2025-10-29 09:47:10|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.69|17
1761731240000|2025-10-29 09:47:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1761731250000|2025-10-29 09:47:30|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|259
1761731260000|2025-10-29 09:47:40|229.97|229.84|229.97|229.89|229.97|229.89|229.92|229.84|74
1761731270000|2025-10-29 09:47:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|20
1761731280000|2025-10-29 09:48:00|||||||||6
1761731300000|2025-10-29 09:48:20|230.07|229.89|230.07|229.94|230.07|229.99|230.02|229.89|125
1761731310000|2025-10-29 09:48:30|230.02|229.99|229.92|229.84|230.07|229.99|229.92|229.84|51
1761731320000|2025-10-29 09:48:40|229.97|229.89|229.92|229.79|229.97|229.89|229.92|229.79|30
1761731330000|2025-10-29 09:48:50|229.87|229.74|229.87|229.74|229.92|229.79|229.82|229.74|23
1761731340000|2025-10-29 09:49:00|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|1
1761731350000|2025-10-29 09:49:10|229.92|229.84|229.97|229.89|230.02|229.89|229.87|229.79|86
1761731360000|2025-10-29 09:49:20|230.02|229.84|229.97|229.89|230.02|229.89|229.97|229.84|0
1761731370000|2025-10-29 09:49:30|230.02|229.84|230.02|229.89|230.02|229.89|229.97|229.84|1
1761731380000|2025-10-29 09:49:40|229.97|229.94|229.97|229.84|230.02|229.94|229.92|229.84|25
1761731390000|2025-10-29 09:49:50||229.89||229.89||229.89||229.89|0
1761731400000|2025-10-29 09:50:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|22
1761731410000|2025-10-29 09:50:10|230.02|229.94|230.07|229.99|230.12|229.99|230.02|229.94|10
1761731420000|2025-10-29 09:50:20|230.12||230.07||230.12||230.07||5
1761731430000|2025-10-29 09:50:30|230.02|229.94|230.12|230.04|230.12|230.04|230.02|229.94|74
1761731440000|2025-10-29 09:50:40|230.17|229.99|230.17|230.09|230.22|230.09|230.17|229.99|45
1761731450000|2025-10-29 09:50:50||230.04||230.09||230.09||230.04|58
1761731460000|2025-10-29 09:51:00|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|6
1761731470000|2025-10-29 09:51:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.04|22
1761731480000|2025-10-29 09:51:20|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|3
1761731490000|2025-10-29 09:51:30|230.22|230.14|230.17|230.09|230.27|230.19|230.17|230.09|21
1761731500000|2025-10-29 09:51:40|230.22||230.22||230.22||230.17||7
1761731510000|2025-10-29 09:51:50|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.09|4
1761731520000|2025-10-29 09:52:00|230.27|230.19|230.17|230.09|230.27|230.19|230.17|230.09|185
1761731530000|2025-10-29 09:52:10|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|13
1761731540000|2025-10-29 09:52:20|230.22|230.04|230.27|230.19|230.27|230.19|230.22|230.04|23
1761731550000|2025-10-29 09:52:30|230.32|230.14|230.22|230.09|230.32|230.19|230.22|230.09|30
1761731560000|2025-10-29 09:52:40|230.17|230.14|230.27|230.14|230.27|230.14|230.17|230.14|0
1761731570000|2025-10-29 09:52:50|230.22|230.09|230.22|230.09|230.27|230.09|230.17|230.09|9
1761731580000|2025-10-29 09:53:00|230.17|230.04|230.22|230.09|230.22|230.14|230.17|230.04|18
1761731590000|2025-10-29 09:53:10|230.27|230.14|230.27|230.19|230.27|230.19|230.27|230.14|8
1761731600000|2025-10-29 09:53:20|||||||||5
1761731610000|2025-10-29 09:53:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|110
1761731620000|2025-10-29 09:53:40|230.37||230.37||230.37||230.32||9
1761731630000|2025-10-29 09:53:50|230.32|230.29|230.42|230.34|230.47|230.39|230.32|230.29|307
1761731640000|2025-10-29 09:54:00|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|27
1761731650000|2025-10-29 09:54:10|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|14
1761731660000|2025-10-29 09:54:20|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|51
1761731670000|2025-10-29 09:54:30|230.57|230.49|230.57|230.49|230.62|230.49|230.52|230.44|118
1761731680000|2025-10-29 09:54:40||230.44||230.49||230.49||230.44|52
1761731690000|2025-10-29 09:54:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|43
1761731700000|2025-10-29 09:55:00|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|142
1761731710000|2025-10-29 09:55:10||230.49||230.54||230.54||230.49|4
1761731720000|2025-10-29 09:55:20|230.52|230.44|230.42|230.34|230.57|230.49|230.42|230.34|264
1761731730000|2025-10-29 09:55:30|230.47|230.39|230.52|230.39|230.52|230.39|230.37|230.29|82
1761731740000|2025-10-29 09:55:40||230.44||230.44||230.44||230.44|0
1761731750000|2025-10-29 09:55:50|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|3
1761731760000|2025-10-29 09:56:00|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|17
1761731770000|2025-10-29 09:56:10|230.42||230.42||230.47||230.42||0
1761731780000|2025-10-29 09:56:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|41
1761731790000|2025-10-29 09:56:30|230.52|230.29|230.37|230.24|230.52|230.29|230.37|230.24|33
1761731800000|2025-10-29 09:56:40|230.32|230.29|230.47|230.34|230.47|230.34|230.32|230.29|113
1761731810000|2025-10-29 09:56:50|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.39|0
1761731820000|2025-10-29 09:57:00|230.52|230.44|230.47|230.34|230.57|230.44|230.47|230.34|131
1761731830000|2025-10-29 09:57:10|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.34|69
1761731840000|2025-10-29 09:57:20|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|30
1761731850000|2025-10-29 09:57:30|||||||||4
1761731870000|2025-10-29 09:57:50|||||||||239
1761731880000|2025-10-29 09:58:00|230.42|230.34|230.52|230.44|230.52|230.44|230.42|230.34|75
1761731890000|2025-10-29 09:58:10|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|18
1761731900000|2025-10-29 09:58:20|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|43
1761731910000|2025-10-29 09:58:30|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|17
1761731920000|2025-10-29 09:58:40|230.42|230.39|230.42|230.34|230.42|230.39|230.42|230.34|6
1761731930000|2025-10-29 09:58:50|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|8
1761731940000|2025-10-29 09:59:00|230.47||230.42||230.47||230.42||0
1761731950000|2025-10-29 09:59:10||230.29||230.34||230.34||230.29|81
1761731970000|2025-10-29 09:59:30|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|16
1761731980000|2025-10-29 09:59:40|230.42|230.39|230.42|230.34|230.47|230.39|230.42|230.34|13
1761731990000|2025-10-29 09:59:50||230.29||230.34||230.34||230.29|21
1761732000000|2025-10-29 10:00:00|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|207
1761732010000|2025-10-29 10:00:10|230.47|230.44|230.47|230.39|230.52|230.44|230.47|230.39|82
1761732020000|2025-10-29 10:00:20||230.34||230.39||230.39||230.34|3
1761732030000|2025-10-29 10:00:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|111
1761732040000|2025-10-29 10:00:40|230.37|230.29|230.32|230.19|230.37|230.29|230.32|230.19|35
1761732050000|2025-10-29 10:00:50|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|1
1761732060000|2025-10-29 10:01:00|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|32
1761732070000|2025-10-29 10:01:10|230.32|230.24|230.22|230.09|230.32|230.24|230.17|230.09|48
1761732080000|2025-10-29 10:01:20|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|72
1761732090000|2025-10-29 10:01:30|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|7
1761732100000|2025-10-29 10:01:40|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|17
1761732110000|2025-10-29 10:01:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1761732120000|2025-10-29 10:02:00|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|24
1761732140000|2025-10-29 10:02:20|230.17|230.09|230.27|230.14|230.27|230.14|230.17|230.09|27
1761732150000|2025-10-29 10:02:30|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|1
1761732170000|2025-10-29 10:02:50|||||||||181
1761732180000|2025-10-29 10:03:00|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|139
1761732190000|2025-10-29 10:03:10|230.42|230.29|230.42|230.29|230.42|230.29|230.42|230.24|61
1761732200000|2025-10-29 10:03:20|230.47|230.34|230.42|230.29|230.47|230.34|230.37|230.29|21
1761732210000|2025-10-29 10:03:30|230.37|230.34|230.47|230.39|230.47|230.39|230.37|230.34|88
1761732240000|2025-10-29 10:04:00|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|7
1761732250000|2025-10-29 10:04:10|230.47||230.42||230.47||230.42||0
1761732260000|2025-10-29 10:04:20|230.47||230.47||230.47||230.47||0
1761732270000|2025-10-29 10:04:30|230.42|230.29|230.42|230.34|230.42|230.34|230.37|230.29|19
1761732280000|2025-10-29 10:04:40|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|4
1761732290000|2025-10-29 10:04:50|230.42||230.37||230.42||230.37||0
1761732300000|2025-10-29 10:05:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|5
1761732310000|2025-10-29 10:05:10|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|4
1761732320000|2025-10-29 10:05:20|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|21
1761732350000|2025-10-29 10:05:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|11
1761732360000|2025-10-29 10:06:00|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|16
1761732370000|2025-10-29 10:06:10|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|3
1761732380000|2025-10-29 10:06:20||230.24||230.24||230.24||230.19|1
1761732390000|2025-10-29 10:06:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|1
1761732400000|2025-10-29 10:06:40|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|233
1761732410000|2025-10-29 10:06:50|230.37||230.37||230.37||230.32||3
1761732420000|2025-10-29 10:07:00||230.29||230.24||230.29||230.24|5
1761732430000|2025-10-29 10:07:10|230.32||230.32||230.37||230.32||0
1761732450000|2025-10-29 10:07:30|230.37||230.32||230.37||230.32||5
1761732460000|2025-10-29 10:07:40|230.27|230.19|230.32|230.24|230.37|230.24|230.27|230.19|3
1761732470000|2025-10-29 10:07:50|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|15
1761732480000|2025-10-29 10:08:00|230.32|230.29|230.27|230.19|230.32|230.29|230.27|230.19|19
1761732490000|2025-10-29 10:08:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|0
1761732500000|2025-10-29 10:08:20|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|114
1761732510000|2025-10-29 10:08:30|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|5
1761732530000|2025-10-29 10:08:50|||||||||5
1761732540000|2025-10-29 10:09:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1761732550000|2025-10-29 10:09:10|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.29|3
1761732560000|2025-10-29 10:09:20|230.37|230.34|230.42|230.34|230.42|230.34|230.37|230.34|0
1761732570000|2025-10-29 10:09:30|230.47|230.29|230.47|230.39|230.47|230.39|230.47|230.29|27
1761732580000|2025-10-29 10:09:40|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|22
1761732590000|2025-10-29 10:09:50|230.52||230.47||230.52||230.47||1
1761732600000|2025-10-29 10:10:00|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|63
1761732610000|2025-10-29 10:10:10|230.52|230.34|230.42|230.34|230.52|230.39|230.42|230.34|5
1761732620000|2025-10-29 10:10:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|0
1761732630000|2025-10-29 10:10:30|230.52||230.52||230.52||230.52||1
1761732640000|2025-10-29 10:10:40|230.57|230.44|230.57|230.44|230.57|230.49|230.57|230.44|22
1761732650000|2025-10-29 10:10:50|230.52|230.49|230.47|230.39|230.52|230.49|230.47|230.39|73
1761732660000|2025-10-29 10:11:00|230.52|230.44|230.52|230.39|230.52|230.44|230.47|230.39|45
1761732670000|2025-10-29 10:11:10|230.47||230.47||230.52||230.47||5
1761732680000|2025-10-29 10:11:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|38
1761732690000|2025-10-29 10:11:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|0
1761732700000|2025-10-29 10:11:40|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|19
1761732710000|2025-10-29 10:11:50|230.52|230.39|230.47|230.39|230.52|230.44|230.47|230.39|0
1761732720000|2025-10-29 10:12:00|230.52|230.44|230.62|230.54|230.62|230.54|230.52|230.44|67
1761732730000|2025-10-29 10:12:10|||||||||28
1761732740000|2025-10-29 10:12:20|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|29
1761732770000|2025-10-29 10:12:50|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|36
1761732790000|2025-10-29 10:13:10|230.72||230.72||230.72||230.67||7
1761732800000|2025-10-29 10:13:20|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.64|10
1761732810000|2025-10-29 10:13:30||230.59||230.64||230.64||230.59|7
1761732820000|2025-10-29 10:13:40|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|12
1761732830000|2025-10-29 10:13:50|230.87||230.87||230.87||230.82||20
1761732840000|2025-10-29 10:14:00|230.82|230.79|230.82|230.74|230.82|230.79|230.82|230.74|7
1761732850000|2025-10-29 10:14:10|230.77|230.69|230.87|230.74|230.87|230.74|230.77|230.69|33
1761732860000|2025-10-29 10:14:20|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|9
1761732870000|2025-10-29 10:14:30||230.69||230.74||230.74||230.69|1
1761732880000|2025-10-29 10:14:40|230.87|230.79|230.87|230.79|230.92|230.84|230.87|230.79|59
1761732890000|2025-10-29 10:14:50|230.92||230.87||230.92||230.87||6
1761732900000|2025-10-29 10:15:00|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|58
1761732910000|2025-10-29 10:15:10|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|10
1761732920000|2025-10-29 10:15:20|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.54|8
1761732930000|2025-10-29 10:15:30|230.67||230.67||230.72||230.67||5
1761732940000|2025-10-29 10:15:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|12
1761732950000|2025-10-29 10:15:50|230.67||230.62||230.67||230.62||9
1761732960000|2025-10-29 10:16:00|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|22
1761732970000|2025-10-29 10:16:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|25
1761732980000|2025-10-29 10:16:20|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|14
1761732990000|2025-10-29 10:16:30|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|5
1761733000000|2025-10-29 10:16:40|||||||||1
1761733010000|2025-10-29 10:16:50|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|3
1761733020000|2025-10-29 10:17:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|0
1761733030000|2025-10-29 10:17:10|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|6
1761733040000|2025-10-29 10:17:20|230.67|230.59|230.72|230.64|230.72|230.64|230.62|230.59|10
1761733060000|2025-10-29 10:17:40|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.69|5
1761733070000|2025-10-29 10:17:50|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|2
1761733080000|2025-10-29 10:18:00|230.77||230.72||230.77||230.72||5
1761733090000|2025-10-29 10:18:10|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|68
1761733100000|2025-10-29 10:18:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|0
1761733110000|2025-10-29 10:18:30|230.77||230.77||230.77||230.77||0
1761733120000|2025-10-29 10:18:40|230.82|230.69|230.82|230.74|230.82|230.74|230.82|230.69|17
1761733140000|2025-10-29 10:19:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|20
1761733150000|2025-10-29 10:19:10|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|10
1761733160000|2025-10-29 10:19:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|25
1761733170000|2025-10-29 10:19:30|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|45
1761733180000|2025-10-29 10:19:40|230.92||230.87||230.92||230.87||5
1761733190000|2025-10-29 10:19:50|230.92|230.74|230.87|230.74|230.92|230.74|230.82|230.74|15
1761733200000|2025-10-29 10:20:00|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|25
1761733210000|2025-10-29 10:20:10|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|5
1761733220000|2025-10-29 10:20:20|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|23
1761733230000|2025-10-29 10:20:30|230.82|230.69|230.87|230.79|230.87|230.79|230.77|230.69|321
1761733240000|2025-10-29 10:20:40|230.92||230.92||230.92||230.92||0
1761733250000|2025-10-29 10:20:50|230.97|230.84|230.92|230.84|230.97|230.89|230.92|230.84|73
1761733260000|2025-10-29 10:21:00|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|23
1761733270000|2025-10-29 10:21:10|230.92||230.87||230.92||230.87||16
1761733280000|2025-10-29 10:21:20|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|28
1761733290000|2025-10-29 10:21:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|18
1761733300000|2025-10-29 10:21:40|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|30
1761733310000|2025-10-29 10:21:50|230.87|230.84|230.97|230.84|230.97|230.84|230.87|230.84|9
1761733320000|2025-10-29 10:22:00|230.92|230.89|230.92|230.84|230.97|230.89|230.92|230.84|32
1761733330000|2025-10-29 10:22:10|230.97||230.92||230.97||230.92||2
1761733340000|2025-10-29 10:22:20|230.97||230.97||230.97||230.92||3
1761733350000|2025-10-29 10:22:30|230.92|230.89|231.02|230.94|231.02|230.94|230.92|230.89|13
1761733360000|2025-10-29 10:22:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|25
1761733370000|2025-10-29 10:22:50|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|8
1761733380000|2025-10-29 10:23:00|231.02|230.79|230.87|230.79|231.02|230.79|230.87|230.79|254
1761733390000|2025-10-29 10:23:10|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|254
1761733400000|2025-10-29 10:23:20|230.92|230.79|230.97|230.84|230.97|230.84|230.87|230.79|31
1761733410000|2025-10-29 10:23:30||230.89||230.89||230.89||230.89|0
1761733420000|2025-10-29 10:23:40|231.02||230.97||231.02||230.97||4
1761733430000|2025-10-29 10:23:50|231.02||230.97||231.02||230.97||0
1761733440000|2025-10-29 10:24:00|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|84
1761733450000|2025-10-29 10:24:10|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|11
1761733460000|2025-10-29 10:24:20|230.97||231.02||231.02||230.97||0
1761733470000|2025-10-29 10:24:30|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|17
1761733480000|2025-10-29 10:24:40|231.07||231.02||231.07||231.02||0
1761733490000|2025-10-29 10:24:50|231.07|230.99|231.07|230.94|231.07|230.99|231.02|230.94|28
1761733500000|2025-10-29 10:25:00|231.02|230.99|231.02|230.94|231.07|230.99|231.02|230.94|38
1761733510000|2025-10-29 10:25:10|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|2
1761733520000|2025-10-29 10:25:20|230.92|230.84|230.97|230.84|230.97|230.89|230.92|230.84|25
1761733530000|2025-10-29 10:25:30|230.92|230.89|230.92|230.84|230.92|230.89|230.92|230.84|36
1761733540000|2025-10-29 10:25:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|0
1761733550000|2025-10-29 10:25:50|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|12
1761733560000|2025-10-29 10:26:00|230.87||230.92||230.92||230.87||2
1761733570000|2025-10-29 10:26:10||230.84||230.84||230.84||230.84|1
1761733590000|2025-10-29 10:26:30|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|8
1761733600000|2025-10-29 10:26:40|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|13
1761733610000|2025-10-29 10:26:50|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|20
1761733620000|2025-10-29 10:27:00|230.92|230.74|230.87|230.74|230.92|230.74|230.87|230.74|42
1761733630000|2025-10-29 10:27:10|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.64|31
1761733640000|2025-10-29 10:27:20|230.72|230.64|230.87|230.74|230.92|230.84|230.72|230.64|67
1761733650000|2025-10-29 10:27:30|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|16
1761733660000|2025-10-29 10:27:40|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.69|9
1761733670000|2025-10-29 10:27:50|230.77|230.74|230.77|230.69|230.77|230.74|230.77|230.69|68
1761733680000|2025-10-29 10:28:00|230.82||230.82||230.82||230.77||3
1761733690000|2025-10-29 10:28:10|230.77||230.82||230.82||230.77||0
1761733700000|2025-10-29 10:28:20|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|12
1761733710000|2025-10-29 10:28:30|230.77|230.74|230.77|230.69|230.82|230.74|230.77|230.69|4
1761733720000|2025-10-29 10:28:40|230.82||230.77||230.82||230.77||0
1761733730000|2025-10-29 10:28:50|230.82||230.82||230.82||230.77||6
1761733740000|2025-10-29 10:29:00|230.77|230.64|230.77|230.64|230.77|230.64|230.77|230.64|20
1761733750000|2025-10-29 10:29:10|230.82|230.69|230.82|230.74|230.87|230.74|230.77|230.69|30
1761733770000|2025-10-29 10:29:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|15
1761733780000|2025-10-29 10:29:40|230.92||230.92||230.92||230.87||4
1761733790000|2025-10-29 10:29:50||230.84||230.84||230.84||230.84|3
1761733800000|2025-10-29 10:30:00|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|33
1761733810000|2025-10-29 10:30:10|230.97||230.92||230.97||230.92||48
1761733820000|2025-10-29 10:30:20|230.97||230.97||230.97||230.97||20
1761733830000|2025-10-29 10:30:30|230.92|230.89|230.97|230.84|230.97|230.89|230.92|230.84|30
1761733840000|2025-10-29 10:30:40|230.92|230.89|230.92|230.84|230.92|230.89|230.92|230.84|11
1761733850000|2025-10-29 10:30:50|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|2
1761733860000|2025-10-29 10:31:00|||||||||1
1761733870000|2025-10-29 10:31:10|230.87|230.79|230.82|230.69|230.87|230.79|230.82|230.69|156
1761733880000|2025-10-29 10:31:20|230.77|230.74|230.77|230.69|230.77|230.74|230.77|230.69|14
1761733890000|2025-10-29 10:31:30||230.64||230.64||230.69||230.64|4
1761733900000|2025-10-29 10:31:40|230.72|230.69|230.67|230.59|230.72|230.69|230.67|230.59|251
1761733910000|2025-10-29 10:31:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.59|17
1761733930000|2025-10-29 10:32:10||230.59||230.59||230.59||230.59|2
1761733940000|2025-10-29 10:32:20||230.64||230.59||230.64||230.59|18
1761733950000|2025-10-29 10:32:30|230.77|230.64|230.77|230.69|230.77|230.69|230.77|230.64|5
1761733960000|2025-10-29 10:32:40|||||||||11
1761733970000|2025-10-29 10:32:50|230.87|230.74|230.87|230.74|230.87|230.74|230.82|230.74|223
1761733980000|2025-10-29 10:33:00|230.82||230.87||230.87||230.82||3
1761733990000|2025-10-29 10:33:10||230.79||230.79||230.79||230.79|2
1761734000000|2025-10-29 10:33:20|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|7
1761734010000|2025-10-29 10:33:30|230.87|230.74|230.87|230.74|230.92|230.74|230.87|230.74|1
1761734020000|2025-10-29 10:33:40|230.82||230.87||230.87||230.82||0
1761734030000|2025-10-29 10:33:50|230.92|230.79|230.92|230.79|230.92|230.84|230.87|230.79|1
1761734040000|2025-10-29 10:34:00|230.87||230.92||230.92||230.87||0
1761734050000|2025-10-29 10:34:10|230.87||230.87||230.92||230.87||3
1761734060000|2025-10-29 10:34:20|230.92|230.74|230.87|230.79|230.92|230.79|230.87|230.74|48
1761734070000|2025-10-29 10:34:30|230.92||230.92||230.92||230.87||3
1761734080000|2025-10-29 10:34:40|230.97|230.84|230.92|230.84|230.97|230.84|230.92|230.84|0
1761734090000|2025-10-29 10:34:50||230.79||230.79||230.79||230.79|3
1761734100000|2025-10-29 10:35:00|230.97|230.84|231.02|230.94|231.02|230.94|230.97|230.84|5
1761734110000|2025-10-29 10:35:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|13
1761734120000|2025-10-29 10:35:20|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|15
1761734130000|2025-10-29 10:35:30|231.07|230.89|231.02|230.89|231.07|230.89|231.02|230.89|33
1761734140000|2025-10-29 10:35:40|231.07|230.94|231.07|230.99|231.07|230.99|231.07|230.94|1084
1761734150000|2025-10-29 10:35:50|231.12||231.12||231.12||231.07||0
1761734160000|2025-10-29 10:36:00||231.04||231.04||231.04||231.04|40
1761734170000|2025-10-29 10:36:10|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|22
1761734180000|2025-10-29 10:36:20|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|104
1761734190000|2025-10-29 10:36:30|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|65
1761734200000|2025-10-29 10:36:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|52
1761734210000|2025-10-29 10:36:50|231.27||231.22||231.27||231.22||12
1761734220000|2025-10-29 10:37:00|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|86
1761734230000|2025-10-29 10:37:10|231.27||231.22||231.27||231.22||0
1761734240000|2025-10-29 10:37:20||231.09||231.14||231.14||231.09|57
1761734250000|2025-10-29 10:37:30||231.09||231.14||231.14||231.09|34
1761734270000|2025-10-29 10:37:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|35
1761734280000|2025-10-29 10:38:00|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|60
1761734290000|2025-10-29 10:38:10|231.17||231.17||231.22||231.17||2
1761734300000|2025-10-29 10:38:20|||||||||6
1761734310000|2025-10-29 10:38:30|231.12|231.04|231.12|231.04|231.12|231.09|231.12|231.04|44
1761734320000|2025-10-29 10:38:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|117
1761734330000|2025-10-29 10:38:50|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|27
1761734340000|2025-10-29 10:39:00|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|21
1761734350000|2025-10-29 10:39:10|||||||||1
1761734360000|2025-10-29 10:39:20||230.99||231.04||231.04||230.99|28
1761734370000|2025-10-29 10:39:30|||||||||74
1761734380000|2025-10-29 10:39:40||230.99||230.99||230.99||230.99|24
1761734390000|2025-10-29 10:39:50||231.04||231.04||231.04||230.99|47
1761734400000|2025-10-29 10:40:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|23
1761734410000|2025-10-29 10:40:10|231.12|231.04|231.12|231.04|231.12|231.04|231.07|231.04|2
1761734420000|2025-10-29 10:40:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|40
1761734430000|2025-10-29 10:40:30|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|125
1761734440000|2025-10-29 10:40:40|231.12||231.12||231.12||231.12||0
1761734460000|2025-10-29 10:41:00|231.17|230.94|231.02|230.94|231.17|230.94|231.02|230.94|281
1761734480000|2025-10-29 10:41:20|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|216
1761734490000|2025-10-29 10:41:30||231.04||231.04||231.04||231.04|0
1761734500000|2025-10-29 10:41:40|231.17|231.09|231.22|231.09|231.22|231.09|231.17|231.09|31
1761734510000|2025-10-29 10:41:50|231.17|231.14|231.17|231.09|231.22|231.14|231.17|231.09|53
1761734520000|2025-10-29 10:42:00|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|10
1761734530000|2025-10-29 10:42:10|231.22|231.09|231.22|231.14|231.22|231.14|231.17|231.09|39
1761734540000|2025-10-29 10:42:20||231.09||231.09||231.09||231.09|12
1761734550000|2025-10-29 10:42:30|231.17|231.04|231.17|231.09|231.17|231.09|231.17|231.04|16
1761734560000|2025-10-29 10:42:40|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|15
1761734570000|2025-10-29 10:42:50|||||||||5
1761734580000|2025-10-29 10:43:00|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|29
1761734590000|2025-10-29 10:43:10|231.17||231.17||231.17||231.12||5
1761734600000|2025-10-29 10:43:20|231.12|230.99|231.07|230.99|231.12|231.04|231.07|230.99|10
1761734610000|2025-10-29 10:43:30|231.12||231.12||231.12||231.07||14
1761734620000|2025-10-29 10:43:40|231.07|230.94|231.02|230.94|231.07|230.94|231.02|230.94|52
1761734630000|2025-10-29 10:43:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|12
1761734640000|2025-10-29 10:44:00|||||||||32
1761734650000|2025-10-29 10:44:10|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|6
1761734660000|2025-10-29 10:44:20|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|23
1761734670000|2025-10-29 10:44:30|231.07||231.12||231.12||231.07||2
1761734680000|2025-10-29 10:44:40|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|5
1761734690000|2025-10-29 10:44:50|231.17||231.17||231.17||231.12||7
1761734700000|2025-10-29 10:45:00|231.12|231.09|231.22|231.14|231.22|231.14|231.12|231.04|15
1761734710000|2025-10-29 10:45:10|231.32|231.19|231.32|231.19|231.37|231.29|231.32|231.19|408
1761734720000|2025-10-29 10:45:20|231.27|231.24|231.27|231.19|231.32|231.24|231.27|231.19|20
1761734730000|2025-10-29 10:45:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|8
1761734740000|2025-10-29 10:45:40|231.27||231.22||231.27||231.22||4
1761734750000|2025-10-29 10:45:50|||||||||1
1761734760000|2025-10-29 10:46:00|231.17|231.09|231.22|231.09|231.22|231.09|231.17|231.09|25
1761734770000|2025-10-29 10:46:10||231.14||231.14||231.14||231.14|0
1761734780000|2025-10-29 10:46:20|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.19|6
1761734790000|2025-10-29 10:46:30|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|26
1761734800000|2025-10-29 10:46:40|231.22||231.27||231.27||231.22||0
1761734810000|2025-10-29 10:46:50|231.22||231.27||231.27||231.22||1
1761734820000|2025-10-29 10:47:00|231.22||231.22||231.27||231.22||1
1761734830000|2025-10-29 10:47:10|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|51
1761734840000|2025-10-29 10:47:20|231.27||231.22||231.27||231.22||0
1761734850000|2025-10-29 10:47:30||231.09||231.09||231.09||231.09|4
1761734860000|2025-10-29 10:47:40|231.17||231.22||231.22||231.17||7
1761734870000|2025-10-29 10:47:50|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.14|76
1761734880000|2025-10-29 10:48:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|31
1761734900000|2025-10-29 10:48:20|231.22||231.22||231.22||231.22||0
1761734910000|2025-10-29 10:48:30|231.17||231.17||231.17||231.17||0
1761734920000|2025-10-29 10:48:40|231.22||231.22||231.22||231.22||0
1761734930000|2025-10-29 10:48:50|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.14|5
1761734940000|2025-10-29 10:49:00|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.19|19
1761734950000|2025-10-29 10:49:10|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.19|11
1761734960000|2025-10-29 10:49:20|231.27|231.14|231.27|231.19|231.32|231.19|231.27|231.14|2
1761734970000|2025-10-29 10:49:30|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|0
1761734980000|2025-10-29 10:49:40||231.19||231.19||231.19||231.19|7
1761734990000|2025-10-29 10:49:50|231.27|231.24|231.27|231.19|231.27|231.24|231.27|231.19|14
1761735000000|2025-10-29 10:50:00|231.32||231.32||231.32||231.27||83
1761735010000|2025-10-29 10:50:10|231.27||231.32||231.32||231.27||0
1761735020000|2025-10-29 10:50:20||231.24||231.24||231.24||231.24|0
1761735030000|2025-10-29 10:50:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|45
1761735040000|2025-10-29 10:50:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|23
1761735050000|2025-10-29 10:50:50|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|14
1761735060000|2025-10-29 10:51:00|231.42|231.24|231.37|231.29|231.42|231.29|231.37|231.24|135
1761735070000|2025-10-29 10:51:10|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|146
1761735080000|2025-10-29 10:51:20|231.37||231.32||231.37||231.32||11
1761735090000|2025-10-29 10:51:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|0
1761735100000|2025-10-29 10:51:40|231.32|231.24|231.27|231.19|231.37|231.24|231.27|231.19|32
1761735110000|2025-10-29 10:51:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|13
1761735120000|2025-10-29 10:52:00|231.27||231.22||231.27||231.22||0
1761735130000|2025-10-29 10:52:10|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|4
1761735140000|2025-10-29 10:52:20|231.22|231.19|231.32|231.24|231.32|231.24|231.22|231.14|16
1761735150000|2025-10-29 10:52:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1761735160000|2025-10-29 10:52:40|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|5
1761735190000|2025-10-29 10:53:10|231.27|231.19|231.27|231.19|231.27|231.24|231.27|231.19|68
1761735210000|2025-10-29 10:53:30|231.32||231.32||231.32||231.32||15
1761735220000|2025-10-29 10:53:40|231.27|231.14|231.22|231.14|231.27|231.14|231.22|231.09|175
1761735230000|2025-10-29 10:53:50|231.27|231.09|231.22|231.09|231.27|231.09|231.22|231.09|24
1761735250000|2025-10-29 10:54:10|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|53
1761735260000|2025-10-29 10:54:20|231.12|231.09|231.12|231.04|231.17|231.09|231.12|231.04|8
1761735270000|2025-10-29 10:54:30|231.17||231.12||231.17||231.12||1
1761735280000|2025-10-29 10:54:40|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|0
1761735300000|2025-10-29 10:55:00|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|9
1761735310000|2025-10-29 10:55:10||231.14||231.14||231.14||231.14|0
1761735320000|2025-10-29 10:55:20||231.09||231.14||231.14||231.09|3
1761735330000|2025-10-29 10:55:30|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|28
1761735340000|2025-10-29 10:55:40|231.17||231.17||231.17||231.17||0
1761735350000|2025-10-29 10:55:50|231.22||231.22||231.22||231.17||455
1761735360000|2025-10-29 10:56:00|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|4
1761735370000|2025-10-29 10:56:10||231.09||231.04||231.09||231.04|1
1761735390000|2025-10-29 10:56:30|231.22|231.09|231.22|231.09|231.22|231.09|231.17|231.09|1
1761735400000|2025-10-29 10:56:40|231.17||231.17||231.17||231.17||0
1761735410000|2025-10-29 10:56:50|231.22||231.17||231.22||231.17||0
1761735420000|2025-10-29 10:57:00||231.04||231.04||231.04||231.04|8
1761735430000|2025-10-29 10:57:10|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|13
1761735450000|2025-10-29 10:57:30||231.09||231.09||231.09||231.09|0
1761735470000|2025-10-29 10:57:50||231.04||231.09||231.09||231.04|9
1761735480000|2025-10-29 10:58:00|231.22|231.04|231.12|231.04|231.22|231.14|231.12|231.04|47
1761735500000|2025-10-29 10:58:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|7
1761735510000|2025-10-29 10:58:30|||||||||36
1761735520000|2025-10-29 10:58:40|||||||||32
1761735530000|2025-10-29 10:58:50|||||||||12
1761735540000|2025-10-29 10:59:00|231.02|230.94|231.12|231.04|231.12|231.04|231.02|230.94|308
1761735550000|2025-10-29 10:59:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|4
1761735560000|2025-10-29 10:59:20|||||||||33
1761735570000|2025-10-29 10:59:30|231.02|230.94|231.02|230.94|231.02|230.99|231.02|230.94|104
1761735580000|2025-10-29 10:59:40|231.07|230.89|231.02|230.89|231.07|230.94|230.97|230.89|9
1761735590000|2025-10-29 10:59:50|230.97|230.94|231.07|230.94|231.07|230.94|230.97|230.94|0
1761735600000|2025-10-29 11:00:00|231.02|230.99|231.07|230.99|231.12|231.04|231.02|230.99|157
1761735610000|2025-10-29 11:00:10|231.12||231.07||231.12||231.07||6
1761735630000|2025-10-29 11:00:30|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|33
1761735640000|2025-10-29 11:00:40||231.04||231.04||231.04||231.04|0
1761735650000|2025-10-29 11:00:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|5
1761735660000|2025-10-29 11:01:00|||||||||1
1761735670000|2025-10-29 11:01:10|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|88
1761735680000|2025-10-29 11:01:20|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|15
1761735690000|2025-10-29 11:01:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|203
1761735700000|2025-10-29 11:01:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|41
1761735710000|2025-10-29 11:01:50|||||||||1
1761735720000|2025-10-29 11:02:00|230.97|230.79|230.92|230.84|230.97|230.84|230.87|230.79|78
1761735730000|2025-10-29 11:02:10|230.97||230.92||230.97||230.92||102
1761735740000|2025-10-29 11:02:20|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|41
1761735750000|2025-10-29 11:02:30|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|29
1761735770000|2025-10-29 11:02:50|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|47
1761735780000|2025-10-29 11:03:00|||||||||12
1761735790000|2025-10-29 11:03:10|230.92|230.84|230.82|230.74|230.92|230.84|230.82|230.74|84
1761735810000|2025-10-29 11:03:30|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|24
1761735820000|2025-10-29 11:03:40|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|10
1761735830000|2025-10-29 11:03:50|230.77||230.77||230.77||230.77||0
1761735840000|2025-10-29 11:04:00|230.82||230.77||230.82||230.77||0
1761735850000|2025-10-29 11:04:10|230.82|230.74|230.82|230.69|230.82|230.74|230.82|230.69|58
1761735860000|2025-10-29 11:04:20||230.74||230.74||230.74||230.74|1
1761735870000|2025-10-29 11:04:30|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|54
1761735880000|2025-10-29 11:04:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|6
1761735890000|2025-10-29 11:04:50||230.59||230.59||230.59||230.59|11
1761735900000|2025-10-29 11:05:00||230.64||230.64||230.64||230.64|0
1761735910000|2025-10-29 11:05:10|230.77|230.69|230.87|230.74|230.87|230.79|230.77|230.69|160
1761735920000|2025-10-29 11:05:20||230.79||230.79||230.79||230.79|1
1761735930000|2025-10-29 11:05:30|230.92||230.92||230.92||230.87||64
1761735940000|2025-10-29 11:05:40|230.97|230.84|230.92|230.84|230.97|230.84|230.92|230.84|13
1761735950000|2025-10-29 11:05:50|230.97||230.97||230.97||230.97||5
1761735960000|2025-10-29 11:06:00||230.89||230.84||230.89||230.84|12
1761735970000|2025-10-29 11:06:10|230.92|230.79|230.92|230.84|230.92|230.84|230.92|230.79|14
1761735980000|2025-10-29 11:06:20|230.97||230.92||230.97||230.92||0
1761735990000|2025-10-29 11:06:30|230.97||230.97||230.97||230.92||6
1761736000000|2025-10-29 11:06:40||230.89||230.84||230.89||230.84|4
1761736010000|2025-10-29 11:06:50||230.89||230.89||230.89||230.89|0
1761736020000|2025-10-29 11:07:00|231.02||231.02||231.02||230.97||0
1761736030000|2025-10-29 11:07:10|230.97||231.02||231.02||230.97||0
1761736040000|2025-10-29 11:07:20|230.97|230.94|231.07|230.94|231.07|230.99|230.97|230.94|85
1761736050000|2025-10-29 11:07:30|231.02||231.07||231.07||231.02||1
1761736060000|2025-10-29 11:07:40|231.02||231.07||231.07||231.02||5
1761736070000|2025-10-29 11:07:50||230.99||230.99||230.99||230.99|0
1761736080000|2025-10-29 11:08:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|5
1761736090000|2025-10-29 11:08:10|||||||||1
1761736100000|2025-10-29 11:08:20|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.94|58
1761736110000|2025-10-29 11:08:30|231.12||231.07||231.12||231.07||20
1761736130000|2025-10-29 11:08:50|231.12||231.07||231.12||231.07||7
1761736140000|2025-10-29 11:09:00|231.12||231.07||231.12||231.07||6
1761736150000|2025-10-29 11:09:10|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|16
1761736160000|2025-10-29 11:09:20|||||||||2
1761736170000|2025-10-29 11:09:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|60
1761736180000|2025-10-29 11:09:40|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|1
1761736210000|2025-10-29 11:10:10|||||||||54
1761736220000|2025-10-29 11:10:20|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|0
1761736230000|2025-10-29 11:10:30|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|40
1761736240000|2025-10-29 11:10:40||230.94||230.94||230.94||230.94|0
1761736250000|2025-10-29 11:10:50|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|10
1761736260000|2025-10-29 11:11:00||230.94||230.94||230.94||230.94|0
1761736270000|2025-10-29 11:11:10|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|17
1761736280000|2025-10-29 11:11:20|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|59
1761736290000|2025-10-29 11:11:30|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|15
1761736300000|2025-10-29 11:11:40|230.97||231.02||231.02||230.97||0
1761736310000|2025-10-29 11:11:50||230.94||230.94||230.94||230.94|0
1761736320000|2025-10-29 11:12:00|||||||||2
1761736330000|2025-10-29 11:12:10|||||||||14
1761736340000|2025-10-29 11:12:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.84|27
1761736350000|2025-10-29 11:12:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.89|36
1761736360000|2025-10-29 11:12:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|13
1761736370000|2025-10-29 11:12:50|||||||||19
1761736400000|2025-10-29 11:13:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|76
1761736410000|2025-10-29 11:13:30||230.99||230.99||231.04||230.99|34
1761736420000|2025-10-29 11:13:40|231.07|230.94|231.07|230.99|231.12|230.99|231.07|230.94|27
1761736440000|2025-10-29 11:14:00|231.12|230.94|231.12|230.99|231.12|230.99|231.12|230.94|154
1761736450000|2025-10-29 11:14:10|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|6
1761736460000|2025-10-29 11:14:20||231.04||231.04||231.04||231.04|0
1761736470000|2025-10-29 11:14:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|2
1761736480000|2025-10-29 11:14:40|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|2
1761736490000|2025-10-29 11:14:50|||||||||22
1761736500000|2025-10-29 11:15:00|||||||||7
1761736510000|2025-10-29 11:15:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|42
1761736520000|2025-10-29 11:15:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|95
1761736530000|2025-10-29 11:15:30||231.04||231.09||231.09||231.04|13
1761736540000|2025-10-29 11:15:40|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|13
1761736560000|2025-10-29 11:16:00|231.17||231.12||231.17||231.12||7
1761736580000|2025-10-29 11:16:20||230.99||231.04||231.04||230.99|24
1761736610000|2025-10-29 11:16:50|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|115
1761736620000|2025-10-29 11:17:00|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|3
1761736630000|2025-10-29 11:17:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|4
1761736640000|2025-10-29 11:17:20|230.97|230.89|230.97|230.84|231.02|230.89|230.97|230.84|21
1761736650000|2025-10-29 11:17:30|230.92||230.92||230.92||230.92||0
1761736670000|2025-10-29 11:17:50|230.97||230.97||230.97||230.97||11
1761736680000|2025-10-29 11:18:00|230.92||230.92||230.97||230.92||2
1761736690000|2025-10-29 11:18:10|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|289
1761736700000|2025-10-29 11:18:20||230.74||230.74||230.79||230.74|28
1761736710000|2025-10-29 11:18:30|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.79|0
1761736720000|2025-10-29 11:18:40||230.74||230.79||230.79||230.74|1
1761736730000|2025-10-29 11:18:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|57
1761736740000|2025-10-29 11:19:00|230.87|230.79|230.82|230.74|230.92|230.79|230.82|230.74|14
1761736750000|2025-10-29 11:19:10|||||||||4
1761736760000|2025-10-29 11:19:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|15
1761736770000|2025-10-29 11:19:30|||||||||6
1761736780000|2025-10-29 11:19:40|230.77|230.69|230.77|230.64|230.82|230.69|230.77|230.64|13
1761736790000|2025-10-29 11:19:50|230.72|230.69|230.72|230.64|230.72|230.69|230.72|230.64|7
1761736800000|2025-10-29 11:20:00|||||||||14
1761736810000|2025-10-29 11:20:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.54|563
1761736820000|2025-10-29 11:20:20|230.72|230.54|230.72|230.59|230.72|230.59|230.67|230.54|83
1761736830000|2025-10-29 11:20:30|230.67||230.67||230.72||230.67||1
1761736840000|2025-10-29 11:20:40||230.54||230.59||230.59||230.54|3
1761736850000|2025-10-29 11:20:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|4
1761736870000|2025-10-29 11:21:10|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|49
1761736880000|2025-10-29 11:21:20|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|8
1761736890000|2025-10-29 11:21:30|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.59|7
1761736920000|2025-10-29 11:22:00|||||||||3
1761736930000|2025-10-29 11:22:10|||||||||1
1761736940000|2025-10-29 11:22:20|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|23
1761736950000|2025-10-29 11:22:30|||||||||1
1761736970000|2025-10-29 11:22:50|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|28
1761736980000|2025-10-29 11:23:00|230.67|230.59|230.67|230.54|230.67|230.59|230.62|230.54|15
1761736990000|2025-10-29 11:23:10|230.62||230.62||230.67||230.62||0
1761737000000|2025-10-29 11:23:20|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|33
1761737020000|2025-10-29 11:23:40||230.49||230.54||230.54||230.49|2
1761737040000|2025-10-29 11:24:00|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|38
1761737050000|2025-10-29 11:24:10|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|16
1761737060000|2025-10-29 11:24:20|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|2
1761737070000|2025-10-29 11:24:30|||||||||32
1761737080000|2025-10-29 11:24:40|230.67||230.62||230.67||230.62||0
1761737090000|2025-10-29 11:24:50|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|223
1761737100000|2025-10-29 11:25:00|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|38
1761737110000|2025-10-29 11:25:10|230.62|230.59|230.67|230.54|230.67|230.59|230.62|230.54|10
1761737120000|2025-10-29 11:25:20|230.62||230.67||230.67||230.62||0
1761737130000|2025-10-29 11:25:30|230.62||230.62||230.67||230.62||25
1761737140000|2025-10-29 11:25:40||230.49||230.49||230.54||230.49|2
1761737150000|2025-10-29 11:25:50||230.54||230.54||230.54||230.54|0
1761737160000|2025-10-29 11:26:00||230.49||230.49||230.49||230.49|5
1761737170000|2025-10-29 11:26:10|230.57||230.57||230.57||230.57||0
1761737200000|2025-10-29 11:26:40|230.62||230.57||230.62||230.57||7
1761737210000|2025-10-29 11:26:50|230.62||230.57||230.62||230.57||93
1761737220000|2025-10-29 11:27:00|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|10
1761737230000|2025-10-29 11:27:10|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|13
1761737250000|2025-10-29 11:27:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|5
1761737270000|2025-10-29 11:27:50|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|24
1761737280000|2025-10-29 11:28:00|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|7
1761737290000|2025-10-29 11:28:10|230.52||230.52||230.52||230.52||0
1761737300000|2025-10-29 11:28:20|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1761737310000|2025-10-29 11:28:30|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|29
1761737320000|2025-10-29 11:28:40|230.67||230.67||230.67||230.62||1
1761737330000|2025-10-29 11:28:50||230.59||230.59||230.59||230.59|0
1761737340000|2025-10-29 11:29:00|||||||||1
1761737350000|2025-10-29 11:29:10|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|3
1761737360000|2025-10-29 11:29:20|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.59|0
1761737370000|2025-10-29 11:29:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|3
1761737380000|2025-10-29 11:29:40|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|2
1761737390000|2025-10-29 11:29:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|21
1761737400000|2025-10-29 11:30:00|230.57|230.49|230.57|230.49|230.62|230.54|230.57|230.49|8
1761737410000|2025-10-29 11:30:10|230.62||230.57||230.62||230.57||0
1761737420000|2025-10-29 11:30:20|230.62||230.62||230.62||230.62||0
1761737430000|2025-10-29 11:30:30||230.54||230.54||230.54||230.49|0
1761737450000|2025-10-29 11:30:50||230.49||230.49||230.54||230.49|8
1761737460000|2025-10-29 11:31:00|230.67|230.54|230.62|230.54|230.67|230.54|230.62|230.54|0
1761737470000|2025-10-29 11:31:10|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|1
1761737480000|2025-10-29 11:31:20|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|6
1761737520000|2025-10-29 11:32:00|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|6
1761737540000|2025-10-29 11:32:20|230.67|230.49|230.62|230.49|230.67|230.49|230.57|230.49|1
1761737550000|2025-10-29 11:32:30|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.54|4
1761737560000|2025-10-29 11:32:40|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|1
1761737570000|2025-10-29 11:32:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1761737580000|2025-10-29 11:33:00||230.49||230.54||230.54||230.49|2
1761737590000|2025-10-29 11:33:10|||||||||1
1761737600000|2025-10-29 11:33:20|230.67||230.67||230.67||230.62||1
1761737620000|2025-10-29 11:33:40|230.62|230.59|230.72|230.59|230.72|230.59|230.62|230.59|17
1761737630000|2025-10-29 11:33:50|230.67||230.67||230.72||230.67||87
1761737640000|2025-10-29 11:34:00|230.72|230.64|230.77|230.64|230.77|230.69|230.72|230.64|11
1761737650000|2025-10-29 11:34:10|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.69|228
1761737670000|2025-10-29 11:34:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|16
1761737680000|2025-10-29 11:34:40|230.87||230.87||230.87||230.87||4
1761737690000|2025-10-29 11:34:50||230.79||230.79||230.79||230.79|0
1761737700000|2025-10-29 11:35:00|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|3
1761737710000|2025-10-29 11:35:10|230.87||230.92||230.92||230.87||0
1761737720000|2025-10-29 11:35:20|230.87|230.84|230.97|230.89|230.97|230.89|230.87|230.84|7
1761737730000|2025-10-29 11:35:30|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|6
1761737740000|2025-10-29 11:35:40|230.97||230.92||230.97||230.92||0
1761737750000|2025-10-29 11:35:50|230.97||230.92||230.97||230.92||0
1761737760000|2025-10-29 11:36:00|230.97||230.97||230.97||230.97||24
1761737770000|2025-10-29 11:36:10|230.92||230.97||230.97||230.92||4
1761737780000|2025-10-29 11:36:20|230.92||230.92||230.97||230.92||0
1761737790000|2025-10-29 11:36:30||230.79||230.84||230.84||230.79|6
1761737810000|2025-10-29 11:36:50|||||||||5
1761737820000|2025-10-29 11:37:00||230.79||230.84||230.84||230.79|4
1761737830000|2025-10-29 11:37:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|12
1761737840000|2025-10-29 11:37:20|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|59
1761737850000|2025-10-29 11:37:30||230.74||230.79||230.79||230.74|43
1761737890000|2025-10-29 11:38:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|5
1761737900000|2025-10-29 11:38:20|230.97||230.97||230.97||230.92||11
1761737920000|2025-10-29 11:38:40|230.92|230.89|231.02|230.89|231.02|230.89|230.92|230.89|6
1761737930000|2025-10-29 11:38:50|230.97||230.97||231.02||230.97||2
1761737940000|2025-10-29 11:39:00|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|20
1761737950000|2025-10-29 11:39:10|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|3
1761737960000|2025-10-29 11:39:20||230.89||230.89||230.89||230.89|0
1761737970000|2025-10-29 11:39:30|230.92|230.84|230.97|230.84|230.97|230.89|230.92|230.84|21
1761737980000|2025-10-29 11:39:40|230.92||230.92||230.97||230.92||0
1761737990000|2025-10-29 11:39:50|230.97||230.97||230.97||230.97||1
1761738000000|2025-10-29 11:40:00|231.02|230.89|230.97|230.89|231.02|230.89|230.97|230.89|0
1761738010000|2025-10-29 11:40:10||230.84||230.89||230.89||230.84|5
1761738020000|2025-10-29 11:40:20|||||||||4
1761738030000|2025-10-29 11:40:30|231.02||231.02||231.02||231.02||4
1761738040000|2025-10-29 11:40:40|230.97||231.02||231.02||230.97||0
1761738050000|2025-10-29 11:40:50|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|46
1761738060000|2025-10-29 11:41:00||230.94||230.94||230.94||230.94|0
1761738070000|2025-10-29 11:41:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1761738080000|2025-10-29 11:41:20|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|145
1761738090000|2025-10-29 11:41:30|231.02|230.84|230.97|230.89|231.02|230.89|230.92|230.84|5
1761738100000|2025-10-29 11:41:40||230.84||230.89||230.89||230.84|1
1761738120000|2025-10-29 11:42:00|231.02||231.02||231.02||230.97||242
1761738130000|2025-10-29 11:42:10|230.97|230.94|230.97|230.89|230.97|230.94|230.97|230.89|9
1761738160000|2025-10-29 11:42:40|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|5
1761738170000|2025-10-29 11:42:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|13
1761738180000|2025-10-29 11:43:00|230.97||230.92||230.97||230.92||4
1761738190000|2025-10-29 11:43:10|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|30
1761738200000|2025-10-29 11:43:20|230.87|230.74|230.87|230.74|230.87|230.79|230.87|230.74|65
1761738210000|2025-10-29 11:43:30||230.79||230.79||230.79||230.79|0
1761738220000|2025-10-29 11:43:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|13
1761738250000|2025-10-29 11:44:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|0
1761738260000|2025-10-29 11:44:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|9
1761738280000|2025-10-29 11:44:40|230.87|230.69|230.82|230.74|230.87|230.74|230.82|230.69|8
1761738300000|2025-10-29 11:45:00|230.87|230.69|230.77|230.69|230.87|230.69|230.77|230.69|9
1761738310000|2025-10-29 11:45:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|5
1761738330000|2025-10-29 11:45:30|230.87||230.82||230.87||230.82||4
1761738340000|2025-10-29 11:45:40|230.77|230.69|230.87|230.74|230.87|230.74|230.77|230.69|5
1761738350000|2025-10-29 11:45:50|230.82||230.82||230.87||230.82||0
1761738360000|2025-10-29 11:46:00|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|4
1761738370000|2025-10-29 11:46:10|230.87||230.82||230.87||230.82||0
1761738390000|2025-10-29 11:46:30|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|8
1761738410000|2025-10-29 11:46:50|230.92||230.87||230.92||230.87||0
1761738420000|2025-10-29 11:47:00|230.92||230.87||230.92||230.87||0
1761738440000|2025-10-29 11:47:20|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|25
1761738450000|2025-10-29 11:47:30|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.79|2
1761738480000|2025-10-29 11:48:00|230.92||230.92||230.92||230.92||1
1761738490000|2025-10-29 11:48:10||230.84||230.84||230.84||230.84|0
1761738500000|2025-10-29 11:48:20|230.87|230.79|230.87|230.79|230.92|230.84|230.82|230.74|66
1761738520000|2025-10-29 11:48:40|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|14
1761738550000|2025-10-29 11:49:10|||||||||1
1761738560000|2025-10-29 11:49:20||230.69||230.74||230.74||230.69|4
1761738570000|2025-10-29 11:49:30|230.87||230.87||230.87||230.82||11
1761738580000|2025-10-29 11:49:40|230.82|230.79|230.82|230.69|230.82|230.79|230.82|230.69|20
1761738590000|2025-10-29 11:49:50||230.74||230.74||230.74||230.74|0
1761738620000|2025-10-29 11:50:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|16
1761738630000|2025-10-29 11:50:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|11
1761738640000|2025-10-29 11:50:40|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|19
1761738650000|2025-10-29 11:50:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|12
1761738660000|2025-10-29 11:51:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|4
1761738670000|2025-10-29 11:51:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|62
1761738680000|2025-10-29 11:51:20|230.92||230.92||230.92||230.92||2
1761738690000|2025-10-29 11:51:30|230.87|230.74|230.82|230.74|230.92|230.74|230.82|230.74|3
1761738700000|2025-10-29 11:51:40|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|9
1761738710000|2025-10-29 11:51:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|5
1761738720000|2025-10-29 11:52:00|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|43
1761738730000|2025-10-29 11:52:10|230.82||230.77||230.82||230.77||5
1761738750000|2025-10-29 11:52:30|230.82|230.74|230.82|230.74|230.87|230.79|230.82|230.74|5
1761738760000|2025-10-29 11:52:40|230.87|230.69|230.82|230.69|230.87|230.69|230.82|230.69|1
1761738770000|2025-10-29 11:52:50|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|0
1761738790000|2025-10-29 11:53:10||230.74||230.79||230.79||230.74|44
1761738800000|2025-10-29 11:53:20|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|17
1761738810000|2025-10-29 11:53:30|230.87||230.82||230.87||230.82||0
1761738820000|2025-10-29 11:53:40|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|3
1761738830000|2025-10-29 11:53:50||230.74||230.74||230.74||230.74|0
1761738840000|2025-10-29 11:54:00|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.79|6
1761738850000|2025-10-29 11:54:10|230.92||230.87||230.92||230.87||15
1761738880000|2025-10-29 11:54:40|||||||||2
1761738890000|2025-10-29 11:54:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|17
1761738900000|2025-10-29 11:55:00||230.69||230.74||230.74||230.69|3
1761738920000|2025-10-29 11:55:20|230.87||230.82||230.87||230.82||4
1761738930000|2025-10-29 11:55:30||230.69||230.69||230.69||230.69|2
1761738940000|2025-10-29 11:55:40|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.74|2
1761738950000|2025-10-29 11:55:50|230.77|230.69|230.77|230.69|230.77|230.74|230.77|230.69|6
1761738960000|2025-10-29 11:56:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|3
1761738990000|2025-10-29 11:56:30||230.69||230.74||230.74||230.69|5
1761739000000|2025-10-29 11:56:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|1
1761739010000|2025-10-29 11:56:50|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|6
1761739020000|2025-10-29 11:57:00||230.79||230.74||230.79||230.74|10
1761739030000|2025-10-29 11:57:10||230.79||230.79||230.79||230.79|0
1761739040000|2025-10-29 11:57:20|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|2
1761739050000|2025-10-29 11:57:30||230.79||230.84||230.84||230.79|2
1761739060000|2025-10-29 11:57:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|1
1761739090000|2025-10-29 11:58:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|2
1761739110000|2025-10-29 11:58:30|230.77|230.69|230.87|230.74|230.87|230.74|230.77|230.69|3
1761739120000|2025-10-29 11:58:40|230.82||230.82||230.82||230.82||0
1761739130000|2025-10-29 11:58:50|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|7
1761739140000|2025-10-29 11:59:00|230.87|230.74|230.87|230.79|230.87|230.79|230.82|230.74|4
1761739160000|2025-10-29 11:59:20|||||||||1
1761739170000|2025-10-29 11:59:30|230.92||230.87||230.92||230.87||0
1761739180000|2025-10-29 11:59:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|5
1761739200000|2025-10-29 12:00:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|14
1761739240000|2025-10-29 12:00:40|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|74
1761739250000|2025-10-29 12:00:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|21
1761739280000|2025-10-29 12:01:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|0
1761739290000|2025-10-29 12:01:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|3
1761739300000|2025-10-29 12:01:40|||||||||2
1761739330000|2025-10-29 12:02:10|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|21
1761739340000|2025-10-29 12:02:20|230.92|230.69|230.77|230.69|230.92|230.69|230.77|230.69|45
1761739350000|2025-10-29 12:02:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|39
1761739360000|2025-10-29 12:02:40|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|21
1761739380000|2025-10-29 12:03:00||230.64||230.69||230.69||230.64|3
1761739390000|2025-10-29 12:03:10||230.64||230.64||230.64||230.64|19
1761739400000|2025-10-29 12:03:20|230.72||230.77||230.77||230.72||2
1761739410000|2025-10-29 12:03:30|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.64|5
1761739420000|2025-10-29 12:03:40|230.77||230.77||230.77||230.72||0
1761739430000|2025-10-29 12:03:50|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.64|19
1761739450000|2025-10-29 12:04:10|||||||||36
1761739460000|2025-10-29 12:04:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|2
1761739480000|2025-10-29 12:04:40|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|8
1761739490000|2025-10-29 12:04:50|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|12
1761739500000|2025-10-29 12:05:00||230.69||230.69||230.69||230.69|0
1761739510000|2025-10-29 12:05:10||230.64||230.64||230.69||230.64|6
1761739520000|2025-10-29 12:05:20||230.69||230.69||230.69||230.69|0
1761739560000|2025-10-29 12:06:00|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|506
1761739580000|2025-10-29 12:06:20|230.82||230.77||230.82||230.77||0
1761739610000|2025-10-29 12:06:50|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|28
1761739630000|2025-10-29 12:07:10|230.82||230.82||230.82||230.77||4
1761739640000|2025-10-29 12:07:20||230.74||230.74||230.74||230.74|6
1761739650000|2025-10-29 12:07:30|||||||||9
1761739680000|2025-10-29 12:08:00||230.69||230.74||230.74||230.69|7
1761739700000|2025-10-29 12:08:20|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|1
1761739710000|2025-10-29 12:08:30|230.77||230.82||230.82||230.77||0
1761739720000|2025-10-29 12:08:40|230.77||230.77||230.82||230.77||2
1761739730000|2025-10-29 12:08:50|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|54
1761739740000|2025-10-29 12:09:00|230.77||230.72||230.77||230.72||13
1761739750000|2025-10-29 12:09:10|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|15
1761739760000|2025-10-29 12:09:20|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|7
1761739770000|2025-10-29 12:09:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|25
1761739820000|2025-10-29 12:10:20|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|51
1761739870000|2025-10-29 12:11:10|||||||||1
1761739880000|2025-10-29 12:11:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|7
1761739890000|2025-10-29 12:11:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|22
1761739910000|2025-10-29 12:11:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|4
1761739920000|2025-10-29 12:12:00|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|3
1761739930000|2025-10-29 12:12:10|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|20
1761739940000|2025-10-29 12:12:20|||||||||14
1761739950000|2025-10-29 12:12:30|||||||||4
1761739960000|2025-10-29 12:12:40|230.77||230.72||230.77||230.72||8
1761739970000|2025-10-29 12:12:50|230.77||230.77||230.77||230.77||0
1761739980000|2025-10-29 12:13:00||230.69||230.69||230.69||230.69|50
1761739990000|2025-10-29 12:13:10|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|38
1761740000000|2025-10-29 12:13:20|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|8
1761740010000|2025-10-29 12:13:30||230.74||230.74||230.74||230.74|0
1761740020000|2025-10-29 12:13:40|||||||||47
1761740030000|2025-10-29 12:13:50|||||||||8
1761740040000|2025-10-29 12:14:00|230.87||230.87||230.87||230.87||237
1761740050000|2025-10-29 12:14:10|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.74|86
1761740060000|2025-10-29 12:14:20|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|31
1761740070000|2025-10-29 12:14:30|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|14
1761740080000|2025-10-29 12:14:40||230.79||230.79||230.79||230.79|0
1761740090000|2025-10-29 12:14:50||230.74||230.74||230.74||230.74|39
1761740100000|2025-10-29 12:15:00|230.92|230.79|230.92|230.79|230.92|230.79|230.92|230.79|2
1761740110000|2025-10-29 12:15:10||230.84||230.84||230.84||230.84|20
1761740120000|2025-10-29 12:15:20|230.97||230.97||230.97||230.92||0
1761740130000|2025-10-29 12:15:30|230.92||230.92||230.97||230.92||0
1761740140000|2025-10-29 12:15:40|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|18
1761740150000|2025-10-29 12:15:50||230.84||230.84||230.84||230.84|0
1761740160000|2025-10-29 12:16:00|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|8
1761740170000|2025-10-29 12:16:10|230.87||230.87||230.87||230.87||10
1761740180000|2025-10-29 12:16:20|||||||||8
1761740190000|2025-10-29 12:16:30|||||||||23
1761740200000|2025-10-29 12:16:40|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|3
1761740210000|2025-10-29 12:16:50|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|15
1761740220000|2025-10-29 12:17:00|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|14
1761740250000|2025-10-29 12:17:30|||||||||4
1761740280000|2025-10-29 12:18:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|1
1761740320000|2025-10-29 12:18:40|230.92||230.87||230.92||230.87||0
1761740330000|2025-10-29 12:18:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|16
1761740350000|2025-10-29 12:19:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|10
1761740360000|2025-10-29 12:19:20|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|0
1761740370000|2025-10-29 12:19:30|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|8
1761740380000|2025-10-29 12:19:40|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|3
1761740390000|2025-10-29 12:19:50||230.79||230.79||230.79||230.79|0
1761740400000|2025-10-29 12:20:00||230.74||230.74||230.79||230.74|2
1761740410000|2025-10-29 12:20:10|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|10
1761740420000|2025-10-29 12:20:20|230.87||230.87||230.87||230.87||0
1761740430000|2025-10-29 12:20:30|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|1
1761740440000|2025-10-29 12:20:40|230.82||230.82||230.82||230.82||0
1761740450000|2025-10-29 12:20:50|||||||||1
1761740460000|2025-10-29 12:21:00|230.87||230.87||230.87||230.82||10
1761740470000|2025-10-29 12:21:10||230.79||230.79||230.79||230.79|1
1761740480000|2025-10-29 12:21:20|230.92||230.92||230.92||230.92||5
1761740490000|2025-10-29 12:21:30|230.87||230.87||230.92||230.87||75
1761740510000|2025-10-29 12:21:50|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|25
1761740520000|2025-10-29 12:22:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|0
1761740540000|2025-10-29 12:22:20|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|31
1761740550000|2025-10-29 12:22:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|12
1761740570000|2025-10-29 12:22:50|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|12
1761740580000|2025-10-29 12:23:00|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|25
1761740590000|2025-10-29 12:23:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|6
1761740600000|2025-10-29 12:23:20||230.74||230.74||230.74||230.74|2
1761740610000|2025-10-29 12:23:30||230.79||230.79||230.79||230.74|8
1761740620000|2025-10-29 12:23:40|230.92||230.92||230.92||230.92||13
1761740630000|2025-10-29 12:23:50||230.84||230.79||230.84||230.79|7
1761740640000|2025-10-29 12:24:00|230.87|230.84|230.82|230.74|230.92|230.84|230.82|230.74|201
1761740660000|2025-10-29 12:24:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|20
1761740670000|2025-10-29 12:24:30|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|10
1761740680000|2025-10-29 12:24:40|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|18
1761740690000|2025-10-29 12:24:50|230.82||230.87||230.87||230.82||134
1761740700000|2025-10-29 12:25:00|230.82||230.82||230.87||230.82||54
1761740710000|2025-10-29 12:25:10|230.87||230.82||230.87||230.82||0
1761740720000|2025-10-29 12:25:20|230.87||230.82||230.87||230.82||0
1761740730000|2025-10-29 12:25:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|194
1761740740000|2025-10-29 12:25:40|230.82||230.77||230.82||230.77||324
1761740750000|2025-10-29 12:25:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|79
1761740760000|2025-10-29 12:26:00|||||||||3
1761740770000|2025-10-29 12:26:10|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|328
1761740780000|2025-10-29 12:26:20|230.77||230.72||230.77||230.72||11
1761740790000|2025-10-29 12:26:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|5
1761740800000|2025-10-29 12:26:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|1
1761740810000|2025-10-29 12:26:50|230.87|230.79|230.92|230.84|230.92|230.84|230.82|230.74|7
1761740820000|2025-10-29 12:27:00|230.87|230.79|230.87|230.79|230.87|230.84|230.87|230.79|4
1761740830000|2025-10-29 12:27:10|230.92||230.92||230.92||230.87||0
1761740840000|2025-10-29 12:27:20|230.87||230.92||230.92||230.87||0
1761740850000|2025-10-29 12:27:30|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.79|1
1761740860000|2025-10-29 12:27:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|68
1761740870000|2025-10-29 12:27:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|1
1761740880000|2025-10-29 12:28:00|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.84|1
1761740900000|2025-10-29 12:28:20|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|4
1761740910000|2025-10-29 12:28:30|230.87||230.92||230.92||230.87||43
1761740920000|2025-10-29 12:28:40||230.84||230.79||230.84||230.79|6
1761740930000|2025-10-29 12:28:50|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.84|0
1761740940000|2025-10-29 12:29:00||230.79||230.79||230.79||230.79|39
1761740950000|2025-10-29 12:29:10|230.87||230.92||230.92||230.87||1
1761740960000|2025-10-29 12:29:20|230.87||230.92||230.92||230.87||0
1761740970000|2025-10-29 12:29:30|230.87||230.87||230.87||230.87||0
1761740980000|2025-10-29 12:29:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|1
1761740990000|2025-10-29 12:29:50|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.79|0
1761741000000|2025-10-29 12:30:00|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.84|29
1761741010000|2025-10-29 12:30:10|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|5
1761741020000|2025-10-29 12:30:20|230.87|230.84|230.87|230.79|230.92|230.84|230.87|230.79|2
1761741030000|2025-10-29 12:30:30|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|1
1761741040000|2025-10-29 12:30:40|230.87||230.82||230.87||230.82||5
1761741050000|2025-10-29 12:30:50|230.87||230.82||230.87||230.82||3
1761741070000|2025-10-29 12:31:10|230.87||230.87||230.87||230.82||8
1761741090000|2025-10-29 12:31:30|230.82|230.69|230.77|230.69|230.87|230.69|230.77|230.69|4
1761741100000|2025-10-29 12:31:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|8
1761741110000|2025-10-29 12:31:50|230.77||230.77||230.77||230.72||18
1761741120000|2025-10-29 12:32:00|230.72|230.59|230.72|230.64|230.72|230.64|230.72|230.59|62
1761741130000|2025-10-29 12:32:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|13
1761741150000|2025-10-29 12:32:30|230.82||230.77||230.82||230.77||9
1761741160000|2025-10-29 12:32:40|230.82||230.77||230.82||230.77||27
1761741170000|2025-10-29 12:32:50|||||||||30
1761741180000|2025-10-29 12:33:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|20
1761741190000|2025-10-29 12:33:10|230.77|230.69|230.82|230.74|230.82|230.74|230.72|230.69|14
1761741200000|2025-10-29 12:33:20||230.69||230.74||230.74||230.69|8
1761741210000|2025-10-29 12:33:30|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|5
1761741220000|2025-10-29 12:33:40||230.74||230.74||230.74||230.74|0
1761741240000|2025-10-29 12:34:00|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|41
1761741250000|2025-10-29 12:34:10||230.69||230.69||230.69||230.69|25
1761741270000|2025-10-29 12:34:30|230.77||230.77||230.82||230.77||0
1761741280000|2025-10-29 12:34:40|||||||||1
1761741290000|2025-10-29 12:34:50|230.82|230.64|230.77|230.69|230.82|230.69|230.77|230.64|1
1761741300000|2025-10-29 12:35:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|2
1761741320000|2025-10-29 12:35:20|230.87||230.82||230.87||230.82||51
1761741360000|2025-10-29 12:36:00|230.87|230.79|230.82|230.69|230.87|230.79|230.82|230.69|34
1761741370000|2025-10-29 12:36:10||230.74||230.74||230.74||230.74|0
1761741390000|2025-10-29 12:36:30|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.79|12
1761741400000|2025-10-29 12:36:40||230.74||230.74||230.74||230.74|12
1761741410000|2025-10-29 12:36:50|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|1
1761741440000|2025-10-29 12:37:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|9
1761741450000|2025-10-29 12:37:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|28
1761741460000|2025-10-29 12:37:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|1
1761741470000|2025-10-29 12:37:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|2
1761741490000|2025-10-29 12:38:10|230.72||230.72||230.72||230.72||3
1761741500000|2025-10-29 12:38:20|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.64|21
1761741510000|2025-10-29 12:38:30||230.59||230.64||230.64||230.59|1
1761741520000|2025-10-29 12:38:40||230.59||230.59||230.59||230.59|3
1761741540000|2025-10-29 12:39:00|230.67||230.67||230.67||230.67||0
1761741550000|2025-10-29 12:39:10||230.54||230.59||230.59||230.54|27
1761741570000|2025-10-29 12:39:30|230.72||230.72||230.72||230.72||3
1761741580000|2025-10-29 12:39:40|230.67||230.67||230.72||230.67||0
1761741590000|2025-10-29 12:39:50|230.72|230.64|230.72|230.59|230.72|230.64|230.72|230.59|1
1761741600000|2025-10-29 12:40:00|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.64|0
1761741630000|2025-10-29 12:40:30|230.67|230.59|230.67|230.59|230.72|230.64|230.67|230.59|40
1761741650000|2025-10-29 12:40:50|230.72||230.67||230.72||230.67||2
1761741660000|2025-10-29 12:41:00|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|20
1761741680000|2025-10-29 12:41:20|||||||||50
1761741690000|2025-10-29 12:41:30||230.59||230.59||230.59||230.59|15
1761741700000|2025-10-29 12:41:40|230.67||230.72||230.72||230.67||1
1761741710000|2025-10-29 12:41:50|230.67|230.54|230.62|230.54|230.67|230.54|230.62|230.54|6
1761741720000|2025-10-29 12:42:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|0
1761741740000|2025-10-29 12:42:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|54
1761741750000|2025-10-29 12:42:30|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|24
1761741760000|2025-10-29 12:42:40|230.57||230.57||230.57||230.57||8
1761741770000|2025-10-29 12:42:50|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|90
1761741780000|2025-10-29 12:43:00||230.49||230.54||230.54||230.49|18
1761741790000|2025-10-29 12:43:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|0
1761741810000|2025-10-29 12:43:30||230.54||230.54||230.54||230.54|50
1761741820000|2025-10-29 12:43:40|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.54|33
1761741830000|2025-10-29 12:43:50||230.49||230.49||230.49||230.49|1
1761741840000|2025-10-29 12:44:00|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.49|5
1761741850000|2025-10-29 12:44:10|||||||||19
1761741870000|2025-10-29 12:44:30|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|6
1761741930000|2025-10-29 12:45:30|||||||||25
1761741940000|2025-10-29 12:45:40|||||||||20
1761741960000|2025-10-29 12:46:00|||||||||16
1761741990000|2025-10-29 12:46:30|||||||||4
1761742010000|2025-10-29 12:46:50|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|86
1761742020000|2025-10-29 12:47:00|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.54|4
1761742050000|2025-10-29 12:47:30|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|71
1761742060000|2025-10-29 12:47:40|230.67||230.72||230.72||230.67||0
1761742070000|2025-10-29 12:47:50|230.67|230.64|230.67|230.59|230.72|230.64|230.67|230.59|7
1761742080000|2025-10-29 12:48:00|230.72||230.72||230.72||230.72||0
1761742090000|2025-10-29 12:48:10||230.64||230.64||230.64||230.64|0
1761742110000|2025-10-29 12:48:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|1
1761742130000|2025-10-29 12:48:50||230.54||230.59||230.59||230.54|1
1761742140000|2025-10-29 12:49:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|5
1761742170000|2025-10-29 12:49:30|230.67||230.67||230.67||230.62||1
1761742180000|2025-10-29 12:49:40|230.62||230.67||230.67||230.62||0
1761742200000|2025-10-29 12:50:00|230.62||230.67||230.67||230.62||0
1761742210000|2025-10-29 12:50:10|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.59|0
1761742220000|2025-10-29 12:50:20|||||||||4
1761742230000|2025-10-29 12:50:30|230.62|230.54|230.62|230.49|230.67|230.54|230.57|230.49|33
1761742240000|2025-10-29 12:50:40|230.57||230.62||230.62||230.57||0
1761742250000|2025-10-29 12:50:50||230.54||230.54||230.54||230.54|0
1761742260000|2025-10-29 12:51:00|||||||||29
1761742270000|2025-10-29 12:51:10|230.67||230.67||230.67||230.67||0
1761742280000|2025-10-29 12:51:20||230.59||230.59||230.59||230.59|6
1761742290000|2025-10-29 12:51:30|230.72||230.72||230.72||230.67||56
1761742300000|2025-10-29 12:51:40|230.67|230.64|230.67|230.59|230.72|230.64|230.67|230.59|17
1761742310000|2025-10-29 12:51:50|230.72|230.54|230.67|230.59|230.72|230.59|230.67|230.54|45
1761742320000|2025-10-29 12:52:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|22
1761742340000|2025-10-29 12:52:20|230.67||230.67||230.67||230.67||0
1761742350000|2025-10-29 12:52:30||230.59||230.59||230.59||230.59|0
1761742370000|2025-10-29 12:52:50||230.54||230.59||230.59||230.54|11
1761742380000|2025-10-29 12:53:00|230.62|230.54|230.67|230.54|230.67|230.59|230.62|230.54|12
1761742390000|2025-10-29 12:53:10||230.59||230.59||230.59||230.59|0
1761742420000|2025-10-29 12:53:40|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.54|2
1761742430000|2025-10-29 12:53:50|230.67|230.49|230.62|230.54|230.67|230.54|230.62|230.49|32
1761742440000|2025-10-29 12:54:00|230.67|230.59|230.72|230.59|230.72|230.64|230.67|230.59|9
1761742450000|2025-10-29 12:54:10|230.77|230.64|230.77|230.64|230.77|230.64|230.72|230.64|4
1761742460000|2025-10-29 12:54:20|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|3
1761742470000|2025-10-29 12:54:30|230.67|230.64|230.67|230.59|230.67|230.64|230.67|230.59|13
1761742490000|2025-10-29 12:54:50|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|1167
1761742500000|2025-10-29 12:55:00|230.72||230.72||230.77||230.72||0
1761742510000|2025-10-29 12:55:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|0
1761742520000|2025-10-29 12:55:20|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|29
1761742530000|2025-10-29 12:55:30|230.72||230.77||230.77||230.72||0
1761742540000|2025-10-29 12:55:40||230.69||230.69||230.69||230.69|0
1761742570000|2025-10-29 12:56:10|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.59|6
1761742580000|2025-10-29 12:56:20||230.59||230.64||230.64||230.59|7
1761742590000|2025-10-29 12:56:30|230.77||230.77||230.77||230.77||9
1761742600000|2025-10-29 12:56:40|230.72||230.77||230.77||230.72||6
1761742610000|2025-10-29 12:56:50|230.72|230.59|230.72|230.59|230.72|230.59|230.67|230.59|1
1761742630000|2025-10-29 12:57:10|230.77|230.64|230.72|230.64|230.77|230.69|230.72|230.64|22
1761742640000|2025-10-29 12:57:20|230.77||230.72||230.77||230.72||3
1761742650000|2025-10-29 12:57:30|230.77||230.77||230.77||230.77||6
1761742660000|2025-10-29 12:57:40||230.69||230.69||230.69||230.64|2
1761742680000|2025-10-29 12:58:00|||||||||107
1761742700000|2025-10-29 12:58:20|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|3
1761742720000|2025-10-29 12:58:40|230.72||230.77||230.77||230.72||0
1761742730000|2025-10-29 12:58:50||230.69||230.69||230.69||230.69|0
1761742740000|2025-10-29 12:59:00||230.64||230.69||230.69||230.64|11
1761742750000|2025-10-29 12:59:10|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|4
1761742760000|2025-10-29 12:59:20||230.69||230.69||230.69||230.69|0
1761742770000|2025-10-29 12:59:30|230.82||230.82||230.82||230.77||2
1761742780000|2025-10-29 12:59:40|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|13
1761742790000|2025-10-29 12:59:50||230.74||230.74||230.74||230.74|2
1761742800000|2025-10-29 13:00:00|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|29
1761742810000|2025-10-29 13:00:10||230.69||230.69||230.69||230.69|2
1761742820000|2025-10-29 13:00:20|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|23
1761742830000|2025-10-29 13:00:30||230.74||230.74||230.74||230.74|20
1761742840000|2025-10-29 13:00:40|230.82||230.82||230.87||230.82||0
1761742850000|2025-10-29 13:00:50|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|8
1761742860000|2025-10-29 13:01:00|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|12
1761742870000|2025-10-29 13:01:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|13
1761742880000|2025-10-29 13:01:20|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|6
1761742890000|2025-10-29 13:01:30|230.77||230.82||230.82||230.77||3
1761742900000|2025-10-29 13:01:40|230.77||230.77||230.77||230.77||50
1761742920000|2025-10-29 13:02:00|230.82||230.77||230.82||230.77||19
1761742930000|2025-10-29 13:02:10||230.64||230.69||230.69||230.64|1
1761742940000|2025-10-29 13:02:20||230.64||230.69||230.69||230.64|3
1761742950000|2025-10-29 13:02:30||230.64||230.69||230.69||230.64|1
1761742970000|2025-10-29 13:02:50|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.64|5
1761742980000|2025-10-29 13:03:00|230.72||230.72||230.72||230.72||0
1761742990000|2025-10-29 13:03:10||230.59||230.59||230.59||230.59|4
1761743000000|2025-10-29 13:03:20|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.64|7
1761743010000|2025-10-29 13:03:30|230.67|230.59|230.72|230.59|230.72|230.64|230.67|230.59|8
1761743020000|2025-10-29 13:03:40||230.64||230.64||230.64||230.64|0
1761743030000|2025-10-29 13:03:50|230.77|230.69|230.77|230.64|230.77|230.69|230.77|230.64|5
1761743050000|2025-10-29 13:04:10|230.72||230.72||230.77||230.72||1
1761743060000|2025-10-29 13:04:20|230.77||230.77||230.77||230.72||0
1761743070000|2025-10-29 13:04:30||230.69||230.69||230.69||230.69|0
1761743080000|2025-10-29 13:04:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|25
1761743090000|2025-10-29 13:04:50|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|12
1761743100000|2025-10-29 13:05:00||230.79||230.74||230.79||230.74|12
1761743110000|2025-10-29 13:05:10||230.79||230.79||230.79||230.79|0
1761743120000|2025-10-29 13:05:20|230.92||230.87||230.92||230.87||1
1761743130000|2025-10-29 13:05:30||230.74||230.74||230.79||230.74|7
1761743140000|2025-10-29 13:05:40|230.82||230.87||230.87||230.82||0
1761743150000|2025-10-29 13:05:50|230.82||230.82||230.87||230.82||0
1761743170000|2025-10-29 13:06:10|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|67
1761743180000|2025-10-29 13:06:20||230.69||230.69||230.69||230.69|0
1761743190000|2025-10-29 13:06:30|||||||||2
1761743200000|2025-10-29 13:06:40|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|2
1761743220000|2025-10-29 13:07:00|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|2
1761743230000|2025-10-29 13:07:10|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.69|14
1761743240000|2025-10-29 13:07:20|230.82|230.74|230.82|230.69|230.82|230.74|230.82|230.69|2
1761743250000|2025-10-29 13:07:30|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.74|0
1761743260000|2025-10-29 13:07:40||230.69||230.69||230.69||230.69|1
1761743270000|2025-10-29 13:07:50||230.74||230.74||230.74||230.74|0
1761743280000|2025-10-29 13:08:00|230.87||230.87||230.87||230.87||2
1761743290000|2025-10-29 13:08:10||230.79||230.79||230.79||230.79|0
1761743300000|2025-10-29 13:08:20|230.92||230.87||230.92||230.87||19
1761743310000|2025-10-29 13:08:30|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|48
1761743330000|2025-10-29 13:08:50||230.84||230.84||230.84||230.84|0
1761743340000|2025-10-29 13:09:00|230.97||230.92||230.97||230.92||0
1761743380000|2025-10-29 13:09:40|||||||||2
1761743390000|2025-10-29 13:09:50|230.97|230.79|230.97|230.84|230.97|230.84|230.97|230.79|36
1761743400000|2025-10-29 13:10:00||230.89||230.89||230.89||230.89|0
1761743410000|2025-10-29 13:10:10|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|7
1761743420000|2025-10-29 13:10:20||230.89||230.89||230.89||230.89|0
1761743430000|2025-10-29 13:10:30|231.02||230.97||231.02||230.97||21
1761743440000|2025-10-29 13:10:40|231.02||231.02||231.02||231.02||0
1761743460000|2025-10-29 13:11:00|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|11
1761743470000|2025-10-29 13:11:10|230.97||230.97||231.02||230.97||0
1761743480000|2025-10-29 13:11:20|231.02||230.97||231.02||230.97||0
1761743490000|2025-10-29 13:11:30|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|15
1761743500000|2025-10-29 13:11:40||230.94||230.94||230.94||230.89|2
1761743510000|2025-10-29 13:11:50|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|38
1761743520000|2025-10-29 13:12:00|230.97||230.97||230.97||230.97||0
1761743530000|2025-10-29 13:12:10|231.02||230.97||231.02||230.97||4
1761743540000|2025-10-29 13:12:20||230.84||230.84||230.84||230.84|9
1761743560000|2025-10-29 13:12:40|230.92||230.97||230.97||230.92||0
1761743570000|2025-10-29 13:12:50||230.89||230.89||230.89||230.84|6
1761743600000|2025-10-29 13:13:20|231.02||231.02||231.02||231.02||1
1761743610000|2025-10-29 13:13:30|230.97||231.02||231.02||230.97||0
1761743620000|2025-10-29 13:13:40||230.94||230.94||230.94||230.94|2
1761743630000|2025-10-29 13:13:50|231.07|230.99|231.07|230.94|231.07|230.99|231.02|230.94|26
1761743640000|2025-10-29 13:14:00|231.02||231.07||231.07||231.02||8
1761743650000|2025-10-29 13:14:10|231.02||231.02||231.02||231.02||0
1761743670000|2025-10-29 13:14:30||230.89||230.89||230.89||230.89|3
1761743690000|2025-10-29 13:14:50||230.94||230.94||230.94||230.94|0
1761743700000|2025-10-29 13:15:00|231.07||231.07||231.07||231.07||0
1761743710000|2025-10-29 13:15:10|231.02||231.02||231.02||231.02||0
1761743720000|2025-10-29 13:15:20|231.07||231.02||231.07||231.02||4
1761743730000|2025-10-29 13:15:30||230.89||230.89||230.89||230.89|1
1761743740000|2025-10-29 13:15:40||230.94||230.94||230.94||230.94|0
1761743770000|2025-10-29 13:16:10|||||||||6
1761743780000|2025-10-29 13:16:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|44
1761743790000|2025-10-29 13:16:30|231.12||231.12||231.12||231.12||160
1761743800000|2025-10-29 13:16:40|231.07|231.04|231.07|230.99|231.12|231.04|231.07|230.99|45
1761743810000|2025-10-29 13:16:50|231.12||231.07||231.12||231.07||26
1761743820000|2025-10-29 13:17:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|65
1761743830000|2025-10-29 13:17:10|||||||||31
1761743840000|2025-10-29 13:17:20|||||||||13
1761743850000|2025-10-29 13:17:30|||||||||33
1761743860000|2025-10-29 13:17:40|231.17||231.17||231.17||231.17||25
1761743870000|2025-10-29 13:17:50|231.12||231.12||231.12||231.12||17
1761743880000|2025-10-29 13:18:00|231.17||231.12||231.17||231.12||33
1761743890000|2025-10-29 13:18:10|||||||||15
1761743900000|2025-10-29 13:18:20|231.17||231.12||231.17||231.12||54
1761743910000|2025-10-29 13:18:30|231.07|230.99|231.07|230.99|231.07|231.04|231.07|230.99|276
1761743930000|2025-10-29 13:18:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|30
1761743940000|2025-10-29 13:19:00|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|52
1761743960000|2025-10-29 13:19:20|||||||||18
1761743970000|2025-10-29 13:19:30|231.12||231.12||231.12||231.12||7
1761743980000|2025-10-29 13:19:40||231.04||231.04||231.04||230.99|14
1761743990000|2025-10-29 13:19:50|||||||||5
1761744000000|2025-10-29 13:20:00|||||||||8
1761744010000|2025-10-29 13:20:10|||||||||7
1761744020000|2025-10-29 13:20:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|43
1761744030000|2025-10-29 13:20:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|31
1761744040000|2025-10-29 13:20:40||230.89||230.89||230.94||230.89|5
1761744050000|2025-10-29 13:20:50|230.97|230.94|230.97|230.89|231.02|230.94|230.97|230.89|69
1761744060000|2025-10-29 13:21:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.89|32
1761744070000|2025-10-29 13:21:10||230.89||230.94||230.94||230.89|86
1761744080000|2025-10-29 13:21:20|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|32
1761744090000|2025-10-29 13:21:30|||||||||3
1761744100000|2025-10-29 13:21:40|||||||||73
1761744110000|2025-10-29 13:21:50|||||||||4
1761744120000|2025-10-29 13:22:00|||||||||2
1761744130000|2025-10-29 13:22:10|||||||||23
1761744140000|2025-10-29 13:22:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|26
1761744150000|2025-10-29 13:22:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|38
1761744160000|2025-10-29 13:22:40||230.89||230.89||230.89||230.89|24
1761744170000|2025-10-29 13:22:50||230.94||230.94||230.94||230.94|0
1761744180000|2025-10-29 13:23:00|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|8
1761744190000|2025-10-29 13:23:10|231.02|230.99|231.07|230.94|231.07|230.99|231.02|230.94|5
1761744200000|2025-10-29 13:23:20||230.99||230.99||230.99||230.99|0
1761744210000|2025-10-29 13:23:30|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|11
1761744220000|2025-10-29 13:23:40|||||||||4
1761744230000|2025-10-29 13:23:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|15
1761744240000|2025-10-29 13:24:00|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|322
1761744250000|2025-10-29 13:24:10|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|2
1761744300000|2025-10-29 13:25:00||230.99||230.99||230.99||230.99|20
1761744310000|2025-10-29 13:25:10|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|34
1761744320000|2025-10-29 13:25:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|142
1761744330000|2025-10-29 13:25:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|18
1761744340000|2025-10-29 13:25:40|231.07|230.99|231.02|230.94|231.07|231.04|231.02|230.94|17
1761744360000|2025-10-29 13:26:00||230.89||230.89||230.89||230.89|11
1761744370000|2025-10-29 13:26:10|230.97||231.02||231.02||230.97||0
1761744380000|2025-10-29 13:26:20|230.97|230.94|230.92|230.84|230.97|230.94|230.92|230.84|18
1761744400000|2025-10-29 13:26:40|230.97|230.89|230.97|230.84|230.97|230.89|230.97|230.84|0
1761744410000|2025-10-29 13:26:50|230.92|230.79|230.87|230.79|230.92|230.79|230.87|230.79|13
1761744420000|2025-10-29 13:27:00|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|7
1761744430000|2025-10-29 13:27:10||230.84||230.79||230.84||230.79|10
1761744440000|2025-10-29 13:27:20|230.87||230.87||230.87||230.87||0
1761744450000|2025-10-29 13:27:30|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|59
1761744460000|2025-10-29 13:27:40|230.87||230.82||230.87||230.82||0
1761744470000|2025-10-29 13:27:50|230.87||230.87||230.87||230.82||1
1761744480000|2025-10-29 13:28:00|230.82|230.64|230.72|230.64|230.82|230.64|230.72|230.64|296
1761744490000|2025-10-29 13:28:10|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|33
1761744500000|2025-10-29 13:28:20|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|39
1761744520000|2025-10-29 13:28:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|15
1761744530000|2025-10-29 13:28:50|||||||||1
1761744550000|2025-10-29 13:29:10|||||||||50
1761744580000|2025-10-29 13:29:40||230.49||230.54||230.54||230.49|36
1761744590000|2025-10-29 13:29:50|||||||||4
1761744600000|2025-10-29 13:30:00|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.44|40
1761744610000|2025-10-29 13:30:10||230.49||230.54||230.54||230.49|169
1761744620000|2025-10-29 13:30:20|230.67|230.49|230.67|230.54|230.67|230.59|230.62|230.49|147
1761744630000|2025-10-29 13:30:30|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.54|10
1761744640000|2025-10-29 13:30:40|230.62|230.54|230.57|230.49|230.67|230.59|230.57|230.49|50
1761744650000|2025-10-29 13:30:50|230.62|230.44|230.52|230.44|230.62|230.44|230.52|230.44|1
1761744660000|2025-10-29 13:31:00|230.47|230.39|230.52|230.44|230.57|230.44|230.47|230.39|125
1761744670000|2025-10-29 13:31:10|230.57|230.49|230.67|230.59|230.67|230.59|230.57|230.49|40
1761744680000|2025-10-29 13:31:20|230.72|230.64|230.62|230.54|230.72|230.64|230.57|230.49|19
1761744690000|2025-10-29 13:31:30|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|88
1761744700000|2025-10-29 13:31:40|230.62|230.54|230.67|230.59|230.72|230.59|230.62|230.54|52
1761744710000|2025-10-29 13:31:50|230.72|230.64|230.82|230.74|230.82|230.74|230.67|230.64|110
1761744720000|2025-10-29 13:32:00|230.87|230.69|230.97|230.89|230.97|230.89|230.87|230.69|67
1761744730000|2025-10-29 13:32:10|230.92|230.84|230.97|230.84|230.97|230.84|230.87|230.79|44
1761744740000|2025-10-29 13:32:20|230.92|230.89|230.92|230.79|230.97|230.89|230.92|230.79|64
1761744750000|2025-10-29 13:32:30||230.84||230.84||230.84||230.79|3
1761744760000|2025-10-29 13:32:40|230.97|230.79|231.02|230.89|231.02|230.94|230.92|230.79|36
1761744770000|2025-10-29 13:32:50|230.97|230.94|231.07|230.94|231.07|230.99|230.97|230.94|89
1761744780000|2025-10-29 13:33:00|231.02|230.89|230.92|230.84|231.07|230.89|230.92|230.84|49
1761744790000|2025-10-29 13:33:10|230.97|230.89|230.87|230.79|230.97|230.89|230.87|230.79|115
1761744800000|2025-10-29 13:33:20|230.92|230.74|230.92|230.84|230.92|230.84|230.87|230.74|1
1761744810000|2025-10-29 13:33:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|4
1761744820000|2025-10-29 13:33:40|231.02|230.84|230.97|230.89|231.02|230.89|230.97|230.84|45
1761744830000|2025-10-29 13:33:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.79|37
1761744840000|2025-10-29 13:34:00|230.87|230.79|230.87|230.74|230.87|230.84|230.82|230.74|14
1761744850000|2025-10-29 13:34:10||230.79||230.79||230.79||230.74|18
1761744860000|2025-10-29 13:34:20|230.92||230.92||230.92||230.92||1
1761744870000|2025-10-29 13:34:30|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.79|0
1761744880000|2025-10-29 13:34:40|230.97|230.79|230.97|230.84|230.97|230.89|230.97|230.79|88
1761744890000|2025-10-29 13:34:50||230.89||230.84||230.89||230.84|15
1761744900000|2025-10-29 13:35:00|231.02|230.89|230.97|230.84|231.02|230.94|230.92|230.84|20
1761744910000|2025-10-29 13:35:10|230.92|230.89|231.02|230.94|231.02|230.94|230.92|230.84|64
1761744920000|2025-10-29 13:35:20|231.07|230.89|231.02|230.89|231.07|230.89|230.97|230.89|135
1761744930000|2025-10-29 13:35:30|230.97|230.94|230.97|230.84|230.97|230.94|230.97|230.84|42
1761744940000|2025-10-29 13:35:40|230.92|230.89|230.97|230.84|230.97|230.89|230.92|230.84|158
1761744950000|2025-10-29 13:35:50|231.02|230.89|230.97|230.89|231.02|230.94|230.97|230.89|89
1761744960000|2025-10-29 13:36:00|231.02|230.84|230.92|230.84|231.02|230.84|230.92|230.84|107
1761744970000|2025-10-29 13:36:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|6
1761744980000|2025-10-29 13:36:20|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|102
1761744990000|2025-10-29 13:36:30|230.97|230.94|231.07|230.94|231.07|230.94|230.97|230.94|46
1761745000000|2025-10-29 13:36:40|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|23
1761745010000|2025-10-29 13:36:50||230.99||231.04||231.04||230.99|65
1761745020000|2025-10-29 13:37:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|145
1761745030000|2025-10-29 13:37:10|231.12|231.04|231.22|231.14|231.22|231.14|231.12|231.04|19
1761745040000|2025-10-29 13:37:20|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|28
1761745050000|2025-10-29 13:37:30|231.12|231.09|231.12|231.04|231.17|231.09|231.12|231.04|95
1761745060000|2025-10-29 13:37:40|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.04|230
1761745070000|2025-10-29 13:37:50|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|0
1761745080000|2025-10-29 13:38:00|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|14
1761745090000|2025-10-29 13:38:10|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|137
1761745100000|2025-10-29 13:38:20|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|11
1761745110000|2025-10-29 13:38:30|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|12
1761745120000|2025-10-29 13:38:40||230.99||231.04||231.04||230.99|19
1761745130000|2025-10-29 13:38:50|231.07|230.99|231.07|230.99|231.12|231.04|231.07|230.99|56
1761745140000|2025-10-29 13:39:00||230.94||230.94||230.99||230.94|89
1761745150000|2025-10-29 13:39:10|231.02|230.99|231.12|231.04|231.12|231.04|231.02|230.94|10
1761745160000|2025-10-29 13:39:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|55
1761745170000|2025-10-29 13:39:30|231.12|231.04|231.12|231.04|231.12|231.09|231.12|231.04|47
1761745180000|2025-10-29 13:39:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|269
1761745190000|2025-10-29 13:39:50|231.12||231.07||231.12||231.07||2
1761745200000|2025-10-29 13:40:00|231.12||231.07||231.12||231.07||7
1761745210000|2025-10-29 13:40:10|231.12|231.04|231.12|231.04|231.17|231.04|231.07|230.99|42
1761745220000|2025-10-29 13:40:20|231.17||231.12||231.17||231.12||6
1761745230000|2025-10-29 13:40:30|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|20
1761745240000|2025-10-29 13:40:40|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|33
1761745250000|2025-10-29 13:40:50|231.12||231.17||231.17||231.12||8
1761745260000|2025-10-29 13:41:00|231.12|231.09|231.17|231.09|231.17|231.09|231.12|231.09|10
1761745270000|2025-10-29 13:41:10|231.22|231.14|231.27|231.14|231.27|231.14|231.17|231.14|71
1761745280000|2025-10-29 13:41:20|231.32|231.19|231.27|231.19|231.32|231.24|231.27|231.14|29
1761745290000|2025-10-29 13:41:30|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|19
1761745300000|2025-10-29 13:41:40|231.42|231.24|231.42|231.29|231.42|231.29|231.42|231.24|10
1761745310000|2025-10-29 13:41:50|231.37||231.37||231.42||231.37||1
1761745320000|2025-10-29 13:42:00|231.42||231.37||231.42||231.37||1
1761745330000|2025-10-29 13:42:10|231.42||231.37||231.42||231.37||2
1761745340000|2025-10-29 13:42:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|20
1761745350000|2025-10-29 13:42:30|231.37|231.29|231.42|231.29|231.42|231.34|231.32|231.29|144
1761745360000|2025-10-29 13:42:40|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|14
1761745370000|2025-10-29 13:42:50||231.34||231.34||231.34||231.29|0
1761745390000|2025-10-29 13:43:10|231.47|231.39|231.47|231.34|231.47|231.39|231.42|231.34|69
1761745400000|2025-10-29 13:43:20|231.52|231.39|231.52|231.39|231.52|231.39|231.47|231.39|0
1761745410000|2025-10-29 13:43:30|231.47|231.34|231.47|231.34|231.47|231.39|231.47|231.34|19
1761745420000|2025-10-29 13:43:40|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|0
1761745430000|2025-10-29 13:43:50|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|47
1761745440000|2025-10-29 13:44:00|231.47|231.29|231.52|231.39|231.52|231.39|231.47|231.29|5
1761745450000|2025-10-29 13:44:10|231.47||231.52||231.52||231.47||3
1761745460000|2025-10-29 13:44:20||231.44||231.44||231.44||231.39|0
1761745470000|2025-10-29 13:44:30|231.57||231.57||231.57||231.57||129
1761745480000|2025-10-29 13:44:40|231.52||231.57||231.57||231.52||3
1761745490000|2025-10-29 13:44:50|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.49|76
1761745500000|2025-10-29 13:45:00|231.62|231.44|231.57|231.49|231.62|231.49|231.57|231.44|5
1761745510000|2025-10-29 13:45:10|231.62||231.62||231.62||231.57||0
1761745520000|2025-10-29 13:45:20|231.57|231.44|231.57|231.49|231.57|231.49|231.52|231.44|18
1761745530000|2025-10-29 13:45:30|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|5705
1761745540000|2025-10-29 13:45:40|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.44|152
1761745550000|2025-10-29 13:45:50|231.62||231.57||231.62||231.57||304
1761745560000|2025-10-29 13:46:00|231.62|231.44|231.57|231.44|231.62|231.44|231.57|231.44|35
1761745570000|2025-10-29 13:46:10|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.49|0
1761745580000|2025-10-29 13:46:20|231.62|231.44|231.57|231.49|231.62|231.49|231.57|231.44|23
1761745590000|2025-10-29 13:46:30|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|4
1761745600000|2025-10-29 13:46:40|231.52||231.52||231.52||231.52||0
1761745610000|2025-10-29 13:46:50|231.57|231.49|231.57|231.49|231.62|231.49|231.52|231.49|6
1761745620000|2025-10-29 13:47:00|231.52|231.44|231.47|231.39|231.57|231.44|231.47|231.39|24
1761745630000|2025-10-29 13:47:10|231.52|231.34|231.42|231.34|231.52|231.34|231.42|231.34|5
1761745640000|2025-10-29 13:47:20|231.47||231.42||231.47||231.42||27
1761745660000|2025-10-29 13:47:40|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|24
1761745670000|2025-10-29 13:47:50|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.19|5
1761745680000|2025-10-29 13:48:00|231.27|231.19|231.27|231.19|231.32|231.24|231.27|231.14|83
1761745690000|2025-10-29 13:48:10|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|46
1761745700000|2025-10-29 13:48:20|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|100
1761745710000|2025-10-29 13:48:30|231.17||231.12||231.17||231.12||17
1761745720000|2025-10-29 13:48:40|231.07|230.99|231.12|230.99|231.12|230.99|231.07|230.99|8
1761745730000|2025-10-29 13:48:50|231.07||231.12||231.12||231.07||0
1761745740000|2025-10-29 13:49:00|231.07|231.04|231.12|231.04|231.12|231.04|231.07|230.99|150
1761745750000|2025-10-29 13:49:10|||||||||5
1761745760000|2025-10-29 13:49:20|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.94|48
1761745770000|2025-10-29 13:49:30|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|41
1761745780000|2025-10-29 13:49:40|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|6
1761745790000|2025-10-29 13:49:50|231.02||231.02||231.07||231.02||0
1761745800000|2025-10-29 13:50:00|231.12|230.99|231.17|231.04|231.17|231.04|231.12|230.99|11
1761745810000|2025-10-29 13:50:10|231.12|231.09|231.12|231.04|231.17|231.09|231.12|231.04|32
1761745820000|2025-10-29 13:50:20|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|31
1761745830000|2025-10-29 13:50:30|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.94|4
1761745840000|2025-10-29 13:50:40|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|0
1761745850000|2025-10-29 13:50:50||231.04||231.04||231.04||230.99|1
1761745860000|2025-10-29 13:51:00|231.17|231.09|231.22|231.14|231.22|231.14|231.12|231.09|14
1761745870000|2025-10-29 13:51:10|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|54
1761745880000|2025-10-29 13:51:20|231.17|231.09|231.22|231.09|231.22|231.09|231.17|231.09|14
1761745890000|2025-10-29 13:51:30|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.09|3
1761745900000|2025-10-29 13:51:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.04|0
1761745910000|2025-10-29 13:51:50|231.22|231.04|231.22|231.09|231.22|231.09|231.17|231.04|13
1761745920000|2025-10-29 13:52:00|231.17|231.14|231.17|231.09|231.22|231.14|231.17|231.09|9
1761745930000|2025-10-29 13:52:10|231.22||231.22||231.22||231.22||1
1761745940000|2025-10-29 13:52:20|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.04|37
1761745950000|2025-10-29 13:52:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|12
1761745960000|2025-10-29 13:52:40|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.04|20
1761745970000|2025-10-29 13:52:50|231.17||231.17||231.17||231.17||0
1761745980000|2025-10-29 13:53:00|231.22||231.17||231.22||231.17||12
1761745990000|2025-10-29 13:53:10|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|3
1761746000000|2025-10-29 13:53:20|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.14|9
1761746010000|2025-10-29 13:53:30|231.27|231.19|231.22|231.14|231.32|231.19|231.22|231.14|352
1761746020000|2025-10-29 13:53:40|231.27||231.22||231.27||231.22||9
1761746030000|2025-10-29 13:53:50|231.27|231.09|231.22|231.09|231.27|231.09|231.17|231.09|1
1761746040000|2025-10-29 13:54:00|231.17|231.14|231.22|231.14|231.27|231.14|231.17|231.14|16
1761746050000|2025-10-29 13:54:10|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.14|30
1761746060000|2025-10-29 13:54:20|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|3
1761746070000|2025-10-29 13:54:30|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.19|2
1761746080000|2025-10-29 13:54:40||231.14||231.19||231.19||231.14|15
1761746090000|2025-10-29 13:54:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|9
1761746100000|2025-10-29 13:55:00|231.27|231.19|231.27|231.19|231.32|231.24|231.27|231.19|34
1761746110000|2025-10-29 13:55:10|231.32||231.27||231.32||231.27||0
1761746120000|2025-10-29 13:55:20|231.32|231.24|231.32|231.24|231.37|231.24|231.27|231.24|24
1761746130000|2025-10-29 13:55:30|231.37||231.32||231.37||231.32||2
1761746140000|2025-10-29 13:55:40|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|45
1761746160000|2025-10-29 13:56:00|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|1
1761746170000|2025-10-29 13:56:10|231.47||231.42||231.47||231.42||14
1761746180000|2025-10-29 13:56:20|||||||||1
1761746190000|2025-10-29 13:56:30|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|48
1761746200000|2025-10-29 13:56:40||231.39||231.44||231.44||231.39|48
1761746210000|2025-10-29 13:56:50|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|284
1761746220000|2025-10-29 13:57:00|231.52|231.44|231.57|231.44|231.57|231.44|231.47|231.44|55
1761746230000|2025-10-29 13:57:10|231.62|231.49|231.67|231.59|231.67|231.59|231.62|231.49|71
1761746240000|2025-10-29 13:57:20|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|116
1761746250000|2025-10-29 13:57:30|231.72|231.54|231.67|231.54|231.72|231.59|231.67|231.54|38
1761746260000|2025-10-29 13:57:40|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.49|27
1761746270000|2025-10-29 13:57:50|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|26
1761746280000|2025-10-29 13:58:00|231.62|231.49|231.52|231.44|231.62|231.49|231.52|231.44|37
1761746290000|2025-10-29 13:58:10|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|19
1761746310000|2025-10-29 13:58:30|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|1
1761746320000|2025-10-29 13:58:40|231.42||231.42||231.47||231.42||0
1761746330000|2025-10-29 13:58:50|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|7
1761746340000|2025-10-29 13:59:00||231.29||231.29||231.34||231.29|4
1761746350000|2025-10-29 13:59:10||231.34||231.34||231.34||231.34|0
1761746360000|2025-10-29 13:59:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|1
1761746370000|2025-10-29 13:59:30|231.52||231.47||231.52||231.47||15
1761746380000|2025-10-29 13:59:40|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|102
1761746390000|2025-10-29 13:59:50|231.47||231.47||231.52||231.47||0
1761746400000|2025-10-29 14:00:00|231.52||231.52||231.52||231.47||9
1761746420000|2025-10-29 14:00:20|231.47|231.34|231.42|231.34|231.47|231.39|231.42|231.29|26
1761746430000|2025-10-29 14:00:30|231.47|231.29|231.47|231.34|231.47|231.34|231.47|231.29|4
1761746440000|2025-10-29 14:00:40|231.42||231.42||231.47||231.42||11
1761746450000|2025-10-29 14:00:50|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|9
1761746460000|2025-10-29 14:01:00|231.32||231.37||231.37||231.32||0
1761746470000|2025-10-29 14:01:10|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|7
1761746480000|2025-10-29 14:01:20|231.37|231.24|231.37|231.24|231.42|231.24|231.37|231.24|6
1761746490000|2025-10-29 14:01:30|231.32|231.29|231.42|231.29|231.42|231.29|231.32|231.29|18
1761746500000|2025-10-29 14:01:40|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|13
1761746510000|2025-10-29 14:01:50|231.37|231.24|231.32|231.24|231.37|231.29|231.32|231.24|3
1761746520000|2025-10-29 14:02:00|231.37|231.19|231.32|231.24|231.37|231.24|231.32|231.19|5
1761746530000|2025-10-29 14:02:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|2
1761746540000|2025-10-29 14:02:20|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|3
1761746550000|2025-10-29 14:02:30|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|9
1761746560000|2025-10-29 14:02:40|231.27|231.24|231.27|231.19|231.32|231.24|231.27|231.19|158
1761746570000|2025-10-29 14:02:50|231.32|231.14|231.27|231.14|231.32|231.14|231.27|231.14|26
1761746580000|2025-10-29 14:03:00||231.19||231.19||231.19||231.14|34
1761746600000|2025-10-29 14:03:20|231.22|231.09|231.17|231.09|231.22|231.14|231.17|231.09|126
1761746610000|2025-10-29 14:03:30|231.22||231.22||231.22||231.17||18
1761746620000|2025-10-29 14:03:40|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.09|2
1761746630000|2025-10-29 14:03:50|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|157
1761746640000|2025-10-29 14:04:00|231.22||231.22||231.22||231.17||84
1761746650000|2025-10-29 14:04:10||231.14||231.14||231.14||231.14|0
1761746660000|2025-10-29 14:04:20|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|23
1761746670000|2025-10-29 14:04:30||231.19||231.19||231.19||231.19|0
1761746680000|2025-10-29 14:04:40|231.32||231.27||231.32||231.27||12
1761746690000|2025-10-29 14:04:50|231.32|231.14|231.27|231.19|231.32|231.19|231.27|231.14|116
1761746700000|2025-10-29 14:05:00|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|94
1761746710000|2025-10-29 14:05:10|231.22|231.14|231.12|231.04|231.22|231.14|231.12|231.04|77
1761746720000|2025-10-29 14:05:20|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|55
1761746730000|2025-10-29 14:05:30|231.12|231.04|231.12|231.04|231.17|231.04|231.07|231.04|38
1761746740000|2025-10-29 14:05:40|231.17|231.09|231.12|230.99|231.17|231.09|231.12|230.99|7
1761746750000|2025-10-29 14:05:50|231.17|231.04|231.12|231.04|231.17|231.04|231.12|231.04|0
1761746760000|2025-10-29 14:06:00|231.17|230.99|231.12|230.99|231.17|231.04|231.07|230.99|105
1761746770000|2025-10-29 14:06:10|231.07|231.04|231.07|230.94|231.12|231.04|231.07|230.94|2
1761746780000|2025-10-29 14:06:20|231.02|230.99|231.12|230.99|231.12|230.99|231.02|230.99|36
1761746790000|2025-10-29 14:06:30|231.07|231.04|231.07|230.99|231.12|231.04|231.07|230.99|8
1761746800000|2025-10-29 14:06:40|231.12|230.94|231.12|230.99|231.12|230.99|231.07|230.94|17
1761746810000|2025-10-29 14:06:50|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|9
1761746820000|2025-10-29 14:07:00|231.07|230.89|230.97|230.89|231.12|230.89|230.97|230.89|411
1761746830000|2025-10-29 14:07:10|231.02||230.97||231.02||230.97||0
1761746840000|2025-10-29 14:07:20|231.02||230.97||231.02||230.97||0
1761746850000|2025-10-29 14:07:30||230.84||230.84||230.89||230.84|25
1761746860000|2025-10-29 14:07:40||230.89||230.89||230.89||230.89|0
1761746870000|2025-10-29 14:07:50|231.02||230.97||231.02||230.97||26
1761746880000|2025-10-29 14:08:00|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|51
1761746890000|2025-10-29 14:08:10|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.94|42
1761746900000|2025-10-29 14:08:20|231.12||231.07||231.12||231.07||1
1761746910000|2025-10-29 14:08:30|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|2
1761746920000|2025-10-29 14:08:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|4
1761746930000|2025-10-29 14:08:50||230.99||231.04||231.04||230.99|8
1761746940000|2025-10-29 14:09:00|231.17||231.17||231.17||231.12||2
1761746950000|2025-10-29 14:09:10|231.12|231.09|231.12|231.04|231.17|231.09|231.12|231.04|65
1761746960000|2025-10-29 14:09:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|16
1761746970000|2025-10-29 14:09:30|231.12|231.04|231.07|230.99|231.17|231.04|231.07|230.99|6
1761746990000|2025-10-29 14:09:50|231.12||231.12||231.12||231.07||0
1761747000000|2025-10-29 14:10:00|231.07|231.04|231.12|231.04|231.12|231.04|231.07|230.99|5
1761747010000|2025-10-29 14:10:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|2
1761747020000|2025-10-29 14:10:20||231.04||231.09||231.09||231.04|1
1761747030000|2025-10-29 14:10:30|231.22|231.04|231.22|231.14|231.22|231.14|231.22|231.04|99
1761747040000|2025-10-29 14:10:40|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|1
1761747050000|2025-10-29 14:10:50|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.19|6
1761747060000|2025-10-29 14:11:00|||||||||3
1761747070000|2025-10-29 14:11:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|31
1761747080000|2025-10-29 14:11:20|231.42|231.24|231.32|231.24|231.42|231.24|231.32|231.24|42
1761747090000|2025-10-29 14:11:30|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|9
1761747100000|2025-10-29 14:11:40|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|10
1761747110000|2025-10-29 14:11:50|231.32||231.37||231.37||231.32||1
1761747120000|2025-10-29 14:12:00|231.32|231.19|231.27|231.19|231.37|231.19|231.27|231.19|33
1761747130000|2025-10-29 14:12:10|231.32|231.24|231.37|231.24|231.37|231.24|231.27|231.24|95
1761747140000|2025-10-29 14:12:20|231.32|231.29|231.37|231.24|231.37|231.29|231.32|231.24|10
1761747150000|2025-10-29 14:12:30|231.32|231.29|231.27|231.19|231.37|231.29|231.27|231.19|160
1761747160000|2025-10-29 14:12:40|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|43
1761747170000|2025-10-29 14:12:50|231.42|231.29|231.42|231.29|231.42|231.34|231.42|231.24|69
1761747180000|2025-10-29 14:13:00||231.34||231.34||231.34||231.34|9
1761747190000|2025-10-29 14:13:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|8
1761747200000|2025-10-29 14:13:20|||||||||1
1761747230000|2025-10-29 14:13:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|20
1761747240000|2025-10-29 14:14:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|5
1761747250000|2025-10-29 14:14:10|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|32
1761747260000|2025-10-29 14:14:20|||||||||36
1761747280000|2025-10-29 14:14:40|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.39|8
1761747290000|2025-10-29 14:14:50|231.47|231.34|231.47|231.34|231.47|231.39|231.42|231.34|13
1761747300000|2025-10-29 14:15:00|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|1
1761747310000|2025-10-29 14:15:10|231.47|231.44|231.52|231.44|231.57|231.49|231.47|231.44|10
1761747320000|2025-10-29 14:15:20|231.57||231.52||231.57||231.52||3
1761747350000|2025-10-29 14:15:50|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|35
1761747360000|2025-10-29 14:16:00|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.44|25
1761747370000|2025-10-29 14:16:10|231.62|231.39|231.52|231.44|231.62|231.44|231.47|231.39|111
1761747380000|2025-10-29 14:16:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|314
1761747390000|2025-10-29 14:16:30|||||||||12
1761747400000|2025-10-29 14:16:40|231.62|231.49|231.62|231.54|231.62|231.54|231.62|231.49|42
1761747410000|2025-10-29 14:16:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|107
1761747430000|2025-10-29 14:17:10|231.72||231.72||231.72||231.72||20
1761747440000|2025-10-29 14:17:20|231.67||231.67||231.67||231.67||0
1761747450000|2025-10-29 14:17:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|13
1761747460000|2025-10-29 14:17:40|231.67||231.67||231.67||231.67||10
1761747470000|2025-10-29 14:17:50|231.62|231.49|231.62|231.54|231.62|231.54|231.57|231.49|14
1761747480000|2025-10-29 14:18:00|231.67|231.49|231.67|231.54|231.67|231.54|231.67|231.49|6
1761747490000|2025-10-29 14:18:10|231.62|231.59|231.57|231.49|231.62|231.59|231.57|231.49|28
1761747500000|2025-10-29 14:18:20|231.52|231.39|231.52|231.44|231.52|231.44|231.52|231.39|27
1761747510000|2025-10-29 14:18:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|9
1761747520000|2025-10-29 14:18:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|11
1761747530000|2025-10-29 14:18:50|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|15
1761747540000|2025-10-29 14:19:00|231.52|231.44|231.42|231.34|231.52|231.44|231.42|231.34|83
1761747550000|2025-10-29 14:19:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|4
1761747560000|2025-10-29 14:19:20|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|10
1761747570000|2025-10-29 14:19:30|231.52|231.39|231.52|231.44|231.52|231.44|231.47|231.39|22
1761747600000|2025-10-29 14:20:00|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|57
1761747610000|2025-10-29 14:20:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|12
1761747620000|2025-10-29 14:20:20|231.37|231.29|231.37|231.29|231.42|231.34|231.37|231.29|25
1761747630000|2025-10-29 14:20:30|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|13
1761747640000|2025-10-29 14:20:40|231.37||231.37||231.37||231.37||0
1761747650000|2025-10-29 14:20:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|2
1761747660000|2025-10-29 14:21:00||231.29||231.34||231.34||231.29|9
1761747670000|2025-10-29 14:21:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|2
1761747680000|2025-10-29 14:21:20|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|14
1761747700000|2025-10-29 14:21:40|231.57||231.57||231.57||231.57||8
1761747710000|2025-10-29 14:21:50|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.44|5
1761747720000|2025-10-29 14:22:00|||||||||2
1761747730000|2025-10-29 14:22:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|21
1761747740000|2025-10-29 14:22:20|||||||||25
1761747750000|2025-10-29 14:22:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|12
1761747770000|2025-10-29 14:22:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|212
1761747780000|2025-10-29 14:23:00|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|151
1761747790000|2025-10-29 14:23:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|9
1761747800000|2025-10-29 14:23:20||231.44||231.49||231.49||231.44|1
1761747810000|2025-10-29 14:23:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|257
1761747820000|2025-10-29 14:23:40|231.67|231.49|231.57|231.49|231.67|231.49|231.57|231.49|156
1761747830000|2025-10-29 14:23:50|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|107
1761747840000|2025-10-29 14:24:00|231.67||231.62||231.67||231.62||40
1761747850000|2025-10-29 14:24:10||231.49||231.54||231.54||231.49|1
1761747860000|2025-10-29 14:24:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|20
1761747870000|2025-10-29 14:24:30|231.62|231.54|231.52|231.44|231.62|231.54|231.52|231.44|29
1761747880000|2025-10-29 14:24:40|231.57||231.52||231.57||231.52||14
1761747890000|2025-10-29 14:24:50|231.57||231.52||231.57||231.52||0
1761747900000|2025-10-29 14:25:00|231.47|231.34|231.47|231.34|231.47|231.34|231.42|231.34|70
1761747910000|2025-10-29 14:25:10||231.39||231.39||231.39||231.39|0
1761747920000|2025-10-29 14:25:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|16
1761747930000|2025-10-29 14:25:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|25
1761747940000|2025-10-29 14:25:40|231.47||231.47||231.47||231.42||20
1761747950000|2025-10-29 14:25:50||231.39||231.39||231.39||231.34|1
1761747960000|2025-10-29 14:26:00|231.52||231.52||231.52||231.47||16
1761747970000|2025-10-29 14:26:10|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|12
1761747980000|2025-10-29 14:26:20|231.47||231.47||231.47||231.47||11
1761747990000|2025-10-29 14:26:30|231.52||231.47||231.52||231.47||85
1761748000000|2025-10-29 14:26:40|231.52||231.47||231.52||231.47||0
1761748010000|2025-10-29 14:26:50|231.42|231.29|231.47|231.34|231.47|231.34|231.42|231.29|4
1761748020000|2025-10-29 14:27:00||231.39||231.39||231.39||231.39|30
1761748030000|2025-10-29 14:27:10|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|10
1761748040000|2025-10-29 14:27:20|231.52|231.39|231.47|231.34|231.52|231.44|231.47|231.34|16
1761748050000|2025-10-29 14:27:30|231.42|231.29|231.42|231.29|231.47|231.29|231.42|231.29|8
1761748060000|2025-10-29 14:27:40|231.37|231.34|231.47|231.39|231.47|231.39|231.37|231.34|12
1761748070000|2025-10-29 14:27:50||231.34||231.39||231.39||231.34|9
1761748080000|2025-10-29 14:28:00||231.34||231.34||231.34||231.34|14
1761748090000|2025-10-29 14:28:10|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|1
1761748100000|2025-10-29 14:28:20|231.47||231.42||231.47||231.42||64
1761748110000|2025-10-29 14:28:30|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|23
1761748120000|2025-10-29 14:28:40||231.44||231.44||231.44||231.44|0
1761748130000|2025-10-29 14:28:50|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.44|42
1761748140000|2025-10-29 14:29:00|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|36
1761748150000|2025-10-29 14:29:10|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|19
1761748160000|2025-10-29 14:29:20|231.62||231.62||231.62||231.62||8
1761748170000|2025-10-29 14:29:30|231.67|231.54|231.62|231.54|231.67|231.59|231.62|231.54|16
1761748180000|2025-10-29 14:29:40|231.67|231.59|231.67|231.54|231.67|231.59|231.62|231.54|1
1761748190000|2025-10-29 14:29:50|231.62|231.59|231.72|231.59|231.72|231.64|231.62|231.59|31
1761748200000|2025-10-29 14:30:00|231.67|231.54|231.67|231.54|231.67|231.59|231.62|231.54|15
1761748210000|2025-10-29 14:30:10|231.62|231.59|231.62|231.49|231.62|231.59|231.62|231.49|3
1761748220000|2025-10-29 14:30:20|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.49|15
1761748230000|2025-10-29 14:30:30|231.67||231.67||231.67||231.62||7
1761748240000|2025-10-29 14:30:40|231.62||231.62||231.62||231.62||0
1761748250000|2025-10-29 14:30:50|231.67|231.49|231.67|231.54|231.67|231.59|231.67|231.49|21
1761748260000|2025-10-29 14:31:00|231.72|231.59|231.72|231.64|231.72|231.64|231.72|231.59|39
1761748270000|2025-10-29 14:31:10||231.59||231.64||231.64||231.59|7
1761748280000|2025-10-29 14:31:20|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.54|186
1761748290000|2025-10-29 14:31:30|231.77|231.64|231.77|231.64|231.77|231.69|231.72|231.64|35
1761748300000|2025-10-29 14:31:40||231.69||231.64||231.69||231.64|0
1761748310000|2025-10-29 14:31:50|231.72||231.72||231.77||231.72||100
1761748320000|2025-10-29 14:32:00|231.77|231.59|231.77|231.64|231.77|231.64|231.72|231.59|21
1761748330000|2025-10-29 14:32:10|231.72|231.59|231.62|231.54|231.72|231.59|231.62|231.54|10
1761748340000|2025-10-29 14:32:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|0
1761748350000|2025-10-29 14:32:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|8
1761748360000|2025-10-29 14:32:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|8
1761748370000|2025-10-29 14:32:50|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|1
1761748380000|2025-10-29 14:33:00|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|14
1761748390000|2025-10-29 14:33:10|231.52|231.44|231.52|231.44|231.52|231.49|231.52|231.44|10
1761748400000|2025-10-29 14:33:20|231.57||231.52||231.57||231.52||1
1761748410000|2025-10-29 14:33:30|231.57||231.52||231.57||231.52||2
1761748420000|2025-10-29 14:33:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|9
1761748430000|2025-10-29 14:33:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|57
1761748440000|2025-10-29 14:34:00|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|10
1761748450000|2025-10-29 14:34:10|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.49|20
1761748460000|2025-10-29 14:34:20||231.49||231.54||231.54||231.49|20
1761748470000|2025-10-29 14:34:30|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|47
1761748480000|2025-10-29 14:34:40|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|0
1761748490000|2025-10-29 14:34:50|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.49|0
1761748500000|2025-10-29 14:35:00|231.62||231.57||231.62||231.57||1
1761748510000|2025-10-29 14:35:10|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.54|1
1761748530000|2025-10-29 14:35:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|24
1761748540000|2025-10-29 14:35:40|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|22
1761748550000|2025-10-29 14:35:50|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|7
1761748560000|2025-10-29 14:36:00|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|8
1761748570000|2025-10-29 14:36:10|231.62||231.62||231.62||231.62||0
1761748590000|2025-10-29 14:36:30|||||||||51
1761748600000|2025-10-29 14:36:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|305
1761748610000|2025-10-29 14:36:50|231.62|231.54|231.57|231.44|231.62|231.54|231.52|231.44|25
1761748620000|2025-10-29 14:37:00|231.52|231.39|231.47|231.39|231.52|231.39|231.42|231.34|39
1761748630000|2025-10-29 14:37:10|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|7
1761748640000|2025-10-29 14:37:20|231.47||231.47||231.47||231.47||7
1761748650000|2025-10-29 14:37:30||231.39||231.39||231.39||231.34|0
1761748660000|2025-10-29 14:37:40|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|1
1761748670000|2025-10-29 14:37:50|231.47||231.42||231.47||231.42||43
1761748680000|2025-10-29 14:38:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|8
1761748690000|2025-10-29 14:38:10|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|8
1761748700000|2025-10-29 14:38:20|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|0
1761748710000|2025-10-29 14:38:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|58
1761748730000|2025-10-29 14:38:50|231.42|231.34|231.37|231.29|231.42|231.34|231.32|231.24|53
1761748740000|2025-10-29 14:39:00|231.42||231.37||231.42||231.37||6
1761748750000|2025-10-29 14:39:10|231.42||231.37||231.42||231.37||8
1761748760000|2025-10-29 14:39:20|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|60
1761748770000|2025-10-29 14:39:30|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|104
1761748780000|2025-10-29 14:39:40|231.37|231.29|231.27|231.19|231.37|231.29|231.27|231.19|57
1761748790000|2025-10-29 14:39:50|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|288
1761748800000|2025-10-29 14:40:00|231.22|231.14|231.27|231.19|231.32|231.24|231.22|231.14|246
1761748810000|2025-10-29 14:40:10|231.32|231.14|231.27|231.19|231.32|231.19|231.27|231.14|115
1761748820000|2025-10-29 14:40:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|558
1761748830000|2025-10-29 14:40:30|231.27|231.09|231.22|231.09|231.27|231.09|231.22|231.09|37
1761748840000|2025-10-29 14:40:40|231.17|231.04|231.17|231.09|231.17|231.09|231.12|231.04|92
1761748850000|2025-10-29 14:40:50|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|26
1761748860000|2025-10-29 14:41:00|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|50
1761748870000|2025-10-29 14:41:10|231.22|231.09|231.22|231.14|231.22|231.14|231.22|231.09|74
1761748880000|2025-10-29 14:41:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|17
1761748890000|2025-10-29 14:41:30||231.14||231.19||231.19||231.14|30
1761748900000|2025-10-29 14:41:40|||||||||7
1761748910000|2025-10-29 14:41:50|||||||||51
1761748920000|2025-10-29 14:42:00|||||||||10
1761748940000|2025-10-29 14:42:20|231.22|231.14|231.22|231.14|231.27|231.19|231.22|231.14|38
1761748950000|2025-10-29 14:42:30|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|55
1761748960000|2025-10-29 14:42:40|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|17
1761748970000|2025-10-29 14:42:50|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|14
1761748980000|2025-10-29 14:43:00|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|33
1761748990000|2025-10-29 14:43:10|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|54
1761749000000|2025-10-29 14:43:20|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.14|32
1761749010000|2025-10-29 14:43:30||231.14||231.14||231.19||231.14|4
1761749020000|2025-10-29 14:43:40|231.32|231.19|231.37|231.24|231.37|231.24|231.32|231.14|77
1761749030000|2025-10-29 14:43:50|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|0
1761749040000|2025-10-29 14:44:00||231.24||231.29||231.29||231.24|26
1761749050000|2025-10-29 14:44:10|||||||||27
1761749060000|2025-10-29 14:44:20|||||||||27
1761749070000|2025-10-29 14:44:30|||||||||39
1761749080000|2025-10-29 14:44:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|100
1761749090000|2025-10-29 14:44:50|231.37|231.29|231.42|231.29|231.42|231.29|231.32|231.24|107
1761749100000|2025-10-29 14:45:00|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|26
1761749110000|2025-10-29 14:45:10|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.29|106
1761749120000|2025-10-29 14:45:20|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.34|12
1761749130000|2025-10-29 14:45:30|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|67
1761749140000|2025-10-29 14:45:40|231.42||231.37||231.42||231.37||0
1761749150000|2025-10-29 14:45:50|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|1
1761749160000|2025-10-29 14:46:00|231.37||231.37||231.42||231.37||0
1761749170000|2025-10-29 14:46:10|231.42|231.24|231.32|231.19|231.42|231.29|231.27|231.19|117
1761749180000|2025-10-29 14:46:20|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.19|119
1761749190000|2025-10-29 14:46:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|250
1761749200000|2025-10-29 14:46:40|231.32||231.27||231.32||231.27||0
1761749210000|2025-10-29 14:46:50|231.32||231.27||231.32||231.27||0
1761749220000|2025-10-29 14:47:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.14|151
1761749230000|2025-10-29 14:47:10|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|52
1761749240000|2025-10-29 14:47:20|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|28
1761749250000|2025-10-29 14:47:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|963
1761749260000|2025-10-29 14:47:40|||||||||7
1761749270000|2025-10-29 14:47:50|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|55
1761749280000|2025-10-29 14:48:00|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|11
1761749290000|2025-10-29 14:48:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|2
1761749300000|2025-10-29 14:48:20|||||||||12
1761749310000|2025-10-29 14:48:30|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|33
1761749320000|2025-10-29 14:48:40|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.19|18
1761749330000|2025-10-29 14:48:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|3
1761749340000|2025-10-29 14:49:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|11
1761749350000|2025-10-29 14:49:10|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|22
1761749360000|2025-10-29 14:49:20|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|12
1761749380000|2025-10-29 14:49:40|231.32|231.24|231.17|231.09|231.32|231.24|231.17|231.04|81
1761749390000|2025-10-29 14:49:50|231.22|231.04|231.17|231.09|231.22|231.09|231.17|231.04|34
1761749400000|2025-10-29 14:50:00|231.22||231.17||231.22||231.17||45
1761749410000|2025-10-29 14:50:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|17
1761749420000|2025-10-29 14:50:20|231.17|231.09|231.17|231.09|231.22|231.14|231.17|231.09|14
1761749430000|2025-10-29 14:50:30|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|18
1761749440000|2025-10-29 14:50:40|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|18
1761749450000|2025-10-29 14:50:50|231.22|231.04|231.17|231.09|231.22|231.14|231.17|231.04|35
1761749460000|2025-10-29 14:51:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|11
1761749470000|2025-10-29 14:51:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|32
1761749480000|2025-10-29 14:51:20|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|23
1761749490000|2025-10-29 14:51:30|||||||||51
1761749500000|2025-10-29 14:51:40|||||||||4
1761749510000|2025-10-29 14:51:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|13
1761749520000|2025-10-29 14:52:00|231.22|231.14|231.27|231.14|231.27|231.19|231.22|231.14|4
1761749530000|2025-10-29 14:52:10|231.22|231.19|231.27|231.14|231.27|231.19|231.22|231.14|4
1761749540000|2025-10-29 14:52:20|231.22|231.19|231.17|231.09|231.27|231.19|231.17|231.09|2
1761749550000|2025-10-29 14:52:30|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|3
1761749560000|2025-10-29 14:52:40|231.12||231.12||231.17||231.12||30
1761749580000|2025-10-29 14:53:00|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|26
1761749590000|2025-10-29 14:53:10|231.12|231.09|231.07|230.99|231.17|231.09|231.07|230.99|169
1761749600000|2025-10-29 14:53:20|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|14
1761749610000|2025-10-29 14:53:30|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|2
1761749620000|2025-10-29 14:53:40||231.09||231.04||231.09||231.04|1
1761749630000|2025-10-29 14:53:50|231.12||231.12||231.17||231.12||0
1761749640000|2025-10-29 14:54:00|231.17||231.17||231.17||231.12||4
1761749650000|2025-10-29 14:54:10|231.12|231.09|231.17|231.09|231.17|231.09|231.12|231.09|55
1761749660000|2025-10-29 14:54:20|231.12|231.04|231.12|230.99|231.17|231.04|231.07|230.99|48
1761749670000|2025-10-29 14:54:30|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|3
1761749680000|2025-10-29 14:54:40|231.17||231.17||231.17||231.12||17
1761749690000|2025-10-29 14:54:50|231.12||231.12||231.17||231.12||0
1761749700000|2025-10-29 14:55:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|23
1761749710000|2025-10-29 14:55:10|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|88
1761749720000|2025-10-29 14:55:20|231.27|231.09|231.17|231.09|231.27|231.09|231.17|231.09|12
1761749730000|2025-10-29 14:55:30|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|12
1761749740000|2025-10-29 14:55:40|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|15
1761749750000|2025-10-29 14:55:50|231.12|231.09|231.22|231.14|231.22|231.14|231.12|231.09|20
1761749760000|2025-10-29 14:56:00|231.27||231.22||231.27||231.22||5
1761749770000|2025-10-29 14:56:10|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.19|0
1761749780000|2025-10-29 14:56:20|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|22
1761749790000|2025-10-29 14:56:30|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|5
1761749800000|2025-10-29 14:56:40|231.32|231.24|231.37|231.24|231.37|231.29|231.27|231.24|15
1761749810000|2025-10-29 14:56:50|231.32||231.32||231.37||231.32||0
1761749820000|2025-10-29 14:57:00|231.37||231.32||231.37||231.32||6
1761749830000|2025-10-29 14:57:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|0
1761749840000|2025-10-29 14:57:20|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|10
1761749850000|2025-10-29 14:57:30||231.29||231.29||231.29||231.24|8
1761749870000|2025-10-29 14:57:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|26
1761749880000|2025-10-29 14:58:00|231.47||231.47||231.47||231.47||94
1761749890000|2025-10-29 14:58:10|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.34|5
1761749900000|2025-10-29 14:58:20||231.34||231.39||231.39||231.34|1
1761749910000|2025-10-29 14:58:30|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|8
1761749920000|2025-10-29 14:58:40||231.34||231.34||231.34||231.34|2
1761749930000|2025-10-29 14:58:50||231.39||231.39||231.39||231.34|1
1761749940000|2025-10-29 14:59:00|231.52|231.34|231.52|231.44|231.52|231.44|231.52|231.34|96
1761749960000|2025-10-29 14:59:20|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|18
1761749980000|2025-10-29 14:59:40|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|29
1761749990000|2025-10-29 14:59:50|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.49|86
1761750000000|2025-10-29 15:00:00|231.72|231.59|231.72|231.59|231.72|231.64|231.67|231.59|16
1761750010000|2025-10-29 15:00:10|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|6
1761750020000|2025-10-29 15:00:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|14
1761750030000|2025-10-29 15:00:30|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|31
1761750040000|2025-10-29 15:00:40|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|4
1761750050000|2025-10-29 15:00:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|14
1761750060000|2025-10-29 15:01:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|9
1761750070000|2025-10-29 15:01:10|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|19
1761750080000|2025-10-29 15:01:20|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|29
1761750090000|2025-10-29 15:01:30||231.69||231.69||231.69||231.64|21
1761750100000|2025-10-29 15:01:40||231.64||231.69||231.69||231.64|21
1761750110000|2025-10-29 15:01:50||231.64||231.69||231.69||231.64|11
1761750120000|2025-10-29 15:02:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|1
1761750130000|2025-10-29 15:02:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|12
1761750140000|2025-10-29 15:02:20|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|95
1761750150000|2025-10-29 15:02:30|231.77||231.77||231.77||231.77||130
1761750160000|2025-10-29 15:02:40|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|12
1761750170000|2025-10-29 15:02:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|44
1761750180000|2025-10-29 15:03:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|99
1761750190000|2025-10-29 15:03:10|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|9
1761750200000|2025-10-29 15:03:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|30
1761750220000|2025-10-29 15:03:40|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|55
1761750230000|2025-10-29 15:03:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|7
1761750240000|2025-10-29 15:04:00|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|33
1761750250000|2025-10-29 15:04:10|||||||||22
1761750260000|2025-10-29 15:04:20|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|1
1761750270000|2025-10-29 15:04:30|231.62||231.62||231.62||231.62||0
1761750280000|2025-10-29 15:04:40||231.49||231.54||231.54||231.49|20
1761750290000|2025-10-29 15:04:50|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|13
1761750300000|2025-10-29 15:05:00|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|11
1761750310000|2025-10-29 15:05:10|231.57||231.57||231.62||231.57||0
1761750320000|2025-10-29 15:05:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|67
1761750330000|2025-10-29 15:05:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|25
1761750340000|2025-10-29 15:05:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|133
1761750350000|2025-10-29 15:05:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|70
1761750360000|2025-10-29 15:06:00|||||||||42
1761750370000|2025-10-29 15:06:10|||||||||18
1761750380000|2025-10-29 15:06:20|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|112
1761750390000|2025-10-29 15:06:30|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|42
1761750400000|2025-10-29 15:06:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|27
1761750410000|2025-10-29 15:06:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|23
1761750430000|2025-10-29 15:07:10|||||||||2
1761750440000|2025-10-29 15:07:20|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|15
1761750460000|2025-10-29 15:07:40|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|236
1761750470000|2025-10-29 15:07:50|231.82|231.74|231.72|231.64|231.82|231.74|231.72|231.64|62
1761750480000|2025-10-29 15:08:00|231.77||231.72||231.77||231.72||98
1761750490000|2025-10-29 15:08:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|1
1761750500000|2025-10-29 15:08:20|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|2
1761750510000|2025-10-29 15:08:30|231.72||231.72||231.72||231.72||16
1761750520000|2025-10-29 15:08:40|||||||||13
1761750530000|2025-10-29 15:08:50|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|25
1761750570000|2025-10-29 15:09:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|47
1761750580000|2025-10-29 15:09:40|231.82||231.77||231.82||231.77||56
1761750590000|2025-10-29 15:09:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|23
1761750600000|2025-10-29 15:10:00||231.69||231.74||231.74||231.69|1
1761750610000|2025-10-29 15:10:10|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|112
1761750620000|2025-10-29 15:10:20|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|8
1761750630000|2025-10-29 15:10:30|||||||||20
1761750640000|2025-10-29 15:10:40|||||||||21
1761750660000|2025-10-29 15:11:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|7
1761750670000|2025-10-29 15:11:10|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|8
1761750690000|2025-10-29 15:11:30|||||||||5
1761750700000|2025-10-29 15:11:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|9
1761750710000|2025-10-29 15:11:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|78
1761750720000|2025-10-29 15:12:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|18
1761750730000|2025-10-29 15:12:10||231.69||231.69||231.74||231.69|39
1761750740000|2025-10-29 15:12:20||231.74||231.74||231.74||231.74|0
1761750750000|2025-10-29 15:12:30||231.69||231.74||231.74||231.69|17
1761750760000|2025-10-29 15:12:40||231.69||231.69||231.69||231.69|2
1761750770000|2025-10-29 15:12:50|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|7
1761750790000|2025-10-29 15:13:10|||||||||15
1761750820000|2025-10-29 15:13:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|59
1761750830000|2025-10-29 15:13:50|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|1565
1761750840000|2025-10-29 15:14:00|231.92|231.79|231.92|231.84|231.92|231.84|231.92|231.79|54
1761750850000|2025-10-29 15:14:10|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|60
1761750860000|2025-10-29 15:14:20|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|1
1761750880000|2025-10-29 15:14:40|231.87|231.79|231.87|231.79|231.92|231.84|231.87|231.79|56
1761750890000|2025-10-29 15:14:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|136
1761750900000|2025-10-29 15:15:00|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|42
1761750910000|2025-10-29 15:15:10|231.92|231.89|231.92|231.84|231.97|231.89|231.92|231.84|175
1761750920000|2025-10-29 15:15:20|231.87|231.79|231.87|231.79|231.92|231.84|231.87|231.79|151
1761750940000|2025-10-29 15:15:40|231.92||231.87||231.92||231.87||484
1761750950000|2025-10-29 15:15:50|231.92||231.92||231.92||231.92||7
1761750960000|2025-10-29 15:16:00|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|48
1761750970000|2025-10-29 15:16:10|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|37
1761750980000|2025-10-29 15:16:20||231.84||231.89||231.89||231.84|1
1761750990000|2025-10-29 15:16:30|||||||||11
1761751000000|2025-10-29 15:16:40|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|18
1761751010000|2025-10-29 15:16:50|||||||||43
1761751020000|2025-10-29 15:17:00||231.84||231.89||231.89||231.84|16
1761751050000|2025-10-29 15:17:30|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|41
1761751060000|2025-10-29 15:17:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|62
1761751070000|2025-10-29 15:17:50|231.92|231.84|231.92|231.84|231.97|231.84|231.92|231.84|29
1761751090000|2025-10-29 15:18:10|||||||||31
1761751100000|2025-10-29 15:18:20|231.87|231.79|231.92|231.79|231.92|231.84|231.87|231.79|58
1761751110000|2025-10-29 15:18:30|231.87||231.87||231.87||231.87||0
1761751120000|2025-10-29 15:18:40|||||||||2
1761751130000|2025-10-29 15:18:50|231.82|231.74|231.92|231.84|231.92|231.84|231.82|231.74|29
1761751150000|2025-10-29 15:19:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|5
1761751160000|2025-10-29 15:19:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|16
1761751170000|2025-10-29 15:19:30||231.84||231.89||231.89||231.84|2
1761751180000|2025-10-29 15:19:40|||||||||2
1761751190000|2025-10-29 15:19:50|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|3
1761751200000|2025-10-29 15:20:00|231.92|231.79|231.92|231.84|231.97|231.84|231.92|231.79|37
1761751210000|2025-10-29 15:20:10|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|20
1761751220000|2025-10-29 15:20:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|1
1761751230000|2025-10-29 15:20:30|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|37
1761751250000|2025-10-29 15:20:50|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|12
1761751260000|2025-10-29 15:21:00|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|14
1761751270000|2025-10-29 15:21:10|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|125
1761751280000|2025-10-29 15:21:20|231.82|231.69|231.82|231.74|231.87|231.74|231.82|231.69|5
1761751300000|2025-10-29 15:21:40|231.87||231.82||231.87||231.82||1
1761751310000|2025-10-29 15:21:50||231.69||231.69||231.74||231.69|14
1761751320000|2025-10-29 15:22:00|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|2
1761751330000|2025-10-29 15:22:10|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|12
1761751350000|2025-10-29 15:22:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|22
1761751360000|2025-10-29 15:22:40|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|8
1761751380000|2025-10-29 15:23:00||231.64||231.69||231.69||231.64|11
1761751390000|2025-10-29 15:23:10|231.82||231.77||231.82||231.77||15
1761751400000|2025-10-29 15:23:20|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|24
1761751410000|2025-10-29 15:23:30|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|1
1761751420000|2025-10-29 15:23:40|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|5
1761751430000|2025-10-29 15:23:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|4
1761751460000|2025-10-29 15:24:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|70
1761751480000|2025-10-29 15:24:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|16
1761751490000|2025-10-29 15:24:50|231.82|231.64|231.82|231.74|231.82|231.74|231.82|231.64|58
1761751500000|2025-10-29 15:25:00||231.69||231.74||231.74||231.69|4
1761751510000|2025-10-29 15:25:10||231.69||231.74||231.74||231.69|18
1761751550000|2025-10-29 15:25:50|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|180
1761751580000|2025-10-29 15:26:20|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.69|53
1761751590000|2025-10-29 15:26:30|231.77|231.69|231.82|231.74|231.87|231.79|231.77|231.69|122
1761751600000|2025-10-29 15:26:40|231.87||231.87||231.87||231.82||3
1761751610000|2025-10-29 15:26:50|231.82||231.82||231.82||231.82||0
1761751620000|2025-10-29 15:27:00|231.87||231.87||231.87||231.87||2
1761751630000|2025-10-29 15:27:10|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1761751640000|2025-10-29 15:27:20|231.82||231.82||231.82||231.82||0
1761751650000|2025-10-29 15:27:30|231.87||231.87||231.87||231.87||0
1761751660000|2025-10-29 15:27:40|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1761751670000|2025-10-29 15:27:50|231.82||231.82||231.87||231.82||53
1761751680000|2025-10-29 15:28:00|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|36
1761751690000|2025-10-29 15:28:10|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|1
1761751700000|2025-10-29 15:28:20|231.82||231.87||231.87||231.82||3
1761751710000|2025-10-29 15:28:30||231.79||231.74||231.79||231.74|0
1761751720000|2025-10-29 15:28:40|231.82||231.87||231.87||231.82||0
1761751730000|2025-10-29 15:28:50|231.82||231.87||231.87||231.82||11
1761751740000|2025-10-29 15:29:00|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|4
1761751750000|2025-10-29 15:29:10||231.69||231.69||231.69||231.69|0
1761751760000|2025-10-29 15:29:20|231.77|231.64|231.77|231.64|231.77|231.64|231.72|231.64|85
1761751770000|2025-10-29 15:29:30|231.72|231.69|231.77|231.69|231.82|231.74|231.72|231.69|13
1761751790000|2025-10-29 15:29:50|||||||||2
1761751800000|2025-10-29 15:30:00|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|32
1761751810000|2025-10-29 15:30:10|||||||||30
1761751820000|2025-10-29 15:30:20|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|1
1761751830000|2025-10-29 15:30:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|3
1761751850000|2025-10-29 15:30:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|13
1761751860000|2025-10-29 15:31:00|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|3
1761751870000|2025-10-29 15:31:10|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|40
1761751880000|2025-10-29 15:31:20|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.39|33
1761751900000|2025-10-29 15:31:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|28
1761751910000|2025-10-29 15:31:50|231.42|231.34|231.37|231.29|231.42|231.39|231.37|231.29|29
1761751920000|2025-10-29 15:32:00|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|10
1761751930000|2025-10-29 15:32:10||231.29||231.34||231.34||231.29|15
1761751940000|2025-10-29 15:32:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|41
1761751950000|2025-10-29 15:32:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|11
1761751970000|2025-10-29 15:32:50|||||||||3
1761751990000|2025-10-29 15:33:10||231.29||231.34||231.34||231.29|15
1761752010000|2025-10-29 15:33:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|32
1761752020000|2025-10-29 15:33:40|231.47|231.39|231.47|231.34|231.47|231.39|231.42|231.34|0
1761752030000|2025-10-29 15:33:50|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|9
1761752050000|2025-10-29 15:34:10|231.47|231.39|231.47|231.34|231.47|231.39|231.42|231.34|19
1761752060000|2025-10-29 15:34:20|231.42|231.39|231.47|231.34|231.47|231.39|231.42|231.34|19
1761752070000|2025-10-29 15:34:30||231.39||231.34||231.39||231.34|0
1761752080000|2025-10-29 15:34:40||231.39||231.39||231.39||231.39|0
1761752090000|2025-10-29 15:34:50||231.34||231.39||231.39||231.34|30
1761752100000|2025-10-29 15:35:00|231.42|231.34|231.47|231.34|231.47|231.39|231.42|231.34|19
1761752110000|2025-10-29 15:35:10||231.39||231.39||231.39||231.34|9
1761752120000|2025-10-29 15:35:20|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|5
1761752130000|2025-10-29 15:35:30|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|20
1761752140000|2025-10-29 15:35:40|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|4
1761752160000|2025-10-29 15:36:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|7
1761752170000|2025-10-29 15:36:10||231.34||231.39||231.39||231.34|5
1761752180000|2025-10-29 15:36:20||231.34||231.34||231.34||231.34|2
1761752190000|2025-10-29 15:36:30|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|7
1761752200000|2025-10-29 15:36:40|||||||||2
1761752210000|2025-10-29 15:36:50|231.52||231.52||231.52||231.52||49
1761752220000|2025-10-29 15:37:00|231.47|231.44|231.47|231.39|231.52|231.44|231.47|231.39|99
1761752230000|2025-10-29 15:37:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|3
1761752240000|2025-10-29 15:37:20|231.47|231.39|231.47|231.34|231.47|231.39|231.42|231.34|80
1761752250000|2025-10-29 15:37:30||231.39||231.39||231.39||231.39|1
1761752270000|2025-10-29 15:37:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1761752280000|2025-10-29 15:38:00|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|3
1761752300000|2025-10-29 15:38:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|47
1761752310000|2025-10-29 15:38:30|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|13
1761752320000|2025-10-29 15:38:40||231.49||231.49||231.49||231.49|0
1761752340000|2025-10-29 15:39:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|24
1761752350000|2025-10-29 15:39:10|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|1
1761752360000|2025-10-29 15:39:20||231.39||231.44||231.44||231.39|22
1761752370000|2025-10-29 15:39:30|231.57||231.57||231.57||231.57||14
1761752380000|2025-10-29 15:39:40||231.49||231.49||231.49||231.49|0
1761752390000|2025-10-29 15:39:50|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|0
1761752400000|2025-10-29 15:40:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|2
1761752410000|2025-10-29 15:40:10|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|28
1761752420000|2025-10-29 15:40:20|231.62|231.44|231.57|231.49|231.62|231.49|231.52|231.44|30
1761752430000|2025-10-29 15:40:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1761752450000|2025-10-29 15:40:50||231.49||231.54||231.54||231.49|9
1761752470000|2025-10-29 15:41:10|||||||||50
1761752480000|2025-10-29 15:41:20|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|15
1761752490000|2025-10-29 15:41:30|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.59|8
1761752520000|2025-10-29 15:42:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|16
1761752530000|2025-10-29 15:42:10|231.77||231.77||231.77||231.77||8
1761752540000|2025-10-29 15:42:20|231.72||231.77||231.77||231.72||0
1761752550000|2025-10-29 15:42:30|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|5
1761752560000|2025-10-29 15:42:40|231.77||231.72||231.77||231.72||8
1761752580000|2025-10-29 15:43:00|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|16
1761752590000|2025-10-29 15:43:10|231.67||231.72||231.72||231.67||2
1761752600000|2025-10-29 15:43:20|231.67|231.54|231.62|231.54|231.72|231.54|231.62|231.49|24
1761752620000|2025-10-29 15:43:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|8
1761752630000|2025-10-29 15:43:50|231.72||231.67||231.72||231.67||7
1761752640000|2025-10-29 15:44:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|4
1761752690000|2025-10-29 15:44:50|||||||||33
1761752700000|2025-10-29 15:45:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|14
1761752720000|2025-10-29 15:45:20||231.54||231.59||231.59||231.54|10
1761752730000|2025-10-29 15:45:30|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|15
1761752740000|2025-10-29 15:45:40|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|6
1761752750000|2025-10-29 15:45:50|||||||||2
1761752760000|2025-10-29 15:46:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|12
1761752770000|2025-10-29 15:46:10|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|31
1761752780000|2025-10-29 15:46:20|||||||||6
1761752790000|2025-10-29 15:46:30|||||||||5
1761752800000|2025-10-29 15:46:40||231.44||231.49||231.49||231.44|24
1761752820000|2025-10-29 15:47:00|||||||||4
1761752830000|2025-10-29 15:47:10|231.62||231.57||231.62||231.57||3
1761752840000|2025-10-29 15:47:20|||||||||2
1761752860000|2025-10-29 15:47:40|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|30
1761752870000|2025-10-29 15:47:50|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|93
1761752880000|2025-10-29 15:48:00||231.39||231.44||231.44||231.39|24
1761752890000|2025-10-29 15:48:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|29
1761752920000|2025-10-29 15:48:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|6
1761752930000|2025-10-29 15:48:50|||||||||23
1761752940000|2025-10-29 15:49:00|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|87
1761752950000|2025-10-29 15:49:10||231.54||231.59||231.59||231.54|20
1761752960000|2025-10-29 15:49:20|||||||||1
1761752970000|2025-10-29 15:49:30|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|30
1761753000000|2025-10-29 15:50:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|18
1761753040000|2025-10-29 15:50:40|||||||||69
1761753050000|2025-10-29 15:50:50|||||||||3
1761753060000|2025-10-29 15:51:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|59
1761753100000|2025-10-29 15:51:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|13
1761753120000|2025-10-29 15:52:00|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|3
1761753140000|2025-10-29 15:52:20|||||||||20
1761753150000|2025-10-29 15:52:30|||||||||7
1761753190000|2025-10-29 15:53:10|||||||||3
1761753200000|2025-10-29 15:53:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|63
1761753240000|2025-10-29 15:54:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|61
1761753250000|2025-10-29 15:54:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|94
1761753270000|2025-10-29 15:54:30|231.77||231.77||231.77||231.77||4
1761753280000|2025-10-29 15:54:40|231.72||231.72||231.72||231.72||0
1761753300000|2025-10-29 15:55:00|||||||||111
1761753320000|2025-10-29 15:55:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|49
1761753330000|2025-10-29 15:55:30|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|4
1761753360000|2025-10-29 15:56:00|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|28
1761753380000|2025-10-29 15:56:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|1
1761753390000|2025-10-29 15:56:30|231.72|231.64|231.72|231.64|231.72|231.69|231.72|231.64|12
1761753400000|2025-10-29 15:56:40|231.77||231.77||231.77||231.72||8
1761753410000|2025-10-29 15:56:50|231.72||231.72||231.72||231.72||1
1761753420000|2025-10-29 15:57:00|||||||||26
1761753430000|2025-10-29 15:57:10|231.77||231.72||231.77||231.72||16
1761753440000|2025-10-29 15:57:20|||||||||24
1761753460000|2025-10-29 15:57:40|||||||||67
1761753480000|2025-10-29 15:58:00|231.77||231.72||231.77||231.72||47
1761753490000|2025-10-29 15:58:10|||||||||1
1761753500000|2025-10-29 15:58:20|||||||||2
1761753510000|2025-10-29 15:58:30|231.67|231.59|231.62|231.49|231.67|231.59|231.57|231.49|124
1761753520000|2025-10-29 15:58:40||231.54||231.54||231.54||231.54|0
1761753530000|2025-10-29 15:58:50|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|212
1761753540000|2025-10-29 15:59:00|||||||||29
1761753550000|2025-10-29 15:59:10||231.39||231.39||231.44||231.39|70
1761753560000|2025-10-29 15:59:20|231.57|231.44|231.57|231.44|231.57|231.44|231.52|231.44|13
1761753570000|2025-10-29 15:59:30|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|6
1761753580000|2025-10-29 15:59:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|235
1761753600000|2025-10-29 16:00:00|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|76
1761753610000|2025-10-29 16:00:10|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|5
1761753620000|2025-10-29 16:00:20|||||||||646
1761753630000|2025-10-29 16:00:30|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|67
1761753640000|2025-10-29 16:00:40|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|11
1761753650000|2025-10-29 16:00:50|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|44
1761753660000|2025-10-29 16:01:00|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|8
1761753670000|2025-10-29 16:01:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|14
1761753680000|2025-10-29 16:01:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|7
1761753690000|2025-10-29 16:01:30||231.19||231.24||231.24||231.19|14
1761753700000|2025-10-29 16:01:40|||||||||49
1761753710000|2025-10-29 16:01:50|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|34
1761753720000|2025-10-29 16:02:00|231.37||231.32||231.37||231.32||15
1761753730000|2025-10-29 16:02:10|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|99
1761753740000|2025-10-29 16:02:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|22
1761753750000|2025-10-29 16:02:30|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|197
1761753760000|2025-10-29 16:02:40|231.42||231.37||231.42||231.37||6
1761753770000|2025-10-29 16:02:50|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|23
1761753780000|2025-10-29 16:03:00||231.34||231.34||231.34||231.34|0
1761753790000|2025-10-29 16:03:10|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|30
1761753800000|2025-10-29 16:03:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|4
1761753820000|2025-10-29 16:03:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|15
1761753830000|2025-10-29 16:03:50|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|1002
1761753840000|2025-10-29 16:04:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|148
1761753850000|2025-10-29 16:04:10|||||||||61
1761753860000|2025-10-29 16:04:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|293
1761753870000|2025-10-29 16:04:30|231.27|231.19|231.17|231.09|231.27|231.19|231.17|231.09|304
1761753880000|2025-10-29 16:04:40|231.22|231.04|231.22|231.09|231.22|231.14|231.22|231.04|76
1761753890000|2025-10-29 16:04:50|231.17|231.04|231.17|231.09|231.17|231.09|231.17|231.04|267
1761753900000|2025-10-29 16:05:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|33
1761753910000|2025-10-29 16:05:10|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.04|29
1761753920000|2025-10-29 16:05:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|151
1761753940000|2025-10-29 16:05:40|||||||||3
1761753950000|2025-10-29 16:05:50|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|113
1761753960000|2025-10-29 16:06:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|75
1761753970000|2025-10-29 16:06:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|88
1761753980000|2025-10-29 16:06:20|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.19|45
1761753990000|2025-10-29 16:06:30|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|265
1761754010000|2025-10-29 16:06:50|||||||||20
1761754020000|2025-10-29 16:07:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|19
1761754030000|2025-10-29 16:07:10|||||||||10
1761754040000|2025-10-29 16:07:20|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|15
1761754050000|2025-10-29 16:07:30|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|8
1761754060000|2025-10-29 16:07:40|||||||||1
1761754080000|2025-10-29 16:08:00|||||||||5
1761754090000|2025-10-29 16:08:10|231.52||231.52||231.52||231.52||14
1761754100000|2025-10-29 16:08:20||231.44||231.44||231.44||231.44|4
1761754120000|2025-10-29 16:08:40|||||||||14
1761754130000|2025-10-29 16:08:50|||||||||7
1761754140000|2025-10-29 16:09:00|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|48
1761754150000|2025-10-29 16:09:10|||||||||98
1761754160000|2025-10-29 16:09:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|96
1761754170000|2025-10-29 16:09:30|||||||||113
1761754180000|2025-10-29 16:09:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|122
1761754190000|2025-10-29 16:09:50|||||||||35
1761754200000|2025-10-29 16:10:00|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|143
1761754210000|2025-10-29 16:10:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|108
1761754220000|2025-10-29 16:10:20|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|166
1761754230000|2025-10-29 16:10:30|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.64|99
1761754240000|2025-10-29 16:10:40|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|29
1761754250000|2025-10-29 16:10:50||231.64||231.64||231.64||231.64|47
1761754260000|2025-10-29 16:11:00|231.77||231.72||231.77||231.72||90
1761754270000|2025-10-29 16:11:10|||||||||104
1761754280000|2025-10-29 16:11:20|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|83
1761754290000|2025-10-29 16:11:30|231.72|231.69|231.72|231.59|231.72|231.69|231.67|231.59|265
1761754300000|2025-10-29 16:11:40|231.67||231.72||231.72||231.67||87
1761754310000|2025-10-29 16:11:50||231.64||231.64||231.64||231.64|2
1761754320000|2025-10-29 16:12:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|113
1761754330000|2025-10-29 16:12:10|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|46
1761754340000|2025-10-29 16:12:20|231.72||231.72||231.72||231.67||78
1761754350000|2025-10-29 16:12:30||231.64||231.64||231.64||231.59|3
1761754360000|2025-10-29 16:12:40|||||||||67
1761754370000|2025-10-29 16:12:50||231.59||231.59||231.59||231.59|81
1761754380000|2025-10-29 16:13:00|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|124
1761754390000|2025-10-29 16:13:10|231.72||231.67||231.72||231.67||37
1761754400000|2025-10-29 16:13:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|79
1761754410000|2025-10-29 16:13:30|231.67||231.67||231.67||231.62||196
1761754420000|2025-10-29 16:13:40|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|96
1761754430000|2025-10-29 16:13:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|160
1761754440000|2025-10-29 16:14:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|178
1761754450000|2025-10-29 16:14:10|||||||||7
1761754460000|2025-10-29 16:14:20|231.82||231.82||231.82||231.77||88
1761754470000|2025-10-29 16:14:30|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.64|106
1761754480000|2025-10-29 16:14:40|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|95
1761754490000|2025-10-29 16:14:50|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|79
1761754500000|2025-10-29 16:15:00|231.77|231.59|231.67|231.59|231.82|231.59|231.67|231.59|132
1761754510000|2025-10-29 16:15:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|67
1761754520000|2025-10-29 16:15:20|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|157
1761754530000|2025-10-29 16:15:30||231.64||231.64||231.64||231.59|23
1761754540000|2025-10-29 16:15:40|||||||||66
1761754550000|2025-10-29 16:15:50|||||||||10
1761754560000|2025-10-29 16:16:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|148
1761754570000|2025-10-29 16:16:10|||||||||33
1761754580000|2025-10-29 16:16:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|29
1761754590000|2025-10-29 16:16:30|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|236
1761754600000|2025-10-29 16:16:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|383
1761754610000|2025-10-29 16:16:50|231.67||231.67||231.67||231.62||160
1761754620000|2025-10-29 16:17:00|231.62|231.59|231.62|231.54|231.67|231.59|231.62|231.54|53
1761754630000|2025-10-29 16:17:10|||||||||84
1761754640000|2025-10-29 16:17:20|||||||||72
1761754650000|2025-10-29 16:17:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|140
1761754660000|2025-10-29 16:17:40|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|127
1761754670000|2025-10-29 16:17:50|231.67|231.64|231.67|231.59|231.67|231.64|231.67|231.59|95
1761754680000|2025-10-29 16:18:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|33
1761754690000|2025-10-29 16:18:10|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|151
1761754700000|2025-10-29 16:18:20||231.64||231.69||231.69||231.64|92
1761754710000|2025-10-29 16:18:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|121
1761754720000|2025-10-29 16:18:40|231.77||231.72||231.77||231.72||42
1761754730000|2025-10-29 16:18:50|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|145
1761754740000|2025-10-29 16:19:00|231.72||231.72||231.72||231.72||124
1761754750000|2025-10-29 16:19:10|||||||||66
1761754760000|2025-10-29 16:19:20|||||||||1
1761754770000|2025-10-29 16:19:30|||||||||135
1761754780000|2025-10-29 16:19:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|76
1761754790000|2025-10-29 16:19:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|203
1761754800000|2025-10-29 16:20:00|231.77||231.72||231.77||231.72||15
1761754810000|2025-10-29 16:20:10|||||||||110
1761754820000|2025-10-29 16:20:20|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|197
1761754830000|2025-10-29 16:20:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|34
1761754840000|2025-10-29 16:20:40|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|60
1761754850000|2025-10-29 16:20:50|231.77||231.77||231.82||231.77||134
1761754860000|2025-10-29 16:21:00|231.82|231.74|231.87|231.79|231.87|231.79|231.77|231.74|238
1761754870000|2025-10-29 16:21:10|||||||||400
1761754880000|2025-10-29 16:21:20|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|257
1761754890000|2025-10-29 16:21:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|56
1761754900000|2025-10-29 16:21:40|231.82||231.77||231.82||231.77||52
1761754910000|2025-10-29 16:21:50|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|296
1761754920000|2025-10-29 16:22:00|231.77|231.64|231.72|231.64|231.77|231.64|231.72|231.64|307
1761754930000|2025-10-29 16:22:10|||||||||60
1761754940000|2025-10-29 16:22:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|257
1761754950000|2025-10-29 16:22:30|||||||||95
1761754960000|2025-10-29 16:22:40|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|392
1761754970000|2025-10-29 16:22:50|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|266
1761754980000|2025-10-29 16:23:00|231.72|231.69|231.77|231.69|231.82|231.69|231.72|231.69|117
1761754990000|2025-10-29 16:23:10|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|133
1761755000000|2025-10-29 16:23:20|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|265
1761755010000|2025-10-29 16:23:30||231.74||231.74||231.74||231.74|74
1761755020000|2025-10-29 16:23:40|||||||||74
1761755030000|2025-10-29 16:23:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|215
1761755040000|2025-10-29 16:24:00|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|130
1761755050000|2025-10-29 16:24:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|129
1761755060000|2025-10-29 16:24:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|236
1761755070000|2025-10-29 16:24:30|||||||||119
1761755080000|2025-10-29 16:24:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|154
1761755090000|2025-10-29 16:24:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|156
1761755100000|2025-10-29 16:25:00|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|169
1761755110000|2025-10-29 16:25:10|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|292
1761755120000|2025-10-29 16:25:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|203
1761755130000|2025-10-29 16:25:30|||||||||87
1761755140000|2025-10-29 16:25:40|||||||||55
1761755150000|2025-10-29 16:25:50|||||||||100
1761755160000|2025-10-29 16:26:00|||||||||132
1761755170000|2025-10-29 16:26:10|231.77||231.77||231.77||231.77||142
1761755180000|2025-10-29 16:26:20|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|47
1761755190000|2025-10-29 16:26:30|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|708
1761755200000|2025-10-29 16:26:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|22
1761755210000|2025-10-29 16:26:50|||||||||43
1761755220000|2025-10-29 16:27:00|||||||||67
1761755230000|2025-10-29 16:27:10|||||||||80
1761755240000|2025-10-29 16:27:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|627
1761755250000|2025-10-29 16:27:30|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|744
1761755260000|2025-10-29 16:27:40|||||||||36
1761755270000|2025-10-29 16:27:50|||||||||64
1761755280000|2025-10-29 16:28:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|157
1761755290000|2025-10-29 16:28:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|240
1761755300000|2025-10-29 16:28:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|267
1761755310000|2025-10-29 16:28:30|||||||||104
1761755320000|2025-10-29 16:28:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|74
1761755330000|2025-10-29 16:28:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|318
1761755340000|2025-10-29 16:29:00|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|202
1761755350000|2025-10-29 16:29:10|||||||||22
1761755360000|2025-10-29 16:29:20|||||||||312
1761755370000|2025-10-29 16:29:30|||||||||59
1761755380000|2025-10-29 16:29:40|||||||||129
1761755390000|2025-10-29 16:29:50|231.82||231.82||231.82||231.82||302
1761755400000|2025-10-29 16:30:00|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|139
1761755410000|2025-10-29 16:30:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|95
1761755420000|2025-10-29 16:30:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|57
1761755430000|2025-10-29 16:30:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|198
1761755440000|2025-10-29 16:30:40|231.82|231.74|231.92|231.84|231.92|231.84|231.82|231.74|559
1761755450000|2025-10-29 16:30:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|138
1761755460000|2025-10-29 16:31:00|||||||||110
1761755470000|2025-10-29 16:31:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|424
1761755480000|2025-10-29 16:31:20|||||||||309
1761755490000|2025-10-29 16:31:30|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.69|478
1761755500000|2025-10-29 16:31:40|||||||||381
1761755510000|2025-10-29 16:31:50|231.72|231.64|231.72|231.64|231.72|231.69|231.72|231.64|234
1761755520000|2025-10-29 16:32:00|||||||||307
1761755530000|2025-10-29 16:32:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|559
1761755540000|2025-10-29 16:32:20|||||||||107
1761755550000|2025-10-29 16:32:30|||||||||228
1761755560000|2025-10-29 16:32:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|562
1761755570000|2025-10-29 16:32:50|||||||||34
1761755580000|2025-10-29 16:33:00|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.69|650
1761755600000|2025-10-29 16:33:20|||||||||205
1761755610000|2025-10-29 16:33:30|||||||||215
1761755620000|2025-10-29 16:33:40|||||||||186
1761755630000|2025-10-29 16:33:50|||||||||227
1761755640000|2025-10-29 16:34:00|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|536
1761755650000|2025-10-29 16:34:10|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|579
1761755660000|2025-10-29 16:34:20|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|245
1761755670000|2025-10-29 16:34:30|231.82|231.74|231.87|231.79|231.92|231.79|231.82|231.74|306
1761755680000|2025-10-29 16:34:40||231.74||231.79||231.79||231.74|209
1761755690000|2025-10-29 16:34:50|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|357
1761755700000|2025-10-29 16:35:00|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|255
1761755710000|2025-10-29 16:35:10|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|157
1761755720000|2025-10-29 16:35:20|231.92|231.84|231.92|231.84|231.92|231.89|231.92|231.84|72
1761755730000|2025-10-29 16:35:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|46
1761755740000|2025-10-29 16:35:40|||||||||20
1761755750000|2025-10-29 16:35:50|||||||||96
1761755760000|2025-10-29 16:36:00|||||||||14
1761755770000|2025-10-29 16:36:10|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|30
1761755810000|2025-10-29 16:36:50||231.74||231.79||231.79||231.74|208
1761755820000|2025-10-29 16:37:00|231.82|231.74|231.92|231.84|231.92|231.84|231.82|231.74|125
1761755830000|2025-10-29 16:37:10|231.97|231.89|231.87|231.79|231.97|231.89|231.87|231.79|295
1761755840000|2025-10-29 16:37:20|||||||||23
1761755850000|2025-10-29 16:37:30|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.84|132
1761755860000|2025-10-29 16:37:40|231.97|231.79|231.97|231.84|231.97|231.84|231.92|231.79|51
1761755870000|2025-10-29 16:37:50|231.92|231.89|231.92|231.84|231.97|231.89|231.92|231.84|19
1761755880000|2025-10-29 16:38:00|231.97|231.89|231.92|231.84|231.97|231.89|231.87|231.79|443
1761755890000|2025-10-29 16:38:10|||||||||12
1761755940000|2025-10-29 16:39:00||231.79||231.84||231.84||231.79|100
1761755960000|2025-10-29 16:39:20|||||||||11
1761755970000|2025-10-29 16:39:30|||||||||44
1761755990000|2025-10-29 16:39:50|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|33
1761756000000|2025-10-29 16:40:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|151
1761756020000|2025-10-29 16:40:20|||||||||114
1761756030000|2025-10-29 16:40:30|232.02||232.02||232.02||232.02||15
1761756040000|2025-10-29 16:40:40|231.97||231.97||231.97||231.97||0
1761756050000|2025-10-29 16:40:50|||||||||11
1761756090000|2025-10-29 16:41:30|||||||||50
1761756100000|2025-10-29 16:41:40|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|66
1761756110000|2025-10-29 16:41:50|231.92|231.89|231.97|231.89|231.97|231.89|231.92|231.89|31
1761756130000|2025-10-29 16:42:10|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|47
1761756140000|2025-10-29 16:42:20|||||||||15
1761756170000|2025-10-29 16:42:50||231.89||231.84||231.89||231.84|0
1761756180000|2025-10-29 16:43:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|337
1761756190000|2025-10-29 16:43:10|231.97|231.89|231.97|231.89|231.97|231.94|231.97|231.89|233
1761756200000|2025-10-29 16:43:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|112
1761756280000|2025-10-29 16:44:40|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|511
1761756290000|2025-10-29 16:44:50||232.04||232.04||232.04||232.04|10
1761756300000|2025-10-29 16:45:00|||||||||39
1761756310000|2025-10-29 16:45:10|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|71
1761756320000|2025-10-29 16:45:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1761756330000|2025-10-29 16:45:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|58
1761756340000|2025-10-29 16:45:40|232.22||232.22||232.22||232.22||0
1761756350000|2025-10-29 16:45:50||232.14||232.14||232.14||232.14|73
1761756360000|2025-10-29 16:46:00|||||||||101
1761756370000|2025-10-29 16:46:10|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|20
1761756380000|2025-10-29 16:46:20|||||||||1913
1761756390000|2025-10-29 16:46:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|12
1761756410000|2025-10-29 16:46:50|232.27||232.22||232.27||232.22||1
1761756420000|2025-10-29 16:47:00|232.17|232.09|232.17|232.09|232.17|232.14|232.17|232.09|34
1761756430000|2025-10-29 16:47:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1761756440000|2025-10-29 16:47:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|55
1761756450000|2025-10-29 16:47:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|92
1761756460000|2025-10-29 16:47:40|||||||||14
1761756480000|2025-10-29 16:48:00||232.09||232.09||232.09||232.09|32
1761756490000|2025-10-29 16:48:10||232.14||232.14||232.14||232.14|0
1761756510000|2025-10-29 16:48:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|1
1761756520000|2025-10-29 16:48:40|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|19
1761756530000|2025-10-29 16:48:50|232.17||232.17||232.17||232.17||0
1761756540000|2025-10-29 16:49:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|27
1761756560000|2025-10-29 16:49:20|232.27||232.27||232.27||232.27||36
1761756570000|2025-10-29 16:49:30||232.19||232.19||232.19||232.19|0
1761756580000|2025-10-29 16:49:40|||||||||113
1761756590000|2025-10-29 16:49:50|||||||||1
1761756600000|2025-10-29 16:50:00|||||||||20
1761756610000|2025-10-29 16:50:10||232.14||232.14||232.14||232.14|1
1761756620000|2025-10-29 16:50:20|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|14
1761756630000|2025-10-29 16:50:30|232.22||232.22||232.22||232.17||15
1761756650000|2025-10-29 16:50:50|232.17||232.17||232.17||232.17||0
1761756670000|2025-10-29 16:51:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|20
1761756680000|2025-10-29 16:51:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|0
1761756690000|2025-10-29 16:51:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|32
1761756720000|2025-10-29 16:52:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|41
1761756730000|2025-10-29 16:52:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|26
1761756740000|2025-10-29 16:52:20|232.27||232.27||232.27||232.27||0
1761756750000|2025-10-29 16:52:30|||||||||1
1761756760000|2025-10-29 16:52:40||232.19||232.19||232.19||232.19|0
1761756770000|2025-10-29 16:52:50|||||||||1
1761756780000|2025-10-29 16:53:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|11
1761756800000|2025-10-29 16:53:20|232.27||232.27||232.27||232.27||0
1761756810000|2025-10-29 16:53:30|232.22||232.27||232.27||232.22||3000
1761756830000|2025-10-29 16:53:50||232.19||232.19||232.19||232.19|0
1761756840000|2025-10-29 16:54:00|||||||||3
1761756870000|2025-10-29 16:54:30||232.14||232.14||232.14||232.14|1
1761756880000|2025-10-29 16:54:40||232.19||232.19||232.19||232.19|2
1761756890000|2025-10-29 16:54:50||232.14||232.14||232.14||232.14|0
1761756900000|2025-10-29 16:55:00||232.19||232.19||232.19||232.19|0
1761756910000|2025-10-29 16:55:10||232.14||232.14||232.19||232.14|0
1761756920000|2025-10-29 16:55:20||232.19||232.14||232.19||232.14|0
1761756930000|2025-10-29 16:55:30||232.19||232.14||232.19||232.14|0
1761756940000|2025-10-29 16:55:40||232.19||232.19||232.19||232.19|0
1761756950000|2025-10-29 16:55:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1761757020000|2025-10-29 16:57:00|||||||||3
1761757040000|2025-10-29 16:57:20|232.27||232.27||232.27||232.27||0
1761757050000|2025-10-29 16:57:30||232.19||232.19||232.19||232.19|0
1761757120000|2025-10-29 16:58:40|||||||||17
1761757130000|2025-10-29 16:58:50|||||||||13
1761757160000|2025-10-29 16:59:20||232.14||232.14||232.14||232.14|1
1761757170000|2025-10-29 16:59:30|232.22||232.22||232.22||232.22||0
1761757190000|2025-10-29 16:59:50|||||||||1
1761757200000|2025-10-29 17:00:00|||||||||15
1761757230000|2025-10-29 17:00:30|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|5
1761757240000|2025-10-29 17:00:40|232.17||232.17||232.17||232.17||0
1761757260000|2025-10-29 17:01:00|232.22||232.22||232.22||232.22||11
1761757270000|2025-10-29 17:01:10|232.17||232.22||232.22||232.17||0
1761757290000|2025-10-29 17:01:30|232.17||232.17||232.17||232.17||0
1761757310000|2025-10-29 17:01:50|232.22||232.22||232.22||232.22||2
1761757320000|2025-10-29 17:02:00|232.17||232.22||232.22||232.17||0
1761757330000|2025-10-29 17:02:10|232.17||232.17||232.17||232.17||0
1761757370000|2025-10-29 17:02:50||232.04||232.04||232.04||232.04|0
1761757380000|2025-10-29 17:03:00|232.12||232.12||232.12||232.12||0
1761757390000|2025-10-29 17:03:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|0
1761757400000|2025-10-29 17:03:20||232.04||232.09||232.09||232.04|0
1761757410000|2025-10-29 17:03:30||232.04||232.04||232.04||232.04|0
1761757420000|2025-10-29 17:03:40||232.09||232.09||232.09||232.04|0
1761757430000|2025-10-29 17:03:50||232.04||232.09||232.09||232.04|0
1761757500000|2025-10-29 17:05:00|||||||||32
1761757530000|2025-10-29 17:05:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|25
1761757560000|2025-10-29 17:06:00|||||||||1
1761757580000|2025-10-29 17:06:20|232.22||232.22||232.22||232.22||2
1761757590000|2025-10-29 17:06:30|232.17||232.22||232.22||232.17||0
1761757630000|2025-10-29 17:07:10|232.17||232.17||232.17||232.17||0
1761757660000|2025-10-29 17:07:40|||||||||1
1761757690000|2025-10-29 17:08:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|16
1761757700000|2025-10-29 17:08:20|||||||||1
1761757740000|2025-10-29 17:09:00|||||||||3
1761757750000|2025-10-29 17:09:10|232.17||232.17||232.17||232.12||14
1761757770000|2025-10-29 17:09:30|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|6
1761757780000|2025-10-29 17:09:40|232.12||232.12||232.12||232.12||0
1761757800000|2025-10-29 17:10:00|232.17||232.12||232.17||232.12||6
1761757860000|2025-10-29 17:11:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|15
1761757870000|2025-10-29 17:11:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|79
1761757890000|2025-10-29 17:11:30|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|29
1761757900000|2025-10-29 17:11:40|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|1
1761757910000|2025-10-29 17:11:50|||||||||2
1761757920000|2025-10-29 17:12:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|15
1761757960000|2025-10-29 17:12:40|||||||||4
1761757970000|2025-10-29 17:12:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|137
1761757980000|2025-10-29 17:13:00|232.22||232.17||232.22||232.17||7
1761758020000|2025-10-29 17:13:40|||||||||1
1761758040000|2025-10-29 17:14:00||232.04||232.04||232.04||232.04|100
1761758050000|2025-10-29 17:14:10|232.12||232.12||232.17||232.12||0
1761758070000|2025-10-29 17:14:30|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|33
1761758090000|2025-10-29 17:14:50||232.09||232.09||232.09||232.09|0
1761758100000|2025-10-29 17:15:00||232.04||232.04||232.04||232.04|8
1761758110000|2025-10-29 17:15:10|232.12||232.12||232.12||232.12||0
1761758120000|2025-10-29 17:15:20|232.17||232.17||232.17||232.17||2
1761758130000|2025-10-29 17:15:30||232.09||232.09||232.09||232.09|0
1761758170000|2025-10-29 17:16:10|||||||||32
1761758180000|2025-10-29 17:16:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1761758210000|2025-10-29 17:16:50|||||||||2
1761758250000|2025-10-29 17:17:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|28
1761758260000|2025-10-29 17:17:40|||||||||2
1761758270000|2025-10-29 17:17:50|||||||||1
1761758310000|2025-10-29 17:18:30|||||||||2
1761758340000|2025-10-29 17:19:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|6
1761758370000|2025-10-29 17:19:30|||||||||50
1761758380000|2025-10-29 17:19:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|2
1761758390000|2025-10-29 17:19:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|6
1761758400000|2025-10-29 17:20:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|16
1761758440000|2025-10-29 17:20:40|||||||||1
1761758470000|2025-10-29 17:21:10|||||||||1
1761758480000|2025-10-29 17:21:20|232.12||232.12||232.12||232.12||6
1761758500000|2025-10-29 17:21:40|232.07||232.07||232.07||232.07||0
1761758520000|2025-10-29 17:22:00|||||||||11
1761758530000|2025-10-29 17:22:10|||||||||13
1761758540000|2025-10-29 17:22:20|232.12||232.07||232.12||232.07||10
1761758550000|2025-10-29 17:22:30|232.12||232.07||232.12||232.07||0
1761758660000|2025-10-29 17:24:20|||||||||1
1761758700000|2025-10-29 17:25:00|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|83
1761758710000|2025-10-29 17:25:10|232.02||232.02||232.07||232.02||2
1761758720000|2025-10-29 17:25:20|||||||||2
1761758730000|2025-10-29 17:25:30|||||||||2
1761758740000|2025-10-29 17:25:40|232.07||232.07||232.07||232.07||35
1761758760000|2025-10-29 17:26:00|232.02||232.02||232.02||232.02||0
1761758780000|2025-10-29 17:26:20|||||||||61
1761758850000|2025-10-29 17:27:30|232.07||232.02||232.07||232.02||15
1761758860000|2025-10-29 17:27:40|232.07||232.07||232.07||232.07||11
1761758880000|2025-10-29 17:28:00|232.02||232.07||232.07||232.02||0
1761758890000|2025-10-29 17:28:10|232.02||232.02||232.02||232.02||20
1761758930000|2025-10-29 17:28:50|||||||||1
1761758940000|2025-10-29 17:29:00|||||||||40
1761758960000|2025-10-29 17:29:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|14
1761758970000|2025-10-29 17:29:30|232.12||232.12||232.12||232.07||0
1761758980000|2025-10-29 17:29:40|232.07||232.07||232.07||232.07||0
1761759010000|2025-10-29 17:30:10|||||||||1
1761759020000|2025-10-29 17:30:20|||||||||1
1761759040000|2025-10-29 17:30:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|56
1761759060000|2025-10-29 17:31:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|278
1761759070000|2025-10-29 17:31:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|4
1761759080000|2025-10-29 17:31:20|||||||||2
1761759090000|2025-10-29 17:31:30|||||||||1
1761759110000|2025-10-29 17:31:50|||||||||1
1761759130000|2025-10-29 17:32:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|19
1761759170000|2025-10-29 17:32:50|||||||||1
1761759210000|2025-10-29 17:33:30|||||||||1
1761759220000|2025-10-29 17:33:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|18
1761759270000|2025-10-29 17:34:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|6
1761759280000|2025-10-29 17:34:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|111
1761759310000|2025-10-29 17:35:10|||||||||13
1761759320000|2025-10-29 17:35:20|231.97||231.92||231.97||231.92||0
1761759330000|2025-10-29 17:35:30|231.97||231.97||231.97||231.97||11
1761759350000|2025-10-29 17:35:50||231.89||231.89||231.89||231.89|0
1761759540000|2025-10-29 17:39:00|232.02||232.02||232.02||232.02||73
1761759550000|2025-10-29 17:39:10||231.94||231.89||231.94||231.89|0
1761759560000|2025-10-29 17:39:20||231.94||231.94||231.94||231.94|0
1761759570000|2025-10-29 17:39:30|||||||||50
1761759580000|2025-10-29 17:39:40|||||||||27
1761759600000|2025-10-29 17:40:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|35
1761759610000|2025-10-29 17:40:10|232.02||231.97||232.02||231.97||0
1761759620000|2025-10-29 17:40:20|232.02||232.02||232.02||231.97||0
1761759640000|2025-10-29 17:40:40|231.97||232.02||232.02||231.97||0
1761759650000|2025-10-29 17:40:50|||||||||1
1761759660000|2025-10-29 17:41:00||231.94||231.94||231.94||231.94|0
1761759670000|2025-10-29 17:41:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|89
1761759680000|2025-10-29 17:41:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|22
1761759700000|2025-10-29 17:41:40|||||||||1
1761759710000|2025-10-29 17:41:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|1
1761759720000|2025-10-29 17:42:00|||||||||47
1761759730000|2025-10-29 17:42:10|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|2
1761759740000|2025-10-29 17:42:20|231.92||231.97||231.97||231.92||0
1761759790000|2025-10-29 17:43:10||231.89||231.89||231.89||231.89|0
1761759900000|2025-10-29 17:45:00||231.84||231.84||231.84||231.84|82
1761759920000|2025-10-29 17:45:20||231.89||231.89||231.89||231.84|0
1761759940000|2025-10-29 17:45:40|232.02||231.97||232.02||231.97||21
1761759980000|2025-10-29 17:46:20|232.02||232.02||232.02||232.02||0
1761760010000|2025-10-29 17:46:50||231.94||231.94||231.94||231.94|0
1761760020000|2025-10-29 17:47:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|200
1761760050000|2025-10-29 17:47:30|232.02||232.02||232.02||232.02||6
1761760070000|2025-10-29 17:47:50||231.94||231.94||231.94||231.94|0
1761760210000|2025-10-29 17:50:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|2
1761760220000|2025-10-29 17:50:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|198
1761760230000|2025-10-29 17:50:30|||||||||14
1761760250000|2025-10-29 17:50:50||231.84||231.84||231.84||231.84|93
1761760320000|2025-10-29 17:52:00||231.89||231.89||231.89||231.89|0
1761760400000|2025-10-29 17:53:20||231.84||231.84||231.84||231.84|1
1761760410000|2025-10-29 17:53:30||231.89||231.89||231.89||231.89|0
1761760430000|2025-10-29 17:53:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1761760450000|2025-10-29 17:54:10|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|7
1761760460000|2025-10-29 17:54:20|231.92||231.92||231.92||231.92||9
1761760500000|2025-10-29 17:55:00|231.87||231.87||231.87||231.87||1
1761760510000|2025-10-29 17:55:10|231.92||231.92||231.92||231.92||0
1761760550000|2025-10-29 17:55:50|231.87||231.87||231.87||231.87||0
1761760560000|2025-10-29 17:56:00|||||||||7
1761760570000|2025-10-29 17:56:10|||||||||8
1761760580000|2025-10-29 17:56:20|231.92||231.87||231.92||231.87||0
1761760610000|2025-10-29 17:56:50|||||||||2
1761760620000|2025-10-29 17:57:00|||||||||1
1761760650000|2025-10-29 17:57:30||231.74||231.74||231.74||231.74|16
1761760680000|2025-10-29 17:58:00||231.79||231.79||231.79||231.79|0
1761760690000|2025-10-29 17:58:10|231.92||231.92||231.92||231.92||1
1761760720000|2025-10-29 17:58:40|231.87||231.87||231.87||231.87||3
1761760740000|2025-10-29 17:59:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|72
1761760750000|2025-10-29 17:59:10|||||||||14
1761760770000|2025-10-29 17:59:30|231.87||231.82||231.87||231.82||30
1761760800000|2025-10-29 18:00:00|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.74|9
1761760810000|2025-10-29 18:00:10|231.82|231.74|231.92|231.79|231.92|231.79|231.82|231.74|21
1761760820000|2025-10-29 18:00:20|231.97|231.84|232.02|231.89|232.02|231.89|231.97|231.84|3
1761760830000|2025-10-29 18:00:30|231.97|231.94|232.07|231.94|232.07|231.94|231.97|231.89|185
1761760840000|2025-10-29 18:00:40|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.94|10
1761760850000|2025-10-29 18:00:50|232.12||232.07||232.12||232.07||30
1761760860000|2025-10-29 18:01:00|232.12||232.07||232.12||232.07||1
1761760870000|2025-10-29 18:01:10|232.12|231.94|232.02|231.94|232.12|231.99|232.02|231.94|6
1761760880000|2025-10-29 18:01:20|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|1
1761760890000|2025-10-29 18:01:30|232.07||232.07||232.07||232.07||0
1761760900000|2025-10-29 18:01:40|232.02|231.89|232.07|231.94|232.07|231.94|232.02|231.89|2
1761760910000|2025-10-29 18:01:50||231.99||231.94||231.99||231.94|0
1761760920000|2025-10-29 18:02:00|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|0
1761760930000|2025-10-29 18:02:10|232.12|231.94|232.07|231.99|232.12|231.99|232.07|231.94|4
1761760940000|2025-10-29 18:02:20||231.94||231.99||231.99||231.94|2
1761760950000|2025-10-29 18:02:30||231.94||231.94||231.94||231.94|1
1761760960000|2025-10-29 18:02:40|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|1
1761760970000|2025-10-29 18:02:50|231.97|231.84|231.97|231.84|231.97|231.89|231.97|231.84|3
1761760980000|2025-10-29 18:03:00|231.92|231.79|231.87|231.74|231.92|231.79|231.87|231.74|3
1761760990000|2025-10-29 18:03:10||231.79||231.79||231.79||231.74|0
1761761000000|2025-10-29 18:03:20|231.92||231.92||231.92||231.87||0
1761761010000|2025-10-29 18:03:30||231.84||231.84||231.84||231.84|0
1761761020000|2025-10-29 18:03:40||231.79||231.79||231.79||231.79|1
1761761040000|2025-10-29 18:04:00|231.87||231.92||231.92||231.87||0
1761761060000|2025-10-29 18:04:20||231.84||231.79||231.84||231.79|2
1761761070000|2025-10-29 18:04:30||231.84||231.79||231.84||231.79|1
1761761080000|2025-10-29 18:04:40|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|0
1761761100000|2025-10-29 18:05:00|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|1
1761761110000|2025-10-29 18:05:10|231.87|231.74|231.82|231.74|231.87|231.74|231.82|231.74|2
1761761120000|2025-10-29 18:05:20|231.87|231.69|231.87|231.74|231.87|231.74|231.87|231.69|2
1761761130000|2025-10-29 18:05:30||231.79||231.79||231.79||231.79|0
1761761140000|2025-10-29 18:05:40|231.92||231.87||231.92||231.87||5
1761761150000|2025-10-29 18:05:50|231.92||231.87||231.92||231.87||1
1761761160000|2025-10-29 18:06:00|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.84|1
1761761170000|2025-10-29 18:06:10|231.97||231.97||231.97||231.97||1
1761761180000|2025-10-29 18:06:20|231.92||231.97||231.97||231.92||1
1761761190000|2025-10-29 18:06:30|231.92||231.97||231.97||231.92||0
1761761200000|2025-10-29 18:06:40|231.92||231.97||231.97||231.92||1
1761761210000|2025-10-29 18:06:50|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|1
1761761220000|2025-10-29 18:07:00||231.94||231.94||231.94||231.94|1
1761761230000|2025-10-29 18:07:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|12
1761761240000|2025-10-29 18:07:20|232.02||232.02||232.02||232.02||2
1761761280000|2025-10-29 18:08:00|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|1
1761761290000|2025-10-29 18:08:10|232.12||232.12||232.12||232.12||1
1761761310000|2025-10-29 18:08:30|232.17|232.04|232.12|231.99|232.17|232.04|232.12|231.99|5
1761761320000|2025-10-29 18:08:40||232.04||232.04||232.04||232.04|0
1761761340000|2025-10-29 18:09:00||231.99||231.99||231.99||231.99|3
1761761390000|2025-10-29 18:09:50||232.04||232.04||232.04||232.04|0
1761761400000|2025-10-29 18:10:00|232.17||232.17||232.17||232.12||1
1761761410000|2025-10-29 18:10:10|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|5
1761761420000|2025-10-29 18:10:20|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|0
1761761430000|2025-10-29 18:10:30|232.12||232.12||232.12||232.12||0
1761761440000|2025-10-29 18:10:40|232.17||232.17||232.17||232.17||0
1761761450000|2025-10-29 18:10:50|232.12||232.17||232.17||232.12||0
1761761460000|2025-10-29 18:11:00|232.12||232.12||232.12||232.12||0
1761761470000|2025-10-29 18:11:10|232.17||232.17||232.17||232.17||1
1761761490000|2025-10-29 18:11:30|||||||||1
1761761500000|2025-10-29 18:11:40|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|0
1761761510000|2025-10-29 18:11:50|||||||||1
1761761530000|2025-10-29 18:12:10|||||||||1
1761761540000|2025-10-29 18:12:20|||||||||1
1761761560000|2025-10-29 18:12:40|232.17|232.04|232.12|232.04|232.17|232.04|232.12|232.04|13
1761761570000|2025-10-29 18:12:50||231.99||231.99||231.99||231.99|2
1761761580000|2025-10-29 18:13:00|232.07||232.12||232.12||232.07||0
1761761600000|2025-10-29 18:13:20||232.04||232.04||232.04||232.04|0
1761761630000|2025-10-29 18:13:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|4
1761761640000|2025-10-29 18:14:00||231.94||231.94||231.94||231.94|7
1761761650000|2025-10-29 18:14:10|232.02||232.07||232.07||232.02||0
1761761700000|2025-10-29 18:15:00|||||||||1
1761761710000|2025-10-29 18:15:10|232.02||232.07||232.07||232.02||35
1761761720000|2025-10-29 18:15:20|232.02||232.02||232.07||232.02||0
1761761730000|2025-10-29 18:15:30|232.07||232.07||232.07||232.07||0
1761761740000|2025-10-29 18:15:40|232.02||232.02||232.02||232.02||0
1761761750000|2025-10-29 18:15:50|232.07||232.07||232.07||232.07||60
1761761760000|2025-10-29 18:16:00|||||||||1
1761761780000|2025-10-29 18:16:20|232.12|231.99|232.17|232.04|232.17|232.04|232.12|231.99|2
1761761790000|2025-10-29 18:16:30|232.12||232.12||232.17||232.12||1
1761761800000|2025-10-29 18:16:40|232.17||232.17||232.17||232.17||0
1761761810000|2025-10-29 18:16:50|||||||||11
1761761820000|2025-10-29 18:17:00|232.12||232.17||232.17||232.12||7
1761761830000|2025-10-29 18:17:10|||||||||1
1761761840000|2025-10-29 18:17:20|232.12||232.12||232.17||232.12||0
1761761850000|2025-10-29 18:17:30|232.17||232.17||232.17||232.17||1
1761761860000|2025-10-29 18:17:40|232.12||232.12||232.12||232.12||0
1761761870000|2025-10-29 18:17:50|||||||||2
1761761880000|2025-10-29 18:18:00|232.17||232.17||232.17||232.17||0
1761761890000|2025-10-29 18:18:10|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|2
1761761900000|2025-10-29 18:18:20|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|1
1761761920000|2025-10-29 18:18:40|||||||||1
1761761940000|2025-10-29 18:19:00|||||||||1
1761761960000|2025-10-29 18:19:20|232.22||232.22||232.22||232.22||1
1761761980000|2025-10-29 18:19:40|232.27||232.27||232.27||232.27||2
1761761990000|2025-10-29 18:19:50|232.22||232.22||232.22||232.22||0
1761762000000|2025-10-29 18:20:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|15
1761762010000|2025-10-29 18:20:10|232.22||232.22||232.22||232.22||0
1761762020000|2025-10-29 18:20:20|232.17||232.17||232.17||232.17||1
1761762030000|2025-10-29 18:20:30||232.04||232.04||232.04||232.04|2
1761762040000|2025-10-29 18:20:40|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|46
1761762060000|2025-10-29 18:21:00|232.07||232.12||232.12||232.07||1
1761762070000|2025-10-29 18:21:10|232.07||232.07||232.07||232.07||0
1761762090000|2025-10-29 18:21:30|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|2
1761762110000|2025-10-29 18:21:50||231.94||231.94||231.94||231.94|0
1761762120000|2025-10-29 18:22:00||231.89||231.89||231.89||231.89|1
1761762140000|2025-10-29 18:22:20|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|0
1761762150000|2025-10-29 18:22:30|232.02||232.02||232.02||232.02||0
1761762160000|2025-10-29 18:22:40|232.07||232.07||232.07||232.07||0
1761762170000|2025-10-29 18:22:50|232.02||232.02||232.02||232.02||0
1761762180000|2025-10-29 18:23:00|232.07||232.07||232.07||232.07||0
1761762190000|2025-10-29 18:23:10|232.02||232.02||232.02||232.02||0
1761762200000|2025-10-29 18:23:20|232.07||232.02||232.07||232.02||0
1761762210000|2025-10-29 18:23:30||231.89||231.89||231.89||231.89|5
1761762220000|2025-10-29 18:23:40|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|0
1761762240000|2025-10-29 18:24:00|232.02||232.07||232.07||232.02||0
1761762260000|2025-10-29 18:24:20|232.12|231.99|232.17|232.04|232.17|232.04|232.12|231.99|1
1761762270000|2025-10-29 18:24:30|232.12||232.12||232.17||232.12||0
1761762300000|2025-10-29 18:25:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|3
1761762320000|2025-10-29 18:25:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1761762330000|2025-10-29 18:25:30|232.07|231.94|232.12|231.99|232.12|231.99|232.07|231.94|59
1761762350000|2025-10-29 18:25:50||232.04||232.04||232.04||232.04|0
1761762360000|2025-10-29 18:26:00|232.17||232.17||232.17||232.17||1
1761762370000|2025-10-29 18:26:10|232.12||232.12||232.17||232.12||0
1761762380000|2025-10-29 18:26:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|1
1761762400000|2025-10-29 18:26:40|232.12||232.12||232.12||232.12||1
1761762410000|2025-10-29 18:26:50|232.17|232.04|232.12|232.04|232.17|232.04|232.12|232.04|0
1761762420000|2025-10-29 18:27:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|1
1761762440000|2025-10-29 18:27:20|232.12||232.12||232.12||232.12||5
1761762510000|2025-10-29 18:28:30||232.04||232.04||232.04||232.04|0
1761762520000|2025-10-29 18:28:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|2
1761762540000|2025-10-29 18:29:00|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|1
1761762550000|2025-10-29 18:29:10|232.12|231.99|232.17|232.04|232.17|232.04|232.12|231.99|0
1761762570000|2025-10-29 18:29:30||232.09||232.04||232.09||232.04|6
1761762610000|2025-10-29 18:30:10|232.22|232.09|232.22|232.09|232.22|232.09|232.17|232.09|0
1761762640000|2025-10-29 18:30:40|232.17|232.04|232.12|232.04|232.17|232.04|232.12|232.04|1
1761762650000|2025-10-29 18:30:50|232.17||232.17||232.17||232.17||0
1761762670000|2025-10-29 18:31:10|232.22|232.09|232.22|232.09|232.22|232.09|232.17|232.09|0
1761762680000|2025-10-29 18:31:20|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|1
1761762690000|2025-10-29 18:31:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1761762700000|2025-10-29 18:31:40|232.17||232.17||232.17||232.17||0
1761762710000|2025-10-29 18:31:50|232.12||232.12||232.17||232.12||0
1761762720000|2025-10-29 18:32:00|232.17|231.99|232.12|231.99|232.17|231.99|232.07|231.99|2
1761762730000|2025-10-29 18:32:10||232.04||232.04||232.04||232.04|0
1761762740000|2025-10-29 18:32:20|232.17||232.17||232.17||232.12||0
1761762750000|2025-10-29 18:32:30|232.12|232.09|232.22|232.09|232.22|232.09|232.12|232.09|0
1761762760000|2025-10-29 18:32:40||232.14||232.09||232.14||232.09|1
1761762780000|2025-10-29 18:33:00||232.14||232.14||232.14||232.14|0
1761762790000|2025-10-29 18:33:10||232.09||232.09||232.09||232.09|1
1761762800000|2025-10-29 18:33:20||232.14||232.14||232.14||232.14|0
1761762810000|2025-10-29 18:33:30|232.27||232.27||232.27||232.27||0
1761762830000|2025-10-29 18:33:50||232.19||232.19||232.19||232.19|0
1761762840000|2025-10-29 18:34:00|232.32||232.27||232.32||232.27||26
1761762850000|2025-10-29 18:34:10|232.32||232.32||232.32||232.27||1
1761762860000|2025-10-29 18:34:20|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|1
1761762870000|2025-10-29 18:34:30|232.32|232.19|232.32|232.19|232.32|232.19|232.27|232.19|0
1761762880000|2025-10-29 18:34:40|232.27||232.32||232.32||232.27||0
1761762890000|2025-10-29 18:34:50|232.27|232.14|232.27|232.14|232.32|232.14|232.27|232.14|1
1761762900000|2025-10-29 18:35:00|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|1
1761762910000|2025-10-29 18:35:10|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|1
1761762920000|2025-10-29 18:35:20|232.12|231.99|231.92|231.79|232.12|231.99|231.92|231.79|37
1761762930000|2025-10-29 18:35:30|231.87|231.74|231.87|231.74|231.97|231.89|231.82|231.69|62
1761762940000|2025-10-29 18:35:40|231.92|231.79|231.92|231.79|231.97|231.89|231.87|231.74|39
1761762950000|2025-10-29 18:35:50|231.87|231.84|231.82|231.74|231.97|231.84|231.82|231.74|2
1761762960000|2025-10-29 18:36:00|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.64|16
1761762970000|2025-10-29 18:36:10|231.82|231.74|231.77|231.64|231.82|231.74|231.77|231.64|4
1761762980000|2025-10-29 18:36:20|231.72|231.69|231.82|231.69|231.82|231.74|231.72|231.64|31
1761762990000|2025-10-29 18:36:30|231.87|231.74|231.87|231.74|231.92|231.79|231.82|231.69|7
1761763000000|2025-10-29 18:36:40|231.82|231.69|231.47|231.34|231.82|231.69|231.37|231.29|135
1761763010000|2025-10-29 18:36:50|231.52|231.39|231.67|231.54|231.67|231.54|231.47|231.34|17
1761763020000|2025-10-29 18:37:00|231.62|231.49|231.62|231.49|231.67|231.54|231.62|231.49|1
1761763030000|2025-10-29 18:37:10|231.57|231.44|231.57|231.44|231.57|231.44|231.52|231.39|2
1761763040000|2025-10-29 18:37:20|231.52|231.49|231.57|231.44|231.57|231.49|231.52|231.39|9
1761763050000|2025-10-29 18:37:30|231.52|231.39|231.47|231.34|231.52|231.39|231.47|231.34|1
1761763060000|2025-10-29 18:37:40|231.42|231.29|231.52|231.39|231.52|231.39|231.37|231.29|19
1761763070000|2025-10-29 18:37:50|231.57|231.44|231.52|231.44|231.57|231.44|231.47|231.34|20
1761763080000|2025-10-29 18:38:00|231.47|231.39|231.47|231.34|231.52|231.39|231.47|231.34|2
1761763090000|2025-10-29 18:38:10|231.42|231.39|231.47|231.34|231.47|231.39|231.42|231.29|3
1761763100000|2025-10-29 18:38:20|231.52|231.39|231.47|231.34|231.52|231.39|231.47|231.34|0
1761763110000|2025-10-29 18:38:30|231.42|231.29|231.47|231.34|231.47|231.34|231.42|231.29|1
1761763120000|2025-10-29 18:38:40|231.52|231.39|231.52|231.39|231.57|231.44|231.52|231.39|1
1761763130000|2025-10-29 18:38:50|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.34|17
1761763140000|2025-10-29 18:39:00|231.47|231.39|231.47|231.34|231.52|231.44|231.42|231.34|3
1761763150000|2025-10-29 18:39:10|231.42|231.29|231.47|231.34|231.47|231.39|231.42|231.29|0
1761763160000|2025-10-29 18:39:20|231.42|231.29|231.32|231.19|231.47|231.29|231.32|231.19|17
1761763170000|2025-10-29 18:39:30|231.37|231.24|231.42|231.29|231.42|231.29|231.37|231.24|4
1761763180000|2025-10-29 18:39:40|231.37|231.24|231.32|231.19|231.37|231.24|231.32|231.19|2
1761763190000|2025-10-29 18:39:50|231.27|231.24|231.27|231.14|231.27|231.24|231.27|231.14|2
1761763200000|2025-10-29 18:40:00|231.22|231.19|231.32|231.19|231.32|231.19|231.22|231.09|1
1761763210000|2025-10-29 18:40:10|231.37|231.24|231.27|231.19|231.37|231.29|231.27|231.19|6
1761763220000|2025-10-29 18:40:20|231.12|231.14|230.92|230.79|231.12|231.19|230.92|230.79|165
1761763230000|2025-10-29 18:40:30|230.87|230.74|230.92|230.79|230.92|230.79|230.77|230.69|51
1761763240000|2025-10-29 18:40:40|230.97|230.84|231.02|230.89|231.02|230.89|230.97|230.84|16
1761763250000|2025-10-29 18:40:50|230.97|230.84|230.92|230.79|231.02|230.89|230.92|230.79|1
1761763260000|2025-10-29 18:41:00|230.87|230.74|230.92|230.79|230.97|230.84|230.87|230.74|10
1761763270000|2025-10-29 18:41:10|230.87|230.74|230.72|230.59|230.87|230.74|230.72|230.59|4
1761763280000|2025-10-29 18:41:20|230.77|230.64|230.72|230.59|230.77|230.64|230.67|230.54|6
1761763290000|2025-10-29 18:41:30|230.77|230.64|230.87|230.74|230.87|230.74|230.77|230.64|2
1761763300000|2025-10-29 18:41:40|230.82|230.69|230.77|230.64|230.82|230.69|230.77|230.64|1
1761763310000|2025-10-29 18:41:50|230.82|230.69|230.77|230.69|230.82|230.69|230.72|230.59|5
1761763320000|2025-10-29 18:42:00|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.64|5
1761763330000|2025-10-29 18:42:10|230.77|230.59|230.62|230.54|230.77|230.64|230.62|230.54|51
1761763340000|2025-10-29 18:42:20|230.67|230.49|230.67|230.54|230.67|230.59|230.62|230.49|15
1761763350000|2025-10-29 18:42:30|230.72|230.59|230.72|230.59|230.72|230.59|230.62|230.49|1
1761763360000|2025-10-29 18:42:40|230.67|230.54|230.67|230.54|230.67|230.54|230.67|230.54|1
1761763370000|2025-10-29 18:42:50|230.72|230.59|230.67|230.54|230.72|230.59|230.67|230.54|2
1761763380000|2025-10-29 18:43:00|230.62|230.49|230.62|230.49|230.62|230.54|230.62|230.49|6
1761763390000|2025-10-29 18:43:10|230.67|230.54|230.62|230.49|230.67|230.54|230.62|230.49|5
1761763400000|2025-10-29 18:43:20|230.67|230.54|230.92|230.79|230.92|230.79|230.67|230.54|16
1761763410000|2025-10-29 18:43:30|230.87|230.84|231.12|230.99|231.12|231.04|230.87|230.84|5
1761763420000|2025-10-29 18:43:40|231.17|231.04|231.17|231.04|231.17|231.09|231.17|230.99|2
1761763430000|2025-10-29 18:43:50|231.12|230.99|231.12|230.99|231.17|231.04|231.12|230.99|1
1761763440000|2025-10-29 18:44:00|231.17|231.04|231.07|230.94|231.17|231.04|231.07|230.94|88
1761763450000|2025-10-29 18:44:10|231.02|230.89|231.02|230.89|231.02|230.94|230.97|230.89|3
1761763460000|2025-10-29 18:44:20|230.97|230.84|230.77|230.69|230.97|230.84|230.77|230.69|6
1761763470000|2025-10-29 18:44:30|230.82|230.64|230.77|230.64|230.82|230.69|230.77|230.64|2
1761763480000|2025-10-29 18:44:40|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.64|0
1761763490000|2025-10-29 18:44:50|230.77|230.64|230.62|230.54|230.77|230.64|230.62|230.54|16
1761763500000|2025-10-29 18:45:00|230.57|230.49|230.82|230.69|230.82|230.69|230.57|230.49|4
1761763510000|2025-10-29 18:45:10|230.77|230.74|230.97|230.84|230.97|230.84|230.77|230.74|14
1761763520000|2025-10-29 18:45:20|231.02|230.89|231.12|230.99|231.17|231.04|231.02|230.89|8
1761763530000|2025-10-29 18:45:30|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|0
1761763540000|2025-10-29 18:45:40|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|1
1761763550000|2025-10-29 18:45:50|231.17|230.99|231.07|230.94|231.17|230.99|231.07|230.94|10
1761763560000|2025-10-29 18:46:00|231.12|230.99|231.02|230.94|231.17|231.04|231.02|230.89|1
1761763570000|2025-10-29 18:46:10|231.07|230.89|231.17|231.09|231.17|231.09|231.02|230.89|2
1761763580000|2025-10-29 18:46:20|231.22|231.04|231.07|230.99|231.27|231.14|231.07|230.94|1
1761763590000|2025-10-29 18:46:30|231.12|230.94|231.22|231.09|231.22|231.09|231.07|230.94|5
1761763600000|2025-10-29 18:46:40|231.27|231.14|231.22|231.09|231.27|231.14|231.17|231.04|10
1761763610000|2025-10-29 18:46:50|231.17|231.14|231.27|231.14|231.27|231.14|231.17|231.14|17
1761763620000|2025-10-29 18:47:00|231.22|231.09|231.12|230.99|231.27|231.09|231.12|230.99|2
1761763630000|2025-10-29 18:47:10|231.17|231.04|231.17|231.09|231.17|231.09|231.12|230.99|41
1761763640000|2025-10-29 18:47:20|231.22|231.04|231.17|231.04|231.22|231.04|231.17|231.04|3
1761763650000|2025-10-29 18:47:30|231.12|231.09|231.07|230.99|231.12|231.09|231.07|230.99|2
1761763660000|2025-10-29 18:47:40|231.02|230.94|230.97|230.84|231.02|230.94|230.97|230.84|4
1761763670000|2025-10-29 18:47:50|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|6
1761763680000|2025-10-29 18:48:00|230.82|230.69|230.72|230.64|230.87|230.74|230.72|230.59|0
1761763690000|2025-10-29 18:48:10|230.77|230.59|230.87|230.79|230.87|230.79|230.77|230.59|16
1761763700000|2025-10-29 18:48:20|230.92|230.84|231.02|230.89|231.02|230.94|230.87|230.84|25
1761763710000|2025-10-29 18:48:30|230.97|230.84|230.97|230.84|231.02|230.89|230.97|230.84|0
1761763720000|2025-10-29 18:48:40|231.02|230.89|231.07|230.99|231.07|230.99|231.02|230.89|0
1761763730000|2025-10-29 18:48:50|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|14
1761763740000|2025-10-29 18:49:00|231.07|230.94|231.07|230.94|231.07|230.99|231.07|230.94|1
1761763750000|2025-10-29 18:49:10|231.12|230.99|231.12|230.99|231.17|231.09|231.12|230.99|23
1761763760000|2025-10-29 18:49:20|231.07|230.94|230.87|230.74|231.07|230.94|230.87|230.74|1
1761763770000|2025-10-29 18:49:30|230.92|230.79|231.02|230.89|231.02|230.89|230.92|230.79|10
1761763780000|2025-10-29 18:49:40|230.97|230.84|230.97|230.84|231.02|230.84|230.92|230.84|1
1761763790000|2025-10-29 18:49:50||230.89||230.89||230.89||230.84|1
1761763800000|2025-10-29 18:50:00|231.02|230.94|231.17|231.04|231.22|231.09|230.97|230.94|3
1761763810000|2025-10-29 18:50:10|231.12|231.09|231.22|231.09|231.22|231.09|231.12|231.09|0
1761763820000|2025-10-29 18:50:20|231.17|231.04|231.17|231.04|231.22|231.09|231.17|231.04|2
1761763830000|2025-10-29 18:50:30|231.22|231.09|231.22|231.09|231.22|231.09|231.17|231.04|0
1761763840000|2025-10-29 18:50:40|231.27|231.14|231.27|231.19|231.32|231.19|231.22|231.14|4
1761763850000|2025-10-29 18:50:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|0
1761763860000|2025-10-29 18:51:00|231.27|231.09|231.27|231.14|231.27|231.14|231.22|231.09|1
1761763870000|2025-10-29 18:51:10|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|1
1761763880000|2025-10-29 18:51:20|231.17|231.14|231.22|231.09|231.22|231.14|231.17|231.09|1
1761763890000|2025-10-29 18:51:30|231.27|231.14|231.32|231.19|231.32|231.19|231.22|231.09|8
1761763900000|2025-10-29 18:51:40|231.27|231.24|231.32|231.19|231.42|231.29|231.27|231.19|1
1761763910000|2025-10-29 18:51:50|231.37|231.24|231.42|231.29|231.42|231.29|231.37|231.24|0
1761763920000|2025-10-29 18:52:00|231.47|231.34|231.52|231.39|231.52|231.44|231.47|231.34|24
1761763930000|2025-10-29 18:52:10|231.47|231.34|231.37|231.29|231.47|231.34|231.37|231.29|2
1761763940000|2025-10-29 18:52:20|231.42||231.42||231.42||231.37||1
1761763950000|2025-10-29 18:52:30|231.37|231.24|231.32|231.19|231.37|231.24|231.32|231.19|1
1761763960000|2025-10-29 18:52:40|231.37|231.24|231.42|231.29|231.42|231.29|231.37|231.24|7
1761763970000|2025-10-29 18:52:50|231.37||231.37||231.37||231.37||0
1761763980000|2025-10-29 18:53:00|231.42||231.42||231.42||231.37||0
1761763990000|2025-10-29 18:53:10|231.37|231.34|231.37|231.24|231.37|231.34|231.37|231.24|3
1761764000000|2025-10-29 18:53:20|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|1
1761764010000|2025-10-29 18:53:30|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.34|0
1761764020000|2025-10-29 18:53:40|231.47||231.42||231.47||231.42||0
1761764030000|2025-10-29 18:53:50|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|9
1761764040000|2025-10-29 18:54:00|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.29|6
1761764050000|2025-10-29 18:54:10|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|0
1761764060000|2025-10-29 18:54:20|231.57|231.44|231.62|231.54|231.62|231.54|231.57|231.44|0
1761764070000|2025-10-29 18:54:30|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.44|2
1761764080000|2025-10-29 18:54:40|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|1
1761764090000|2025-10-29 18:54:50|231.52||231.52||231.52||231.52||6
1761764100000|2025-10-29 18:55:00|231.57|231.44|231.62|231.49|231.62|231.54|231.57|231.44|22
1761764110000|2025-10-29 18:55:10||231.54||231.54||231.54||231.54|0
1761764120000|2025-10-29 18:55:20||231.49||231.54||231.54||231.49|2
1761764130000|2025-10-29 18:55:30|231.67|231.59|231.72|231.59|231.77|231.64|231.67|231.59|11
1761764140000|2025-10-29 18:55:40|231.67||231.72||231.72||231.67||0
1761764150000|2025-10-29 18:55:50|231.77|231.64|231.72|231.59|231.77|231.69|231.72|231.59|25
1761764160000|2025-10-29 18:56:00|231.67|231.54|231.67|231.54|231.72|231.54|231.62|231.54|10
1761764170000|2025-10-29 18:56:10|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|3
1761764180000|2025-10-29 18:56:20|231.72|231.59|231.72|231.64|231.72|231.64|231.67|231.59|24
1761764190000|2025-10-29 18:56:30|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|15
1761764200000|2025-10-29 18:56:40|231.57|231.49|231.47|231.34|231.57|231.49|231.47|231.34|2
1761764210000|2025-10-29 18:56:50|231.52|231.39|231.42|231.29|231.52|231.39|231.42|231.29|0
1761764220000|2025-10-29 18:57:00|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|11
1761764230000|2025-10-29 18:57:10|231.52|231.39|231.52|231.44|231.52|231.44|231.52|231.39|0
1761764240000|2025-10-29 18:57:20|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|1
1761764250000|2025-10-29 18:57:30|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.44|1
1761764260000|2025-10-29 18:57:40|231.57||231.52||231.57||231.52||0
1761764270000|2025-10-29 18:57:50|231.57|231.49|231.62|231.54|231.67|231.54|231.57|231.49|28
1761764280000|2025-10-29 18:58:00|231.57|231.49|231.57|231.44|231.62|231.49|231.57|231.44|3
1761764290000|2025-10-29 18:58:10|231.52|231.49|231.57|231.49|231.62|231.49|231.52|231.49|16
1761764300000|2025-10-29 18:58:20|231.62|231.44|231.57|231.44|231.62|231.49|231.57|231.44|24
1761764310000|2025-10-29 18:58:30|231.52|231.39|231.57|231.44|231.57|231.44|231.52|231.39|1
1761764320000|2025-10-29 18:58:40|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|0
1761764330000|2025-10-29 18:58:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|15
1761764350000|2025-10-29 18:59:10|231.72||231.67||231.72||231.67||20
1761764360000|2025-10-29 18:59:20|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|11
1761764370000|2025-10-29 18:59:30|231.62||231.67||231.67||231.62||14
1761764380000|2025-10-29 18:59:40|231.72|231.59|231.72|231.64|231.72|231.64|231.72|231.59|0
1761764390000|2025-10-29 18:59:50||231.59||231.59||231.59||231.59|1
1761764400000|2025-10-29 19:00:00|231.82|231.64|231.82|231.69|231.82|231.69|231.82|231.59|8
1761764410000|2025-10-29 19:00:10|231.77||231.82||231.82||231.77||0
1761764420000|2025-10-29 19:00:20|231.92|231.74|231.87|231.74|231.92|231.79|231.82|231.69|2
1761764430000|2025-10-29 19:00:30|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|2
1761764440000|2025-10-29 19:00:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|2
1761764450000|2025-10-29 19:00:50|231.82||231.82||231.82||231.77||13
1761764460000|2025-10-29 19:01:00|231.77|231.64|231.77|231.64|231.82|231.69|231.77|231.64|14
1761764470000|2025-10-29 19:01:10|231.82|231.69|231.67|231.59|231.82|231.69|231.67|231.59|12
1761764480000|2025-10-29 19:01:20|231.72|231.64|231.72|231.59|231.77|231.64|231.67|231.59|17
1761764490000|2025-10-29 19:01:30|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|0
1761764500000|2025-10-29 19:01:40|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|11
1761764510000|2025-10-29 19:01:50|231.82|231.64|231.77|231.64|231.82|231.64|231.72|231.64|11
1761764520000|2025-10-29 19:02:00|231.72|231.59|231.72|231.59|231.72|231.64|231.72|231.59|2
1761764530000|2025-10-29 19:02:10|231.67|231.54|231.57|231.49|231.72|231.54|231.57|231.49|17
1761764540000|2025-10-29 19:02:20|231.62|231.44|231.67|231.54|231.67|231.54|231.62|231.44|38
1761764550000|2025-10-29 19:02:30|231.62|231.59|231.62|231.49|231.62|231.59|231.62|231.49|25
1761764560000|2025-10-29 19:02:40|231.67|231.54|231.72|231.59|231.72|231.59|231.67|231.54|0
1761764580000|2025-10-29 19:03:00|231.77|231.64|231.77|231.64|231.77|231.64|231.72|231.59|5
1761764590000|2025-10-29 19:03:10|231.82|231.69|231.77|231.64|231.82|231.69|231.77|231.64|0
1761764600000|2025-10-29 19:03:20|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|0
1761764610000|2025-10-29 19:03:30|231.67|231.54|231.62|231.49|231.67|231.54|231.62|231.49|2
1761764620000|2025-10-29 19:03:40|231.57|231.44|231.52|231.39|231.62|231.49|231.52|231.39|0
1761764640000|2025-10-29 19:04:00|231.47|231.34|231.52|231.39|231.52|231.39|231.42|231.29|0
1761764650000|2025-10-29 19:04:10|231.47|231.44|231.47|231.34|231.52|231.44|231.47|231.34|0
1761764660000|2025-10-29 19:04:20|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|0
1761764670000|2025-10-29 19:04:30|231.37|231.24|231.47|231.34|231.47|231.39|231.37|231.24|1
1761764680000|2025-10-29 19:04:40||231.39||231.34||231.39||231.34|0
1761764690000|2025-10-29 19:04:50|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|0
1761764700000|2025-10-29 19:05:00|231.47|231.34|231.57|231.44|231.57|231.44|231.47|231.34|0
1761764710000|2025-10-29 19:05:10||231.49||231.44||231.49||231.44|0
1761764720000|2025-10-29 19:05:20|231.62|231.49|231.67|231.54|231.67|231.54|231.62|231.49|0
1761764730000|2025-10-29 19:05:30|231.62|231.49|231.62|231.49|231.67|231.49|231.62|231.49|0
1761764750000|2025-10-29 19:05:50|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.49|5
1761764760000|2025-10-29 19:06:00|231.72|231.59|231.77|231.64|231.82|231.69|231.72|231.59|12
1761764770000|2025-10-29 19:06:10|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|0
1761764780000|2025-10-29 19:06:20|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|0
1761764790000|2025-10-29 19:06:30|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|0
1761764800000|2025-10-29 19:06:40|231.67|231.54|231.72|231.59|231.72|231.59|231.67|231.54|0
1761764810000|2025-10-29 19:06:50|231.67||231.72||231.72||231.67||2
1761764820000|2025-10-29 19:07:00|231.77|231.64|231.82|231.74|231.82|231.74|231.77|231.64|44
1761764830000|2025-10-29 19:07:10|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|9
1761764840000|2025-10-29 19:07:20|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.74|3
1761764850000|2025-10-29 19:07:30|231.87|231.74|231.82|231.69|231.87|231.74|231.82|231.69|0
1761764860000|2025-10-29 19:07:40|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|0
1761764870000|2025-10-29 19:07:50||231.79||231.74||231.79||231.74|0
1761764880000|2025-10-29 19:08:00||231.79||231.74||231.79||231.74|0
1761764900000|2025-10-29 19:08:20|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|0
1761764910000|2025-10-29 19:08:30|231.87|231.69|231.82|231.69|231.87|231.74|231.82|231.69|7
1761764920000|2025-10-29 19:08:40|231.77||231.77||231.77||231.77||0
1761764930000|2025-10-29 19:08:50|231.82||231.82||231.82||231.82||0
1761764940000|2025-10-29 19:09:00|231.87|231.74|231.87|231.74|231.87|231.74|231.82|231.74|0
1761764950000|2025-10-29 19:09:10|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|0
1761764970000|2025-10-29 19:09:30|231.92||231.87||231.92||231.87||0
1761764990000|2025-10-29 19:09:50|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|6
1761765000000|2025-10-29 19:10:00|231.77|231.64|231.82|231.69|231.82|231.69|231.77|231.64|2
1761765010000|2025-10-29 19:10:10|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|0
1761765020000|2025-10-29 19:10:20|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|0
1761765030000|2025-10-29 19:10:30|231.87|231.74|231.92|231.79|231.92|231.79|231.87|231.69|0
1761765040000|2025-10-29 19:10:40|231.97|231.84|231.97|231.89|232.02|231.89|231.97|231.84|1
1761765050000|2025-10-29 19:10:50|232.02|231.84|231.97|231.84|232.02|231.84|231.97|231.84|3
1761765060000|2025-10-29 19:11:00||231.89||231.84||231.89||231.84|0
1761765070000|2025-10-29 19:11:10||231.89||231.84||231.89||231.84|0
1761765080000|2025-10-29 19:11:20|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|2
1761765090000|2025-10-29 19:11:30|231.92||231.87||231.92||231.87||7
1761765100000|2025-10-29 19:11:40|231.92||231.87||231.92||231.87||0
1761765110000|2025-10-29 19:11:50|231.92||231.92||231.92||231.87||0
1761765120000|2025-10-29 19:12:00|231.87||231.92||231.92||231.87||0
1761765130000|2025-10-29 19:12:10|231.97|231.84|232.02|231.89|232.02|231.89|231.97|231.84|81
1761765140000|2025-10-29 19:12:20|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|3
1761765150000|2025-10-29 19:12:30|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|1
1761765160000|2025-10-29 19:12:40|231.97|231.84|231.87|231.74|231.97|231.84|231.87|231.74|5
1761765170000|2025-10-29 19:12:50|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|1
1761765180000|2025-10-29 19:13:00|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|6
1761765200000|2025-10-29 19:13:20||231.69||231.69||231.69||231.69|1
1761765210000|2025-10-29 19:13:30|231.77||231.82||231.82||231.77||0
1761765220000|2025-10-29 19:13:40|231.77||231.82||231.82||231.77||0
1761765230000|2025-10-29 19:13:50||231.74||231.74||231.74||231.74|0
1761765240000|2025-10-29 19:14:00|231.87|231.69|231.82|231.69|231.87|231.69|231.82|231.69|2
1761765260000|2025-10-29 19:14:20|231.77|231.64|231.72|231.64|231.77|231.64|231.72|231.64|1
1761765270000|2025-10-29 19:14:30|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|13
1761765280000|2025-10-29 19:14:40|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|0
1761765290000|2025-10-29 19:14:50|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|2
1761765300000|2025-10-29 19:15:00|231.82|231.69|231.87|231.74|231.87|231.74|231.82|231.69|0
1761765310000|2025-10-29 19:15:10|231.82|231.69|231.77|231.64|231.82|231.69|231.77|231.64|2
1761765320000|2025-10-29 19:15:20|231.82|231.69|231.77|231.64|231.82|231.69|231.77|231.64|1
1761765330000|2025-10-29 19:15:30||231.69||231.69||231.69||231.69|0
1761765340000|2025-10-29 19:15:40|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|5
1761765350000|2025-10-29 19:15:50|231.82||231.87||231.87||231.82||1
1761765360000|2025-10-29 19:16:00||231.79||231.74||231.79||231.74|9
1761765370000|2025-10-29 19:16:10|231.82||231.82||231.87||231.82||0
1761765380000|2025-10-29 19:16:20|231.87||231.82||231.87||231.82||0
1761765410000|2025-10-29 19:16:50|231.77|231.69|231.77|231.69|231.77|231.74|231.77|231.69|21
1761765420000|2025-10-29 19:17:00|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|6
1761765430000|2025-10-29 19:17:10|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|16
1761765440000|2025-10-29 19:17:20|231.77|231.64|231.77|231.64|231.82|231.64|231.77|231.64|10
1761765450000|2025-10-29 19:17:30|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.69|0
1761765460000|2025-10-29 19:17:40||231.64||231.64||231.64||231.64|10
1761765480000|2025-10-29 19:18:00|231.72|231.69|231.77|231.64|231.77|231.69|231.72|231.64|19
1761765500000|2025-10-29 19:18:20|231.72|231.59|231.67|231.59|231.72|231.59|231.67|231.59|9
1761765510000|2025-10-29 19:18:30|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|0
1761765520000|2025-10-29 19:18:40|231.72||231.77||231.77||231.72||8
1761765530000|2025-10-29 19:18:50|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|0
1761765550000|2025-10-29 19:19:10|231.87||231.87||231.87||231.82||6
1761765560000|2025-10-29 19:19:20||231.79||231.74||231.79||231.74|10
1761765570000|2025-10-29 19:19:30|231.82||231.82||231.82||231.82||0
1761765590000|2025-10-29 19:19:50|||||||||9
1761765600000|2025-10-29 19:20:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|1
1761765620000|2025-10-29 19:20:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|11
1761765630000|2025-10-29 19:20:30|231.77|231.59|231.77|231.64|231.77|231.64|231.77|231.59|17
1761765640000|2025-10-29 19:20:40|231.72|231.69|231.82|231.69|231.82|231.69|231.72|231.69|0
1761765650000|2025-10-29 19:20:50|231.87|231.74|231.87|231.79|231.87|231.79|231.87|231.74|0
1761765660000|2025-10-29 19:21:00||231.74||231.74||231.74||231.74|9
1761765670000|2025-10-29 19:21:10|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|9
1761765680000|2025-10-29 19:21:20|231.82||231.77||231.82||231.77||10
1761765700000|2025-10-29 19:21:40|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|0
1761765710000|2025-10-29 19:21:50|231.87||231.87||231.87||231.87||0
1761765720000|2025-10-29 19:22:00|231.92|231.79|231.92|231.79|231.92|231.79|231.87|231.79|0
1761765730000|2025-10-29 19:22:10|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|107
1761765740000|2025-10-29 19:22:20|231.92||231.97||231.97||231.92||0
1761765750000|2025-10-29 19:22:30|231.92||231.97||231.97||231.92||0
1761765760000|2025-10-29 19:22:40|231.92||231.92||231.97||231.92||10
1761765770000|2025-10-29 19:22:50||231.79||231.79||231.79||231.79|10
1761765780000|2025-10-29 19:23:00|231.87||231.87||231.87||231.87||0
1761765790000|2025-10-29 19:23:10|231.92|231.84|231.87|231.79|231.97|231.84|231.87|231.79|25
1761765800000|2025-10-29 19:23:20|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|11
1761765810000|2025-10-29 19:23:30|231.87||231.87||231.87||231.82||11
1761765820000|2025-10-29 19:23:40||231.79||231.79||231.79||231.79|0
1761765830000|2025-10-29 19:23:50|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|19
1761765840000|2025-10-29 19:24:00|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.64|11
1761765850000|2025-10-29 19:24:10|231.77||231.77||231.82||231.77||0
1761765860000|2025-10-29 19:24:20|231.82|231.64|231.77|231.64|231.82|231.64|231.72|231.64|4
1761765870000|2025-10-29 19:24:30|231.72||231.77||231.77||231.72||0
1761765880000|2025-10-29 19:24:40|231.72||231.77||231.77||231.72||10
1761765890000|2025-10-29 19:24:50|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|0
1761765900000|2025-10-29 19:25:00|231.82|231.64|231.82|231.74|231.82|231.74|231.72|231.64|1
1761765910000|2025-10-29 19:25:10|231.77|231.69|231.87|231.74|231.87|231.74|231.77|231.69|5
1761765920000|2025-10-29 19:25:20|231.92|231.79|231.92|231.79|231.92|231.79|231.87|231.79|0
1761765930000|2025-10-29 19:25:30|231.87||231.87||231.92||231.87||4
1761765940000|2025-10-29 19:25:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|5
1761765950000|2025-10-29 19:25:50|231.97|231.89|231.92|231.84|232.02|231.89|231.92|231.84|1
1761765960000|2025-10-29 19:26:00|231.97||231.97||231.97||231.92||0
1761765970000|2025-10-29 19:26:10|231.92||231.92||231.97||231.92||0
1761765980000|2025-10-29 19:26:20||231.79||231.79||231.79||231.79|1
1761765990000|2025-10-29 19:26:30|231.87|231.84|231.92|231.84|231.97|231.84|231.87|231.84|5
1761766000000|2025-10-29 19:26:40|231.97|231.79|231.92|231.79|231.97|231.79|231.87|231.79|7
1761766010000|2025-10-29 19:26:50|231.87|231.74|231.82|231.74|231.92|231.74|231.82|231.74|1
1761766020000|2025-10-29 19:27:00|231.87|231.69|231.82|231.69|231.87|231.69|231.72|231.64|5
1761766030000|2025-10-29 19:27:10|231.77||231.77||231.82||231.77||0
1761766040000|2025-10-29 19:27:20|231.82||231.82||231.82||231.77||0
1761766050000|2025-10-29 19:27:30||231.74||231.74||231.74||231.74|0
1761766060000|2025-10-29 19:27:40|231.87|231.69|231.82|231.69|231.87|231.69|231.82|231.69|1
1761766070000|2025-10-29 19:27:50||231.74||231.74||231.74||231.74|0
1761766080000|2025-10-29 19:28:00|231.77|231.69|231.82|231.74|231.87|231.74|231.77|231.69|6
1761766090000|2025-10-29 19:28:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|3
1761766100000|2025-10-29 19:28:20|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|1
1761766110000|2025-10-29 19:28:30|231.77|231.59|231.77|231.64|231.77|231.64|231.77|231.59|1
1761766120000|2025-10-29 19:28:40|231.72||231.72||231.77||231.72||4
1761766130000|2025-10-29 19:28:50|||||||||2
1761766140000|2025-10-29 19:29:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|2
1761766150000|2025-10-29 19:29:10|231.62|231.54|231.62|231.49|231.67|231.59|231.62|231.49|9
1761766160000|2025-10-29 19:29:20|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|0
1761766170000|2025-10-29 19:29:30||231.59||231.54||231.59||231.54|1
1761766180000|2025-10-29 19:29:40|231.62||231.62||231.67||231.62||0
1761766200000|2025-10-29 19:30:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|2
1761766210000|2025-10-29 19:30:10|231.52|231.44|231.52|231.39|231.57|231.44|231.52|231.39|1
1761766220000|2025-10-29 19:30:20|231.57|231.44|231.57|231.49|231.62|231.49|231.57|231.44|4
1761766230000|2025-10-29 19:30:30|231.62||231.62||231.62||231.57||0
1761766240000|2025-10-29 19:30:40|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|5
1761766250000|2025-10-29 19:30:50||231.44||231.44||231.44||231.44|1
1761766260000|2025-10-29 19:31:00|231.52||231.57||231.57||231.52||0
1761766270000|2025-10-29 19:31:10|231.52|231.39|231.52|231.44|231.52|231.44|231.52|231.39|6
1761766280000|2025-10-29 19:31:20|231.57||231.52||231.57||231.52||1
1761766290000|2025-10-29 19:31:30||231.39||231.39||231.39||231.39|2
1761766300000|2025-10-29 19:31:40|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|2
1761766310000|2025-10-29 19:31:50|||||||||1
1761766320000|2025-10-29 19:32:00||231.34||231.39||231.39||231.34|2
1761766330000|2025-10-29 19:32:10||231.34||231.34||231.34||231.34|2
1761766340000|2025-10-29 19:32:20|231.42|231.29|231.42|231.29|231.42|231.34|231.42|231.29|13
1761766350000|2025-10-29 19:32:30|231.37||231.42||231.42||231.37||8
1761766360000|2025-10-29 19:32:40|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|2
1761766370000|2025-10-29 19:32:50|231.32||231.37||231.37||231.32||3
1761766380000|2025-10-29 19:33:00|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|1
1761766390000|2025-10-29 19:33:10||231.24||231.24||231.24||231.24|1
1761766400000|2025-10-29 19:33:20|231.32||231.32||231.37||231.32||1
1761766410000|2025-10-29 19:33:30|231.37||231.37||231.37||231.37||1
1761766420000|2025-10-29 19:33:40|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|1
1761766440000|2025-10-29 19:34:00|231.27|231.24|231.27|231.14|231.27|231.24|231.27|231.14|2
1761766450000|2025-10-29 19:34:10||231.19||231.14||231.19||231.14|0
1761766460000|2025-10-29 19:34:20|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|0
1761766490000|2025-10-29 19:34:50|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|0
1761766500000|2025-10-29 19:35:00|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|1
1761766510000|2025-10-29 19:35:10||231.24||231.24||231.24||231.24|0
1761766520000|2025-10-29 19:35:20|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|1
1761766550000|2025-10-29 19:35:50||231.14||231.14||231.14||231.14|1
1761766560000|2025-10-29 19:36:00|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|2
1761766570000|2025-10-29 19:36:10|231.17||231.22||231.22||231.17||1
1761766590000|2025-10-29 19:36:30|231.17||231.22||231.22||231.17||0
1761766600000|2025-10-29 19:36:40|231.17|231.14|231.27|231.14|231.27|231.14|231.17|231.14|7
1761766610000|2025-10-29 19:36:50|231.22||231.27||231.27||231.22||1
1761766620000|2025-10-29 19:37:00|231.22||231.27||231.27||231.22||2
1761766630000|2025-10-29 19:37:10||231.19||231.19||231.19||231.19|0
1761766640000|2025-10-29 19:37:20||231.14||231.19||231.19||231.14|4
1761766650000|2025-10-29 19:37:30||231.14||231.19||231.19||231.14|3
1761766660000|2025-10-29 19:37:40|231.32||231.32||231.32||231.32||0
1761766670000|2025-10-29 19:37:50|231.37|231.24|231.37|231.24|231.37|231.24|231.32|231.24|2
1761766680000|2025-10-29 19:38:00|231.32||231.37||231.37||231.32||0
1761766690000|2025-10-29 19:38:10|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|0
1761766700000|2025-10-29 19:38:20|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.39|7
1761766720000|2025-10-29 19:38:40|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|1
1761766740000|2025-10-29 19:39:00|231.42||231.47||231.47||231.42||2
1761766750000|2025-10-29 19:39:10||231.39||231.39||231.39||231.39|0
1761766760000|2025-10-29 19:39:20|231.52|231.34|231.47|231.39|231.52|231.39|231.47|231.34|1
1761766770000|2025-10-29 19:39:30||231.34||231.34||231.34||231.34|1
1761766780000|2025-10-29 19:39:40||231.39||231.39||231.39||231.39|1
1761766800000|2025-10-29 19:40:00|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|13
1761766810000|2025-10-29 19:40:10||231.39||231.39||231.39||231.39|1
1761766820000|2025-10-29 19:40:20|231.47||231.47||231.47||231.47||0
1761766830000|2025-10-29 19:40:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|2
1761766840000|2025-10-29 19:40:40||231.29||231.34||231.34||231.29|4
1761766850000|2025-10-29 19:40:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|4
1761766860000|2025-10-29 19:41:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|4
1761766870000|2025-10-29 19:41:10|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|1
1761766880000|2025-10-29 19:41:20|231.42||231.47||231.47||231.42||2
1761766890000|2025-10-29 19:41:30|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|0
1761766900000|2025-10-29 19:41:40|231.47|231.34|231.42|231.29|231.47|231.34|231.42|231.29|2
1761766910000|2025-10-29 19:41:50|231.37||231.37||231.37||231.37||0
1761766920000|2025-10-29 19:42:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|1
1761766940000|2025-10-29 19:42:20|231.37|231.19|231.32|231.19|231.37|231.19|231.32|231.19|5
1761766950000|2025-10-29 19:42:30|231.27||231.27||231.27||231.27||0
1761766970000|2025-10-29 19:42:50|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|3
1761766980000|2025-10-29 19:43:00|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|0
1761766990000|2025-10-29 19:43:10|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|1
1761767000000|2025-10-29 19:43:20|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|0
1761767010000|2025-10-29 19:43:30|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|0
1761767020000|2025-10-29 19:43:40|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|1
1761767030000|2025-10-29 19:43:50|231.52||231.52||231.52||231.52||0
1761767040000|2025-10-29 19:44:00|231.47|231.34|231.42|231.34|231.47|231.34|231.42|231.34|1
1761767050000|2025-10-29 19:44:10|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|2
1761767060000|2025-10-29 19:44:20|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|0
1761767070000|2025-10-29 19:44:30|231.52||231.52||231.52||231.52||0
1761767080000|2025-10-29 19:44:40|231.47||231.47||231.47||231.47||0
1761767090000|2025-10-29 19:44:50|231.52||231.52||231.52||231.52||0
1761767100000|2025-10-29 19:45:00|231.57|231.44|231.57|231.44|231.57|231.44|231.52|231.44|0
1761767110000|2025-10-29 19:45:10|231.62|231.49|231.62|231.49|231.62|231.49|231.57|231.49|0
1761767120000|2025-10-29 19:45:20||231.54||231.54||231.54||231.54|0
1761767130000|2025-10-29 19:45:30|231.67||231.67||231.67||231.67||0
1761767160000|2025-10-29 19:46:00|231.62||231.67||231.67||231.62||0
1761767170000|2025-10-29 19:46:10|231.62||231.62||231.67||231.62||0
1761767180000|2025-10-29 19:46:20|231.67||231.67||231.67||231.67||0
1761767190000|2025-10-29 19:46:30|231.62||231.62||231.62||231.62||0
1761767200000|2025-10-29 19:46:40|231.67|231.49|231.62|231.49|231.67|231.49|231.62|231.49|1
1761767210000|2025-10-29 19:46:50|231.57||231.57||231.57||231.57||0
1761767220000|2025-10-29 19:47:00|231.62||231.62||231.62||231.62||1
1761767240000|2025-10-29 19:47:20|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|1
1761767250000|2025-10-29 19:47:30|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|0
1761767260000|2025-10-29 19:47:40||231.64||231.64||231.64||231.64|0
1761767270000|2025-10-29 19:47:50|231.77||231.77||231.77||231.77||1
1761767290000|2025-10-29 19:48:10|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|2
1761767330000|2025-10-29 19:48:50|231.77||231.82||231.82||231.77||1
1761767340000|2025-10-29 19:49:00|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|0
1761767350000|2025-10-29 19:49:10|231.82||231.87||231.87||231.82||0
1761767360000|2025-10-29 19:49:20|231.82||231.82||231.82||231.82||0
1761767380000|2025-10-29 19:49:40||231.69||231.69||231.69||231.69|1
1761767400000|2025-10-29 19:50:00|231.87|231.74|231.92|231.79|231.92|231.79|231.87|231.74|3
1761767420000|2025-10-29 19:50:20|231.97|231.84|231.87|231.74|231.97|231.84|231.87|231.74|153
1761767430000|2025-10-29 19:50:30|||||||||1
1761767440000|2025-10-29 19:50:40|||||||||3
1761767450000|2025-10-29 19:50:50|||||||||5
1761767460000|2025-10-29 19:51:00|231.92|231.79|231.82|231.74|231.92|231.79|231.82|231.74|10
1761767470000|2025-10-29 19:51:10||231.69||231.69||231.69||231.69|14
1761767480000|2025-10-29 19:51:20|231.77||231.77||231.77||231.77||4
1761767490000|2025-10-29 19:51:30|231.72|231.64|231.82|231.69|231.82|231.69|231.72|231.64|22
1761767510000|2025-10-29 19:51:50|||||||||3
1761767520000|2025-10-29 19:52:00|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|62
1761767530000|2025-10-29 19:52:10|||||||||3
1761767540000|2025-10-29 19:52:20|||||||||3
1761767550000|2025-10-29 19:52:30|||||||||3
1761767560000|2025-10-29 19:52:40|||||||||3
1761767570000|2025-10-29 19:52:50|231.67||231.67||231.67||231.67||4
1761767580000|2025-10-29 19:53:00|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|31
1761767590000|2025-10-29 19:53:10|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|8
1761767600000|2025-10-29 19:53:20|||||||||7
1761767610000|2025-10-29 19:53:30|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|12
1761767630000|2025-10-29 19:53:50|231.62||231.67||231.67||231.62||6
1761767640000|2025-10-29 19:54:00|||||||||4
1761767650000|2025-10-29 19:54:10|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|0
1761767680000|2025-10-29 19:54:40|231.67||231.72||231.72||231.67||2
1761767690000|2025-10-29 19:54:50|231.67||231.67||231.67||231.67||0
1761767700000|2025-10-29 19:55:00|231.72||231.72||231.72||231.72||3
1761767710000|2025-10-29 19:55:10|231.77|231.64|231.82|231.69|231.82|231.69|231.77|231.64|13
1761767730000|2025-10-29 19:55:30|231.77|231.74|231.87|231.74|231.87|231.74|231.77|231.74|6
1761767750000|2025-10-29 19:55:50|231.82|231.69|231.82|231.69|231.82|231.69|231.77|231.69|1
1761767780000|2025-10-29 19:56:20|231.77||231.77||231.77||231.77||0
1761767800000|2025-10-29 19:56:40|231.82||231.82||231.82||231.82||4
1761767820000|2025-10-29 19:57:00|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|1
1761767830000|2025-10-29 19:57:10|231.72||231.72||231.72||231.72||0
1761767840000|2025-10-29 19:57:20|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|5
1761767850000|2025-10-29 19:57:30|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|0
1761767890000|2025-10-29 19:58:10|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.49|11
1761767920000|2025-10-29 19:58:40||231.44||231.44||231.44||231.44|9
1761767930000|2025-10-29 19:58:50|231.52||231.52||231.52||231.52||5
1761767940000|2025-10-29 19:59:00|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|16
1761767960000|2025-10-29 19:59:20|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|1
1761767970000|2025-10-29 19:59:30|231.67||231.67||231.67||231.67||0
1761767980000|2025-10-29 19:59:40|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|5
1761767990000|2025-10-29 19:59:50|231.67|231.54|231.72|231.59|231.72|231.59|231.67|231.54|0
1761807660000|2025-10-30 07:01:00|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|0
1761807670000|2025-10-30 07:01:10||232.29||232.34||232.34||232.29|0
1761807680000|2025-10-30 07:01:20||232.29||232.29||232.29||232.29|16
1761807690000|2025-10-30 07:01:30||232.34||232.34||232.34||232.34|0
1761807710000|2025-10-30 07:01:50|232.52|232.39|232.42|232.29|232.52|232.39|232.42|232.29|16
1761807720000|2025-10-30 07:02:00|232.37||232.37||232.37||232.37||0
1761807730000|2025-10-30 07:02:10||232.24||232.24||232.29||232.24|0
1761807740000|2025-10-30 07:02:20|232.32||232.37||232.37||232.32||17
1761807750000|2025-10-30 07:02:30||232.29||232.29||232.29||232.29|0
1761807770000|2025-10-30 07:02:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.29|11
1761807780000|2025-10-30 07:03:00||232.29||232.34||232.34||232.29|0
1761807790000|2025-10-30 07:03:10||232.29||232.29||232.29||232.29|2
1761807800000|2025-10-30 07:03:20|232.37|232.24|232.32|232.24|232.37|232.24|232.32|232.24|20
1761807810000|2025-10-30 07:03:30|232.27|232.19|232.22|232.09|232.27|232.19|232.17|232.04|84
1761807820000|2025-10-30 07:03:40|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|5
1761807830000|2025-10-30 07:03:50|232.22|232.09|232.22|232.09|232.22|232.14|232.22|232.04|11
1761807840000|2025-10-30 07:04:00|232.17||232.17||232.17||232.17||0
1761807850000|2025-10-30 07:04:10|232.22||232.22||232.22||232.22||1
1761807860000|2025-10-30 07:04:20|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.14|17
1761807870000|2025-10-30 07:04:30|232.27|232.09|232.22|232.14|232.27|232.14|232.22|232.09|4
1761807880000|2025-10-30 07:04:40|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|1
1761807890000|2025-10-30 07:04:50|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|4
1761807900000|2025-10-30 07:05:00|232.37|232.24|232.27|232.19|232.37|232.24|232.27|232.19|2
1761807910000|2025-10-30 07:05:10|232.37|232.24|232.37|232.29|232.37|232.29|232.37|232.24|7
1761807920000|2025-10-30 07:05:20||232.24||232.24||232.24||232.24|18
1761807930000|2025-10-30 07:05:30|232.32|232.29|232.32|232.24|232.32|232.29|232.32|232.24|1
1761807940000|2025-10-30 07:05:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|1
1761807960000|2025-10-30 07:06:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|19
1761807970000|2025-10-30 07:06:10|232.12|232.14|232.12|232.04|232.12|232.14|232.12|232.04|16
1761807980000|2025-10-30 07:06:20|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|96
1761807990000|2025-10-30 07:06:30|232.17|232.04|232.22|232.09|232.22|232.09|232.17|232.04|2
1761808000000|2025-10-30 07:06:40|232.27|232.14|232.27|232.14|232.27|232.14|232.22|232.14|0
1761808010000|2025-10-30 07:06:50||232.19||232.14||232.19||232.14|4
1761808020000|2025-10-30 07:07:00|232.32|232.19|232.42|232.29|232.42|232.29|232.32|232.19|27
1761808040000|2025-10-30 07:07:20|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|20
1761808050000|2025-10-30 07:07:30||232.29||232.29||232.29||232.29|1
1761808070000|2025-10-30 07:07:50|232.37|232.34|232.37|232.29|232.42|232.34|232.37|232.24|3
1761808080000|2025-10-30 07:08:00|232.32|232.19|232.37|232.24|232.37|232.24|232.32|232.19|18
1761808090000|2025-10-30 07:08:10|232.42|232.29|232.42|232.34|232.42|232.34|232.42|232.29|1
1761808100000|2025-10-30 07:08:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|2
1761808110000|2025-10-30 07:08:30|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|10
1761808120000|2025-10-30 07:08:40||232.34||232.34||232.39||232.34|1
1761808130000|2025-10-30 07:08:50||232.39||232.39||232.39||232.34|0
1761808140000|2025-10-30 07:09:00||232.34||232.34||232.34||232.34|1
1761808160000|2025-10-30 07:09:20|232.57|232.44|232.52|232.39|232.57|232.44|232.52|232.39|19
1761808170000|2025-10-30 07:09:30|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|1
1761808180000|2025-10-30 07:09:40|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|1
1761808190000|2025-10-30 07:09:50|232.47|232.34|232.52|232.44|232.57|232.44|232.47|232.34|18
1761808200000|2025-10-30 07:10:00|232.57|232.39|232.52|232.39|232.57|232.39|232.52|232.39|3
1761808210000|2025-10-30 07:10:10|232.47||232.52||232.52||232.47||1
1761808220000|2025-10-30 07:10:20||232.44||232.44||232.44||232.44|0
1761808230000|2025-10-30 07:10:30||232.39||232.39||232.39||232.39|2
1761808240000|2025-10-30 07:10:40|232.47||232.47||232.47||232.47||0
1761808250000|2025-10-30 07:10:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|1
1761808270000|2025-10-30 07:11:10|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|3
1761808280000|2025-10-30 07:11:20|232.57||232.57||232.57||232.57||0
1761808290000|2025-10-30 07:11:30|232.62||232.62||232.62||232.62||1
1761808340000|2025-10-30 07:12:20|232.67|232.54|232.77|232.64|232.77|232.64|232.67|232.49|3
1761808350000|2025-10-30 07:12:30|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|6
1761808360000|2025-10-30 07:12:40|232.67|232.54|232.72|232.59|232.72|232.59|232.67|232.54|0
1761808370000|2025-10-30 07:12:50|232.67|232.54|232.77|232.69|232.77|232.69|232.67|232.54|5
1761808380000|2025-10-30 07:13:00|232.72|232.64|232.77|232.69|232.82|232.69|232.72|232.64|107
1761808390000|2025-10-30 07:13:10|232.82||232.82||232.82||232.82||1
1761808410000|2025-10-30 07:13:30|232.77|232.54|232.67|232.54|232.77|232.54|232.67|232.54|19
1761808420000|2025-10-30 07:13:40||232.59||232.59||232.59||232.59|0
1761808450000|2025-10-30 07:14:10|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|313
1761808460000|2025-10-30 07:14:20|232.57||232.62||232.62||232.57||0
1761808470000|2025-10-30 07:14:30|232.57|232.44|232.62|232.54|232.62|232.54|232.57|232.44|17
1761808480000|2025-10-30 07:14:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1761808490000|2025-10-30 07:14:50||232.44||232.49||232.49||232.44|1
1761808500000|2025-10-30 07:15:00|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|13
1761808510000|2025-10-30 07:15:10|232.67||232.67||232.67||232.62||0
1761808520000|2025-10-30 07:15:20|232.62||232.67||232.67||232.62||0
1761808530000|2025-10-30 07:15:30||232.59||232.59||232.59||232.54|0
1761808560000|2025-10-30 07:16:00|232.77|232.64|232.82|232.69|232.82|232.74|232.77|232.64|6
1761808570000|2025-10-30 07:16:10|232.77||232.77||232.77||232.77||0
1761808580000|2025-10-30 07:16:20|232.82||232.82||232.82||232.82||0
1761808590000|2025-10-30 07:16:30|232.87||232.82||232.87||232.82||0
1761808600000|2025-10-30 07:16:40|232.87|232.74|232.87|232.74|232.87|232.74|232.82|232.69|0
1761808610000|2025-10-30 07:16:50||232.79||232.79||232.79||232.74|0
1761808620000|2025-10-30 07:17:00|232.82|232.69|232.82|232.74|232.82|232.74|232.82|232.69|6
1761808630000|2025-10-30 07:17:10|232.87||232.87||232.87||232.87||3
1761808650000|2025-10-30 07:17:30|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.79|1
1761808660000|2025-10-30 07:17:40|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|2
1761808670000|2025-10-30 07:17:50|232.92||232.97||232.97||232.92||0
1761808730000|2025-10-30 07:18:50|232.92||232.92||232.92||232.92||0
1761808740000|2025-10-30 07:19:00|232.97|232.79|232.97|232.89|232.97|232.89|232.92|232.79|17
1761808750000|2025-10-30 07:19:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|45
1761808760000|2025-10-30 07:19:20||232.79||232.79||232.79||232.79|6
1761808770000|2025-10-30 07:19:30|232.87||232.87||232.87||232.87||0
1761808780000|2025-10-30 07:19:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|12
1761808790000|2025-10-30 07:19:50|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|6
1761808800000|2025-10-30 07:20:00|||||||||14
1761808830000|2025-10-30 07:20:30|||||||||41
1761808880000|2025-10-30 07:21:20|||||||||16
1761808910000|2025-10-30 07:21:50|||||||||16
1761808940000|2025-10-30 07:22:20|232.92|232.79|232.92|232.79|232.92|232.79|232.92|232.79|235
1761808960000|2025-10-30 07:22:40|232.97|232.84|232.97|232.89|232.97|232.89|232.97|232.84|5
1761808980000|2025-10-30 07:23:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|32
1761809010000|2025-10-30 07:23:30|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|5
1761809040000|2025-10-30 07:24:00|232.92|232.79|232.92|232.84|232.97|232.84|232.92|232.79|5
1761809070000|2025-10-30 07:24:30|||||||||2
1761809090000|2025-10-30 07:24:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|3
1761809100000|2025-10-30 07:25:00|233.02||233.02||233.02||233.02||0
1761809120000|2025-10-30 07:25:20|232.97|232.84|232.97|232.84|232.97|232.84|232.97|232.84|9
1761809150000|2025-10-30 07:25:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|7
1761809160000|2025-10-30 07:26:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|87
1761809170000|2025-10-30 07:26:10|233.17||233.17||233.17||233.17||19
1761809180000|2025-10-30 07:26:20||233.09||233.09||233.09||233.09|1
1761809210000|2025-10-30 07:26:50||233.04||233.04||233.04||233.04|8
1761809220000|2025-10-30 07:27:00|233.27|233.09|233.32|233.24|233.37|233.29|233.27|233.09|75
1761809230000|2025-10-30 07:27:10|233.42|233.29|233.42|233.34|233.42|233.34|233.42|233.29|5
1761809240000|2025-10-30 07:27:20|233.57|233.44|233.62|233.49|233.62|233.49|233.57|233.44|4
1761809250000|2025-10-30 07:27:30|233.57|233.44|233.57|233.44|233.57|233.44|233.57|233.44|7
1761809260000|2025-10-30 07:27:40|233.52||233.52||233.52||233.52||4
1761809270000|2025-10-30 07:27:50|233.62|233.49|233.67|233.54|233.67|233.54|233.62|233.49|12
1761809280000|2025-10-30 07:28:00|233.77|233.59|233.82|233.74|233.82|233.74|233.77|233.59|15
1761809300000|2025-10-30 07:28:20|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|11
1761809310000|2025-10-30 07:28:30|||||||||6
1761809320000|2025-10-30 07:28:40|||||||||25
1761809330000|2025-10-30 07:28:50|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|17
1761809340000|2025-10-30 07:29:00|||||||||33
1761809350000|2025-10-30 07:29:10|233.82|233.74|233.72|233.64|233.82|233.74|233.72|233.64|130
1761809360000|2025-10-30 07:29:20|233.57|233.44|233.57|233.44|233.57|233.44|233.57|233.44|45
1761809370000|2025-10-30 07:29:30|233.52|233.39|233.52|233.39|233.52|233.39|233.52|233.39|6
1761809390000|2025-10-30 07:29:50|233.57|233.44|233.52|233.39|233.57|233.44|233.52|233.39|2
1761809400000|2025-10-30 07:30:00|233.47|233.44|233.47|233.34|233.57|233.44|233.47|233.34|26
1761809410000|2025-10-30 07:30:10|233.42|233.29|233.42|233.29|233.42|233.34|233.42|233.29|4
1761809420000|2025-10-30 07:30:20|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|16
1761809440000|2025-10-30 07:30:40|233.37|233.29|233.37|233.24|233.37|233.29|233.37|233.24|3
1761809460000|2025-10-30 07:31:00||233.29||233.24||233.29||233.24|1
1761809490000|2025-10-30 07:31:30|233.42|233.29|233.42|233.34|233.42|233.34|233.42|233.29|16
1761809510000|2025-10-30 07:31:50||233.29||233.29||233.29||233.29|5
1761809520000|2025-10-30 07:32:00|233.37||233.37||233.37||233.37||0
1761809530000|2025-10-30 07:32:10||233.24||233.24||233.24||233.24|3
1761809540000|2025-10-30 07:32:20||233.29||233.29||233.29||233.29|0
1761809560000|2025-10-30 07:32:40|233.42|233.34|233.52|233.39|233.52|233.39|233.42|233.34|15
1761809580000|2025-10-30 07:33:00|233.47||233.47||233.47||233.47||3
1761809600000|2025-10-30 07:33:20|233.57|233.49|233.57|233.44|233.57|233.49|233.57|233.44|23
1761809620000|2025-10-30 07:33:40|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.29|8
1761809640000|2025-10-30 07:34:00|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|3
1761809670000|2025-10-30 07:34:30||233.29||233.29||233.29||233.29|0
1761809680000|2025-10-30 07:34:40||233.24||233.24||233.24||233.24|2
1761809690000|2025-10-30 07:34:50|233.32|233.19|233.32|233.19|233.32|233.24|233.32|233.19|0
1761809700000|2025-10-30 07:35:00|233.42|233.24|233.42|233.29|233.42|233.29|233.42|233.19|10
1761809710000|2025-10-30 07:35:10|233.47|233.34|233.47|233.34|233.47|233.34|233.47|233.34|1
1761809760000|2025-10-30 07:36:00|233.57|233.39|233.57|233.44|233.57|233.44|233.52|233.39|8
1761809810000|2025-10-30 07:36:50|233.62|233.49|233.62|233.49|233.62|233.49|233.62|233.49|0
1761809820000|2025-10-30 07:37:00|233.57||233.57||233.57||233.57||0
1761809830000|2025-10-30 07:37:10|233.47|233.44|233.52|233.39|233.52|233.44|233.47|233.34|14
1761809850000|2025-10-30 07:37:30|233.47||233.47||233.47||233.47||0
1761809880000|2025-10-30 07:38:00||233.34||233.34||233.34||233.34|2
1761809890000|2025-10-30 07:38:10||233.39||233.34||233.39||233.34|0
1761809930000|2025-10-30 07:38:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|7
1761809940000|2025-10-30 07:39:00|233.42||233.42||233.42||233.42||99
1761809950000|2025-10-30 07:39:10|233.37||233.37||233.42||233.37||0
1761809990000|2025-10-30 07:39:50|233.32|233.24|233.32|233.19|233.32|233.24|233.27|233.19|12
1761810000000|2025-10-30 07:40:00|233.27|233.14|233.12|232.99|233.27|233.14|233.07|232.99|60
1761810010000|2025-10-30 07:40:10|233.17|233.04|233.17|233.09|233.17|233.09|233.17|233.04|3
1761810020000|2025-10-30 07:40:20|||||||||10
1761810060000|2025-10-30 07:41:00|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|53
1761810070000|2025-10-30 07:41:10|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.09|18
1761810080000|2025-10-30 07:41:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|3
1761810090000|2025-10-30 07:41:30|233.22||233.22||233.22||233.22||0
1761810100000|2025-10-30 07:41:40|233.17|233.14|233.27|233.14|233.27|233.14|233.17|233.14|0
1761810120000|2025-10-30 07:42:00|233.22||233.22||233.22||233.22||0
1761810130000|2025-10-30 07:42:10|233.17|233.09|233.22|233.09|233.22|233.09|233.17|233.09|11
1761810140000|2025-10-30 07:42:20|233.17||233.17||233.17||233.17||0
1761810150000|2025-10-30 07:42:30||233.04||233.04||233.04||233.04|2
1761810160000|2025-10-30 07:42:40|233.12|232.99|233.12|233.04|233.12|233.04|233.12|232.99|3
1761810170000|2025-10-30 07:42:50|233.17||233.17||233.17||233.17||1
1761810180000|2025-10-30 07:43:00|233.22|233.09|233.27|233.09|233.27|233.09|233.22|233.09|0
1761810190000|2025-10-30 07:43:10|233.22|233.14|233.27|233.14|233.27|233.14|233.22|233.14|0
1761810200000|2025-10-30 07:43:20|233.22||233.27||233.27||233.22||0
1761810210000|2025-10-30 07:43:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|20
1761810220000|2025-10-30 07:43:40|233.17|233.09|233.12|232.99|233.17|233.09|233.07|232.99|41
1761810230000|2025-10-30 07:43:50|233.07||233.12||233.12||233.07||26
1761810240000|2025-10-30 07:44:00|233.07||233.07||233.07||233.07||0
1761810250000|2025-10-30 07:44:10|233.02|232.89|233.02|232.89|233.02|232.89|233.02|232.89|6
1761810270000|2025-10-30 07:44:30|233.12|232.99|233.12|232.99|233.12|232.99|233.12|232.99|30
1761810290000|2025-10-30 07:44:50|233.22|233.04|233.22|233.09|233.22|233.09|233.17|233.04|52
1761810300000|2025-10-30 07:45:00|233.32|233.19|233.37|233.24|233.37|233.24|233.32|233.19|15
1761810310000|2025-10-30 07:45:10|233.42|233.29|233.47|233.34|233.47|233.34|233.42|233.29|0
1761810320000|2025-10-30 07:45:20|233.42|233.29|233.42|233.29|233.42|233.29|233.42|233.29|7
1761810340000|2025-10-30 07:45:40|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|5
1761810350000|2025-10-30 07:45:50||233.29||233.24||233.29||233.24|1
1761810360000|2025-10-30 07:46:00|233.42|233.29|233.42|233.29|233.42|233.29|233.42|233.29|0
1761810370000|2025-10-30 07:46:10|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|14
1761810380000|2025-10-30 07:46:20||233.19||233.19||233.19||233.19|6
1761810390000|2025-10-30 07:46:30|233.27||233.27||233.27||233.27||0
1761810430000|2025-10-30 07:47:10|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|3
1761810460000|2025-10-30 07:47:40||233.19||233.19||233.19||233.19|4
1761810470000|2025-10-30 07:47:50|233.27||233.27||233.27||233.27||0
1761810490000|2025-10-30 07:48:10|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|2
1761810500000|2025-10-30 07:48:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|10
1761810540000|2025-10-30 07:49:00|233.22|233.14|233.17|233.09|233.27|233.14|233.17|233.09|63
1761810550000|2025-10-30 07:49:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|7
1761810560000|2025-10-30 07:49:20|233.17|233.19|233.27|233.19|233.27|233.19|233.17|233.19|20
1761810580000|2025-10-30 07:49:40|233.32|233.24|233.32|233.19|233.32|233.24|233.32|233.19|8
1761810590000|2025-10-30 07:49:50|233.27||233.27||233.27||233.27||0
1761810600000|2025-10-30 07:50:00|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|13
1761810610000|2025-10-30 07:50:10|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|7
1761810620000|2025-10-30 07:50:20|233.27||233.27||233.27||233.27||0
1761810630000|2025-10-30 07:50:30||233.19||233.19||233.19||233.19|0
1761810640000|2025-10-30 07:50:40|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|1
1761810690000|2025-10-30 07:51:30||233.09||233.09||233.09||233.09|1
1761810700000|2025-10-30 07:51:40||233.14||233.14||233.14||233.14|1
1761810720000|2025-10-30 07:52:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|2
1761810730000|2025-10-30 07:52:10|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|2
1761810750000|2025-10-30 07:52:30|233.32|233.19|233.32|233.19|233.32|233.19|233.32|233.19|14
1761810770000|2025-10-30 07:52:50|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.24|2
1761810810000|2025-10-30 07:53:30|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|7
1761810820000|2025-10-30 07:53:40|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|1
1761810840000|2025-10-30 07:54:00|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|5
1761810850000|2025-10-30 07:54:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|1
1761810870000|2025-10-30 07:54:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|3
1761810890000|2025-10-30 07:54:50||233.19||233.19||233.19||233.19|1
1761810900000|2025-10-30 07:55:00||233.24||233.24||233.24||233.24|0
1761810910000|2025-10-30 07:55:10|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|5
1761810920000|2025-10-30 07:55:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|3
1761810940000|2025-10-30 07:55:40||233.24||233.24||233.24||233.24|2
1761810960000|2025-10-30 07:56:00||233.29||233.29||233.29||233.29|1
1761810970000|2025-10-30 07:56:10|233.47|233.34|233.62|233.49|233.62|233.49|233.47|233.34|67
1761810980000|2025-10-30 07:56:20|233.57|233.44|233.57|233.44|233.57|233.44|233.52|233.44|9
1761810990000|2025-10-30 07:56:30|233.52||233.57||233.57||233.52||12
1761811000000|2025-10-30 07:56:40|233.52|233.39|233.52|233.39|233.52|233.39|233.52|233.39|5
1761811010000|2025-10-30 07:56:50|233.57|233.44|233.57|233.49|233.57|233.49|233.52|233.44|6
1761811020000|2025-10-30 07:57:00|233.52|233.44|233.47|233.34|233.52|233.44|233.47|233.34|29
1761811030000|2025-10-30 07:57:10||233.39||233.34||233.39||233.34|9
1761811040000|2025-10-30 07:57:20|233.52|233.39|233.47|233.34|233.52|233.39|233.47|233.34|7
1761811080000|2025-10-30 07:58:00|233.42|233.29|233.42|233.29|233.42|233.29|233.42|233.29|17
1761811090000|2025-10-30 07:58:10|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|8
1761811100000|2025-10-30 07:58:20|233.32|233.19|233.27|233.19|233.32|233.19|233.27|233.19|2
1761811110000|2025-10-30 07:58:30|233.32|233.14|233.22|233.14|233.32|233.14|233.22|233.14|47
1761811120000|2025-10-30 07:58:40|233.27||233.27||233.27||233.27||11
1761811130000|2025-10-30 07:58:50||233.19||233.14||233.19||233.14|20
1761811150000|2025-10-30 07:59:10|233.22||233.27||233.27||233.22||3
1761811160000|2025-10-30 07:59:20|233.22|233.19|233.17|233.04|233.22|233.19|233.17|233.04|63
1761811170000|2025-10-30 07:59:30|233.02|232.89|233.07|232.94|233.07|232.94|232.97|232.89|87
1761811180000|2025-10-30 07:59:40|233.02|233.04|233.27|233.14|233.32|233.14|233.02|233.04|268
1761811190000|2025-10-30 07:59:50|233.22|233.09|233.22|233.14|233.32|233.19|233.12|232.99|200
1761811200000|2025-10-30 08:00:00|233.62|233.44|233.62|233.54|233.82|233.74|233.52|233.39|491
1761811210000|2025-10-30 08:00:10|233.67|233.49|233.32|233.24|233.67|233.49|233.32|233.19|84
1761811220000|2025-10-30 08:00:20|233.27|233.19|233.17|233.04|233.37|233.29|233.17|233.04|170
1761811230000|2025-10-30 08:00:30|233.22|233.14|233.12|232.99|233.27|233.14|233.12|232.99|33
1761811240000|2025-10-30 08:00:40|233.07|232.94|233.02|232.89|233.07|232.94|233.02|232.89|12
1761811250000|2025-10-30 08:00:50|232.97|232.94|232.67|232.54|232.97|232.94|232.67|232.54|248
1761811260000|2025-10-30 08:01:00|232.72|232.59|232.97|232.84|232.97|232.84|232.67|232.54|85
1761811270000|2025-10-30 08:01:10|232.87|232.74|232.92|232.79|232.92|232.79|232.82|232.74|26
1761811280000|2025-10-30 08:01:20|232.97|232.84|232.82|232.74|232.97|232.84|232.77|232.64|13
1761811290000|2025-10-30 08:01:30|232.87|232.79|232.82|232.69|232.87|232.79|232.72|232.64|21
1761811300000|2025-10-30 08:01:40|232.87|232.74|232.92|232.84|232.97|232.89|232.87|232.69|41
1761811310000|2025-10-30 08:01:50|232.97|232.79|232.82|232.74|232.97|232.79|232.82|232.74|9
1761811320000|2025-10-30 08:02:00|232.77|232.69|232.72|232.59|232.77|232.74|232.67|232.59|42
1761811330000|2025-10-30 08:02:10|232.77|232.64|232.67|232.54|232.77|232.64|232.67|232.54|32
1761811340000|2025-10-30 08:02:20|232.52|232.39|232.52|232.39|232.52|232.44|232.47|232.34|70
1761811350000|2025-10-30 08:02:30|232.47|232.34|232.47|232.39|232.47|232.39|232.42|232.29|26
1761811360000|2025-10-30 08:02:40|232.42|232.34|232.52|232.39|232.52|232.39|232.42|232.34|47
1761811370000|2025-10-30 08:02:50|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.34|50
1761811380000|2025-10-30 08:03:00|232.62|232.44|232.57|232.44|232.62|232.49|232.47|232.39|15
1761811390000|2025-10-30 08:03:10|232.52|232.39|232.62|232.49|232.62|232.54|232.52|232.39|4
1761811400000|2025-10-30 08:03:20|232.67|232.54|232.67|232.54|232.72|232.64|232.67|232.54|27
1761811410000|2025-10-30 08:03:30|232.62|232.59|232.57|232.49|232.72|232.64|232.57|232.49|35
1761811420000|2025-10-30 08:03:40|232.62|232.54|232.62|232.49|232.72|232.64|232.57|232.49|12
1761811430000|2025-10-30 08:03:50|232.57|232.54|232.52|232.39|232.67|232.54|232.47|232.39|61
1761811440000|2025-10-30 08:04:00|232.47|232.44|232.47|232.34|232.52|232.44|232.42|232.29|31
1761811450000|2025-10-30 08:04:10|232.52|232.39|232.57|232.44|232.57|232.49|232.37|232.29|9
1761811460000|2025-10-30 08:04:20|232.52|232.39|232.47|232.39|232.52|232.39|232.37|232.29|94
1761811470000|2025-10-30 08:04:30|232.42|232.34|232.37|232.24|232.47|232.34|232.32|232.24|53
1761811480000|2025-10-30 08:04:40|232.32|232.29|232.42|232.34|232.47|232.39|232.32|232.24|30
1761811490000|2025-10-30 08:04:50|232.47|232.39|232.42|232.29|232.47|232.39|232.42|232.29|31
1761811500000|2025-10-30 08:05:00|232.37|232.24|232.22|232.14|232.37|232.24|232.17|232.09|357
1761811510000|2025-10-30 08:05:10|232.27|232.04|232.17|232.09|232.32|232.24|232.17|232.04|148
1761811520000|2025-10-30 08:05:20|232.22|232.14|232.17|232.09|232.32|232.19|232.12|232.04|210
1761811530000|2025-10-30 08:05:30|232.22|232.04|232.12|232.04|232.22|232.04|232.07|231.99|115
1761811540000|2025-10-30 08:05:40|232.17|232.09|232.07|231.99|232.17|232.09|232.07|231.94|42
1761811550000|2025-10-30 08:05:50|232.02|231.94|232.07|231.94|232.07|231.94|231.97|231.84|80
1761811560000|2025-10-30 08:06:00|232.12|231.99|232.22|232.14|232.27|232.14|232.12|231.99|64
1761811570000|2025-10-30 08:06:10|232.32|232.19|232.22|232.14|232.37|232.24|232.22|232.14|31
1761811580000|2025-10-30 08:06:20|232.27|232.09|232.22|232.14|232.27|232.19|232.17|232.04|355
1761811590000|2025-10-30 08:06:30|232.12|232.04|232.17|232.04|232.17|232.04|232.12|231.99|25
1761811600000|2025-10-30 08:06:40|232.12|231.99|232.12|231.99|232.17|231.99|232.12|231.99|30
1761811610000|2025-10-30 08:06:50|232.07|232.04|232.02|231.89|232.12|232.04|232.02|231.89|91
1761811620000|2025-10-30 08:07:00|232.07|231.94|232.12|232.04|232.17|232.04|232.07|231.94|14
1761811630000|2025-10-30 08:07:10|232.17|231.99|232.12|231.99|232.17|232.04|232.12|231.99|2
1761811640000|2025-10-30 08:07:20|232.07|232.04|232.07|231.94|232.07|232.04|232.02|231.94|10
1761811650000|2025-10-30 08:07:30|232.02|231.89|232.07|231.94|232.07|231.99|231.97|231.84|62
1761811660000|2025-10-30 08:07:40|232.02|231.99|232.02|231.94|232.07|231.99|231.97|231.84|300
1761811670000|2025-10-30 08:07:50|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|66
1761811680000|2025-10-30 08:08:00|232.07|231.89|231.87|231.79|232.07|231.89|231.87|231.79|74
1761811690000|2025-10-30 08:08:10|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|22
1761811700000|2025-10-30 08:08:20|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|94
1761811710000|2025-10-30 08:08:30|231.87|231.79|231.92|231.84|231.97|231.89|231.87|231.79|34
1761811720000|2025-10-30 08:08:40|231.97|231.79|231.97|231.89|231.97|231.89|231.92|231.79|60
1761811730000|2025-10-30 08:08:50|231.92|231.84|232.02|231.94|232.02|231.94|231.92|231.84|81
1761811740000|2025-10-30 08:09:00|232.07|231.99|232.02|231.94|232.07|231.99|231.97|231.89|41
1761811750000|2025-10-30 08:09:10|231.97|231.89|232.02|231.94|232.07|231.94|231.97|231.89|5
1761811760000|2025-10-30 08:09:20|232.07|231.99|232.02|231.89|232.12|231.99|232.02|231.89|7
1761811770000|2025-10-30 08:09:30|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.89|47
1761811780000|2025-10-30 08:09:40|232.12||232.12||232.12||232.07||6
1761811790000|2025-10-30 08:09:50|232.17|232.04|232.22|232.09|232.22|232.09|232.12|232.04|0
1761811800000|2025-10-30 08:10:00|232.17|232.14|232.07|231.99|232.22|232.14|232.07|231.99|38
1761811810000|2025-10-30 08:10:10|232.12|232.04|232.07|231.99|232.12|232.04|232.02|231.94|41
1761811820000|2025-10-30 08:10:20|232.12|232.04|232.02|231.94|232.12|232.04|232.02|231.94|69
1761811830000|2025-10-30 08:10:30|232.07|231.89|232.02|231.94|232.07|231.99|231.97|231.89|69
1761811840000|2025-10-30 08:10:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|17
1761811850000|2025-10-30 08:10:50|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|30
1761811860000|2025-10-30 08:11:00|232.07|231.94|231.97|231.89|232.07|231.99|231.97|231.84|19
1761811870000|2025-10-30 08:11:10|232.02|231.99|232.12|232.04|232.12|232.04|231.97|231.99|13
1761811880000|2025-10-30 08:11:20|232.17|231.99|232.12|232.04|232.17|232.04|232.07|231.99|187
1761811890000|2025-10-30 08:11:30|232.17|231.99|232.12|232.04|232.17|232.04|232.07|231.99|23
1761811900000|2025-10-30 08:11:40|232.17|231.99|232.12|232.04|232.17|232.04|232.07|231.99|37
1761811910000|2025-10-30 08:11:50|232.17|232.09|232.22|232.14|232.22|232.14|232.12|232.09|9
1761811920000|2025-10-30 08:12:00|232.27|232.09|232.22|232.14|232.27|232.14|232.17|232.09|31
1761811930000|2025-10-30 08:12:10|232.17|232.09|232.17|232.09|232.22|232.14|232.17|232.09|27
1761811940000|2025-10-30 08:12:20|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|97
1761811950000|2025-10-30 08:12:30|232.12|232.09|232.12|231.99|232.22|232.09|232.07|231.99|41
1761811960000|2025-10-30 08:12:40|232.07|232.04|232.12|232.04|232.17|232.04|232.07|231.99|19
1761811970000|2025-10-30 08:12:50|232.17|232.09|232.17|232.09|232.22|232.09|232.12|232.09|2
1761811980000|2025-10-30 08:13:00|232.12|232.04|232.12|232.04|232.17|232.09|232.12|231.99|33
1761811990000|2025-10-30 08:13:10|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|11
1761812000000|2025-10-30 08:13:20|232.22|232.14|232.12|232.04|232.22|232.14|232.12|232.04|25
1761812010000|2025-10-30 08:13:30|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|18
1761812020000|2025-10-30 08:13:40|231.97|231.89|231.97|231.89|232.02|231.94|231.97|231.89|20
1761812030000|2025-10-30 08:13:50|232.02|231.94|231.97|231.89|232.02|231.94|231.92|231.84|21
1761812040000|2025-10-30 08:14:00|232.02|231.84|231.97|231.84|232.02|231.84|231.97|231.84|32
1761812050000|2025-10-30 08:14:10|231.92|231.79|231.92|231.84|232.02|231.94|231.92|231.79|34
1761812060000|2025-10-30 08:14:20|231.97|231.89|231.97|231.84|232.02|231.89|231.92|231.84|20
1761812070000|2025-10-30 08:14:30|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|9
1761812080000|2025-10-30 08:14:40|231.92|231.79|231.87|231.79|231.92|231.84|231.87|231.79|59
1761812090000|2025-10-30 08:14:50|231.92|231.84|232.02|231.94|232.02|231.94|231.92|231.84|15
1761812100000|2025-10-30 08:15:00|231.97|231.89|231.97|231.89|232.02|231.94|231.92|231.84|87
1761812110000|2025-10-30 08:15:10|232.02|231.94|232.12|232.04|232.12|232.04|232.02|231.94|50
1761812120000|2025-10-30 08:15:20|232.07|231.99|232.17|232.09|232.17|232.09|232.07|231.99|125
1761812130000|2025-10-30 08:15:30|232.22|232.14|232.12|232.04|232.22|232.14|232.07|231.99|52
1761812140000|2025-10-30 08:15:40|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|60
1761812150000|2025-10-30 08:15:50|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|42
1761812160000|2025-10-30 08:16:00|232.07|231.99|232.07|231.94|232.07|231.99|231.97|231.89|34
1761812170000|2025-10-30 08:16:10|232.02|231.89|232.02|231.94|232.07|231.99|231.92|231.84|19
1761812180000|2025-10-30 08:16:20|232.07|231.99|232.02|231.94|232.12|232.04|232.02|231.94|18
1761812190000|2025-10-30 08:16:30|232.07|231.99|232.07|231.99|232.12|231.99|232.02|231.94|37
1761812200000|2025-10-30 08:16:40|232.12|232.04|232.17|232.09|232.22|232.09|232.12|232.04|18
1761812210000|2025-10-30 08:16:50|232.22|232.14|232.27|232.14|232.27|232.19|232.17|232.09|7
1761812220000|2025-10-30 08:17:00|232.32|232.19|232.32|232.19|232.37|232.29|232.27|232.19|46
1761812230000|2025-10-30 08:17:10|232.37|232.24|232.37|232.29|232.37|232.29|232.32|232.19|4
1761812240000|2025-10-30 08:17:20|232.42|232.24|232.27|232.19|232.42|232.24|232.27|232.19|89
1761812250000|2025-10-30 08:17:30|232.32|232.14|232.32|232.19|232.32|232.24|232.27|232.14|73
1761812260000|2025-10-30 08:17:40|232.27|232.14|232.27|232.14|232.27|232.19|232.22|232.14|0
1761812270000|2025-10-30 08:17:50|232.32|232.19|232.37|232.24|232.37|232.24|232.32|232.19|8
1761812280000|2025-10-30 08:18:00|232.32|232.29|232.42|232.34|232.42|232.34|232.32|232.19|83
1761812290000|2025-10-30 08:18:10|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|9
1761812300000|2025-10-30 08:18:20|232.32|232.24|232.32|232.19|232.32|232.24|232.27|232.19|10
1761812310000|2025-10-30 08:18:30|232.27|232.24|232.12|231.99|232.27|232.24|232.07|231.99|83
1761812320000|2025-10-30 08:18:40|232.07|232.04|232.02|231.94|232.12|232.04|232.02|231.94|176
1761812330000|2025-10-30 08:18:50|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.94|14
1761812340000|2025-10-30 08:19:00|232.17|232.09|232.07|231.99|232.17|232.09|232.07|231.99|25
1761812350000|2025-10-30 08:19:10|232.12|231.84|231.77|231.69|232.12|231.84|231.77|231.69|1287
1761812360000|2025-10-30 08:19:20|231.82|231.64|231.82|231.74|231.82|231.74|231.77|231.64|196
1761812370000|2025-10-30 08:19:30|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|28
1761812380000|2025-10-30 08:19:40|231.97|231.89|231.92|231.84|232.02|231.94|231.92|231.84|26
1761812390000|2025-10-30 08:19:50|231.97|231.89|231.97|231.89|232.02|231.94|231.97|231.84|212
1761812400000|2025-10-30 08:20:00|232.02|231.94|232.17|232.09|232.22|232.14|232.02|231.94|300
1761812410000|2025-10-30 08:20:10|232.22|232.04|232.22|232.09|232.22|232.14|232.12|232.04|188
1761812420000|2025-10-30 08:20:20|232.27|232.14|232.32|232.24|232.32|232.24|232.22|232.14|199
1761812430000|2025-10-30 08:20:30|232.37|232.19|232.27|232.19|232.42|232.29|232.27|232.19|238
1761812440000|2025-10-30 08:20:40|232.32|232.24|232.32|232.24|232.37|232.29|232.27|232.19|305
1761812450000|2025-10-30 08:20:50|232.37|232.29|232.42|232.34|232.47|232.39|232.32|232.24|332
1761812460000|2025-10-30 08:21:00|232.47|232.39|232.37|232.29|232.47|232.39|232.37|232.29|90
1761812470000|2025-10-30 08:21:10|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.19|50
1761812480000|2025-10-30 08:21:20|232.37|232.29|232.37|232.24|232.37|232.29|232.32|232.19|66
1761812490000|2025-10-30 08:21:30|232.32|232.29|232.42|232.29|232.42|232.29|232.32|232.29|6
1761812500000|2025-10-30 08:21:40|232.47|232.34|232.42|232.34|232.52|232.39|232.42|232.34|56
1761812510000|2025-10-30 08:21:50|232.47|232.39|232.52|232.39|232.52|232.39|232.42|232.39|28
1761812520000|2025-10-30 08:22:00|232.47|232.44|232.47|232.39|232.57|232.49|232.47|232.39|50
1761812530000|2025-10-30 08:22:10|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|13
1761812540000|2025-10-30 08:22:20|232.62|232.54|232.62|232.54|232.67|232.54|232.52|232.44|731
1761812550000|2025-10-30 08:22:30|232.67|232.59|232.62|232.49|232.67|232.59|232.57|232.49|13
1761812560000|2025-10-30 08:22:40|232.57|232.44|232.62|232.54|232.62|232.54|232.52|232.44|21
1761812570000|2025-10-30 08:22:50|232.57|232.49|232.57|232.49|232.57|232.54|232.52|232.44|176
1761812580000|2025-10-30 08:23:00|232.52|232.44|232.47|232.34|232.52|232.44|232.47|232.34|27
1761812590000|2025-10-30 08:23:10|232.52|232.39|232.57|232.49|232.57|232.49|232.52|232.39|5
1761812600000|2025-10-30 08:23:20|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|9
1761812610000|2025-10-30 08:23:30|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|1
1761812620000|2025-10-30 08:23:40|232.47|232.39|232.57|232.49|232.62|232.54|232.47|232.39|29
1761812630000|2025-10-30 08:23:50|232.62|232.54|232.52|232.44|232.62|232.54|232.52|232.44|7
1761812640000|2025-10-30 08:24:00|232.47|232.39|232.52|232.44|232.57|232.49|232.47|232.39|14
1761812650000|2025-10-30 08:24:10|232.47|232.39|232.47|232.39|232.52|232.39|232.42|232.34|3
1761812660000|2025-10-30 08:24:20|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|4
1761812670000|2025-10-30 08:24:30|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|0
1761812680000|2025-10-30 08:24:40|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|2
1761812690000|2025-10-30 08:24:50|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|14
1761812700000|2025-10-30 08:25:00|232.57|232.49|232.47|232.39|232.57|232.49|232.47|232.39|30
1761812710000|2025-10-30 08:25:10|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|25
1761812720000|2025-10-30 08:25:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|4
1761812730000|2025-10-30 08:25:30|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|20
1761812740000|2025-10-30 08:25:40|232.52|232.49|232.62|232.49|232.62|232.54|232.52|232.49|14
1761812750000|2025-10-30 08:25:50|232.57|232.54|232.57|232.49|232.57|232.54|232.52|232.44|3
1761812760000|2025-10-30 08:26:00|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|3
1761812770000|2025-10-30 08:26:10|232.62|232.54|232.57|232.44|232.62|232.54|232.57|232.44|4
1761812780000|2025-10-30 08:26:20|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.49|4
1761812790000|2025-10-30 08:26:30|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.54|9
1761812800000|2025-10-30 08:26:40|232.62|232.54|232.57|232.44|232.62|232.54|232.57|232.44|18
1761812810000|2025-10-30 08:26:50|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|12
1761812820000|2025-10-30 08:27:00|232.57|232.49|232.57|232.44|232.62|232.54|232.52|232.44|69
1761812830000|2025-10-30 08:27:10|232.62|232.49|232.57|232.44|232.62|232.49|232.57|232.44|1
1761812840000|2025-10-30 08:27:20|232.52|232.39|232.57|232.44|232.57|232.44|232.52|232.39|0
1761812850000|2025-10-30 08:27:30|232.52|232.39|232.47|232.39|232.52|232.44|232.47|232.39|10
1761812860000|2025-10-30 08:27:40|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|88
1761812870000|2025-10-30 08:27:50|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|17
1761812880000|2025-10-30 08:28:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|8
1761812890000|2025-10-30 08:28:10|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|20
1761812900000|2025-10-30 08:28:20|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|5
1761812910000|2025-10-30 08:28:30|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.24|12
1761812920000|2025-10-30 08:28:40|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|16
1761812930000|2025-10-30 08:28:50|232.37|232.19|232.17|232.04|232.37|232.19|232.17|232.04|25
1761812940000|2025-10-30 08:29:00|232.12|232.09|232.17|232.04|232.17|232.09|232.07|231.99|22
1761812950000|2025-10-30 08:29:10|232.12|231.99|232.07|231.94|232.17|231.99|232.02|231.94|95
1761812960000|2025-10-30 08:29:20|231.97|231.99|232.07|231.94|232.07|231.99|231.97|231.89|25
1761812970000|2025-10-30 08:29:30|232.12|231.99|232.12|232.04|232.12|232.04|232.07|231.94|9
1761812980000|2025-10-30 08:29:40|||||||||29
1761812990000|2025-10-30 08:29:50|232.17|231.99|232.07|231.99|232.17|231.99|232.07|231.99|10
1761813000000|2025-10-30 08:30:00|232.17|232.04|232.12|232.04|232.17|232.09|232.07|231.99|35
1761813010000|2025-10-30 08:30:10|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|20
1761813020000|2025-10-30 08:30:20|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|20
1761813030000|2025-10-30 08:30:30|232.02|231.94|232.07|231.99|232.07|231.99|231.97|231.89|15
1761813040000|2025-10-30 08:30:40|232.02|231.94|231.97|231.89|232.07|231.99|231.97|231.89|64
1761813050000|2025-10-30 08:30:50|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|7
1761813060000|2025-10-30 08:31:00|231.97|231.89|231.92|231.84|232.07|231.94|231.92|231.84|126
1761813070000|2025-10-30 08:31:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|326
1761813080000|2025-10-30 08:31:20|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|108
1761813090000|2025-10-30 08:31:30|231.97|231.89|232.07|231.99|232.07|231.99|231.92|231.84|50
1761813100000|2025-10-30 08:31:40|232.02|231.94|232.02|231.94|232.07|231.99|232.02|231.94|8
1761813110000|2025-10-30 08:31:50|231.97|231.89|231.92|231.84|232.02|231.94|231.92|231.84|7
1761813120000|2025-10-30 08:32:00|231.97|231.89|231.97|231.89|232.02|231.94|231.97|231.89|15
1761813130000|2025-10-30 08:32:10|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|4
1761813140000|2025-10-30 08:32:20|231.97|231.94|232.02|231.94|232.07|231.99|231.97|231.89|10
1761813150000|2025-10-30 08:32:30|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|4
1761813160000|2025-10-30 08:32:40|232.02|231.99|232.02|231.94|232.02|231.99|231.97|231.89|18
1761813170000|2025-10-30 08:32:50|232.07|231.99|232.12|232.04|232.12|232.04|232.02|231.94|19
1761813180000|2025-10-30 08:33:00|232.17|231.99|232.12|232.04|232.17|232.04|232.07|231.99|15
1761813190000|2025-10-30 08:33:10|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|4
1761813200000|2025-10-30 08:33:20|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|0
1761813210000|2025-10-30 08:33:30|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|6
1761813220000|2025-10-30 08:33:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|19
1761813230000|2025-10-30 08:33:50|232.27|232.09|232.22|232.14|232.27|232.14|232.22|232.09|12
1761813240000|2025-10-30 08:34:00|232.27|232.19|232.22|232.09|232.27|232.19|232.22|232.09|19
1761813250000|2025-10-30 08:34:10|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|1
1761813260000|2025-10-30 08:34:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|99
1761813270000|2025-10-30 08:34:30|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|4
1761813280000|2025-10-30 08:34:40|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|3
1761813290000|2025-10-30 08:34:50|232.17||232.17||232.22||232.17||0
1761813300000|2025-10-30 08:35:00|232.22|232.04|232.22|232.14|232.22|232.14|232.17|232.04|32
1761813310000|2025-10-30 08:35:10|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|5
1761813320000|2025-10-30 08:35:20|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|23
1761813340000|2025-10-30 08:35:40|232.12|232.04|232.07|231.94|232.17|232.04|232.07|231.94|26
1761813350000|2025-10-30 08:35:50|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.99|4
1761813360000|2025-10-30 08:36:00|232.02|231.89|231.97|231.89|232.02|231.94|231.97|231.89|17
1761813370000|2025-10-30 08:36:10|232.02|231.94|232.02|231.94|232.07|231.94|231.97|231.89|45
1761813380000|2025-10-30 08:36:20|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.84|3
1761813390000|2025-10-30 08:36:30|232.07|231.99|232.12|232.04|232.12|232.04|232.02|231.94|26
1761813400000|2025-10-30 08:36:40|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|2
1761813410000|2025-10-30 08:36:50|232.12|231.94|232.02|231.94|232.12|231.94|232.02|231.94|6
1761813420000|2025-10-30 08:37:00|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|4
1761813430000|2025-10-30 08:37:10|232.02|231.94|232.02|231.89|232.07|231.94|231.97|231.89|3
1761813440000|2025-10-30 08:37:20|231.97|231.84|231.97|231.84|232.02|231.89|231.92|231.84|15
1761813450000|2025-10-30 08:37:30|231.92|231.89|231.92|231.84|231.97|231.89|231.92|231.84|3
1761813460000|2025-10-30 08:37:40|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|5
1761813470000|2025-10-30 08:37:50|231.92|231.84|232.02|231.94|232.02|231.94|231.92|231.84|6
1761813480000|2025-10-30 08:38:00|232.07|231.89|232.02|231.94|232.07|231.94|232.02|231.89|39
1761813490000|2025-10-30 08:38:10|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|10
1761813500000|2025-10-30 08:38:20|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|25
1761813510000|2025-10-30 08:38:30|232.07||232.07||232.07||232.07||8
1761813520000|2025-10-30 08:38:40|232.02|231.99|232.02|231.94|232.07|231.99|232.02|231.94|8
1761813530000|2025-10-30 08:38:50|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.99|6
1761813540000|2025-10-30 08:39:00|232.12|231.94|232.07|231.99|232.12|232.04|232.07|231.94|7
1761813550000|2025-10-30 08:39:10|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|31
1761813560000|2025-10-30 08:39:20|232.17|232.09|232.37|232.24|232.37|232.29|232.17|232.09|657
1761813570000|2025-10-30 08:39:30|232.32|232.29|232.32|232.24|232.37|232.29|232.32|232.24|59
1761813580000|2025-10-30 08:39:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|11
1761813590000|2025-10-30 08:39:50|232.22|232.14|232.12|232.04|232.22|232.14|232.12|232.04|47
1761813600000|2025-10-30 08:40:00|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|15
1761813610000|2025-10-30 08:40:10|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|5
1761813620000|2025-10-30 08:40:20|232.12|232.09|232.12|232.04|232.12|232.09|232.12|232.04|1
1761813630000|2025-10-30 08:40:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|6
1761813640000|2025-10-30 08:40:40|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|4
1761813650000|2025-10-30 08:40:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1761813660000|2025-10-30 08:41:00|232.17|231.99|232.07|231.99|232.17|231.99|232.07|231.99|16
1761813670000|2025-10-30 08:41:10|232.02|231.94|232.12|232.04|232.12|232.04|232.02|231.94|13
1761813680000|2025-10-30 08:41:20|232.17|232.09|232.12|232.04|232.17|232.09|232.12|231.99|12
1761813690000|2025-10-30 08:41:30||231.99||231.99||232.04||231.99|0
1761813700000|2025-10-30 08:41:40|232.17|232.04|232.17|232.04|232.17|232.09|232.17|231.99|5
1761813710000|2025-10-30 08:41:50|232.12|232.09|232.12|232.04|232.17|232.09|232.07|231.99|6
1761813720000|2025-10-30 08:42:00|232.17|232.09|232.22|232.09|232.22|232.09|232.12|232.09|0
1761813730000|2025-10-30 08:42:10|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|0
1761813740000|2025-10-30 08:42:20|232.12|232.04|232.12|231.99|232.17|232.04|232.12|231.99|11
1761813750000|2025-10-30 08:42:30|232.07|232.04|232.12|231.99|232.12|232.04|232.07|231.99|13
1761813760000|2025-10-30 08:42:40|232.07|232.04|232.07|231.99|232.12|232.04|232.07|231.99|0
1761813770000|2025-10-30 08:42:50|232.12||232.07||232.12||232.07||2
1761813780000|2025-10-30 08:43:00|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|16
1761813790000|2025-10-30 08:43:10||231.99||232.04||232.04||231.99|1500
1761813800000|2025-10-30 08:43:20|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|3
1761813810000|2025-10-30 08:43:30|232.12||232.07||232.12||232.07||5
1761813820000|2025-10-30 08:43:40|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|5
1761813830000|2025-10-30 08:43:50|232.22|232.09|232.22|232.09|232.22|232.14|232.22|232.04|11
1761813840000|2025-10-30 08:44:00|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.09|2
1761813850000|2025-10-30 08:44:10|232.17|232.09|232.17|232.09|232.17|232.14|232.17|232.09|1
1761813860000|2025-10-30 08:44:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|17
1761813870000|2025-10-30 08:44:30|232.32|232.14|232.32|232.24|232.37|232.24|232.32|232.14|70
1761813880000|2025-10-30 08:44:40|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|24
1761813890000|2025-10-30 08:44:50|232.37|232.34|232.47|232.34|232.47|232.39|232.37|232.29|11
1761813900000|2025-10-30 08:45:00|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|18
1761813910000|2025-10-30 08:45:10|232.57|232.39|232.62|232.49|232.62|232.49|232.57|232.39|118
1761813920000|2025-10-30 08:45:20|232.57|232.54|232.62|232.54|232.67|232.54|232.57|232.54|49
1761813930000|2025-10-30 08:45:30|232.67|232.49|232.57|232.49|232.67|232.49|232.57|232.49|7
1761813940000|2025-10-30 08:45:40|232.62|232.54|232.57|232.44|232.62|232.54|232.52|232.44|11
1761813950000|2025-10-30 08:45:50|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.39|6
1761813960000|2025-10-30 08:46:00|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|2
1761813970000|2025-10-30 08:46:10|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|8
1761813980000|2025-10-30 08:46:20|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|30
1761813990000|2025-10-30 08:46:30|232.47|232.34|232.37|232.29|232.47|232.34|232.37|232.29|11
1761814000000|2025-10-30 08:46:40|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|16
1761814010000|2025-10-30 08:46:50|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|1
1761814020000|2025-10-30 08:47:00|232.42|232.39|232.42|232.29|232.42|232.39|232.42|232.29|8
1761814030000|2025-10-30 08:47:10|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.34|0
1761814040000|2025-10-30 08:47:20|232.47|232.29|232.47|232.34|232.47|232.34|232.42|232.29|3
1761814050000|2025-10-30 08:47:30||232.39||232.34||232.39||232.34|20
1761814060000|2025-10-30 08:47:40|232.42|232.29|232.37|232.24|232.42|232.29|232.37|232.24|11
1761814070000|2025-10-30 08:47:50|232.42|232.29|232.42|232.34|232.42|232.34|232.42|232.29|58
1761814080000|2025-10-30 08:48:00|232.37|232.24|232.27|232.19|232.37|232.24|232.27|232.19|11
1761814090000|2025-10-30 08:48:10|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|11
1761814100000|2025-10-30 08:48:20|232.37|232.19|232.27|232.19|232.37|232.19|232.27|232.19|4
1761814110000|2025-10-30 08:48:30|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|1
1761814120000|2025-10-30 08:48:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|60
1761814130000|2025-10-30 08:48:50|232.27|232.09|232.22|232.09|232.27|232.14|232.22|232.09|6
1761814140000|2025-10-30 08:49:00|232.17|232.04|232.07|231.94|232.17|232.04|232.02|231.94|58
1761814150000|2025-10-30 08:49:10|232.02|231.99|232.22|232.14|232.22|232.14|232.02|231.99|82
1761814160000|2025-10-30 08:49:20|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|115
1761814170000|2025-10-30 08:49:30|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|84
1761814180000|2025-10-30 08:49:40|232.32|232.24|232.27|232.14|232.32|232.24|232.27|232.14|52
1761814190000|2025-10-30 08:49:50|232.22|232.09|232.17|232.09|232.27|232.09|232.17|232.09|8
1761814200000|2025-10-30 08:50:00|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|20
1761814210000|2025-10-30 08:50:10||232.14||232.14||232.14||232.14|0
1761814220000|2025-10-30 08:50:20|232.17|232.09|232.17|232.09|232.17|232.14|232.17|232.09|6
1761814230000|2025-10-30 08:50:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|4
1761814240000|2025-10-30 08:50:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|37
1761814250000|2025-10-30 08:50:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|4
1761814260000|2025-10-30 08:51:00|232.32||232.32||232.32||232.32||9
1761814270000|2025-10-30 08:51:10|232.27|232.09|232.17|232.04|232.27|232.14|232.17|232.04|20
1761814280000|2025-10-30 08:51:20|232.12|232.09|232.12|232.04|232.17|232.09|232.12|232.04|9
1761814290000|2025-10-30 08:51:30|232.07|231.99|232.02|231.89|232.12|232.04|231.97|231.89|165
1761814300000|2025-10-30 08:51:40|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|6
1761814310000|2025-10-30 08:51:50|232.02|231.94|232.07|231.94|232.07|231.94|231.97|231.89|3
1761814320000|2025-10-30 08:52:00||231.99||231.94||231.99||231.94|2
1761814330000|2025-10-30 08:52:10|232.02|231.89|232.02|231.94|232.02|231.94|232.02|231.89|15
1761814340000|2025-10-30 08:52:20|232.07|231.89|232.02|231.89|232.07|231.89|232.02|231.89|9
1761814350000|2025-10-30 08:52:30||231.94||231.89||231.94||231.89|0
1761814360000|2025-10-30 08:52:40|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.84|11
1761814370000|2025-10-30 08:52:50|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|19
1761814380000|2025-10-30 08:53:00||231.79||231.79||231.79||231.74|18
1761814390000|2025-10-30 08:53:10|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|2
1761814400000|2025-10-30 08:53:20|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|0
1761814410000|2025-10-30 08:53:30||231.74||231.74||231.74||231.74|5
1761814420000|2025-10-30 08:53:40|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|11
1761814430000|2025-10-30 08:53:50||231.64||231.64||231.69||231.64|1
1761814440000|2025-10-30 08:54:00|231.72|231.69|231.77|231.64|231.77|231.69|231.72|231.64|19
1761814450000|2025-10-30 08:54:10|231.72||231.77||231.77||231.72||1
1761814460000|2025-10-30 08:54:20|231.72|231.59|231.72|231.59|231.72|231.64|231.67|231.59|83
1761814470000|2025-10-30 08:54:30|||||||||7
1761814490000|2025-10-30 08:54:50|231.67|231.64|231.77|231.64|231.77|231.69|231.67|231.64|9
1761814500000|2025-10-30 08:55:00|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|6
1761814510000|2025-10-30 08:55:10|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|34
1761814520000|2025-10-30 08:55:20|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|150
1761814530000|2025-10-30 08:55:30|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.59|15
1761814540000|2025-10-30 08:55:40|231.77||231.72||231.77||231.72||24
1761814550000|2025-10-30 08:55:50|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|4
1761814560000|2025-10-30 08:56:00|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.49|0
1761814570000|2025-10-30 08:56:10|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|82
1761814580000|2025-10-30 08:56:20|231.47|231.44|231.37|231.29|231.52|231.44|231.37|231.24|550
1761814590000|2025-10-30 08:56:30|231.42|231.14|231.27|231.14|231.42|231.19|231.22|231.14|235
1761814600000|2025-10-30 08:56:40|231.32|231.19|231.32|231.19|231.32|231.24|231.27|231.14|0
1761814610000|2025-10-30 08:56:50|231.27|231.24|231.27|231.19|231.32|231.24|231.27|231.19|9
1761814620000|2025-10-30 08:57:00|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|20
1761814630000|2025-10-30 08:57:10||231.09||231.14||231.14||231.09|43
1761814640000|2025-10-30 08:57:20||231.09||231.14||231.14||231.09|23
1761814650000|2025-10-30 08:57:30|231.27|231.09|231.27|231.19|231.27|231.19|231.27|231.09|75
1761814660000|2025-10-30 08:57:40|231.32||231.27||231.32||231.27||12
1761814670000|2025-10-30 08:57:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|5
1761814680000|2025-10-30 08:58:00|231.27|231.19|231.27|231.19|231.27|231.24|231.27|231.19|2
1761814690000|2025-10-30 08:58:10|||||||||16
1761814700000|2025-10-30 08:58:20|231.22|231.14|231.17|231.04|231.22|231.14|231.17|231.04|16
1761814710000|2025-10-30 08:58:30|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|44
1761814720000|2025-10-30 08:58:40||231.09||231.04||231.09||231.04|8
1761814730000|2025-10-30 08:58:50|231.12||231.12||231.17||231.12||27
1761814740000|2025-10-30 08:59:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|7
1761814750000|2025-10-30 08:59:10|231.12||231.07||231.12||231.07||25
1761814760000|2025-10-30 08:59:20|||||||||1
1761814770000|2025-10-30 08:59:30||230.94||230.94||230.94||230.94|5
1761814780000|2025-10-30 08:59:40||230.99||230.99||230.99||230.99|0
1761814790000|2025-10-30 08:59:50|231.12|231.04|231.07|230.94|231.17|231.04|231.07|230.94|62
1761814800000|2025-10-30 09:00:00|231.12|230.99|231.12|230.99|231.12|230.99|231.07|230.94|16
1761814810000|2025-10-30 09:00:10|231.17|231.04|231.07|230.99|231.17|231.04|231.07|230.99|8
1761814820000|2025-10-30 09:00:20|231.02|230.94|231.02|230.94|231.02|230.99|231.02|230.89|53
1761814830000|2025-10-30 09:00:30|231.07|230.99|231.17|231.09|231.22|231.09|231.07|230.99|25
1761814840000|2025-10-30 09:00:40|231.12|231.04|231.12|230.99|231.17|231.04|231.12|230.99|81
1761814850000|2025-10-30 09:00:50|231.17|231.04|231.12|230.99|231.17|231.04|231.12|230.99|3
1761814860000|2025-10-30 09:01:00|231.07||231.12||231.12||231.07||1
1761814870000|2025-10-30 09:01:10|231.17|231.04|231.12|231.04|231.17|231.09|231.12|231.04|11
1761814880000|2025-10-30 09:01:20|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|10
1761814890000|2025-10-30 09:01:30|231.22|231.09|231.17|231.09|231.22|231.09|231.17|231.04|7
1761814900000|2025-10-30 09:01:40|231.22||231.17||231.22||231.17||0
1761814910000|2025-10-30 09:01:50|231.12|230.99|231.02|230.94|231.17|231.04|231.02|230.94|75
1761814920000|2025-10-30 09:02:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.84|8
1761814930000|2025-10-30 09:02:10|231.07|230.99|231.07|230.99|231.12|230.99|231.02|230.94|11
1761814940000|2025-10-30 09:02:20|231.12|230.94|231.02|230.94|231.12|230.94|231.02|230.94|8
1761814950000|2025-10-30 09:02:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|7
1761814960000|2025-10-30 09:02:40|231.02|230.94|231.12|231.04|231.12|231.04|231.02|230.94|11
1761814970000|2025-10-30 09:02:50|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|4
1761814980000|2025-10-30 09:03:00|231.12|231.04|230.97|230.89|231.12|231.04|230.97|230.89|70
1761814990000|2025-10-30 09:03:10|230.92|230.84|230.82|230.74|230.92|230.84|230.82|230.69|213
1761815000000|2025-10-30 09:03:20|230.77|230.69|230.77|230.69|230.77|230.74|230.72|230.64|42
1761815010000|2025-10-30 09:03:30|230.72|230.64|230.67|230.59|230.77|230.64|230.62|230.54|140
1761815020000|2025-10-30 09:03:40|230.62|230.54|230.67|230.59|230.72|230.59|230.62|230.54|40
1761815030000|2025-10-30 09:03:50|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.54|31
1761815040000|2025-10-30 09:04:00|230.57|230.49|230.67|230.54|230.67|230.59|230.57|230.49|41
1761815050000|2025-10-30 09:04:10|230.62||230.62||230.67||230.62||0
1761815060000|2025-10-30 09:04:20|230.67|230.59|230.72|230.59|230.72|230.64|230.67|230.59|48
1761815070000|2025-10-30 09:04:30|230.77|230.64|230.77|230.69|230.82|230.74|230.77|230.64|19
1761815080000|2025-10-30 09:04:40|230.82||230.82||230.82||230.77||69
1761815090000|2025-10-30 09:04:50|230.77|230.64|230.77|230.69|230.82|230.69|230.77|230.64|45
1761815100000|2025-10-30 09:05:00|230.82|230.64|230.77|230.69|230.82|230.69|230.72|230.64|32
1761815110000|2025-10-30 09:05:10|230.82|230.64|230.77|230.69|230.82|230.69|230.77|230.64|5
1761815120000|2025-10-30 09:05:20|230.82|230.74|230.82|230.69|230.82|230.74|230.82|230.69|38
1761815130000|2025-10-30 09:05:30|230.77|230.74|230.77|230.69|230.82|230.74|230.77|230.64|29
1761815140000|2025-10-30 09:05:40|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|14
1761815150000|2025-10-30 09:05:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|84
1761815160000|2025-10-30 09:06:00|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|49
1761815170000|2025-10-30 09:06:10|230.82|230.74|230.82|230.74|230.87|230.79|230.82|230.74|21
1761815180000|2025-10-30 09:06:20|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|34
1761815190000|2025-10-30 09:06:30|230.82||230.82||230.82||230.77||0
1761815200000|2025-10-30 09:06:40||230.74||230.74||230.74||230.74|51
1761815210000|2025-10-30 09:06:50|230.87|230.79|230.97|230.89|230.97|230.89|230.82|230.74|37
1761815220000|2025-10-30 09:07:00|231.02|230.84|231.02|230.89|231.02|230.89|231.02|230.84|14
1761815230000|2025-10-30 09:07:10||230.94||230.94||230.94||230.94|3
1761815240000|2025-10-30 09:07:20||230.89||230.89||230.94||230.89|6
1761815250000|2025-10-30 09:07:30|230.97||230.97||231.02||230.97||0
1761815260000|2025-10-30 09:07:40|230.92|230.84|230.97|230.84|230.97|230.89|230.92|230.84|42
1761815270000|2025-10-30 09:07:50|230.92|230.89|230.97|230.89|230.97|230.89|230.92|230.89|31
1761815280000|2025-10-30 09:08:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|5
1761815290000|2025-10-30 09:08:10|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|194
1761815300000|2025-10-30 09:08:20|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|36
1761815310000|2025-10-30 09:08:30|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.84|111
1761815320000|2025-10-30 09:08:40|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|20
1761815330000|2025-10-30 09:08:50|231.02||231.02||231.02||230.97||36
1761815340000|2025-10-30 09:09:00|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|11
1761815350000|2025-10-30 09:09:10|230.97||231.02||231.02||230.97||0
1761815360000|2025-10-30 09:09:20|230.97|230.84|230.97|230.84|230.97|230.89|230.97|230.84|17
1761815370000|2025-10-30 09:09:30|230.92|230.89|231.02|230.89|231.02|230.94|230.92|230.84|8
1761815380000|2025-10-30 09:09:40|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|0
1761815390000|2025-10-30 09:09:50|230.97|230.89|230.92|230.79|231.02|230.89|230.92|230.79|63
1761815400000|2025-10-30 09:10:00|230.87|230.84|230.77|230.69|230.92|230.84|230.77|230.69|94
1761815410000|2025-10-30 09:10:10|230.82|230.64|230.77|230.69|230.82|230.69|230.77|230.64|44
1761815420000|2025-10-30 09:10:20|230.72|230.64|230.72|230.59|230.72|230.64|230.67|230.59|30
1761815430000|2025-10-30 09:10:30|230.67|230.64|230.77|230.64|230.77|230.64|230.62|230.54|22
1761815440000|2025-10-30 09:10:40|230.72||230.72||230.77||230.72||3
1761815450000|2025-10-30 09:10:50|230.67|230.59|230.67|230.54|230.72|230.59|230.62|230.54|14
1761815460000|2025-10-30 09:11:00|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.54|1
1761815470000|2025-10-30 09:11:10|230.67||230.62||230.67||230.62||0
1761815480000|2025-10-30 09:11:20|230.67||230.62||230.67||230.62||0
1761815490000|2025-10-30 09:11:30|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|6
1761815500000|2025-10-30 09:11:40|230.57|230.49|230.52|230.44|230.62|230.49|230.52|230.44|87
1761815510000|2025-10-30 09:11:50|230.57|230.39|230.52|230.44|230.57|230.49|230.52|230.39|14
1761815520000|2025-10-30 09:12:00|230.47|230.39|230.57|230.44|230.57|230.44|230.47|230.39|13
1761815530000|2025-10-30 09:12:10|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|19
1761815540000|2025-10-30 09:12:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|35
1761815550000|2025-10-30 09:12:30|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.49|21
1761815560000|2025-10-30 09:12:40|230.57|230.49|230.52|230.44|230.62|230.49|230.52|230.44|13
1761815570000|2025-10-30 09:12:50||230.39||230.39||230.44||230.39|6
1761815580000|2025-10-30 09:13:00|230.57|230.44|230.72|230.59|230.72|230.59|230.57|230.44|29
1761815590000|2025-10-30 09:13:10|230.67|230.64|230.82|230.74|230.82|230.74|230.67|230.64|7
1761815600000|2025-10-30 09:13:20|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|6
1761815610000|2025-10-30 09:13:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|2
1761815620000|2025-10-30 09:13:40|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|11
1761815630000|2025-10-30 09:13:50|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|8
1761815640000|2025-10-30 09:14:00|230.82|230.64|230.77|230.64|230.82|230.69|230.72|230.64|25
1761815650000|2025-10-30 09:14:10|230.72|230.69|230.72|230.64|230.72|230.69|230.72|230.64|1
1761815660000|2025-10-30 09:14:20|230.77||230.72||230.77||230.72||6
1761815670000|2025-10-30 09:14:30||230.59||230.64||230.64||230.59|5
1761815680000|2025-10-30 09:14:40|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|115
1761815690000|2025-10-30 09:14:50|230.72||230.67||230.72||230.67||0
1761815700000|2025-10-30 09:15:00|230.72|230.54|230.67|230.59|230.72|230.59|230.62|230.54|6
1761815710000|2025-10-30 09:15:10|230.72|230.54|230.62|230.54|230.72|230.54|230.62|230.54|1
1761815720000|2025-10-30 09:15:20|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|19
1761815730000|2025-10-30 09:15:30|230.57|230.39|230.52|230.39|230.57|230.39|230.47|230.39|32
1761815740000|2025-10-30 09:15:40|230.47|230.34|230.42|230.34|230.52|230.34|230.42|230.34|46
1761815750000|2025-10-30 09:15:50|230.37|230.29|230.52|230.44|230.52|230.44|230.37|230.29|94
1761815760000|2025-10-30 09:16:00|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|20
1761815770000|2025-10-30 09:16:10|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|10
1761815780000|2025-10-30 09:16:20||230.44||230.49||230.49||230.44|38
1761815790000|2025-10-30 09:16:30|230.52|230.44|230.62|230.54|230.62|230.54|230.52|230.44|11
1761815800000|2025-10-30 09:16:40|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.39|15
1761815810000|2025-10-30 09:16:50|230.47|230.39|230.42|230.34|230.52|230.39|230.42|230.34|44
1761815820000|2025-10-30 09:17:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|6
1761815830000|2025-10-30 09:17:10|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.34|17
1761815840000|2025-10-30 09:17:20|230.37|230.29|230.42|230.29|230.42|230.34|230.37|230.29|17
1761815850000|2025-10-30 09:17:30|230.37|230.24|230.37|230.24|230.42|230.24|230.37|230.24|0
1761815860000|2025-10-30 09:17:40|230.42|230.29|230.42|230.34|230.42|230.34|230.37|230.24|0
1761815870000|2025-10-30 09:17:50|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|1
1761815880000|2025-10-30 09:18:00|230.37|230.24|230.32|230.24|230.42|230.24|230.32|230.24|6
1761815890000|2025-10-30 09:18:10|230.37||230.32||230.37||230.32||1
1761815900000|2025-10-30 09:18:20|230.37|230.19|230.32|230.24|230.37|230.29|230.32|230.19|14
1761815910000|2025-10-30 09:18:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|18
1761815920000|2025-10-30 09:18:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|6
1761815930000|2025-10-30 09:18:50||230.24||230.29||230.29||230.24|1
1761815940000|2025-10-30 09:19:00|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|10
1761815950000|2025-10-30 09:19:10|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.34|14
1761815960000|2025-10-30 09:19:20|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|3
1761815970000|2025-10-30 09:19:30|||||||||9
1761815980000|2025-10-30 09:19:40|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|12
1761815990000|2025-10-30 09:19:50|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|2
1761816010000|2025-10-30 09:20:10|230.47|230.39|230.52|230.39|230.52|230.44|230.42|230.34|99
1761816020000|2025-10-30 09:20:20|230.47|230.34|230.42|230.34|230.47|230.39|230.42|230.34|25
1761816030000|2025-10-30 09:20:30|230.47|230.39|230.37|230.29|230.47|230.39|230.37|230.29|77
1761816040000|2025-10-30 09:20:40|230.32|230.24|230.32|230.19|230.37|230.29|230.27|230.19|38
1761816050000|2025-10-30 09:20:50|230.27|230.24|230.22|230.14|230.32|230.24|230.22|230.14|24
1761816060000|2025-10-30 09:21:00|230.27|230.19|230.32|230.19|230.32|230.19|230.22|230.19|9
1761816070000|2025-10-30 09:21:10||230.24||230.19||230.24||230.19|17
1761816080000|2025-10-30 09:21:20|230.27|230.24|230.27|230.14|230.32|230.24|230.27|230.14|257
1761816090000|2025-10-30 09:21:30|230.22|230.09|230.22|230.14|230.27|230.14|230.22|230.09|35
1761816100000|2025-10-30 09:21:40|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.14|19
1761816110000|2025-10-30 09:21:50|230.27||230.27||230.27||230.27||0
1761816120000|2025-10-30 09:22:00|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|73
1761816130000|2025-10-30 09:22:10|230.37|230.14|230.27|230.14|230.37|230.14|230.27|230.14|210
1761816140000|2025-10-30 09:22:20|230.22|230.19|230.17|230.09|230.27|230.19|230.17|230.09|4
1761816150000|2025-10-30 09:22:30|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.09|103
1761816160000|2025-10-30 09:22:40|230.22||230.22||230.27||230.22||1
1761816170000|2025-10-30 09:22:50|230.27||230.27||230.27||230.22||1
1761816180000|2025-10-30 09:23:00|230.22|230.09|230.17|230.09|230.27|230.09|230.17|230.09|50
1761816190000|2025-10-30 09:23:10|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|7
1761816200000|2025-10-30 09:23:20|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|5
1761816210000|2025-10-30 09:23:30|230.17|230.04|230.12|230.04|230.17|230.04|230.12|229.99|1
1761816220000|2025-10-30 09:23:40|230.17|229.99|230.17|230.04|230.17|230.09|230.12|229.99|4
1761816230000|2025-10-30 09:23:50|230.12|230.09|230.12|230.04|230.17|230.09|230.12|230.04|16
1761816240000|2025-10-30 09:24:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|54
1761816250000|2025-10-30 09:24:10|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|9
1761816260000|2025-10-30 09:24:20|230.17||230.12||230.17||230.12||0
1761816270000|2025-10-30 09:24:30||229.99||230.04||230.04||229.99|1
1761816280000|2025-10-30 09:24:40|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|4
1761816290000|2025-10-30 09:24:50||230.09||230.09||230.09||230.09|0
1761816300000|2025-10-30 09:25:00|230.22|230.14|230.22|230.14|230.27|230.14|230.17|230.09|15
1761816310000|2025-10-30 09:25:10|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|21
1761816320000|2025-10-30 09:25:20|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|21
1761816330000|2025-10-30 09:25:30|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|23
1761816340000|2025-10-30 09:25:40|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|15
1761816350000|2025-10-30 09:25:50|230.22|230.19|230.22|230.09|230.27|230.19|230.22|230.09|36
1761816360000|2025-10-30 09:26:00|230.27|230.14|230.32|230.19|230.32|230.19|230.22|230.14|36
1761816370000|2025-10-30 09:26:10|230.27||230.27||230.32||230.27||2
1761816380000|2025-10-30 09:26:20|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.19|13
1761816390000|2025-10-30 09:26:30|230.42|230.29|230.42|230.34|230.47|230.34|230.42|230.29|18
1761816400000|2025-10-30 09:26:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|1
1761816420000|2025-10-30 09:27:00|230.42||230.42||230.42||230.42||2
1761816440000|2025-10-30 09:27:20|230.37|230.24|230.32|230.24|230.42|230.24|230.32|230.19|36
1761816450000|2025-10-30 09:27:30|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|2
1761816460000|2025-10-30 09:27:40|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|3
1761816470000|2025-10-30 09:27:50|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|3
1761816480000|2025-10-30 09:28:00|230.42||230.42||230.42||230.42||2
1761816490000|2025-10-30 09:28:10|230.47|230.34|230.47|230.34|230.47|230.39|230.47|230.29|3
1761816500000|2025-10-30 09:28:20||230.39||230.39||230.39||230.39|0
1761816510000|2025-10-30 09:28:30|230.52||230.47||230.52||230.47||5
1761816530000|2025-10-30 09:28:50|230.52|230.34|230.52|230.39|230.52|230.44|230.47|230.34|21
1761816540000|2025-10-30 09:29:00|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.39|1
1761816550000|2025-10-30 09:29:10|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|31
1761816560000|2025-10-30 09:29:20|||||||||3
1761816570000|2025-10-30 09:29:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|2
1761816580000|2025-10-30 09:29:40|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.54|28
1761816590000|2025-10-30 09:29:50|230.67|230.54|230.67|230.59|230.67|230.59|230.67|230.54|21
1761816600000|2025-10-30 09:30:00|230.62|230.54|230.72|230.64|230.72|230.64|230.62|230.49|104
1761816610000|2025-10-30 09:30:10|230.67|230.59|230.67|230.54|230.72|230.59|230.67|230.54|16
1761816620000|2025-10-30 09:30:20|230.62|230.59|230.72|230.59|230.72|230.59|230.62|230.59|10
1761816630000|2025-10-30 09:30:30|230.67|230.64|230.57|230.49|230.67|230.64|230.57|230.49|49
1761816640000|2025-10-30 09:30:40|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|5
1761816650000|2025-10-30 09:30:50|230.67||230.62||230.67||230.62||2
1761816660000|2025-10-30 09:31:00|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|21
1761816670000|2025-10-30 09:31:10|230.72||230.67||230.72||230.67||2
1761816680000|2025-10-30 09:31:20|230.77|230.54|230.72|230.64|230.77|230.69|230.72|230.54|740
1761816690000|2025-10-30 09:31:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|38
1761816710000|2025-10-30 09:31:50|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|55
1761816720000|2025-10-30 09:32:00|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.64|18
1761816730000|2025-10-30 09:32:10|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|17
1761816740000|2025-10-30 09:32:20|230.72|230.64|230.62|230.54|230.72|230.64|230.62|230.54|136
1761816750000|2025-10-30 09:32:30|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|12
1761816760000|2025-10-30 09:32:40|||||||||3
1761816770000|2025-10-30 09:32:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|2
1761816780000|2025-10-30 09:33:00|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|4
1761816790000|2025-10-30 09:33:10|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.39|62
1761816800000|2025-10-30 09:33:20|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|5
1761816810000|2025-10-30 09:33:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|8
1761816820000|2025-10-30 09:33:40|||||||||2
1761816830000|2025-10-30 09:33:50|230.47|230.39|230.47|230.39|230.47|230.44|230.47|230.39|4
1761816840000|2025-10-30 09:34:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|33
1761816850000|2025-10-30 09:34:10|230.47|230.29|230.42|230.34|230.47|230.34|230.42|230.29|62
1761816860000|2025-10-30 09:34:20|230.37|230.29|230.27|230.14|230.37|230.29|230.22|230.14|32
1761816870000|2025-10-30 09:34:30|230.32|230.19|230.27|230.19|230.32|230.24|230.27|230.19|7
1761816880000|2025-10-30 09:34:40||230.14||230.19||230.19||230.14|12
1761816890000|2025-10-30 09:34:50|230.22|230.14|230.22|230.14|230.22|230.19|230.22|230.09|4
1761816900000|2025-10-30 09:35:00|||||||||4
1761816910000|2025-10-30 09:35:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|9
1761816920000|2025-10-30 09:35:20|230.07|229.99|230.02|229.94|230.12|230.04|230.02|229.94|160
1761816930000|2025-10-30 09:35:30|230.07|229.79|229.97|229.89|230.07|229.89|229.87|229.79|285
1761816940000|2025-10-30 09:35:40|229.92|229.84|230.02|229.94|230.02|229.94|229.92|229.84|63
1761816950000|2025-10-30 09:35:50|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.89|30
1761816960000|2025-10-30 09:36:00|230.07|229.89|229.97|229.89|230.07|229.89|229.97|229.84|20
1761816970000|2025-10-30 09:36:10|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|5
1761816980000|2025-10-30 09:36:20|229.92|229.79|229.87|229.79|229.92|229.84|229.87|229.79|643
1761816990000|2025-10-30 09:36:30|229.92||229.87||229.92||229.87||76
1761817000000|2025-10-30 09:36:40|229.92|229.84|229.92|229.79|229.97|229.84|229.92|229.79|23
1761817010000|2025-10-30 09:36:50|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|5
1761817020000|2025-10-30 09:37:00|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1761817030000|2025-10-30 09:37:10|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|41
1761817040000|2025-10-30 09:37:20|230.02|229.84|229.97|229.89|230.02|229.89|229.97|229.84|57
1761817050000|2025-10-30 09:37:30||229.84||229.84||229.84||229.84|1
1761817060000|2025-10-30 09:37:40||229.89||229.89||229.89||229.89|3
1761817070000|2025-10-30 09:37:50|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|21
1761817080000|2025-10-30 09:38:00|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|36
1761817090000|2025-10-30 09:38:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|9
1761817100000|2025-10-30 09:38:20|230.17||230.12||230.17||230.12||8
1761817110000|2025-10-30 09:38:30|230.07|229.99|230.02|229.94|230.07|229.99|229.97|229.89|75
1761817120000|2025-10-30 09:38:40|229.97|229.89|230.07|229.99|230.07|229.99|229.97|229.89|69
1761817130000|2025-10-30 09:38:50|230.12||230.07||230.12||230.07||17
1761817140000|2025-10-30 09:39:00|230.02|229.94|229.97|229.84|230.02|229.94|229.97|229.84|58
1761817150000|2025-10-30 09:39:10|229.92|229.89|229.92|229.84|229.97|229.89|229.92|229.84|13
1761817160000|2025-10-30 09:39:20|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|48
1761817170000|2025-10-30 09:39:30|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|41
1761817180000|2025-10-30 09:39:40|229.77|229.64|229.77|229.69|229.77|229.69|229.77|229.64|37
1761817190000|2025-10-30 09:39:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|14
1761817200000|2025-10-30 09:40:00|229.67|229.59|229.77|229.69|229.77|229.69|229.67|229.59|121
1761817210000|2025-10-30 09:40:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|20
1761817220000|2025-10-30 09:40:20|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|6
1761817230000|2025-10-30 09:40:30|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|19
1761817240000|2025-10-30 09:40:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|9
1761817250000|2025-10-30 09:40:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|196
1761817260000|2025-10-30 09:41:00|229.62|229.54|229.57|229.49|229.62|229.59|229.57|229.49|187
1761817270000|2025-10-30 09:41:10|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|48
1761817280000|2025-10-30 09:41:20|229.52|229.44|229.42|229.34|229.57|229.49|229.42|229.34|144
1761817290000|2025-10-30 09:41:30|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|31
1761817300000|2025-10-30 09:41:40|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|51
1761817310000|2025-10-30 09:41:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|196
1761817320000|2025-10-30 09:42:00|229.52|229.44|229.52|229.44|229.57|229.44|229.47|229.39|130
1761817330000|2025-10-30 09:42:10|229.57|229.39|229.52|229.39|229.57|229.44|229.52|229.39|192
1761817340000|2025-10-30 09:42:20||229.44||229.44||229.44||229.39|1
1761817350000|2025-10-30 09:42:30|229.47|229.39|229.47|229.39|229.52|229.44|229.42|229.34|25
1761817360000|2025-10-30 09:42:40||229.34||229.39||229.39||229.34|2
1761817370000|2025-10-30 09:42:50|229.52|229.44|229.57|229.44|229.57|229.44|229.52|229.44|23
1761817380000|2025-10-30 09:43:00|229.52|229.39|229.52|229.39|229.52|229.39|229.47|229.39|10
1761817390000|2025-10-30 09:43:10|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|1
1761817400000|2025-10-30 09:43:20|229.47|229.39|229.47|229.34|229.47|229.39|229.42|229.34|34
1761817410000|2025-10-30 09:43:30|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.24|83
1761817420000|2025-10-30 09:43:40|229.42|229.24|229.37|229.29|229.42|229.29|229.37|229.24|16
1761817430000|2025-10-30 09:43:50|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|20
1761817440000|2025-10-30 09:44:00|229.37|229.34|229.42|229.34|229.47|229.34|229.37|229.34|20
1761817450000|2025-10-30 09:44:10|229.47||229.47||229.47||229.47||6
1761817460000|2025-10-30 09:44:20|229.42|229.39|229.42|229.34|229.42|229.39|229.37|229.24|61
1761817470000|2025-10-30 09:44:30|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.24|213
1761817480000|2025-10-30 09:44:40|229.32|229.24|229.32|229.24|229.37|229.24|229.32|229.24|6
1761817490000|2025-10-30 09:44:50|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|83
1761817500000|2025-10-30 09:45:00|229.32|229.24|229.27|229.19|229.37|229.24|229.27|229.19|149
1761817510000|2025-10-30 09:45:10|229.32|229.14|229.32|229.24|229.32|229.24|229.27|229.14|297
1761817520000|2025-10-30 09:45:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|14
1761817530000|2025-10-30 09:45:30|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.09|139
1761817540000|2025-10-30 09:45:40|229.17|229.09|229.22|229.14|229.22|229.14|229.17|229.09|0
1761817550000|2025-10-30 09:45:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|30
1761817560000|2025-10-30 09:46:00|229.27|229.19|229.32|229.19|229.32|229.24|229.27|229.19|4
1761817570000|2025-10-30 09:46:10|229.27|229.24|229.22|229.14|229.32|229.24|229.22|229.14|31
1761817580000|2025-10-30 09:46:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|54
1761817590000|2025-10-30 09:46:30|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|42
1761817600000|2025-10-30 09:46:40|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|50
1761817610000|2025-10-30 09:46:50|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|22
1761817620000|2025-10-30 09:47:00|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|17
1761817630000|2025-10-30 09:47:10|||||||||13
1761817640000|2025-10-30 09:47:20|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|22
1761817650000|2025-10-30 09:47:30|||||||||113
1761817660000|2025-10-30 09:47:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|176
1761817670000|2025-10-30 09:47:50|229.07|228.99|229.07|228.99|229.07|229.04|229.07|228.99|40
1761817680000|2025-10-30 09:48:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|239
1761817690000|2025-10-30 09:48:10|228.97|228.89|228.97|228.89|229.02|228.89|228.97|228.89|72
1761817700000|2025-10-30 09:48:20|228.92|228.84|229.02|228.94|229.02|228.94|228.92|228.84|25
1761817710000|2025-10-30 09:48:30|228.97|228.89|229.02|228.94|229.12|229.04|228.97|228.89|60
1761817720000|2025-10-30 09:48:40|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|0
1761817730000|2025-10-30 09:48:50|229.02|228.94|229.17|229.09|229.17|229.09|229.02|228.94|23
1761817740000|2025-10-30 09:49:00|229.12|229.04|229.12|229.04|229.17|229.09|229.12|229.04|46
1761817750000|2025-10-30 09:49:10|||||||||1
1761817760000|2025-10-30 09:49:20|229.17||229.17||229.17||229.12||1
1761817770000|2025-10-30 09:49:30|229.12||229.12||229.12||229.12||0
1761817780000|2025-10-30 09:49:40|||||||||39
1761817790000|2025-10-30 09:49:50|229.17|228.99|229.07|228.99|229.17|228.99|229.07|228.99|2
1761817800000|2025-10-30 09:50:00|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|10
1761817810000|2025-10-30 09:50:10|229.07|229.04|229.12|229.04|229.17|229.09|229.07|228.99|9
1761817820000|2025-10-30 09:50:20|229.17||229.12||229.17||229.12||9
1761817830000|2025-10-30 09:50:30|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|5
1761817850000|2025-10-30 09:50:50|||||||||4
1761817880000|2025-10-30 09:51:20|229.07|228.99|229.17|229.09|229.17|229.09|229.07|228.99|42
1761817890000|2025-10-30 09:51:30|229.12|229.04|229.12|229.04|229.12|229.09|229.07|228.99|194
1761817910000|2025-10-30 09:51:50|229.07|228.99|229.17|229.09|229.17|229.09|229.07|228.99|190
1761817920000|2025-10-30 09:52:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|36
1761817930000|2025-10-30 09:52:10|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|6
1761817940000|2025-10-30 09:52:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|111
1761817950000|2025-10-30 09:52:30|||||||||111
1761817960000|2025-10-30 09:52:40|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|56
1761817970000|2025-10-30 09:52:50|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|251
1761817980000|2025-10-30 09:53:00|229.12|229.09|229.27|229.14|229.27|229.19|229.12|229.04|146
1761817990000|2025-10-30 09:53:10|229.32|229.19|229.27|229.19|229.32|229.24|229.27|229.19|25
1761818000000|2025-10-30 09:53:20|229.32|229.24|229.22|229.14|229.32|229.24|229.22|229.14|8
1761818010000|2025-10-30 09:53:30|229.17|229.09|229.27|229.19|229.27|229.19|229.17|229.09|12
1761818030000|2025-10-30 09:53:50|229.32|229.24|229.27|229.19|229.32|229.24|229.27|229.14|10
1761818040000|2025-10-30 09:54:00|229.37|229.24|229.27|229.19|229.37|229.24|229.27|229.19|290
1761818050000|2025-10-30 09:54:10|229.32|229.24|229.37|229.24|229.37|229.24|229.27|229.19|16
1761818060000|2025-10-30 09:54:20|229.32|229.19|229.32|229.19|229.32|229.24|229.27|229.19|10
1761818070000|2025-10-30 09:54:30|229.37|229.24|229.37|229.29|229.42|229.34|229.37|229.24|9
1761818080000|2025-10-30 09:54:40|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|174
1761818090000|2025-10-30 09:54:50|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.34|10
1761818100000|2025-10-30 09:55:00|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.29|19
1761818110000|2025-10-30 09:55:10|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|56
1761818120000|2025-10-30 09:55:20|229.47|229.39|229.52|229.44|229.57|229.49|229.47|229.39|48
1761818130000|2025-10-30 09:55:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.44|34
1761818140000|2025-10-30 09:55:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|1
1761818150000|2025-10-30 09:55:50|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|35
1761818160000|2025-10-30 09:56:00|229.62|229.54|229.77|229.69|229.77|229.69|229.62|229.54|43
1761818170000|2025-10-30 09:56:10|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|6
1761818180000|2025-10-30 09:56:20|229.82|229.74|229.92|229.84|229.92|229.84|229.82|229.74|397
1761818190000|2025-10-30 09:56:30|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|22
1761818200000|2025-10-30 09:56:40|229.97|229.89|229.97|229.89|230.02|229.89|229.97|229.89|6
1761818210000|2025-10-30 09:56:50|230.02|229.94|230.07|229.99|230.12|229.99|229.97|229.94|1
1761818220000|2025-10-30 09:57:00|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|28
1761818230000|2025-10-30 09:57:10|230.02|229.89|229.97|229.84|230.02|229.89|229.92|229.84|32
1761818240000|2025-10-30 09:57:20|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|0
1761818250000|2025-10-30 09:57:30|230.07|229.94|230.07|229.94|230.07|229.94|230.02|229.89|3
1761818260000|2025-10-30 09:57:40|230.02||230.02||230.02||230.02||0
1761818270000|2025-10-30 09:57:50|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|15
1761818280000|2025-10-30 09:58:00|230.12|229.99|230.12|229.99|230.12|230.04|230.12|229.99|30
1761818290000|2025-10-30 09:58:10|230.07||230.07||230.12||230.07||0
1761818300000|2025-10-30 09:58:20|230.12|230.09|230.17|230.04|230.17|230.09|230.07|229.99|609
1761818310000|2025-10-30 09:58:30|230.12||230.17||230.17||230.12||30
1761818320000|2025-10-30 09:58:40|230.22|230.09|230.17|230.04|230.22|230.09|230.17|230.04|14
1761818330000|2025-10-30 09:58:50|230.12|229.99|230.07|229.99|230.12|230.04|230.07|229.99|48
1761818340000|2025-10-30 09:59:00|230.12||230.07||230.12||230.07||14
1761818350000|2025-10-30 09:59:10|230.12|229.94|230.07|229.94|230.12|229.99|230.07|229.94|2
1761818360000|2025-10-30 09:59:20|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|0
1761818370000|2025-10-30 09:59:30|230.07|229.94|230.07|229.94|230.07|229.94|230.02|229.89|5
1761818400000|2025-10-30 10:00:00|230.02||230.02||230.07||230.02||0
1761818410000|2025-10-30 10:00:10||229.89||229.89||229.94||229.89|5
1761818420000|2025-10-30 10:00:20||229.94||229.89||229.94||229.89|0
1761818430000|2025-10-30 10:00:30|229.97|229.84|229.97|229.84|229.97|229.84|229.97|229.84|6
1761818440000|2025-10-30 10:00:40|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|12
1761818450000|2025-10-30 10:00:50|229.97|229.94|230.12|229.99|230.17|230.04|229.97|229.94|44
1761818460000|2025-10-30 10:01:00|230.07||230.07||230.07||230.07||0
1761818470000|2025-10-30 10:01:10|230.12|229.94|230.07|229.99|230.12|229.99|230.07|229.94|7
1761818480000|2025-10-30 10:01:20||229.94||229.94||229.94||229.94|1
1761818490000|2025-10-30 10:01:30|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.99|0
1761818500000|2025-10-30 10:01:40|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|120
1761818510000|2025-10-30 10:01:50|230.17|230.04|230.22|230.14|230.27|230.14|230.12|229.99|15
1761818520000|2025-10-30 10:02:00|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|11
1761818530000|2025-10-30 10:02:10|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|19
1761818540000|2025-10-30 10:02:20|230.22|230.19|230.22|230.09|230.22|230.19|230.22|230.09|18
1761818550000|2025-10-30 10:02:30|230.27|230.14|230.27|230.19|230.27|230.19|230.27|230.14|45
1761818560000|2025-10-30 10:02:40|230.22|230.14|230.27|230.19|230.27|230.19|230.17|230.09|165
1761818570000|2025-10-30 10:02:50|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|1
1761818580000|2025-10-30 10:03:00||230.19||230.19||230.19||230.14|15
1761818590000|2025-10-30 10:03:10|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|37
1761818600000|2025-10-30 10:03:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|5
1761818610000|2025-10-30 10:03:30|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.14|4
1761818620000|2025-10-30 10:03:40|230.27|230.09|230.22|230.14|230.27|230.19|230.17|230.09|14
1761818630000|2025-10-30 10:03:50|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|26
1761818640000|2025-10-30 10:04:00|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|1
1761818650000|2025-10-30 10:04:10|230.27|230.24|230.37|230.29|230.42|230.29|230.27|230.24|11
1761818660000|2025-10-30 10:04:20|230.42|230.24|230.37|230.29|230.42|230.29|230.37|230.24|95
1761818670000|2025-10-30 10:04:30|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|16
1761818680000|2025-10-30 10:04:40|230.42|230.34|230.47|230.34|230.47|230.34|230.37|230.34|4
1761818690000|2025-10-30 10:04:50|230.52|230.39|230.57|230.44|230.57|230.44|230.52|230.34|12
1761818700000|2025-10-30 10:05:00|230.62|230.49|230.57|230.49|230.62|230.54|230.57|230.49|8
1761818710000|2025-10-30 10:05:10|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|4
1761818720000|2025-10-30 10:05:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|13
1761818730000|2025-10-30 10:05:30|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|10
1761818740000|2025-10-30 10:05:40|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|19
1761818750000|2025-10-30 10:05:50|230.47|230.34|230.47|230.39|230.52|230.39|230.42|230.34|6
1761818760000|2025-10-30 10:06:00|230.42|230.34|230.37|230.29|230.47|230.34|230.37|230.29|184
1761818770000|2025-10-30 10:06:10|230.32|230.24|230.47|230.34|230.47|230.34|230.32|230.24|26
1761818780000|2025-10-30 10:06:20|230.42|230.29|230.42|230.34|230.42|230.34|230.37|230.29|10
1761818790000|2025-10-30 10:06:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|9
1761818800000|2025-10-30 10:06:40|230.37|230.29|230.32|230.19|230.37|230.29|230.27|230.19|4
1761818810000|2025-10-30 10:06:50|230.27||230.27||230.32||230.27||1
1761818820000|2025-10-30 10:07:00|230.32|230.24|230.32|230.24|230.37|230.29|230.32|230.24|24
1761818830000|2025-10-30 10:07:10|230.37|230.19|230.27|230.19|230.37|230.19|230.27|230.19|4
1761818840000|2025-10-30 10:07:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|23
1761818850000|2025-10-30 10:07:30||230.19||230.24||230.24||230.19|20
1761818860000|2025-10-30 10:07:40|230.37||230.37||230.37||230.32||4
1761818870000|2025-10-30 10:07:50|230.42|230.29|230.37|230.29|230.42|230.34|230.37|230.29|5
1761818880000|2025-10-30 10:08:00|230.42|230.24|230.37|230.29|230.42|230.34|230.37|230.24|17
1761818890000|2025-10-30 10:08:10|230.32|230.24|230.27|230.19|230.32|230.24|230.22|230.14|23
1761818900000|2025-10-30 10:08:20|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|24
1761818910000|2025-10-30 10:08:30|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|6
1761818920000|2025-10-30 10:08:40|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|9
1761818930000|2025-10-30 10:08:50|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.44|3
1761818940000|2025-10-30 10:09:00|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|11
1761818950000|2025-10-30 10:09:10|230.57|230.44|230.57|230.49|230.57|230.49|230.57|230.44|7
1761818960000|2025-10-30 10:09:20|230.62|230.54|230.62|230.49|230.62|230.54|230.57|230.49|50
1761818970000|2025-10-30 10:09:30|230.57|230.54|230.57|230.49|230.57|230.54|230.57|230.49|5
1761818980000|2025-10-30 10:09:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|27
1761818990000|2025-10-30 10:09:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|11
1761819000000|2025-10-30 10:10:00|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|11
1761819010000|2025-10-30 10:10:10|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.49|2
1761819020000|2025-10-30 10:10:20|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|45
1761819030000|2025-10-30 10:10:30|230.52|230.44|230.52|230.39|230.57|230.49|230.52|230.39|20
1761819040000|2025-10-30 10:10:40|230.57|230.44|230.57|230.44|230.57|230.49|230.57|230.44|58
1761819050000|2025-10-30 10:10:50|230.62|230.49|230.67|230.54|230.67|230.54|230.62|230.49|2
1761819060000|2025-10-30 10:11:00|230.62|230.59|230.72|230.59|230.72|230.59|230.62|230.59|304
1761819070000|2025-10-30 10:11:10|230.67|230.49|230.62|230.49|230.67|230.54|230.62|230.49|22
1761819080000|2025-10-30 10:11:20|230.57|230.44|230.52|230.44|230.57|230.44|230.52|230.44|76
1761819090000|2025-10-30 10:11:30|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|2
1761819100000|2025-10-30 10:11:40|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|14
1761819110000|2025-10-30 10:11:50|230.47|230.44|230.47|230.39|230.47|230.44|230.47|230.39|16
1761819120000|2025-10-30 10:12:00|230.52||230.47||230.52||230.47||4
1761819130000|2025-10-30 10:12:10|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|20
1761819140000|2025-10-30 10:12:20|||||||||1
1761819150000|2025-10-30 10:12:30|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|14
1761819160000|2025-10-30 10:12:40|230.57|230.44|230.57|230.49|230.57|230.49|230.57|230.44|41
1761819170000|2025-10-30 10:12:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|2
1761819180000|2025-10-30 10:13:00|230.67||230.62||230.67||230.62||39
1761819190000|2025-10-30 10:13:10|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|11
1761819200000|2025-10-30 10:13:20|230.67|230.54|230.67|230.59|230.67|230.59|230.62|230.54|6
1761819220000|2025-10-30 10:13:40|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|9
1761819230000|2025-10-30 10:13:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|11
1761819240000|2025-10-30 10:14:00|230.57|230.49|230.67|230.59|230.67|230.59|230.57|230.49|16
1761819250000|2025-10-30 10:14:10|230.72|230.54|230.67|230.54|230.72|230.54|230.67|230.54|4
1761819260000|2025-10-30 10:14:20|230.62|230.59|230.67|230.54|230.67|230.59|230.62|230.54|1
1761819270000|2025-10-30 10:14:30|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.54|1
1761819280000|2025-10-30 10:14:40|230.67||230.67||230.67||230.62||12
1761819290000|2025-10-30 10:14:50|230.62|230.59|230.67|230.54|230.72|230.59|230.62|230.54|15
1761819300000|2025-10-30 10:15:00|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.59|11
1761819310000|2025-10-30 10:15:10|230.72|230.64|230.72|230.64|230.77|230.64|230.67|230.59|10
1761819320000|2025-10-30 10:15:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|14
1761819330000|2025-10-30 10:15:30|||||||||3
1761819340000|2025-10-30 10:15:40|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|3
1761819350000|2025-10-30 10:15:50||230.59||230.59||230.59||230.54|4
1761819360000|2025-10-30 10:16:00|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.59|38
1761819370000|2025-10-30 10:16:10|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|145
1761819380000|2025-10-30 10:16:20|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|4
1761819390000|2025-10-30 10:16:30|230.77||230.77||230.77||230.72||8
1761819400000|2025-10-30 10:16:40|230.72|230.59|230.72|230.64|230.72|230.64|230.67|230.59|24
1761819410000|2025-10-30 10:16:50|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|9
1761819420000|2025-10-30 10:17:00|||||||||3
1761819430000|2025-10-30 10:17:10|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|43
1761819440000|2025-10-30 10:17:20|230.72|230.69|230.72|230.64|230.72|230.69|230.72|230.59|9
1761819450000|2025-10-30 10:17:30|230.67|230.59|230.67|230.59|230.67|230.64|230.67|230.59|6
1761819460000|2025-10-30 10:17:40|230.62|230.54|230.67|230.54|230.67|230.59|230.62|230.54|30
1761819470000|2025-10-30 10:17:50||230.59||230.59||230.59||230.59|12
1761819480000|2025-10-30 10:18:00|230.62|230.54|230.67|230.54|230.67|230.59|230.62|230.54|16
1761819490000|2025-10-30 10:18:10|230.62||230.62||230.62||230.62||0
1761819500000|2025-10-30 10:18:20|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.59|6
1761819510000|2025-10-30 10:18:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|2
1761819520000|2025-10-30 10:18:40|230.67|230.49|230.67|230.59|230.67|230.59|230.67|230.49|16
1761819530000|2025-10-30 10:18:50||230.54||230.54||230.54||230.54|6
1761819540000|2025-10-30 10:19:00|230.62||230.62||230.62||230.62||0
1761819550000|2025-10-30 10:19:10|230.67|230.59|230.72|230.64|230.72|230.64|230.62|230.59|26
1761819560000|2025-10-30 10:19:20|||||||||1
1761819570000|2025-10-30 10:19:30|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|13
1761819580000|2025-10-30 10:19:40|230.77||230.72||230.77||230.72||21
1761819590000|2025-10-30 10:19:50|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.59|35
1761819610000|2025-10-30 10:20:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.64|7
1761819620000|2025-10-30 10:20:20|230.82||230.77||230.82||230.77||0
1761819630000|2025-10-30 10:20:30|230.82||230.77||230.82||230.77||10
1761819640000|2025-10-30 10:20:40|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|30
1761819650000|2025-10-30 10:20:50|230.77|230.74|230.77|230.69|230.77|230.74|230.77|230.69|1
1761819660000|2025-10-30 10:21:00|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|21
1761819670000|2025-10-30 10:21:10|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|7
1761819680000|2025-10-30 10:21:20|230.62|230.49|230.57|230.49|230.62|230.49|230.57|230.49|127
1761819690000|2025-10-30 10:21:30||230.44||230.49||230.49||230.44|10
1761819700000|2025-10-30 10:21:40|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|29
1761819710000|2025-10-30 10:21:50|230.62||230.57||230.62||230.57||13
1761819720000|2025-10-30 10:22:00|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|2
1761819740000|2025-10-30 10:22:20|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|7
1761819750000|2025-10-30 10:22:30|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.44|0
1761819760000|2025-10-30 10:22:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|9
1761819770000|2025-10-30 10:22:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|4
1761819780000|2025-10-30 10:23:00|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|19
1761819790000|2025-10-30 10:23:10|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|4
1761819800000|2025-10-30 10:23:20|230.42||230.42||230.47||230.42||0
1761819810000|2025-10-30 10:23:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|6
1761819820000|2025-10-30 10:23:40|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.44|10
1761819830000|2025-10-30 10:23:50|230.57||230.52||230.57||230.52||0
1761819840000|2025-10-30 10:24:00|||||||||1
1761819850000|2025-10-30 10:24:10|230.42|230.34|230.37|230.29|230.47|230.34|230.37|230.29|10
1761819860000|2025-10-30 10:24:20|230.42|230.24|230.37|230.29|230.42|230.29|230.37|230.24|55
1761819870000|2025-10-30 10:24:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|123
1761819880000|2025-10-30 10:24:40|230.32|230.24|230.27|230.14|230.37|230.29|230.27|230.14|32
1761819890000|2025-10-30 10:24:50||230.19||230.19||230.19||230.19|6
1761819900000|2025-10-30 10:25:00|230.22|230.14|230.32|230.24|230.32|230.24|230.22|230.14|23
1761819910000|2025-10-30 10:25:10|||||||||16
1761819920000|2025-10-30 10:25:20||230.19||230.19||230.19||230.19|1
1761819930000|2025-10-30 10:25:30|230.37|230.24|230.37|230.29|230.37|230.29|230.32|230.24|43
1761819940000|2025-10-30 10:25:40|230.32|230.24|230.42|230.34|230.42|230.34|230.32|230.24|8
1761819980000|2025-10-30 10:26:20|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.34|139
1761819990000|2025-10-30 10:26:30|230.47|230.44|230.57|230.49|230.57|230.49|230.47|230.39|72
1761820000000|2025-10-30 10:26:40|230.52|230.44|230.52|230.39|230.52|230.44|230.52|230.39|23
1761820010000|2025-10-30 10:26:50|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.39|37
1761820040000|2025-10-30 10:27:20|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|50
1761820050000|2025-10-30 10:27:30|230.47|230.39|230.57|230.44|230.57|230.44|230.47|230.39|6
1761820060000|2025-10-30 10:27:40|230.52|230.39|230.47|230.39|230.52|230.39|230.47|230.39|6
1761820070000|2025-10-30 10:27:50|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|11
1761820080000|2025-10-30 10:28:00||230.29||230.34||230.34||230.29|9
1761820090000|2025-10-30 10:28:10|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|26
1761820100000|2025-10-30 10:28:20|230.47|230.39|230.42|230.29|230.47|230.39|230.37|230.29|15
1761820110000|2025-10-30 10:28:30|230.37|230.34|230.42|230.34|230.42|230.34|230.37|230.34|0
1761820120000|2025-10-30 10:28:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|9
1761820130000|2025-10-30 10:28:50|230.37|230.29|230.32|230.19|230.37|230.29|230.27|230.19|712
1761820140000|2025-10-30 10:29:00|230.27|230.24|230.32|230.24|230.37|230.24|230.27|230.19|66
1761820150000|2025-10-30 10:29:10|230.37|230.04|230.07|229.99|230.37|230.04|230.07|229.99|583
1761820160000|2025-10-30 10:29:20|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|109
1761820170000|2025-10-30 10:29:30|230.12||230.12||230.12||230.12||302
1761820180000|2025-10-30 10:29:40|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|276
1761820190000|2025-10-30 10:29:50|||||||||23
1761820200000|2025-10-30 10:30:00|||||||||132
1761820210000|2025-10-30 10:30:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|28
1761820220000|2025-10-30 10:30:20|229.92|229.84|229.97|229.84|229.97|229.84|229.92|229.84|12
1761820230000|2025-10-30 10:30:30||229.89||229.89||229.89||229.89|0
1761820240000|2025-10-30 10:30:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|13
1761820250000|2025-10-30 10:30:50|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|11
1761820260000|2025-10-30 10:31:00|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|78
1761820270000|2025-10-30 10:31:10|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|4
1761820280000|2025-10-30 10:31:20|229.82|229.74|229.87|229.74|229.92|229.79|229.82|229.74|60
1761820290000|2025-10-30 10:31:30|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.74|1
1761820300000|2025-10-30 10:31:40|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|26
1761820310000|2025-10-30 10:31:50|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|62
1761820320000|2025-10-30 10:32:00|230.07|229.99|230.17|230.09|230.17|230.09|230.07|229.99|587
1761820330000|2025-10-30 10:32:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|111
1761820340000|2025-10-30 10:32:20|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|19
1761820350000|2025-10-30 10:32:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|260
1761820360000|2025-10-30 10:32:40|230.22||230.17||230.22||230.17||0
1761820370000|2025-10-30 10:32:50|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|10
1761820380000|2025-10-30 10:33:00|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|22
1761820390000|2025-10-30 10:33:10|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|14
1761820400000|2025-10-30 10:33:20|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|7
1761820410000|2025-10-30 10:33:30|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|3
1761820440000|2025-10-30 10:34:00|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.94|361
1761820450000|2025-10-30 10:34:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|2
1761820460000|2025-10-30 10:34:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|49
1761820470000|2025-10-30 10:34:30|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|23
1761820480000|2025-10-30 10:34:40|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|3
1761820500000|2025-10-30 10:35:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|144
1761820510000|2025-10-30 10:35:10|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1761820520000|2025-10-30 10:35:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|17
1761820530000|2025-10-30 10:35:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|15
1761820540000|2025-10-30 10:35:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|27
1761820560000|2025-10-30 10:36:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|15
1761820570000|2025-10-30 10:36:10|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|16
1761820580000|2025-10-30 10:36:20|229.97|229.89|229.97|229.89|229.97|229.94|229.97|229.89|15
1761820590000|2025-10-30 10:36:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|0
1761820600000|2025-10-30 10:36:40|||||||||58
1761820610000|2025-10-30 10:36:50|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.79|22
1761820620000|2025-10-30 10:37:00||229.79||229.84||229.84||229.79|0
1761820660000|2025-10-30 10:37:40|||||||||1
1761820670000|2025-10-30 10:37:50|229.97||229.92||229.97||229.92||30
1761820680000|2025-10-30 10:38:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|40
1761820690000|2025-10-30 10:38:10|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|37
1761820700000|2025-10-30 10:38:20|229.92||229.87||229.92||229.87||20
1761820710000|2025-10-30 10:38:30|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|8
1761820720000|2025-10-30 10:38:40|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.74|12
1761820730000|2025-10-30 10:38:50|229.97||229.97||229.97||229.97||2
1761820740000|2025-10-30 10:39:00|229.92|229.89|230.02|229.94|230.02|229.94|229.92|229.89|11
1761820750000|2025-10-30 10:39:10|||||||||17
1761820760000|2025-10-30 10:39:20||229.89||229.89||229.94||229.89|8
1761820770000|2025-10-30 10:39:30||229.94||229.94||229.94||229.89|0
1761820780000|2025-10-30 10:39:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|42
1761820790000|2025-10-30 10:39:50||229.79||229.79||229.79||229.79|17
1761820800000|2025-10-30 10:40:00|229.97|229.84|229.87|229.79|229.97|229.89|229.87|229.79|81
1761820810000|2025-10-30 10:40:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|3
1761820820000|2025-10-30 10:40:20|||||||||33
1761820830000|2025-10-30 10:40:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1761820840000|2025-10-30 10:40:40|229.82|229.59|229.72|229.64|229.82|229.64|229.67|229.59|101
1761820850000|2025-10-30 10:40:50|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|23
1761820860000|2025-10-30 10:41:00|||||||||184
1761820870000|2025-10-30 10:41:10|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|3
1761820880000|2025-10-30 10:41:20|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|27
1761820890000|2025-10-30 10:41:30|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|22
1761820910000|2025-10-30 10:41:50|||||||||18
1761820920000|2025-10-30 10:42:00|229.82|229.69|229.77|229.69|229.82|229.74|229.77|229.64|12
1761820930000|2025-10-30 10:42:10|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|24
1761820940000|2025-10-30 10:42:20|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|20
1761820960000|2025-10-30 10:42:40|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|2
1761820970000|2025-10-30 10:42:50||229.79||229.74||229.79||229.74|2
1761820980000|2025-10-30 10:43:00|229.82||229.82||229.87||229.82||0
1761820990000|2025-10-30 10:43:10|229.87||229.82||229.87||229.82||0
1761821000000|2025-10-30 10:43:20||229.69||229.74||229.74||229.69|21
1761821010000|2025-10-30 10:43:30|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|21
1761821020000|2025-10-30 10:43:40|||||||||6
1761821030000|2025-10-30 10:43:50|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|93
1761821040000|2025-10-30 10:44:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|13
1761821050000|2025-10-30 10:44:10|229.97||229.92||229.97||229.92||19
1761821060000|2025-10-30 10:44:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1761821070000|2025-10-30 10:44:30|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|7
1761821080000|2025-10-30 10:44:40||229.79||229.84||229.84||229.79|3
1761821100000|2025-10-30 10:45:00|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|6
1761821110000|2025-10-30 10:45:10|229.97|229.89|229.92|229.79|229.97|229.89|229.92|229.79|17
1761821120000|2025-10-30 10:45:20|229.87||229.87||229.87||229.87||7
1761821140000|2025-10-30 10:45:40|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|12
1761821150000|2025-10-30 10:45:50|229.87||229.87||229.87||229.87||0
1761821160000|2025-10-30 10:46:00|229.92||229.87||229.92||229.87||0
1761821170000|2025-10-30 10:46:10|229.92||229.87||229.92||229.87||7
1761821180000|2025-10-30 10:46:20|229.92||229.87||229.92||229.87||5
1761821200000|2025-10-30 10:46:40|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|12
1761821210000|2025-10-30 10:46:50|229.77|229.74|229.77|229.69|229.77|229.74|229.77|229.69|2
1761821220000|2025-10-30 10:47:00|229.82|229.74|229.87|229.79|229.87|229.79|229.77|229.69|109
1761821230000|2025-10-30 10:47:10||229.74||229.74||229.79||229.74|20
1761821240000|2025-10-30 10:47:20||229.79||229.79||229.79||229.79|0
1761821250000|2025-10-30 10:47:30|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|10
1761821260000|2025-10-30 10:47:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|9
1761821280000|2025-10-30 10:48:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1761821290000|2025-10-30 10:48:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|78
1761821300000|2025-10-30 10:48:20|||||||||11
1761821310000|2025-10-30 10:48:30|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|22
1761821320000|2025-10-30 10:48:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|10
1761821330000|2025-10-30 10:48:50|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|22
1761821350000|2025-10-30 10:49:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1761821370000|2025-10-30 10:49:30|||||||||7
1761821380000|2025-10-30 10:49:40|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|9
1761821390000|2025-10-30 10:49:50|||||||||20
1761821400000|2025-10-30 10:50:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|79
1761821440000|2025-10-30 10:50:40|229.82||229.82||229.82||229.82||11
1761821450000|2025-10-30 10:50:50|229.77|229.74|229.87|229.79|229.87|229.79|229.77|229.69|38
1761821460000|2025-10-30 10:51:00||229.74||229.79||229.79||229.74|9
1761821470000|2025-10-30 10:51:10|229.92||229.87||229.92||229.87||9
1761821490000|2025-10-30 10:51:30|229.82|229.74|229.82|229.74|229.82|229.79|229.82|229.69|10
1761821500000|2025-10-30 10:51:40|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|5
1761821510000|2025-10-30 10:51:50|229.82|229.74|229.82|229.69|229.82|229.74|229.82|229.69|5
1761821520000|2025-10-30 10:52:00|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|2
1761821530000|2025-10-30 10:52:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|8
1761821540000|2025-10-30 10:52:20||229.74||229.74||229.79||229.74|0
1761821550000|2025-10-30 10:52:30|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|0
1761821570000|2025-10-30 10:52:50|229.87||229.82||229.87||229.82||4
1761821590000|2025-10-30 10:53:10|||||||||17
1761821610000|2025-10-30 10:53:30|||||||||14
1761821630000|2025-10-30 10:53:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|64
1761821660000|2025-10-30 10:54:20|||||||||48
1761821670000|2025-10-30 10:54:30|||||||||9
1761821680000|2025-10-30 10:54:40|||||||||23
1761821700000|2025-10-30 10:55:00|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|252
1761821710000|2025-10-30 10:55:10|229.82|229.74|229.92|229.84|229.92|229.84|229.82|229.74|18
1761821720000|2025-10-30 10:55:20|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|12
1761821730000|2025-10-30 10:55:30|229.92|229.74|229.87|229.74|229.92|229.79|229.82|229.74|21
1761821740000|2025-10-30 10:55:40|229.82|229.69|229.77|229.69|229.82|229.69|229.72|229.64|25
1761821760000|2025-10-30 10:56:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|6
1761821770000|2025-10-30 10:56:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|3
1761821780000|2025-10-30 10:56:20||229.64||229.69||229.69||229.64|2
1761821790000|2025-10-30 10:56:30|229.82||229.77||229.82||229.77||15
1761821810000|2025-10-30 10:56:50|229.82||229.77||229.82||229.77||209
1761821820000|2025-10-30 10:57:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|13
1761821830000|2025-10-30 10:57:10|229.77|229.69|229.82|229.69|229.82|229.74|229.77|229.69|18
1761821840000|2025-10-30 10:57:20|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|16
1761821850000|2025-10-30 10:57:30||229.74||229.69||229.74||229.69|1
1761821860000|2025-10-30 10:57:40|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|2
1761821870000|2025-10-30 10:57:50|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|9
1761821880000|2025-10-30 10:58:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|3
1761821890000|2025-10-30 10:58:10|229.92|229.74|229.87|229.79|229.92|229.79|229.87|229.74|27
1761821900000|2025-10-30 10:58:20|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|262
1761821910000|2025-10-30 10:58:30|||||||||166
1761821930000|2025-10-30 10:58:50|||||||||2
1761821940000|2025-10-30 10:59:00|229.87|229.79|229.87|229.74|229.87|229.79|229.87|229.74|147
1761821950000|2025-10-30 10:59:10|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|0
1761821960000|2025-10-30 10:59:20|229.87||229.82||229.87||229.82||11
1761821970000|2025-10-30 10:59:30|||||||||109
1761821990000|2025-10-30 10:59:50|229.87||229.82||229.87||229.82||2
1761822000000|2025-10-30 11:00:00|||||||||2
1761822010000|2025-10-30 11:00:10|||||||||1
1761822020000|2025-10-30 11:00:20|229.77|229.69|229.67|229.59|229.77|229.69|229.67|229.59|231
1761822040000|2025-10-30 11:00:40|229.72|229.64|229.77|229.69|229.77|229.69|229.67|229.64|50
1761822060000|2025-10-30 11:01:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|0
1761822070000|2025-10-30 11:01:10||229.59||229.59||229.59||229.59|11
1761822080000|2025-10-30 11:01:20|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|65
1761822090000|2025-10-30 11:01:30||229.59||229.59||229.59||229.59|49
1761822100000|2025-10-30 11:01:40|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.59|11
1761822110000|2025-10-30 11:01:50|229.77|229.59|229.77|229.69|229.77|229.69|229.77|229.59|17
1761822120000|2025-10-30 11:02:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|30
1761822130000|2025-10-30 11:02:10|229.77||229.77||229.77||229.72||92
1761822150000|2025-10-30 11:02:30|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|4
1761822160000|2025-10-30 11:02:40|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|34
1761822170000|2025-10-30 11:02:50||229.64||229.64||229.64||229.64|0
1761822180000|2025-10-30 11:03:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|151
1761822190000|2025-10-30 11:03:10|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|29
1761822200000|2025-10-30 11:03:20|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|23
1761822210000|2025-10-30 11:03:30|229.77|229.64|229.67|229.59|229.77|229.64|229.67|229.59|122
1761822220000|2025-10-30 11:03:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|100
1761822230000|2025-10-30 11:03:50|229.77||229.72||229.77||229.72||5
1761822240000|2025-10-30 11:04:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|37
1761822260000|2025-10-30 11:04:20||229.64||229.69||229.69||229.64|12
1761822270000|2025-10-30 11:04:30|||||||||53
1761822280000|2025-10-30 11:04:40|||||||||113
1761822300000|2025-10-30 11:05:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|126
1761822310000|2025-10-30 11:05:10|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|32
1761822320000|2025-10-30 11:05:20|229.77|229.59|229.72|229.64|229.77|229.69|229.72|229.59|48
1761822340000|2025-10-30 11:05:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|12
1761822350000|2025-10-30 11:05:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|75
1761822360000|2025-10-30 11:06:00|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.54|79
1761822370000|2025-10-30 11:06:10|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|20
1761822390000|2025-10-30 11:06:30|||||||||108
1761822400000|2025-10-30 11:06:40|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|77
1761822410000|2025-10-30 11:06:50|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|298
1761822420000|2025-10-30 11:07:00|229.67|229.59|229.77|229.64|229.77|229.69|229.67|229.59|94
1761822430000|2025-10-30 11:07:10|229.72||229.72||229.72||229.72||0
1761822440000|2025-10-30 11:07:20|229.77||229.77||229.77||229.77||27
1761822450000|2025-10-30 11:07:30||229.69||229.64||229.69||229.64|3
1761822460000|2025-10-30 11:07:40|229.72|229.59|229.72|229.64|229.77|229.69|229.72|229.59|173
1761822480000|2025-10-30 11:08:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|1771
1761822490000|2025-10-30 11:08:10|||||||||79
1761822500000|2025-10-30 11:08:20|||||||||17
1761822510000|2025-10-30 11:08:30|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|26
1761822520000|2025-10-30 11:08:40|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|7
1761822530000|2025-10-30 11:08:50|229.72|229.64|229.67|229.59|229.72|229.64|229.67|229.59|4
1761822540000|2025-10-30 11:09:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|6
1761822550000|2025-10-30 11:09:10|||||||||18
1761822560000|2025-10-30 11:09:20|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|103
1761822570000|2025-10-30 11:09:30|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|51
1761822580000|2025-10-30 11:09:40|||||||||5
1761822600000|2025-10-30 11:10:00|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|8
1761822610000|2025-10-30 11:10:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|4
1761822620000|2025-10-30 11:10:20|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|193
1761822630000|2025-10-30 11:10:30|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|5
1761822640000|2025-10-30 11:10:40|||||||||1
1761822660000|2025-10-30 11:11:00|||||||||17
1761822670000|2025-10-30 11:11:10|||||||||16
1761822680000|2025-10-30 11:11:20|||||||||12
1761822690000|2025-10-30 11:11:30|||||||||277
1761822710000|2025-10-30 11:11:50|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|172
1761822720000|2025-10-30 11:12:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|13
1761822730000|2025-10-30 11:12:10|||||||||181
1761822740000|2025-10-30 11:12:20|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|55
1761822750000|2025-10-30 11:12:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|165
1761822760000|2025-10-30 11:12:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|47
1761822770000|2025-10-30 11:12:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|62
1761822780000|2025-10-30 11:13:00|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.79|112
1761822790000|2025-10-30 11:13:10|||||||||5
1761822800000|2025-10-30 11:13:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|2
1761822810000|2025-10-30 11:13:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|52
1761822820000|2025-10-30 11:13:40|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|2
1761822840000|2025-10-30 11:14:00|230.12|230.04|230.17|230.09|230.22|230.14|230.12|230.04|180
1761822850000|2025-10-30 11:14:10|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|26
1761822860000|2025-10-30 11:14:20|230.27|230.19|230.32|230.24|230.37|230.29|230.27|230.19|844
1761822870000|2025-10-30 11:14:30|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|120
1761822900000|2025-10-30 11:15:00||230.19||230.24||230.24||230.19|106
1761822920000|2025-10-30 11:15:20||230.19||230.24||230.24||230.19|96
1761822940000|2025-10-30 11:15:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|33
1761822950000|2025-10-30 11:15:50|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|143
1761822960000|2025-10-30 11:16:00|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|115
1761822970000|2025-10-30 11:16:10|230.17|230.04|230.12|230.04|230.17|230.09|230.12|229.99|905
1761822980000|2025-10-30 11:16:20|||||||||11
1761822990000|2025-10-30 11:16:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|147
1761823000000|2025-10-30 11:16:40|230.22||230.22||230.22||230.22||109
1761823010000|2025-10-30 11:16:50|230.17||230.17||230.17||230.17||0
1761823020000|2025-10-30 11:17:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|41
1761823030000|2025-10-30 11:17:10|230.17|230.09|230.22|230.14|230.27|230.19|230.17|230.09|196
1761823050000|2025-10-30 11:17:30|230.17|230.09|230.27|230.14|230.27|230.14|230.17|230.09|108
1761823060000|2025-10-30 11:17:40||230.19||230.19||230.19||230.14|5
1761823070000|2025-10-30 11:17:50|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|11
1761823080000|2025-10-30 11:18:00|230.32||230.27||230.32||230.27||55
1761823090000|2025-10-30 11:18:10|230.32||230.27||230.32||230.27||14
1761823110000|2025-10-30 11:18:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|14
1761823120000|2025-10-30 11:18:40|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|6
1761823140000|2025-10-30 11:19:00|230.32||230.32||230.32||230.27||19
1761823150000|2025-10-30 11:19:10||230.24||230.19||230.24||230.19|3
1761823160000|2025-10-30 11:19:20|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|154
1761823170000|2025-10-30 11:19:30|230.37|230.24|230.42|230.29|230.42|230.34|230.32|230.19|696
1761823180000|2025-10-30 11:19:40|230.37|230.34|230.37|230.29|230.37|230.34|230.37|230.29|1
1761823190000|2025-10-30 11:19:50|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|16
1761823200000|2025-10-30 11:20:00|230.42|230.24|230.42|230.34|230.42|230.34|230.42|230.24|33
1761823210000|2025-10-30 11:20:10|230.47|230.29|230.42|230.34|230.47|230.39|230.42|230.29|497
1761823220000|2025-10-30 11:20:20|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|9
1761823240000|2025-10-30 11:20:40|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|24
1761823250000|2025-10-30 11:20:50|230.47||230.47||230.47||230.47||30
1761823260000|2025-10-30 11:21:00|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.39|11
1761823270000|2025-10-30 11:21:10|||||||||1
1761823280000|2025-10-30 11:21:20|230.52||230.52||230.52||230.52||2
1761823290000|2025-10-30 11:21:30|230.47|230.44|230.57|230.49|230.57|230.49|230.47|230.39|202
1761823300000|2025-10-30 11:21:40||230.44||230.49||230.49||230.44|52
1761823310000|2025-10-30 11:21:50|||||||||74
1761823330000|2025-10-30 11:22:10|230.62||230.57||230.62||230.57||80
1761823340000|2025-10-30 11:22:20|||||||||69
1761823380000|2025-10-30 11:23:00||230.44||230.44||230.44||230.44|30
1761823390000|2025-10-30 11:23:10|230.52|230.49|230.52|230.44|230.57|230.49|230.52|230.44|71
1761823400000|2025-10-30 11:23:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|5
1761823410000|2025-10-30 11:23:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|34
1761823420000|2025-10-30 11:23:40|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|23
1761823430000|2025-10-30 11:23:50|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|79
1761823440000|2025-10-30 11:24:00||230.24||230.29||230.29||230.24|43
1761823460000|2025-10-30 11:24:20||230.24||230.29||230.29||230.24|20
1761823470000|2025-10-30 11:24:30|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|9
1761823480000|2025-10-30 11:24:40|230.42|230.34|230.32|230.24|230.42|230.34|230.32|230.24|10
1761823490000|2025-10-30 11:24:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1761823500000|2025-10-30 11:25:00|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|9
1761823510000|2025-10-30 11:25:10||230.29||230.29||230.29||230.29|0
1761823520000|2025-10-30 11:25:20|||||||||7
1761823530000|2025-10-30 11:25:30|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|10
1761823560000|2025-10-30 11:26:00|230.37|230.24|230.32|230.24|230.37|230.24|230.32|230.19|32
1761823570000|2025-10-30 11:26:10|230.37||230.37||230.37||230.37||13
1761823580000|2025-10-30 11:26:20|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|6
1761823600000|2025-10-30 11:26:40|230.42|230.24|230.42|230.34|230.42|230.34|230.42|230.24|3
1761823610000|2025-10-30 11:26:50|||||||||2
1761823620000|2025-10-30 11:27:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|1
1761823630000|2025-10-30 11:27:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|4
1761823640000|2025-10-30 11:27:20|230.47||230.42||230.47||230.42||9
1761823650000|2025-10-30 11:27:30|230.47||230.47||230.47||230.47||4
1761823660000|2025-10-30 11:27:40||230.39||230.34||230.39||230.34|21
1761823680000|2025-10-30 11:28:00|230.42||230.42||230.42||230.42||0
1761823690000|2025-10-30 11:28:10|||||||||167
1761823700000|2025-10-30 11:28:20|||||||||14
1761823710000|2025-10-30 11:28:30|230.47||230.42||230.47||230.42||129
1761823720000|2025-10-30 11:28:40|||||||||12
1761823740000|2025-10-30 11:29:00|230.47||230.42||230.47||230.42||195
1761823760000|2025-10-30 11:29:20|||||||||22
1761823770000|2025-10-30 11:29:30|||||||||17
1761823780000|2025-10-30 11:29:40|||||||||1
1761823810000|2025-10-30 11:30:10|||||||||3
1761823820000|2025-10-30 11:30:20|230.32|230.24|230.27|230.14|230.32|230.24|230.27|230.14|37
1761823830000|2025-10-30 11:30:30||230.19||230.19||230.19||230.19|12
1761823840000|2025-10-30 11:30:40|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|13
1761823850000|2025-10-30 11:30:50|230.27|230.24|230.27|230.19|230.32|230.24|230.27|230.19|11
1761823860000|2025-10-30 11:31:00||230.14||230.14||230.19||230.14|27
1761823870000|2025-10-30 11:31:10|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|5
1761823880000|2025-10-30 11:31:20|230.22||230.17||230.22||230.17||40
1761823890000|2025-10-30 11:31:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|284
1761823900000|2025-10-30 11:31:40|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|3
1761823910000|2025-10-30 11:31:50||229.94||229.94||229.99||229.94|3
1761823920000|2025-10-30 11:32:00|230.12|229.99|230.12|229.99|230.12|229.99|230.12|229.94|9
1761823930000|2025-10-30 11:32:10||230.04||230.04||230.04||230.04|19
1761823940000|2025-10-30 11:32:20|230.17||230.17||230.17||230.17||1
1761823950000|2025-10-30 11:32:30||230.09||230.04||230.09||230.04|2
1761823960000|2025-10-30 11:32:40||230.09||230.09||230.09||230.04|0
1761823970000|2025-10-30 11:32:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|0
1761823990000|2025-10-30 11:33:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|10
1761824000000|2025-10-30 11:33:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|25
1761824010000|2025-10-30 11:33:30|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|45
1761824020000|2025-10-30 11:33:40|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|0
1761824030000|2025-10-30 11:33:50|230.22|230.14|230.22|230.14|230.22|230.19|230.22|230.14|9
1761824060000|2025-10-30 11:34:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|8
1761824070000|2025-10-30 11:34:30|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|7
1761824090000|2025-10-30 11:34:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|11
1761824100000|2025-10-30 11:35:00|230.37||230.37||230.37||230.37||0
1761824110000|2025-10-30 11:35:10|230.32|230.29|230.37|230.29|230.42|230.29|230.32|230.24|28
1761824120000|2025-10-30 11:35:20|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.29|28
1761824130000|2025-10-30 11:35:30|||||||||10
1761824140000|2025-10-30 11:35:40|230.42|230.34|230.37|230.24|230.42|230.34|230.37|230.24|13
1761824150000|2025-10-30 11:35:50||230.29||230.29||230.29||230.29|0
1761824160000|2025-10-30 11:36:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|27
1761824180000|2025-10-30 11:36:20|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|20
1761824190000|2025-10-30 11:36:30||230.34||230.29||230.34||230.29|1
1761824220000|2025-10-30 11:37:00|230.37||230.42||230.42||230.37||0
1761824230000|2025-10-30 11:37:10|230.37|230.34|230.37|230.29|230.42|230.34|230.37|230.29|12
1761824240000|2025-10-30 11:37:20|230.42||230.37||230.42||230.37||0
1761824250000|2025-10-30 11:37:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|7
1761824260000|2025-10-30 11:37:40|230.37||230.37||230.37||230.37||2
1761824270000|2025-10-30 11:37:50||230.29||230.24||230.29||230.24|2
1761824280000|2025-10-30 11:38:00|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|1
1761824290000|2025-10-30 11:38:10||230.24||230.24||230.24||230.24|1
1761824300000|2025-10-30 11:38:20|230.32||230.32||230.37||230.32||0
1761824310000|2025-10-30 11:38:30|230.37||230.32||230.37||230.32||3
1761824320000|2025-10-30 11:38:40|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|25
1761824330000|2025-10-30 11:38:50|230.27||230.27||230.32||230.27||0
1761824340000|2025-10-30 11:39:00|||||||||1
1761824350000|2025-10-30 11:39:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|2
1761824360000|2025-10-30 11:39:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1761824370000|2025-10-30 11:39:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|2
1761824390000|2025-10-30 11:39:50|230.37||230.32||230.37||230.32||0
1761824420000|2025-10-30 11:40:20|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|36
1761824430000|2025-10-30 11:40:30|230.42||230.37||230.42||230.37||0
1761824440000|2025-10-30 11:40:40|230.42||230.42||230.42||230.37||0
1761824450000|2025-10-30 11:40:50|230.47|230.34|230.47|230.39|230.47|230.39|230.47|230.34|0
1761824460000|2025-10-30 11:41:00|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|62
1761824470000|2025-10-30 11:41:10|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|10
1761824480000|2025-10-30 11:41:20|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|244
1761824490000|2025-10-30 11:41:30||230.49||230.44||230.49||230.44|91
1761824500000|2025-10-30 11:41:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|398
1761824510000|2025-10-30 11:41:50|||||||||152
1761824530000|2025-10-30 11:42:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|9
1761824540000|2025-10-30 11:42:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|2
1761824550000|2025-10-30 11:42:30|230.57|230.49|230.52|230.44|230.62|230.49|230.52|230.44|24
1761824580000|2025-10-30 11:43:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|18
1761824590000|2025-10-30 11:43:10|230.62||230.57||230.62||230.57||1
1761824600000|2025-10-30 11:43:20||230.44||230.49||230.49||230.44|11
1761824610000|2025-10-30 11:43:30||230.44||230.44||230.49||230.44|0
1761824620000|2025-10-30 11:43:40|230.52||230.52||230.52||230.52||388
1761824630000|2025-10-30 11:43:50|230.57||230.52||230.57||230.52||64
1761824640000|2025-10-30 11:44:00||230.39||230.44||230.44||230.39|69
1761824650000|2025-10-30 11:44:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|56
1761824660000|2025-10-30 11:44:20||230.34||230.39||230.39||230.34|188
1761824670000|2025-10-30 11:44:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|77
1761824680000|2025-10-30 11:44:40||230.39||230.44||230.44||230.39|74
1761824700000|2025-10-30 11:45:00|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|15
1761824710000|2025-10-30 11:45:10|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|65
1761824720000|2025-10-30 11:45:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|160
1761824730000|2025-10-30 11:45:30|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|17
1761824740000|2025-10-30 11:45:40|230.42|230.34|230.42|230.29|230.47|230.34|230.42|230.29|54
1761824750000|2025-10-30 11:45:50|230.37|230.24|230.37|230.29|230.37|230.29|230.37|230.24|0
1761824760000|2025-10-30 11:46:00|||||||||29
1761824770000|2025-10-30 11:46:10|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|0
1761824780000|2025-10-30 11:46:20|||||||||2
1761824790000|2025-10-30 11:46:30|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.14|523
1761824800000|2025-10-30 11:46:40|230.27|230.09|230.27|230.14|230.27|230.14|230.27|230.09|11
1761824810000|2025-10-30 11:46:50|230.22||230.22||230.22||230.22||0
1761824820000|2025-10-30 11:47:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1761824830000|2025-10-30 11:47:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|134
1761824840000|2025-10-30 11:47:20|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|1
1761824850000|2025-10-30 11:47:30||230.19||230.19||230.24||230.19|1
1761824860000|2025-10-30 11:47:40|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|0
1761824870000|2025-10-30 11:47:50|||||||||5
1761824880000|2025-10-30 11:48:00|||||||||117
1761824910000|2025-10-30 11:48:30|||||||||22
1761824920000|2025-10-30 11:48:40|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|123
1761824930000|2025-10-30 11:48:50|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|0
1761824940000|2025-10-30 11:49:00|230.32|230.19|230.37|230.24|230.37|230.24|230.32|230.19|23
1761824950000|2025-10-30 11:49:10|230.32||230.32||230.32||230.32||0
1761824960000|2025-10-30 11:49:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|17
1761824970000|2025-10-30 11:49:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.19|0
1761824980000|2025-10-30 11:49:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1761824990000|2025-10-30 11:49:50|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|1
1761825000000|2025-10-30 11:50:00|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|1
1761825010000|2025-10-30 11:50:10|230.22||230.17||230.22||230.17||0
1761825020000|2025-10-30 11:50:20|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|3
1761825030000|2025-10-30 11:50:30|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|5
1761825040000|2025-10-30 11:50:40|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|2
1761825060000|2025-10-30 11:51:00|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|60
1761825070000|2025-10-30 11:51:10|230.22|230.04|230.17|230.04|230.22|230.04|230.17|230.04|151
1761825080000|2025-10-30 11:51:20|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|12
1761825090000|2025-10-30 11:51:30|||||||||10
1761825100000|2025-10-30 11:51:40|230.22||230.22||230.22||230.22||0
1761825110000|2025-10-30 11:51:50|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|14
1761825120000|2025-10-30 11:52:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|18
1761825130000|2025-10-30 11:52:10|230.17|230.09|230.17|230.09|230.22|230.09|230.17|230.09|1
1761825160000|2025-10-30 11:52:40|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|3
1761825170000|2025-10-30 11:52:50|230.17|229.99|230.07|229.99|230.17|229.99|230.07|229.99|1
1761825180000|2025-10-30 11:53:00|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|13
1761825190000|2025-10-30 11:53:10|229.97|229.94|230.07|229.94|230.07|229.94|229.97|229.94|9
1761825200000|2025-10-30 11:53:20||229.99||229.99||229.99||229.99|0
1761825210000|2025-10-30 11:53:30|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.89|33
1761825220000|2025-10-30 11:53:40|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|16
1761825230000|2025-10-30 11:53:50|230.12|230.04|230.12|230.04|230.12|230.04|230.07|230.04|0
1761825240000|2025-10-30 11:54:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|229.99|21
1761825260000|2025-10-30 11:54:20|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|1
1761825270000|2025-10-30 11:54:30|230.12||230.07||230.12||230.07||2
1761825280000|2025-10-30 11:54:40|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|15
1761825300000|2025-10-30 11:55:00|230.12|230.04|230.12|230.04|230.12|230.04|230.07|230.04|2
1761825310000|2025-10-30 11:55:10|230.07|229.99|230.17|230.09|230.17|230.09|230.07|229.99|15
1761825340000|2025-10-30 11:55:40|||||||||1
1761825350000|2025-10-30 11:55:50||230.04||230.04||230.04||230.04|44
1761825360000|2025-10-30 11:56:00|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|0
1761825390000|2025-10-30 11:56:30|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|18
1761825400000|2025-10-30 11:56:40|230.17|230.04|230.17|230.04|230.17|230.09|230.17|230.04|11
1761825410000|2025-10-30 11:56:50|230.22|230.09|230.22|230.09|230.22|230.09|230.17|230.09|3
1761825420000|2025-10-30 11:57:00|230.17|230.04|230.12|230.04|230.22|230.04|230.12|230.04|8
1761825430000|2025-10-30 11:57:10|230.17||230.12||230.17||230.12||7
1761825440000|2025-10-30 11:57:20|230.17||230.12||230.17||230.12||0
1761825450000|2025-10-30 11:57:30|230.17||230.17||230.17||230.12||0
1761825460000|2025-10-30 11:57:40|230.22|230.09|230.22|230.14|230.22|230.14|230.22|230.09|0
1761825480000|2025-10-30 11:58:00|230.27||230.27||230.27||230.22||0
1761825490000|2025-10-30 11:58:10|230.22||230.27||230.27||230.22||3
1761825500000|2025-10-30 11:58:20||230.19||230.14||230.19||230.14|24
1761825510000|2025-10-30 11:58:30|230.22||230.27||230.27||230.22||0
1761825520000|2025-10-30 11:58:40|230.22||230.27||230.27||230.22||0
1761825530000|2025-10-30 11:58:50|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.14|56
1761825540000|2025-10-30 11:59:00|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|4
1761825550000|2025-10-30 11:59:10|230.22||230.22||230.22||230.22||4
1761825560000|2025-10-30 11:59:20||230.14||230.14||230.14||230.14|0
1761825570000|2025-10-30 11:59:30|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|2
1761825590000|2025-10-30 11:59:50||230.14||230.14||230.14||230.14|1
1761825600000|2025-10-30 12:00:00|230.17|230.04|230.17|230.09|230.22|230.14|230.12|230.04|129
1761825610000|2025-10-30 12:00:10|||||||||12
1761825620000|2025-10-30 12:00:20|230.22||230.22||230.22||230.17||0
1761825630000|2025-10-30 12:00:30|230.17||230.17||230.17||230.17||0
1761825670000|2025-10-30 12:01:10|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|38
1761825700000|2025-10-30 12:01:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|3
1761825710000|2025-10-30 12:01:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1761825720000|2025-10-30 12:02:00|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|6
1761825730000|2025-10-30 12:02:10|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|5
1761825740000|2025-10-30 12:02:20||229.99||229.99||229.99||229.99|0
1761825750000|2025-10-30 12:02:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|114
1761825760000|2025-10-30 12:02:40|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|96
1761825780000|2025-10-30 12:03:00|229.97|229.89|230.07|229.94|230.07|229.94|229.97|229.89|13
1761825790000|2025-10-30 12:03:10|230.12|229.99|230.12|229.99|230.12|230.04|230.07|229.99|8
1761825800000|2025-10-30 12:03:20|230.07||230.07||230.07||230.07||64
1761825810000|2025-10-30 12:03:30|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|50
1761825820000|2025-10-30 12:03:40||230.04||230.04||230.04||230.04|0
1761825830000|2025-10-30 12:03:50|230.17||230.17||230.17||230.12||8
1761825840000|2025-10-30 12:04:00|230.22|230.09|230.22|230.09|230.22|230.14|230.22|230.04|10
1761825850000|2025-10-30 12:04:10||230.14||230.14||230.14||230.09|11
1761825870000|2025-10-30 12:04:30|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.19|3
1761825880000|2025-10-30 12:04:40||230.14||230.19||230.19||230.14|1
1761825890000|2025-10-30 12:04:50|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|4
1761825900000|2025-10-30 12:05:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1761825910000|2025-10-30 12:05:10|||||||||1
1761825920000|2025-10-30 12:05:20|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|3
1761825930000|2025-10-30 12:05:30|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.29|2
1761825940000|2025-10-30 12:05:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|2
1761825950000|2025-10-30 12:05:50|||||||||119
1761825960000|2025-10-30 12:06:00|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|208
1761825970000|2025-10-30 12:06:10|230.42|230.24|230.32|230.19|230.42|230.24|230.27|230.19|112
1761825980000|2025-10-30 12:06:20|230.27||230.32||230.32||230.27||0
1761825990000|2025-10-30 12:06:30||230.24||230.24||230.24||230.24|0
1761826000000|2025-10-30 12:06:40|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|15
1761826010000|2025-10-30 12:06:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|7
1761826020000|2025-10-30 12:07:00||230.24||230.24||230.29||230.24|16
1761826030000|2025-10-30 12:07:10|230.32|230.19|230.27|230.19|230.32|230.24|230.27|230.19|2
1761826040000|2025-10-30 12:07:20|230.32||230.27||230.32||230.27||902
1761826050000|2025-10-30 12:07:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|2
1761826060000|2025-10-30 12:07:40|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|0
1761826070000|2025-10-30 12:07:50||230.09||230.14||230.14||230.09|3
1761826080000|2025-10-30 12:08:00||230.09||230.09||230.09||230.09|1
1761826090000|2025-10-30 12:08:10|230.17||230.17||230.17||230.17||0
1761826100000|2025-10-30 12:08:20|230.22||230.22||230.22||230.22||3
1761826110000|2025-10-30 12:08:30|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|2
1761826130000|2025-10-30 12:08:50|230.22||230.17||230.22||230.17||23
1761826140000|2025-10-30 12:09:00|230.22||230.22||230.22||230.17||2
1761826150000|2025-10-30 12:09:10|230.17||230.17||230.22||230.17||0
1761826170000|2025-10-30 12:09:30|||||||||207
1761826180000|2025-10-30 12:09:40|||||||||200
1761826190000|2025-10-30 12:09:50|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|15
1761826200000|2025-10-30 12:10:00||230.09||230.14||230.14||230.09|22
1761826210000|2025-10-30 12:10:10|||||||||4
1761826220000|2025-10-30 12:10:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|4
1761826240000|2025-10-30 12:10:40|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|40
1761826250000|2025-10-30 12:10:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|37
1761826260000|2025-10-30 12:11:00|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|162
1761826270000|2025-10-30 12:11:10|||||||||115
1761826280000|2025-10-30 12:11:20||230.04||230.04||230.04||230.04|10
1761826290000|2025-10-30 12:11:30|230.12|229.99|230.02|229.94|230.17|229.99|230.02|229.94|2
1761826300000|2025-10-30 12:11:40|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|152
1761826310000|2025-10-30 12:11:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|7
1761826320000|2025-10-30 12:12:00||229.89||229.94||229.94||229.89|33
1761826330000|2025-10-30 12:12:10|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|3
1761826340000|2025-10-30 12:12:20|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|10
1761826350000|2025-10-30 12:12:30|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|9
1761826360000|2025-10-30 12:12:40|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|383
1761826370000|2025-10-30 12:12:50|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.74|1
1761826380000|2025-10-30 12:13:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|1
1761826390000|2025-10-30 12:13:10|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|259
1761826400000|2025-10-30 12:13:20|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|11
1761826410000|2025-10-30 12:13:30|229.82|229.64|229.72|229.64|229.82|229.64|229.72|229.64|4
1761826420000|2025-10-30 12:13:40|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|1
1761826430000|2025-10-30 12:13:50|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|5
1761826440000|2025-10-30 12:14:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|10
1761826450000|2025-10-30 12:14:10|229.87||229.87||229.87||229.82||0
1761826460000|2025-10-30 12:14:20|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|15
1761826470000|2025-10-30 12:14:30|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|64
1761826480000|2025-10-30 12:14:40||229.79||229.79||229.79||229.79|6
1761826490000|2025-10-30 12:14:50||229.84||229.84||229.84||229.84|3
1761826500000|2025-10-30 12:15:00||229.79||229.84||229.84||229.79|5
1761826510000|2025-10-30 12:15:10||229.79||229.84||229.84||229.79|1
1761826520000|2025-10-30 12:15:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|8
1761826530000|2025-10-30 12:15:30|229.82|229.74|229.92|229.79|229.92|229.84|229.82|229.74|45
1761826540000|2025-10-30 12:15:40|229.87||229.87||229.92||229.87||0
1761826550000|2025-10-30 12:15:50|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.74|72
1761826560000|2025-10-30 12:16:00|229.87||229.87||229.87||229.82||11
1761826570000|2025-10-30 12:16:10||229.79||229.74||229.79||229.74|2
1761826580000|2025-10-30 12:16:20|229.92|229.79|229.92|229.84|229.97|229.84|229.92|229.79|9
1761826590000|2025-10-30 12:16:30|229.97||229.97||229.97||229.92||75
1761826600000|2025-10-30 12:16:40|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|17
1761826610000|2025-10-30 12:16:50|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1761826620000|2025-10-30 12:17:00||229.79||229.84||229.84||229.79|21
1761826630000|2025-10-30 12:17:10|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|6
1761826640000|2025-10-30 12:17:20|229.87||229.87||229.92||229.87||0
1761826650000|2025-10-30 12:17:30|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|4
1761826660000|2025-10-30 12:17:40|229.87|229.84|229.92|229.79|229.92|229.84|229.87|229.79|3
1761826670000|2025-10-30 12:17:50||229.84||229.84||229.84||229.84|0
1761826680000|2025-10-30 12:18:00|229.97||229.97||229.97||229.92||0
1761826690000|2025-10-30 12:18:10|230.02|229.89|230.07|229.94|230.07|229.94|230.02|229.89|73
1761826700000|2025-10-30 12:18:20||229.99||229.94||229.99||229.94|6
1761826720000|2025-10-30 12:18:40||229.99||229.99||229.99||229.99|0
1761826730000|2025-10-30 12:18:50|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|15
1761826740000|2025-10-30 12:19:00||229.94||229.94||229.94||229.89|1
1761826750000|2025-10-30 12:19:10|230.07||230.07||230.07||230.07||0
1761826760000|2025-10-30 12:19:20|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.89|2
1761826770000|2025-10-30 12:19:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|1
1761826780000|2025-10-30 12:19:40|230.02|229.84|229.97|229.84|230.02|229.84|229.92|229.84|10
1761826790000|2025-10-30 12:19:50||229.89||229.89||229.89||229.89|1
1761826800000|2025-10-30 12:20:00|230.02||229.97||230.02||229.97||13
1761826810000|2025-10-30 12:20:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|5
1761826820000|2025-10-30 12:20:20|||||||||60
1761826830000|2025-10-30 12:20:30|229.97||229.92||229.97||229.92||172
1761826840000|2025-10-30 12:20:40|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|63
1761826850000|2025-10-30 12:20:50|230.02||229.97||230.02||229.97||22
1761826860000|2025-10-30 12:21:00|230.02||229.97||230.02||229.97||1
1761826870000|2025-10-30 12:21:10|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|2
1761826880000|2025-10-30 12:21:20|230.02||229.97||230.02||229.97||0
1761826890000|2025-10-30 12:21:30|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|1
1761826900000|2025-10-30 12:21:40|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|124
1761826920000|2025-10-30 12:22:00|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|45
1761826930000|2025-10-30 12:22:10|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|10
1761826940000|2025-10-30 12:22:20|230.12||230.17||230.17||230.12||0
1761826950000|2025-10-30 12:22:30|230.22|230.09|230.22|230.14|230.22|230.14|230.22|230.09|0
1761826960000|2025-10-30 12:22:40|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|72
1761826970000|2025-10-30 12:22:50|230.17|230.04|230.17|230.04|230.22|230.04|230.17|230.04|13
1761826980000|2025-10-30 12:23:00|230.12||230.17||230.17||230.12||5
1761826990000|2025-10-30 12:23:10|230.12||230.12||230.17||230.12||0
1761827000000|2025-10-30 12:23:20|230.17||230.12||230.17||230.12||6
1761827010000|2025-10-30 12:23:30|||||||||100
1761827020000|2025-10-30 12:23:40|230.07|229.99|230.17|230.09|230.17|230.09|230.07|229.99|72
1761827030000|2025-10-30 12:23:50|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|2
1761827040000|2025-10-30 12:24:00||229.99||230.04||230.04||229.99|2
1761827050000|2025-10-30 12:24:10|230.07|229.99|230.07|229.99|230.12|230.04|230.07|229.99|2
1761827060000|2025-10-30 12:24:20|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|12
1761827070000|2025-10-30 12:24:30|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|10
1761827080000|2025-10-30 12:24:40||230.04||230.04||230.04||230.04|0
1761827090000|2025-10-30 12:24:50|230.07|229.99|230.12|229.99|230.12|229.99|230.07|229.99|2
1761827100000|2025-10-30 12:25:00|230.07|230.04|230.12|229.99|230.12|230.04|230.07|229.99|21
1761827110000|2025-10-30 12:25:10||230.04||229.99||230.04||229.99|1
1761827120000|2025-10-30 12:25:20|230.07||230.07||230.07||230.07||0
1761827130000|2025-10-30 12:25:30|||||||||1
1761827160000|2025-10-30 12:26:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|35
1761827170000|2025-10-30 12:26:10|230.17||230.17||230.17||230.12||6
1761827180000|2025-10-30 12:26:20|230.12||230.12||230.17||230.12||4
1761827190000|2025-10-30 12:26:30|230.17||230.12||230.17||230.12||8
1761827200000|2025-10-30 12:26:40|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|2
1761827210000|2025-10-30 12:26:50||230.09||230.09||230.09||230.04|0
1761827220000|2025-10-30 12:27:00||230.04||230.09||230.09||230.04|2
1761827230000|2025-10-30 12:27:10||230.04||230.04||230.09||230.04|25
1761827240000|2025-10-30 12:27:20|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.04|7
1761827250000|2025-10-30 12:27:30|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|86
1761827260000|2025-10-30 12:27:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|153
1761827270000|2025-10-30 12:27:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|85
1761827280000|2025-10-30 12:28:00|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|34
1761827300000|2025-10-30 12:28:20|230.07||230.02||230.07||230.02||202
1761827320000|2025-10-30 12:28:40|||||||||241
1761827330000|2025-10-30 12:28:50|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|131
1761827340000|2025-10-30 12:29:00|230.07||230.02||230.07||230.02||170
1761827350000|2025-10-30 12:29:10|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|37
1761827360000|2025-10-30 12:29:20|230.02|229.94|230.07|229.94|230.07|229.94|230.02|229.94|5
1761827370000|2025-10-30 12:29:30|230.02||230.02||230.02||230.02||0
1761827390000|2025-10-30 12:29:50|230.07||230.07||230.07||230.07||1
1761827410000|2025-10-30 12:30:10||229.99||229.94||229.99||229.94|0
1761827420000|2025-10-30 12:30:20|230.12|229.99|230.07|229.99|230.12|230.04|230.07|229.99|264
1761827430000|2025-10-30 12:30:30|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|7
1761827450000|2025-10-30 12:30:50|230.07||230.07||230.07||230.07||0
1761827460000|2025-10-30 12:31:00||229.94||229.94||229.94||229.94|4
1761827470000|2025-10-30 12:31:10|230.02|229.89|229.97|229.84|230.02|229.89|229.97|229.84|2
1761827480000|2025-10-30 12:31:20|229.92||229.92||229.92||229.92||150
1761827490000|2025-10-30 12:31:30|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|14
1761827500000|2025-10-30 12:31:40|229.92||229.92||229.92||229.87||82
1761827510000|2025-10-30 12:31:50|229.97|229.84|229.92|229.84|229.97|229.89|229.92|229.84|97
1761827520000|2025-10-30 12:32:00|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|19
1761827540000|2025-10-30 12:32:20|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|2
1761827550000|2025-10-30 12:32:30|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|38
1761827560000|2025-10-30 12:32:40|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|49
1761827570000|2025-10-30 12:32:50|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|21
1761827580000|2025-10-30 12:33:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.94|5
1761827610000|2025-10-30 12:33:30||229.94||229.99||229.99||229.94|48
1761827620000|2025-10-30 12:33:40|||||||||2
1761827640000|2025-10-30 12:34:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|54
1761827660000|2025-10-30 12:34:20|||||||||82
1761827670000|2025-10-30 12:34:30|||||||||15
1761827690000|2025-10-30 12:34:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|21
1761827700000|2025-10-30 12:35:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|44
1761827710000|2025-10-30 12:35:10|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|91
1761827720000|2025-10-30 12:35:20|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|20
1761827730000|2025-10-30 12:35:30|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|23
1761827740000|2025-10-30 12:35:40|230.17|230.09|230.17|230.04|230.17|230.09|230.12|230.04|26
1761827750000|2025-10-30 12:35:50||230.09||230.09||230.09||230.04|1
1761827760000|2025-10-30 12:36:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|176
1761827770000|2025-10-30 12:36:10|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.89|278
1761827780000|2025-10-30 12:36:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|221
1761827790000|2025-10-30 12:36:30|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|47
1761827800000|2025-10-30 12:36:40|229.97|229.94|230.02|229.89|230.02|229.94|229.97|229.89|2
1761827810000|2025-10-30 12:36:50|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|8
1761827840000|2025-10-30 12:37:20|230.07||230.07||230.07||230.02||24
1761827850000|2025-10-30 12:37:30||229.99||229.99||229.99||229.94|10
1761827860000|2025-10-30 12:37:40|||||||||4
1761827880000|2025-10-30 12:38:00|||||||||1
1761827890000|2025-10-30 12:38:10|230.12||230.07||230.12||230.07||34
1761827900000|2025-10-30 12:38:20|230.12||230.12||230.12||230.07||2
1761827910000|2025-10-30 12:38:30|230.07|229.94|230.07|229.94|230.07|229.99|230.02|229.94|34
1761827920000|2025-10-30 12:38:40|230.02||230.02||230.02||230.02||0
1761827930000|2025-10-30 12:38:50||229.89||229.94||229.94||229.89|1
1761827940000|2025-10-30 12:39:00||229.89||229.89||229.89||229.89|2
1761827950000|2025-10-30 12:39:10|230.07|229.94|230.07|229.94|230.07|229.99|230.02|229.94|35
1761827960000|2025-10-30 12:39:20||229.99||229.99||229.99||229.99|0
1761827970000|2025-10-30 12:39:30||229.94||229.94||229.94||229.94|10
1761827980000|2025-10-30 12:39:40|230.02|229.89|229.97|229.89|230.07|229.89|229.97|229.89|4
1761827990000|2025-10-30 12:39:50||229.84||229.84||229.89||229.84|4
1761828000000|2025-10-30 12:40:00|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|8
1761828010000|2025-10-30 12:40:10|229.92|229.84|229.97|229.89|230.02|229.89|229.92|229.84|56
1761828020000|2025-10-30 12:40:20|230.02||229.97||230.02||229.97||0
1761828030000|2025-10-30 12:40:30|229.92|229.84|229.92|229.84|229.92|229.89|229.92|229.84|12
1761828050000|2025-10-30 12:40:50|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|14
1761828060000|2025-10-30 12:41:00||229.84||229.84||229.84||229.84|0
1761828080000|2025-10-30 12:41:20|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|8
1761828090000|2025-10-30 12:41:30|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.74|1
1761828100000|2025-10-30 12:41:40||229.74||229.74||229.79||229.74|0
1761828110000|2025-10-30 12:41:50||229.79||229.79||229.79||229.74|0
1761828120000|2025-10-30 12:42:00|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|31
1761828130000|2025-10-30 12:42:10|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|12
1761828140000|2025-10-30 12:42:20|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.69|29
1761828150000|2025-10-30 12:42:30|||||||||5
1761828160000|2025-10-30 12:42:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|61
1761828170000|2025-10-30 12:42:50|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|148
1761828190000|2025-10-30 12:43:10|229.67|229.49|229.67|229.54|229.67|229.59|229.67|229.49|85
1761828200000|2025-10-30 12:43:20||229.59||229.59||229.59||229.54|2
1761828220000|2025-10-30 12:43:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|24
1761828230000|2025-10-30 12:43:50|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|39
1761828240000|2025-10-30 12:44:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|12
1761828250000|2025-10-30 12:44:10|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|3
1761828260000|2025-10-30 12:44:20|229.82||229.77||229.82||229.77||0
1761828270000|2025-10-30 12:44:30||229.64||229.64||229.64||229.64|8
1761828280000|2025-10-30 12:44:40|229.72|229.69|229.82|229.74|229.82|229.74|229.72|229.64|20
1761828300000|2025-10-30 12:45:00|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|34
1761828310000|2025-10-30 12:45:10|229.87|229.84|229.92|229.84|229.97|229.84|229.87|229.84|20
1761828320000|2025-10-30 12:45:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|6
1761828330000|2025-10-30 12:45:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|2
1761828340000|2025-10-30 12:45:40|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|1
1761828350000|2025-10-30 12:45:50|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|20
1761828360000|2025-10-30 12:46:00|230.12||230.07||230.12||230.07||6
1761828370000|2025-10-30 12:46:10|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|8
1761828380000|2025-10-30 12:46:20|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.99|0
1761828390000|2025-10-30 12:46:30||229.94||229.99||229.99||229.94|2
1761828400000|2025-10-30 12:46:40|||||||||8
1761828410000|2025-10-30 12:46:50|230.12||230.07||230.12||230.07||5
1761828420000|2025-10-30 12:47:00|230.12||230.12||230.12||230.12||4
1761828430000|2025-10-30 12:47:10|230.07|230.04|230.12|230.04|230.12|230.04|230.07|229.99|1
1761828440000|2025-10-30 12:47:20|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|47
1761828450000|2025-10-30 12:47:30|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|14
1761828460000|2025-10-30 12:47:40|230.12||230.12||230.12||230.07||18
1761828470000|2025-10-30 12:47:50|230.17|230.04|230.17|230.09|230.17|230.09|230.17|230.04|12
1761828480000|2025-10-30 12:48:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|2
1761828490000|2025-10-30 12:48:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|13
1761828500000|2025-10-30 12:48:20|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.09|4
1761828510000|2025-10-30 12:48:30|230.17|230.09|230.22|230.09|230.22|230.14|230.17|230.09|37
1761828520000|2025-10-30 12:48:40|230.17||230.17||230.22||230.17||0
1761828550000|2025-10-30 12:49:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1761828560000|2025-10-30 12:49:20|230.17|230.09|230.22|230.09|230.22|230.09|230.17|230.09|6
1761828570000|2025-10-30 12:49:30|230.27|230.14|230.27|230.14|230.27|230.14|230.22|230.14|7
1761828580000|2025-10-30 12:49:40|230.22||230.22||230.27||230.22||0
1761828590000|2025-10-30 12:49:50|230.27||230.22||230.27||230.22||0
1761828610000|2025-10-30 12:50:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|32
1761828620000|2025-10-30 12:50:20|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|11
1761828630000|2025-10-30 12:50:30|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|3
1761828650000|2025-10-30 12:50:50|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|17
1761828660000|2025-10-30 12:51:00|230.02|229.99|230.12|230.04|230.17|230.04|230.02|229.99|14
1761828670000|2025-10-30 12:51:10|230.17|229.99|230.07|229.99|230.17|229.99|230.07|229.99|10
1761828680000|2025-10-30 12:51:20|230.12|230.04|230.12|229.99|230.12|230.04|230.07|229.99|9
1761828690000|2025-10-30 12:51:30|230.07||230.07||230.12||230.07||0
1761828700000|2025-10-30 12:51:40|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.94|30
1761828710000|2025-10-30 12:51:50|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|1
1761828720000|2025-10-30 12:52:00|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|40
1761828730000|2025-10-30 12:52:10|230.17||230.17||230.17||230.12||0
1761828740000|2025-10-30 12:52:20|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|3
1761828750000|2025-10-30 12:52:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|14
1761828760000|2025-10-30 12:52:40|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|4
1761828780000|2025-10-30 12:53:00|||||||||5
1761828790000|2025-10-30 12:53:10||230.04||230.09||230.09||230.04|8
1761828800000|2025-10-30 12:53:20|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|37
1761828810000|2025-10-30 12:53:30|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|13
1761828820000|2025-10-30 12:53:40|||||||||1
1761828830000|2025-10-30 12:53:50|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|176
1761828840000|2025-10-30 12:54:00|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|41
1761828850000|2025-10-30 12:54:10|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|6
1761828860000|2025-10-30 12:54:20|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.09|0
1761828870000|2025-10-30 12:54:30|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|27
1761828880000|2025-10-30 12:54:40|230.17|230.04|230.17|230.04|230.22|230.04|230.17|230.04|2
1761828890000|2025-10-30 12:54:50|230.12||230.12||230.17||230.12||0
1761828900000|2025-10-30 12:55:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|8
1761828910000|2025-10-30 12:55:10|230.17||230.12||230.17||230.12||0
1761828920000|2025-10-30 12:55:20|230.17||230.12||230.17||230.12||0
1761828950000|2025-10-30 12:55:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|4
1761828960000|2025-10-30 12:56:00|230.12|230.04|230.12|230.04|230.17|230.04|230.12|230.04|8
1761828970000|2025-10-30 12:56:10||229.99||230.04||230.04||229.99|5
1761828980000|2025-10-30 12:56:20||229.99||229.99||229.99||229.99|3
1761828990000|2025-10-30 12:56:30|230.07||230.07||230.12||230.07||0
1761829010000|2025-10-30 12:56:50|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.89|5
1761829040000|2025-10-30 12:57:20|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|1
1761829050000|2025-10-30 12:57:30|230.02|229.94|230.02|229.94|230.07|229.94|230.02|229.94|1
1761829060000|2025-10-30 12:57:40||229.89||229.89||229.89||229.89|1
1761829070000|2025-10-30 12:57:50||229.94||229.94||229.94||229.89|5
1761829080000|2025-10-30 12:58:00|230.07||230.07||230.07||230.07||2
1761829090000|2025-10-30 12:58:10|230.02|229.89|230.02|229.89|230.02|229.89|230.02|229.89|2
1761829110000|2025-10-30 12:58:30|229.97||229.97||229.97||229.97||0
1761829120000|2025-10-30 12:58:40||229.84||229.84||229.84||229.84|1
1761829130000|2025-10-30 12:58:50|229.92|229.79|229.87|229.79|229.92|229.79|229.87|229.79|46
1761829140000|2025-10-30 12:59:00||229.74||229.74||229.74||229.74|128
1761829170000|2025-10-30 12:59:30|229.92|229.79|229.92|229.79|229.92|229.79|229.92|229.79|132
1761829180000|2025-10-30 12:59:40||229.84||229.84||229.84||229.84|1
1761829190000|2025-10-30 12:59:50|229.97||229.97||229.97||229.97||2
1761829200000|2025-10-30 13:00:00||229.89||229.89||229.89||229.89|0
1761829210000|2025-10-30 13:00:10||229.84||229.89||229.89||229.84|15
1761829220000|2025-10-30 13:00:20|230.02|229.84|229.97|229.89|230.02|229.89|229.92|229.84|320
1761829230000|2025-10-30 13:00:30||229.84||229.84||229.84||229.84|7
1761829240000|2025-10-30 13:00:40|229.92|229.79|229.92|229.79|229.97|229.79|229.92|229.79|8
1761829250000|2025-10-30 13:00:50|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.79|4
1761829260000|2025-10-30 13:01:00|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|4
1761829270000|2025-10-30 13:01:10|229.92||229.92||229.97||229.92||0
1761829280000|2025-10-30 13:01:20|229.87|229.74|229.87|229.79|229.92|229.79|229.87|229.74|5
1761829290000|2025-10-30 13:01:30|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|6
1761829300000|2025-10-30 13:01:40|229.97|229.94|230.02|229.94|230.02|229.94|229.92|229.94|23
1761829310000|2025-10-30 13:01:50|230.07||230.07||230.07||230.02||0
1761829320000|2025-10-30 13:02:00|230.12|229.99|230.07|229.99|230.12|229.99|230.07|229.94|18
1761829330000|2025-10-30 13:02:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|10
1761829340000|2025-10-30 13:02:20|230.12|229.94|230.12|230.04|230.12|230.04|230.12|229.94|10
1761829350000|2025-10-30 13:02:30|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|1
1761829360000|2025-10-30 13:02:40|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|9
1761829370000|2025-10-30 13:02:50|230.07|229.99|230.17|230.09|230.17|230.09|230.07|229.99|53
1761829380000|2025-10-30 13:03:00|||||||||13
1761829390000|2025-10-30 13:03:10|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.04|31
1761829410000|2025-10-30 13:03:30|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|2
1761829420000|2025-10-30 13:03:40|230.12||230.17||230.17||230.12||0
1761829430000|2025-10-30 13:03:50|230.12||230.12||230.17||230.12||5
1761829440000|2025-10-30 13:04:00|||||||||58
1761829450000|2025-10-30 13:04:10|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.09|84
1761829460000|2025-10-30 13:04:20|230.22||230.17||230.22||230.17||0
1761829480000|2025-10-30 13:04:40|||||||||171
1761829490000|2025-10-30 13:04:50|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|90
1761829500000|2025-10-30 13:05:00|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|91
1761829530000|2025-10-30 13:05:30|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|34
1761829540000|2025-10-30 13:05:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|55
1761829550000|2025-10-30 13:05:50|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|49
1761829560000|2025-10-30 13:06:00||230.19||230.19||230.19||230.19|4
1761829570000|2025-10-30 13:06:10|230.32||230.32||230.32||230.32||86
1761829580000|2025-10-30 13:06:20|230.37|230.24|230.32|230.24|230.37|230.24|230.32|230.19|20
1761829590000|2025-10-30 13:06:30|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|32
1761829600000|2025-10-30 13:06:40|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|45
1761829610000|2025-10-30 13:06:50|230.32|230.14|230.27|230.14|230.32|230.14|230.22|230.14|3
1761829620000|2025-10-30 13:07:00|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|0
1761829640000|2025-10-30 13:07:20|230.32|230.24|230.37|230.24|230.37|230.24|230.27|230.19|17
1761829650000|2025-10-30 13:07:30||230.29||230.29||230.29||230.24|2
1761829660000|2025-10-30 13:07:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|20
1761829670000|2025-10-30 13:07:50|230.27|230.19|230.27|230.14|230.32|230.19|230.22|230.14|3
1761829680000|2025-10-30 13:08:00|230.32|230.19|230.27|230.19|230.32|230.19|230.27|230.19|0
1761829690000|2025-10-30 13:08:10|230.32||230.32||230.32||230.32||0
1761829700000|2025-10-30 13:08:20|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.14|41
1761829710000|2025-10-30 13:08:30||230.24||230.19||230.24||230.19|1
1761829720000|2025-10-30 13:08:40||230.24||230.24||230.24||230.24|25
1761829730000|2025-10-30 13:08:50|230.42|230.34|230.37|230.29|230.42|230.34|230.37|230.29|43
1761829740000|2025-10-30 13:09:00|230.42||230.37||230.42||230.37||17
1761829750000|2025-10-30 13:09:10|230.42|230.34|230.42|230.34|230.47|230.39|230.37|230.29|78
1761829760000|2025-10-30 13:09:20|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|12
1761829770000|2025-10-30 13:09:30|230.47|230.34|230.42|230.29|230.47|230.34|230.42|230.29|6
1761829780000|2025-10-30 13:09:40|230.37|230.39|230.52|230.39|230.52|230.39|230.37|230.39|253
1761829790000|2025-10-30 13:09:50|230.47||230.52||230.52||230.47||0
1761829800000|2025-10-30 13:10:00||230.44||230.44||230.44||230.39|13
1761829810000|2025-10-30 13:10:10|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|1
1761829850000|2025-10-30 13:10:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|6
1761829890000|2025-10-30 13:11:30|230.57||230.57||230.57||230.57||80
1761829900000|2025-10-30 13:11:40||230.49||230.49||230.49||230.49|13
1761829910000|2025-10-30 13:11:50|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|18
1761829930000|2025-10-30 13:12:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|3
1761829950000|2025-10-30 13:12:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|49
1761829960000|2025-10-30 13:12:40||230.49||230.54||230.54||230.49|1
1761829970000|2025-10-30 13:12:50|230.67||230.67||230.67||230.62||7
1761829980000|2025-10-30 13:13:00|230.62|230.59|230.62|230.49|230.62|230.59|230.62|230.49|7
1761829990000|2025-10-30 13:13:10||230.54||230.49||230.54||230.49|0
1761830010000|2025-10-30 13:13:30||230.54||230.54||230.54||230.54|0
1761830020000|2025-10-30 13:13:40||230.49||230.49||230.54||230.49|5
1761830040000|2025-10-30 13:14:00|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.49|138
1761830050000|2025-10-30 13:14:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|2
1761830060000|2025-10-30 13:14:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1761830070000|2025-10-30 13:14:30|||||||||47
1761830080000|2025-10-30 13:14:40|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|162
1761830090000|2025-10-30 13:14:50|230.57||230.62||230.62||230.57||0
1761830100000|2025-10-30 13:15:00|230.57||230.62||230.62||230.57||0
1761830110000|2025-10-30 13:15:10|230.57|230.44|230.57|230.44|230.62|230.44|230.52|230.39|49
1761830120000|2025-10-30 13:15:20||230.49||230.44||230.49||230.44|12
1761830130000|2025-10-30 13:15:30|230.52|230.39|230.47|230.39|230.52|230.39|230.47|230.39|45
1761830140000|2025-10-30 13:15:40|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|54
1761830150000|2025-10-30 13:15:50|230.62|230.49|230.57|230.49|230.62|230.54|230.57|230.49|14
1761830160000|2025-10-30 13:16:00|230.62||230.62||230.62||230.57||3
1761830170000|2025-10-30 13:16:10|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|5
1761830180000|2025-10-30 13:16:20||230.54||230.54||230.54||230.49|3
1761830190000|2025-10-30 13:16:30|230.67|230.49|230.62|230.49|230.67|230.49|230.57|230.49|9
1761830210000|2025-10-30 13:16:50|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|170
1761830220000|2025-10-30 13:17:00||230.54||230.54||230.54||230.54|1
1761830230000|2025-10-30 13:17:10|230.67||230.62||230.67||230.62||0
1761830240000|2025-10-30 13:17:20|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|49
1761830250000|2025-10-30 13:17:30||230.49||230.49||230.49||230.49|14
1761830270000|2025-10-30 13:17:50|230.57|230.44|230.47|230.39|230.57|230.44|230.47|230.39|58
1761830280000|2025-10-30 13:18:00|230.52||230.52||230.52||230.52||0
1761830290000|2025-10-30 13:18:10|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|3
1761830300000|2025-10-30 13:18:20|230.47||230.47||230.47||230.47||0
1761830310000|2025-10-30 13:18:30|||||||||128
1761830320000|2025-10-30 13:18:40|||||||||222
1761830330000|2025-10-30 13:18:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|71
1761830340000|2025-10-30 13:19:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|8
1761830360000|2025-10-30 13:19:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|14
1761830380000|2025-10-30 13:19:40||230.49||230.49||230.49||230.49|4
1761830390000|2025-10-30 13:19:50|230.57||230.62||230.62||230.57||0
1761830400000|2025-10-30 13:20:00|230.57|230.54|230.67|230.54|230.67|230.54|230.57|230.54|98
1761830410000|2025-10-30 13:20:10|230.62|230.59|230.62|230.54|230.62|230.59|230.62|230.54|13
1761830420000|2025-10-30 13:20:20|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|13
1761830430000|2025-10-30 13:20:30|230.57||230.62||230.62||230.57||0
1761830440000|2025-10-30 13:20:40|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.54|20
1761830450000|2025-10-30 13:20:50|230.57|230.49|230.62|230.49|230.62|230.49|230.57|230.49|30
1761830460000|2025-10-30 13:21:00|230.57||230.57||230.62||230.57||7
1761830470000|2025-10-30 13:21:10|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|36
1761830480000|2025-10-30 13:21:20|||||||||3
1761830490000|2025-10-30 13:21:30|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|14
1761830500000|2025-10-30 13:21:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|3
1761830530000|2025-10-30 13:22:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1761830560000|2025-10-30 13:22:40|230.47|230.39|230.47|230.39|230.47|230.44|230.47|230.39|40
1761830570000|2025-10-30 13:22:50|230.52||230.52||230.52||230.52||7
1761830580000|2025-10-30 13:23:00|230.57|230.44|230.57|230.49|230.57|230.49|230.52|230.44|30
1761830590000|2025-10-30 13:23:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1761830600000|2025-10-30 13:23:20|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|7
1761830610000|2025-10-30 13:23:30|230.42|230.39|230.42|230.34|230.42|230.39|230.42|230.34|0
1761830620000|2025-10-30 13:23:40|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|13
1761830630000|2025-10-30 13:23:50||230.29||230.34||230.34||230.29|5
1761830640000|2025-10-30 13:24:00|230.47||230.42||230.47||230.42||7
1761830650000|2025-10-30 13:24:10|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|47
1761830660000|2025-10-30 13:24:20|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|7
1761830670000|2025-10-30 13:24:30|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|6
1761830680000|2025-10-30 13:24:40|230.42|230.34|230.52|230.44|230.52|230.44|230.42|230.34|3
1761830690000|2025-10-30 13:24:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|22
1761830700000|2025-10-30 13:25:00|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|18
1761830710000|2025-10-30 13:25:10|230.52|230.49|230.52|230.44|230.52|230.49|230.52|230.44|1
1761830720000|2025-10-30 13:25:20|230.57||230.57||230.57||230.52||0
1761830730000|2025-10-30 13:25:30||230.49||230.49||230.49||230.44|1
1761830740000|2025-10-30 13:25:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|17
1761830750000|2025-10-30 13:25:50|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|49
1761830760000|2025-10-30 13:26:00|230.52|230.39|230.52|230.39|230.52|230.44|230.47|230.34|68
1761830770000|2025-10-30 13:26:10|230.47||230.47||230.47||230.47||0
1761830780000|2025-10-30 13:26:20|230.52|230.34|230.37|230.29|230.52|230.34|230.37|230.29|15
1761830790000|2025-10-30 13:26:30|230.32|230.24|230.42|230.29|230.42|230.29|230.32|230.24|8
1761830800000|2025-10-30 13:26:40|230.37||230.37||230.42||230.37||0
1761830810000|2025-10-30 13:26:50|230.42|230.24|230.32|230.24|230.42|230.24|230.32|230.24|3
1761830820000|2025-10-30 13:27:00|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.24|25
1761830830000|2025-10-30 13:27:10||230.24||230.29||230.29||230.24|14
1761830840000|2025-10-30 13:27:20|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|2
1761830850000|2025-10-30 13:27:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|149
1761830860000|2025-10-30 13:27:40|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|53
1761830870000|2025-10-30 13:27:50|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.34|2
1761830880000|2025-10-30 13:28:00|230.52|230.34|230.47|230.39|230.52|230.39|230.47|230.34|125
1761830890000|2025-10-30 13:28:10|230.42|230.34|230.52|230.39|230.52|230.44|230.42|230.34|314
1761830900000|2025-10-30 13:28:20|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|28
1761830910000|2025-10-30 13:28:30|||||||||79
1761830920000|2025-10-30 13:28:40|230.47|230.39|230.47|230.39|230.52|230.44|230.47|230.39|88
1761830930000|2025-10-30 13:28:50||230.34||230.34||230.34||230.34|6
1761830940000|2025-10-30 13:29:00|230.52|230.39|230.52|230.39|230.52|230.44|230.52|230.39|9
1761830950000|2025-10-30 13:29:10|230.57|230.44|230.52|230.44|230.57|230.49|230.52|230.39|5
1761830960000|2025-10-30 13:29:20|230.57|230.39|230.57|230.49|230.57|230.49|230.57|230.39|15
1761830970000|2025-10-30 13:29:30|230.62|230.44|230.57|230.49|230.62|230.49|230.57|230.44|1
1761830980000|2025-10-30 13:29:40|230.62||230.57||230.62||230.57||0
1761830990000|2025-10-30 13:29:50|230.62|230.54|230.67|230.54|230.67|230.59|230.62|230.49|53
1761831000000|2025-10-30 13:30:00|230.62|230.49|230.62|230.54|230.67|230.59|230.57|230.44|115
1761831010000|2025-10-30 13:30:10|230.67|230.59|230.77|230.64|230.77|230.64|230.67|230.54|29
1761831020000|2025-10-30 13:30:20|230.72|230.69|230.77|230.69|230.82|230.74|230.72|230.69|32
1761831030000|2025-10-30 13:30:30|230.82|230.74|230.87|230.74|230.87|230.79|230.77|230.69|54
1761831040000|2025-10-30 13:30:40|230.92|230.79|230.92|230.84|230.97|230.89|230.92|230.79|67
1761831050000|2025-10-30 13:30:50|230.97|230.79|230.92|230.79|230.97|230.89|230.92|230.79|1
1761831060000|2025-10-30 13:31:00|230.87|230.74|230.87|230.74|230.87|230.79|230.82|230.69|41
1761831070000|2025-10-30 13:31:10|230.82|230.79|230.82|230.74|230.82|230.79|230.77|230.69|18
1761831080000|2025-10-30 13:31:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|0
1761831090000|2025-10-30 13:31:30|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.74|2
1761831100000|2025-10-30 13:31:40|230.97|230.79|230.92|230.84|231.02|230.89|230.92|230.79|99
1761831110000|2025-10-30 13:31:50|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|4
1761831120000|2025-10-30 13:32:00|230.87|230.79|230.97|230.84|230.97|230.84|230.87|230.79|86
1761831130000|2025-10-30 13:32:10|230.92|230.89|230.92|230.84|230.97|230.89|230.92|230.84|60
1761831140000|2025-10-30 13:32:20|230.87|230.79|230.97|230.84|230.97|230.84|230.87|230.79|45
1761831150000|2025-10-30 13:32:30|230.92|230.89|230.97|230.89|230.97|230.89|230.87|230.79|29
1761831160000|2025-10-30 13:32:40|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|0
1761831170000|2025-10-30 13:32:50|230.97||230.92||230.97||230.92||10
1761831180000|2025-10-30 13:33:00|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|7
1761831190000|2025-10-30 13:33:10|230.92|230.84|230.92|230.84|230.97|230.89|230.92|230.84|0
1761831200000|2025-10-30 13:33:20|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|28
1761831210000|2025-10-30 13:33:30|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|1
1761831220000|2025-10-30 13:33:40|230.87|230.74|230.82|230.74|230.92|230.74|230.82|230.74|7
1761831230000|2025-10-30 13:33:50|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|178
1761831240000|2025-10-30 13:34:00|230.92|230.79|230.82|230.74|230.92|230.79|230.82|230.74|40
1761831250000|2025-10-30 13:34:10|230.87||230.87||230.87||230.82||8
1761831260000|2025-10-30 13:34:20|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|10
1761831270000|2025-10-30 13:34:30|230.92|230.79|230.77|230.69|230.92|230.79|230.77|230.69|28
1761831280000|2025-10-30 13:34:40|230.72|230.64|230.82|230.69|230.82|230.69|230.72|230.64|16
1761831290000|2025-10-30 13:34:50|230.77|230.64|230.77|230.69|230.77|230.69|230.72|230.64|5
1761831300000|2025-10-30 13:35:00|230.72|230.64|230.72|230.59|230.77|230.69|230.67|230.59|28
1761831310000|2025-10-30 13:35:10|230.77|230.64|230.77|230.69|230.77|230.69|230.72|230.64|26
1761831320000|2025-10-30 13:35:20|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|12
1761831330000|2025-10-30 13:35:30|230.72|230.64|230.72|230.59|230.77|230.69|230.72|230.59|11
1761831340000|2025-10-30 13:35:40|230.77|230.64|230.77|230.69|230.82|230.69|230.72|230.64|97
1761831350000|2025-10-30 13:35:50|230.82|230.74|230.77|230.64|230.82|230.74|230.77|230.64|21
1761831360000|2025-10-30 13:36:00|230.72|230.59|230.67|230.59|230.77|230.59|230.67|230.54|17
1761831370000|2025-10-30 13:36:10|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.54|80
1761831380000|2025-10-30 13:36:20|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|45
1761831390000|2025-10-30 13:36:30|230.57|230.49|230.52|230.39|230.57|230.54|230.52|230.39|25
1761831400000|2025-10-30 13:36:40|230.47|230.44|230.42|230.34|230.47|230.44|230.42|230.34|65
1761831410000|2025-10-30 13:36:50||230.29||230.34||230.34||230.29|0
1761831420000|2025-10-30 13:37:00|230.37|230.29|230.42|230.29|230.42|230.34|230.37|230.29|6
1761831430000|2025-10-30 13:37:10|230.37|230.34|230.32|230.24|230.37|230.34|230.32|230.24|148
1761831440000|2025-10-30 13:37:20|230.37|230.29|230.47|230.34|230.47|230.39|230.37|230.29|60
1761831450000|2025-10-30 13:37:30|230.42|230.39|230.47|230.39|230.52|230.44|230.42|230.34|24
1761831460000|2025-10-30 13:37:40|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|5
1761831470000|2025-10-30 13:37:50|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|0
1761831480000|2025-10-30 13:38:00|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.39|25
1761831490000|2025-10-30 13:38:10|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|20
1761831500000|2025-10-30 13:38:20|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|8
1761831510000|2025-10-30 13:38:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|11
1761831520000|2025-10-30 13:38:40||230.49||230.49||230.54||230.49|6
1761831530000|2025-10-30 13:38:50|230.57||230.62||230.62||230.57||8
1761831540000|2025-10-30 13:39:00|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|4
1761831550000|2025-10-30 13:39:10|230.57||230.57||230.62||230.57||0
1761831560000|2025-10-30 13:39:20|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|23
1761831570000|2025-10-30 13:39:30|230.62|230.49|230.62|230.49|230.67|230.49|230.57|230.49|12
1761831580000|2025-10-30 13:39:40|230.57|230.44|230.62|230.54|230.62|230.54|230.57|230.44|19
1761831590000|2025-10-30 13:39:50|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|45
1761831600000|2025-10-30 13:40:00|230.67||230.62||230.67||230.62||0
1761831610000|2025-10-30 13:40:10|230.67|230.49|230.57|230.44|230.67|230.49|230.52|230.44|47
1761831620000|2025-10-30 13:40:20|230.52|230.49|230.57|230.49|230.62|230.54|230.52|230.44|10
1761831630000|2025-10-30 13:40:30|230.62|230.54|230.62|230.49|230.62|230.54|230.57|230.49|4
1761831640000|2025-10-30 13:40:40|230.57|230.54|230.67|230.54|230.67|230.54|230.57|230.49|1
1761831650000|2025-10-30 13:40:50|230.72|230.59|230.72|230.64|230.72|230.64|230.67|230.54|19
1761831660000|2025-10-30 13:41:00|230.77|230.59|230.77|230.69|230.77|230.69|230.72|230.59|0
1761831670000|2025-10-30 13:41:10|230.72|230.64|230.72|230.64|230.77|230.69|230.72|230.59|10
1761831680000|2025-10-30 13:41:20|230.77|230.59|230.67|230.59|230.77|230.64|230.67|230.54|18
1761831690000|2025-10-30 13:41:30|230.72|230.54|230.67|230.59|230.72|230.59|230.62|230.54|0
1761831700000|2025-10-30 13:41:40|230.62|230.54|230.62|230.49|230.67|230.59|230.62|230.49|10
1761831710000|2025-10-30 13:41:50|230.57|230.54|230.57|230.49|230.62|230.54|230.57|230.49|0
1761831720000|2025-10-30 13:42:00|230.62|230.54|230.57|230.49|230.67|230.54|230.57|230.49|5
1761831730000|2025-10-30 13:42:10|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|9
1761831740000|2025-10-30 13:42:20|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|5
1761831750000|2025-10-30 13:42:30|230.57|230.54|230.62|230.49|230.62|230.54|230.57|230.49|7
1761831760000|2025-10-30 13:42:40|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.49|20
1761831770000|2025-10-30 13:42:50||230.49||230.49||230.54||230.49|8
1761831780000|2025-10-30 13:43:00|230.67|230.54|230.72|230.64|230.72|230.64|230.67|230.49|13
1761831790000|2025-10-30 13:43:10|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|4
1761831810000|2025-10-30 13:43:30|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|16
1761831820000|2025-10-30 13:43:40|230.82|230.74|230.77|230.64|230.82|230.74|230.77|230.64|19
1761831830000|2025-10-30 13:43:50|230.72||230.77||230.77||230.72||5
1761831840000|2025-10-30 13:44:00|230.72|230.69|230.77|230.64|230.77|230.69|230.72|230.64|13
1761831850000|2025-10-30 13:44:10|230.72|230.59|230.67|230.59|230.72|230.64|230.67|230.59|7
1761831860000|2025-10-30 13:44:20|230.72|230.54|230.77|230.64|230.77|230.64|230.72|230.54|1
1761831870000|2025-10-30 13:44:30||230.69||230.64||230.69||230.64|0
1761831880000|2025-10-30 13:44:40|230.82|230.69|230.82|230.69|230.82|230.69|230.77|230.69|0
1761831890000|2025-10-30 13:44:50|230.87|230.74|230.87|230.74|230.87|230.79|230.82|230.69|4
1761831900000|2025-10-30 13:45:00|230.82|230.69|230.87|230.74|230.87|230.79|230.82|230.69|3
1761831910000|2025-10-30 13:45:10|230.82|230.79|230.92|230.79|230.92|230.79|230.82|230.74|2
1761831920000|2025-10-30 13:45:20|230.87|230.84|230.87|230.79|230.92|230.84|230.87|230.79|0
1761831930000|2025-10-30 13:45:30|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.79|21
1761831940000|2025-10-30 13:45:40|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|0
1761831950000|2025-10-30 13:45:50|230.97|230.84|230.92|230.84|230.97|230.89|230.92|230.79|53
1761831960000|2025-10-30 13:46:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|165
1761831970000|2025-10-30 13:46:10||230.89||230.89||230.94||230.89|22
1761831980000|2025-10-30 13:46:20|230.97||230.97||231.02||230.97||15
1761831990000|2025-10-30 13:46:30|231.02||230.97||231.02||230.97||126
1761832000000|2025-10-30 13:46:40|231.02|230.84|230.97|230.84|231.02|230.84|230.92|230.84|20
1761832010000|2025-10-30 13:46:50|230.92|230.89|230.97|230.89|230.97|230.89|230.92|230.84|6
1761832020000|2025-10-30 13:47:00|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|19
1761832030000|2025-10-30 13:47:10|231.07|230.94|231.02|230.94|231.07|230.94|231.02|230.94|20
1761832040000|2025-10-30 13:47:20|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|600
1761832050000|2025-10-30 13:47:30|231.02|230.99|231.07|230.99|231.07|230.99|231.02|230.99|13
1761832060000|2025-10-30 13:47:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|164
1761832070000|2025-10-30 13:47:50|231.07|230.89|231.02|230.89|231.07|230.89|230.97|230.89|0
1761832080000|2025-10-30 13:48:00|230.97|230.94|230.97|230.84|231.02|230.94|230.97|230.84|28
1761832090000|2025-10-30 13:48:10|231.02|230.89|230.97|230.84|231.02|230.89|230.97|230.84|2
1761832100000|2025-10-30 13:48:20|230.92|230.89|230.92|230.84|230.97|230.89|230.92|230.79|77
1761832110000|2025-10-30 13:48:30|230.87|230.79|230.87|230.79|230.92|230.84|230.87|230.79|3
1761832120000|2025-10-30 13:48:40|230.92||230.87||230.92||230.87||12
1761832130000|2025-10-30 13:48:50|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|48
1761832140000|2025-10-30 13:49:00|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|18
1761832150000|2025-10-30 13:49:10|231.07|230.94|231.02|230.94|231.07|230.99|231.02|230.94|6
1761832160000|2025-10-30 13:49:20|231.07|230.99|231.12|230.99|231.12|230.99|231.07|230.99|9
1761832170000|2025-10-30 13:49:30|231.07||231.07||231.12||231.07||1
1761832180000|2025-10-30 13:49:40|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|32
1761832190000|2025-10-30 13:49:50|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|3
1761832200000|2025-10-30 13:50:00|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.94|18
1761832210000|2025-10-30 13:50:10|231.02|230.94|231.07|230.99|231.12|230.99|231.02|230.94|5
1761832230000|2025-10-30 13:50:30|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|26
1761832250000|2025-10-30 13:50:50||230.99||231.04||231.04||230.99|48
1761832260000|2025-10-30 13:51:00|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|22
1761832270000|2025-10-30 13:51:10|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|159
1761832280000|2025-10-30 13:51:20||231.09||231.14||231.14||231.09|5
1761832290000|2025-10-30 13:51:30|231.17|231.09|231.17|231.09|231.17|231.14|231.17|231.09|10
1761832300000|2025-10-30 13:51:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|1
1761832310000|2025-10-30 13:51:50|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.19|15
1761832320000|2025-10-30 13:52:00|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|54
1761832330000|2025-10-30 13:52:10|231.37|231.19|231.42|231.34|231.42|231.34|231.37|231.19|20
1761832340000|2025-10-30 13:52:20|231.37|231.24|231.37|231.29|231.37|231.29|231.32|231.24|15
1761832350000|2025-10-30 13:52:30|231.42|231.34|231.47|231.34|231.47|231.34|231.37|231.34|0
1761832360000|2025-10-30 13:52:40|231.42||231.42||231.47||231.42||0
1761832370000|2025-10-30 13:52:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|16
1761832380000|2025-10-30 13:53:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|235
1761832390000|2025-10-30 13:53:10|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|22
1761832400000|2025-10-30 13:53:20|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|59
1761832410000|2025-10-30 13:53:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|11
1761832420000|2025-10-30 13:53:40|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|62
1761832430000|2025-10-30 13:53:50|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|5
1761832440000|2025-10-30 13:54:00|231.42|231.34|231.47|231.34|231.47|231.39|231.42|231.34|12
1761832450000|2025-10-30 13:54:10|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.34|38
1761832460000|2025-10-30 13:54:20||231.34||231.34||231.39||231.34|6
1761832470000|2025-10-30 13:54:30|231.42||231.47||231.47||231.42||0
1761832480000|2025-10-30 13:54:40|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|5
1761832490000|2025-10-30 13:54:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|12
1761832500000|2025-10-30 13:55:00|231.47|231.29|231.42|231.29|231.47|231.29|231.37|231.29|103
1761832510000|2025-10-30 13:55:10|231.37|231.34|231.42|231.29|231.47|231.34|231.37|231.29|20
1761832520000|2025-10-30 13:55:20|231.52|231.34|231.52|231.44|231.52|231.44|231.52|231.29|183
1761832530000|2025-10-30 13:55:30|231.57|231.39|231.52|231.39|231.57|231.39|231.52|231.39|6
1761832540000|2025-10-30 13:55:40|231.47|231.44|231.47|231.39|231.52|231.44|231.47|231.39|0
1761832550000|2025-10-30 13:55:50|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|6
1761832560000|2025-10-30 13:56:00||231.44||231.44||231.44||231.39|11
1761832580000|2025-10-30 13:56:20|231.47|231.39|231.42|231.34|231.52|231.39|231.42|231.34|7
1761832590000|2025-10-30 13:56:30|231.47|231.29|231.37|231.29|231.47|231.29|231.37|231.24|46
1761832600000|2025-10-30 13:56:40|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|143
1761832610000|2025-10-30 13:56:50|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|7
1761832620000|2025-10-30 13:57:00||231.24||231.29||231.29||231.24|597
1761832630000|2025-10-30 13:57:10|231.32|231.24|231.27|231.19|231.37|231.24|231.27|231.19|16
1761832640000|2025-10-30 13:57:20|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|87
1761832650000|2025-10-30 13:57:30||231.19||231.19||231.19||231.14|19
1761832660000|2025-10-30 13:57:40|||||||||1
1761832670000|2025-10-30 13:57:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|112
1761832680000|2025-10-30 13:58:00|231.37||231.32||231.37||231.32||1
1761832690000|2025-10-30 13:58:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|2
1761832700000|2025-10-30 13:58:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|1
1761832710000|2025-10-30 13:58:30|231.37|231.19|231.32|231.24|231.37|231.24|231.32|231.19|1
1761832720000|2025-10-30 13:58:40|231.37|231.19|231.37|231.24|231.37|231.29|231.32|231.19|1
1761832730000|2025-10-30 13:58:50|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|8
1761832740000|2025-10-30 13:59:00|231.27||231.27||231.32||231.27||0
1761832750000|2025-10-30 13:59:10|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|7
1761832760000|2025-10-30 13:59:20|231.27|231.19|231.17|231.09|231.27|231.19|231.17|231.09|9
1761832770000|2025-10-30 13:59:30||231.04||231.09||231.09||231.04|18
1761832780000|2025-10-30 13:59:40|||||||||1
1761832790000|2025-10-30 13:59:50|231.12|231.04|231.17|231.09|231.22|231.09|231.12|231.04|58
1761832800000|2025-10-30 14:00:00|231.22|231.04|231.07|230.99|231.22|231.04|231.07|230.94|46
1761832810000|2025-10-30 14:00:10|231.12||231.07||231.12||231.07||0
1761832820000|2025-10-30 14:00:20|231.12|231.04|231.12|231.04|231.17|231.09|231.12|230.99|16
1761832830000|2025-10-30 14:00:30|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|35
1761832840000|2025-10-30 14:00:40|231.12|231.09|231.07|230.99|231.12|231.09|231.07|230.99|8
1761832850000|2025-10-30 14:00:50|231.12|230.94|231.07|230.94|231.12|230.94|231.02|230.94|7
1761832860000|2025-10-30 14:01:00|231.02|230.99|230.97|230.89|231.07|230.99|230.97|230.89|10
1761832870000|2025-10-30 14:01:10|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|1
1761832880000|2025-10-30 14:01:20|231.02|230.84|230.92|230.79|231.02|230.84|230.92|230.79|7
1761832890000|2025-10-30 14:01:30|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.79|123
1761832900000|2025-10-30 14:01:40|230.87|230.79|230.97|230.89|230.97|230.89|230.87|230.79|1
1761832910000|2025-10-30 14:01:50|231.02|230.84|230.97|230.89|231.02|230.89|230.97|230.84|10
1761832920000|2025-10-30 14:02:00|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|0
1761832930000|2025-10-30 14:02:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.89|21
1761832940000|2025-10-30 14:02:20|230.97|230.89|230.97|230.84|231.02|230.89|230.92|230.84|6
1761832950000|2025-10-30 14:02:30|230.92|230.89|230.92|230.84|230.97|230.89|230.92|230.84|0
1761832960000|2025-10-30 14:02:40|230.97|230.79|230.92|230.84|230.97|230.84|230.92|230.79|1
1761832970000|2025-10-30 14:02:50|230.87|230.79|230.82|230.69|230.87|230.79|230.82|230.69|34
1761832980000|2025-10-30 14:03:00|230.87|230.74|230.92|230.84|230.92|230.84|230.82|230.74|65
1761832990000|2025-10-30 14:03:10|230.87|230.79|230.87|230.79|230.87|230.84|230.87|230.79|0
1761833000000|2025-10-30 14:03:20|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|15
1761833010000|2025-10-30 14:03:30|230.87|230.69|230.82|230.74|230.87|230.79|230.82|230.69|138
1761833020000|2025-10-30 14:03:40|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|9
1761833030000|2025-10-30 14:03:50|230.92|230.79|230.92|230.79|230.92|230.84|230.92|230.79|5
1761833040000|2025-10-30 14:04:00|230.87|230.84|230.82|230.69|230.87|230.84|230.77|230.69|58
1761833050000|2025-10-30 14:04:10|230.87|230.74|230.87|230.74|230.87|230.79|230.87|230.74|15
1761833060000|2025-10-30 14:04:20|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.79|0
1761833070000|2025-10-30 14:04:30||230.74||230.79||230.79||230.74|9
1761833080000|2025-10-30 14:04:40|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|5
1761833090000|2025-10-30 14:04:50|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|7
1761833100000|2025-10-30 14:05:00|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|55
1761833110000|2025-10-30 14:05:10|230.87|230.74|230.87|230.74|230.87|230.79|230.82|230.74|6
1761833120000|2025-10-30 14:05:20|230.82|230.79|230.92|230.84|230.92|230.84|230.82|230.74|1
1761833130000|2025-10-30 14:05:30|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|18
1761833140000|2025-10-30 14:05:40|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|74
1761833150000|2025-10-30 14:05:50|231.07|230.99|231.07|230.94|231.12|230.99|231.07|230.94|21
1761833160000|2025-10-30 14:06:00|231.02|230.99|231.02|230.94|231.07|230.99|231.02|230.94|0
1761833170000|2025-10-30 14:06:10|230.97|230.89|230.97|230.89|230.97|230.94|230.97|230.84|24
1761833180000|2025-10-30 14:06:20|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|7
1761833190000|2025-10-30 14:06:30|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.79|21
1761833200000|2025-10-30 14:06:40|230.92|230.79|230.92|230.84|230.92|230.84|230.87|230.79|14
1761833210000|2025-10-30 14:06:50|230.97|230.89|230.97|230.84|230.97|230.89|230.92|230.84|0
1761833220000|2025-10-30 14:07:00|230.92|230.89|230.97|230.84|230.97|230.89|230.92|230.84|2
1761833230000|2025-10-30 14:07:10|230.92|230.79|230.92|230.84|230.92|230.84|230.87|230.79|13
1761833240000|2025-10-30 14:07:20|230.97|230.89|230.97|230.84|230.97|230.89|230.92|230.84|0
1761833250000|2025-10-30 14:07:30|230.92|230.79|230.92|230.84|230.97|230.84|230.92|230.79|0
1761833260000|2025-10-30 14:07:40|230.87|230.79|230.82|230.74|230.87|230.84|230.82|230.74|3
1761833270000|2025-10-30 14:07:50|230.87|230.69|230.77|230.64|230.87|230.69|230.77|230.64|24
1761833280000|2025-10-30 14:08:00|230.82|230.69|230.82|230.74|230.82|230.74|230.77|230.69|16
1761833290000|2025-10-30 14:08:10|230.87|230.69|230.82|230.74|230.87|230.79|230.82|230.69|10
1761833300000|2025-10-30 14:08:20|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|53
1761833310000|2025-10-30 14:08:30|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|1
1761833320000|2025-10-30 14:08:40|230.87|230.84|230.87|230.79|230.92|230.84|230.87|230.79|5
1761833330000|2025-10-30 14:08:50|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|2
1761833340000|2025-10-30 14:09:00|230.87||230.82||230.87||230.82||2
1761833350000|2025-10-30 14:09:10|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|13
1761833360000|2025-10-30 14:09:20|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|10
1761833370000|2025-10-30 14:09:30|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|13
1761833380000|2025-10-30 14:09:40|230.87|230.69|230.82|230.69|230.87|230.69|230.77|230.69|36
1761833390000|2025-10-30 14:09:50|230.77|230.64|230.72|230.64|230.77|230.64|230.72|230.64|0
1761833400000|2025-10-30 14:10:00|230.77|230.59|230.67|230.59|230.77|230.59|230.67|230.59|1
1761833410000|2025-10-30 14:10:10|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|19
1761833420000|2025-10-30 14:10:20|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|2
1761833430000|2025-10-30 14:10:30|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|3
1761833440000|2025-10-30 14:10:40|230.72|230.59|230.72|230.64|230.72|230.64|230.72|230.59|3
1761833450000|2025-10-30 14:10:50|230.82|230.69|230.77|230.69|230.82|230.74|230.77|230.69|1
1761833460000|2025-10-30 14:11:00|230.82|230.74|230.87|230.74|230.87|230.74|230.77|230.69|5
1761833470000|2025-10-30 14:11:10|230.82|230.69|230.82|230.69|230.87|230.69|230.77|230.69|1
1761833480000|2025-10-30 14:11:20|230.77|230.74|230.87|230.79|230.87|230.79|230.77|230.69|20
1761833490000|2025-10-30 14:11:30|230.92|230.84|230.87|230.74|230.92|230.84|230.82|230.74|16
1761833500000|2025-10-30 14:11:40|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|0
1761833510000|2025-10-30 14:11:50|230.82|230.79|230.82|230.74|230.87|230.79|230.77|230.69|8
1761833520000|2025-10-30 14:12:00|230.87|230.69|230.87|230.79|230.87|230.79|230.87|230.69|175
1761833530000|2025-10-30 14:12:10|230.92|230.84|230.87|230.74|230.92|230.84|230.87|230.74|9
1761833540000|2025-10-30 14:12:20|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|2
1761833550000|2025-10-30 14:12:30|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|52
1761833560000|2025-10-30 14:12:40||230.74||230.74||230.74||230.74|0
1761833570000|2025-10-30 14:12:50|230.87|230.69|230.82|230.69|230.87|230.69|230.82|230.69|2
1761833580000|2025-10-30 14:13:00|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.69|27
1761833590000|2025-10-30 14:13:10|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|3
1761833600000|2025-10-30 14:13:20|230.82|230.74|230.82|230.74|230.87|230.74|230.77|230.74|2
1761833610000|2025-10-30 14:13:30|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|0
1761833620000|2025-10-30 14:13:40|230.92|230.79|230.97|230.84|230.97|230.89|230.92|230.74|18
1761833630000|2025-10-30 14:13:50|231.02|230.89|230.97|230.89|231.02|230.89|230.97|230.89|0
1761833640000|2025-10-30 14:14:00|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|14
1761833650000|2025-10-30 14:14:10|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|4
1761833660000|2025-10-30 14:14:20|230.97||231.02||231.02||230.97||3
1761833670000|2025-10-30 14:14:30|230.97|230.94|230.97|230.89|231.02|230.94|230.97|230.89|1
1761833680000|2025-10-30 14:14:40|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.89|5
1761833690000|2025-10-30 14:14:50||230.89||230.94||230.94||230.89|1
1761833700000|2025-10-30 14:15:00|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.94|10
1761833710000|2025-10-30 14:15:10|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|15
1761833720000|2025-10-30 14:15:20|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|27
1761833730000|2025-10-30 14:15:30|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|5
1761833740000|2025-10-30 14:15:40|230.97|230.84|230.97|230.84|230.97|230.84|230.92|230.84|0
1761833750000|2025-10-30 14:15:50|230.92|230.79|230.92|230.84|230.92|230.84|230.92|230.79|4
1761833760000|2025-10-30 14:16:00|230.97||230.97||230.97||230.92||39
1761833770000|2025-10-30 14:16:10|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|0
1761833780000|2025-10-30 14:16:20|230.97|230.84|230.92|230.79|230.97|230.89|230.87|230.79|14
1761833790000|2025-10-30 14:16:30|230.87||230.87||230.92||230.87||30
1761833800000|2025-10-30 14:16:40|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|42
1761833810000|2025-10-30 14:16:50||230.79||230.79||230.79||230.79|16
1761833820000|2025-10-30 14:17:00|230.87|230.74|230.87|230.79|230.87|230.79|230.82|230.74|120
1761833830000|2025-10-30 14:17:10|230.92||230.87||230.92||230.87||0
1761833840000|2025-10-30 14:17:20|230.92|230.74|230.82|230.74|230.92|230.74|230.82|230.74|7
1761833850000|2025-10-30 14:17:30||230.69||230.74||230.74||230.69|1
1761833860000|2025-10-30 14:17:40|230.87|230.69|230.82|230.74|230.87|230.74|230.82|230.69|15
1761833870000|2025-10-30 14:17:50|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|5
1761833880000|2025-10-30 14:18:00|230.87|230.69|230.87|230.74|230.87|230.74|230.82|230.69|2
1761833890000|2025-10-30 14:18:10|230.82|230.69|230.82|230.69|230.87|230.69|230.77|230.69|4
1761833900000|2025-10-30 14:18:20|230.77|230.74|230.82|230.74|230.87|230.74|230.77|230.69|5
1761833910000|2025-10-30 14:18:30|230.87||230.82||230.87||230.82||15
1761833920000|2025-10-30 14:18:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|15
1761833930000|2025-10-30 14:18:50|230.92||230.92||230.92||230.87||5
1761833940000|2025-10-30 14:19:00|230.87|230.74|230.82|230.74|230.87|230.79|230.82|230.69|3
1761833950000|2025-10-30 14:19:10|230.87|230.69|230.82|230.74|230.87|230.74|230.82|230.69|7
1761833960000|2025-10-30 14:19:20|230.77|230.69|230.82|230.69|230.82|230.69|230.72|230.64|18
1761833970000|2025-10-30 14:19:30|230.77|230.74|230.82|230.69|230.82|230.74|230.77|230.69|4
1761833980000|2025-10-30 14:19:40|230.77|230.64|230.77|230.69|230.77|230.69|230.77|230.64|0
1761833990000|2025-10-30 14:19:50|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|3
1761834000000|2025-10-30 14:20:00|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|40
1761834010000|2025-10-30 14:20:10|230.72|230.64|230.82|230.69|230.82|230.74|230.72|230.64|31
1761834020000|2025-10-30 14:20:20|230.77||230.82||230.82||230.77||26
1761834030000|2025-10-30 14:20:30|230.77|230.64|230.72|230.59|230.82|230.64|230.72|230.59|135
1761834040000|2025-10-30 14:20:40|230.77|230.64|230.72|230.59|230.77|230.69|230.72|230.59|5
1761834050000|2025-10-30 14:20:50||230.64||230.64||230.64||230.59|0
1761834060000|2025-10-30 14:21:00|230.77|230.69|230.82|230.74|230.82|230.74|230.72|230.64|10
1761834070000|2025-10-30 14:21:10|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.74|26
1761834080000|2025-10-30 14:21:20|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.84|32
1761834090000|2025-10-30 14:21:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|0
1761834100000|2025-10-30 14:21:40||230.74||230.79||230.79||230.74|0
1761834110000|2025-10-30 14:21:50|230.92||230.92||230.92||230.92||3
1761834120000|2025-10-30 14:22:00|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.79|56
1761834130000|2025-10-30 14:22:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.84|1
1761834140000|2025-10-30 14:22:20|230.92|230.84|230.97|230.84|230.97|230.89|230.92|230.84|4
1761834150000|2025-10-30 14:22:30|230.92|230.79|230.92|230.84|230.97|230.84|230.92|230.79|0
1761834160000|2025-10-30 14:22:40|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|5
1761834170000|2025-10-30 14:22:50||230.84||230.84||230.84||230.79|0
1761834180000|2025-10-30 14:23:00|230.87|230.79|230.82|230.74|230.92|230.84|230.82|230.69|10
1761834190000|2025-10-30 14:23:10|230.87||230.87||230.87||230.87||35
1761834200000|2025-10-30 14:23:20|230.82|230.79|230.82|230.69|230.82|230.79|230.82|230.69|14
1761834210000|2025-10-30 14:23:30|230.87|230.74|230.87|230.74|230.87|230.79|230.87|230.69|0
1761834220000|2025-10-30 14:23:40|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|5
1761834230000|2025-10-30 14:23:50|230.82|230.79|230.82|230.74|230.82|230.79|230.82|230.74|0
1761834240000|2025-10-30 14:24:00|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.69|0
1761834250000|2025-10-30 14:24:10|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.69|15
1761834260000|2025-10-30 14:24:20||230.74||230.79||230.79||230.74|3
1761834270000|2025-10-30 14:24:30|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|15
1761834280000|2025-10-30 14:24:40|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.79|0
1761834290000|2025-10-30 14:24:50|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|33
1761834300000|2025-10-30 14:25:00|230.87|230.84|230.87|230.79|230.92|230.84|230.87|230.79|14
1761834310000|2025-10-30 14:25:10|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|4
1761834320000|2025-10-30 14:25:20|230.82|230.74|230.92|230.84|230.92|230.84|230.82|230.74|6
1761834330000|2025-10-30 14:25:30||230.79||230.84||230.84||230.79|26
1761834340000|2025-10-30 14:25:40|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|9
1761834350000|2025-10-30 14:25:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.79|10
1761834360000|2025-10-30 14:26:00|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.89|5
1761834370000|2025-10-30 14:26:10|231.02|230.84|230.92|230.84|231.02|230.84|230.92|230.84|245
1761834380000|2025-10-30 14:26:20|230.97||230.92||230.97||230.92||0
1761834390000|2025-10-30 14:26:30|230.97|230.79|230.97|230.89|230.97|230.89|230.97|230.79|11
1761834400000|2025-10-30 14:26:40|231.02||231.02||231.02||230.97||0
1761834410000|2025-10-30 14:26:50|230.97||230.97||231.02||230.97||9
1761834420000|2025-10-30 14:27:00|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|1
1761834430000|2025-10-30 14:27:10|231.07||231.02||231.07||231.02||61
1761834440000|2025-10-30 14:27:20|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|22
1761834450000|2025-10-30 14:27:30|231.07||231.07||231.07||231.02||0
1761834460000|2025-10-30 14:27:40|231.02||231.02||231.07||231.02||0
1761834470000|2025-10-30 14:27:50|230.97|230.89|230.97|230.89|231.02|230.94|230.97|230.89|16
1761834480000|2025-10-30 14:28:00|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|0
1761834490000|2025-10-30 14:28:10|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|9
1761834500000|2025-10-30 14:28:20|230.97|230.94|231.07|230.99|231.07|230.99|230.97|230.94|48
1761834510000|2025-10-30 14:28:30|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|5
1761834520000|2025-10-30 14:28:40||231.04||231.04||231.04||230.99|4
1761834530000|2025-10-30 14:28:50||230.99||231.04||231.04||230.99|12
1761834540000|2025-10-30 14:29:00|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|15
1761834550000|2025-10-30 14:29:10|231.07|231.04|231.07|230.99|231.12|231.04|231.07|230.94|26
1761834570000|2025-10-30 14:29:30|231.12|230.94|231.12|231.04|231.12|231.04|231.12|230.94|18
1761834580000|2025-10-30 14:29:40||230.99||230.99||231.04||230.99|4
1761834590000|2025-10-30 14:29:50||231.04||231.04||231.04||230.99|0
1761834600000|2025-10-30 14:30:00|231.17|231.09|231.22|231.14|231.22|231.14|231.12|231.09|70
1761834610000|2025-10-30 14:30:10|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|3
1761834620000|2025-10-30 14:30:20|231.27|231.09|231.17|231.09|231.27|231.09|231.17|231.09|16
1761834630000|2025-10-30 14:30:30|231.22||231.22||231.22||231.22||6
1761834640000|2025-10-30 14:30:40||231.14||231.14||231.14||231.14|0
1761834650000|2025-10-30 14:30:50|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|22
1761834660000|2025-10-30 14:31:00|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|43
1761834670000|2025-10-30 14:31:10|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|18
1761834690000|2025-10-30 14:31:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|24
1761834700000|2025-10-30 14:31:40||231.24||231.29||231.29||231.24|0
1761834710000|2025-10-30 14:31:50||231.24||231.29||231.29||231.24|15
1761834720000|2025-10-30 14:32:00|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|45
1761834730000|2025-10-30 14:32:10|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|17
1761834740000|2025-10-30 14:32:20|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|16
1761834750000|2025-10-30 14:32:30|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|36
1761834760000|2025-10-30 14:32:40|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|14
1761834770000|2025-10-30 14:32:50|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|18
1761834780000|2025-10-30 14:33:00|231.32|231.24|231.22|231.14|231.37|231.29|231.22|231.14|478
1761834790000|2025-10-30 14:33:10|231.27|231.19|231.17|231.09|231.27|231.19|231.17|231.04|116
1761834800000|2025-10-30 14:33:20|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|34
1761834810000|2025-10-30 14:33:30|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|0
1761834820000|2025-10-30 14:33:40|231.27|231.09|231.22|231.09|231.27|231.14|231.17|231.09|47
1761834830000|2025-10-30 14:33:50|231.17|231.14|231.17|231.09|231.22|231.14|231.17|231.09|12
1761834840000|2025-10-30 14:34:00|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|12
1761834850000|2025-10-30 14:34:10|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|27
1761834860000|2025-10-30 14:34:20|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|50
1761834870000|2025-10-30 14:34:30|||||||||5
1761834880000|2025-10-30 14:34:40|231.27|231.09|231.22|231.14|231.27|231.14|231.22|231.09|60
1761834890000|2025-10-30 14:34:50|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|0
1761834900000|2025-10-30 14:35:00|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.19|20
1761834910000|2025-10-30 14:35:10|231.27|231.24|231.27|231.19|231.32|231.24|231.27|231.19|10
1761834920000|2025-10-30 14:35:20|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|10
1761834930000|2025-10-30 14:35:30|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|5
1761834940000|2025-10-30 14:35:40|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|7
1761834950000|2025-10-30 14:35:50|231.27|231.14|231.22|231.14|231.27|231.19|231.17|231.04|916
1761834960000|2025-10-30 14:36:00|231.17|231.09|231.22|231.14|231.27|231.14|231.17|231.09|30
1761834970000|2025-10-30 14:36:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|16
1761834980000|2025-10-30 14:36:20|231.32|231.14|231.22|231.14|231.32|231.14|231.22|231.14|159
1761834990000|2025-10-30 14:36:30|231.27|231.19|231.32|231.24|231.37|231.24|231.27|231.19|389
1761835000000|2025-10-30 14:36:40|231.37|231.29|231.47|231.34|231.47|231.34|231.32|231.29|264
1761835010000|2025-10-30 14:36:50|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|126
1761835020000|2025-10-30 14:37:00|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|430
1761835030000|2025-10-30 14:37:10|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|18
1761835040000|2025-10-30 14:37:20|231.52|231.34|231.47|231.39|231.52|231.44|231.47|231.34|255
1761835050000|2025-10-30 14:37:30|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|210
1761835060000|2025-10-30 14:37:40|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|52
1761835070000|2025-10-30 14:37:50|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|132
1761835080000|2025-10-30 14:38:00|231.52|231.49|231.57|231.44|231.57|231.49|231.52|231.44|11
1761835090000|2025-10-30 14:38:10|231.52|231.39|231.47|231.39|231.57|231.39|231.47|231.39|6
1761835110000|2025-10-30 14:38:30|231.52||231.52||231.52||231.47||5
1761835120000|2025-10-30 14:38:40|231.47|231.34|231.42|231.34|231.52|231.34|231.42|231.34|5
1761835130000|2025-10-30 14:38:50|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|391
1761835140000|2025-10-30 14:39:00|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|38
1761835150000|2025-10-30 14:39:10|231.37|231.29|231.47|231.34|231.52|231.39|231.37|231.29|42
1761835160000|2025-10-30 14:39:20|231.42||231.42||231.47||231.42||50
1761835170000|2025-10-30 14:39:30|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|1
1761835180000|2025-10-30 14:39:40|231.37|231.24|231.37|231.29|231.42|231.29|231.37|231.24|2
1761835190000|2025-10-30 14:39:50|231.42|231.24|231.37|231.29|231.42|231.29|231.37|231.24|0
1761835200000|2025-10-30 14:40:00|231.42||231.37||231.42||231.37||106
1761835210000|2025-10-30 14:40:10|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|188
1761835220000|2025-10-30 14:40:20|231.32|231.19|231.32|231.19|231.32|231.24|231.27|231.19|99
1761835230000|2025-10-30 14:40:30|231.27||231.32||231.32||231.27||6
1761835240000|2025-10-30 14:40:40||231.24||231.24||231.24||231.19|263
1761835250000|2025-10-30 14:40:50|||||||||123
1761835260000|2025-10-30 14:41:00|231.37||231.37||231.37||231.32||6
1761835270000|2025-10-30 14:41:10|231.32|231.29|231.32|231.24|231.37|231.29|231.32|231.24|0
1761835280000|2025-10-30 14:41:20|231.37|231.14|231.27|231.14|231.37|231.14|231.27|231.14|4
1761835290000|2025-10-30 14:41:30||231.19||231.19||231.19||231.14|0
1761835300000|2025-10-30 14:41:40|231.22|231.14|231.22|231.14|231.22|231.19|231.22|231.14|0
1761835310000|2025-10-30 14:41:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|176
1761835350000|2025-10-30 14:42:30|231.22|231.04|231.07|230.99|231.22|231.04|231.07|230.99|229
1761835360000|2025-10-30 14:42:40|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|2
1761835370000|2025-10-30 14:42:50|231.07|231.04|231.12|231.04|231.12|231.04|231.07|230.99|150
1761835380000|2025-10-30 14:43:00|231.17|230.99|231.07|230.99|231.17|230.99|231.07|230.99|47
1761835390000|2025-10-30 14:43:10|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|0
1761835400000|2025-10-30 14:43:20||231.04||231.04||231.04||230.99|0
1761835410000|2025-10-30 14:43:30|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|296
1761835420000|2025-10-30 14:43:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|30
1761835430000|2025-10-30 14:43:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|28
1761835440000|2025-10-30 14:44:00|231.17|230.99|231.12|230.99|231.17|231.04|231.07|230.99|11
1761835450000|2025-10-30 14:44:10|231.07|231.04|231.12|231.04|231.12|231.04|231.07|230.99|1
1761835460000|2025-10-30 14:44:20|231.17||231.12||231.17||231.12||0
1761835470000|2025-10-30 14:44:30|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|22
1761835480000|2025-10-30 14:44:40|231.07|231.04|231.12|231.04|231.12|231.04|231.07|230.99|107
1761835500000|2025-10-30 14:45:00|231.17|231.09|231.22|231.14|231.22|231.14|231.12|231.04|62
1761835510000|2025-10-30 14:45:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|44
1761835520000|2025-10-30 14:45:20|231.32||231.27||231.32||231.27||35
1761835530000|2025-10-30 14:45:30|231.32|231.24|231.27|231.14|231.32|231.24|231.22|231.14|45
1761835540000|2025-10-30 14:45:40|231.22|231.09|231.17|231.09|231.27|231.09|231.17|231.09|63
1761835550000|2025-10-30 14:45:50|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|0
1761835560000|2025-10-30 14:46:00|231.22|231.14|231.22|231.09|231.27|231.14|231.17|231.09|6
1761835570000|2025-10-30 14:46:10||231.14||231.14||231.14||231.14|0
1761835580000|2025-10-30 14:46:20|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|3
1761835590000|2025-10-30 14:46:30||231.14||231.14||231.14||231.14|0
1761835600000|2025-10-30 14:46:40|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|34
1761835620000|2025-10-30 14:47:00|231.22|231.14|231.22|231.14|231.27|231.19|231.22|231.14|0
1761835630000|2025-10-30 14:47:10|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|1
1761835640000|2025-10-30 14:47:20||231.14||231.14||231.19||231.14|1
1761835650000|2025-10-30 14:47:30|231.22||231.27||231.27||231.22||6
1761835660000|2025-10-30 14:47:40|231.22|231.19|231.32|231.24|231.32|231.24|231.22|231.19|21
1761835670000|2025-10-30 14:47:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|20
1761835680000|2025-10-30 14:48:00|231.42||231.37||231.42||231.37||20
1761835690000|2025-10-30 14:48:10|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|24
1761835700000|2025-10-30 14:48:20|231.37|231.34|231.47|231.39|231.47|231.39|231.37|231.29|6
1761835710000|2025-10-30 14:48:30|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|1
1761835720000|2025-10-30 14:48:40|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|108
1761835730000|2025-10-30 14:48:50|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|1
1761835740000|2025-10-30 14:49:00|231.42||231.37||231.42||231.37||103
1761835750000|2025-10-30 14:49:10|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|56
1761835760000|2025-10-30 14:49:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|7
1761835770000|2025-10-30 14:49:30|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|0
1761835780000|2025-10-30 14:49:40||231.29||231.29||231.29||231.24|0
1761835790000|2025-10-30 14:49:50|231.42||231.37||231.42||231.37||0
1761835800000|2025-10-30 14:50:00||231.24||231.29||231.29||231.24|26
1761835810000|2025-10-30 14:50:10||231.24||231.29||231.29||231.24|1
1761835830000|2025-10-30 14:50:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|5
1761835840000|2025-10-30 14:50:40|231.37|231.19|231.37|231.24|231.37|231.24|231.37|231.19|6
1761835850000|2025-10-30 14:50:50|231.32|231.29|231.42|231.34|231.42|231.34|231.32|231.24|3
1761835870000|2025-10-30 14:51:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|4
1761835880000|2025-10-30 14:51:20|231.32|231.24|231.32|231.19|231.37|231.24|231.27|231.19|12
1761835890000|2025-10-30 14:51:30|231.27||231.32||231.32||231.27||0
1761835900000|2025-10-30 14:51:40|231.27|231.24|231.27|231.19|231.27|231.24|231.27|231.19|0
1761835910000|2025-10-30 14:51:50|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|191
1761835920000|2025-10-30 14:52:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|4
1761835930000|2025-10-30 14:52:10|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|0
1761835940000|2025-10-30 14:52:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|26
1761835950000|2025-10-30 14:52:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|5
1761835960000|2025-10-30 14:52:40|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|5
1761835970000|2025-10-30 14:52:50|231.32|231.29|231.37|231.24|231.37|231.29|231.32|231.24|4
1761835980000|2025-10-30 14:53:00|231.42|231.29|231.37|231.24|231.42|231.34|231.32|231.24|27
1761835990000|2025-10-30 14:53:10|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|0
1761836000000|2025-10-30 14:53:20|231.42||231.42||231.42||231.37||25
1761836010000|2025-10-30 14:53:30|231.37|231.24|231.37|231.24|231.37|231.29|231.32|231.24|1
1761836020000|2025-10-30 14:53:40|231.42|231.29|231.32|231.24|231.42|231.29|231.32|231.24|6
1761836030000|2025-10-30 14:53:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|10
1761836040000|2025-10-30 14:54:00|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|14
1761836050000|2025-10-30 14:54:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|21
1761836060000|2025-10-30 14:54:20|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|63
1761836070000|2025-10-30 14:54:30||231.44||231.44||231.44||231.39|6
1761836080000|2025-10-30 14:54:40|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|0
1761836090000|2025-10-30 14:54:50|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|8
1761836100000|2025-10-30 14:55:00|231.47|231.34|231.42|231.34|231.47|231.34|231.42|231.34|33
1761836110000|2025-10-30 14:55:10|231.47|231.29|231.47|231.39|231.47|231.39|231.47|231.29|3
1761836120000|2025-10-30 14:55:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|1
1761836130000|2025-10-30 14:55:30||231.29||231.34||231.34||231.29|1
1761836140000|2025-10-30 14:55:40|231.37|231.29|231.37|231.29|231.42|231.34|231.37|231.29|3
1761836150000|2025-10-30 14:55:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|1
1761836160000|2025-10-30 14:56:00|231.27|231.19|231.27|231.14|231.27|231.24|231.27|231.14|9
1761836170000|2025-10-30 14:56:10|231.22|231.09|231.12|231.04|231.27|231.09|231.12|231.04|268
1761836180000|2025-10-30 14:56:20|||||||||198
1761836190000|2025-10-30 14:56:30|231.17|231.09|231.07|230.99|231.17|231.09|231.07|230.99|45
1761836200000|2025-10-30 14:56:40|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|34
1761836210000|2025-10-30 14:56:50|231.02|230.99|231.07|230.99|231.07|230.99|231.02|230.99|0
1761836220000|2025-10-30 14:57:00|231.12|230.94|231.07|230.94|231.12|230.94|231.02|230.94|14
1761836230000|2025-10-30 14:57:10|231.02|230.99|231.07|230.94|231.07|230.99|231.02|230.94|3
1761836240000|2025-10-30 14:57:20||230.99||230.99||230.99||230.99|0
1761836250000|2025-10-30 14:57:30|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|18
1761836260000|2025-10-30 14:57:40|231.12|231.04|231.12|231.04|231.12|231.04|231.07|230.99|45
1761836270000|2025-10-30 14:57:50|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|16
1761836280000|2025-10-30 14:58:00|231.17||231.12||231.17||231.12||0
1761836290000|2025-10-30 14:58:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|3
1761836300000|2025-10-30 14:58:20|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|3
1761836310000|2025-10-30 14:58:30|231.17|231.04|231.12|231.04|231.17|231.04|231.12|231.04|45
1761836320000|2025-10-30 14:58:40|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|7
1761836330000|2025-10-30 14:58:50|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|0
1761836340000|2025-10-30 14:59:00|231.07|230.99|231.02|230.94|231.12|230.99|231.02|230.94|28
1761836350000|2025-10-30 14:59:10|231.07|230.89|231.07|230.94|231.07|230.99|231.07|230.89|3
1761836360000|2025-10-30 14:59:20|231.02|230.99|231.07|230.94|231.07|230.99|231.02|230.94|0
1761836370000|2025-10-30 14:59:30|231.02|230.89|231.02|230.89|231.07|230.89|231.02|230.89|8
1761836380000|2025-10-30 14:59:40|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.89|12
1761836390000|2025-10-30 14:59:50|230.97|230.89|231.02|230.94|231.07|230.94|230.97|230.89|12
1761836400000|2025-10-30 15:00:00|231.07|230.99|231.07|230.99|231.12|231.04|231.07|230.99|14
1761836410000|2025-10-30 15:00:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|1
1761836420000|2025-10-30 15:00:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|26
1761836430000|2025-10-30 15:00:30||230.94||230.94||230.94||230.94|1
1761836440000|2025-10-30 15:00:40|231.02|230.99|231.07|230.94|231.07|230.99|231.02|230.94|20
1761836450000|2025-10-30 15:00:50||230.99||230.94||230.99||230.94|12
1761836460000|2025-10-30 15:01:00|231.02|230.99|231.12|231.04|231.12|231.04|231.02|230.99|12
1761836470000|2025-10-30 15:01:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|19
1761836480000|2025-10-30 15:01:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|32
1761836500000|2025-10-30 15:01:40|||||||||20
1761836510000|2025-10-30 15:01:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|22
1761836520000|2025-10-30 15:02:00|231.07|230.99|230.97|230.89|231.07|230.99|230.97|230.84|123
1761836530000|2025-10-30 15:02:10|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|8
1761836540000|2025-10-30 15:02:20||230.94||230.94||230.94||230.94|0
1761836550000|2025-10-30 15:02:30|230.97|230.89|230.97|230.89|230.97|230.94|230.97|230.89|10
1761836560000|2025-10-30 15:02:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|0
1761836570000|2025-10-30 15:02:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|11
1761836580000|2025-10-30 15:03:00||230.84||230.89||230.89||230.84|7
1761836590000|2025-10-30 15:03:10|||||||||14
1761836610000|2025-10-30 15:03:30|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|17
1761836620000|2025-10-30 15:03:40|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|0
1761836630000|2025-10-30 15:03:50|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|20
1761836640000|2025-10-30 15:04:00|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.99|2
1761836660000|2025-10-30 15:04:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|2
1761836670000|2025-10-30 15:04:30|231.12||231.07||231.12||231.07||0
1761836680000|2025-10-30 15:04:40|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|8
1761836690000|2025-10-30 15:04:50||231.04||231.04||231.04||230.99|0
1761836700000|2025-10-30 15:05:00|231.17|231.09|231.17|231.09|231.22|231.09|231.12|231.09|44
1761836710000|2025-10-30 15:05:10|231.27|231.14|231.27|231.19|231.27|231.19|231.22|231.14|123
1761836720000|2025-10-30 15:05:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|7
1761836730000|2025-10-30 15:05:30|231.27|231.19|231.17|231.09|231.27|231.19|231.12|231.04|401
1761836740000|2025-10-30 15:05:40||231.04||231.04||231.09||231.04|0
1761836750000|2025-10-30 15:05:50|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.04|7
1761836760000|2025-10-30 15:06:00|231.17|231.04|231.17|231.09|231.17|231.09|231.17|231.04|0
1761836770000|2025-10-30 15:06:10|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|37
1761836780000|2025-10-30 15:06:20|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|0
1761836790000|2025-10-30 15:06:30|231.12|231.09|231.17|231.09|231.17|231.09|231.12|231.09|15
1761836800000|2025-10-30 15:06:40|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|4
1761836810000|2025-10-30 15:06:50|231.12|230.99|231.12|230.99|231.17|231.04|231.07|230.99|1
1761836820000|2025-10-30 15:07:00||231.04||231.04||231.04||230.99|1
1761836830000|2025-10-30 15:07:10|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|0
1761836840000|2025-10-30 15:07:20||231.04||230.99||231.04||230.99|0
1761836850000|2025-10-30 15:07:30|231.07|231.04|231.07|230.99|231.12|231.04|231.07|230.99|9
1761836870000|2025-10-30 15:07:50|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|2
1761836880000|2025-10-30 15:08:00||230.99||230.99||230.99||230.99|0
1761836890000|2025-10-30 15:08:10|231.12|231.04|231.17|231.09|231.17|231.09|231.12|230.99|5
1761836900000|2025-10-30 15:08:20|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|7
1761836910000|2025-10-30 15:08:30|231.17||231.17||231.17||231.17||0
1761836920000|2025-10-30 15:08:40|231.12|231.04|231.12|231.04|231.12|231.09|231.12|231.04|11
1761836930000|2025-10-30 15:08:50|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|26
1761836940000|2025-10-30 15:09:00|231.22|231.14|231.22|231.14|231.27|231.19|231.22|231.09|44
1761836950000|2025-10-30 15:09:10|231.27||231.22||231.27||231.22||0
1761836960000|2025-10-30 15:09:20|231.27||231.27||231.27||231.27||50
1761836970000|2025-10-30 15:09:30|231.22|231.09|231.22|231.09|231.27|231.09|231.22|231.09|63
1761836980000|2025-10-30 15:09:40|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.09|7
1761836990000|2025-10-30 15:09:50||231.04||231.09||231.09||231.04|1
1761837000000|2025-10-30 15:10:00|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|3
1761837010000|2025-10-30 15:10:10|231.17|231.14|231.22|231.09|231.22|231.14|231.17|231.09|6
1761837020000|2025-10-30 15:10:20|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.09|3
1761837030000|2025-10-30 15:10:30|231.22||231.17||231.22||231.17||1
1761837040000|2025-10-30 15:10:40|231.22|231.14|231.27|231.14|231.27|231.19|231.22|231.14|1
1761837050000|2025-10-30 15:10:50||231.19||231.14||231.19||231.14|0
1761837060000|2025-10-30 15:11:00|231.22||231.22||231.27||231.22||0
1761837070000|2025-10-30 15:11:10|231.27||231.22||231.27||231.22||0
1761837080000|2025-10-30 15:11:20|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|17
1761837090000|2025-10-30 15:11:30|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|8
1761837100000|2025-10-30 15:11:40|231.17|231.14|231.22|231.09|231.22|231.14|231.17|231.09|0
1761837110000|2025-10-30 15:11:50|231.17||231.17||231.17||231.17||0
1761837120000|2025-10-30 15:12:00|231.22|231.14|231.17|231.09|231.27|231.14|231.17|231.09|50
1761837130000|2025-10-30 15:12:10|231.12|231.04|231.22|231.14|231.22|231.14|231.12|231.04|5
1761837140000|2025-10-30 15:12:20|231.27||231.22||231.27||231.22||4
1761837150000|2025-10-30 15:12:30|231.27|231.19|231.27|231.19|231.32|231.19|231.22|231.19|11
1761837160000|2025-10-30 15:12:40|231.32||231.27||231.32||231.27||5
1761837170000|2025-10-30 15:12:50|231.32||231.32||231.32||231.32||6
1761837180000|2025-10-30 15:13:00|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.24|5
1761837190000|2025-10-30 15:13:10|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|26
1761837210000|2025-10-30 15:13:30|||||||||7
1761837220000|2025-10-30 15:13:40|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|24
1761837230000|2025-10-30 15:13:50|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|1512
1761837240000|2025-10-30 15:14:00|231.27||231.27||231.27||231.27||12
1761837250000|2025-10-30 15:14:10|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.19|95
1761837260000|2025-10-30 15:14:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|3
1761837270000|2025-10-30 15:14:30|231.42||231.42||231.42||231.37||7
1761837280000|2025-10-30 15:14:40|231.37||231.37||231.42||231.37||60
1761837290000|2025-10-30 15:14:50|||||||||7
1761837300000|2025-10-30 15:15:00|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|17
1761837310000|2025-10-30 15:15:10|231.37||231.32||231.37||231.32||2
1761837320000|2025-10-30 15:15:20|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|70
1761837330000|2025-10-30 15:15:30||231.19||231.19||231.19||231.19|0
1761837350000|2025-10-30 15:15:50|231.32||231.27||231.32||231.27||16
1761837360000|2025-10-30 15:16:00|231.22|231.14|231.22|231.09|231.27|231.19|231.17|231.09|19
1761837370000|2025-10-30 15:16:10||231.14||231.14||231.14||231.14|1
1761837390000|2025-10-30 15:16:30|||||||||6
1761837400000|2025-10-30 15:16:40|||||||||1
1761837410000|2025-10-30 15:16:50|||||||||18
1761837430000|2025-10-30 15:17:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|75
1761837440000|2025-10-30 15:17:20|231.32||231.27||231.32||231.27||7
1761837460000|2025-10-30 15:17:40|231.32||231.27||231.32||231.27||10
1761837470000|2025-10-30 15:17:50|231.32||231.27||231.32||231.27||2
1761837480000|2025-10-30 15:18:00|231.32||231.27||231.32||231.27||9
1761837490000|2025-10-30 15:18:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|2
1761837500000|2025-10-30 15:18:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|10
1761837510000|2025-10-30 15:18:30|||||||||810
1761837520000|2025-10-30 15:18:40|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.19|28
1761837530000|2025-10-30 15:18:50||231.19||231.19||231.19||231.19|821
1761837540000|2025-10-30 15:19:00|231.27|231.24|231.22|231.14|231.27|231.24|231.22|231.14|20
1761837550000|2025-10-30 15:19:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|19
1761837560000|2025-10-30 15:19:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|8
1761837570000|2025-10-30 15:19:30|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|5
1761837580000|2025-10-30 15:19:40|231.12||231.07||231.12||231.07||0
1761837590000|2025-10-30 15:19:50|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|13
1761837600000|2025-10-30 15:20:00|231.17|231.04|231.17|231.04|231.17|231.04|231.12|230.99|4
1761837610000|2025-10-30 15:20:10|231.12||231.12||231.12||231.12||0
1761837620000|2025-10-30 15:20:20|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|79
1761837630000|2025-10-30 15:20:30|231.07|230.94|231.07|230.99|231.12|230.99|231.07|230.94|9
1761837650000|2025-10-30 15:20:50|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|1
1761837660000|2025-10-30 15:21:00|231.02|230.99|231.02|230.94|231.07|230.99|231.02|230.94|3
1761837670000|2025-10-30 15:21:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|12
1761837680000|2025-10-30 15:21:20|230.92|230.84|230.92|230.84|230.92|230.89|230.92|230.84|8
1761837690000|2025-10-30 15:21:30|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|63
1761837700000|2025-10-30 15:21:40|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|0
1761837710000|2025-10-30 15:21:50|230.92||230.92||230.92||230.92||0
1761837720000|2025-10-30 15:22:00|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|17
1761837730000|2025-10-30 15:22:10|230.87||230.87||230.92||230.87||0
1761837740000|2025-10-30 15:22:20|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|14
1761837750000|2025-10-30 15:22:30|230.82|230.74|230.82|230.69|230.82|230.74|230.82|230.69|0
1761837760000|2025-10-30 15:22:40||230.74||230.74||230.74||230.74|0
1761837770000|2025-10-30 15:22:50|230.87||230.82||230.87||230.82||510
1761837780000|2025-10-30 15:23:00|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.79|30
1761837790000|2025-10-30 15:23:10||230.74||230.74||230.79||230.74|3
1761837800000|2025-10-30 15:23:20||230.79||230.79||230.79||230.74|0
1761837820000|2025-10-30 15:23:40|230.82|230.74|230.82|230.74|230.82|230.79|230.82|230.74|1
1761837830000|2025-10-30 15:23:50||230.69||230.74||230.74||230.69|6
1761837840000|2025-10-30 15:24:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|5
1761837850000|2025-10-30 15:24:10|230.92||230.92||230.92||230.92||23
1761837860000|2025-10-30 15:24:20||230.84||230.84||230.84||230.84|0
1761837870000|2025-10-30 15:24:30|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|44
1761837880000|2025-10-30 15:24:40|230.87||230.92||230.92||230.87||0
1761837890000|2025-10-30 15:24:50||230.84||230.84||230.84||230.79|0
1761837900000|2025-10-30 15:25:00|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|2
1761837910000|2025-10-30 15:25:10|230.82|230.74|230.92|230.79|230.92|230.79|230.82|230.74|2
1761837920000|2025-10-30 15:25:20|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|1
1761837930000|2025-10-30 15:25:30||230.84||230.84||230.84||230.79|0
1761837940000|2025-10-30 15:25:40|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|1
1761837950000|2025-10-30 15:25:50|230.97|230.84|230.92|230.84|231.02|230.84|230.92|230.84|8
1761837960000|2025-10-30 15:26:00|230.97|230.89|230.87|230.79|230.97|230.89|230.87|230.79|4
1761837970000|2025-10-30 15:26:10|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|15
1761837980000|2025-10-30 15:26:20|230.82|230.69|230.77|230.69|230.82|230.69|230.77|230.69|49
1761838000000|2025-10-30 15:26:40|230.82||230.77||230.82||230.77||20
1761838010000|2025-10-30 15:26:50||230.64||230.64||230.64||230.64|3
1761838020000|2025-10-30 15:27:00|230.82|230.69|230.77|230.69|230.82|230.74|230.77|230.69|41
1761838030000|2025-10-30 15:27:10|230.82||230.77||230.82||230.77||2
1761838040000|2025-10-30 15:27:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|1
1761838050000|2025-10-30 15:27:30|||||||||6
1761838070000|2025-10-30 15:27:50||230.69||230.74||230.74||230.69|3
1761838090000|2025-10-30 15:28:10|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|21
1761838120000|2025-10-30 15:28:40|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|1
1761838140000|2025-10-30 15:29:00|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|13
1761838150000|2025-10-30 15:29:10|230.77||230.72||230.77||230.72||0
1761838160000|2025-10-30 15:29:20|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|20
1761838170000|2025-10-30 15:29:30|230.77|230.69|230.77|230.64|230.77|230.69|230.77|230.64|8
1761838180000|2025-10-30 15:29:40|230.82|230.69|230.82|230.74|230.82|230.74|230.77|230.69|0
1761838200000|2025-10-30 15:30:00|230.87||230.82||230.87||230.82||1
1761838210000|2025-10-30 15:30:10|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|1
1761838220000|2025-10-30 15:30:20|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|65
1761838230000|2025-10-30 15:30:30|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.79|74
1761838240000|2025-10-30 15:30:40|||||||||11
1761838250000|2025-10-30 15:30:50|230.97|230.89|230.97|230.84|230.97|230.89|230.97|230.84|11
1761838260000|2025-10-30 15:31:00|231.02|230.89|231.02|230.94|231.02|230.94|231.02|230.89|48
1761838270000|2025-10-30 15:31:10|230.97|230.89|230.92|230.79|230.97|230.89|230.87|230.79|58
1761838280000|2025-10-30 15:31:20|230.87||230.92||230.92||230.87||7
1761838290000|2025-10-30 15:31:30|230.87||230.87||230.92||230.87||0
1761838300000|2025-10-30 15:31:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.79|19
1761838320000|2025-10-30 15:32:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|17
1761838330000|2025-10-30 15:32:10|||||||||58
1761838340000|2025-10-30 15:32:20|231.02||230.97||231.02||230.97||4
1761838350000|2025-10-30 15:32:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|1
1761838360000|2025-10-30 15:32:40|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|174
1761838370000|2025-10-30 15:32:50|230.97|230.94|231.02|230.89|231.07|230.94|230.97|230.89|271
1761838380000|2025-10-30 15:33:00|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.89|134
1761838390000|2025-10-30 15:33:10|231.07|230.89|231.02|230.89|231.07|230.89|231.02|230.89|19
1761838400000|2025-10-30 15:33:20|230.97||230.97||230.97||230.97||0
1761838410000|2025-10-30 15:33:30|231.02||231.02||231.02||230.97||1
1761838420000|2025-10-30 15:33:40|230.97|230.84|230.92|230.84|231.02|230.89|230.92|230.84|300
1761838440000|2025-10-30 15:34:00|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|99
1761838450000|2025-10-30 15:34:10|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|1
1761838460000|2025-10-30 15:34:20|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|2
1761838470000|2025-10-30 15:34:30|230.97|230.94|231.02|230.89|231.02|230.94|230.97|230.89|0
1761838480000|2025-10-30 15:34:40|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|0
1761838490000|2025-10-30 15:34:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|140
1761838510000|2025-10-30 15:35:10|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|219
1761838520000|2025-10-30 15:35:20|231.02|230.94|231.02|230.94|231.07|230.99|231.02|230.94|13
1761838530000|2025-10-30 15:35:30|231.07||231.02||231.07||231.02||5
1761838550000|2025-10-30 15:35:50|231.07|230.99|231.07|230.94|231.07|230.99|231.02|230.94|34
1761838560000|2025-10-30 15:36:00||230.99||230.94||230.99||230.94|0
1761838570000|2025-10-30 15:36:10||230.99||230.94||230.99||230.94|121
1761838580000|2025-10-30 15:36:20|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.94|0
1761838610000|2025-10-30 15:36:50|230.97|230.89|230.97|230.84|231.02|230.94|230.92|230.84|67
1761838620000|2025-10-30 15:37:00|230.92|230.89|230.97|230.89|231.02|230.89|230.92|230.89|4
1761838630000|2025-10-30 15:37:10|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|9
1761838640000|2025-10-30 15:37:20|230.97|230.84|230.92|230.84|231.02|230.84|230.92|230.84|1
1761838650000|2025-10-30 15:37:30|230.97||230.97||230.97||230.92||4
1761838660000|2025-10-30 15:37:40|230.92|230.79|230.87|230.79|230.92|230.79|230.87|230.79|90
1761838680000|2025-10-30 15:38:00|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|13
1761838690000|2025-10-30 15:38:10|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|8
1761838700000|2025-10-30 15:38:20||230.79||230.74||230.79||230.74|0
1761838710000|2025-10-30 15:38:30|230.92|230.79|230.92|230.79|230.92|230.84|230.92|230.79|9
1761838720000|2025-10-30 15:38:40|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.79|13
1761838740000|2025-10-30 15:39:00|230.82|230.74|230.87|230.74|230.87|230.74|230.82|230.74|41
1761838750000|2025-10-30 15:39:10|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|0
1761838760000|2025-10-30 15:39:20||230.79||230.79||230.79||230.74|147
1761838770000|2025-10-30 15:39:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|6
1761838780000|2025-10-30 15:39:40|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|12
1761838800000|2025-10-30 15:40:00|230.87||230.82||230.87||230.82||9
1761838810000|2025-10-30 15:40:10|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|5
1761838820000|2025-10-30 15:40:20|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|0
1761838830000|2025-10-30 15:40:30|230.77|230.74|230.77|230.69|230.77|230.74|230.77|230.69|12
1761838840000|2025-10-30 15:40:40|230.82||230.77||230.82||230.77||0
1761838850000|2025-10-30 15:40:50|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|4
1761838870000|2025-10-30 15:41:10|230.82|230.74|230.82|230.69|230.82|230.74|230.77|230.69|7
1761838880000|2025-10-30 15:41:20||230.74||230.69||230.74||230.69|0
1761838890000|2025-10-30 15:41:30|230.77||230.82||230.82||230.77||0
1761838900000|2025-10-30 15:41:40|230.77||230.82||230.82||230.77||0
1761838910000|2025-10-30 15:41:50|230.77||230.82||230.82||230.77||0
1761838920000|2025-10-30 15:42:00|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.74|0
1761838940000|2025-10-30 15:42:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|26
1761838950000|2025-10-30 15:42:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|6
1761838960000|2025-10-30 15:42:40|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|1
1761838970000|2025-10-30 15:42:50|230.82||230.82||230.82||230.82||0
1761838980000|2025-10-30 15:43:00|230.87||230.87||230.87||230.82||19
1761838990000|2025-10-30 15:43:10|230.82||230.82||230.82||230.82||5014
1761839000000|2025-10-30 15:43:20||230.69||230.74||230.74||230.69|3
1761839010000|2025-10-30 15:43:30||230.69||230.74||230.74||230.69|4
1761839020000|2025-10-30 15:43:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|12
1761839030000|2025-10-30 15:43:50|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|27
1761839040000|2025-10-30 15:44:00|230.87||230.87||230.87||230.87||4
1761839050000|2025-10-30 15:44:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|4
1761839060000|2025-10-30 15:44:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|3
1761839070000|2025-10-30 15:44:30|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|1
1761839080000|2025-10-30 15:44:40|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.84|1
1761839090000|2025-10-30 15:44:50||230.79||230.79||230.79||230.79|133
1761839100000|2025-10-30 15:45:00|230.87|230.84|230.97|230.84|230.97|230.84|230.87|230.84|26
1761839110000|2025-10-30 15:45:10|230.92|230.89|230.92|230.84|230.97|230.89|230.92|230.84|0
1761839130000|2025-10-30 15:45:30||230.79||230.79||230.84||230.79|6
1761839140000|2025-10-30 15:45:40||230.84||230.84||230.84||230.84|0
1761839150000|2025-10-30 15:45:50||230.79||230.84||230.84||230.79|46
1761839160000|2025-10-30 15:46:00||230.79||230.79||230.84||230.79|0
1761839170000|2025-10-30 15:46:10|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|0
1761839180000|2025-10-30 15:46:20|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.84|2
1761839190000|2025-10-30 15:46:30||230.79||230.79||230.84||230.79|0
1761839200000|2025-10-30 15:46:40|230.87||230.87||230.92||230.87||0
1761839220000|2025-10-30 15:47:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|38
1761839240000|2025-10-30 15:47:20|230.97|230.79|230.92|230.79|230.97|230.79|230.87|230.79|4
1761839250000|2025-10-30 15:47:30|230.87||230.87||230.92||230.87||0
1761839260000|2025-10-30 15:47:40|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|0
1761839270000|2025-10-30 15:47:50|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|4
1761839280000|2025-10-30 15:48:00||230.84||230.79||230.84||230.79|3
1761839290000|2025-10-30 15:48:10|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|0
1761839300000|2025-10-30 15:48:20|230.87|230.74|230.87|230.74|230.92|230.74|230.87|230.74|41
1761839310000|2025-10-30 15:48:30|230.82||230.87||230.87||230.82||16
1761839330000|2025-10-30 15:48:50|230.82||230.87||230.87||230.82||0
1761839340000|2025-10-30 15:49:00|230.82|230.69|230.87|230.74|230.87|230.74|230.77|230.69|58
1761839350000|2025-10-30 15:49:10||230.79||230.79||230.79||230.79|0
1761839360000|2025-10-30 15:49:20|230.92||230.87||230.92||230.87||1
1761839370000|2025-10-30 15:49:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|7
1761839390000|2025-10-30 15:49:50|230.87|230.79|230.87|230.74|230.87|230.79|230.82|230.74|0
1761839400000|2025-10-30 15:50:00|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.74|0
1761839410000|2025-10-30 15:50:10|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|4
1761839420000|2025-10-30 15:50:20||230.74||230.79||230.79||230.74|0
1761839430000|2025-10-30 15:50:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|1
1761839440000|2025-10-30 15:50:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|1
1761839450000|2025-10-30 15:50:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|3
1761839460000|2025-10-30 15:51:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|5
1761839470000|2025-10-30 15:51:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|13
1761839490000|2025-10-30 15:51:30|231.07||231.07||231.07||231.02||1
1761839500000|2025-10-30 15:51:40|231.02|230.89|230.97|230.89|231.02|230.89|230.97|230.89|15
1761839520000|2025-10-30 15:52:00|231.02||231.02||231.02||231.02||5
1761839530000|2025-10-30 15:52:10|230.97|230.94|231.07|230.94|231.07|230.94|230.97|230.94|9
1761839540000|2025-10-30 15:52:20|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.94|4
1761839550000|2025-10-30 15:52:30|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.94|0
1761839560000|2025-10-30 15:52:40||230.94||230.99||230.99||230.94|1
1761839570000|2025-10-30 15:52:50|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|3
1761839580000|2025-10-30 15:53:00|231.02|230.99|231.07|230.99|231.07|230.99|231.02|230.99|1
1761839590000|2025-10-30 15:53:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.89|3
1761839600000|2025-10-30 15:53:20|231.07||231.07||231.07||231.07||2
1761839610000|2025-10-30 15:53:30|231.02|230.99|231.07|230.94|231.07|230.99|231.02|230.94|2
1761839620000|2025-10-30 15:53:40|231.02|230.99|231.07|230.99|231.07|230.99|231.02|230.99|0
1761839630000|2025-10-30 15:53:50|||||||||28
1761839640000|2025-10-30 15:54:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|10
1761839650000|2025-10-30 15:54:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|2
1761839660000|2025-10-30 15:54:20|231.12||231.12||231.12||231.07||3551
1761839670000|2025-10-30 15:54:30|231.07|230.94|231.02|230.94|231.07|230.94|231.02|230.94|54
1761839680000|2025-10-30 15:54:40|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.99|10
1761839700000|2025-10-30 15:55:00|||||||||14
1761839710000|2025-10-30 15:55:10|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|10
1761839720000|2025-10-30 15:55:20|231.02|230.99|231.07|230.99|231.07|230.99|231.02|230.94|4
1761839730000|2025-10-30 15:55:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|6
1761839760000|2025-10-30 15:56:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|29
1761839770000|2025-10-30 15:56:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|8
1761839790000|2025-10-30 15:56:30|||||||||8
1761839800000|2025-10-30 15:56:40|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|5
1761839810000|2025-10-30 15:56:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|14
1761839820000|2025-10-30 15:57:00|230.92||230.87||230.92||230.87||11
1761839830000|2025-10-30 15:57:10|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|19
1761839840000|2025-10-30 15:57:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|0
1761839850000|2025-10-30 15:57:30|||||||||3
1761839870000|2025-10-30 15:57:50|230.77|230.69|230.87|230.79|230.87|230.79|230.77|230.69|57
1761839880000|2025-10-30 15:58:00|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|18
1761839890000|2025-10-30 15:58:10|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.79|0
1761839900000|2025-10-30 15:58:20||230.74||230.74||230.79||230.74|3
1761839910000|2025-10-30 15:58:30|230.82|230.69|230.82|230.69|230.82|230.74|230.77|230.69|5
1761839920000|2025-10-30 15:58:40||230.74||230.74||230.74||230.74|0
1761839930000|2025-10-30 15:58:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|5
1761839950000|2025-10-30 15:59:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|19
1761839970000|2025-10-30 15:59:30|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|1
1761839980000|2025-10-30 15:59:40|230.82|230.74|230.82|230.69|230.82|230.74|230.82|230.69|4
1761839990000|2025-10-30 15:59:50||230.74||230.74||230.74||230.74|0
1761840000000|2025-10-30 16:00:00|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|140
1761840010000|2025-10-30 16:00:10||230.69||230.74||230.74||230.69|6
1761840020000|2025-10-30 16:00:20|||||||||5
1761840030000|2025-10-30 16:00:30|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|7
1761840040000|2025-10-30 16:00:40|230.82||230.82||230.82||230.77||44
1761840050000|2025-10-30 16:00:50||230.74||230.74||230.74||230.74|0
1761840060000|2025-10-30 16:01:00|230.77|230.69|230.72|230.64|230.82|230.74|230.72|230.64|33
1761840070000|2025-10-30 16:01:10|230.77||230.77||230.77||230.77||6
1761840080000|2025-10-30 16:01:20|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.64|12
1761840090000|2025-10-30 16:01:30|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|13
1761840110000|2025-10-30 16:01:50|||||||||15
1761840120000|2025-10-30 16:02:00|||||||||2
1761840130000|2025-10-30 16:02:10|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|35
1761840140000|2025-10-30 16:02:20|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|113
1761840150000|2025-10-30 16:02:30|230.72|230.64|230.77|230.64|230.77|230.69|230.72|230.64|20
1761840160000|2025-10-30 16:02:40|230.72||230.77||230.77||230.72||6
1761840170000|2025-10-30 16:02:50|230.72||230.77||230.77||230.72||22
1761840180000|2025-10-30 16:03:00|230.72|230.69|230.72|230.64|230.72|230.69|230.72|230.64|8
1761840190000|2025-10-30 16:03:10|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.69|17
1761840200000|2025-10-30 16:03:20||230.74||230.74||230.74||230.74|0
1761840220000|2025-10-30 16:03:40|||||||||4
1761840240000|2025-10-30 16:04:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|13
1761840250000|2025-10-30 16:04:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|6
1761840260000|2025-10-30 16:04:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.84|50
1761840270000|2025-10-30 16:04:30||230.84||230.89||230.89||230.84|13
1761840280000|2025-10-30 16:04:40|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|15
1761840290000|2025-10-30 16:04:50|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|54
1761840300000|2025-10-30 16:05:00|231.02|230.84|230.97|230.84|231.02|230.89|230.97|230.84|17
1761840310000|2025-10-30 16:05:10|230.92||230.92||230.97||230.92||0
1761840320000|2025-10-30 16:05:20|||||||||27
1761840330000|2025-10-30 16:05:30|230.97||230.97||230.97||230.97||5
1761840340000|2025-10-30 16:05:40|230.92|230.89|230.97|230.89|230.97|230.89|230.92|230.84|14
1761840350000|2025-10-30 16:05:50||230.84||230.84||230.84||230.84|0
1761840360000|2025-10-30 16:06:00|230.92||230.92||230.92||230.92||6
1761840370000|2025-10-30 16:06:10|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|5
1761840380000|2025-10-30 16:06:20||230.84||230.89||230.89||230.84|21
1761840390000|2025-10-30 16:06:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|20
1761840400000|2025-10-30 16:06:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|14
1761840410000|2025-10-30 16:06:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|9
1761840420000|2025-10-30 16:07:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|19
1761840430000|2025-10-30 16:07:10|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.79|7
1761840460000|2025-10-30 16:07:40|230.87|230.79|230.87|230.79|230.87|230.84|230.87|230.79|18
1761840480000|2025-10-30 16:08:00||230.74||230.79||230.79||230.74|18
1761840490000|2025-10-30 16:08:10|230.92||230.87||230.92||230.87||38
1761840510000|2025-10-30 16:08:30|230.92||230.92||230.92||230.92||19
1761840520000|2025-10-30 16:08:40|230.87||230.87||230.92||230.87||5
1761840540000|2025-10-30 16:09:00|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|16
1761840550000|2025-10-30 16:09:10|||||||||25
1761840570000|2025-10-30 16:09:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|11
1761840580000|2025-10-30 16:09:40||230.84||230.84||230.84||230.84|3
1761840590000|2025-10-30 16:09:50||230.89||230.89||230.89||230.89|1
1761840600000|2025-10-30 16:10:00||230.84||230.89||230.89||230.84|11
1761840630000|2025-10-30 16:10:30|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|8
1761840670000|2025-10-30 16:11:10||230.79||230.79||230.79||230.79|49
1761840680000|2025-10-30 16:11:20|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.79|1
1761840690000|2025-10-30 16:11:30|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|0
1761840700000|2025-10-30 16:11:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|21
1761840710000|2025-10-30 16:11:50|230.92|230.84|230.92|230.84|230.92|230.84|230.87|230.84|0
1761840720000|2025-10-30 16:12:00|||||||||54
1761840730000|2025-10-30 16:12:10|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|52
1761840750000|2025-10-30 16:12:30||230.79||230.79||230.84||230.79|77
1761840760000|2025-10-30 16:12:40||230.84||230.84||230.84||230.79|15
1761840770000|2025-10-30 16:12:50|||||||||1
1761840780000|2025-10-30 16:13:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.84|43
1761840800000|2025-10-30 16:13:20|||||||||9
1761840840000|2025-10-30 16:14:00|231.02||230.97||231.02||230.97||32
1761840850000|2025-10-30 16:14:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|5
1761840860000|2025-10-30 16:14:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|10
1761840890000|2025-10-30 16:14:50|||||||||12
1761840900000|2025-10-30 16:15:00|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.89|8
1761840910000|2025-10-30 16:15:10|||||||||6
1761840920000|2025-10-30 16:15:20|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|159
1761840930000|2025-10-30 16:15:30|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|97
1761840940000|2025-10-30 16:15:40|231.17|231.04|231.12|231.04|231.17|231.04|231.12|231.04|95
1761840950000|2025-10-30 16:15:50|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|4
1761840960000|2025-10-30 16:16:00|231.12|231.09|231.17|231.09|231.17|231.09|231.12|231.09|4
1761840970000|2025-10-30 16:16:10|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|13
1761840990000|2025-10-30 16:16:30|231.22||231.22||231.22||231.22||54
1761841000000|2025-10-30 16:16:40||231.14||231.14||231.14||231.09|29
1761841010000|2025-10-30 16:16:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1761841020000|2025-10-30 16:17:00||231.14||231.19||231.19||231.14|25
1761841040000|2025-10-30 16:17:20|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|19
1761841050000|2025-10-30 16:17:30|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|41
1761841060000|2025-10-30 16:17:40|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|58
1761841080000|2025-10-30 16:18:00|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|24
1761841090000|2025-10-30 16:18:10|231.22||231.17||231.22||231.17||2
1761841110000|2025-10-30 16:18:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|87
1761841120000|2025-10-30 16:18:40|231.27||231.22||231.27||231.22||13
1761841140000|2025-10-30 16:19:00|||||||||2
1761841150000|2025-10-30 16:19:10|231.27|231.04|231.17|231.09|231.27|231.09|231.17|231.04|99
1761841160000|2025-10-30 16:19:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|9
1761841170000|2025-10-30 16:19:30|||||||||1
1761841180000|2025-10-30 16:19:40|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|8
1761841190000|2025-10-30 16:19:50|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|10
1761841200000|2025-10-30 16:20:00|231.17|231.04|231.12|231.04|231.22|231.09|231.12|231.04|13
1761841210000|2025-10-30 16:20:10||230.99||231.04||231.04||230.99|3
1761841220000|2025-10-30 16:20:20|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|23
1761841230000|2025-10-30 16:20:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|71
1761841240000|2025-10-30 16:20:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|7
1761841250000|2025-10-30 16:20:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|18
1761841260000|2025-10-30 16:21:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|21
1761841270000|2025-10-30 16:21:10|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|14
1761841280000|2025-10-30 16:21:20||230.99||231.04||231.04||230.99|7
1761841290000|2025-10-30 16:21:30||230.99||231.04||231.04||230.99|63
1761841300000|2025-10-30 16:21:40|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|21
1761841310000|2025-10-30 16:21:50|231.17||231.17||231.17||231.12||11
1761841320000|2025-10-30 16:22:00|231.12|231.09|231.17|231.09|231.17|231.09|231.12|231.09|1
1761841330000|2025-10-30 16:22:10|||||||||1
1761841340000|2025-10-30 16:22:20|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|111
1761841350000|2025-10-30 16:22:30||231.04||231.09||231.09||231.04|12
1761841390000|2025-10-30 16:23:10|||||||||5
1761841430000|2025-10-30 16:23:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|71
1761841440000|2025-10-30 16:24:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|17
1761841450000|2025-10-30 16:24:10|231.12||231.07||231.12||231.07||27
1761841460000|2025-10-30 16:24:20||230.94||230.99||230.99||230.94|13
1761841470000|2025-10-30 16:24:30||230.94||230.99||230.99||230.94|1
1761841480000|2025-10-30 16:24:40|||||||||1
1761841490000|2025-10-30 16:24:50|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|24
1761841500000|2025-10-30 16:25:00|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|23
1761841510000|2025-10-30 16:25:10|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|54
1761841520000|2025-10-30 16:25:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|2
1761841530000|2025-10-30 16:25:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|10
1761841540000|2025-10-30 16:25:40|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|16
1761841550000|2025-10-30 16:25:50|||||||||1
1761841560000|2025-10-30 16:26:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|19
1761841580000|2025-10-30 16:26:20|||||||||4
1761841590000|2025-10-30 16:26:30|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|22
1761841600000|2025-10-30 16:26:40|230.97|230.89|230.97|230.84|230.97|230.89|230.92|230.84|96
1761841610000|2025-10-30 16:26:50|230.92||230.92||230.92||230.92||0
1761841620000|2025-10-30 16:27:00|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.89|87
1761841630000|2025-10-30 16:27:10|231.02||230.97||231.02||230.97||110
1761841640000|2025-10-30 16:27:20|||||||||25
1761841650000|2025-10-30 16:27:30||230.84||230.89||230.89||230.84|15
1761841660000|2025-10-30 16:27:40|||||||||7
1761841670000|2025-10-30 16:27:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|69
1761841680000|2025-10-30 16:28:00|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|93
1761841690000|2025-10-30 16:28:10|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|161
1761841700000|2025-10-30 16:28:20|||||||||50
1761841710000|2025-10-30 16:28:30|231.07|230.99|231.02|230.94|231.07|230.99|231.02|230.94|70
1761841720000|2025-10-30 16:28:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|9
1761841730000|2025-10-30 16:28:50|||||||||56
1761841740000|2025-10-30 16:29:00|||||||||14
1761841750000|2025-10-30 16:29:10|231.02|230.94|231.07|230.94|231.07|230.99|231.02|230.94|62
1761841760000|2025-10-30 16:29:20|231.02|230.99|231.07|230.99|231.07|230.99|231.02|230.99|4
1761841770000|2025-10-30 16:29:30|||||||||11
1761841780000|2025-10-30 16:29:40|||||||||9
1761841790000|2025-10-30 16:29:50|||||||||66
1761841800000|2025-10-30 16:30:00|||||||||409
1761841810000|2025-10-30 16:30:10|||||||||18
1761841820000|2025-10-30 16:30:20|||||||||9
1761841830000|2025-10-30 16:30:30|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|95
1761841840000|2025-10-30 16:30:40|||||||||107
1761841850000|2025-10-30 16:30:50|231.07|230.99|231.12|230.99|231.12|230.99|231.07|230.99|12
1761841860000|2025-10-30 16:31:00|231.07|231.04|231.07|230.99|231.07|231.04|231.07|230.99|17
1761841870000|2025-10-30 16:31:10|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|31
1761841880000|2025-10-30 16:31:20|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|22
1761841890000|2025-10-30 16:31:30||231.04||231.04||231.04||231.04|16
1761841910000|2025-10-30 16:31:50|||||||||74
1761841920000|2025-10-30 16:32:00|||||||||39
1761841930000|2025-10-30 16:32:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|49
1761841940000|2025-10-30 16:32:20|||||||||82
1761841950000|2025-10-30 16:32:30|||||||||85
1761841960000|2025-10-30 16:32:40|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|49
1761841970000|2025-10-30 16:32:50|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|79
1761841980000|2025-10-30 16:33:00||231.04||231.09||231.09||231.04|146
1761841990000|2025-10-30 16:33:10|||||||||1
1761842000000|2025-10-30 16:33:20|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|64
1761842010000|2025-10-30 16:33:30|231.27|231.09|231.17|231.09|231.27|231.09|231.17|231.09|156
1761842030000|2025-10-30 16:33:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|74
1761842040000|2025-10-30 16:34:00|231.07|230.99|231.12|231.04|231.17|231.04|231.07|230.99|64
1761842050000|2025-10-30 16:34:10|231.17|231.09|231.07|230.94|231.17|231.09|231.02|230.94|158
1761842060000|2025-10-30 16:34:20||230.99||230.99||230.99||230.94|64
1761842070000|2025-10-30 16:34:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|54
1761842080000|2025-10-30 16:34:40|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|180
1761842090000|2025-10-30 16:34:50|231.17|231.09|231.17|231.09|231.22|231.14|231.12|231.04|326
1761842100000|2025-10-30 16:35:00|231.12|231.04|231.12|231.04|231.12|231.09|231.12|231.04|469
1761842110000|2025-10-30 16:35:10|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|27
1761842120000|2025-10-30 16:35:20|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|7
1761842130000|2025-10-30 16:35:30|231.07|230.99|231.12|230.99|231.12|231.04|231.07|230.99|2
1761842140000|2025-10-30 16:35:40|231.07|231.04|231.02|230.94|231.07|231.04|231.02|230.94|2
1761842150000|2025-10-30 16:35:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|203
1761842160000|2025-10-30 16:36:00|||||||||1
1761842170000|2025-10-30 16:36:10|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|46
1761842180000|2025-10-30 16:36:20|231.07||231.07||231.12||231.07||6
1761842190000|2025-10-30 16:36:30||230.94||230.99||230.99||230.94|59
1761842220000|2025-10-30 16:37:00|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|29
1761842230000|2025-10-30 16:37:10|231.17|231.09|231.12|231.04|231.22|231.14|231.12|231.04|146
1761842240000|2025-10-30 16:37:20|||||||||5
1761842250000|2025-10-30 16:37:30|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|74
1761842260000|2025-10-30 16:37:40|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|3
1761842270000|2025-10-30 16:37:50|231.17||231.22||231.22||231.17||27
1761842280000|2025-10-30 16:38:00|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.09|39
1761842290000|2025-10-30 16:38:10||231.09||231.09||231.09||231.09|27
1761842300000|2025-10-30 16:38:20||231.14||231.14||231.14||231.09|0
1761842310000|2025-10-30 16:38:30|||||||||14
1761842320000|2025-10-30 16:38:40|231.27||231.27||231.27||231.27||4
1761842330000|2025-10-30 16:38:50|231.32|231.19|231.32|231.19|231.32|231.24|231.27|231.19|5
1761842340000|2025-10-30 16:39:00|231.37|231.24|231.37|231.29|231.37|231.29|231.32|231.19|17
1761842350000|2025-10-30 16:39:10|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|20
1761842360000|2025-10-30 16:39:20|231.32|231.29|231.32|231.24|231.37|231.29|231.32|231.24|30
1761842370000|2025-10-30 16:39:30|231.37||231.37||231.37||231.32||29
1761842380000|2025-10-30 16:39:40||231.29||231.29||231.29||231.29|0
1761842390000|2025-10-30 16:39:50||231.24||231.29||231.29||231.24|1
1761842400000|2025-10-30 16:40:00|231.42|231.24|231.32|231.24|231.42|231.29|231.27|231.19|192
1761842410000|2025-10-30 16:40:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|10
1761842420000|2025-10-30 16:40:20|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|11
1761842430000|2025-10-30 16:40:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.24|0
1761842440000|2025-10-30 16:40:40||231.24||231.29||231.29||231.24|0
1761842470000|2025-10-30 16:41:10|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|13
1761842480000|2025-10-30 16:41:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|0
1761842510000|2025-10-30 16:41:50|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|10
1761842520000|2025-10-30 16:42:00||231.29||231.29||231.29||231.29|20
1761842530000|2025-10-30 16:42:10|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|3
1761842540000|2025-10-30 16:42:20|231.37||231.32||231.37||231.32||0
1761842560000|2025-10-30 16:42:40|||||||||6
1761842570000|2025-10-30 16:42:50|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|13
1761842590000|2025-10-30 16:43:10|231.37||231.32||231.37||231.32||58
1761842600000|2025-10-30 16:43:20|||||||||10
1761842610000|2025-10-30 16:43:30|||||||||15
1761842640000|2025-10-30 16:44:00|||||||||7
1761842650000|2025-10-30 16:44:10|||||||||65
1761842660000|2025-10-30 16:44:20|||||||||39
1761842710000|2025-10-30 16:45:10|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|62
1761842720000|2025-10-30 16:45:20|231.47|231.34|231.52|231.39|231.52|231.39|231.47|231.34|11
1761842730000|2025-10-30 16:45:30|231.57|231.44|231.57|231.49|231.57|231.49|231.57|231.44|69
1761842740000|2025-10-30 16:45:40||231.44||231.44||231.44||231.44|226
1761842750000|2025-10-30 16:45:50|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|13
1761842760000|2025-10-30 16:46:00||231.39||231.39||231.39||231.39|6
1761842770000|2025-10-30 16:46:10||231.44||231.44||231.44||231.44|0
1761842780000|2025-10-30 16:46:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|7
1761842810000|2025-10-30 16:46:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1761842840000|2025-10-30 16:47:20|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|8
1761842850000|2025-10-30 16:47:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|87
1761842860000|2025-10-30 16:47:40|231.67||231.67||231.67||231.67||4
1761842870000|2025-10-30 16:47:50|231.62||231.62||231.62||231.62||0
1761842880000|2025-10-30 16:48:00|||||||||158
1761842890000|2025-10-30 16:48:10|231.57|231.49|231.57|231.49|231.57|231.54|231.57|231.49|15
1761842900000|2025-10-30 16:48:20|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|13
1761842910000|2025-10-30 16:48:30|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|55
1761842920000|2025-10-30 16:48:40|||||||||25
1761842940000|2025-10-30 16:49:00|231.62||231.62||231.62||231.62||0
1761842950000|2025-10-30 16:49:10|231.57||231.57||231.57||231.57||0
1761842970000|2025-10-30 16:49:30|||||||||75
1761842980000|2025-10-30 16:49:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|4
1761842990000|2025-10-30 16:49:50|231.57||231.52||231.57||231.52||1
1761843010000|2025-10-30 16:50:10|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|25
1761843020000|2025-10-30 16:50:20||231.49||231.44||231.49||231.44|0
1761843030000|2025-10-30 16:50:30|231.52||231.52||231.57||231.52||1
1761843040000|2025-10-30 16:50:40|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|0
1761843070000|2025-10-30 16:51:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|0
1761843080000|2025-10-30 16:51:20|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|7
1761843090000|2025-10-30 16:51:30|231.47||231.47||231.52||231.47||5
1761843100000|2025-10-30 16:51:40|||||||||5
1761843110000|2025-10-30 16:51:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|9
1761843120000|2025-10-30 16:52:00|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|18
1761843130000|2025-10-30 16:52:10|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|14
1761843140000|2025-10-30 16:52:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|10
1761843160000|2025-10-30 16:52:40|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|5
1761843170000|2025-10-30 16:52:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|11
1761843180000|2025-10-30 16:53:00|||||||||16
1761843210000|2025-10-30 16:53:30|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|2
1761843220000|2025-10-30 16:53:40||231.39||231.39||231.39||231.34|0
1761843230000|2025-10-30 16:53:50|231.52||231.52||231.52||231.52||3
1761843240000|2025-10-30 16:54:00||231.44||231.44||231.44||231.39|5
1761843250000|2025-10-30 16:54:10||231.39||231.39||231.44||231.39|5
1761843260000|2025-10-30 16:54:20|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|0
1761843300000|2025-10-30 16:55:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|10
1761843320000|2025-10-30 16:55:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|25
1761843330000|2025-10-30 16:55:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|5
1761843340000|2025-10-30 16:55:40|231.57||231.57||231.57||231.57||0
1761843350000|2025-10-30 16:55:50||231.49||231.44||231.49||231.44|0
1761843360000|2025-10-30 16:56:00||231.49||231.49||231.49||231.49|0
1761843390000|2025-10-30 16:56:30|231.62||231.62||231.62||231.62||4
1761843400000|2025-10-30 16:56:40||231.54||231.54||231.54||231.54|0
1761843410000|2025-10-30 16:56:50||231.49||231.49||231.49||231.49|0
1761843420000|2025-10-30 16:57:00|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|0
1761843430000|2025-10-30 16:57:10|231.57||231.57||231.62||231.57||0
1761843440000|2025-10-30 16:57:20||231.44||231.44||231.49||231.44|12
1761843450000|2025-10-30 16:57:30|231.52||231.52||231.57||231.52||0
1761843460000|2025-10-30 16:57:40|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|0
1761843620000|2025-10-30 17:00:20||231.49||231.44||231.49||231.44|0
1761843650000|2025-10-30 17:00:50|231.52||231.57||231.57||231.52||1
1761843660000|2025-10-30 17:01:00|231.52||231.57||231.57||231.52||3
1761843670000|2025-10-30 17:01:10|231.52||231.57||231.57||231.52||0
1761843680000|2025-10-30 17:01:20|231.52||231.57||231.57||231.52||3
1761843720000|2025-10-30 17:02:00|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|1
1761843730000|2025-10-30 17:02:10|231.47||231.47||231.47||231.47||585
1761843740000|2025-10-30 17:02:20|231.52||231.47||231.52||231.47||878
1761843780000|2025-10-30 17:03:00||231.34||231.34||231.34||231.34|0
1761843790000|2025-10-30 17:03:10||231.39||231.39||231.39||231.39|0
1761843800000|2025-10-30 17:03:20||231.34||231.39||231.39||231.34|0
1761843810000|2025-10-30 17:03:30||231.34||231.34||231.34||231.34|0
1761843820000|2025-10-30 17:03:40|231.42||231.42||231.42||231.42||0
1761843840000|2025-10-30 17:04:00|231.47||231.47||231.47||231.47||3
1761843910000|2025-10-30 17:05:10|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|1
1761843940000|2025-10-30 17:05:40|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|53
1761843970000|2025-10-30 17:06:10||231.29||231.24||231.29||231.24|0
1761843980000|2025-10-30 17:06:20|231.32||231.37||231.37||231.32||0
1761844000000|2025-10-30 17:06:40|231.32||231.32||231.32||231.32||0
1761844010000|2025-10-30 17:06:50|231.37||231.37||231.37||231.37||69
1761844030000|2025-10-30 17:07:10||231.29||231.29||231.29||231.29|0
1761844040000|2025-10-30 17:07:20|||||||||2
1761844060000|2025-10-30 17:07:40|||||||||1
1761844070000|2025-10-30 17:07:50||231.24||231.29||231.29||231.24|2
1761844090000|2025-10-30 17:08:10|||||||||1
1761844100000|2025-10-30 17:08:20|231.42||231.42||231.42||231.42||3
1761844120000|2025-10-30 17:08:40|231.37||231.37||231.37||231.37||0
1761844150000|2025-10-30 17:09:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|0
1761844170000|2025-10-30 17:09:30||231.29||231.34||231.34||231.29|0
1761844200000|2025-10-30 17:10:00||231.29||231.29||231.29||231.29|0
1761844210000|2025-10-30 17:10:10|231.37||231.42||231.42||231.37||0
1761844220000|2025-10-30 17:10:20|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|0
1761844230000|2025-10-30 17:10:30|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|5
1761844240000|2025-10-30 17:10:40||231.34||231.34||231.34||231.29|0
1761844250000|2025-10-30 17:10:50||231.29||231.34||231.34||231.29|0
1761844260000|2025-10-30 17:11:00||231.29||231.34||231.34||231.29|0
1761844270000|2025-10-30 17:11:10|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|0
1761844280000|2025-10-30 17:11:20|231.42||231.42||231.42||231.42||1
1761844290000|2025-10-30 17:11:30||231.34||231.34||231.34||231.34|0
1761844310000|2025-10-30 17:11:50|231.47||231.42||231.47||231.42||1
1761844320000|2025-10-30 17:12:00||231.29||231.29||231.29||231.29|0
1761844330000|2025-10-30 17:12:10||231.34||231.34||231.34||231.29|0
1761844340000|2025-10-30 17:12:20||231.29||231.29||231.34||231.29|0
1761844350000|2025-10-30 17:12:30|231.37|231.34|231.37|231.29|231.37|231.34|231.37|231.29|4
1761844360000|2025-10-30 17:12:40|231.42||231.37||231.42||231.37||1
1761844370000|2025-10-30 17:12:50|231.42||231.42||231.42||231.37||11
1761844380000|2025-10-30 17:13:00|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.29|0
1761844400000|2025-10-30 17:13:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|9
1761844420000|2025-10-30 17:13:40|||||||||1
1761844440000|2025-10-30 17:14:00|||||||||2
1761844450000|2025-10-30 17:14:10|||||||||1
1761844460000|2025-10-30 17:14:20|||||||||1
1761844470000|2025-10-30 17:14:30|||||||||1
1761844490000|2025-10-30 17:14:50|||||||||1
1761844500000|2025-10-30 17:15:00|||||||||1
1761844510000|2025-10-30 17:15:10|||||||||1
1761844520000|2025-10-30 17:15:20|||||||||1
1761844530000|2025-10-30 17:15:30|||||||||1
1761844550000|2025-10-30 17:15:50|||||||||1
1761844560000|2025-10-30 17:16:00|||||||||3
1761844570000|2025-10-30 17:16:10|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|9
1761844580000|2025-10-30 17:16:20||231.34||231.39||231.39||231.34|0
1761844590000|2025-10-30 17:16:30|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|44
1761844600000|2025-10-30 17:16:40|231.47|231.44|231.47|231.39|231.52|231.44|231.47|231.39|0
1761844620000|2025-10-30 17:17:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|0
1761844650000|2025-10-30 17:17:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|38
1761844660000|2025-10-30 17:17:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1761844720000|2025-10-30 17:18:40||231.39||231.39||231.39||231.39|6
1761844730000|2025-10-30 17:18:50||231.44||231.44||231.44||231.44|0
1761844740000|2025-10-30 17:19:00||231.39||231.39||231.44||231.39|0
1761844760000|2025-10-30 17:19:20||231.44||231.39||231.44||231.39|0
1761844780000|2025-10-30 17:19:40|231.47||231.47||231.47||231.47||0
1761844810000|2025-10-30 17:20:10|231.52||231.52||231.52||231.52||1
1761844820000|2025-10-30 17:20:20|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|0
1761844830000|2025-10-30 17:20:30||231.39||231.39||231.39||231.34|0
1761844840000|2025-10-30 17:20:40|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|1
1761844850000|2025-10-30 17:20:50|231.47||231.42||231.47||231.42||0
1761844860000|2025-10-30 17:21:00|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.39|0
1761844870000|2025-10-30 17:21:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|0
1761844880000|2025-10-30 17:21:20||231.29||231.29||231.29||231.29|0
1761844890000|2025-10-30 17:21:30||231.34||231.29||231.34||231.29|0
1761844900000|2025-10-30 17:21:40||231.34||231.29||231.34||231.29|0
1761844910000|2025-10-30 17:21:50|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.29|0
1761844920000|2025-10-30 17:22:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|0
1761844930000|2025-10-30 17:22:10||231.34||231.39||231.39||231.34|0
1761844970000|2025-10-30 17:22:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|0
1761844990000|2025-10-30 17:23:10||231.39||231.39||231.39||231.39|3
1761845000000|2025-10-30 17:23:20||231.44||231.44||231.44||231.44|0
1761845040000|2025-10-30 17:24:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|40
1761845050000|2025-10-30 17:24:10|||||||||1
1761845060000|2025-10-30 17:24:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1761845090000|2025-10-30 17:24:50|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|162
1761845100000|2025-10-30 17:25:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|33
1761845110000|2025-10-30 17:25:10|231.62|231.44|231.62|231.49|231.62|231.49|231.62|231.44|6
1761845120000|2025-10-30 17:25:20|231.57||231.57||231.57||231.57||0
1761845150000|2025-10-30 17:25:50|231.62||231.62||231.62||231.62||1
1761845160000|2025-10-30 17:26:00|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.54|0
1761845210000|2025-10-30 17:26:50||231.49||231.54||231.54||231.49|1
1761845230000|2025-10-30 17:27:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|4
1761845250000|2025-10-30 17:27:30|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|1
1761845260000|2025-10-30 17:27:40|231.62||231.67||231.67||231.62||0
1761845270000|2025-10-30 17:27:50||231.59||231.59||231.59||231.59|0
1761845280000|2025-10-30 17:28:00|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|0
1761845300000|2025-10-30 17:28:20||231.59||231.54||231.59||231.54|0
1761845310000|2025-10-30 17:28:30||231.59||231.59||231.59||231.54|0
1761845320000|2025-10-30 17:28:40||231.54||231.59||231.59||231.54|0
1761845340000|2025-10-30 17:29:00||231.54||231.54||231.54||231.54|76
1761845350000|2025-10-30 17:29:10|231.72|231.59|231.67|231.59|231.72|231.59|231.67|231.59|28
1761845360000|2025-10-30 17:29:20|231.72|231.54|231.67|231.59|231.72|231.59|231.67|231.54|34
1761845370000|2025-10-30 17:29:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1761845400000|2025-10-30 17:30:00||231.49||231.49||231.54||231.49|0
1761845410000|2025-10-30 17:30:10|231.57||231.57||231.57||231.57||0
1761845430000|2025-10-30 17:30:30||231.44||231.49||231.49||231.44|4
1761845460000|2025-10-30 17:31:00||231.44||231.49||231.49||231.44|0
1761845480000|2025-10-30 17:31:20|231.62||231.62||231.62||231.57||0
1761845490000|2025-10-30 17:31:30|231.57||231.57||231.57||231.57||0
1761845500000|2025-10-30 17:31:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|3
1761845520000|2025-10-30 17:32:00|||||||||1
1761845540000|2025-10-30 17:32:20|231.57|231.39|231.47|231.39|231.57|231.39|231.47|231.39|97
1761845550000|2025-10-30 17:32:30|||||||||1
1761845580000|2025-10-30 17:33:00|||||||||1
1761845590000|2025-10-30 17:33:10||231.34||231.39||231.39||231.34|23
1761845600000|2025-10-30 17:33:20||231.34||231.39||231.39||231.34|12
1761845610000|2025-10-30 17:33:30||231.34||231.34||231.34||231.34|0
1761845620000|2025-10-30 17:33:40||231.39||231.34||231.39||231.34|0
1761845630000|2025-10-30 17:33:50||231.39||231.34||231.39||231.34|1
1761845640000|2025-10-30 17:34:00||231.39||231.39||231.39||231.34|0
1761845650000|2025-10-30 17:34:10||231.34||231.34||231.39||231.34|0
1761845660000|2025-10-30 17:34:20||231.39||231.39||231.39||231.34|0
1761845670000|2025-10-30 17:34:30||231.34||231.39||231.39||231.34|6
1761845680000|2025-10-30 17:34:40||231.34||231.34||231.34||231.34|0
1761845700000|2025-10-30 17:35:00|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|1
1761845730000|2025-10-30 17:35:30|231.37||231.37||231.42||231.37||0
1761845750000|2025-10-30 17:35:50||231.24||231.24||231.24||231.24|0
1761845760000|2025-10-30 17:36:00||231.29||231.29||231.29||231.29|0
1761845780000|2025-10-30 17:36:20||231.24||231.24||231.24||231.24|0
1761845790000|2025-10-30 17:36:30|231.32||231.32||231.32||231.32||413
1761845840000|2025-10-30 17:37:20|||||||||2
1761845850000|2025-10-30 17:37:30||231.19||231.24||231.24||231.19|5
1761845860000|2025-10-30 17:37:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|0
1761845880000|2025-10-30 17:38:00|||||||||1
1761845900000|2025-10-30 17:38:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|6
1761845910000|2025-10-30 17:38:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|9
1761845960000|2025-10-30 17:39:20|231.42||231.42||231.42||231.42||0
1761845970000|2025-10-30 17:39:30||231.34||231.29||231.34||231.29|0
1761845980000|2025-10-30 17:39:40||231.34||231.34||231.34||231.34|0
1761846010000|2025-10-30 17:40:10|231.47||231.42||231.47||231.42||0
1761846020000|2025-10-30 17:40:20|231.47|231.29|231.37|231.29|231.47|231.29|231.37|231.29|31
1761846040000|2025-10-30 17:40:40||231.24||231.24||231.24||231.24|3
1761846060000|2025-10-30 17:41:00||231.29||231.29||231.29||231.29|0
1761846140000|2025-10-30 17:42:20|||||||||1
1761846200000|2025-10-30 17:43:20|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|127
1761846210000|2025-10-30 17:43:30|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|1
1761846220000|2025-10-30 17:43:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|80
1761846230000|2025-10-30 17:43:50|||||||||32
1761846260000|2025-10-30 17:44:20|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|36
1761846270000|2025-10-30 17:44:30|231.47||231.52||231.52||231.47||0
1761846280000|2025-10-30 17:44:40|231.47||231.52||231.52||231.47||0
1761846290000|2025-10-30 17:44:50|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|0
1761846300000|2025-10-30 17:45:00||231.44||231.44||231.44||231.44|1
1761846310000|2025-10-30 17:45:10|||||||||9
1761846330000|2025-10-30 17:45:30||231.39||231.39||231.39||231.39|5
1761846340000|2025-10-30 17:45:40||231.44||231.44||231.44||231.44|0
1761846390000|2025-10-30 17:46:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|1
1761846410000|2025-10-30 17:46:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1761846430000|2025-10-30 17:47:10||231.49||231.49||231.49||231.49|3
1761846440000|2025-10-30 17:47:20||231.54||231.49||231.54||231.49|13
1761846450000|2025-10-30 17:47:30|231.57||231.62||231.62||231.57||0
1761846460000|2025-10-30 17:47:40||231.54||231.49||231.54||231.49|0
1761846480000|2025-10-30 17:48:00||231.54||231.49||231.54||231.49|0
1761846490000|2025-10-30 17:48:10||231.54||231.54||231.54||231.49|0
1761846560000|2025-10-30 17:49:20|231.67||231.62||231.67||231.62||0
1761846610000|2025-10-30 17:50:10||231.49||231.49||231.54||231.49|2
1761846630000|2025-10-30 17:50:30|231.57||231.57||231.57||231.57||0
1761846650000|2025-10-30 17:50:50|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|14
1761846660000|2025-10-30 17:51:00|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.44|13
1761846670000|2025-10-30 17:51:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1761846700000|2025-10-30 17:51:40|231.62||231.62||231.62||231.57||0
1761846710000|2025-10-30 17:51:50|231.57||231.57||231.57||231.57||0
1761846720000|2025-10-30 17:52:00|231.62||231.62||231.62||231.62||0
1761846730000|2025-10-30 17:52:10|231.57||231.62||231.62||231.57||0
1761846740000|2025-10-30 17:52:20|231.57||231.62||231.62||231.57||0
1761846750000|2025-10-30 17:52:30|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|2
1761846830000|2025-10-30 17:53:50||231.54||231.49||231.54||231.49|0
1761846920000|2025-10-30 17:55:20|231.57||231.57||231.57||231.57||0
1761846930000|2025-10-30 17:55:30|231.62||231.62||231.62||231.62||3
1761846940000|2025-10-30 17:55:40||231.54||231.54||231.54||231.54|0
1761846950000|2025-10-30 17:55:50||231.49||231.49||231.49||231.49|12
1761847000000|2025-10-30 17:56:40|231.57|231.44|231.57|231.44|231.57|231.44|231.57|231.44|0
1761847020000|2025-10-30 17:57:00||231.49||231.49||231.49||231.49|5
1761847030000|2025-10-30 17:57:10|231.62||231.57||231.62||231.57||0
1761847060000|2025-10-30 17:57:40||231.44||231.44||231.44||231.44|0
1761847070000|2025-10-30 17:57:50||231.49||231.49||231.49||231.49|0
1761847100000|2025-10-30 17:58:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|10
1761847130000|2025-10-30 17:58:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|5
1761847140000|2025-10-30 17:59:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1761847150000|2025-10-30 17:59:10||231.39||231.39||231.39||231.39|0
1761847160000|2025-10-30 17:59:20||231.44||231.44||231.44||231.44|0
1761847180000|2025-10-30 17:59:40||231.39||231.44||231.44||231.39|0
1761847190000|2025-10-30 17:59:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1761847200000|2025-10-30 18:00:00||231.44||231.44||231.44||231.44|5
1761847280000|2025-10-30 18:01:20|231.52|231.39|231.57|231.44|231.57|231.44|231.52|231.39|0
1761847350000|2025-10-30 18:02:30|231.52||231.52||231.52||231.52||0
1761847360000|2025-10-30 18:02:40||231.39||231.39||231.39||231.39|14
1761847440000|2025-10-30 18:04:00|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|1
1761847490000|2025-10-30 18:04:50|231.42|231.29|231.42|231.29|231.42|231.34|231.42|231.29|0
1761847500000|2025-10-30 18:05:00||231.34||231.29||231.34||231.29|0
1761847510000|2025-10-30 18:05:10||231.34||231.34||231.34||231.34|5
1761847520000|2025-10-30 18:05:20||231.29||231.29||231.34||231.29|6
1761847560000|2025-10-30 18:06:00|231.37||231.37||231.37||231.37||0
1761847580000|2025-10-30 18:06:20|231.42||231.42||231.42||231.42||2
1761847600000|2025-10-30 18:06:40|231.37||231.37||231.37||231.37||0
1761847610000|2025-10-30 18:06:50||231.24||231.24||231.24||231.24|0
1761847620000|2025-10-30 18:07:00||231.29||231.29||231.29||231.29|0
1761847630000|2025-10-30 18:07:10||231.24||231.29||231.29||231.24|0
1761847640000|2025-10-30 18:07:20||231.24||231.24||231.24||231.24|1
1761847660000|2025-10-30 18:07:40|||||||||1
1761847670000|2025-10-30 18:07:50|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|22
1761847680000|2025-10-30 18:08:00|231.27||231.27||231.27||231.27||0
1761847700000|2025-10-30 18:08:20|231.32||231.32||231.32||231.32||1
1761847730000|2025-10-30 18:08:50|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|149
1761847740000|2025-10-30 18:09:00||231.29||231.29||231.29||231.29|0
1761847770000|2025-10-30 18:09:30|231.42||231.42||231.42||231.42||22
1761847830000|2025-10-30 18:10:30||231.34||231.34||231.34||231.34|0
1761847860000|2025-10-30 18:11:00||231.29||231.29||231.29||231.29|2
1761847870000|2025-10-30 18:11:10||231.34||231.34||231.34||231.34|0
1761847880000|2025-10-30 18:11:20|||||||||1
1761847900000|2025-10-30 18:11:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|0
1761847910000|2025-10-30 18:11:50|231.42||231.42||231.42||231.42||1
1761847930000|2025-10-30 18:12:10||231.34||231.34||231.34||231.34|0
1761847980000|2025-10-30 18:13:00|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|7
1761848010000|2025-10-30 18:13:30||231.29||231.29||231.29||231.29|0
1761848030000|2025-10-30 18:13:50|||||||||1
1761848040000|2025-10-30 18:14:00||231.24||231.24||231.24||231.24|0
1761848060000|2025-10-30 18:14:20|231.32||231.32||231.32||231.32||0
1761848080000|2025-10-30 18:14:40||231.19||231.19||231.24||231.19|0
1761848100000|2025-10-30 18:15:00|231.27||231.27||231.27||231.27||0
1761848110000|2025-10-30 18:15:10||231.14||231.14||231.14||231.14|15
1761848140000|2025-10-30 18:15:40||231.19||231.19||231.19||231.19|0
1761848150000|2025-10-30 18:15:50||231.14||231.14||231.14||231.14|0
1761848160000|2025-10-30 18:16:00||231.19||231.14||231.19||231.14|0
1761848170000|2025-10-30 18:16:10||231.19||231.14||231.19||231.14|1
1761848180000|2025-10-30 18:16:20|||||||||1
1761848190000|2025-10-30 18:16:30||231.19||231.19||231.19||231.19|0
1761848210000|2025-10-30 18:16:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|11
1761848230000|2025-10-30 18:17:10|||||||||20
1761848240000|2025-10-30 18:17:20|||||||||8
1761848250000|2025-10-30 18:17:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|4
1761848290000|2025-10-30 18:18:10||231.24||231.24||231.24||231.24|5
1761848330000|2025-10-30 18:18:50|||||||||1
1761848360000|2025-10-30 18:19:20||231.29||231.29||231.29||231.29|0
1761848400000|2025-10-30 18:20:00|231.42||231.42||231.42||231.42||1
1761848410000|2025-10-30 18:20:10||231.34||231.34||231.34||231.34|0
1761848420000|2025-10-30 18:20:20|231.47||231.47||231.47||231.47||6
1761848440000|2025-10-30 18:20:40|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|0
1761848460000|2025-10-30 18:21:00||231.29||231.29||231.29||231.29|12
1761848470000|2025-10-30 18:21:10|231.37|231.24|231.42|231.29|231.42|231.29|231.37|231.24|0
1761848480000|2025-10-30 18:21:20|231.37||231.42||231.42||231.37||0
1761848490000|2025-10-30 18:21:30|231.37|231.24|231.37|231.29|231.37|231.29|231.37|231.24|0
1761848500000|2025-10-30 18:21:40|231.42||231.42||231.42||231.42||0
1761848540000|2025-10-30 18:22:20||231.34||231.34||231.34||231.34|0
1761848560000|2025-10-30 18:22:40||231.29||231.29||231.29||231.29|0
1761848570000|2025-10-30 18:22:50|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|0
1761848580000|2025-10-30 18:23:00|231.42||231.42||231.42||231.42||0
1761848590000|2025-10-30 18:23:10|231.47||231.47||231.47||231.42||0
1761848600000|2025-10-30 18:23:20|231.42||231.42||231.42||231.42||0
1761848650000|2025-10-30 18:24:10|231.47||231.47||231.47||231.42||6
1761848680000|2025-10-30 18:24:40|231.42||231.42||231.42||231.42||0
1761848700000|2025-10-30 18:25:00|231.47||231.47||231.47||231.47||0
1761848730000|2025-10-30 18:25:30|231.42||231.42||231.42||231.42||0
1761848750000|2025-10-30 18:25:50|231.47||231.47||231.47||231.47||2
1761848780000|2025-10-30 18:26:20||231.39||231.39||231.39||231.39|0
1761848810000|2025-10-30 18:26:50||231.34||231.34||231.34||231.34|0
1761848820000|2025-10-30 18:27:00||231.39||231.39||231.39||231.39|0
1761848830000|2025-10-30 18:27:10|231.52||231.52||231.52||231.52||3
1761848890000|2025-10-30 18:28:10|231.47||231.47||231.47||231.47||0
1761849000000|2025-10-30 18:30:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|6
1761849010000|2025-10-30 18:30:10||231.39||231.39||231.39||231.39|0
1761849020000|2025-10-30 18:30:20||231.44||231.44||231.44||231.44|0
1761849030000|2025-10-30 18:30:30|231.57||231.57||231.57||231.57||6
1761849040000|2025-10-30 18:30:40||231.49||231.44||231.49||231.44|6
1761849050000|2025-10-30 18:30:50|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|0
1761849060000|2025-10-30 18:31:00|231.57||231.57||231.62||231.57||0
1761849070000|2025-10-30 18:31:10|231.62||231.57||231.62||231.57||0
1761849090000|2025-10-30 18:31:30||231.44||231.49||231.49||231.44|0
1761849100000|2025-10-30 18:31:40|231.62||231.57||231.62||231.57||0
1761849110000|2025-10-30 18:31:50|231.62||231.62||231.62||231.62||0
1761849130000|2025-10-30 18:32:10|231.57||231.57||231.57||231.57||1
1761849150000|2025-10-30 18:32:30||231.44||231.44||231.44||231.44|2
1761849180000|2025-10-30 18:33:00|231.52||231.57||231.57||231.52||0
1761849190000|2025-10-30 18:33:10|231.52||231.52||231.52||231.52||0
1761849200000|2025-10-30 18:33:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|0
1761849210000|2025-10-30 18:33:30||231.44||231.44||231.49||231.44|0
1761849220000|2025-10-30 18:33:40||231.49||231.44||231.49||231.44|0
1761849240000|2025-10-30 18:34:00||231.49||231.49||231.49||231.49|0
1761849260000|2025-10-30 18:34:20||231.44||231.44||231.44||231.44|0
1761849280000|2025-10-30 18:34:40||231.49||231.44||231.49||231.44|0
1761849290000|2025-10-30 18:34:50||231.49||231.44||231.49||231.44|0
1761849300000|2025-10-30 18:35:00||231.49||231.44||231.49||231.44|0
1761849310000|2025-10-30 18:35:10|231.52|231.39|231.52|231.44|231.52|231.44|231.52|231.39|0
1761849340000|2025-10-30 18:35:40|231.57||231.57||231.57||231.57||2
1761849370000|2025-10-30 18:36:10|231.52||231.57||231.57||231.52||0
1761849430000|2025-10-30 18:37:10|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|3
1761849440000|2025-10-30 18:37:20||231.44||231.44||231.44||231.44|0
1761849450000|2025-10-30 18:37:30||231.39||231.44||231.44||231.39|0
1761849460000|2025-10-30 18:37:40||231.39||231.39||231.39||231.39|0
1761849470000|2025-10-30 18:37:50|231.47||231.47||231.47||231.47||0
1761849490000|2025-10-30 18:38:10||231.34||231.34||231.34||231.34|71
1761849500000|2025-10-30 18:38:20||231.39||231.39||231.39||231.39|0
1761849510000|2025-10-30 18:38:30||231.34||231.34||231.34||231.34|0
1761849560000|2025-10-30 18:39:20|231.42|231.29|231.42|231.29|231.42|231.34|231.42|231.29|0
1761849570000|2025-10-30 18:39:30||231.34||231.29||231.34||231.29|1
1761849580000|2025-10-30 18:39:40||231.34||231.29||231.34||231.29|0
1761849590000|2025-10-30 18:39:50||231.34||231.34||231.34||231.34|0
1761849600000|2025-10-30 18:40:00|231.47||231.47||231.47||231.42||1
1761849610000|2025-10-30 18:40:10|231.42||231.42||231.42||231.42||0
1761849620000|2025-10-30 18:40:20|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|0
1761849630000|2025-10-30 18:40:30||231.39||231.34||231.39||231.34|0
1761849660000|2025-10-30 18:41:00||231.39||231.34||231.39||231.34|6
1761849680000|2025-10-30 18:41:20|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|0
1761849690000|2025-10-30 18:41:30||231.34||231.34||231.34||231.29|0
1761849720000|2025-10-30 18:42:00|231.47||231.47||231.47||231.47||0
1761849740000|2025-10-30 18:42:20||231.39||231.34||231.39||231.34|0
1761849750000|2025-10-30 18:42:30|231.52|231.39|231.47|231.39|231.52|231.44|231.47|231.39|6
1761849820000|2025-10-30 18:43:40||231.34||231.34||231.34||231.34|5
1761849830000|2025-10-30 18:43:50||231.39||231.34||231.39||231.34|0
1761849890000|2025-10-30 18:44:50||231.39||231.39||231.39||231.34|1
1761849900000|2025-10-30 18:45:00||231.34||231.39||231.39||231.34|0
1761849920000|2025-10-30 18:45:20|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|211
1761849930000|2025-10-30 18:45:30||231.44||231.44||231.44||231.44|7
1761849940000|2025-10-30 18:45:40|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|8
1761849960000|2025-10-30 18:46:00|231.47||231.47||231.47||231.47||0
1761849980000|2025-10-30 18:46:20||231.34||231.39||231.39||231.34|0
1761849990000|2025-10-30 18:46:30||231.34||231.34||231.34||231.34|5
1761850010000|2025-10-30 18:46:50||231.39||231.39||231.39||231.39|0
1761850040000|2025-10-30 18:47:20|231.52||231.52||231.52||231.47||10
1761850050000|2025-10-30 18:47:30|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.44|0
1761850070000|2025-10-30 18:47:50|231.57||231.57||231.57||231.57||0
1761850080000|2025-10-30 18:48:00||231.49||231.44||231.49||231.44|0
1761850130000|2025-10-30 18:48:50||231.49||231.44||231.49||231.44|0
1761850150000|2025-10-30 18:49:10|231.52||231.52||231.57||231.52||0
1761850210000|2025-10-30 18:50:10||231.39||231.39||231.39||231.39|2
1761850220000|2025-10-30 18:50:20||231.44||231.39||231.44||231.39|0
1761850230000|2025-10-30 18:50:30||231.44||231.39||231.44||231.39|6
1761850270000|2025-10-30 18:51:10|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|2
1761850310000|2025-10-30 18:51:50|231.52||231.47||231.52||231.47||0
1761850320000|2025-10-30 18:52:00|231.52||231.47||231.52||231.47||0
1761850330000|2025-10-30 18:52:10|231.52||231.47||231.52||231.47||0
1761850350000|2025-10-30 18:52:30|231.52||231.52||231.52||231.47||0
1761850370000|2025-10-30 18:52:50||231.44||231.44||231.44||231.44|0
1761850380000|2025-10-30 18:53:00||231.39||231.39||231.39||231.39|0
1761850460000|2025-10-30 18:54:20|231.57|231.44|231.57|231.44|231.57|231.44|231.52|231.44|0
1761850470000|2025-10-30 18:54:30|231.52||231.52||231.52||231.52||0
1761850490000|2025-10-30 18:54:50|231.57||231.52||231.57||231.52||0
1761850500000|2025-10-30 18:55:00|231.57||231.57||231.57||231.52||1
1761850530000|2025-10-30 18:55:30|231.52|231.39|231.52|231.44|231.52|231.44|231.52|231.39|0
1761850540000|2025-10-30 18:55:40||231.39||231.39||231.44||231.39|0
1761850560000|2025-10-30 18:56:00||231.44||231.44||231.44||231.44|0
1761850580000|2025-10-30 18:56:20||231.39||231.39||231.44||231.39|1
1761850590000|2025-10-30 18:56:30|231.47||231.47||231.47||231.47||0
1761850620000|2025-10-30 18:57:00||231.34||231.34||231.39||231.34|0
1761850650000|2025-10-30 18:57:30|231.42||231.42||231.42||231.42||0
1761850660000|2025-10-30 18:57:40|231.47||231.47||231.47||231.47||0
1761850710000|2025-10-30 18:58:30||231.39||231.39||231.39||231.39|0
1761850750000|2025-10-30 18:59:10|231.52||231.52||231.52||231.52||0
1761850790000|2025-10-30 18:59:50|231.47||231.47||231.47||231.47||0
1761850800000|2025-10-30 19:00:00||231.34||231.39||231.39||231.34|44
1761850840000|2025-10-30 19:00:40|||||||||1
1761850860000|2025-10-30 19:01:00||231.34||231.34||231.34||231.34|1
1761850870000|2025-10-30 19:01:10|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|58
1761850880000|2025-10-30 19:01:20|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|0
1761850890000|2025-10-30 19:01:30||231.39||231.39||231.39||231.39|0
1761850900000|2025-10-30 19:01:40||231.34||231.39||231.39||231.34|1
1761850910000|2025-10-30 19:01:50||231.34||231.39||231.39||231.34|0
1761850920000|2025-10-30 19:02:00||231.34||231.39||231.39||231.34|0
1761850930000|2025-10-30 19:02:10|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|0
1761850940000|2025-10-30 19:02:20|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|75
1761850950000|2025-10-30 19:02:30|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.34|9
1761850960000|2025-10-30 19:02:40|231.47||231.47||231.47||231.47||0
1761850970000|2025-10-30 19:02:50|231.42||231.47||231.47||231.42||0
1761850980000|2025-10-30 19:03:00|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|0
1761851010000|2025-10-30 19:03:30|231.47|231.34|231.47|231.39|231.47|231.39|231.47|231.34|0
1761851060000|2025-10-30 19:04:20|||||||||1
1761851090000|2025-10-30 19:04:50||231.34||231.34||231.34||231.34|1
1761851160000|2025-10-30 19:06:00|231.42|231.29|231.42|231.29|231.42|231.29|231.37|231.29|160
1761851180000|2025-10-30 19:06:20|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|2
1761851190000|2025-10-30 19:06:30||231.34||231.29||231.34||231.29|1
1761851210000|2025-10-30 19:06:50||231.34||231.29||231.34||231.29|0
1761851220000|2025-10-30 19:07:00||231.34||231.34||231.34||231.34|3
1761851230000|2025-10-30 19:07:10|||||||||1
1761851250000|2025-10-30 19:07:30|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|2
1761851300000|2025-10-30 19:08:20||231.39||231.34||231.39||231.34|1
1761851340000|2025-10-30 19:09:00||231.39||231.39||231.39||231.39|0
1761851360000|2025-10-30 19:09:20||231.34||231.34||231.34||231.34|0
1761851370000|2025-10-30 19:09:30||231.39||231.39||231.39||231.39|0
1761851400000|2025-10-30 19:10:00||231.34||231.34||231.34||231.34|0
1761851440000|2025-10-30 19:10:40||231.39||231.34||231.39||231.34|0
1761851460000|2025-10-30 19:11:00||231.39||231.34||231.39||231.34|0
1761851530000|2025-10-30 19:12:10|231.42||231.42||231.42||231.42||0
1761851550000|2025-10-30 19:12:30|231.47||231.47||231.47||231.47||1
1761851560000|2025-10-30 19:12:40||231.39||231.34||231.39||231.34|0
1761851580000|2025-10-30 19:13:00||231.39||231.39||231.39||231.39|0
1761851620000|2025-10-30 19:13:40||231.34||231.34||231.34||231.34|5
1761851690000|2025-10-30 19:14:50|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|1
1761851720000|2025-10-30 19:15:20|231.47||231.47||231.47||231.47||8
1761851740000|2025-10-30 19:15:40||231.39||231.34||231.39||231.34|0
1761851760000|2025-10-30 19:16:00|231.42|231.29|231.37|231.29|231.42|231.29|231.37|231.29|0
1761851770000|2025-10-30 19:16:10|231.42||231.42||231.42||231.42||1
1761851840000|2025-10-30 19:17:20|231.37|231.24|231.37|231.24|231.37|231.29|231.37|231.24|0
1761851850000|2025-10-30 19:17:30|||||||||1
1761851860000|2025-10-30 19:17:40||231.29||231.24||231.29||231.24|0
1761851870000|2025-10-30 19:17:50||231.29||231.24||231.29||231.24|0
1761851910000|2025-10-30 19:18:30|231.42|231.29|231.37|231.29|231.42|231.29|231.37|231.29|0
1761851920000|2025-10-30 19:18:40|231.42||231.37||231.42||231.37||0
1761851940000|2025-10-30 19:19:00|231.42||231.42||231.42||231.42||5
1761851980000|2025-10-30 19:19:40|231.37||231.42||231.42||231.37||1
1761852000000|2025-10-30 19:20:00|231.37|231.24|231.32|231.24|231.37|231.29|231.32|231.24|0
1761852010000|2025-10-30 19:20:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|6
1761852050000|2025-10-30 19:20:50||231.24||231.24||231.24||231.24|1
1761852070000|2025-10-30 19:21:10|231.32||231.32||231.32||231.32||0
1761852080000|2025-10-30 19:21:20||231.19||231.19||231.19||231.19|53
1761852090000|2025-10-30 19:21:30|231.27|231.14|231.22|231.14|231.27|231.14|231.22|231.14|1
1761852100000|2025-10-30 19:21:40||231.09||231.14||231.14||231.09|0
1761852110000|2025-10-30 19:21:50||231.09||231.09||231.09||231.09|0
1761852120000|2025-10-30 19:22:00|231.17|231.14|231.12|231.04|231.17|231.14|231.12|231.04|173
1761852130000|2025-10-30 19:22:10|231.17||231.17||231.17||231.17||10
1761852150000|2025-10-30 19:22:30|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|0
1761852170000|2025-10-30 19:22:50||231.04||231.04||231.04||231.04|0
1761852180000|2025-10-30 19:23:00|231.17||231.17||231.17||231.17||13
1761852190000|2025-10-30 19:23:10|231.12||231.17||231.17||231.12||0
1761852200000|2025-10-30 19:23:20||231.09||231.09||231.09||231.09|0
1761852250000|2025-10-30 19:24:10|231.22||231.17||231.22||231.17||12
1761852260000|2025-10-30 19:24:20|231.22||231.22||231.22||231.22||10
1761852290000|2025-10-30 19:24:50||231.14||231.14||231.14||231.14|0
1761852300000|2025-10-30 19:25:00|231.27||231.27||231.27||231.22||0
1761852310000|2025-10-30 19:25:10|231.22||231.22||231.27||231.22||0
1761852320000|2025-10-30 19:25:20|231.27||231.27||231.27||231.27||2
1761852330000|2025-10-30 19:25:30|231.22||231.27||231.27||231.22||0
1761852340000|2025-10-30 19:25:40|231.22||231.22||231.22||231.22||0
1761852350000|2025-10-30 19:25:50|231.27||231.27||231.27||231.22||0
1761852360000|2025-10-30 19:26:00|231.32|231.19|231.27|231.19|231.32|231.19|231.27|231.19|0
1761852370000|2025-10-30 19:26:10|231.32||231.27||231.32||231.27||0
1761852380000|2025-10-30 19:26:20|231.32||231.32||231.32||231.32||4
1761852400000|2025-10-30 19:26:40|231.27|231.14|231.27|231.19|231.27|231.19|231.27|231.14|0
1761852410000|2025-10-30 19:26:50||231.14||231.19||231.19||231.14|0
1761852420000|2025-10-30 19:27:00||231.14||231.14||231.19||231.14|0
1761852430000|2025-10-30 19:27:10||231.19||231.19||231.19||231.19|0
1761852440000|2025-10-30 19:27:20|231.32|231.14|231.32|231.19|231.32|231.19|231.32|231.14|0
1761852490000|2025-10-30 19:28:10||231.24||231.19||231.24||231.19|0
1761852570000|2025-10-30 19:29:30|231.27||231.32||231.32||231.27||0
1761852580000|2025-10-30 19:29:40|231.27||231.27||231.27||231.27||0
1761852600000|2025-10-30 19:30:00|231.32||231.32||231.32||231.32||1
1761852610000|2025-10-30 19:30:10|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|0
1761852640000|2025-10-30 19:30:40||231.29||231.24||231.29||231.24|0
1761852680000|2025-10-30 19:31:20|231.32|231.19|231.37|231.24|231.37|231.24|231.32|231.19|0
1761852690000|2025-10-30 19:31:30|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|0
1761852700000|2025-10-30 19:31:40||231.24||231.19||231.24||231.19|0
1761852720000|2025-10-30 19:32:00||231.24||231.24||231.24||231.24|0
1761852730000|2025-10-30 19:32:10|231.37||231.37||231.37||231.32||0
1761852760000|2025-10-30 19:32:40|231.32||231.37||231.37||231.32||0
1761852770000|2025-10-30 19:32:50|231.32||231.37||231.37||231.32||0
1761852800000|2025-10-30 19:33:20|231.42|231.29|231.37|231.29|231.42|231.29|231.37|231.29|0
1761852810000|2025-10-30 19:33:30||231.24||231.24||231.24||231.24|0
1761852830000|2025-10-30 19:33:50|231.32||231.32||231.37||231.32||0
1761852840000|2025-10-30 19:34:00||231.19||231.19||231.19||231.19|0
1761852850000|2025-10-30 19:34:10|231.27||231.27||231.27||231.27||0
1761852890000|2025-10-30 19:34:50||231.14||231.14||231.14||231.14|1
1761852910000|2025-10-30 19:35:10|231.22||231.22||231.22||231.22||0
1761852950000|2025-10-30 19:35:50||231.09||231.09||231.09||231.09|0
1761853060000|2025-10-30 19:37:40|231.17||231.17||231.17||231.17||0
1761853120000|2025-10-30 19:38:40||231.04||231.04||231.09||231.04|0
1761853130000|2025-10-30 19:38:50|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|1
1761853140000|2025-10-30 19:39:00|231.17||231.17||231.17||231.17||3
1761853160000|2025-10-30 19:39:20|231.12||231.12||231.12||231.12||0
1761853180000|2025-10-30 19:39:40||230.99||230.99||230.99||230.99|1
1761853220000|2025-10-30 19:40:20|231.07||231.12||231.12||231.07||4
1761853260000|2025-10-30 19:41:00|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|0
1761853310000|2025-10-30 19:41:50|231.12||231.17||231.17||231.12||0
1761853320000|2025-10-30 19:42:00|231.12||231.17||231.17||231.12||1
1761853330000|2025-10-30 19:42:10|231.12|230.99|231.12|230.99|231.17|231.04|231.12|230.99|0
1761853340000|2025-10-30 19:42:20||231.04||230.99||231.04||230.99|0
1761853390000|2025-10-30 19:43:10|231.07||231.07||231.07||231.07||0
1761853400000|2025-10-30 19:43:20|231.12||231.12||231.12||231.12||6
1761853420000|2025-10-30 19:43:40|231.07||231.07||231.07||231.07||0
1761853450000|2025-10-30 19:44:10||230.94||230.94||230.94||230.94|2
1761853480000|2025-10-30 19:44:40|231.02||231.02||231.02||231.02||0
1761853520000|2025-10-30 19:45:20|231.07||231.07||231.07||231.07||1
1761853540000|2025-10-30 19:45:40|231.02||231.07||231.07||231.02||0
1761853610000|2025-10-30 19:46:50|231.02|230.89|231.02|230.89|231.02|230.89|231.02|230.89|16
1761853620000|2025-10-30 19:47:00|230.97|230.84|230.97|230.84|230.97|230.84|230.97|230.84|8
1761853660000|2025-10-30 19:47:40||230.89||230.89||230.89||230.89|0
1761853670000|2025-10-30 19:47:50|||||||||1
1761853680000|2025-10-30 19:48:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|8
1761853690000|2025-10-30 19:48:10|231.07||231.07||231.07||231.07||1
1761853700000|2025-10-30 19:48:20|231.02||231.02||231.02||231.02||0
1761853710000|2025-10-30 19:48:30|231.07||231.07||231.07||231.07||20
1761853730000|2025-10-30 19:48:50|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|9
1761853760000|2025-10-30 19:49:20|231.07||231.07||231.07||231.07||3
1761853770000|2025-10-30 19:49:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|0
1761853780000|2025-10-30 19:49:40||230.99||230.99||230.99||230.99|6
1761853800000|2025-10-30 19:50:00|231.17|231.04|231.17|231.04|231.17|231.09|231.17|231.04|16
1761853810000|2025-10-30 19:50:10|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|1
1761853820000|2025-10-30 19:50:20|231.07|231.04|231.07|230.99|231.07|231.04|231.07|230.99|6
1761853830000|2025-10-30 19:50:30|231.12||231.12||231.12||231.12||10
1761853840000|2025-10-30 19:50:40|231.17|231.04|231.17|231.09|231.17|231.09|231.17|231.04|28
1761853850000|2025-10-30 19:50:50|231.22|231.04|231.17|231.09|231.22|231.09|231.17|231.04|30
1761853860000|2025-10-30 19:51:00|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|1
1761853870000|2025-10-30 19:51:10|231.12||231.17||231.17||231.12||0
1761853900000|2025-10-30 19:51:40||231.09||231.09||231.09||231.09|0
1761853910000|2025-10-30 19:51:50||231.04||231.04||231.04||231.04|1
1761853990000|2025-10-30 19:53:10|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|0
1761854010000|2025-10-30 19:53:30|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|1
1761854020000|2025-10-30 19:53:40|231.12||231.17||231.17||231.12||0
1761854050000|2025-10-30 19:54:10|231.12||231.12||231.17||231.12||3
1761854060000|2025-10-30 19:54:20|231.17||231.17||231.17||231.12||0
1761854070000|2025-10-30 19:54:30|231.12||231.12||231.12||231.12||0
1761854080000|2025-10-30 19:54:40||230.99||230.99||230.99||230.99|0
1761854100000|2025-10-30 19:55:00|231.07|230.94|231.07|230.94|231.07|230.94|231.07|230.94|0
1761854120000|2025-10-30 19:55:20||230.99||230.99||230.99||230.99|0
1761854130000|2025-10-30 19:55:30|231.12|230.94|231.12|230.99|231.12|230.99|231.12|230.94|0
1761854140000|2025-10-30 19:55:40|231.07|230.94|231.07|230.94|231.12|230.94|231.07|230.94|0
1761854260000|2025-10-30 19:57:40||230.99||230.99||230.99||230.99|0
1761854270000|2025-10-30 19:57:50||230.94||230.94||230.99||230.94|6
1761854310000|2025-10-30 19:58:30|231.02||231.02||231.02||231.02||0
1761854320000|2025-10-30 19:58:40|231.07||231.07||231.07||231.07||0
1761854330000|2025-10-30 19:58:50|231.02||231.07||231.07||231.02||0
1761854340000|2025-10-30 19:59:00|231.12|230.99|231.12|230.99|231.12|230.99|231.07|230.99|0
1761854360000|2025-10-30 19:59:20||231.04||230.99||231.04||230.99|1
1761854370000|2025-10-30 19:59:30|231.07||231.12||231.12||231.07||0
1761854380000|2025-10-30 19:59:40|231.07|231.04|231.07|230.99|231.07|231.04|231.07|230.99|0
1761854390000|2025-10-30 19:59:50|231.12||231.12||231.12||231.07||0
1761894060000|2025-10-31 07:01:00|230.67|230.54|230.72|230.59|230.77|230.64|230.67|230.54|11
1761894070000|2025-10-31 07:01:10|230.77||230.77||230.77||230.77||0
1761894090000|2025-10-31 07:01:30|230.72|230.54|230.72|230.54|230.72|230.54|230.72|230.54|0
1761894100000|2025-10-31 07:01:40|230.67|230.59|230.72|230.59|230.77|230.59|230.67|230.59|0
1761894110000|2025-10-31 07:01:50|230.77||230.77||230.77||230.72||0
1761894120000|2025-10-31 07:02:00|230.72||230.77||230.77||230.72||0
1761894130000|2025-10-31 07:02:10|230.72|230.64|230.72|230.64|230.77|230.64|230.67|230.59|0
1761894140000|2025-10-31 07:02:20|230.77|230.59|230.72|230.59|230.77|230.59|230.62|230.54|6
1761894170000|2025-10-31 07:02:50|230.67|230.54|230.67|230.54|230.67|230.54|230.62|230.54|0
1761894180000|2025-10-31 07:03:00|230.62||230.62||230.62||230.62||0
1761894200000|2025-10-31 07:03:20|230.67|230.59|230.77|230.64|230.77|230.64|230.67|230.59|10
1761894210000|2025-10-31 07:03:30|230.72||230.72||230.72||230.72||0
1761894220000|2025-10-31 07:03:40|230.77||230.72||230.77||230.72||6
1761894230000|2025-10-31 07:03:50|230.77||230.77||230.77||230.77||0
1761894240000|2025-10-31 07:04:00|230.72|230.69|230.82|230.69|230.82|230.69|230.72|230.69|0
1761894250000|2025-10-31 07:04:10|230.77|230.64|230.77|230.64|230.82|230.64|230.77|230.64|5
1761894270000|2025-10-31 07:04:30|230.72||230.77||230.77||230.72||0
1761894280000|2025-10-31 07:04:40|230.82|230.69|230.82|230.69|230.82|230.69|230.82|230.69|0
1761894290000|2025-10-31 07:04:50|230.77|230.64|230.82|230.64|230.82|230.64|230.77|230.64|0
1761894300000|2025-10-31 07:05:00|230.77|230.69|230.82|230.69|230.87|230.69|230.77|230.69|0
1761894310000|2025-10-31 07:05:10|230.77|230.64|230.67|230.59|230.77|230.64|230.67|230.59|49
1761894320000|2025-10-31 07:05:20|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.64|2
1761894330000|2025-10-31 07:05:30|230.77||230.72||230.77||230.72||0
1761894340000|2025-10-31 07:05:40|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|12
1761894360000|2025-10-31 07:06:00|230.72||230.72||230.72||230.72||0
1761894390000|2025-10-31 07:06:30||230.59||230.59||230.59||230.59|6
1761894410000|2025-10-31 07:06:50|230.67||230.72||230.72||230.67||0
1761894430000|2025-10-31 07:07:10|230.67|230.54|230.67|230.54|230.67|230.54|230.67|230.54|9
1761894450000|2025-10-31 07:07:30|230.72||230.67||230.72||230.67||2
1761894470000|2025-10-31 07:07:50|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|0
1761894480000|2025-10-31 07:08:00|230.67|230.54|230.67|230.54|230.72|230.54|230.67|230.54|0
1761894490000|2025-10-31 07:08:10|230.72||230.67||230.72||230.67||0
1761894510000|2025-10-31 07:08:30|230.72||230.72||230.72||230.72||0
1761894520000|2025-10-31 07:08:40||230.59||230.59||230.59||230.59|0
1761894530000|2025-10-31 07:08:50||230.54||230.54||230.54||230.54|0
1761894540000|2025-10-31 07:09:00||230.59||230.59||230.59||230.59|0
1761894550000|2025-10-31 07:09:10|230.67|230.54|230.67|230.54|230.67|230.54|230.67|230.54|0
1761894560000|2025-10-31 07:09:20|||||||||21
1761894570000|2025-10-31 07:09:30||230.59||230.59||230.59||230.59|0
1761894580000|2025-10-31 07:09:40||230.54||230.54||230.54||230.54|0
1761894590000|2025-10-31 07:09:50|230.62||230.62||230.62||230.62||0
1761894610000|2025-10-31 07:10:10|230.72|230.59|230.67|230.59|230.72|230.59|230.67|230.59|5
1761894620000|2025-10-31 07:10:20|230.72|230.64|230.72|230.59|230.72|230.64|230.72|230.54|1
1761894630000|2025-10-31 07:10:30|230.67|230.54|230.67|230.54|230.67|230.54|230.67|230.54|0
1761894640000|2025-10-31 07:10:40||230.59||230.54||230.59||230.54|0
1761894650000|2025-10-31 07:10:50|230.72||230.67||230.72||230.67||0
1761894680000|2025-10-31 07:11:20||230.59||230.59||230.59||230.59|0
1761894710000|2025-10-31 07:11:50||230.54||230.54||230.54||230.54|1
1761894720000|2025-10-31 07:12:00|230.72|230.59|230.72|230.64|230.77|230.69|230.72|230.59|2
1761894730000|2025-10-31 07:12:10|230.77||230.72||230.77||230.72||0
1761894750000|2025-10-31 07:12:30||230.59||230.59||230.59||230.59|9
1761894780000|2025-10-31 07:13:00|230.67||230.67||230.67||230.67||0
1761894790000|2025-10-31 07:13:10|230.72|230.54|230.67|230.54|230.72|230.54|230.67|230.54|0
1761894810000|2025-10-31 07:13:30|230.62||230.62||230.62||230.62||0
1761894880000|2025-10-31 07:14:40|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|19
1761894940000|2025-10-31 07:15:40||230.64||230.59||230.64||230.59|2
1761894960000|2025-10-31 07:16:00||230.64||230.59||230.64||230.59|3
1761894980000|2025-10-31 07:16:20||230.64||230.64||230.64||230.64|1
1761894990000|2025-10-31 07:16:30|230.77||230.77||230.77||230.77||1
1761895020000|2025-10-31 07:17:00|230.72||230.77||230.77||230.72||0
1761895050000|2025-10-31 07:17:30|230.72||230.72||230.72||230.72||0
1761895170000|2025-10-31 07:19:30|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|8
1761895180000|2025-10-31 07:19:40||230.54||230.54||230.54||230.54|1
1761895190000|2025-10-31 07:19:50|230.62||230.62||230.62||230.62||0
1761895200000|2025-10-31 07:20:00|230.67||230.67||230.67||230.67||1
1761895230000|2025-10-31 07:20:30|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|0
1761895240000|2025-10-31 07:20:40|230.67||230.67||230.67||230.67||0
1761895260000|2025-10-31 07:21:00||230.54||230.54||230.54||230.54|6
1761895270000|2025-10-31 07:21:10|230.62||230.62||230.62||230.62||0
1761895280000|2025-10-31 07:21:20|230.67||230.67||230.67||230.67||5
1761895290000|2025-10-31 07:21:30||230.59||230.59||230.59||230.59|0
1761895320000|2025-10-31 07:22:00||230.54||230.54||230.54||230.54|0
1761895350000|2025-10-31 07:22:30|230.62||230.67||230.67||230.62||1
1761895360000|2025-10-31 07:22:40||230.59||230.59||230.59||230.59|0
1761895380000|2025-10-31 07:23:00|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|1
1761895400000|2025-10-31 07:23:20||230.49||230.49||230.49||230.49|2
1761895410000|2025-10-31 07:23:30||230.54||230.54||230.54||230.54|0
1761895420000|2025-10-31 07:23:40|230.67|230.59|230.67|230.54|230.67|230.59|230.67|230.54|4
1761895480000|2025-10-31 07:24:40|230.72|230.59|230.72|230.59|230.72|230.59|230.72|230.59|51
1761895500000|2025-10-31 07:25:00|230.77|230.64|230.77|230.64|230.77|230.64|230.77|230.64|3
1761895520000|2025-10-31 07:25:20|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|22
1761895540000|2025-10-31 07:25:40|230.77|230.64|230.82|230.69|230.82|230.74|230.77|230.64|31
1761895550000|2025-10-31 07:25:50|230.87|230.74|230.87|230.74|230.87|230.74|230.87|230.74|5
1761895560000|2025-10-31 07:26:00||230.79||230.79||230.79||230.79|0
1761895570000|2025-10-31 07:26:10|230.92|230.74|230.92|230.79|230.92|230.79|230.92|230.74|50
1761895580000|2025-10-31 07:26:20|230.87||230.87||230.92||230.87||0
1761895590000|2025-10-31 07:26:30|230.92||230.92||230.92||230.92||0
1761895620000|2025-10-31 07:27:00||230.84||230.79||230.84||230.79|0
1761895630000|2025-10-31 07:27:10||230.84||230.84||230.84||230.84|0
1761895670000|2025-10-31 07:27:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1761895700000|2025-10-31 07:28:20|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|52
1761895710000|2025-10-31 07:28:30|230.97||231.02||231.02||230.97||2
1761895720000|2025-10-31 07:28:40|230.97||230.97||230.97||230.97||0
1761895750000|2025-10-31 07:29:10|231.02||231.02||231.02||231.02||1
1761895760000|2025-10-31 07:29:20||230.94||230.89||230.94||230.89|0
1761895780000|2025-10-31 07:29:40|231.07|230.94|231.07|230.99|231.07|230.99|231.07|230.94|50
1761895790000|2025-10-31 07:29:50|||||||||4
1761895800000|2025-10-31 07:30:00|231.12||231.07||231.12||231.07||2
1761895810000|2025-10-31 07:30:10|231.12||231.07||231.12||231.07||0
1761895820000|2025-10-31 07:30:20|||||||||1
1761895840000|2025-10-31 07:30:40|||||||||1
1761895860000|2025-10-31 07:31:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|4
1761895870000|2025-10-31 07:31:10|231.07||231.02||231.07||231.02||0
1761895880000|2025-10-31 07:31:20|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.99|0
1761895910000|2025-10-31 07:31:50|231.12||231.12||231.12||231.12||7
1761895920000|2025-10-31 07:32:00|231.17|231.04|231.12|231.04|231.17|231.09|231.12|231.04|53
1761895930000|2025-10-31 07:32:10|231.17||231.12||231.17||231.12||0
1761895940000|2025-10-31 07:32:20|231.17||231.17||231.17||231.12||1
1761895950000|2025-10-31 07:32:30|231.12||231.12||231.12||231.12||0
1761895970000|2025-10-31 07:32:50|231.17||231.12||231.17||231.12||0
1761895980000|2025-10-31 07:33:00|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|0
1761895990000|2025-10-31 07:33:10||231.09||231.04||231.09||231.04|0
1761896000000|2025-10-31 07:33:20|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|0
1761896010000|2025-10-31 07:33:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|9
1761896040000|2025-10-31 07:34:00|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|45
1761896060000|2025-10-31 07:34:20|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|23
1761896080000|2025-10-31 07:34:40|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|1
1761896090000|2025-10-31 07:34:50|231.12|230.99|231.12|230.99|231.12|230.99|231.12|230.99|0
1761896100000|2025-10-31 07:35:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|11
1761896140000|2025-10-31 07:35:40|||||||||1
1761896150000|2025-10-31 07:35:50|231.22||231.22||231.22||231.22||5
1761896160000|2025-10-31 07:36:00|231.17|231.14|231.22|231.09|231.22|231.14|231.17|231.09|6
1761896170000|2025-10-31 07:36:10||231.14||231.14||231.14||231.14|0
1761896190000|2025-10-31 07:36:30|||||||||8
1761896200000|2025-10-31 07:36:40||231.09||231.09||231.14||231.09|35
1761896220000|2025-10-31 07:37:00|231.17|231.04|231.22|231.09|231.22|231.09|231.17|231.04|0
1761896240000|2025-10-31 07:37:20|231.17|231.04|231.22|231.09|231.22|231.09|231.17|231.04|50
1761896250000|2025-10-31 07:37:30||231.14||231.09||231.14||231.09|0
1761896290000|2025-10-31 07:38:10||231.14||231.14||231.14||231.14|2
1761896320000|2025-10-31 07:38:40|||||||||12
1761896330000|2025-10-31 07:38:50|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|41
1761896350000|2025-10-31 07:39:10||231.09||231.09||231.09||231.09|0
1761896360000|2025-10-31 07:39:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|21
1761896400000|2025-10-31 07:40:00|231.27||231.27||231.27||231.27||17
1761896410000|2025-10-31 07:40:10||231.19||231.19||231.19||231.19|1
1761896440000|2025-10-31 07:40:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|29
1761896450000|2025-10-31 07:40:50||231.09||231.09||231.14||231.09|0
1761896460000|2025-10-31 07:41:00||231.14||231.09||231.14||231.09|0
1761896470000|2025-10-31 07:41:10|||||||||1
1761896510000|2025-10-31 07:41:50|||||||||1
1761896530000|2025-10-31 07:42:10|||||||||1
1761896550000|2025-10-31 07:42:30|231.17||231.17||231.17||231.17||0
1761896560000|2025-10-31 07:42:40||231.04||231.04||231.04||231.04|3
1761896570000|2025-10-31 07:42:50||231.09||231.04||231.09||231.04|0
1761896580000|2025-10-31 07:43:00||231.09||231.09||231.09||231.09|0
1761896590000|2025-10-31 07:43:10|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|5
1761896640000|2025-10-31 07:44:00||231.09||231.14||231.14||231.09|0
1761896650000|2025-10-31 07:44:10|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|0
1761896700000|2025-10-31 07:45:00|231.27|231.14|231.27|231.09|231.27|231.14|231.27|231.09|0
1761896710000|2025-10-31 07:45:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|0
1761896720000|2025-10-31 07:45:20||231.09||231.09||231.09||231.09|1
1761896770000|2025-10-31 07:46:10|231.17|231.04|231.22|231.09|231.22|231.09|231.17|231.04|0
1761896790000|2025-10-31 07:46:30||231.14||231.09||231.14||231.09|0
1761896800000|2025-10-31 07:46:40|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|0
1761896810000|2025-10-31 07:46:50|231.22||231.22||231.22||231.22||0
1761896820000|2025-10-31 07:47:00|231.27|231.09|231.27|231.14|231.27|231.14|231.27|231.09|23
1761896840000|2025-10-31 07:47:20|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|0
1761896850000|2025-10-31 07:47:30|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|2
1761896860000|2025-10-31 07:47:40||231.19||231.14||231.19||231.14|0
1761896880000|2025-10-31 07:48:00||231.19||231.19||231.19||231.19|0
1761896900000|2025-10-31 07:48:20|231.32||231.32||231.32||231.32||26
1761896920000|2025-10-31 07:48:40|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|2
1761896970000|2025-10-31 07:49:30|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|8
1761896980000|2025-10-31 07:49:40|231.37||231.42||231.42||231.37||1
1761896990000|2025-10-31 07:49:50|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|0
1761897010000|2025-10-31 07:50:10|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|4
1761897020000|2025-10-31 07:50:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|13
1761897030000|2025-10-31 07:50:30|||||||||1
1761897040000|2025-10-31 07:50:40||231.29||231.29||231.29||231.29|1
1761897060000|2025-10-31 07:51:00|||||||||3
1761897090000|2025-10-31 07:51:30|231.37|231.24|231.37|231.29|231.37|231.29|231.37|231.24|0
1761897100000|2025-10-31 07:51:40||231.24||231.24||231.24||231.24|0
1761897140000|2025-10-31 07:52:20||231.29||231.29||231.29||231.29|0
1761897150000|2025-10-31 07:52:30|||||||||2
1761897160000|2025-10-31 07:52:40|231.42||231.42||231.42||231.42||1
1761897180000|2025-10-31 07:53:00|231.47|231.34|231.42|231.34|231.47|231.34|231.42|231.34|0
1761897190000|2025-10-31 07:53:10|231.47||231.47||231.47||231.47||0
1761897200000|2025-10-31 07:53:20|231.42||231.42||231.42||231.42||0
1761897210000|2025-10-31 07:53:30||231.29||231.29||231.29||231.29|2
1761897220000|2025-10-31 07:53:40|231.37||231.37||231.37||231.37||0
1761897230000|2025-10-31 07:53:50||231.24||231.24||231.24||231.24|2
1761897240000|2025-10-31 07:54:00|231.32||231.37||231.37||231.32||6
1761897250000|2025-10-31 07:54:10||231.29||231.29||231.29||231.29|0
1761897260000|2025-10-31 07:54:20||231.24||231.24||231.24||231.24|4
1761897280000|2025-10-31 07:54:40|231.32||231.37||231.37||231.32||4
1761897300000|2025-10-31 07:55:00||231.29||231.29||231.29||231.29|0
1761897320000|2025-10-31 07:55:20|231.42||231.42||231.42||231.42||9
1761897350000|2025-10-31 07:55:50||231.34||231.34||231.34||231.34|0
1761897370000|2025-10-31 07:56:10|||||||||1
1761897380000|2025-10-31 07:56:20|||||||||2
1761897400000|2025-10-31 07:56:40|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|17
1761897420000|2025-10-31 07:57:00|231.57|231.44|231.57|231.44|231.57|231.44|231.57|231.44|2
1761897430000|2025-10-31 07:57:10|231.52||231.57||231.57||231.52||3
1761897450000|2025-10-31 07:57:30|231.52||231.57||231.57||231.52||2
1761897470000|2025-10-31 07:57:50|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|21
1761897480000|2025-10-31 07:58:00|231.72|231.54|231.67|231.59|231.72|231.59|231.67|231.54|14
1761897490000|2025-10-31 07:58:10|||||||||17
1761897500000|2025-10-31 07:58:20||231.54||231.54||231.54||231.54|0
1761897510000|2025-10-31 07:58:30|231.62||231.67||231.67||231.62||7
1761897540000|2025-10-31 07:59:00|231.72|231.59|231.72|231.64|231.72|231.64|231.72|231.59|18
1761897550000|2025-10-31 07:59:10|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|24
1761897560000|2025-10-31 07:59:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|32
1761897570000|2025-10-31 07:59:30|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|9
1761897580000|2025-10-31 07:59:40|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|27
1761897590000|2025-10-31 07:59:50|231.82|231.74|231.92|231.84|231.92|231.84|231.77|231.69|189
1761897600000|2025-10-31 08:00:00|232.02|231.89|231.77|231.69|232.02|231.89|231.77|231.69|237
1761897610000|2025-10-31 08:00:10|231.82|231.74|231.97|231.84|231.97|231.84|231.77|231.69|135
1761897620000|2025-10-31 08:00:20|231.92|231.89|231.92|231.79|231.92|231.89|231.87|231.74|87
1761897630000|2025-10-31 08:00:30|231.87|231.84|231.57|231.44|231.87|231.84|231.57|231.44|95
1761897640000|2025-10-31 08:00:40|231.52|231.49|231.47|231.39|231.57|231.49|231.47|231.39|16
1761897650000|2025-10-31 08:00:50|231.52|231.44|231.42|231.34|231.57|231.44|231.42|231.34|44
1761897660000|2025-10-31 08:01:00|231.27|231.19|231.52|231.44|231.57|231.49|231.27|231.19|65
1761897670000|2025-10-31 08:01:10|231.57|231.49|231.67|231.59|231.67|231.59|231.52|231.44|17
1761897680000|2025-10-31 08:01:20|231.62|231.54|231.87|231.79|231.87|231.79|231.62|231.54|61
1761897690000|2025-10-31 08:01:30|231.82|231.74|232.02|231.94|232.02|231.94|231.82|231.74|78
1761897700000|2025-10-31 08:01:40|231.97|231.89|231.97|231.89|232.02|231.89|231.92|231.79|142
1761897710000|2025-10-31 08:01:50|232.02|231.84|231.97|231.84|232.02|231.94|231.97|231.84|9
1761897720000|2025-10-31 08:02:00|231.92|231.89|231.92|231.79|231.97|231.89|231.92|231.79|10
1761897730000|2025-10-31 08:02:10|231.97|231.84|231.92|231.84|231.97|231.89|231.92|231.79|6
1761897740000|2025-10-31 08:02:20|231.87|231.79|231.77|231.69|231.92|231.79|231.77|231.69|21
1761897750000|2025-10-31 08:02:30|231.82|231.74|231.87|231.74|231.87|231.79|231.77|231.69|53
1761897760000|2025-10-31 08:02:40|231.82|231.69|231.82|231.69|231.82|231.69|231.77|231.64|4
1761897770000|2025-10-31 08:02:50|231.87|231.74|231.92|231.79|231.92|231.79|231.87|231.74|6
1761897780000|2025-10-31 08:03:00|231.87|231.74|231.82|231.74|231.87|231.74|231.82|231.69|0
1761897790000|2025-10-31 08:03:10|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.69|5
1761897800000|2025-10-31 08:03:20|231.72|231.64|231.77|231.64|231.77|231.69|231.72|231.64|4
1761897810000|2025-10-31 08:03:30||231.69||231.69||231.69||231.64|31
1761897820000|2025-10-31 08:03:40|231.82|231.74|231.77|231.64|231.82|231.74|231.72|231.59|17
1761897830000|2025-10-31 08:03:50|231.72|231.59|231.62|231.54|231.72|231.59|231.62|231.54|22
1761897840000|2025-10-31 08:04:00|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|8
1761897850000|2025-10-31 08:04:10|231.67|231.49|231.62|231.49|231.67|231.54|231.57|231.49|38
1761897860000|2025-10-31 08:04:20|231.67|231.54|231.62|231.49|231.67|231.59|231.57|231.49|65
1761897870000|2025-10-31 08:04:30|231.57|231.54|231.62|231.54|231.67|231.59|231.57|231.49|17
1761897880000|2025-10-31 08:04:40|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|17
1761897890000|2025-10-31 08:04:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.44|9
1761897900000|2025-10-31 08:05:00|231.57|231.49|231.57|231.49|231.62|231.54|231.52|231.44|233
1761897910000|2025-10-31 08:05:10|231.52|231.44|231.42|231.34|231.52|231.44|231.42|231.34|90
1761897920000|2025-10-31 08:05:20|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|8
1761897930000|2025-10-31 08:05:30|231.42|231.24|231.37|231.29|231.42|231.34|231.37|231.24|9
1761897940000|2025-10-31 08:05:40||231.24||231.29||231.29||231.24|5
1761897950000|2025-10-31 08:05:50|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|7
1761897960000|2025-10-31 08:06:00|231.47|231.39|231.52|231.44|231.52|231.44|231.42|231.34|38
1761897970000|2025-10-31 08:06:10||231.39||231.44||231.44||231.39|3
1761897980000|2025-10-31 08:06:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|4
1761897990000|2025-10-31 08:06:30|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.39|30
1761898000000|2025-10-31 08:06:40|231.47|231.44|231.62|231.54|231.62|231.54|231.47|231.44|29
1761898010000|2025-10-31 08:06:50|231.67|231.49|231.52|231.44|231.67|231.49|231.52|231.44|1
1761898020000|2025-10-31 08:07:00|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.44|12
1761898030000|2025-10-31 08:07:10|231.52|231.44|231.57|231.44|231.57|231.44|231.47|231.39|38
1761898040000|2025-10-31 08:07:20|231.52|231.49|231.67|231.59|231.67|231.59|231.52|231.49|8
1761898050000|2025-10-31 08:07:30|231.72|231.64|231.77|231.69|231.77|231.69|231.67|231.64|5
1761898060000|2025-10-31 08:07:40|231.72|231.64|231.77|231.64|231.77|231.69|231.72|231.59|13
1761898070000|2025-10-31 08:07:50|231.72|231.59|231.72|231.59|231.72|231.59|231.67|231.59|0
1761898080000|2025-10-31 08:08:00|231.67|231.54|231.62|231.54|231.72|231.54|231.62|231.54|4
1761898090000|2025-10-31 08:08:10|231.57|231.49|231.57|231.49|231.57|231.54|231.57|231.49|7
1761898100000|2025-10-31 08:08:20|231.62|231.44|231.57|231.49|231.62|231.49|231.57|231.44|6
1761898110000|2025-10-31 08:08:30|231.62|231.44|231.57|231.44|231.62|231.49|231.52|231.44|5
1761898120000|2025-10-31 08:08:40|231.52|231.39|231.47|231.39|231.52|231.44|231.47|231.39|1
1761898130000|2025-10-31 08:08:50|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|7
1761898140000|2025-10-31 08:09:00|231.47|231.29|231.47|231.39|231.57|231.44|231.47|231.29|18
1761898150000|2025-10-31 08:09:10|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|6
1761898160000|2025-10-31 08:09:20|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|5
1761898170000|2025-10-31 08:09:30|231.57||231.57||231.57||231.52||2
1761898180000|2025-10-31 08:09:40|231.52|231.49|231.57|231.44|231.57|231.49|231.52|231.39|10
1761898190000|2025-10-31 08:09:50|231.52|231.49|231.62|231.54|231.62|231.54|231.52|231.44|6
1761898200000|2025-10-31 08:10:00|231.67|231.59|231.67|231.59|231.72|231.59|231.62|231.54|13
1761898210000|2025-10-31 08:10:10|231.72|231.54|231.57|231.49|231.72|231.59|231.57|231.49|7
1761898220000|2025-10-31 08:10:20|231.62|231.44|231.62|231.49|231.62|231.54|231.57|231.44|0
1761898230000|2025-10-31 08:10:30|231.67|231.54|231.77|231.64|231.77|231.64|231.67|231.54|50
1761898240000|2025-10-31 08:10:40|231.72|231.59|231.77|231.64|231.77|231.64|231.72|231.59|12
1761898250000|2025-10-31 08:10:50|231.72|231.69|231.67|231.59|231.72|231.69|231.67|231.59|3
1761898260000|2025-10-31 08:11:00|231.72|231.54|231.62|231.54|231.72|231.59|231.62|231.54|1
1761898270000|2025-10-31 08:11:10|231.57|231.49|231.67|231.54|231.67|231.54|231.57|231.49|14
1761898280000|2025-10-31 08:11:20|231.62|231.49|231.62|231.49|231.67|231.54|231.62|231.49|14
1761898290000|2025-10-31 08:11:30|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|4
1761898300000|2025-10-31 08:11:40|231.57|231.54|231.67|231.54|231.67|231.54|231.57|231.49|15
1761898310000|2025-10-31 08:11:50|231.62|231.49|231.62|231.54|231.67|231.54|231.62|231.49|1
1761898320000|2025-10-31 08:12:00|231.67|231.49|231.72|231.64|231.72|231.64|231.67|231.49|14
1761898330000|2025-10-31 08:12:10|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.54|4
1761898340000|2025-10-31 08:12:20|231.77|231.64|231.77|231.69|231.77|231.69|231.77|231.59|10
1761898350000|2025-10-31 08:12:30|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|5
1761898360000|2025-10-31 08:12:40|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|3
1761898370000|2025-10-31 08:12:50|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|14
1761898380000|2025-10-31 08:13:00|231.72|231.54|231.67|231.59|231.72|231.59|231.67|231.54|4
1761898390000|2025-10-31 08:13:10|231.72|231.64|231.77|231.69|231.77|231.69|231.67|231.64|12
1761898400000|2025-10-31 08:13:20|231.82||231.82||231.82||231.77||14
1761898410000|2025-10-31 08:13:30|231.77|231.74|231.77|231.69|231.82|231.74|231.77|231.64|14
1761898420000|2025-10-31 08:13:40|231.82||231.77||231.82||231.77||4
1761898430000|2025-10-31 08:13:50||231.64||231.69||231.69||231.64|3
1761898440000|2025-10-31 08:14:00|231.72|231.64|231.77|231.64|231.82|231.69|231.72|231.64|9
1761898450000|2025-10-31 08:14:10|231.72|231.69|231.77|231.69|231.82|231.69|231.72|231.69|15
1761898460000|2025-10-31 08:14:20|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|11
1761898470000|2025-10-31 08:14:30|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|10
1761898480000|2025-10-31 08:14:40|231.82|231.69|231.72|231.64|231.82|231.69|231.72|231.64|4
1761898490000|2025-10-31 08:14:50||231.59||231.64||231.64||231.59|0
1761898500000|2025-10-31 08:15:00|231.67|231.59|231.77|231.69|231.82|231.69|231.67|231.59|113
1761898510000|2025-10-31 08:15:10|231.82|231.64|231.87|231.74|231.87|231.74|231.82|231.64|3
1761898520000|2025-10-31 08:15:20|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|14
1761898530000|2025-10-31 08:15:30|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|3
1761898540000|2025-10-31 08:15:40||231.69||231.74||231.74||231.69|8
1761898550000|2025-10-31 08:15:50|231.87|231.69|231.92|231.79|231.92|231.84|231.87|231.69|31
1761898560000|2025-10-31 08:16:00|231.87|231.84|231.97|231.89|231.97|231.89|231.87|231.79|20
1761898570000|2025-10-31 08:16:10|231.92|231.84|232.07|231.99|232.07|231.99|231.92|231.84|66
1761898580000|2025-10-31 08:16:20|232.12|232.04|231.92|231.84|232.12|232.04|231.92|231.84|136
1761898590000|2025-10-31 08:16:30|231.97|231.79|232.02|231.94|232.02|231.94|231.97|231.79|8
1761898600000|2025-10-31 08:16:40|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|6
1761898610000|2025-10-31 08:16:50|232.07|231.89|232.07|231.99|232.12|231.99|232.07|231.89|0
1761898620000|2025-10-31 08:17:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|231.99|17
1761898630000|2025-10-31 08:17:10|232.12|232.04|232.22|232.09|232.22|232.14|232.12|232.04|8
1761898640000|2025-10-31 08:17:20|232.17|232.04|232.12|232.04|232.22|232.04|232.12|232.04|23
1761898650000|2025-10-31 08:17:30|232.07|231.99|232.17|232.09|232.17|232.09|232.07|231.99|2
1761898660000|2025-10-31 08:17:40|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|3
1761898670000|2025-10-31 08:17:50|232.22|232.04|232.17|232.09|232.22|232.09|232.17|232.04|43
1761898680000|2025-10-31 08:18:00|232.22|232.14|232.12|232.04|232.22|232.14|232.12|232.04|68
1761898690000|2025-10-31 08:18:10|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|5
1761898700000|2025-10-31 08:18:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|9
1761898710000|2025-10-31 08:18:30|232.17|231.99|232.17|232.04|232.17|232.09|232.12|231.99|5
1761898720000|2025-10-31 08:18:40|232.22|232.09|232.22|232.09|232.22|232.14|232.17|232.04|34
1761898730000|2025-10-31 08:18:50|232.27|232.14|232.22|232.14|232.27|232.19|232.22|232.14|17
1761898740000|2025-10-31 08:19:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|56
1761898750000|2025-10-31 08:19:10|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|5
1761898760000|2025-10-31 08:19:20|232.22||232.27||232.27||232.22||3
1761898770000|2025-10-31 08:19:30|232.22|232.09|232.17|232.04|232.22|232.09|232.12|231.99|69
1761898780000|2025-10-31 08:19:40|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|6
1761898790000|2025-10-31 08:19:50|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|1
1761898800000|2025-10-31 08:20:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|44
1761898810000|2025-10-31 08:20:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|81
1761898820000|2025-10-31 08:20:20|232.37|232.29|232.37|232.24|232.37|232.29|232.32|232.24|9
1761898830000|2025-10-31 08:20:30|232.32||232.32||232.37||232.32||8
1761898840000|2025-10-31 08:20:40|||||||||4
1761898850000|2025-10-31 08:20:50|232.27|232.19|232.32|232.24|232.37|232.24|232.27|232.19|29
1761898860000|2025-10-31 08:21:00|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.24|12
1761898870000|2025-10-31 08:21:10|232.37|232.29|232.32|232.24|232.37|232.34|232.32|232.24|22
1761898880000|2025-10-31 08:21:20|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|9
1761898890000|2025-10-31 08:21:30|232.22|232.14|232.12|232.04|232.22|232.14|232.12|232.04|9
1761898900000|2025-10-31 08:21:40|232.17|231.99|232.12|232.04|232.17|232.04|232.07|231.99|70
1761898910000|2025-10-31 08:21:50|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|118
1761898920000|2025-10-31 08:22:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|6
1761898930000|2025-10-31 08:22:10|232.22||232.22||232.22||232.17||3
1761898940000|2025-10-31 08:22:20|232.17|232.04|231.92|231.84|232.17|232.04|231.87|231.79|69
1761898950000|2025-10-31 08:22:30|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|6
1761898960000|2025-10-31 08:22:40|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|12
1761898970000|2025-10-31 08:22:50||231.94||231.94||231.94||231.89|0
1761898980000|2025-10-31 08:23:00|232.07|231.99|232.07|231.99|232.12|232.04|232.02|231.99|8
1761898990000|2025-10-31 08:23:10|232.12|232.04|232.12|232.04|232.17|232.04|232.12|231.99|16
1761899000000|2025-10-31 08:23:20|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|206
1761899010000|2025-10-31 08:23:30|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|5
1761899020000|2025-10-31 08:23:40|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|11
1761899030000|2025-10-31 08:23:50|232.12||232.12||232.17||232.12||2
1761899040000|2025-10-31 08:24:00|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.94|37
1761899050000|2025-10-31 08:24:10|232.07|231.94|232.02|231.94|232.12|231.99|232.02|231.94|7
1761899060000|2025-10-31 08:24:20|232.07||232.02||232.07||232.02||6
1761899070000|2025-10-31 08:24:30|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|7
1761899080000|2025-10-31 08:24:40|231.97|231.84|231.97|231.89|232.02|231.89|231.92|231.84|18
1761899090000|2025-10-31 08:24:50|232.02|231.94|232.02|231.94|232.12|231.99|232.02|231.94|377
1761899100000|2025-10-31 08:25:00|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.94|18
1761899110000|2025-10-31 08:25:10|232.12|232.04|232.17|232.04|232.17|232.04|232.07|232.04|5
1761899120000|2025-10-31 08:25:20|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.04|0
1761899130000|2025-10-31 08:25:30|232.27|232.14|232.32|232.24|232.32|232.24|232.27|232.14|43
1761899140000|2025-10-31 08:25:40|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|40
1761899150000|2025-10-31 08:25:50|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|59
1761899160000|2025-10-31 08:26:00|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|6
1761899170000|2025-10-31 08:26:10|232.42|232.34|232.52|232.39|232.52|232.44|232.37|232.34|20
1761899180000|2025-10-31 08:26:20||232.44||232.39||232.44||232.39|0
1761899190000|2025-10-31 08:26:30|232.47||232.47||232.52||232.47||8
1761899200000|2025-10-31 08:26:40|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|65
1761899210000|2025-10-31 08:26:50|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|15
1761899220000|2025-10-31 08:27:00|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|68
1761899230000|2025-10-31 08:27:10|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|48
1761899240000|2025-10-31 08:27:20|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|3
1761899250000|2025-10-31 08:27:30|232.62|232.49|232.67|232.59|232.67|232.59|232.62|232.49|333
1761899260000|2025-10-31 08:27:40|232.62|232.54|232.62|232.49|232.62|232.59|232.62|232.49|18
1761899270000|2025-10-31 08:27:50|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|28
1761899280000|2025-10-31 08:28:00||232.44||232.49||232.49||232.44|0
1761899290000|2025-10-31 08:28:10|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|19
1761899300000|2025-10-31 08:28:20|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|16
1761899310000|2025-10-31 08:28:30|232.62|232.54|232.52|232.44|232.62|232.54|232.52|232.44|16
1761899320000|2025-10-31 08:28:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|16
1761899330000|2025-10-31 08:28:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|8
1761899340000|2025-10-31 08:29:00|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|3
1761899350000|2025-10-31 08:29:10|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|10
1761899360000|2025-10-31 08:29:20|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|2
1761899370000|2025-10-31 08:29:30|232.57|232.39|232.47|232.39|232.62|232.39|232.47|232.39|13
1761899380000|2025-10-31 08:29:40|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|28
1761899390000|2025-10-31 08:29:50|232.47|232.34|232.47|232.34|232.52|232.34|232.47|232.34|60
1761899400000|2025-10-31 08:30:00|232.42|232.29|232.37|232.29|232.47|232.34|232.37|232.29|50
1761899410000|2025-10-31 08:30:10|232.42|232.24|232.32|232.19|232.42|232.24|232.27|232.19|23
1761899420000|2025-10-31 08:30:20|232.27|232.14|232.22|232.09|232.27|232.19|232.22|232.09|5
1761899430000|2025-10-31 08:30:30|232.17|232.14|232.27|232.19|232.27|232.19|232.17|232.09|55
1761899440000|2025-10-31 08:30:40|232.32|232.24|232.37|232.29|232.37|232.29|232.27|232.19|10
1761899450000|2025-10-31 08:30:50|232.32|232.24|232.37|232.29|232.42|232.29|232.32|232.24|3
1761899460000|2025-10-31 08:31:00|232.42|232.24|232.32|232.24|232.42|232.24|232.32|232.24|25
1761899470000|2025-10-31 08:31:10||232.19||232.19||232.24||232.19|3
1761899480000|2025-10-31 08:31:20|232.37|232.24|232.32|232.24|232.37|232.24|232.32|232.19|8
1761899490000|2025-10-31 08:31:30|232.37|232.29|232.37|232.24|232.37|232.29|232.32|232.24|3
1761899500000|2025-10-31 08:31:40|232.32|232.29|232.32|232.24|232.37|232.29|232.32|232.24|0
1761899510000|2025-10-31 08:31:50|232.37|232.29|232.42|232.29|232.42|232.29|232.32|232.24|12
1761899520000|2025-10-31 08:32:00|232.37|232.34|232.37|232.29|232.37|232.34|232.37|232.29|0
1761899530000|2025-10-31 08:32:10|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|8
1761899540000|2025-10-31 08:32:20|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|0
1761899550000|2025-10-31 08:32:30|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|18
1761899560000|2025-10-31 08:32:40|232.32|232.24|232.47|232.39|232.47|232.39|232.32|232.24|16
1761899570000|2025-10-31 08:32:50|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|0
1761899580000|2025-10-31 08:33:00|232.47||232.47||232.47||232.42||3
1761899590000|2025-10-31 08:33:10|232.42|232.39|232.47|232.34|232.47|232.39|232.42|232.34|4
1761899600000|2025-10-31 08:33:20|232.52|232.39|232.42|232.29|232.52|232.39|232.42|232.29|93
1761899610000|2025-10-31 08:33:30|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|9
1761899620000|2025-10-31 08:33:40|232.47|232.29|232.47|232.39|232.47|232.39|232.47|232.29|13
1761899630000|2025-10-31 08:33:50|232.52|232.34|232.57|232.44|232.57|232.44|232.52|232.34|14
1761899640000|2025-10-31 08:34:00|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|0
1761899650000|2025-10-31 08:34:10|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|5
1761899660000|2025-10-31 08:34:20|232.52||232.52||232.52||232.52||0
1761899670000|2025-10-31 08:34:30|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|3
1761899680000|2025-10-31 08:34:40|||||||||1
1761899690000|2025-10-31 08:34:50|||||||||2
1761899700000|2025-10-31 08:35:00|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|6
1761899710000|2025-10-31 08:35:10|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.34|16
1761899720000|2025-10-31 08:35:20|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|19
1761899730000|2025-10-31 08:35:30|232.57||232.52||232.57||232.52||6
1761899740000|2025-10-31 08:35:40|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|14
1761899750000|2025-10-31 08:35:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|0
1761899760000|2025-10-31 08:36:00|232.52|232.44|232.52|232.44|232.57|232.49|232.52|232.44|16
1761899770000|2025-10-31 08:36:10|232.57||232.52||232.57||232.52||2
1761899780000|2025-10-31 08:36:20|232.57|232.49|232.62|232.49|232.62|232.54|232.52|232.49|13
1761899790000|2025-10-31 08:36:30|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.54|10
1761899800000|2025-10-31 08:36:40|232.77|232.64|232.72|232.59|232.77|232.64|232.67|232.59|29
1761899810000|2025-10-31 08:36:50|232.67|232.64|232.77|232.64|232.77|232.64|232.67|232.64|109
1761899820000|2025-10-31 08:37:00|232.72|232.69|232.77|232.69|232.82|232.69|232.72|232.64|64
1761899830000|2025-10-31 08:37:10|232.82|232.64|232.77|232.69|232.82|232.69|232.77|232.64|18
1761899840000|2025-10-31 08:37:20|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|15
1761899860000|2025-10-31 08:37:40|232.72|232.64|232.72|232.64|232.77|232.69|232.72|232.64|11
1761899870000|2025-10-31 08:37:50|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.64|3
1761899880000|2025-10-31 08:38:00||232.64||232.69||232.69||232.64|0
1761899890000|2025-10-31 08:38:10|||||||||4
1761899900000|2025-10-31 08:38:20|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|73
1761899910000|2025-10-31 08:38:30|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|36
1761899920000|2025-10-31 08:38:40|232.72||232.72||232.72||232.67||8
1761899930000|2025-10-31 08:38:50|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|3
1761899940000|2025-10-31 08:39:00|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|7
1761899950000|2025-10-31 08:39:10|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|22
1761899960000|2025-10-31 08:39:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|34
1761899980000|2025-10-31 08:39:40|||||||||10
1761899990000|2025-10-31 08:39:50|232.72|232.64|232.77|232.64|232.77|232.69|232.72|232.64|183
1761900000000|2025-10-31 08:40:00|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|4
1761900010000|2025-10-31 08:40:10|232.77|232.69|232.87|232.79|232.92|232.79|232.77|232.69|172
1761900020000|2025-10-31 08:40:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|75
1761900030000|2025-10-31 08:40:30|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|32
1761900040000|2025-10-31 08:40:40|232.87|232.79|232.87|232.74|232.92|232.79|232.82|232.74|55
1761900050000|2025-10-31 08:40:50|232.82|232.69|232.82|232.74|232.87|232.74|232.82|232.69|4
1761900060000|2025-10-31 08:41:00|232.87|232.79|232.87|232.79|232.92|232.79|232.82|232.74|24
1761900070000|2025-10-31 08:41:10|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|52
1761900080000|2025-10-31 08:41:20|232.87|232.64|232.77|232.64|232.87|232.69|232.72|232.64|29
1761900090000|2025-10-31 08:41:30|232.72|232.59|232.77|232.64|232.77|232.69|232.72|232.59|4
1761900100000|2025-10-31 08:41:40|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|4
1761900110000|2025-10-31 08:41:50|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|3
1761900120000|2025-10-31 08:42:00|232.92|232.79|232.87|232.79|232.92|232.79|232.87|232.74|46
1761900130000|2025-10-31 08:42:10|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.79|0
1761900140000|2025-10-31 08:42:20|232.87|232.79|232.92|232.79|232.92|232.84|232.87|232.79|61
1761900150000|2025-10-31 08:42:30|232.97|232.84|233.02|232.89|233.02|232.94|232.97|232.84|264
1761900160000|2025-10-31 08:42:40|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|49
1761900170000|2025-10-31 08:42:50|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|55
1761900180000|2025-10-31 08:43:00||232.99||232.94||232.99||232.94|9
1761900190000|2025-10-31 08:43:10|233.02|232.99|233.07|232.99|233.12|233.04|233.02|232.94|14
1761900200000|2025-10-31 08:43:20|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|35
1761900210000|2025-10-31 08:43:30|233.17|233.04|233.17|233.09|233.17|233.09|233.17|233.04|30
1761900220000|2025-10-31 08:43:40|233.12|233.04|233.17|233.09|233.27|233.14|233.12|233.04|119
1761900230000|2025-10-31 08:43:50|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|53
1761900240000|2025-10-31 08:44:00|233.32|233.14|233.32|233.24|233.32|233.24|233.32|233.14|120
1761900250000|2025-10-31 08:44:10|233.37|233.29|233.32|233.24|233.37|233.29|233.27|233.19|254
1761900260000|2025-10-31 08:44:20|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|4
1761900270000|2025-10-31 08:44:30|233.37|233.19|233.32|233.19|233.37|233.19|233.32|233.19|3
1761900280000|2025-10-31 08:44:40||233.24||233.24||233.24||233.24|2
1761900290000|2025-10-31 08:44:50|233.27|233.19|233.27|233.19|233.32|233.24|233.27|233.19|4
1761900300000|2025-10-31 08:45:00|233.32|233.14|233.27|233.19|233.32|233.19|233.22|233.14|7
1761900310000|2025-10-31 08:45:10|233.22|233.09|233.22|233.09|233.22|233.14|233.22|233.09|27
1761900320000|2025-10-31 08:45:20|233.27|233.14|233.22|233.14|233.27|233.19|233.22|233.09|112
1761900330000|2025-10-31 08:45:30|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.14|8
1761900340000|2025-10-31 08:45:40|233.32|233.14|233.22|233.14|233.32|233.14|233.22|233.14|56
1761900350000|2025-10-31 08:45:50|233.27||233.22||233.27||233.22||3
1761900360000|2025-10-31 08:46:00|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|6
1761900370000|2025-10-31 08:46:10|233.27||233.27||233.27||233.22||4
1761900380000|2025-10-31 08:46:20|233.22|233.09|233.22|233.09|233.22|233.14|233.22|233.09|4
1761900390000|2025-10-31 08:46:30||233.14||233.14||233.14||233.14|5
1761900400000|2025-10-31 08:46:40|233.27|233.19|233.27|233.14|233.32|233.19|233.27|233.14|82
1761900410000|2025-10-31 08:46:50||233.19||233.19||233.19||233.19|0
1761900420000|2025-10-31 08:47:00|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|93
1761900430000|2025-10-31 08:47:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|29
1761900440000|2025-10-31 08:47:20||233.14||233.14||233.19||233.14|0
1761900450000|2025-10-31 08:47:30|233.22|233.19|233.27|233.14|233.27|233.19|233.22|233.14|57
1761900460000|2025-10-31 08:47:40||233.19||233.19||233.19||233.19|1
1761900470000|2025-10-31 08:47:50|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.19|18
1761900480000|2025-10-31 08:48:00|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|6
1761900490000|2025-10-31 08:48:10|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|79
1761900500000|2025-10-31 08:48:20|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|10
1761900510000|2025-10-31 08:48:30|233.47|233.34|233.47|233.34|233.47|233.39|233.47|233.29|28
1761900520000|2025-10-31 08:48:40|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.39|1
1761900540000|2025-10-31 08:49:00|233.42|233.34|233.47|233.34|233.47|233.39|233.42|233.34|44
1761900550000|2025-10-31 08:49:10|233.42||233.47||233.47||233.42||12
1761900560000|2025-10-31 08:49:20|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.39|0
1761900570000|2025-10-31 08:49:30||233.34||233.39||233.39||233.34|1
1761900580000|2025-10-31 08:49:40|233.57|233.34|233.57|233.49|233.57|233.49|233.57|233.34|40
1761900600000|2025-10-31 08:50:00|233.62|233.54|233.52|233.44|233.62|233.54|233.52|233.44|27
1761900610000|2025-10-31 08:50:10|233.47|233.39|233.47|233.34|233.47|233.39|233.42|233.34|11
1761900620000|2025-10-31 08:50:20|233.42|233.29|233.37|233.29|233.42|233.29|233.37|233.29|28
1761900630000|2025-10-31 08:50:30|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|23
1761900640000|2025-10-31 08:50:40|233.27|233.19|233.27|233.19|233.32|233.19|233.27|233.19|12
1761900650000|2025-10-31 08:50:50|233.32||233.27||233.32||233.27||0
1761900660000|2025-10-31 08:51:00|233.32|233.14|233.22|233.09|233.32|233.14|233.22|233.09|35
1761900670000|2025-10-31 08:51:10|233.27|233.14|233.27|233.19|233.32|233.19|233.27|233.14|5
1761900680000|2025-10-31 08:51:20|233.32|233.14|233.32|233.24|233.37|233.24|233.32|233.14|6
1761900690000|2025-10-31 08:51:30|233.27|233.14|233.27|233.19|233.27|233.19|233.27|233.14|9
1761900700000|2025-10-31 08:51:40|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|143
1761900710000|2025-10-31 08:51:50||233.19||233.24||233.24||233.19|4
1761900720000|2025-10-31 08:52:00|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.24|27
1761900730000|2025-10-31 08:52:10|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.34|1
1761900740000|2025-10-31 08:52:20||233.29||233.29||233.34||233.29|0
1761900750000|2025-10-31 08:52:30|233.47|233.34|233.47|233.34|233.47|233.34|233.47|233.29|5
1761900760000|2025-10-31 08:52:40|233.42|233.39|233.42|233.34|233.42|233.39|233.42|233.34|6
1761900770000|2025-10-31 08:52:50|233.47|233.29|233.42|233.29|233.47|233.29|233.37|233.29|26
1761900780000|2025-10-31 08:53:00|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.29|72
1761900790000|2025-10-31 08:53:10|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|5
1761900800000|2025-10-31 08:53:20|233.47|233.29|233.47|233.39|233.47|233.39|233.47|233.29|96
1761900810000|2025-10-31 08:53:30|233.42|233.34|233.42|233.29|233.47|233.34|233.37|233.29|28
1761900820000|2025-10-31 08:53:40|233.37|233.34|233.47|233.39|233.47|233.39|233.37|233.34|7
1761900830000|2025-10-31 08:53:50|233.42|233.34|233.37|233.29|233.47|233.34|233.37|233.24|112
1761900840000|2025-10-31 08:54:00|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|24
1761900850000|2025-10-31 08:54:10|233.42||233.37||233.42||233.37||1
1761900860000|2025-10-31 08:54:20|233.42||233.37||233.42||233.37||4
1761900870000|2025-10-31 08:54:30|233.32|233.24|233.32|233.24|233.32|233.29|233.32|233.24|15
1761900880000|2025-10-31 08:54:40|233.37||233.37||233.37||233.32||9
1761900890000|2025-10-31 08:54:50|233.32||233.37||233.37||233.32||1
1761900900000|2025-10-31 08:55:00|233.32|233.29|233.42|233.29|233.42|233.29|233.32|233.29|2
1761900910000|2025-10-31 08:55:10|233.37|233.34|233.37|233.29|233.37|233.34|233.37|233.29|9
1761900920000|2025-10-31 08:55:20|233.32|233.24|233.27|233.19|233.32|233.29|233.22|233.14|57
1761900930000|2025-10-31 08:55:30|233.32||233.27||233.32||233.27||0
1761900940000|2025-10-31 08:55:40|233.22|233.14|233.27|233.14|233.27|233.19|233.22|233.14|4
1761900950000|2025-10-31 08:55:50|233.22|233.19|233.22|233.14|233.22|233.19|233.22|233.14|0
1761900960000|2025-10-31 08:56:00|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|47
1761900980000|2025-10-31 08:56:20|233.27|233.19|233.27|233.19|233.27|233.19|233.22|233.19|3
1761900990000|2025-10-31 08:56:30|233.32|233.24|233.32|233.19|233.32|233.24|233.32|233.19|18
1761901000000|2025-10-31 08:56:40|233.27|233.24|233.32|233.19|233.32|233.24|233.27|233.19|0
1761901010000|2025-10-31 08:56:50|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|14
1761901020000|2025-10-31 08:57:00|233.32|233.19|233.32|233.19|233.37|233.19|233.27|233.19|11
1761901030000|2025-10-31 08:57:10|233.27|233.14|233.27|233.19|233.32|233.19|233.22|233.14|55
1761901040000|2025-10-31 08:57:20|233.22|233.14|233.27|233.14|233.27|233.14|233.22|233.14|11
1761901050000|2025-10-31 08:57:30|233.22||233.22||233.27||233.22||9
1761901060000|2025-10-31 08:57:40|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|126
1761901070000|2025-10-31 08:57:50|233.27||233.22||233.27||233.22||0
1761901090000|2025-10-31 08:58:10|||||||||2
1761901100000|2025-10-31 08:58:20|233.17|233.09|233.22|233.09|233.22|233.09|233.17|233.09|7
1761901110000|2025-10-31 08:58:30|233.17|233.04|233.17|233.04|233.17|233.04|233.12|233.04|6
1761901120000|2025-10-31 08:58:40|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|12
1761901130000|2025-10-31 08:58:50|233.12|232.99|233.17|233.04|233.17|233.04|233.12|232.99|4
1761901140000|2025-10-31 08:59:00|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|19
1761901150000|2025-10-31 08:59:10|233.12||233.12||233.12||233.12||0
1761901160000|2025-10-31 08:59:20|233.17||233.17||233.17||233.12||22
1761901170000|2025-10-31 08:59:30|233.12||233.12||233.12||233.12||1
1761901180000|2025-10-31 08:59:40|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|44
1761901190000|2025-10-31 08:59:50|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|54
1761901200000|2025-10-31 09:00:00|233.07|232.99|233.07|232.99|233.17|233.04|233.07|232.99|47
1761901210000|2025-10-31 09:00:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|21
1761901220000|2025-10-31 09:00:20|233.07|232.99|233.12|233.04|233.12|233.04|233.02|232.99|20
1761901230000|2025-10-31 09:00:30|233.22|233.09|233.17|233.09|233.22|233.09|233.17|233.09|23
1761901240000|2025-10-31 09:00:40|233.22|233.04|233.17|233.04|233.22|233.04|233.12|233.04|36
1761901250000|2025-10-31 09:00:50|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|19
1761901260000|2025-10-31 09:01:00|233.22|233.09|233.27|233.14|233.27|233.14|233.17|233.09|48
1761901270000|2025-10-31 09:01:10|233.22|233.19|233.27|233.19|233.32|233.19|233.22|233.19|5
1761901280000|2025-10-31 09:01:20||233.14||233.14||233.14||233.14|5
1761901290000|2025-10-31 09:01:30|233.22|233.19|233.27|233.14|233.27|233.19|233.22|233.14|6
1761901300000|2025-10-31 09:01:40|233.22|233.09|233.17|233.04|233.27|233.09|233.12|233.04|109
1761901310000|2025-10-31 09:01:50|233.22|233.09|233.22|233.09|233.22|233.14|233.17|233.09|108
1761901320000|2025-10-31 09:02:00|233.17|233.14|233.17|233.09|233.22|233.14|233.17|233.09|72
1761901330000|2025-10-31 09:02:10|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|115
1761901340000|2025-10-31 09:02:20||233.19||233.24||233.24||233.19|0
1761901350000|2025-10-31 09:02:30|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|4
1761901360000|2025-10-31 09:02:40|233.22|233.14|233.22|233.14|233.22|233.19|233.22|233.14|1
1761901370000|2025-10-31 09:02:50|233.27|233.19|233.27|233.14|233.27|233.19|233.22|233.14|12
1761901380000|2025-10-31 09:03:00|233.22|233.09|233.22|233.14|233.27|233.14|233.22|233.09|4
1761901390000|2025-10-31 09:03:10|233.17|233.09|233.17|233.09|233.22|233.14|233.17|233.09|6
1761901400000|2025-10-31 09:03:20|233.22||233.17||233.22||233.17||0
1761901410000|2025-10-31 09:03:30|233.12|233.04|233.17|233.04|233.17|233.04|233.12|233.04|6
1761901420000|2025-10-31 09:03:40|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.09|2
1761901430000|2025-10-31 09:03:50|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|1
1761901440000|2025-10-31 09:04:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|7
1761901460000|2025-10-31 09:04:20|233.17||233.17||233.17||233.12||29
1761901470000|2025-10-31 09:04:30|233.12|233.09|233.07|232.99|233.17|233.09|233.07|232.99|11
1761901480000|2025-10-31 09:04:40|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|13
1761901490000|2025-10-31 09:04:50|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|10
1761901500000|2025-10-31 09:05:00|232.97|232.89|232.97|232.89|232.97|232.94|232.97|232.89|14
1761901510000|2025-10-31 09:05:10|233.02||232.97||233.02||232.97||0
1761901520000|2025-10-31 09:05:20|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|6
1761901530000|2025-10-31 09:05:30|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.94|17
1761901540000|2025-10-31 09:05:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|2
1761901550000|2025-10-31 09:05:50|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|11
1761901570000|2025-10-31 09:06:10|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|18
1761901580000|2025-10-31 09:06:20|233.02||232.97||233.02||232.97||2
1761901620000|2025-10-31 09:07:00|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.79|8
1761901630000|2025-10-31 09:07:10||232.89||232.89||232.89||232.89|0
1761901640000|2025-10-31 09:07:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|4
1761901650000|2025-10-31 09:07:30|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|4
1761901660000|2025-10-31 09:07:40|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|3
1761901670000|2025-10-31 09:07:50|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|1
1761901680000|2025-10-31 09:08:00|233.02||232.97||233.02||232.97||16
1761901690000|2025-10-31 09:08:10|233.02||232.97||233.02||232.97||3
1761901700000|2025-10-31 09:08:20|233.02|232.84|232.87|232.79|233.02|232.84|232.87|232.79|6
1761901710000|2025-10-31 09:08:30|232.92||232.92||232.92||232.92||1
1761901720000|2025-10-31 09:08:40|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|31
1761901730000|2025-10-31 09:08:50|232.82|232.74|232.97|232.89|232.97|232.89|232.82|232.74|18
1761901740000|2025-10-31 09:09:00||232.84||232.84||232.89||232.84|0
1761901750000|2025-10-31 09:09:10|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|6
1761901760000|2025-10-31 09:09:20|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|2
1761901770000|2025-10-31 09:09:30||232.74||232.74||232.79||232.74|0
1761901780000|2025-10-31 09:09:40|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.79|6
1761901790000|2025-10-31 09:09:50|232.92|232.74|232.87|232.79|232.92|232.79|232.87|232.74|0
1761901800000|2025-10-31 09:10:00|232.92||232.92||232.92||232.87||0
1761901810000|2025-10-31 09:10:10|232.97|232.84|232.97|232.84|232.97|232.84|232.97|232.84|0
1761901820000|2025-10-31 09:10:20||232.89||232.89||232.89||232.89|0
1761901830000|2025-10-31 09:10:30|232.92|232.84|232.92|232.84|232.92|232.89|232.92|232.84|19
1761901840000|2025-10-31 09:10:40|232.97||232.92||232.97||232.92||5
1761901850000|2025-10-31 09:10:50|232.87|232.79|232.92|232.84|232.97|232.84|232.87|232.79|17
1761901860000|2025-10-31 09:11:00|232.97||232.97||232.97||232.97||4
1761901870000|2025-10-31 09:11:10|232.92||232.92||232.92||232.92||0
1761901880000|2025-10-31 09:11:20|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|0
1761901890000|2025-10-31 09:11:30|232.92|232.79|232.92|232.79|232.92|232.84|232.92|232.79|1
1761901900000|2025-10-31 09:11:40||232.84||232.84||232.84||232.79|0
1761901910000|2025-10-31 09:11:50|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|8
1761901920000|2025-10-31 09:12:00|232.87|232.74|232.92|232.79|232.92|232.79|232.87|232.74|2
1761901930000|2025-10-31 09:12:10|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|19
1761901940000|2025-10-31 09:12:20||232.74||232.74||232.79||232.74|0
1761901950000|2025-10-31 09:12:30||232.79||232.74||232.79||232.74|0
1761901960000|2025-10-31 09:12:40|232.82||232.87||232.87||232.82||17
1761901970000|2025-10-31 09:12:50|232.82|232.69|232.72|232.64|232.82|232.69|232.72|232.64|3
1761901980000|2025-10-31 09:13:00|232.77||232.77||232.77||232.77||1
1761901990000|2025-10-31 09:13:10|232.72||232.72||232.72||232.72||0
1761902000000|2025-10-31 09:13:20|232.77||232.72||232.77||232.72||1
1761902020000|2025-10-31 09:13:40|232.77||232.77||232.77||232.72||0
1761902030000|2025-10-31 09:13:50||232.69||232.64||232.69||232.64|19
1761902040000|2025-10-31 09:14:00|232.82|232.69|232.82|232.69|232.82|232.74|232.77|232.69|28
1761902050000|2025-10-31 09:14:10|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.64|13
1761902060000|2025-10-31 09:14:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|13
1761902070000|2025-10-31 09:14:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|79
1761902080000|2025-10-31 09:14:40|||||||||1
1761902100000|2025-10-31 09:15:00|232.62|232.54|232.62|232.49|232.62|232.54|232.57|232.49|29
1761902110000|2025-10-31 09:15:10|232.57||232.57||232.57||232.57||0
1761902120000|2025-10-31 09:15:20||232.44||232.49||232.49||232.44|40
1761902130000|2025-10-31 09:15:30|||||||||1
1761902140000|2025-10-31 09:15:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|475
1761902150000|2025-10-31 09:15:50|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|36
1761902170000|2025-10-31 09:16:10|232.67||232.62||232.67||232.62||73
1761902180000|2025-10-31 09:16:20|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|36
1761902190000|2025-10-31 09:16:30|232.62|232.54|232.67|232.59|232.67|232.59|232.57|232.54|39
1761902200000|2025-10-31 09:16:40|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|10
1761902210000|2025-10-31 09:16:50|232.77|232.64|232.72|232.64|232.77|232.64|232.72|232.64|0
1761902220000|2025-10-31 09:17:00|232.77||232.72||232.77||232.72||0
1761902230000|2025-10-31 09:17:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|52
1761902240000|2025-10-31 09:17:20|||||||||6
1761902250000|2025-10-31 09:17:30|232.72||232.67||232.72||232.67||8
1761902260000|2025-10-31 09:17:40||232.54||232.59||232.59||232.54|0
1761902270000|2025-10-31 09:17:50|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|9
1761902280000|2025-10-31 09:18:00|232.67||232.67||232.72||232.67||0
1761902290000|2025-10-31 09:18:10|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|39
1761902300000|2025-10-31 09:18:20|232.62||232.62||232.62||232.62||4
1761902320000|2025-10-31 09:18:40||232.54||232.49||232.54||232.49|6000
1761902330000|2025-10-31 09:18:50||232.54||232.54||232.54||232.54|0
1761902340000|2025-10-31 09:19:00||232.49||232.54||232.54||232.49|0
1761902350000|2025-10-31 09:19:10|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|12
1761902360000|2025-10-31 09:19:20|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.59|4
1761902370000|2025-10-31 09:19:30|232.62|232.54|232.67|232.54|232.67|232.59|232.62|232.54|2
1761902380000|2025-10-31 09:19:40|232.62||232.62||232.67||232.62||0
1761902390000|2025-10-31 09:19:50|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|14
1761902400000|2025-10-31 09:20:00|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.49|1
1761902410000|2025-10-31 09:20:10|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|2
1761902420000|2025-10-31 09:20:20|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|5
1761902430000|2025-10-31 09:20:30|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.39|0
1761902440000|2025-10-31 09:20:40|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|24
1761902450000|2025-10-31 09:20:50||232.44||232.44||232.44||232.44|0
1761902460000|2025-10-31 09:21:00|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|9
1761902480000|2025-10-31 09:21:20|232.52|232.34|232.47|232.34|232.52|232.34|232.42|232.34|19
1761902490000|2025-10-31 09:21:30|232.42||232.42||232.47||232.42||13
1761902500000|2025-10-31 09:21:40|||||||||50
1761902510000|2025-10-31 09:21:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|6
1761902520000|2025-10-31 09:22:00|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|9
1761902530000|2025-10-31 09:22:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1761902540000|2025-10-31 09:22:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|5
1761902560000|2025-10-31 09:22:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.39|11
1761902580000|2025-10-31 09:23:00|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|7
1761902590000|2025-10-31 09:23:10|232.47|232.34|232.47|232.39|232.52|232.39|232.47|232.34|0
1761902600000|2025-10-31 09:23:20|232.52||232.47||232.52||232.47||0
1761902610000|2025-10-31 09:23:30|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|2
1761902620000|2025-10-31 09:23:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|11
1761902630000|2025-10-31 09:23:50|232.52||232.52||232.52||232.52||3
1761902640000|2025-10-31 09:24:00|232.57|232.44|232.52|232.44|232.62|232.49|232.52|232.44|11
1761902650000|2025-10-31 09:24:10|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|11
1761902660000|2025-10-31 09:24:20|232.57||232.52||232.57||232.52||0
1761902670000|2025-10-31 09:24:30|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|6
1761902680000|2025-10-31 09:24:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|15
1761902700000|2025-10-31 09:25:00|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|37
1761902710000|2025-10-31 09:25:10|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|2
1761902720000|2025-10-31 09:25:20||232.34||232.34||232.34||232.34|3
1761902730000|2025-10-31 09:25:30|232.52|232.39|232.52|232.39|232.52|232.44|232.52|232.39|8
1761902740000|2025-10-31 09:25:40|232.47||232.52||232.52||232.47||0
1761902750000|2025-10-31 09:25:50|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|12
1761902770000|2025-10-31 09:26:10|||||||||5
1761902780000|2025-10-31 09:26:20|232.57||232.52||232.57||232.52||37
1761902790000|2025-10-31 09:26:30|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|25
1761902800000|2025-10-31 09:26:40||232.29||232.29||232.29||232.29|20
1761902810000|2025-10-31 09:26:50||232.34||232.34||232.34||232.34|0
1761902820000|2025-10-31 09:27:00|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|8
1761902830000|2025-10-31 09:27:10|232.42|232.34|232.42|232.29|232.42|232.34|232.42|232.29|8
1761902840000|2025-10-31 09:27:20|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|21
1761902850000|2025-10-31 09:27:30|232.37||232.37||232.37||232.37||0
1761902860000|2025-10-31 09:27:40|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|20
1761902870000|2025-10-31 09:27:50|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|8
1761902880000|2025-10-31 09:28:00|232.32||232.32||232.32||232.27||15
1761902890000|2025-10-31 09:28:10|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|3
1761902900000|2025-10-31 09:28:20|232.32||232.32||232.32||232.32||5
1761902910000|2025-10-31 09:28:30|232.27||232.32||232.32||232.27||0
1761902920000|2025-10-31 09:28:40|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|0
1761902930000|2025-10-31 09:28:50|232.27||232.27||232.27||232.27||0
1761902940000|2025-10-31 09:29:00|232.22|232.14|232.17|232.09|232.27|232.14|232.17|232.09|38
1761902950000|2025-10-31 09:29:10|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|10
1761902960000|2025-10-31 09:29:20|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|14
1761902970000|2025-10-31 09:29:30|232.07|231.94|232.02|231.94|232.12|231.99|232.02|231.94|3597
1761902980000|2025-10-31 09:29:40|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|44
1761902990000|2025-10-31 09:29:50|232.17|232.04|232.07|231.99|232.17|232.04|232.07|231.99|68
1761903000000|2025-10-31 09:30:00|||||||||4
1761903010000|2025-10-31 09:30:10|||||||||441
1761903060000|2025-10-31 09:31:00|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|34
1761903070000|2025-10-31 09:31:10|232.12||232.12||232.12||232.12||0
1761903090000|2025-10-31 09:31:30||231.99||231.99||232.04||231.99|22
1761903100000|2025-10-31 09:31:40||232.04||232.04||232.04||231.99|3
1761903120000|2025-10-31 09:32:00|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|5
1761903140000|2025-10-31 09:32:20|232.07||232.07||232.07||232.07||7
1761903150000|2025-10-31 09:32:30|232.02||232.02||232.02||232.02||0
1761903160000|2025-10-31 09:32:40|||||||||1
1761903170000|2025-10-31 09:32:50|232.07||232.02||232.07||232.02||0
1761903180000|2025-10-31 09:33:00|232.07|231.84|231.92|231.84|232.07|231.84|231.92|231.84|17
1761903230000|2025-10-31 09:33:50|231.97||231.97||231.97||231.97||2
1761903240000|2025-10-31 09:34:00|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|2
1761903250000|2025-10-31 09:34:10|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|2
1761903260000|2025-10-31 09:34:20|231.92||231.92||231.92||231.87||0
1761903270000|2025-10-31 09:34:30|231.87||231.87||231.92||231.87||0
1761903280000|2025-10-31 09:34:40|||||||||22
1761903290000|2025-10-31 09:34:50|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|19
1761903300000|2025-10-31 09:35:00|231.82||231.82||231.82||231.82||0
1761903310000|2025-10-31 09:35:10|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|20
1761903320000|2025-10-31 09:35:20|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|9
1761903330000|2025-10-31 09:35:30|231.72||231.72||231.77||231.72||14
1761903340000|2025-10-31 09:35:40|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|14
1761903350000|2025-10-31 09:35:50|231.77||231.72||231.77||231.72||4
1761903360000|2025-10-31 09:36:00|231.67|231.59|231.67|231.59|231.67|231.64|231.62|231.54|24
1761903370000|2025-10-31 09:36:10|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|4
1761903380000|2025-10-31 09:36:20|231.72|231.64|231.72|231.64|231.72|231.69|231.72|231.64|14
1761903390000|2025-10-31 09:36:30|231.77||231.72||231.77||231.72||0
1761903400000|2025-10-31 09:36:40|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|251
1761903430000|2025-10-31 09:37:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|82
1761903440000|2025-10-31 09:37:20|||||||||122
1761903450000|2025-10-31 09:37:30|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|62
1761903460000|2025-10-31 09:37:40|231.72||231.77||231.77||231.72||0
1761903470000|2025-10-31 09:37:50|231.72||231.72||231.77||231.72||0
1761903480000|2025-10-31 09:38:00|231.77||231.72||231.77||231.72||11
1761903490000|2025-10-31 09:38:10|231.77||231.72||231.77||231.72||4
1761903500000|2025-10-31 09:38:20|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|2
1761903510000|2025-10-31 09:38:30|231.77|231.59|231.67|231.59|231.77|231.59|231.67|231.59|35
1761903520000|2025-10-31 09:38:40|231.72|231.54|231.67|231.54|231.72|231.54|231.62|231.54|8
1761903530000|2025-10-31 09:38:50|231.62|231.59|231.62|231.54|231.62|231.59|231.62|231.54|12
1761903540000|2025-10-31 09:39:00|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|10
1761903550000|2025-10-31 09:39:10|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|37
1761903560000|2025-10-31 09:39:20|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.39|13
1761903570000|2025-10-31 09:39:30|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|20
1761903580000|2025-10-31 09:39:40|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.39|1
1761903590000|2025-10-31 09:39:50|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|1
1761903600000|2025-10-31 09:40:00||231.44||231.49||231.49||231.44|7
1761903610000|2025-10-31 09:40:10|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|3
1761903620000|2025-10-31 09:40:20|231.57|231.39|231.52|231.39|231.57|231.39|231.52|231.39|12
1761903630000|2025-10-31 09:40:30|231.47||231.47||231.52||231.47||0
1761903640000|2025-10-31 09:40:40|231.52||231.52||231.52||231.52||16
1761903650000|2025-10-31 09:40:50|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.44|0
1761903670000|2025-10-31 09:41:10|231.57||231.52||231.57||231.52||0
1761903680000|2025-10-31 09:41:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|3
1761903690000|2025-10-31 09:41:30|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|19
1761903700000|2025-10-31 09:41:40|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|7
1761903710000|2025-10-31 09:41:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|8
1761903720000|2025-10-31 09:42:00|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|0
1761903730000|2025-10-31 09:42:10|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|11
1761903740000|2025-10-31 09:42:20|231.57||231.52||231.57||231.52||7
1761903750000|2025-10-31 09:42:30|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|54
1761903760000|2025-10-31 09:42:40||231.49||231.49||231.49||231.49|1
1761903770000|2025-10-31 09:42:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|61
1761903780000|2025-10-31 09:43:00|||||||||1
1761903790000|2025-10-31 09:43:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|25
1761903810000|2025-10-31 09:43:30||231.44||231.44||231.44||231.44|8
1761903820000|2025-10-31 09:43:40|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|5
1761903830000|2025-10-31 09:43:50|||||||||1
1761903840000|2025-10-31 09:44:00|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|15
1761903850000|2025-10-31 09:44:10|231.57||231.52||231.57||231.52||89
1761903860000|2025-10-31 09:44:20|231.57||231.52||231.57||231.52||1
1761903880000|2025-10-31 09:44:40|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|5
1761903890000|2025-10-31 09:44:50|231.52||231.52||231.57||231.52||0
1761903910000|2025-10-31 09:45:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1761903920000|2025-10-31 09:45:20|231.62|231.54|231.62|231.49|231.62|231.54|231.57|231.49|27
1761903930000|2025-10-31 09:45:30|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|1
1761903940000|2025-10-31 09:45:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|17
1761903950000|2025-10-31 09:45:50|231.57||231.57||231.57||231.52||3
1761903960000|2025-10-31 09:46:00|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.49|1
1761903970000|2025-10-31 09:46:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|5
1761903980000|2025-10-31 09:46:20|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|12
1761903990000|2025-10-31 09:46:30|||||||||2
1761904020000|2025-10-31 09:47:00|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|7
1761904030000|2025-10-31 09:47:10|231.47|231.39|231.47|231.34|231.47|231.39|231.42|231.34|11
1761904040000|2025-10-31 09:47:20|231.42|231.39|231.47|231.34|231.47|231.39|231.42|231.34|5
1761904050000|2025-10-31 09:47:30|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|5
1761904060000|2025-10-31 09:47:40|231.42|231.34|231.32|231.24|231.42|231.34|231.32|231.24|35
1761904070000|2025-10-31 09:47:50|231.37||231.32||231.37||231.32||0
1761904080000|2025-10-31 09:48:00|231.37||231.37||231.37||231.37||12
1761904090000|2025-10-31 09:48:10|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.24|14
1761904100000|2025-10-31 09:48:20|||||||||12
1761904120000|2025-10-31 09:48:40|231.42||231.42||231.42||231.37||6
1761904130000|2025-10-31 09:48:50|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.34|18
1761904140000|2025-10-31 09:49:00|||||||||5
1761904150000|2025-10-31 09:49:10|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|37
1761904160000|2025-10-31 09:49:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|40
1761904170000|2025-10-31 09:49:30|||||||||36
1761904180000|2025-10-31 09:49:40|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|44
1761904190000|2025-10-31 09:49:50||231.24||231.29||231.29||231.24|0
1761904200000|2025-10-31 09:50:00|231.42||231.37||231.42||231.37||21
1761904210000|2025-10-31 09:50:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|13
1761904240000|2025-10-31 09:50:40|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|83
1761904250000|2025-10-31 09:50:50|231.47||231.42||231.47||231.42||12
1761904260000|2025-10-31 09:51:00|||||||||1
1761904270000|2025-10-31 09:51:10|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.39|0
1761904280000|2025-10-31 09:51:20|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|19
1761904290000|2025-10-31 09:51:30|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|0
1761904300000|2025-10-31 09:51:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|35
1761904330000|2025-10-31 09:52:10|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|23
1761904340000|2025-10-31 09:52:20|231.52|231.44|231.57|231.49|231.57|231.49|231.47|231.44|15
1761904350000|2025-10-31 09:52:30|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|308
1761904360000|2025-10-31 09:52:40|231.52|231.49|231.62|231.49|231.62|231.49|231.52|231.44|1
1761904370000|2025-10-31 09:52:50||231.54||231.54||231.54||231.54|0
1761904380000|2025-10-31 09:53:00|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|6
1761904390000|2025-10-31 09:53:10||231.44||231.44||231.49||231.44|12
1761904400000|2025-10-31 09:53:20||231.49||231.49||231.49||231.49|0
1761904410000|2025-10-31 09:53:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|2
1761904420000|2025-10-31 09:53:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|5
1761904440000|2025-10-31 09:54:00|231.62|231.44|231.57|231.44|231.62|231.44|231.52|231.44|28
1761904450000|2025-10-31 09:54:10|231.52||231.52||231.57||231.52||2
1761904480000|2025-10-31 09:54:40|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|6
1761904490000|2025-10-31 09:54:50|231.52||231.52||231.57||231.52||0
1761904500000|2025-10-31 09:55:00|231.57||231.57||231.57||231.57||9
1761904510000|2025-10-31 09:55:10|231.52|231.39|231.52|231.39|231.57|231.39|231.52|231.39|26
1761904520000|2025-10-31 09:55:20|231.47|231.34|231.47|231.34|231.52|231.34|231.47|231.34|2
1761904530000|2025-10-31 09:55:30|231.42||231.42||231.47||231.42||1
1761904540000|2025-10-31 09:55:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|7
1761904550000|2025-10-31 09:55:50||231.34||231.39||231.39||231.34|11
1761904560000|2025-10-31 09:56:00|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|50
1761904570000|2025-10-31 09:56:10|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|6
1761904580000|2025-10-31 09:56:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|10
1761904590000|2025-10-31 09:56:30||231.59||231.59||231.64||231.59|120
1761904600000|2025-10-31 09:56:40||231.64||231.64||231.64||231.64|0
1761904610000|2025-10-31 09:56:50|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|108
1761904620000|2025-10-31 09:57:00|231.72||231.72||231.77||231.72||0
1761904630000|2025-10-31 09:57:10|231.77||231.77||231.77||231.77||0
1761904640000|2025-10-31 09:57:20|231.72||231.77||231.77||231.72||74
1761904650000|2025-10-31 09:57:30|231.82|231.69|231.87|231.74|231.87|231.74|231.82|231.69|38
1761904660000|2025-10-31 09:57:40|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|15
1761904670000|2025-10-31 09:57:50|231.87||231.82||231.87||231.82||1
1761904680000|2025-10-31 09:58:00|||||||||1
1761904690000|2025-10-31 09:58:10||231.69||231.69||231.69||231.69|30
1761904700000|2025-10-31 09:58:20|231.77||231.77||231.77||231.77||0
1761904740000|2025-10-31 09:59:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|13
1761904770000|2025-10-31 09:59:30|||||||||17
1761904780000|2025-10-31 09:59:40|||||||||2
1761904790000|2025-10-31 09:59:50|231.77||231.77||231.77||231.77||10
1761904800000|2025-10-31 10:00:00|231.72||231.77||231.77||231.72||0
1761904810000|2025-10-31 10:00:10|231.72||231.77||231.77||231.72||0
1761904830000|2025-10-31 10:00:30|231.72||231.77||231.77||231.72||0
1761904850000|2025-10-31 10:00:50|231.72|231.69|231.77|231.64|231.77|231.69|231.72|231.64|19
1761904860000|2025-10-31 10:01:00|231.72||231.72||231.77||231.72||1
1761904870000|2025-10-31 10:01:10|231.77||231.72||231.77||231.72||1
1761904880000|2025-10-31 10:01:20|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|8
1761904900000|2025-10-31 10:01:40|231.67||231.67||231.72||231.67||3
1761904910000|2025-10-31 10:01:50|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|9
1761904920000|2025-10-31 10:02:00||231.49||231.54||231.54||231.49|1
1761904930000|2025-10-31 10:02:10|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|31
1761904940000|2025-10-31 10:02:20|231.62||231.62||231.62||231.62||13
1761904950000|2025-10-31 10:02:30|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.54|15
1761904960000|2025-10-31 10:02:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|29
1761904970000|2025-10-31 10:02:50|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.49|44
1761904980000|2025-10-31 10:03:00|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|5
1761904990000|2025-10-31 10:03:10||231.59||231.59||231.59||231.59|0
1761905010000|2025-10-31 10:03:30|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|0
1761905020000|2025-10-31 10:03:40|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|11
1761905030000|2025-10-31 10:03:50||231.49||231.49||231.54||231.49|1
1761905040000|2025-10-31 10:04:00|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.54|1
1761905050000|2025-10-31 10:04:10|231.67||231.67||231.67||231.67||0
1761905060000|2025-10-31 10:04:20|231.62|231.59|231.62|231.54|231.67|231.59|231.62|231.54|8
1761905070000|2025-10-31 10:04:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|3
1761905080000|2025-10-31 10:04:40|231.62||231.57||231.62||231.57||7
1761905090000|2025-10-31 10:04:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|4
1761905100000|2025-10-31 10:05:00|231.57|231.49|231.52|231.39|231.57|231.54|231.47|231.39|31
1761905120000|2025-10-31 10:05:20||231.44||231.44||231.44||231.44|1
1761905130000|2025-10-31 10:05:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|2
1761905140000|2025-10-31 10:05:40|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|34
1761905150000|2025-10-31 10:05:50|231.47||231.47||231.52||231.47||1
1761905160000|2025-10-31 10:06:00|231.37|231.29|231.47|231.34|231.47|231.34|231.37|231.29|24
1761905170000|2025-10-31 10:06:10|231.52|231.39|231.52|231.39|231.52|231.44|231.52|231.39|9
1761905180000|2025-10-31 10:06:20|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.39|0
1761905190000|2025-10-31 10:06:30|231.57||231.52||231.57||231.52||0
1761905200000|2025-10-31 10:06:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1761905220000|2025-10-31 10:07:00|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|10
1761905230000|2025-10-31 10:07:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|7
1761905240000|2025-10-31 10:07:20||231.49||231.54||231.54||231.49|2
1761905250000|2025-10-31 10:07:30|231.67||231.62||231.67||231.62||0
1761905260000|2025-10-31 10:07:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|8
1761905270000|2025-10-31 10:07:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|4
1761905280000|2025-10-31 10:08:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|6
1761905290000|2025-10-31 10:08:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|10
1761905300000|2025-10-31 10:08:20|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|1
1761905310000|2025-10-31 10:08:30|231.82|231.64|231.77|231.64|231.82|231.64|231.77|231.64|5
1761905320000|2025-10-31 10:08:40||231.69||231.64||231.69||231.64|4
1761905330000|2025-10-31 10:08:50||231.69||231.69||231.69||231.69|1
1761905340000|2025-10-31 10:09:00|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|0
1761905350000|2025-10-31 10:09:10|231.77||231.72||231.77||231.72||1
1761905360000|2025-10-31 10:09:20||231.59||231.64||231.64||231.59|5
1761905420000|2025-10-31 10:10:20|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|3
1761905430000|2025-10-31 10:10:30||231.64||231.64||231.64||231.64|0
1761905450000|2025-10-31 10:10:50|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|4
1761905460000|2025-10-31 10:11:00||231.59||231.64||231.64||231.59|0
1761905470000|2025-10-31 10:11:10|||||||||13
1761905480000|2025-10-31 10:11:20|||||||||1
1761905490000|2025-10-31 10:11:30|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|9
1761905500000|2025-10-31 10:11:40|||||||||1
1761905510000|2025-10-31 10:11:50|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|1
1761905520000|2025-10-31 10:12:00|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|10
1761905540000|2025-10-31 10:12:20||231.44||231.49||231.49||231.44|27
1761905560000|2025-10-31 10:12:40|||||||||1
1761905580000|2025-10-31 10:13:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|19
1761905590000|2025-10-31 10:13:10|231.57||231.57||231.57||231.57||29
1761905600000|2025-10-31 10:13:20|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|4
1761905610000|2025-10-31 10:13:30|231.57||231.52||231.57||231.52||0
1761905620000|2025-10-31 10:13:40|231.57||231.52||231.57||231.52||1576
1761905630000|2025-10-31 10:13:50|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|10
1761905640000|2025-10-31 10:14:00|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|8
1761905650000|2025-10-31 10:14:10|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|7
1761905660000|2025-10-31 10:14:20|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|23
1761905670000|2025-10-31 10:14:30||231.19||231.24||231.24||231.19|10
1761905690000|2025-10-31 10:14:50||231.19||231.19||231.19||231.19|12
1761905700000|2025-10-31 10:15:00|231.27||231.32||231.32||231.27||5
1761905710000|2025-10-31 10:15:10|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.24|3
1761905720000|2025-10-31 10:15:20|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|20
1761905730000|2025-10-31 10:15:30|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|1
1761905750000|2025-10-31 10:15:50|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|53
1761905760000|2025-10-31 10:16:00|231.22|231.14|231.22|231.14|231.22|231.19|231.22|231.14|6
1761905770000|2025-10-31 10:16:10||231.09||231.14||231.14||231.09|4
1761905780000|2025-10-31 10:16:20||231.09||231.09||231.09||231.09|7
1761905790000|2025-10-31 10:16:30|231.17|231.14|231.22|231.09|231.22|231.14|231.17|231.09|0
1761905800000|2025-10-31 10:16:40||231.14||231.14||231.14||231.14|9
1761905820000|2025-10-31 10:17:00|231.17|231.09|231.22|231.09|231.27|231.14|231.17|231.09|31
1761905830000|2025-10-31 10:17:10|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.09|0
1761905840000|2025-10-31 10:17:20|231.27|231.19|231.27|231.14|231.27|231.19|231.22|231.14|4
1761905850000|2025-10-31 10:17:30|231.22||231.27||231.27||231.22||1
1761905860000|2025-10-31 10:17:40|231.32|231.19|231.32|231.19|231.32|231.19|231.27|231.19|0
1761905870000|2025-10-31 10:17:50|231.27|231.24|231.37|231.24|231.37|231.29|231.27|231.19|9
1761905880000|2025-10-31 10:18:00|231.32|231.29|231.37|231.24|231.37|231.29|231.32|231.24|0
1761905890000|2025-10-31 10:18:10||231.29||231.24||231.29||231.24|0
1761905900000|2025-10-31 10:18:20|231.32||231.37||231.37||231.32||4
1761905910000|2025-10-31 10:18:30|231.32|231.19|231.27|231.19|231.32|231.19|231.27|231.19|3
1761905920000|2025-10-31 10:18:40|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|2
1761905930000|2025-10-31 10:18:50|231.27||231.27||231.27||231.27||0
1761905940000|2025-10-31 10:19:00|231.32||231.32||231.32||231.27||4
1761905950000|2025-10-31 10:19:10||231.24||231.19||231.24||231.19|0
1761905960000|2025-10-31 10:19:20|231.37|231.24|231.32|231.24|231.37|231.24|231.32|231.24|0
1761905970000|2025-10-31 10:19:30|231.37||231.37||231.37||231.32||0
1761905980000|2025-10-31 10:19:40|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.24|4
1761905990000|2025-10-31 10:19:50||231.24||231.24||231.24||231.24|0
1761906000000|2025-10-31 10:20:00|231.32|231.29|231.42|231.29|231.42|231.34|231.32|231.29|4
1761906010000|2025-10-31 10:20:10|231.37||231.37||231.42||231.37||57
1761906020000|2025-10-31 10:20:20|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|4
1761906030000|2025-10-31 10:20:30||231.29||231.29||231.29||231.29|75
1761906050000|2025-10-31 10:20:50|231.37|231.24|231.32|231.24|231.37|231.24|231.32|231.19|34
1761906060000|2025-10-31 10:21:00||231.19||231.24||231.24||231.19|16
1761906080000|2025-10-31 10:21:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|0
1761906090000|2025-10-31 10:21:30|231.42||231.42||231.42||231.42||33
1761906110000|2025-10-31 10:21:50|231.37||231.37||231.42||231.37||1
1761906120000|2025-10-31 10:22:00|231.42||231.42||231.42||231.37||0
1761906140000|2025-10-31 10:22:20|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|12
1761906150000|2025-10-31 10:22:30|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.34|11
1761906180000|2025-10-31 10:23:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|12
1761906220000|2025-10-31 10:23:40|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|13
1761906230000|2025-10-31 10:23:50|231.52||231.52||231.52||231.52||0
1761906240000|2025-10-31 10:24:00|231.57||231.52||231.57||231.52||1
1761906250000|2025-10-31 10:24:10|231.57||231.57||231.57||231.57||2
1761906260000|2025-10-31 10:24:20||231.49||231.49||231.49||231.44|0
1761906280000|2025-10-31 10:24:40|231.62|231.54|231.62|231.49|231.62|231.54|231.57|231.49|26
1761906290000|2025-10-31 10:24:50||231.54||231.49||231.54||231.49|0
1761906300000|2025-10-31 10:25:00|231.57||231.57||231.57||231.57||0
1761906310000|2025-10-31 10:25:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1761906320000|2025-10-31 10:25:20|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.44|6
1761906330000|2025-10-31 10:25:30|231.47|231.39|231.52|231.44|231.57|231.44|231.47|231.39|7
1761906350000|2025-10-31 10:25:50|231.57||231.52||231.57||231.52||0
1761906360000|2025-10-31 10:26:00||231.39||231.44||231.44||231.39|8
1761906380000|2025-10-31 10:26:20|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|0
1761906390000|2025-10-31 10:26:30||231.54||231.54||231.54||231.54|0
1761906400000|2025-10-31 10:26:40|||||||||3
1761906430000|2025-10-31 10:27:10|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|34
1761906440000|2025-10-31 10:27:20||231.64||231.59||231.64||231.59|3
1761906450000|2025-10-31 10:27:30||231.64||231.64||231.64||231.64|0
1761906460000|2025-10-31 10:27:40|231.77||231.72||231.77||231.72||8
1761906470000|2025-10-31 10:27:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|10
1761906490000|2025-10-31 10:28:10|231.82||231.77||231.82||231.77||0
1761906500000|2025-10-31 10:28:20|231.82||231.82||231.82||231.82||1
1761906510000|2025-10-31 10:28:30|231.77|231.74|231.77|231.69|231.82|231.74|231.77|231.69|3
1761906520000|2025-10-31 10:28:40|231.82|231.64|231.77|231.69|231.82|231.69|231.77|231.64|29
1761906530000|2025-10-31 10:28:50|231.82||231.82||231.82||231.77||0
1761906540000|2025-10-31 10:29:00|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|0
1761906550000|2025-10-31 10:29:10||231.69||231.74||231.74||231.69|20
1761906580000|2025-10-31 10:29:40|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|6
1761906590000|2025-10-31 10:29:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|1
1761906600000|2025-10-31 10:30:00||231.74||231.79||231.79||231.74|32
1761906610000|2025-10-31 10:30:10|||||||||191
1761906620000|2025-10-31 10:30:20|231.77|231.69|231.87|231.74|231.87|231.79|231.77|231.69|55
1761906630000|2025-10-31 10:30:30|231.82||231.82||231.82||231.82||0
1761906640000|2025-10-31 10:30:40|231.87|231.79|231.92|231.84|231.97|231.84|231.87|231.79|24
1761906650000|2025-10-31 10:30:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|2
1761906660000|2025-10-31 10:31:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1761906670000|2025-10-31 10:31:10||231.79||231.79||231.79||231.79|2
1761906680000|2025-10-31 10:31:20|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|5
1761906690000|2025-10-31 10:31:30|231.82||231.82||231.87||231.82||1
1761906700000|2025-10-31 10:31:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|5
1761906710000|2025-10-31 10:31:50|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|10
1761906720000|2025-10-31 10:32:00|231.77|231.69|231.82|231.74|231.82|231.74|231.72|231.69|4
1761906730000|2025-10-31 10:32:10|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|9
1761906740000|2025-10-31 10:32:20|231.82||231.82||231.87||231.82||8
1761906780000|2025-10-31 10:33:00|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|9
1761906790000|2025-10-31 10:33:10|231.82|231.64|231.72|231.59|231.82|231.64|231.72|231.59|12
1761906800000|2025-10-31 10:33:20|231.67|231.54|231.67|231.54|231.72|231.54|231.67|231.54|2
1761906810000|2025-10-31 10:33:30|231.62||231.62||231.67||231.62||0
1761906820000|2025-10-31 10:33:40|231.57|231.49|231.62|231.49|231.62|231.54|231.57|231.49|5
1761906830000|2025-10-31 10:33:50|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|0
1761906860000|2025-10-31 10:34:20|231.62||231.62||231.62||231.62||0
1761906870000|2025-10-31 10:34:30||231.54||231.54||231.54||231.49|0
1761906880000|2025-10-31 10:34:40||231.49||231.54||231.54||231.49|0
1761906890000|2025-10-31 10:34:50|231.67||231.67||231.67||231.62||1
1761906900000|2025-10-31 10:35:00|231.62|231.59|231.67|231.54|231.67|231.59|231.62|231.54|107
1761906910000|2025-10-31 10:35:10|231.62|231.49|231.52|231.44|231.62|231.49|231.52|231.44|39
1761906920000|2025-10-31 10:35:20|231.57|231.39|231.52|231.39|231.57|231.39|231.52|231.39|12
1761906930000|2025-10-31 10:35:30|231.47|231.44|231.52|231.39|231.52|231.44|231.47|231.39|0
1761906940000|2025-10-31 10:35:40|231.47||231.47||231.52||231.47||0
1761906950000|2025-10-31 10:35:50|231.52||231.47||231.52||231.47||4
1761906960000|2025-10-31 10:36:00|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|0
1761906970000|2025-10-31 10:36:10||231.39||231.39||231.39||231.39|13
1761906980000|2025-10-31 10:36:20|231.47||231.47||231.47||231.47||0
1761907000000|2025-10-31 10:36:40|||||||||5
1761907010000|2025-10-31 10:36:50|231.52|231.34|231.52|231.39|231.52|231.39|231.52|231.34|5
1761907020000|2025-10-31 10:37:00||231.44||231.44||231.44||231.44|0
1761907030000|2025-10-31 10:37:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|1
1761907040000|2025-10-31 10:37:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|19
1761907060000|2025-10-31 10:37:40|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|5
1761907070000|2025-10-31 10:37:50|231.57|231.44|231.57|231.44|231.57|231.44|231.57|231.44|38
1761907080000|2025-10-31 10:38:00|231.62|231.49|231.67|231.59|231.67|231.59|231.57|231.44|4
1761907100000|2025-10-31 10:38:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|14
1761907110000|2025-10-31 10:38:30|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|4
1761907120000|2025-10-31 10:38:40|231.77|231.64|231.72|231.64|231.77|231.69|231.72|231.64|2
1761907130000|2025-10-31 10:38:50|231.77||231.72||231.77||231.72||0
1761907140000|2025-10-31 10:39:00|231.77|231.59|231.72|231.59|231.77|231.59|231.72|231.59|3
1761907150000|2025-10-31 10:39:10|231.67||231.67||231.67||231.67||0
1761907160000|2025-10-31 10:39:20|231.72||231.72||231.72||231.72||0
1761907170000|2025-10-31 10:39:30|231.67||231.72||231.72||231.67||2
1761907180000|2025-10-31 10:39:40|231.67||231.72||231.72||231.67||0
1761907190000|2025-10-31 10:39:50|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|2
1761907200000|2025-10-31 10:40:00|231.62||231.62||231.62||231.62||0
1761907210000|2025-10-31 10:40:10|||||||||1
1761907230000|2025-10-31 10:40:30|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|44
1761907240000|2025-10-31 10:40:40|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|7
1761907250000|2025-10-31 10:40:50||231.69||231.69||231.69||231.69|0
1761907260000|2025-10-31 10:41:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|4
1761907270000|2025-10-31 10:41:10|231.87||231.82||231.87||231.82||5
1761907280000|2025-10-31 10:41:20|231.87||231.87||231.87||231.87||12
1761907290000|2025-10-31 10:41:30|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.74|1
1761907300000|2025-10-31 10:41:40|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|1
1761907310000|2025-10-31 10:41:50|231.87||231.82||231.87||231.82||0
1761907320000|2025-10-31 10:42:00|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|13
1761907340000|2025-10-31 10:42:20||231.69||231.69||231.69||231.69|107
1761907350000|2025-10-31 10:42:30|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|3
1761907360000|2025-10-31 10:42:40|||||||||7
1761907370000|2025-10-31 10:42:50|231.87||231.82||231.87||231.82||332
1761907380000|2025-10-31 10:43:00|231.87||231.82||231.87||231.82||204
1761907390000|2025-10-31 10:43:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|189
1761907400000|2025-10-31 10:43:20|231.82||231.82||231.82||231.77||10
1761907410000|2025-10-31 10:43:30|231.77||231.77||231.77||231.77||28
1761907420000|2025-10-31 10:43:40|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|297
1761907430000|2025-10-31 10:43:50|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|147
1761907450000|2025-10-31 10:44:10|231.87|231.79|231.77|231.69|231.87|231.79|231.77|231.69|212
1761907460000|2025-10-31 10:44:20|||||||||17
1761907470000|2025-10-31 10:44:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|107
1761907490000|2025-10-31 10:44:50|231.87|231.79|231.97|231.89|231.97|231.89|231.87|231.79|197
1761907510000|2025-10-31 10:45:10|||||||||88
1761907540000|2025-10-31 10:45:40|232.02||231.97||232.02||231.97||50
1761907550000|2025-10-31 10:45:50|232.02||232.02||232.02||231.97||13
1761907560000|2025-10-31 10:46:00|232.07|231.94|232.07|231.94|232.07|231.99|232.07|231.94|41
1761907570000|2025-10-31 10:46:10||231.99||231.99||231.99||231.99|0
1761907580000|2025-10-31 10:46:20|232.12|231.94|232.12|231.99|232.12|232.04|232.12|231.94|38
1761907590000|2025-10-31 10:46:30|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|26
1761907600000|2025-10-31 10:46:40|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|29
1761907620000|2025-10-31 10:47:00|232.17|231.99|232.12|232.04|232.17|232.04|232.12|231.99|8
1761907630000|2025-10-31 10:47:10|232.17||232.12||232.17||232.12||14
1761907640000|2025-10-31 10:47:20|232.17||232.17||232.17||232.17||1
1761907660000|2025-10-31 10:47:40|232.27|232.09|232.27|232.19|232.27|232.19|232.27|232.09|246
1761907670000|2025-10-31 10:47:50|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|14
1761907680000|2025-10-31 10:48:00|232.27|232.14|232.22|232.14|232.32|232.14|232.22|232.14|48
1761907690000|2025-10-31 10:48:10|232.27||232.22||232.27||232.22||52
1761907700000|2025-10-31 10:48:20|232.17|232.09|232.22|232.09|232.22|232.14|232.17|232.09|10
1761907710000|2025-10-31 10:48:30|232.17||232.17||232.22||232.17||1
1761907740000|2025-10-31 10:49:00|232.22||232.22||232.22||232.22||4
1761907750000|2025-10-31 10:49:10|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|8
1761907760000|2025-10-31 10:49:20||232.09||232.04||232.09||232.04|0
1761907770000|2025-10-31 10:49:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|312
1761907780000|2025-10-31 10:49:40|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|3
1761907790000|2025-10-31 10:49:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|29
1761907800000|2025-10-31 10:50:00|||||||||26
1761907810000|2025-10-31 10:50:10||232.04||232.09||232.09||232.04|304
1761907820000|2025-10-31 10:50:20|||||||||3
1761907830000|2025-10-31 10:50:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|25
1761907840000|2025-10-31 10:50:40|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|59
1761907850000|2025-10-31 10:50:50|232.32||232.27||232.32||232.27||18
1761907860000|2025-10-31 10:51:00|232.22|232.14|232.22|232.14|232.27|232.19|232.22|232.14|21
1761907870000|2025-10-31 10:51:10|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|15
1761907880000|2025-10-31 10:51:20|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|2
1761907900000|2025-10-31 10:51:40|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|1
1761907910000|2025-10-31 10:51:50|232.27|232.19|232.37|232.29|232.37|232.29|232.27|232.19|57
1761907920000|2025-10-31 10:52:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|0
1761907930000|2025-10-31 10:52:10|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|3
1761907940000|2025-10-31 10:52:20|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|16
1761907950000|2025-10-31 10:52:30|232.37||232.32||232.37||232.32||10
1761907960000|2025-10-31 10:52:40|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|5
1761907970000|2025-10-31 10:52:50||232.19||232.24||232.24||232.19|11
1761907980000|2025-10-31 10:53:00|232.37|232.19|232.27|232.19|232.37|232.19|232.27|232.19|6
1761907990000|2025-10-31 10:53:10|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|61
1761908000000|2025-10-31 10:53:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|71
1761908010000|2025-10-31 10:53:30|232.22||232.22||232.22||232.17||4
1761908020000|2025-10-31 10:53:40|232.27|232.14|232.27|232.14|232.27|232.14|232.22|232.14|4
1761908030000|2025-10-31 10:53:50|232.22|232.09|232.22|232.09|232.22|232.09|232.17|232.09|9
1761908040000|2025-10-31 10:54:00|232.17||232.17||232.22||232.17||8
1761908050000|2025-10-31 10:54:10|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|154
1761908060000|2025-10-31 10:54:20|232.12|231.99|232.07|231.99|232.17|231.99|232.07|231.99|39
1761908070000|2025-10-31 10:54:30|232.12||232.12||232.12||232.07||7
1761908080000|2025-10-31 10:54:40||232.04||231.99||232.04||231.99|4
1761908090000|2025-10-31 10:54:50|232.07||232.12||232.12||232.07||0
1761908100000|2025-10-31 10:55:00|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|8
1761908110000|2025-10-31 10:55:10|232.12||232.07||232.12||232.07||0
1761908120000|2025-10-31 10:55:20|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|59
1761908130000|2025-10-31 10:55:30|231.97|231.94|231.92|231.84|231.97|231.94|231.92|231.84|6
1761908140000|2025-10-31 10:55:40|231.97||231.92||231.97||231.92||0
1761908150000|2025-10-31 10:55:50||231.79||231.84||231.84||231.79|11
1761908160000|2025-10-31 10:56:00|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|14
1761908170000|2025-10-31 10:56:10|231.82||231.82||231.87||231.82||0
1761908180000|2025-10-31 10:56:20||231.69||231.74||231.74||231.69|25
1761908190000|2025-10-31 10:56:30|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|26
1761908200000|2025-10-31 10:56:40|231.72|231.69|231.77|231.69|231.82|231.74|231.72|231.64|12
1761908210000|2025-10-31 10:56:50|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.74|1204
1761908220000|2025-10-31 10:57:00||231.69||231.74||231.74||231.69|0
1761908230000|2025-10-31 10:57:10|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|0
1761908240000|2025-10-31 10:57:20|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|1
1761908250000|2025-10-31 10:57:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|3
1761908260000|2025-10-31 10:57:40|231.77|231.69|231.77|231.64|231.82|231.69|231.77|231.64|16
1761908270000|2025-10-31 10:57:50||231.69||231.69||231.69||231.69|0
1761908300000|2025-10-31 10:58:20|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|12
1761908310000|2025-10-31 10:58:30|231.82||231.77||231.82||231.77||4
1761908320000|2025-10-31 10:58:40|231.72|231.64|231.72|231.59|231.77|231.64|231.72|231.59|30
1761908330000|2025-10-31 10:58:50|231.67||231.72||231.72||231.67||5
1761908340000|2025-10-31 10:59:00|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|10
1761908350000|2025-10-31 10:59:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|2
1761908360000|2025-10-31 10:59:20|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|35
1761908370000|2025-10-31 10:59:30|231.72||231.72||231.72||231.67||18
1761908380000|2025-10-31 10:59:40|231.67||231.67||231.67||231.67||0
1761908390000|2025-10-31 10:59:50|||||||||34
1761908400000|2025-10-31 11:00:00|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|32
1761908410000|2025-10-31 11:00:10|||||||||12
1761908440000|2025-10-31 11:00:40|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.54|78
1761908450000|2025-10-31 11:00:50||231.64||231.64||231.64||231.64|2
1761908490000|2025-10-31 11:01:30|231.77||231.77||231.77||231.77||11
1761908500000|2025-10-31 11:01:40||231.69||231.69||231.69||231.69|12
1761908510000|2025-10-31 11:01:50|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|27
1761908520000|2025-10-31 11:02:00|231.82||231.82||231.82||231.82||0
1761908530000|2025-10-31 11:02:10|||||||||5
1761908540000|2025-10-31 11:02:20||231.69||231.69||231.69||231.69|8
1761908550000|2025-10-31 11:02:30||231.74||231.74||231.74||231.74|0
1761908560000|2025-10-31 11:02:40|||||||||1
1761908570000|2025-10-31 11:02:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|11
1761908580000|2025-10-31 11:03:00|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|1
1761908590000|2025-10-31 11:03:10||231.79||231.79||231.79||231.79|2
1761908600000|2025-10-31 11:03:20|231.92|231.84|231.97|231.84|231.97|231.84|231.87|231.84|206
1761908610000|2025-10-31 11:03:30||231.89||231.89||231.89||231.84|15
1761908620000|2025-10-31 11:03:40||231.84||231.84||231.84||231.84|9
1761908630000|2025-10-31 11:03:50||231.89||231.89||231.89||231.89|1
1761908640000|2025-10-31 11:04:00|||||||||4
1761908650000|2025-10-31 11:04:10|232.02|231.84|231.67|231.59|232.02|231.84|231.67|231.59|296
1761908660000|2025-10-31 11:04:20|231.57|231.49|231.52|231.44|231.62|231.54|231.47|231.39|308
1761908670000|2025-10-31 11:04:30|231.57|231.49|231.67|231.59|231.67|231.59|231.52|231.49|35
1761908680000|2025-10-31 11:04:40|231.72|231.54|231.72|231.64|231.72|231.64|231.72|231.54|37
1761908690000|2025-10-31 11:04:50|||||||||1
1761908700000|2025-10-31 11:05:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|9
1761908710000|2025-10-31 11:05:10|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|21
1761908720000|2025-10-31 11:05:20|||||||||1
1761908730000|2025-10-31 11:05:30|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|25
1761908740000|2025-10-31 11:05:40|231.82|231.79|231.92|231.84|231.92|231.84|231.82|231.74|3
1761908750000|2025-10-31 11:05:50|||||||||1
1761908760000|2025-10-31 11:06:00|||||||||6
1761908770000|2025-10-31 11:06:10|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|11
1761908780000|2025-10-31 11:06:20||231.89||231.89||231.89||231.89|1
1761908790000|2025-10-31 11:06:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|2
1761908800000|2025-10-31 11:06:40|||||||||6
1761908810000|2025-10-31 11:06:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|5
1761908820000|2025-10-31 11:07:00|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|12
1761908830000|2025-10-31 11:07:10|||||||||2
1761908850000|2025-10-31 11:07:30|||||||||3
1761908860000|2025-10-31 11:07:40|232.02||231.97||232.02||231.97||1
1761908870000|2025-10-31 11:07:50|232.02||232.02||232.02||231.97||35
1761908880000|2025-10-31 11:08:00||231.94||231.89||231.94||231.89|0
1761908890000|2025-10-31 11:08:10|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.89|1
1761908900000|2025-10-31 11:08:20|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.89|1
1761908910000|2025-10-31 11:08:30|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.89|3
1761908920000|2025-10-31 11:08:40|||||||||2
1761908930000|2025-10-31 11:08:50|||||||||1
1761908940000|2025-10-31 11:09:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|3
1761908950000|2025-10-31 11:09:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|1
1761908960000|2025-10-31 11:09:20|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|7
1761908970000|2025-10-31 11:09:30|232.07|232.04|232.02|231.89|232.07|232.04|231.97|231.89|13
1761908980000|2025-10-31 11:09:40|231.97|231.94|232.07|231.94|232.07|231.94|231.97|231.89|5
1761908990000|2025-10-31 11:09:50||231.99||231.99||231.99||231.94|21
1761909000000|2025-10-31 11:10:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|1
1761909010000|2025-10-31 11:10:10|232.17||232.12||232.17||232.12||2
1761909020000|2025-10-31 11:10:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|6
1761909030000|2025-10-31 11:10:30|232.12|231.94|232.12|231.99|232.12|231.99|232.12|231.94|1
1761909040000|2025-10-31 11:10:40||232.04||231.99||232.04||231.99|2
1761909050000|2025-10-31 11:10:50||232.04||232.04||232.04||232.04|3
1761909060000|2025-10-31 11:11:00|||||||||1
1761909070000|2025-10-31 11:11:10|||||||||2
1761909080000|2025-10-31 11:11:20|||||||||2
1761909090000|2025-10-31 11:11:30|||||||||1
1761909100000|2025-10-31 11:11:40|||||||||1
1761909110000|2025-10-31 11:11:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|6
1761909120000|2025-10-31 11:12:00|||||||||2
1761909130000|2025-10-31 11:12:10|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|15
1761909140000|2025-10-31 11:12:20||232.09||232.09||232.09||232.09|2
1761909150000|2025-10-31 11:12:30|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|15
1761909160000|2025-10-31 11:12:40|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|2
1761909170000|2025-10-31 11:12:50|232.27||232.27||232.27||232.22||3
1761909180000|2025-10-31 11:13:00||232.19||232.14||232.19||232.14|4
1761909190000|2025-10-31 11:13:10|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|3
1761909200000|2025-10-31 11:13:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|6
1761909210000|2025-10-31 11:13:30|232.07|231.99|232.17|232.09|232.17|232.09|232.07|231.99|15
1761909220000|2025-10-31 11:13:40|232.22||232.22||232.22||232.22||4
1761909230000|2025-10-31 11:13:50|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.09|15
1761909240000|2025-10-31 11:14:00|232.27||232.27||232.27||232.27||9
1761909250000|2025-10-31 11:14:10|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|1
1761909260000|2025-10-31 11:14:20|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|18
1761909270000|2025-10-31 11:14:30||232.09||232.09||232.09||232.09|5
1761909280000|2025-10-31 11:14:40|232.17||232.17||232.22||232.17||1
1761909290000|2025-10-31 11:14:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|12
1761909300000|2025-10-31 11:15:00|||||||||1
1761909310000|2025-10-31 11:15:10|232.32|232.19|232.27|232.19|232.32|232.24|232.27|232.19|196
1761909320000|2025-10-31 11:15:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|25
1761909330000|2025-10-31 11:15:30|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|212
1761909340000|2025-10-31 11:15:40|232.27|232.24|232.27|232.19|232.32|232.24|232.27|232.19|7
1761909350000|2025-10-31 11:15:50|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|6
1761909360000|2025-10-31 11:16:00|||||||||1
1761909370000|2025-10-31 11:16:10|||||||||6
1761909380000|2025-10-31 11:16:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|15
1761909390000|2025-10-31 11:16:30||232.24||232.24||232.24||232.24|9
1761909400000|2025-10-31 11:16:40|232.32||232.32||232.37||232.32||1
1761909410000|2025-10-31 11:16:50|||||||||1
1761909420000|2025-10-31 11:17:00|232.37||232.37||232.37||232.32||4
1761909430000|2025-10-31 11:17:10||232.29||232.29||232.29||232.29|1
1761909440000|2025-10-31 11:17:20||232.24||232.29||232.29||232.24|6
1761909450000|2025-10-31 11:17:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|2
1761909460000|2025-10-31 11:17:40|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|4
1761909470000|2025-10-31 11:17:50|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|5
1761909480000|2025-10-31 11:18:00|||||||||38
1761909490000|2025-10-31 11:18:10|||||||||2
1761909500000|2025-10-31 11:18:20|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|2
1761909510000|2025-10-31 11:18:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|1
1761909520000|2025-10-31 11:18:40|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|5
1761909530000|2025-10-31 11:18:50|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|1
1761909540000|2025-10-31 11:19:00|232.37||232.32||232.37||232.32||1
1761909550000|2025-10-31 11:19:10|||||||||2
1761909560000|2025-10-31 11:19:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|2
1761909570000|2025-10-31 11:19:30|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|47
1761909580000|2025-10-31 11:19:40|||||||||1
1761909590000|2025-10-31 11:19:50|||||||||2
1761909610000|2025-10-31 11:20:10||232.24||232.24||232.24||232.24|18
1761909620000|2025-10-31 11:20:20|232.32||232.32||232.37||232.32||0
1761909630000|2025-10-31 11:20:30|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|25
1761909640000|2025-10-31 11:20:40|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|8
1761909650000|2025-10-31 11:20:50||232.14||232.19||232.19||232.14|9
1761909660000|2025-10-31 11:21:00|||||||||2
1761909670000|2025-10-31 11:21:10|232.32||232.27||232.32||232.27||1
1761909680000|2025-10-31 11:21:20|||||||||4
1761909690000|2025-10-31 11:21:30|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|1
1761909700000|2025-10-31 11:21:40|232.27||232.27||232.27||232.27||1
1761909710000|2025-10-31 11:21:50|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|2
1761909720000|2025-10-31 11:22:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|11
1761909730000|2025-10-31 11:22:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|7
1761909740000|2025-10-31 11:22:20||232.19||232.24||232.24||232.19|11
1761909750000|2025-10-31 11:22:30||232.19||232.24||232.24||232.19|6
1761909760000|2025-10-31 11:22:40|||||||||1
1761909770000|2025-10-31 11:22:50|||||||||1
1761909780000|2025-10-31 11:23:00|||||||||1
1761909790000|2025-10-31 11:23:10|||||||||2
1761909800000|2025-10-31 11:23:20|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|54
1761909810000|2025-10-31 11:23:30|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|2
1761909820000|2025-10-31 11:23:40|232.32|232.29|232.32|232.24|232.32|232.29|232.32|232.24|1
1761909830000|2025-10-31 11:23:50|232.37||232.37||232.37||232.37||1
1761909840000|2025-10-31 11:24:00|232.32|232.29|232.32|232.24|232.37|232.29|232.32|232.24|2
1761909850000|2025-10-31 11:24:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|15
1761909860000|2025-10-31 11:24:20|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|73
1761909870000|2025-10-31 11:24:30|||||||||9
1761909880000|2025-10-31 11:24:40|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|33
1761909890000|2025-10-31 11:24:50|||||||||1
1761909900000|2025-10-31 11:25:00|||||||||1
1761909910000|2025-10-31 11:25:10|||||||||17
1761909920000|2025-10-31 11:25:20||232.29||232.29||232.29||232.29|27
1761909930000|2025-10-31 11:25:30|232.37||232.37||232.37||232.37||0
1761909940000|2025-10-31 11:25:40|232.32|232.24|232.32|232.19|232.37|232.29|232.32|232.19|44
1761909950000|2025-10-31 11:25:50|232.27|232.14|232.22|232.14|232.32|232.19|232.22|232.14|5
1761909960000|2025-10-31 11:26:00|232.17|232.09|232.17|232.04|232.17|232.14|232.12|232.04|9
1761909970000|2025-10-31 11:26:10|232.12|231.99|232.12|231.99|232.17|232.04|232.07|231.99|26
1761909980000|2025-10-31 11:26:20|232.17|232.04|232.22|232.14|232.22|232.14|232.17|231.99|350
1761909990000|2025-10-31 11:26:30|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|64
1761910000000|2025-10-31 11:26:40|232.27|232.24|232.17|232.09|232.32|232.24|232.17|232.09|51
1761910010000|2025-10-31 11:26:50|232.12|232.04|232.02|231.94|232.12|232.04|232.02|231.94|98
1761910020000|2025-10-31 11:27:00|232.07|231.99|231.97|231.84|232.07|231.99|231.92|231.84|36
1761910030000|2025-10-31 11:27:10|231.92|231.89|231.97|231.89|232.02|231.94|231.92|231.89|103
1761910040000|2025-10-31 11:27:20|232.02|231.84|231.97|231.89|232.02|231.89|231.97|231.84|5
1761910050000|2025-10-31 11:27:30||231.84||231.84||231.89||231.84|57
1761910060000|2025-10-31 11:27:40|231.92|231.89|231.72|231.59|231.92|231.89|231.62|231.54|243
1761910070000|2025-10-31 11:27:50|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.54|70
1761910080000|2025-10-31 11:28:00|231.62|231.54|231.72|231.59|231.72|231.59|231.62|231.54|115
1761910090000|2025-10-31 11:28:10|231.67|231.64|231.47|231.39|231.67|231.64|231.47|231.34|130
1761910100000|2025-10-31 11:28:20|231.42|231.34|231.47|231.39|231.47|231.39|231.37|231.29|319
1761910110000|2025-10-31 11:28:30|231.52|231.44|231.62|231.54|231.62|231.54|231.52|231.44|95
1761910120000|2025-10-31 11:28:40|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|38
1761910130000|2025-10-31 11:28:50|231.67|231.59|231.52|231.44|231.67|231.59|231.52|231.44|37
1761910140000|2025-10-31 11:29:00|231.47|231.39|231.32|231.19|231.47|231.39|231.27|231.19|81
1761910150000|2025-10-31 11:29:10|231.27|231.24|231.07|230.94|231.27|231.24|230.97|230.89|461
1761910160000|2025-10-31 11:29:20|231.12|230.99|231.07|230.99|231.17|231.09|230.97|230.89|187
1761910170000|2025-10-31 11:29:30|231.17|231.04|231.22|231.09|231.22|231.14|231.07|230.99|224
1761910180000|2025-10-31 11:29:40|231.17|231.14|231.07|230.99|231.17|231.14|231.07|230.99|90
1761910190000|2025-10-31 11:29:50|231.02|230.94|231.02|230.94|231.17|231.04|231.02|230.89|61
1761910200000|2025-10-31 11:30:00|231.07|230.84|230.97|230.89|231.17|231.09|230.92|230.84|190
1761910210000|2025-10-31 11:30:10|230.92|230.84|231.12|231.04|231.12|231.04|230.87|230.79|152
1761910220000|2025-10-31 11:30:20|231.17|231.09|231.07|230.94|231.17|231.09|231.02|230.89|144
1761910230000|2025-10-31 11:30:30|231.12|230.99|231.07|230.99|231.17|231.09|231.07|230.99|64
1761910240000|2025-10-31 11:30:40|231.12|230.94|230.87|230.74|231.12|230.99|230.87|230.74|143
1761910250000|2025-10-31 11:30:50|230.77|230.79|230.77|230.69|230.82|230.79|230.67|230.59|243
1761910260000|2025-10-31 11:31:00|230.82|230.74|230.57|230.49|230.82|230.74|230.57|230.49|44
1761910270000|2025-10-31 11:31:10|230.62|230.39|230.72|230.64|230.72|230.64|230.47|230.39|351
1761910280000|2025-10-31 11:31:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|36
1761910290000|2025-10-31 11:31:30|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.74|71
1761910300000|2025-10-31 11:31:40|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|28
1761910310000|2025-10-31 11:31:50|230.87|230.84|231.02|230.94|231.02|230.94|230.87|230.84|8
1761910320000|2025-10-31 11:32:00|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|61
1761910330000|2025-10-31 11:32:10|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|5
1761910340000|2025-10-31 11:32:20|231.07|230.99|231.07|230.94|231.07|230.99|231.02|230.94|27
1761910350000|2025-10-31 11:32:30|231.02|230.89|231.07|230.94|231.07|230.99|230.97|230.89|9
1761910360000|2025-10-31 11:32:40|231.12|230.99|231.07|230.99|231.12|230.99|231.07|230.99|7
1761910370000|2025-10-31 11:32:50|231.12|230.94|231.12|231.04|231.12|231.04|231.07|230.94|8
1761910380000|2025-10-31 11:33:00|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|34
1761910390000|2025-10-31 11:33:10|231.17|231.09|231.17|231.09|231.22|231.14|231.12|231.04|63
1761910400000|2025-10-31 11:33:20|||||||||13
1761910410000|2025-10-31 11:33:30|231.22|231.04|231.22|231.09|231.22|231.09|231.12|231.04|11
1761910420000|2025-10-31 11:33:40|231.17|231.14|231.27|231.19|231.32|231.19|231.17|231.09|194
1761910430000|2025-10-31 11:33:50|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.19|26
1761910440000|2025-10-31 11:34:00|231.37|231.29|231.52|231.44|231.52|231.44|231.32|231.24|39
1761910450000|2025-10-31 11:34:10|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|66
1761910460000|2025-10-31 11:34:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|10
1761910470000|2025-10-31 11:34:30|231.47|231.39|231.52|231.44|231.52|231.44|231.42|231.34|154
1761910480000|2025-10-31 11:34:40|231.47|231.39|231.57|231.44|231.57|231.44|231.47|231.39|15
1761910490000|2025-10-31 11:34:50||231.49||231.49||231.49||231.44|20
1761910500000|2025-10-31 11:35:00|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|13
1761910510000|2025-10-31 11:35:10|231.62|231.44|231.57|231.49|231.62|231.54|231.57|231.44|0
1761910520000|2025-10-31 11:35:20|231.62|231.54|231.52|231.44|231.62|231.54|231.47|231.39|61
1761910530000|2025-10-31 11:35:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|5
1761910540000|2025-10-31 11:35:40|231.47|231.39|231.57|231.49|231.57|231.49|231.47|231.39|49
1761910550000|2025-10-31 11:35:50|231.52|231.44|231.47|231.39|231.57|231.44|231.47|231.39|14
1761910560000|2025-10-31 11:36:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|26
1761910570000|2025-10-31 11:36:10|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|18
1761910580000|2025-10-31 11:36:20|231.47|231.39|231.47|231.39|231.52|231.39|231.42|231.34|23
1761910590000|2025-10-31 11:36:30|231.42|231.34|231.37|231.24|231.47|231.39|231.32|231.24|9
1761910600000|2025-10-31 11:36:40|231.32|231.19|231.32|231.24|231.37|231.24|231.27|231.19|15
1761910610000|2025-10-31 11:36:50|231.27|231.19|231.27|231.19|231.32|231.24|231.27|231.19|19
1761910620000|2025-10-31 11:37:00|231.32||231.27||231.32||231.27||31
1761910630000|2025-10-31 11:37:10|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.19|12
1761910640000|2025-10-31 11:37:20|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|19
1761910650000|2025-10-31 11:37:30|231.32|231.24|231.32|231.24|231.37|231.29|231.27|231.19|18
1761910660000|2025-10-31 11:37:40|231.27|231.19|231.27|231.19|231.32|231.24|231.27|231.19|1
1761910670000|2025-10-31 11:37:50|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.19|4
1761910680000|2025-10-31 11:38:00|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|5
1761910690000|2025-10-31 11:38:10|231.32|231.24|231.27|231.19|231.32|231.24|231.22|231.14|651
1761910700000|2025-10-31 11:38:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|17
1761910710000|2025-10-31 11:38:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|24
1761910720000|2025-10-31 11:38:40|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|21
1761910730000|2025-10-31 11:38:50|231.47|231.34|231.47|231.39|231.47|231.39|231.42|231.34|77
1761910740000|2025-10-31 11:39:00|||||||||1
1761910750000|2025-10-31 11:39:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|9
1761910760000|2025-10-31 11:39:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|2
1761910770000|2025-10-31 11:39:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|12
1761910780000|2025-10-31 11:39:40|231.62||231.62||231.62||231.57||10
1761910790000|2025-10-31 11:39:50|231.57|231.54|231.57|231.49|231.57|231.54|231.57|231.49|39
1761910800000|2025-10-31 11:40:00|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|13
1761910810000|2025-10-31 11:40:10|231.62|231.54|231.67|231.54|231.67|231.54|231.57|231.54|48
1761910820000|2025-10-31 11:40:20|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|1
1761910830000|2025-10-31 11:40:30|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|11
1761910840000|2025-10-31 11:40:40|231.62|231.49|231.52|231.44|231.62|231.54|231.52|231.44|2
1761910850000|2025-10-31 11:40:50|||||||||8
1761910860000|2025-10-31 11:41:00|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|11
1761910870000|2025-10-31 11:41:10|231.57|231.39|231.52|231.39|231.57|231.39|231.52|231.39|9
1761910880000|2025-10-31 11:41:20|231.47|231.44|231.47|231.39|231.52|231.44|231.47|231.39|3
1761910890000|2025-10-31 11:41:30|231.52|231.34|231.52|231.44|231.52|231.44|231.52|231.34|5
1761910900000|2025-10-31 11:41:40|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|29
1761910910000|2025-10-31 11:41:50|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|6
1761910920000|2025-10-31 11:42:00|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|16
1761910930000|2025-10-31 11:42:10|231.52|231.44|231.62|231.49|231.62|231.49|231.52|231.44|25
1761910940000|2025-10-31 11:42:20|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|2
1761910950000|2025-10-31 11:42:30||231.44||231.49||231.49||231.44|3
1761910960000|2025-10-31 11:42:40|231.52|231.44|231.52|231.44|231.57|231.44|231.47|231.39|6
1761910970000|2025-10-31 11:42:50|231.57||231.52||231.57||231.52||2
1761910980000|2025-10-31 11:43:00|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|4
1761910990000|2025-10-31 11:43:10|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|3
1761911000000|2025-10-31 11:43:20|231.57|231.39|231.52|231.44|231.57|231.44|231.47|231.39|12
1761911010000|2025-10-31 11:43:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|62
1761911020000|2025-10-31 11:43:40|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|42
1761911030000|2025-10-31 11:43:50|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|668
1761911040000|2025-10-31 11:44:00|231.42|231.24|231.37|231.29|231.42|231.29|231.32|231.24|37
1761911050000|2025-10-31 11:44:10|231.42|231.24|231.47|231.34|231.47|231.34|231.37|231.24|42
1761911060000|2025-10-31 11:44:20|231.42|231.39|231.42|231.34|231.42|231.39|231.37|231.29|8
1761911070000|2025-10-31 11:44:30|231.37|231.29|231.37|231.29|231.42|231.34|231.37|231.29|12
1761911080000|2025-10-31 11:44:40|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|12
1761911090000|2025-10-31 11:44:50|231.47|231.39|231.42|231.29|231.47|231.39|231.42|231.29|5
1761911100000|2025-10-31 11:45:00|231.37|231.24|231.47|231.39|231.47|231.39|231.37|231.24|32
1761911110000|2025-10-31 11:45:10|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|7
1761911120000|2025-10-31 11:45:20|231.47||231.47||231.47||231.42||2
1761911130000|2025-10-31 11:45:30|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.34|8
1761911140000|2025-10-31 11:45:40||231.34||231.39||231.39||231.34|2
1761911150000|2025-10-31 11:45:50|||||||||1
1761911160000|2025-10-31 11:46:00|231.57|231.44|231.52|231.44|231.57|231.49|231.52|231.44|31
1761911170000|2025-10-31 11:46:10|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.44|6
1761911180000|2025-10-31 11:46:20|231.52|231.44|231.47|231.39|231.57|231.44|231.47|231.39|5
1761911190000|2025-10-31 11:46:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|0
1761911200000|2025-10-31 11:46:40|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.39|4
1761911210000|2025-10-31 11:46:50||231.44||231.39||231.44||231.39|3
1761911220000|2025-10-31 11:47:00|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.39|0
1761911230000|2025-10-31 11:47:10|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|2
1761911240000|2025-10-31 11:47:20|||||||||2
1761911250000|2025-10-31 11:47:30|231.52|231.44|231.52|231.39|231.57|231.49|231.52|231.39|13
1761911260000|2025-10-31 11:47:40|231.47|231.44|231.42|231.34|231.52|231.44|231.42|231.34|28
1761911270000|2025-10-31 11:47:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|1
1761911280000|2025-10-31 11:48:00|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|28
1761911290000|2025-10-31 11:48:10|231.52||231.47||231.52||231.47||0
1761911300000|2025-10-31 11:48:20|231.52||231.47||231.52||231.47||3
1761911310000|2025-10-31 11:48:30|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|3
1761911320000|2025-10-31 11:48:40|231.47|231.39|231.47|231.34|231.52|231.44|231.42|231.34|5
1761911330000|2025-10-31 11:48:50|231.42||231.42||231.47||231.42||0
1761911340000|2025-10-31 11:49:00|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|3
1761911350000|2025-10-31 11:49:10|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|5
1761911360000|2025-10-31 11:49:20|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.34|14
1761911370000|2025-10-31 11:49:30|||||||||1
1761911380000|2025-10-31 11:49:40|231.37|231.29|231.42|231.34|231.47|231.39|231.37|231.29|18
1761911390000|2025-10-31 11:49:50|231.37|231.29|231.37|231.29|231.42|231.34|231.37|231.29|2
1761911400000|2025-10-31 11:50:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|31
1761911410000|2025-10-31 11:50:10|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|23
1761911420000|2025-10-31 11:50:20|231.32|231.19|231.27|231.19|231.32|231.19|231.27|231.19|55
1761911430000|2025-10-31 11:50:30|231.32||231.27||231.32||231.27||12
1761911440000|2025-10-31 11:50:40|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|4
1761911450000|2025-10-31 11:50:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|11
1761911460000|2025-10-31 11:51:00|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|26
1761911470000|2025-10-31 11:51:10|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|5
1761911480000|2025-10-31 11:51:20|231.42|231.24|231.37|231.29|231.42|231.29|231.37|231.24|0
1761911490000|2025-10-31 11:51:30|231.42|231.24|231.37|231.29|231.42|231.29|231.37|231.24|4
1761911500000|2025-10-31 11:51:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|4
1761911510000|2025-10-31 11:51:50|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.34|166
1761911520000|2025-10-31 11:52:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|12
1761911530000|2025-10-31 11:52:10|231.52|231.44|231.52|231.44|231.57|231.49|231.52|231.44|19
1761911540000|2025-10-31 11:52:20|231.57||231.52||231.57||231.52||1
1761911550000|2025-10-31 11:52:30|231.57|231.39|231.52|231.39|231.57|231.39|231.52|231.39|45
1761911560000|2025-10-31 11:52:40|231.47||231.47||231.52||231.47||0
1761911570000|2025-10-31 11:52:50|231.52|231.34|231.52|231.44|231.52|231.44|231.47|231.34|33
1761911580000|2025-10-31 11:53:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|202
1761911590000|2025-10-31 11:53:10|231.62|231.44|231.52|231.44|231.62|231.49|231.52|231.44|47
1761911600000|2025-10-31 11:53:20|231.57||231.57||231.57||231.52||0
1761911610000|2025-10-31 11:53:30|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|5
1761911620000|2025-10-31 11:53:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|21
1761911630000|2025-10-31 11:53:50|231.62|231.44|231.57|231.44|231.62|231.49|231.57|231.44|35
1761911640000|2025-10-31 11:54:00|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.39|15
1761911650000|2025-10-31 11:54:10|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|2
1761911660000|2025-10-31 11:54:20|231.47|231.44|231.47|231.39|231.47|231.44|231.47|231.39|2
1761911670000|2025-10-31 11:54:30|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|4
1761911680000|2025-10-31 11:54:40|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.29|5
1761911690000|2025-10-31 11:54:50|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|7
1761911700000|2025-10-31 11:55:00|231.32|231.29|231.32|231.24|231.37|231.29|231.32|231.24|21
1761911710000|2025-10-31 11:55:10|231.37||231.37||231.37||231.32||0
1761911720000|2025-10-31 11:55:20|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.24|1
1761911730000|2025-10-31 11:55:30|||||||||1
1761911740000|2025-10-31 11:55:40|231.42|231.34|231.47|231.34|231.47|231.39|231.37|231.29|30
1761911750000|2025-10-31 11:55:50|231.42|231.39|231.42|231.34|231.42|231.39|231.37|231.29|18
1761911760000|2025-10-31 11:56:00|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.39|13
1761911770000|2025-10-31 11:56:10|231.52||231.47||231.52||231.47||2
1761911780000|2025-10-31 11:56:20|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.34|5
1761911790000|2025-10-31 11:56:30|231.47||231.42||231.47||231.42||1
1761911800000|2025-10-31 11:56:40|||||||||2
1761911810000|2025-10-31 11:56:50|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|54
1761911820000|2025-10-31 11:57:00|231.52||231.47||231.52||231.47||9
1761911830000|2025-10-31 11:57:10|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|3
1761911840000|2025-10-31 11:57:20|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|9
1761911850000|2025-10-31 11:57:30|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|6
1761911860000|2025-10-31 11:57:40|231.47||231.52||231.52||231.47||0
1761911870000|2025-10-31 11:57:50|231.47||231.47||231.52||231.47||2
1761911880000|2025-10-31 11:58:00|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|6
1761911890000|2025-10-31 11:58:10||231.44||231.44||231.44||231.44|11
1761911900000|2025-10-31 11:58:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|32
1761911910000|2025-10-31 11:58:30|231.57||231.52||231.57||231.52||6
1761911920000|2025-10-31 11:58:40|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|15
1761911930000|2025-10-31 11:58:50|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|1
1761911940000|2025-10-31 11:59:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|50
1761911950000|2025-10-31 11:59:10|231.57|231.49|231.62|231.54|231.67|231.54|231.57|231.49|30
1761911960000|2025-10-31 11:59:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|7
1761911970000|2025-10-31 11:59:30|231.62||231.57||231.62||231.57||18
1761911980000|2025-10-31 11:59:40|231.52|231.44|231.62|231.49|231.62|231.49|231.52|231.44|51
1761911990000|2025-10-31 11:59:50|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|11
1761912000000|2025-10-31 12:00:00|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|67
1761912010000|2025-10-31 12:00:10|231.47|231.39|231.47|231.39|231.47|231.44|231.47|231.39|13
1761912020000|2025-10-31 12:00:20|231.52|231.34|231.52|231.44|231.52|231.44|231.52|231.34|25
1761912030000|2025-10-31 12:00:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|16
1761912040000|2025-10-31 12:00:40|231.57||231.52||231.57||231.52||1
1761912050000|2025-10-31 12:00:50|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|4
1761912060000|2025-10-31 12:01:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|7
1761912070000|2025-10-31 12:01:10|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|17
1761912080000|2025-10-31 12:01:20|231.62||231.62||231.62||231.62||5
1761912090000|2025-10-31 12:01:30|231.57|231.54|231.62|231.54|231.67|231.54|231.57|231.49|4
1761912100000|2025-10-31 12:01:40|231.67||231.62||231.67||231.62||1
1761912110000|2025-10-31 12:01:50|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.54|14
1761912120000|2025-10-31 12:02:00|231.67|231.64|231.67|231.59|231.67|231.64|231.67|231.59|6
1761912130000|2025-10-31 12:02:10|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|31
1761912140000|2025-10-31 12:02:20|231.67|231.64|231.72|231.64|231.77|231.69|231.67|231.64|20
1761912160000|2025-10-31 12:02:40|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|21
1761912170000|2025-10-31 12:02:50|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|14
1761912180000|2025-10-31 12:03:00|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|39
1761912190000|2025-10-31 12:03:10||231.64||231.59||231.64||231.59|6
1761912200000|2025-10-31 12:03:20|231.67|231.54|231.57|231.49|231.67|231.54|231.57|231.49|23
1761912210000|2025-10-31 12:03:30|231.62|231.44|231.62|231.54|231.62|231.54|231.57|231.44|0
1761912220000|2025-10-31 12:03:40|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|62
1761912230000|2025-10-31 12:03:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|2
1761912240000|2025-10-31 12:04:00|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|28
1761912250000|2025-10-31 12:04:10|231.67||231.62||231.67||231.62||2
1761912260000|2025-10-31 12:04:20|||||||||1
1761912270000|2025-10-31 12:04:30|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|22
1761912280000|2025-10-31 12:04:40|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|16
1761912290000|2025-10-31 12:04:50|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|80
1761912300000|2025-10-31 12:05:00|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|17
1761912310000|2025-10-31 12:05:10|||||||||2
1761912320000|2025-10-31 12:05:20|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.49|14
1761912330000|2025-10-31 12:05:30|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|5
1761912340000|2025-10-31 12:05:40|231.67|231.59|231.67|231.54|231.67|231.59|231.62|231.54|2
1761912350000|2025-10-31 12:05:50|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|3
1761912360000|2025-10-31 12:06:00||231.54||231.59||231.59||231.54|5
1761912370000|2025-10-31 12:06:10|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|21
1761912380000|2025-10-31 12:06:20|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|67
1761912390000|2025-10-31 12:06:30|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|36
1761912400000|2025-10-31 12:06:40|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|30
1761912410000|2025-10-31 12:06:50|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|11
1761912420000|2025-10-31 12:07:00|||||||||1
1761912430000|2025-10-31 12:07:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|17
1761912440000|2025-10-31 12:07:20|||||||||1
1761912450000|2025-10-31 12:07:30|231.77|231.59|231.72|231.64|231.77|231.64|231.72|231.59|36
1761912460000|2025-10-31 12:07:40|231.77||231.72||231.77||231.72||2
1761912470000|2025-10-31 12:07:50|231.77|231.59|231.72|231.64|231.77|231.64|231.72|231.59|225
1761912480000|2025-10-31 12:08:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|18
1761912490000|2025-10-31 12:08:10||231.64||231.69||231.69||231.64|20
1761912500000|2025-10-31 12:08:20|231.72|231.64|231.72|231.64|231.77|231.64|231.67|231.59|39
1761912510000|2025-10-31 12:08:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|9
1761912520000|2025-10-31 12:08:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|3
1761912530000|2025-10-31 12:08:50|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|34
1761912540000|2025-10-31 12:09:00|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|3
1761912550000|2025-10-31 12:09:10|||||||||2
1761912560000|2025-10-31 12:09:20|||||||||1
1761912570000|2025-10-31 12:09:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|309
1761912580000|2025-10-31 12:09:40|231.82||231.82||231.82||231.77||11
1761912590000|2025-10-31 12:09:50|231.77|231.64|231.67|231.59|231.82|231.64|231.67|231.59|22
1761912610000|2025-10-31 12:10:10|||||||||2
1761912620000|2025-10-31 12:10:20|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|62
1761912630000|2025-10-31 12:10:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|22
1761912640000|2025-10-31 12:10:40|||||||||61
1761912650000|2025-10-31 12:10:50|||||||||2
1761912660000|2025-10-31 12:11:00|||||||||3
1761912670000|2025-10-31 12:11:10|||||||||1
1761912680000|2025-10-31 12:11:20|||||||||1
1761912690000|2025-10-31 12:11:30|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.54|155
1761912700000|2025-10-31 12:11:40||231.54||231.59||231.59||231.54|1
1761912710000|2025-10-31 12:11:50|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|19
1761912720000|2025-10-31 12:12:00|231.82||231.77||231.82||231.77||3
1761912730000|2025-10-31 12:12:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|30
1761912740000|2025-10-31 12:12:20|||||||||2
1761912750000|2025-10-31 12:12:30|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|62
1761912760000|2025-10-31 12:12:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|4
1761912770000|2025-10-31 12:12:50|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|7
1761912780000|2025-10-31 12:13:00|231.77||231.77||231.82||231.77||0
1761912790000|2025-10-31 12:13:10|231.82||231.82||231.82||231.82||1
1761912800000|2025-10-31 12:13:20|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|1
1761912810000|2025-10-31 12:13:30|||||||||1
1761912820000|2025-10-31 12:13:40|231.72|231.64|231.72|231.64|231.72|231.69|231.72|231.64|16
1761912830000|2025-10-31 12:13:50|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|1
1761912840000|2025-10-31 12:14:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|12
1761912850000|2025-10-31 12:14:10|231.77|231.59|231.77|231.64|231.77|231.64|231.72|231.59|6
1761912860000|2025-10-31 12:14:20|231.72|231.59|231.72|231.59|231.72|231.59|231.67|231.59|8
1761912870000|2025-10-31 12:14:30||231.64||231.64||231.64||231.64|1
1761912880000|2025-10-31 12:14:40|231.77||231.77||231.77||231.77||14
1761912890000|2025-10-31 12:14:50|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|3
1761912900000|2025-10-31 12:15:00|231.82||231.77||231.82||231.77||6
1761912910000|2025-10-31 12:15:10|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|14
1761912920000|2025-10-31 12:15:20|231.77||231.77||231.77||231.72||9
1761912930000|2025-10-31 12:15:30|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|4
1761912940000|2025-10-31 12:15:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|5
1761912950000|2025-10-31 12:15:50|||||||||1
1761912960000|2025-10-31 12:16:00|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|29
1761912970000|2025-10-31 12:16:10|231.82||231.87||231.87||231.82||6
1761912980000|2025-10-31 12:16:20|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|2
1761912990000|2025-10-31 12:16:30|231.92|231.79|231.92|231.84|231.92|231.84|231.87|231.74|14
1761913000000|2025-10-31 12:16:40|||||||||1
1761913010000|2025-10-31 12:16:50|231.97||231.92||231.97||231.92||3
1761913020000|2025-10-31 12:17:00|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|6
1761913030000|2025-10-31 12:17:10|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.79|1
1761913040000|2025-10-31 12:17:20|||||||||1
1761913050000|2025-10-31 12:17:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|21
1761913060000|2025-10-31 12:17:40|||||||||2
1761913070000|2025-10-31 12:17:50|232.02|231.94|232.02|231.94|232.07|231.99|232.02|231.94|22
1761913080000|2025-10-31 12:18:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|1
1761913090000|2025-10-31 12:18:10|232.12|232.04|232.12|231.99|232.12|232.04|232.07|231.99|13
1761913100000|2025-10-31 12:18:20||232.04||231.99||232.04||231.99|10
1761913110000|2025-10-31 12:18:30|232.07||232.07||232.12||232.07||0
1761913120000|2025-10-31 12:18:40|||||||||1
1761913130000|2025-10-31 12:18:50|||||||||2
1761913140000|2025-10-31 12:19:00|232.12|232.04|232.12|231.99|232.12|232.04|232.07|231.99|24
1761913150000|2025-10-31 12:19:10|232.07|232.04|232.07|231.99|232.07|232.04|232.07|231.99|1
1761913160000|2025-10-31 12:19:20|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|5
1761913170000|2025-10-31 12:19:30||231.99||232.04||232.04||231.99|6
1761913180000|2025-10-31 12:19:40||231.99||231.99||231.99||231.99|1
1761913190000|2025-10-31 12:19:50||232.04||232.04||232.04||231.99|5
1761913200000|2025-10-31 12:20:00|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|7
1761913210000|2025-10-31 12:20:10|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|2
1761913220000|2025-10-31 12:20:20|||||||||4
1761913230000|2025-10-31 12:20:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|82
1761913240000|2025-10-31 12:20:40|232.22||232.17||232.22||232.17||20
1761913250000|2025-10-31 12:20:50|||||||||2
1761913260000|2025-10-31 12:21:00|232.22|232.14|232.22|232.14|232.27|232.19|232.22|232.14|28
1761913270000|2025-10-31 12:21:10||232.09||232.14||232.14||232.09|8
1761913280000|2025-10-31 12:21:20|232.27||232.22||232.27||232.22||3
1761913290000|2025-10-31 12:21:30|232.27||232.22||232.27||232.22||571
1761913300000|2025-10-31 12:21:40|||||||||2
1761913310000|2025-10-31 12:21:50|232.27||232.22||232.27||232.22||1
1761913320000|2025-10-31 12:22:00|232.17|232.09|232.22|232.09|232.22|232.14|232.17|232.09|23
1761913330000|2025-10-31 12:22:10|232.27|232.14|232.22|232.14|232.27|232.19|232.22|232.14|45
1761913340000|2025-10-31 12:22:20|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|23
1761913350000|2025-10-31 12:22:30|||||||||3
1761913360000|2025-10-31 12:22:40|||||||||12
1761913370000|2025-10-31 12:22:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|20
1761913380000|2025-10-31 12:23:00|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.29|17
1761913390000|2025-10-31 12:23:10|232.42||232.37||232.42||232.37||25
1761913400000|2025-10-31 12:23:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|36
1761913410000|2025-10-31 12:23:30|232.37||232.32||232.37||232.32||15
1761913420000|2025-10-31 12:23:40|||||||||2
1761913430000|2025-10-31 12:23:50|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|11
1761913440000|2025-10-31 12:24:00|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|10
1761913450000|2025-10-31 12:24:10|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|2
1761913460000|2025-10-31 12:24:20||232.24||232.19||232.24||232.19|4
1761913470000|2025-10-31 12:24:30|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|6
1761913480000|2025-10-31 12:24:40|||||||||4
1761913490000|2025-10-31 12:24:50|||||||||3
1761913500000|2025-10-31 12:25:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1761913510000|2025-10-31 12:25:10|||||||||3
1761913520000|2025-10-31 12:25:20|||||||||4
1761913530000|2025-10-31 12:25:30|232.37||232.32||232.37||232.32||1
1761913540000|2025-10-31 12:25:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|1
1761913550000|2025-10-31 12:25:50||232.24||232.29||232.29||232.24|19
1761913560000|2025-10-31 12:26:00|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|22
1761913570000|2025-10-31 12:26:10||232.19||232.19||232.24||232.19|8
1761913580000|2025-10-31 12:26:20|232.27|232.24|232.27|232.19|232.32|232.24|232.27|232.19|3
1761913590000|2025-10-31 12:26:30|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|15
1761913600000|2025-10-31 12:26:40|||||||||1
1761913610000|2025-10-31 12:26:50|||||||||1
1761913620000|2025-10-31 12:27:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|10
1761913630000|2025-10-31 12:27:10|||||||||3
1761913640000|2025-10-31 12:27:20||232.14||232.19||232.19||232.14|17
1761913650000|2025-10-31 12:27:30|232.22|232.14|232.27|232.14|232.27|232.19|232.22|232.14|6
1761913660000|2025-10-31 12:27:40||232.19||232.14||232.19||232.14|2
1761913670000|2025-10-31 12:27:50|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|1
1761913680000|2025-10-31 12:28:00|||||||||1
1761913690000|2025-10-31 12:28:10||232.09||232.14||232.14||232.09|19
1761913700000|2025-10-31 12:28:20|||||||||1
1761913710000|2025-10-31 12:28:30|||||||||2
1761913720000|2025-10-31 12:28:40|||||||||1
1761913730000|2025-10-31 12:28:50|||||||||1
1761913740000|2025-10-31 12:29:00|||||||||2
1761913750000|2025-10-31 12:29:10|||||||||15
1761913760000|2025-10-31 12:29:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|20
1761913770000|2025-10-31 12:29:30|||||||||21
1761913780000|2025-10-31 12:29:40|||||||||1
1761913790000|2025-10-31 12:29:50|232.32||232.32||232.32||232.32||12
1761913800000|2025-10-31 12:30:00|||||||||1
1761913810000|2025-10-31 12:30:10|232.27|232.24|232.22|232.14|232.27|232.24|232.22|232.14|4
1761913820000|2025-10-31 12:30:20|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|175
1761913830000|2025-10-31 12:30:30|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|24
1761913840000|2025-10-31 12:30:40|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|1
1761913850000|2025-10-31 12:30:50||232.19||232.19||232.19||232.19|1
1761913860000|2025-10-31 12:31:00|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|9
1761913870000|2025-10-31 12:31:10|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|1
1761913880000|2025-10-31 12:31:20||232.19||232.14||232.19||232.14|4
1761913890000|2025-10-31 12:31:30||232.19||232.19||232.19||232.14|1
1761913900000|2025-10-31 12:31:40||232.14||232.14||232.14||232.14|16
1761913920000|2025-10-31 12:32:00|232.32|232.19|232.32|232.19|232.32|232.24|232.27|232.19|316
1761913930000|2025-10-31 12:32:10|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|11
1761913940000|2025-10-31 12:32:20|||||||||20
1761913950000|2025-10-31 12:32:30|||||||||1
1761913960000|2025-10-31 12:32:40|||||||||28
1761913970000|2025-10-31 12:32:50|||||||||1
1761913980000|2025-10-31 12:33:00|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|61
1761913990000|2025-10-31 12:33:10|232.27||232.22||232.27||232.22||0
1761914000000|2025-10-31 12:33:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|160
1761914010000|2025-10-31 12:33:30|||||||||26
1761914020000|2025-10-31 12:33:40||232.04||232.09||232.09||232.04|28
1761914030000|2025-10-31 12:33:50|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|10
1761914040000|2025-10-31 12:34:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|106
1761914050000|2025-10-31 12:34:10||232.04||232.09||232.09||232.04|29
1761914060000|2025-10-31 12:34:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|77
1761914070000|2025-10-31 12:34:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|19
1761914080000|2025-10-31 12:34:40|||||||||18
1761914090000|2025-10-31 12:34:50|||||||||6
1761914100000|2025-10-31 12:35:00|||||||||120
1761914110000|2025-10-31 12:35:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|28
1761914120000|2025-10-31 12:35:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|10
1761914130000|2025-10-31 12:35:30|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|8
1761914140000|2025-10-31 12:35:40|232.32|232.29|232.27|232.19|232.32|232.29|232.27|232.19|34
1761914150000|2025-10-31 12:35:50|232.32||232.27||232.32||232.27||1
1761914160000|2025-10-31 12:36:00|232.32|232.14|232.22|232.14|232.32|232.14|232.22|232.14|2
1761914170000|2025-10-31 12:36:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|7
1761914180000|2025-10-31 12:36:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1761914190000|2025-10-31 12:36:30|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|2
1761914200000|2025-10-31 12:36:40|232.27|232.24|232.27|232.19|232.27|232.24|232.22|232.14|28
1761914210000|2025-10-31 12:36:50|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|228
1761914220000|2025-10-31 12:37:00|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.09|67
1761914230000|2025-10-31 12:37:10|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|124
1761914240000|2025-10-31 12:37:20|||||||||27
1761914250000|2025-10-31 12:37:30|232.07|231.94|232.02|231.94|232.07|231.99|232.02|231.94|267
1761914260000|2025-10-31 12:37:40|231.97|231.89|231.92|231.84|232.02|231.89|231.92|231.84|266
1761914270000|2025-10-31 12:37:50|231.97|231.89|231.97|231.84|231.97|231.89|231.87|231.79|389
1761914280000|2025-10-31 12:38:00|231.92|231.89|232.07|231.99|232.07|231.99|231.92|231.84|108
1761914290000|2025-10-31 12:38:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|15
1761914300000|2025-10-31 12:38:20|232.17||232.12||232.17||232.12||7
1761914310000|2025-10-31 12:38:30|232.17|232.09|232.17|232.09|232.22|232.14|232.17|232.09|10
1761914330000|2025-10-31 12:38:50|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|52
1761914340000|2025-10-31 12:39:00|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|10
1761914350000|2025-10-31 12:39:10|232.22||232.17||232.22||232.17||1
1761914360000|2025-10-31 12:39:20|232.22||232.22||232.22||232.22||1
1761914370000|2025-10-31 12:39:30|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|26
1761914380000|2025-10-31 12:39:40|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.09|12
1761914390000|2025-10-31 12:39:50|||||||||2
1761914400000|2025-10-31 12:40:00||232.09||232.14||232.14||232.09|4
1761914410000|2025-10-31 12:40:10||232.09||232.14||232.14||232.09|11
1761914420000|2025-10-31 12:40:20|||||||||2
1761914430000|2025-10-31 12:40:30|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|5
1761914440000|2025-10-31 12:40:40|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|0
1761914450000|2025-10-31 12:40:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|1
1761914460000|2025-10-31 12:41:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|7
1761914480000|2025-10-31 12:41:20|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|3
1761914490000|2025-10-31 12:41:30|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|11
1761914500000|2025-10-31 12:41:40|232.12|232.09|232.07|231.99|232.12|232.09|232.07|231.99|6
1761914510000|2025-10-31 12:41:50||231.94||231.99||231.99||231.94|76
1761914520000|2025-10-31 12:42:00|232.12|231.94|232.02|231.89|232.12|231.94|231.97|231.89|26
1761914530000|2025-10-31 12:42:10|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.89|1
1761914540000|2025-10-31 12:42:20||231.89||231.89||231.89||231.89|4
1761914550000|2025-10-31 12:42:30|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.89|3
1761914560000|2025-10-31 12:42:40|||||||||2
1761914570000|2025-10-31 12:42:50|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.89|4
1761914580000|2025-10-31 12:43:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|7
1761914590000|2025-10-31 12:43:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|43
1761914600000|2025-10-31 12:43:20|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|4
1761914610000|2025-10-31 12:43:30|232.12||232.12||232.12||232.07||3
1761914620000|2025-10-31 12:43:40||232.04||232.04||232.04||232.04|1
1761914630000|2025-10-31 12:43:50||231.99||231.99||232.04||231.99|1
1761914640000|2025-10-31 12:44:00|232.07||232.12||232.12||232.07||1
1761914650000|2025-10-31 12:44:10||232.04||232.04||232.04||232.04|2
1761914660000|2025-10-31 12:44:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|6
1761914670000|2025-10-31 12:44:30|232.02|231.94|232.02|231.94|232.07|231.99|232.02|231.94|33
1761914680000|2025-10-31 12:44:40|232.07||232.07||232.07||232.02||0
1761914690000|2025-10-31 12:44:50|232.02|231.99|232.12|232.04|232.12|232.04|232.02|231.99|25
1761914700000|2025-10-31 12:45:00||231.99||232.04||232.04||231.99|3
1761914710000|2025-10-31 12:45:10|||||||||1
1761914720000|2025-10-31 12:45:20|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|19
1761914730000|2025-10-31 12:45:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|8
1761914740000|2025-10-31 12:45:40|232.07||232.02||232.07||232.02||1
1761914750000|2025-10-31 12:45:50|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|2
1761914760000|2025-10-31 12:46:00||231.99||231.99||231.99||231.99|1
1761914770000|2025-10-31 12:46:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|2
1761914780000|2025-10-31 12:46:20|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|10
1761914790000|2025-10-31 12:46:30|232.12||232.12||232.12||232.12||1
1761914800000|2025-10-31 12:46:40||232.04||232.04||232.04||231.99|1
1761914810000|2025-10-31 12:46:50|232.07|231.99|232.07|231.94|232.07|232.04|232.02|231.94|11
1761914820000|2025-10-31 12:47:00|232.02|231.99|232.07|231.99|232.12|231.99|232.02|231.94|2
1761914830000|2025-10-31 12:47:10|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|7
1761914840000|2025-10-31 12:47:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|30
1761914850000|2025-10-31 12:47:30||232.04||232.09||232.09||232.04|28
1761914860000|2025-10-31 12:47:40|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|5
1761914870000|2025-10-31 12:47:50|232.12||232.12||232.12||232.12||0
1761914880000|2025-10-31 12:48:00|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|1
1761914890000|2025-10-31 12:48:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|1
1761914900000|2025-10-31 12:48:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|37
1761914910000|2025-10-31 12:48:30|||||||||2
1761914920000|2025-10-31 12:48:40|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|9
1761914930000|2025-10-31 12:48:50|||||||||22
1761914940000|2025-10-31 12:49:00|232.22||232.22||232.22||232.17||4
1761914950000|2025-10-31 12:49:10|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|2
1761914960000|2025-10-31 12:49:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|4
1761914970000|2025-10-31 12:49:30|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|38
1761914980000|2025-10-31 12:49:40|||||||||1
1761914990000|2025-10-31 12:49:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|5
1761915000000|2025-10-31 12:50:00|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|1
1761915010000|2025-10-31 12:50:10|232.27||232.22||232.27||232.22||2
1761915020000|2025-10-31 12:50:20|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|1
1761915030000|2025-10-31 12:50:30|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|63
1761915040000|2025-10-31 12:50:40||232.29||232.29||232.29||232.29|3
1761915050000|2025-10-31 12:50:50|||||||||1
1761915060000|2025-10-31 12:51:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|67
1761915070000|2025-10-31 12:51:10|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|13
1761915080000|2025-10-31 12:51:20|232.17|232.09|232.27|232.19|232.27|232.19|232.17|232.09|48
1761915090000|2025-10-31 12:51:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|12
1761915100000|2025-10-31 12:51:40|||||||||1
1761915110000|2025-10-31 12:51:50|232.27||232.27||232.27||232.27||1
1761915120000|2025-10-31 12:52:00|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|1
1761915130000|2025-10-31 12:52:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1761915140000|2025-10-31 12:52:20|||||||||1
1761915150000|2025-10-31 12:52:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|8
1761915160000|2025-10-31 12:52:40|||||||||1
1761915170000|2025-10-31 12:52:50|||||||||1
1761915180000|2025-10-31 12:53:00|232.32||232.27||232.32||232.27||1
1761915190000|2025-10-31 12:53:10|232.32||232.27||232.32||232.27||2
1761915200000|2025-10-31 12:53:20|232.22|232.14|232.22|232.14|232.22|232.19|232.22|232.14|12
1761915210000|2025-10-31 12:53:30|232.27||232.22||232.27||232.22||1
1761915220000|2025-10-31 12:53:40|||||||||2
1761915230000|2025-10-31 12:53:50|||||||||2
1761915240000|2025-10-31 12:54:00|232.27||232.22||232.27||232.22||8
1761915250000|2025-10-31 12:54:10|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|7
1761915260000|2025-10-31 12:54:20||232.04||232.04||232.04||232.04|1
1761915270000|2025-10-31 12:54:30|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|23
1761915280000|2025-10-31 12:54:40|||||||||2
1761915290000|2025-10-31 12:54:50||232.04||232.04||232.04||232.04|7
1761915300000|2025-10-31 12:55:00|232.12|232.09|232.12|231.99|232.17|232.09|232.12|231.99|17
1761915310000|2025-10-31 12:55:10|232.07|232.04|232.07|231.94|232.07|232.04|232.02|231.94|50
1761915320000|2025-10-31 12:55:20||231.99||231.99||231.99||231.94|11
1761915330000|2025-10-31 12:55:30|||||||||2
1761915340000|2025-10-31 12:55:40|232.12|231.94|231.97|231.89|232.12|231.94|231.97|231.89|65
1761915350000|2025-10-31 12:55:50|||||||||28
1761915360000|2025-10-31 12:56:00|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|35
1761915370000|2025-10-31 12:56:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|6
1761915380000|2025-10-31 12:56:20|||||||||14
1761915390000|2025-10-31 12:56:30|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|38
1761915400000|2025-10-31 12:56:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|22
1761915410000|2025-10-31 12:56:50|231.97||231.97||231.97||231.92||8
1761915420000|2025-10-31 12:57:00|231.92|231.89|231.92|231.84|231.92|231.89|231.92|231.79|1
1761915430000|2025-10-31 12:57:10||231.79||231.79||231.79||231.79|7
1761915440000|2025-10-31 12:57:20|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|3
1761915450000|2025-10-31 12:57:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|0
1761915460000|2025-10-31 12:57:40|||||||||5
1761915470000|2025-10-31 12:57:50|||||||||4
1761915480000|2025-10-31 12:58:00|||||||||2
1761915490000|2025-10-31 12:58:10|||||||||1
1761915500000|2025-10-31 12:58:20|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.89|4
1761915510000|2025-10-31 12:58:30||231.84||231.84||231.89||231.84|10
1761915520000|2025-10-31 12:58:40||231.89||231.84||231.89||231.84|5
1761915530000|2025-10-31 12:58:50|231.92|231.89|232.02|231.89|232.02|231.94|231.92|231.89|30
1761915540000|2025-10-31 12:59:00|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.89|0
1761915550000|2025-10-31 12:59:10|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|4
1761915560000|2025-10-31 12:59:20|232.02|231.84|231.97|231.84|232.02|231.84|231.92|231.84|3
1761915570000|2025-10-31 12:59:30|231.92|231.89|231.92|231.79|231.92|231.89|231.87|231.79|2
1761915580000|2025-10-31 12:59:40|231.97|231.84|231.97|231.89|231.97|231.89|231.92|231.84|15
1761915590000|2025-10-31 12:59:50|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|27
1761915600000|2025-10-31 13:00:00|231.92||231.97||231.97||231.92||1
1761915610000|2025-10-31 13:00:10|232.02|231.89|232.02|231.94|232.02|231.94|232.02|231.89|8
1761915620000|2025-10-31 13:00:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|24
1761915630000|2025-10-31 13:00:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|1
1761915640000|2025-10-31 13:00:40|||||||||2
1761915650000|2025-10-31 13:00:50||231.89||231.94||231.94||231.89|12
1761915660000|2025-10-31 13:01:00|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|11
1761915670000|2025-10-31 13:01:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|1
1761915680000|2025-10-31 13:01:20|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|11
1761915690000|2025-10-31 13:01:30||231.99||232.04||232.04||231.99|7
1761915700000|2025-10-31 13:01:40|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|26
1761915710000|2025-10-31 13:01:50|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|6
1761915720000|2025-10-31 13:02:00|232.02|231.89|231.97|231.89|232.07|231.89|231.97|231.89|28
1761915730000|2025-10-31 13:02:10|232.02|231.84|231.97|231.89|232.02|231.89|231.92|231.84|10
1761915740000|2025-10-31 13:02:20|232.02||232.02||232.02||231.97||5
1761915750000|2025-10-31 13:02:30|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.89|5
1761915760000|2025-10-31 13:02:40|232.07||232.02||232.07||232.02||35
1761915770000|2025-10-31 13:02:50|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|34
1761915780000|2025-10-31 13:03:00|232.02|231.89|231.97|231.89|232.07|231.89|231.97|231.89|28
1761915790000|2025-10-31 13:03:10||231.84||231.84||231.84||231.84|64
1761915800000|2025-10-31 13:03:20||231.89||231.89||231.89||231.84|0
1761915810000|2025-10-31 13:03:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|14
1761915820000|2025-10-31 13:03:40|||||||||8
1761915850000|2025-10-31 13:04:10|||||||||2
1761915870000|2025-10-31 13:04:30||231.89||231.94||231.94||231.89|2
1761915880000|2025-10-31 13:04:40|||||||||3
1761915900000|2025-10-31 13:05:00|232.07||232.07||232.07||232.07||4
1761915910000|2025-10-31 13:05:10|232.02|231.99|231.97|231.89|232.02|231.99|231.97|231.89|38
1761915920000|2025-10-31 13:05:20|232.02||231.97||232.02||231.97||0
1761915930000|2025-10-31 13:05:30|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|51
1761915940000|2025-10-31 13:05:40|232.02|231.89|232.02|231.94|232.02|231.94|232.02|231.84|0
1761915950000|2025-10-31 13:05:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|5
1761915960000|2025-10-31 13:06:00|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|75
1761915970000|2025-10-31 13:06:10|232.02||231.97||232.02||231.97||20
1761915980000|2025-10-31 13:06:20|232.02||231.97||232.02||231.97||1
1761915990000|2025-10-31 13:06:30|232.02||231.97||232.02||231.97||3
1761916000000|2025-10-31 13:06:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|7
1761916010000|2025-10-31 13:06:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|22
1761916020000|2025-10-31 13:07:00|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|26
1761916030000|2025-10-31 13:07:10||231.89||231.89||231.89||231.89|0
1761916040000|2025-10-31 13:07:20|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|41
1761916050000|2025-10-31 13:07:30||231.94||231.89||231.94||231.89|0
1761916060000|2025-10-31 13:07:40||231.94||231.94||231.94||231.94|0
1761916070000|2025-10-31 13:07:50|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|37
1761916080000|2025-10-31 13:08:00|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|2
1761916090000|2025-10-31 13:08:10|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.89|1
1761916110000|2025-10-31 13:08:30||231.84||231.89||231.89||231.84|7
1761916120000|2025-10-31 13:08:40||231.84||231.89||231.89||231.84|0
1761916130000|2025-10-31 13:08:50||231.84||231.89||231.89||231.84|0
1761916140000|2025-10-31 13:09:00|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|26
1761916150000|2025-10-31 13:09:10|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|3
1761916170000|2025-10-31 13:09:30||231.79||231.79||231.79||231.79|22
1761916180000|2025-10-31 13:09:40|231.87|231.74|231.87|231.74|231.92|231.74|231.87|231.74|8
1761916190000|2025-10-31 13:09:50|231.82||231.82||231.82||231.82||0
1761916200000|2025-10-31 13:10:00|231.77|231.69|231.87|231.74|231.87|231.74|231.77|231.69|38
1761916210000|2025-10-31 13:10:10||231.79||231.79||231.79||231.74|0
1761916220000|2025-10-31 13:10:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|15
1761916230000|2025-10-31 13:10:30||231.79||231.84||231.84||231.79|7
1761916250000|2025-10-31 13:10:50|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|19
1761916270000|2025-10-31 13:11:10||231.84||231.84||231.84||231.84|0
1761916290000|2025-10-31 13:11:30|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|6
1761916300000|2025-10-31 13:11:40|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|10
1761916310000|2025-10-31 13:11:50|231.97||231.97||231.97||231.97||2
1761916320000|2025-10-31 13:12:00|231.92|231.89|231.97|231.89|231.97|231.89|231.92|231.84|5
1761916330000|2025-10-31 13:12:10|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|14
1761916340000|2025-10-31 13:12:20|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.89|11
1761916350000|2025-10-31 13:12:30|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|5
1761916360000|2025-10-31 13:12:40|232.02|231.89|232.02|231.89|232.02|231.94|232.02|231.89|47
1761916370000|2025-10-31 13:12:50|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|0
1761916380000|2025-10-31 13:13:00|231.97|231.89|231.97|231.84|232.02|231.89|231.92|231.84|47
1761916390000|2025-10-31 13:13:10|231.92|231.89|231.92|231.84|231.97|231.89|231.92|231.84|15
1761916400000|2025-10-31 13:13:20|231.97|231.79|231.92|231.84|231.97|231.84|231.87|231.79|17
1761916410000|2025-10-31 13:13:30|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|17
1761916420000|2025-10-31 13:13:40||231.84||231.84||231.84||231.84|0
1761916430000|2025-10-31 13:13:50|231.97||231.92||231.97||231.92||0
1761916440000|2025-10-31 13:14:00|231.87|231.79|231.92|231.79|231.92|231.84|231.87|231.79|47
1761916450000|2025-10-31 13:14:10|231.87||231.92||231.92||231.87||12
1761916470000|2025-10-31 13:14:30|231.87||231.87||231.92||231.87||0
1761916480000|2025-10-31 13:14:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|5
1761916490000|2025-10-31 13:14:50|231.87|231.69|231.87|231.79|231.87|231.79|231.87|231.69|0
1761916500000|2025-10-31 13:15:00|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|6
1761916510000|2025-10-31 13:15:10|231.87|231.79|231.92|231.79|231.92|231.84|231.87|231.79|3
1761916520000|2025-10-31 13:15:20||231.84||231.84||231.84||231.84|0
1761916530000|2025-10-31 13:15:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|8
1761916550000|2025-10-31 13:15:50|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|4
1761916560000|2025-10-31 13:16:00|232.02||231.97||232.02||231.97||4
1761916570000|2025-10-31 13:16:10||231.84||231.84||231.89||231.84|1
1761916580000|2025-10-31 13:16:20|232.02|231.89|231.97|231.89|232.02|231.89|231.97|231.89|15
1761916590000|2025-10-31 13:16:30|232.02||231.97||232.02||231.97||0
1761916600000|2025-10-31 13:16:40||231.84||231.89||231.89||231.84|10
1761916620000|2025-10-31 13:17:00|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|3
1761916630000|2025-10-31 13:17:10||231.94||231.89||231.94||231.89|0
1761916640000|2025-10-31 13:17:20|232.07|231.94|232.07|231.94|232.07|231.94|232.02|231.94|20
1761916650000|2025-10-31 13:17:30|232.12|231.99|232.12|231.99|232.12|232.04|232.07|231.94|10
1761916660000|2025-10-31 13:17:40||232.04||232.04||232.04||232.04|0
1761916670000|2025-10-31 13:17:50||231.99||232.04||232.04||231.99|9
1761916680000|2025-10-31 13:18:00|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|4
1761916690000|2025-10-31 13:18:10|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|3
1761916700000|2025-10-31 13:18:20|232.12|232.09|232.12|232.04|232.12|232.09|232.12|232.04|0
1761916740000|2025-10-31 13:19:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|25
1761916750000|2025-10-31 13:19:10|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|12
1761916760000|2025-10-31 13:19:20|||||||||1
1761916770000|2025-10-31 13:19:30||232.04||232.09||232.09||232.04|7
1761916780000|2025-10-31 13:19:40|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|6
1761916790000|2025-10-31 13:19:50||232.09||232.09||232.09||232.04|0
1761916800000|2025-10-31 13:20:00|232.22||232.22||232.22||232.22||0
1761916810000|2025-10-31 13:20:10||232.14||232.14||232.14||232.14|0
1761916830000|2025-10-31 13:20:30||232.09||232.09||232.09||232.09|11
1761916840000|2025-10-31 13:20:40||232.14||232.14||232.14||232.14|0
1761916850000|2025-10-31 13:20:50|||||||||1501
1761916880000|2025-10-31 13:21:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|9
1761916900000|2025-10-31 13:21:40|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|7
1761916910000|2025-10-31 13:21:50|232.27||232.27||232.27||232.27||0
1761916920000|2025-10-31 13:22:00|232.32|232.19|232.32|232.24|232.32|232.24|232.32|232.19|2
1761916940000|2025-10-31 13:22:20|||||||||5
1761916970000|2025-10-31 13:22:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|21
1761916990000|2025-10-31 13:23:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|53
1761917000000|2025-10-31 13:23:20|232.37||232.32||232.37||232.32||53
1761917010000|2025-10-31 13:23:30|||||||||2
1761917020000|2025-10-31 13:23:40|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|7
1761917040000|2025-10-31 13:24:00|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|0
1761917060000|2025-10-31 13:24:20|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|3
1761917090000|2025-10-31 13:24:50|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|9
1761917100000|2025-10-31 13:25:00|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|6
1761917110000|2025-10-31 13:25:10|232.22||232.22||232.22||232.22||0
1761917120000|2025-10-31 13:25:20|232.27||232.27||232.27||232.27||0
1761917130000|2025-10-31 13:25:30|232.22||232.22||232.27||232.22||0
1761917140000|2025-10-31 13:25:40|232.17|232.09|232.17|232.04|232.22|232.09|232.17|232.04|4
1761917150000|2025-10-31 13:25:50|232.22|232.09|232.22|232.14|232.22|232.14|232.22|232.09|7
1761917160000|2025-10-31 13:26:00|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|18
1761917170000|2025-10-31 13:26:10|232.17||232.17||232.22||232.17||0
1761917190000|2025-10-31 13:26:30|232.22|232.04|232.12|232.04|232.22|232.04|232.07|231.99|0
1761917200000|2025-10-31 13:26:40||231.99||232.04||232.04||231.99|0
1761917210000|2025-10-31 13:26:50|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|0
1761917220000|2025-10-31 13:27:00|232.07|232.04|232.12|231.99|232.12|232.04|232.07|231.99|6
1761917230000|2025-10-31 13:27:10|232.07||232.07||232.07||232.07||0
1761917250000|2025-10-31 13:27:30|232.12||232.07||232.12||232.07||0
1761917270000|2025-10-31 13:27:50|232.12|232.04|232.12|231.99|232.12|232.04|232.07|231.99|3
1761917280000|2025-10-31 13:28:00|232.07|232.04|232.07|231.99|232.07|232.04|232.07|231.99|5
1761917290000|2025-10-31 13:28:10|||||||||1
1761917300000|2025-10-31 13:28:20||231.94||231.94||231.94||231.94|6
1761917310000|2025-10-31 13:28:30||231.99||231.94||231.99||231.94|0
1761917320000|2025-10-31 13:28:40||231.99||231.99||231.99||231.94|1
1761917330000|2025-10-31 13:28:50|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|30
1761917340000|2025-10-31 13:29:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|0
1761917350000|2025-10-31 13:29:10|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|1
1761917370000|2025-10-31 13:29:30|232.02|231.94|231.97|231.89|232.07|231.94|231.97|231.89|34
1761917380000|2025-10-31 13:29:40|232.02|231.84|232.02|231.94|232.02|231.94|232.02|231.84|0
1761917390000|2025-10-31 13:29:50|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.89|0
1761917400000|2025-10-31 13:30:00|232.02|231.94|232.12|231.99|232.12|232.04|231.97|231.89|40
1761917410000|2025-10-31 13:30:10|232.07|232.04|232.07|231.94|232.12|232.04|232.07|231.94|35
1761917420000|2025-10-31 13:30:20|232.02|231.99|232.07|231.99|232.12|232.04|232.02|231.99|5
1761917430000|2025-10-31 13:30:30|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|19
1761917450000|2025-10-31 13:30:50|232.17||232.17||232.17||232.12||2
1761917460000|2025-10-31 13:31:00|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|39
1761917470000|2025-10-31 13:31:10|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|0
1761917480000|2025-10-31 13:31:20|232.12|232.04|232.12|232.04|232.12|232.09|232.12|232.04|15
1761917490000|2025-10-31 13:31:30|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|18
1761917500000|2025-10-31 13:31:40|232.12|231.94|232.07|231.99|232.12|231.99|232.02|231.89|30
1761917510000|2025-10-31 13:31:50|232.02|231.94|232.07|231.99|232.12|231.99|232.02|231.94|21
1761917520000|2025-10-31 13:32:00|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|36
1761917530000|2025-10-31 13:32:10|232.02|231.99|232.07|231.94|232.07|231.99|232.02|231.94|11
1761917540000|2025-10-31 13:32:20|232.02|231.99|232.02|231.89|232.07|231.99|232.02|231.89|20
1761917550000|2025-10-31 13:32:30|232.07|231.94|232.02|231.94|232.07|231.99|232.02|231.89|9
1761917560000|2025-10-31 13:32:40|232.07|231.89|231.97|231.89|232.07|231.89|231.97|231.89|4
1761917570000|2025-10-31 13:32:50|231.92|231.84|231.92|231.79|231.97|231.89|231.87|231.79|26
1761917580000|2025-10-31 13:33:00|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|4
1761917590000|2025-10-31 13:33:10|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|13
1761917600000|2025-10-31 13:33:20|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|0
1761917610000|2025-10-31 13:33:30|231.97|231.79|231.97|231.89|231.97|231.89|231.97|231.79|10
1761917620000|2025-10-31 13:33:40|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.79|10
1761917630000|2025-10-31 13:33:50|231.87|231.79|231.82|231.74|231.92|231.79|231.82|231.74|19
1761917640000|2025-10-31 13:34:00|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|2
1761917650000|2025-10-31 13:34:10|231.77|231.69|231.77|231.69|231.77|231.74|231.77|231.69|8
1761917660000|2025-10-31 13:34:20|231.82|231.74|231.87|231.79|231.87|231.79|231.77|231.69|10
1761917670000|2025-10-31 13:34:30|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|2
1761917680000|2025-10-31 13:34:40|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|3
1761917690000|2025-10-31 13:34:50|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|2
1761917700000|2025-10-31 13:35:00|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|15
1761917710000|2025-10-31 13:35:10|231.77|231.59|231.77|231.69|231.77|231.69|231.77|231.59|12
1761917720000|2025-10-31 13:35:20|231.72|231.64|231.67|231.59|231.72|231.69|231.67|231.59|5
1761917730000|2025-10-31 13:35:30|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|0
1761917740000|2025-10-31 13:35:40|231.67|231.59|231.67|231.59|231.67|231.64|231.67|231.59|60
1761917750000|2025-10-31 13:35:50|231.72||231.67||231.72||231.67||5
1761917760000|2025-10-31 13:36:00|231.72|231.64|231.72|231.64|231.77|231.64|231.67|231.64|55
1761917770000|2025-10-31 13:36:10|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|4
1761917780000|2025-10-31 13:36:20|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|6
1761917790000|2025-10-31 13:36:30|231.67|231.64|231.62|231.54|231.67|231.64|231.62|231.54|19
1761917800000|2025-10-31 13:36:40||231.49||231.49||231.54||231.49|0
1761917810000|2025-10-31 13:36:50|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|100
1761917820000|2025-10-31 13:37:00|231.57|231.54|231.57|231.44|231.57|231.54|231.52|231.44|34
1761917830000|2025-10-31 13:37:10||231.49||231.49||231.49||231.49|12
1761917840000|2025-10-31 13:37:20|231.62|231.54|231.62|231.49|231.67|231.59|231.62|231.49|40
1761917850000|2025-10-31 13:37:30|231.57||231.57||231.62||231.57||43
1761917860000|2025-10-31 13:37:40|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|61
1761917870000|2025-10-31 13:37:50||231.44||231.49||231.49||231.44|3
1761917880000|2025-10-31 13:38:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|56
1761917890000|2025-10-31 13:38:10|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|1
1761917900000|2025-10-31 13:38:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|31
1761917910000|2025-10-31 13:38:30|231.57|231.49|231.62|231.49|231.62|231.54|231.57|231.49|76
1761917920000|2025-10-31 13:38:40|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|18
1761917930000|2025-10-31 13:38:50|||||||||59
1761917940000|2025-10-31 13:39:00|231.67||231.62||231.67||231.62||3
1761917950000|2025-10-31 13:39:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|24
1761917960000|2025-10-31 13:39:20|||||||||2
1761917970000|2025-10-31 13:39:30|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|27
1761917980000|2025-10-31 13:39:40|231.72|231.59|231.72|231.59|231.72|231.64|231.72|231.59|15
1761917990000|2025-10-31 13:39:50|231.67||231.67||231.67||231.67||0
1761918000000|2025-10-31 13:40:00|231.62|231.54|231.72|231.59|231.72|231.59|231.62|231.54|1
1761918010000|2025-10-31 13:40:10|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|3
1761918030000|2025-10-31 13:40:30|231.62||231.67||231.67||231.62||0
1761918040000|2025-10-31 13:40:40|231.62||231.67||231.67||231.62||1
1761918050000|2025-10-31 13:40:50|231.62|231.59|231.67|231.54|231.67|231.59|231.62|231.54|3
1761918060000|2025-10-31 13:41:00|231.72|231.59|231.67|231.59|231.72|231.59|231.67|231.59|2
1761918080000|2025-10-31 13:41:20|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|7
1761918090000|2025-10-31 13:41:30||231.44||231.44||231.49||231.44|8
1761918100000|2025-10-31 13:41:40|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|0
1761918110000|2025-10-31 13:41:50||231.44||231.39||231.44||231.39|1
1761918120000|2025-10-31 13:42:00|231.47||231.47||231.47||231.47||102
1761918130000|2025-10-31 13:42:10|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|9
1761918140000|2025-10-31 13:42:20|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|3
1761918150000|2025-10-31 13:42:30|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|0
1761918160000|2025-10-31 13:42:40|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|0
1761918170000|2025-10-31 13:42:50|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|5
1761918180000|2025-10-31 13:43:00|231.27|231.14|231.22|231.09|231.27|231.14|231.17|231.09|204
1761918190000|2025-10-31 13:43:10|231.27|231.14|231.27|231.19|231.27|231.19|231.27|231.14|6
1761918200000|2025-10-31 13:43:20|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|15
1761918210000|2025-10-31 13:43:30|231.32|231.14|231.22|231.14|231.32|231.14|231.22|231.14|77
1761918220000|2025-10-31 13:43:40|231.27|231.09|231.22|231.09|231.27|231.14|231.17|231.09|12
1761918230000|2025-10-31 13:43:50|231.17||231.22||231.22||231.17||5
1761918240000|2025-10-31 13:44:00|231.17|231.14|231.17|231.09|231.22|231.14|231.17|231.09|2
1761918250000|2025-10-31 13:44:10|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|4
1761918260000|2025-10-31 13:44:20|231.17||231.17||231.22||231.17||5
1761918270000|2025-10-31 13:44:30|231.22|231.04|231.17|231.04|231.22|231.04|231.17|231.04|7
1761918290000|2025-10-31 13:44:50|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|0
1761918300000|2025-10-31 13:45:00|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|6
1761918310000|2025-10-31 13:45:10||231.09||231.09||231.09||231.09|0
1761918320000|2025-10-31 13:45:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|5
1761918330000|2025-10-31 13:45:30|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|25
1761918340000|2025-10-31 13:45:40|231.27|231.14|231.32|231.19|231.32|231.19|231.27|231.14|20
1761918350000|2025-10-31 13:45:50|231.27|231.24|231.27|231.19|231.32|231.24|231.22|231.14|157
1761918370000|2025-10-31 13:46:10|231.32|231.24|231.22|231.14|231.32|231.24|231.22|231.14|88
1761918380000|2025-10-31 13:46:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.04|1
1761918390000|2025-10-31 13:46:30|231.22|231.14|231.27|231.14|231.27|231.14|231.17|231.14|23
1761918400000|2025-10-31 13:46:40|231.22||231.27||231.27||231.22||0
1761918410000|2025-10-31 13:46:50|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|11
1761918420000|2025-10-31 13:47:00|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|62
1761918430000|2025-10-31 13:47:10|231.42|231.29|231.42|231.34|231.42|231.34|231.37|231.29|3
1761918440000|2025-10-31 13:47:20|231.47|231.29|231.42|231.34|231.47|231.34|231.42|231.29|74
1761918450000|2025-10-31 13:47:30|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|19
1761918460000|2025-10-31 13:47:40|231.37|231.24|231.42|231.29|231.42|231.34|231.32|231.24|18
1761918470000|2025-10-31 13:47:50|231.37|231.24|231.37|231.24|231.37|231.29|231.32|231.24|6
1761918480000|2025-10-31 13:48:00|231.32|231.19|231.37|231.24|231.37|231.24|231.32|231.19|0
1761918490000|2025-10-31 13:48:10|231.32|231.29|231.42|231.29|231.42|231.29|231.32|231.24|12
1761918500000|2025-10-31 13:48:20|231.37||231.42||231.42||231.37||7
1761918510000|2025-10-31 13:48:30|231.37|231.24|231.32|231.24|231.42|231.24|231.32|231.24|4
1761918520000|2025-10-31 13:48:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|4
1761918530000|2025-10-31 13:48:50|231.32|231.14|231.17|231.09|231.32|231.14|231.17|231.09|26
1761918540000|2025-10-31 13:49:00|231.22||231.17||231.22||231.17||1
1761918550000|2025-10-31 13:49:10|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|27
1761918560000|2025-10-31 13:49:20|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|12
1761918570000|2025-10-31 13:49:30|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|2
1761918580000|2025-10-31 13:49:40|231.37|231.24|231.32|231.24|231.37|231.24|231.32|231.19|35
1761918590000|2025-10-31 13:49:50|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|6
1761918600000|2025-10-31 13:50:00|231.27|231.14|231.27|231.14|231.27|231.19|231.22|231.14|20
1761918610000|2025-10-31 13:50:10|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|6
1761918620000|2025-10-31 13:50:20|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|15
1761918630000|2025-10-31 13:50:30|231.32|231.19|231.27|231.19|231.32|231.19|231.27|231.19|2
1761918640000|2025-10-31 13:50:40|231.32||231.27||231.32||231.27||0
1761918650000|2025-10-31 13:50:50|231.32||231.32||231.32||231.27||0
1761918660000|2025-10-31 13:51:00|231.37|231.24|231.37|231.24|231.37|231.29|231.37|231.24|20
1761918670000|2025-10-31 13:51:10|231.42|231.29|231.37|231.29|231.42|231.29|231.37|231.29|3
1761918680000|2025-10-31 13:51:20|231.42||231.37||231.42||231.37||0
1761918690000|2025-10-31 13:51:30|231.32|231.24|231.27|231.14|231.32|231.24|231.22|231.14|45
1761918700000|2025-10-31 13:51:40|231.22|231.19|231.27|231.14|231.27|231.19|231.22|231.09|37
1761918710000|2025-10-31 13:51:50|231.22||231.22||231.27||231.22||0
1761918720000|2025-10-31 13:52:00||231.09||231.09||231.09||231.09|2
1761918730000|2025-10-31 13:52:10|231.17||231.22||231.22||231.17||8
1761918740000|2025-10-31 13:52:20|231.27|231.14|231.22|231.09|231.27|231.14|231.17|231.09|13
1761918750000|2025-10-31 13:52:30|231.17|231.04|231.17|231.09|231.22|231.09|231.17|231.04|6
1761918760000|2025-10-31 13:52:40|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|3
1761918770000|2025-10-31 13:52:50|231.17|231.09|231.22|231.09|231.22|231.09|231.17|231.09|3
1761918780000|2025-10-31 13:53:00|231.17|231.14|231.22|231.09|231.22|231.14|231.17|231.09|0
1761918790000|2025-10-31 13:53:10|231.27|231.14|231.22|231.14|231.27|231.19|231.22|231.09|6
1761918800000|2025-10-31 13:53:20|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|7
1761918810000|2025-10-31 13:53:30||231.14||231.14||231.14||231.09|1
1761918820000|2025-10-31 13:53:40|231.17|231.09|231.17|231.09|231.22|231.14|231.17|231.09|22
1761918830000|2025-10-31 13:53:50|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|26
1761918840000|2025-10-31 13:54:00|231.32||231.27||231.32||231.27||21
1761918850000|2025-10-31 13:54:10|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|87
1761918860000|2025-10-31 13:54:20|231.22|231.09|231.22|231.14|231.27|231.14|231.22|231.09|1
1761918880000|2025-10-31 13:54:40|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|7
1761918890000|2025-10-31 13:54:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|1
1761918900000|2025-10-31 13:55:00|231.27|231.09|231.17|231.04|231.27|231.09|231.17|231.04|4
1761918910000|2025-10-31 13:55:10|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|11
1761918920000|2025-10-31 13:55:20|231.22|231.09|231.17|231.09|231.22|231.09|231.17|231.09|1
1761918950000|2025-10-31 13:55:50|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|5
1761918960000|2025-10-31 13:56:00|231.17||231.12||231.17||231.12||3
1761918970000|2025-10-31 13:56:10|231.07|230.99|231.12|231.04|231.17|231.04|231.07|230.99|2
1761918980000|2025-10-31 13:56:20|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|6
1761918990000|2025-10-31 13:56:30|231.22|231.04|231.22|231.09|231.22|231.09|231.17|231.04|20
1761919000000|2025-10-31 13:56:40|231.17||231.17||231.17||231.17||1
1761919010000|2025-10-31 13:56:50|231.12|231.04|231.12|230.99|231.12|231.04|231.12|230.99|1
1761919020000|2025-10-31 13:57:00|231.07|231.04|231.07|230.99|231.12|231.04|231.07|230.99|1
1761919030000|2025-10-31 13:57:10|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|0
1761919040000|2025-10-31 13:57:20||231.04||230.99||231.04||230.99|2
1761919050000|2025-10-31 13:57:30|231.07|231.04|231.07|230.99|231.07|231.04|231.07|230.99|4
1761919060000|2025-10-31 13:57:40|231.12||231.12||231.12||231.07||0
1761919070000|2025-10-31 13:57:50|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|7
1761919080000|2025-10-31 13:58:00|231.07|231.04|231.12|231.04|231.17|231.09|231.07|230.99|201
1761919100000|2025-10-31 13:58:20|||||||||4
1761919110000|2025-10-31 13:58:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|6
1761919120000|2025-10-31 13:58:40|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|19
1761919130000|2025-10-31 13:58:50|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|3
1761919140000|2025-10-31 13:59:00|231.02|230.94|231.12|231.04|231.12|231.04|231.02|230.94|65
1761919150000|2025-10-31 13:59:10|231.07|230.99|231.07|230.99|231.07|231.04|231.07|230.99|0
1761919160000|2025-10-31 13:59:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|1
1761919170000|2025-10-31 13:59:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|15
1761919180000|2025-10-31 13:59:40||230.99||231.04||231.04||230.99|7
1761919190000|2025-10-31 13:59:50|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|42
1761919200000|2025-10-31 14:00:00|231.22|231.09|231.22|231.14|231.22|231.14|231.22|231.04|5
1761919210000|2025-10-31 14:00:10|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|14
1761919220000|2025-10-31 14:00:20|231.12|231.09|231.12|231.04|231.17|231.09|231.12|230.99|1
1761919230000|2025-10-31 14:00:30|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.04|55
1761919240000|2025-10-31 14:00:40|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|14
1761919250000|2025-10-31 14:00:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|3
1761919260000|2025-10-31 14:01:00|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|29
1761919270000|2025-10-31 14:01:10|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|8
1761919280000|2025-10-31 14:01:20|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|1
1761919290000|2025-10-31 14:01:30|231.07|230.94|231.07|230.99|231.07|230.99|231.07|230.94|272
1761919300000|2025-10-31 14:01:40|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|4
1761919310000|2025-10-31 14:01:50|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.94|4
1761919320000|2025-10-31 14:02:00||230.94||230.99||230.99||230.94|4
1761919330000|2025-10-31 14:02:10|231.02|230.94|230.97|230.89|231.07|230.94|230.97|230.89|18
1761919340000|2025-10-31 14:02:20|231.02|230.84|230.92|230.84|231.02|230.84|230.92|230.84|14
1761919350000|2025-10-31 14:02:30|||||||||18
1761919360000|2025-10-31 14:02:40|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.84|46
1761919370000|2025-10-31 14:02:50|231.02|230.94|230.97|230.84|231.02|230.94|230.97|230.84|71
1761919380000|2025-10-31 14:03:00||230.89||230.89||230.89||230.84|0
1761919390000|2025-10-31 14:03:10|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|3
1761919410000|2025-10-31 14:03:30|231.02||230.97||231.02||230.97||1
1761919420000|2025-10-31 14:03:40|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.89|10
1761919430000|2025-10-31 14:03:50|||||||||1
1761919440000|2025-10-31 14:04:00|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|16
1761919450000|2025-10-31 14:04:10|231.12||231.07||231.12||231.07||0
1761919460000|2025-10-31 14:04:20|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|15
1761919470000|2025-10-31 14:04:30|230.97|230.94|230.97|230.89|231.02|230.94|230.97|230.89|0
1761919480000|2025-10-31 14:04:40|231.02||230.97||231.02||230.97||0
1761919490000|2025-10-31 14:04:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|46
1761919500000|2025-10-31 14:05:00|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|70
1761919510000|2025-10-31 14:05:10|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|7
1761919520000|2025-10-31 14:05:20|230.87|230.84|230.97|230.84|230.97|230.84|230.87|230.79|7
1761919530000|2025-10-31 14:05:30|230.92||230.92||230.97||230.92||2
1761919540000|2025-10-31 14:05:40|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|2
1761919550000|2025-10-31 14:05:50|230.97|230.89|231.07|230.94|231.07|230.94|230.97|230.89|9
1761919560000|2025-10-31 14:06:00|231.02|230.99|231.07|230.94|231.07|230.99|231.02|230.94|9
1761919570000|2025-10-31 14:06:10|231.02|230.89|231.02|230.89|231.02|230.89|230.97|230.89|9
1761919580000|2025-10-31 14:06:20|231.07|230.94|231.07|230.99|231.07|230.99|231.07|230.94|96
1761919590000|2025-10-31 14:06:30||230.94||230.99||230.99||230.94|2
1761919600000|2025-10-31 14:06:40|231.12|231.04|231.17|231.09|231.17|231.09|231.12|230.99|89
1761919610000|2025-10-31 14:06:50|231.22||231.17||231.22||231.17||33
1761919620000|2025-10-31 14:07:00||231.04||231.09||231.09||231.04|8
1761919630000|2025-10-31 14:07:10|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|10
1761919640000|2025-10-31 14:07:20|231.22||231.22||231.22||231.17||0
1761919650000|2025-10-31 14:07:30|231.17||231.22||231.22||231.17||11
1761919660000|2025-10-31 14:07:40|231.17|231.14|231.17|231.09|231.22|231.14|231.17|231.09|1
1761919670000|2025-10-31 14:07:50|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|3
1761919680000|2025-10-31 14:08:00|231.27|231.14|231.22|231.14|231.27|231.14|231.22|231.14|26
1761919690000|2025-10-31 14:08:10|231.27|231.19|231.27|231.14|231.27|231.19|231.22|231.14|35
1761919700000|2025-10-31 14:08:20||231.19||231.19||231.19||231.19|6
1761919710000|2025-10-31 14:08:30|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.09|74
1761919720000|2025-10-31 14:08:40|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|5
1761919730000|2025-10-31 14:08:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.14|0
1761919740000|2025-10-31 14:09:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|8
1761919750000|2025-10-31 14:09:10|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|47
1761919760000|2025-10-31 14:09:20|231.32||231.27||231.32||231.27||27
1761919770000|2025-10-31 14:09:30|231.22|231.14|231.32|231.19|231.32|231.19|231.22|231.14|8
1761919780000|2025-10-31 14:09:40|231.27|231.24|231.27|231.19|231.27|231.24|231.27|231.19|6
1761919800000|2025-10-31 14:10:00|231.22|231.14|231.27|231.14|231.27|231.19|231.22|231.14|118
1761919810000|2025-10-31 14:10:10||231.19||231.19||231.19||231.19|1
1761919830000|2025-10-31 14:10:30|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.19|6
1761919840000|2025-10-31 14:10:40|231.32|231.29|231.37|231.24|231.37|231.29|231.32|231.24|28
1761919850000|2025-10-31 14:10:50|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|5
1761919860000|2025-10-31 14:11:00|231.42|231.24|231.42|231.34|231.42|231.34|231.37|231.24|8
1761919870000|2025-10-31 14:11:10|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|323
1761919880000|2025-10-31 14:11:20||231.29||231.29||231.29||231.24|1
1761919890000|2025-10-31 14:11:30|231.42||231.37||231.42||231.37||17
1761919900000|2025-10-31 14:11:40|231.42||231.42||231.42||231.37||10
1761919910000|2025-10-31 14:11:50|231.37||231.37||231.37||231.37||14
1761919920000|2025-10-31 14:12:00|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|3
1761919930000|2025-10-31 14:12:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|7
1761919940000|2025-10-31 14:12:20|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|22
1761919960000|2025-10-31 14:12:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.24|25
1761919970000|2025-10-31 14:12:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|0
1761919980000|2025-10-31 14:13:00|||||||||1
1761919990000|2025-10-31 14:13:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|8
1761920000000|2025-10-31 14:13:20|231.42||231.37||231.42||231.37||13
1761920010000|2025-10-31 14:13:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|1
1761920020000|2025-10-31 14:13:40||231.29||231.34||231.34||231.29|6
1761920030000|2025-10-31 14:13:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|6
1761920050000|2025-10-31 14:14:10|231.42|231.24|231.42|231.34|231.42|231.34|231.42|231.24|20
1761920060000|2025-10-31 14:14:20||231.29||231.29||231.34||231.29|1
1761920070000|2025-10-31 14:14:30|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|0
1761920080000|2025-10-31 14:14:40|231.42||231.37||231.42||231.37||0
1761920090000|2025-10-31 14:14:50|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|0
1761920100000|2025-10-31 14:15:00|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|4
1761920110000|2025-10-31 14:15:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|6
1761920120000|2025-10-31 14:15:20|231.37||231.32||231.37||231.32||0
1761920140000|2025-10-31 14:15:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|5
1761920150000|2025-10-31 14:15:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|6
1761920170000|2025-10-31 14:16:10|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|22
1761920180000|2025-10-31 14:16:20|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|9
1761920190000|2025-10-31 14:16:30|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|2
1761920200000|2025-10-31 14:16:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|1
1761920210000|2025-10-31 14:16:50|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|4
1761920220000|2025-10-31 14:17:00|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|1
1761920230000|2025-10-31 14:17:10|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|0
1761920250000|2025-10-31 14:17:30|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|6
1761920260000|2025-10-31 14:17:40|||||||||2
1761920270000|2025-10-31 14:17:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|4
1761920280000|2025-10-31 14:18:00|231.37|231.19|231.27|231.19|231.37|231.19|231.27|231.19|25
1761920290000|2025-10-31 14:18:10|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.19|37
1761920300000|2025-10-31 14:18:20|231.27|231.24|231.27|231.19|231.32|231.24|231.27|231.19|0
1761920310000|2025-10-31 14:18:30||231.14||231.14||231.14||231.14|10
1761920320000|2025-10-31 14:18:40|231.22|231.19|231.32|231.24|231.32|231.24|231.22|231.19|87
1761920360000|2025-10-31 14:19:20|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|5
1761920370000|2025-10-31 14:19:30||231.24||231.24||231.24||231.19|0
1761920380000|2025-10-31 14:19:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|15
1761920390000|2025-10-31 14:19:50||231.24||231.29||231.29||231.24|7
1761920400000|2025-10-31 14:20:00|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|1
1761920410000|2025-10-31 14:20:10||231.19||231.24||231.24||231.19|3
1761920420000|2025-10-31 14:20:20|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|3
1761920430000|2025-10-31 14:20:30|231.27|231.19|231.22|231.14|231.27|231.24|231.22|231.14|18
1761920440000|2025-10-31 14:20:40|231.27||231.22||231.27||231.22||45
1761920450000|2025-10-31 14:20:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|6
1761920460000|2025-10-31 14:21:00|231.12|231.04|231.02|230.94|231.12|231.04|231.02|230.94|173
1761920470000|2025-10-31 14:21:10|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|19
1761920480000|2025-10-31 14:21:20||230.94||230.94||230.94||230.89|2
1761920490000|2025-10-31 14:21:30|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|1
1761920500000|2025-10-31 14:21:40|230.97|230.84|230.92|230.84|231.02|230.84|230.92|230.84|38
1761920510000|2025-10-31 14:21:50|||||||||2
1761920520000|2025-10-31 14:22:00|230.97|230.89|230.87|230.79|230.97|230.89|230.87|230.79|16
1761920530000|2025-10-31 14:22:10|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|27
1761920540000|2025-10-31 14:22:20|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|3
1761920550000|2025-10-31 14:22:30|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|4
1761920560000|2025-10-31 14:22:40|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|0
1761920570000|2025-10-31 14:22:50||230.84||230.84||230.84||230.79|0
1761920580000|2025-10-31 14:23:00|230.87|230.79|230.92|230.79|230.92|230.84|230.87|230.79|18
1761920590000|2025-10-31 14:23:10|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|22
1761920600000|2025-10-31 14:23:20|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|7
1761920610000|2025-10-31 14:23:30|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|8
1761920620000|2025-10-31 14:23:40|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|4
1761920630000|2025-10-31 14:23:50|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|0
1761920640000|2025-10-31 14:24:00||230.84||230.84||230.84||230.84|0
1761920650000|2025-10-31 14:24:10|||||||||4
1761920670000|2025-10-31 14:24:30|230.87|230.79|230.92|230.79|230.92|230.79|230.87|230.79|17
1761920680000|2025-10-31 14:24:40|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|3
1761920690000|2025-10-31 14:24:50|230.87|230.84|230.87|230.79|230.87|230.84|230.87|230.79|5
1761920700000|2025-10-31 14:25:00|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|44
1761920710000|2025-10-31 14:25:10||230.84||230.84||230.84||230.84|0
1761920730000|2025-10-31 14:25:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|23
1761920750000|2025-10-31 14:25:50|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|17
1761920760000|2025-10-31 14:26:00|230.82||230.82||230.82||230.82||0
1761920770000|2025-10-31 14:26:10|230.87||230.87||230.87||230.82||56
1761920780000|2025-10-31 14:26:20||230.79||230.74||230.79||230.74|11
1761920790000|2025-10-31 14:26:30|230.82||230.87||230.87||230.82||6
1761920800000|2025-10-31 14:26:40|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.79|7
1761920810000|2025-10-31 14:26:50|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|13
1761920820000|2025-10-31 14:27:00|230.82|230.79|230.82|230.74|230.87|230.79|230.82|230.74|49
1761920830000|2025-10-31 14:27:10|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|10
1761920840000|2025-10-31 14:27:20|230.82||230.87||230.87||230.82||10
1761920850000|2025-10-31 14:27:30|230.82||230.82||230.82||230.82||0
1761920860000|2025-10-31 14:27:40|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|13
1761920870000|2025-10-31 14:27:50|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|0
1761920880000|2025-10-31 14:28:00|230.82|230.74|230.82|230.69|230.82|230.74|230.82|230.69|10
1761920890000|2025-10-31 14:28:10||230.74||230.74||230.74||230.69|0
1761920900000|2025-10-31 14:28:20|230.77|230.69|230.82|230.69|230.82|230.69|230.77|230.69|7
1761920910000|2025-10-31 14:28:30|230.77||230.77||230.82||230.77||0
1761920920000|2025-10-31 14:28:40|230.82|230.64|230.77|230.69|230.82|230.69|230.77|230.64|109
1761920940000|2025-10-31 14:29:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|72
1761920950000|2025-10-31 14:29:10|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|29
1761920970000|2025-10-31 14:29:30|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|50
1761920980000|2025-10-31 14:29:40|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|0
1761920990000|2025-10-31 14:29:50|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|6
1761921000000|2025-10-31 14:30:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|4
1761921020000|2025-10-31 14:30:20|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|18
1761921030000|2025-10-31 14:30:30|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.79|26
1761921040000|2025-10-31 14:30:40|230.92|230.84|230.82|230.74|230.92|230.84|230.82|230.74|34
1761921050000|2025-10-31 14:30:50|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|15
1761921060000|2025-10-31 14:31:00|||||||||4
1761921080000|2025-10-31 14:31:20|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.74|29
1761921090000|2025-10-31 14:31:30|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.79|12
1761921100000|2025-10-31 14:31:40|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|39
1761921110000|2025-10-31 14:31:50|230.87|230.84|230.92|230.84|230.97|230.89|230.87|230.84|42
1761921120000|2025-10-31 14:32:00|230.97||230.97||230.97||230.92||20
1761921130000|2025-10-31 14:32:10|230.92||230.92||230.97||230.92||0
1761921140000|2025-10-31 14:32:20|230.97||230.92||230.97||230.92||1
1761921150000|2025-10-31 14:32:30|230.97|230.89|230.97|230.89|231.02|230.89|230.92|230.89|4
1761921160000|2025-10-31 14:32:40|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|12
1761921170000|2025-10-31 14:32:50|230.97|230.84|230.97|230.84|231.02|230.84|230.97|230.84|26
1761921180000|2025-10-31 14:33:00|230.92|230.89|230.97|230.89|231.02|230.89|230.92|230.84|31
1761921190000|2025-10-31 14:33:10|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.79|9
1761921200000|2025-10-31 14:33:20|230.97||230.92||230.97||230.92||0
1761921220000|2025-10-31 14:33:40|230.97||230.92||230.97||230.92||0
1761921230000|2025-10-31 14:33:50|230.97|230.89|230.92|230.84|230.97|230.89|230.92|230.84|51
1761921240000|2025-10-31 14:34:00|230.97|230.89|230.97|230.89|231.02|230.94|230.97|230.89|158
1761921250000|2025-10-31 14:34:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|9
1761921260000|2025-10-31 14:34:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|15
1761921270000|2025-10-31 14:34:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|88
1761921280000|2025-10-31 14:34:40|231.17|230.99|231.12|231.04|231.17|231.04|231.12|230.99|100
1761921290000|2025-10-31 14:34:50|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|9
1761921300000|2025-10-31 14:35:00|231.17||231.12||231.17||231.12||6
1761921310000|2025-10-31 14:35:10||230.99||230.99||231.04||230.99|21
1761921320000|2025-10-31 14:35:20|231.07||231.07||231.12||231.07||0
1761921330000|2025-10-31 14:35:30|231.12||231.07||231.12||231.07||0
1761921340000|2025-10-31 14:35:40|231.02|230.94|231.02|230.89|231.02|230.94|231.02|230.89|11
1761921350000|2025-10-31 14:35:50||230.94||230.89||230.94||230.89|0
1761921360000|2025-10-31 14:36:00|231.07|230.94|231.07|230.94|231.07|230.99|231.07|230.94|12
1761921370000|2025-10-31 14:36:10||230.99||230.99||230.99||230.94|107
1761921380000|2025-10-31 14:36:20|231.12||231.12||231.12||231.07||0
1761921390000|2025-10-31 14:36:30|231.07||231.12||231.12||231.07||6
1761921400000|2025-10-31 14:36:40|231.07||231.07||231.12||231.07||0
1761921410000|2025-10-31 14:36:50|||||||||6
1761921420000|2025-10-31 14:37:00|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|9
1761921440000|2025-10-31 14:37:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|10
1761921450000|2025-10-31 14:37:30||230.99||231.04||231.04||230.99|1
1761921460000|2025-10-31 14:37:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|0
1761921470000|2025-10-31 14:37:50|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|27
1761921480000|2025-10-31 14:38:00|231.17|231.04|231.17|231.04|231.22|231.09|231.17|231.04|3
1761921490000|2025-10-31 14:38:10|231.12|231.09|231.12|231.04|231.12|231.09|231.12|231.04|34
1761921500000|2025-10-31 14:38:20|231.07|230.94|231.07|230.99|231.07|230.99|231.07|230.94|441
1761921510000|2025-10-31 14:38:30|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.89|512
1761921520000|2025-10-31 14:38:40|||||||||1
1761921540000|2025-10-31 14:39:00||230.94||230.99||230.99||230.94|10
1761921550000|2025-10-31 14:39:10||230.94||230.99||230.99||230.94|17
1761921560000|2025-10-31 14:39:20|231.12||231.12||231.12||231.12||21
1761921570000|2025-10-31 14:39:30|231.07||231.07||231.07||231.07||0
1761921580000|2025-10-31 14:39:40|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|3
1761921590000|2025-10-31 14:39:50||231.04||231.04||231.04||231.04|0
1761921610000|2025-10-31 14:40:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|2
1761921620000|2025-10-31 14:40:20|231.12||231.07||231.12||231.07||0
1761921640000|2025-10-31 14:40:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|13
1761921650000|2025-10-31 14:40:50||230.99||230.99||230.99||230.99|11
1761921660000|2025-10-31 14:41:00|231.07|231.04|231.12|231.04|231.12|231.04|231.07|231.04|2
1761921670000|2025-10-31 14:41:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.04|1
1761921680000|2025-10-31 14:41:20|231.22|231.14|231.22|231.09|231.22|231.14|231.22|231.09|71
1761921690000|2025-10-31 14:41:30|231.17||231.17||231.17||231.17||0
1761921700000|2025-10-31 14:41:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|17
1761921710000|2025-10-31 14:41:50|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|1
1761921720000|2025-10-31 14:42:00||231.14||231.14||231.14||231.09|5
1761921740000|2025-10-31 14:42:20|||||||||1
1761921750000|2025-10-31 14:42:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|9
1761921760000|2025-10-31 14:42:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|15
1761921770000|2025-10-31 14:42:50|231.27|231.09|231.22|231.09|231.27|231.09|231.22|231.09|71
1761921780000|2025-10-31 14:43:00|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.09|15
1761921790000|2025-10-31 14:43:10|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|8
1761921800000|2025-10-31 14:43:20|231.22||231.22||231.22||231.17||10
1761921810000|2025-10-31 14:43:30|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.14|8
1761921820000|2025-10-31 14:43:40||231.09||231.14||231.14||231.09|6
1761921830000|2025-10-31 14:43:50|||||||||1
1761921840000|2025-10-31 14:44:00|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|12
1761921850000|2025-10-31 14:44:10|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|7
1761921860000|2025-10-31 14:44:20|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|3
1761921880000|2025-10-31 14:44:40|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|66
1761921890000|2025-10-31 14:44:50|231.17||231.12||231.17||231.12||3
1761921900000|2025-10-31 14:45:00|231.17|231.09|231.22|231.09|231.22|231.14|231.17|231.09|36
1761921910000|2025-10-31 14:45:10||231.14||231.14||231.14||231.09|23
1761921920000|2025-10-31 14:45:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|8
1761921930000|2025-10-31 14:45:30|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|11
1761921940000|2025-10-31 14:45:40|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|21
1761921950000|2025-10-31 14:45:50|231.22|231.04|231.22|231.14|231.22|231.14|231.17|231.04|129
1761921970000|2025-10-31 14:46:10||231.09||231.09||231.14||231.09|11
1761921980000|2025-10-31 14:46:20|231.17|231.04|231.12|231.04|231.17|231.04|231.12|231.04|2
1761921990000|2025-10-31 14:46:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|3
1761922000000|2025-10-31 14:46:40|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|1
1761922010000|2025-10-31 14:46:50|231.07||231.07||231.12||231.07||0
1761922020000|2025-10-31 14:47:00||230.94||230.99||230.99||230.94|110
1761922030000|2025-10-31 14:47:10|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.94|14
1761922040000|2025-10-31 14:47:20|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|39
1761922060000|2025-10-31 14:47:40|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|19
1761922070000|2025-10-31 14:47:50|231.22|231.09|231.22|231.14|231.22|231.14|231.22|231.09|28
1761922080000|2025-10-31 14:48:00|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|22
1761922100000|2025-10-31 14:48:20|231.17|231.09|231.17|231.09|231.22|231.14|231.17|231.09|32
1761922110000|2025-10-31 14:48:30|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|11
1761922130000|2025-10-31 14:48:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|5
1761922140000|2025-10-31 14:49:00|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|8
1761922150000|2025-10-31 14:49:10|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|22
1761922160000|2025-10-31 14:49:20|231.17||231.17||231.17||231.12||0
1761922170000|2025-10-31 14:49:30|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|10
1761922180000|2025-10-31 14:49:40|231.12||231.17||231.17||231.12||0
1761922190000|2025-10-31 14:49:50|231.12|230.99|231.07|230.99|231.17|230.99|231.07|230.99|5
1761922200000|2025-10-31 14:50:00||230.94||230.99||230.99||230.94|2
1761922210000|2025-10-31 14:50:10|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|9
1761922220000|2025-10-31 14:50:20|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|2
1761922230000|2025-10-31 14:50:30|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|5
1761922240000|2025-10-31 14:50:40|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|0
1761922250000|2025-10-31 14:50:50|||||||||5
1761922260000|2025-10-31 14:51:00||231.04||231.09||231.09||231.04|4
1761922280000|2025-10-31 14:51:20||231.04||231.04||231.04||231.04|8
1761922290000|2025-10-31 14:51:30|231.12|231.09|231.17|231.09|231.17|231.09|231.12|231.09|0
1761922300000|2025-10-31 14:51:40|||||||||6
1761922310000|2025-10-31 14:51:50|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|117
1761922320000|2025-10-31 14:52:00|231.27|231.14|231.27|231.19|231.27|231.19|231.27|231.14|12
1761922330000|2025-10-31 14:52:10|231.32||231.27||231.32||231.27||25
1761922340000|2025-10-31 14:52:20|231.32||231.32||231.32||231.27||0
1761922350000|2025-10-31 14:52:30|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.24|7
1761922370000|2025-10-31 14:52:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|16
1761922380000|2025-10-31 14:53:00|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|7
1761922390000|2025-10-31 14:53:10|231.27||231.27||231.27||231.22||0
1761922400000|2025-10-31 14:53:20|231.22||231.22||231.27||231.22||0
1761922410000|2025-10-31 14:53:30|231.27||231.22||231.27||231.22||12
1761922430000|2025-10-31 14:53:50|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|24
1761922440000|2025-10-31 14:54:00|231.17||231.12||231.17||231.12||3
1761922450000|2025-10-31 14:54:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|0
1761922460000|2025-10-31 14:54:20||231.04||231.09||231.09||231.04|4
1761922480000|2025-10-31 14:54:40|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|12
1761922490000|2025-10-31 14:54:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|3
1761922500000|2025-10-31 14:55:00|231.17|231.09|231.17|231.09|231.22|231.14|231.17|231.09|6
1761922510000|2025-10-31 14:55:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|7
1761922530000|2025-10-31 14:55:30|||||||||3
1761922540000|2025-10-31 14:55:40|||||||||13
1761922560000|2025-10-31 14:56:00||231.09||231.14||231.14||231.09|19
1761922570000|2025-10-31 14:56:10|231.17|231.09|231.22|231.09|231.22|231.09|231.17|231.09|10
1761922580000|2025-10-31 14:56:20|231.17||231.22||231.22||231.17||0
1761922590000|2025-10-31 14:56:30|231.27|231.14|231.32|231.24|231.32|231.24|231.27|231.14|35
1761922600000|2025-10-31 14:56:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|5
1761922610000|2025-10-31 14:56:50|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|7
1761922620000|2025-10-31 14:57:00|231.32|231.24|231.37|231.29|231.37|231.29|231.27|231.19|51
1761922630000|2025-10-31 14:57:10|||||||||4
1761922640000|2025-10-31 14:57:20||231.24||231.29||231.29||231.24|1
1761922660000|2025-10-31 14:57:40|||||||||3
1761922670000|2025-10-31 14:57:50|231.42||231.42||231.42||231.37||15
1761922680000|2025-10-31 14:58:00||231.34||231.34||231.34||231.29|7
1761922700000|2025-10-31 14:58:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|40
1761922710000|2025-10-31 14:58:30|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.34|200
1761922720000|2025-10-31 14:58:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|15
1761922730000|2025-10-31 14:58:50|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|8
1761922740000|2025-10-31 14:59:00|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|10
1761922750000|2025-10-31 14:59:10|||||||||1
1761922760000|2025-10-31 14:59:20|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|0
1761922770000|2025-10-31 14:59:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|0
1761922780000|2025-10-31 14:59:40|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|30
1761922790000|2025-10-31 14:59:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|26
1761922800000|2025-10-31 15:00:00|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|31
1761922810000|2025-10-31 15:00:10|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.44|0
1761922820000|2025-10-31 15:00:20|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.44|9
1761922830000|2025-10-31 15:00:30|231.62|231.54|231.57|231.44|231.62|231.54|231.52|231.44|9
1761922840000|2025-10-31 15:00:40|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.49|3
1761922850000|2025-10-31 15:00:50|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|9
1761922860000|2025-10-31 15:01:00|231.52|231.39|231.52|231.44|231.52|231.44|231.52|231.39|1
1761922870000|2025-10-31 15:01:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|11
1761922880000|2025-10-31 15:01:20|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|16
1761922890000|2025-10-31 15:01:30|231.52|231.39|231.47|231.34|231.52|231.39|231.47|231.34|11
1761922900000|2025-10-31 15:01:40||231.39||231.39||231.39||231.39|0
1761922910000|2025-10-31 15:01:50|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|8
1761922920000|2025-10-31 15:02:00|231.57|231.44|231.57|231.44|231.57|231.44|231.57|231.44|3
1761922930000|2025-10-31 15:02:10|231.52||231.52||231.52||231.52||2
1761922940000|2025-10-31 15:02:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|5
1761922950000|2025-10-31 15:02:30|231.52||231.52||231.52||231.52||7
1761922960000|2025-10-31 15:02:40||231.44||231.44||231.44||231.44|0
1761922980000|2025-10-31 15:03:00|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|14
1761923000000|2025-10-31 15:03:20|||||||||18
1761923010000|2025-10-31 15:03:30|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|0
1761923020000|2025-10-31 15:03:40|231.62|231.44|231.57|231.49|231.62|231.49|231.57|231.44|5
1761923030000|2025-10-31 15:03:50|231.62||231.57||231.62||231.57||0
1761923040000|2025-10-31 15:04:00|||||||||6
1761923050000|2025-10-31 15:04:10|231.62||231.62||231.62||231.62||3
1761923060000|2025-10-31 15:04:20|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|2
1761923070000|2025-10-31 15:04:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|1
1761923080000|2025-10-31 15:04:40|231.67||231.67||231.67||231.62||0
1761923090000|2025-10-31 15:04:50||231.59||231.59||231.59||231.59|0
1761923100000|2025-10-31 15:05:00|||||||||11
1761923110000|2025-10-31 15:05:10||231.54||231.59||231.59||231.54|131
1761923120000|2025-10-31 15:05:20|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|27
1761923130000|2025-10-31 15:05:30|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.59|5
1761923140000|2025-10-31 15:05:40|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|17
1761923150000|2025-10-31 15:05:50|231.62|231.59|231.62|231.54|231.67|231.59|231.62|231.54|3
1761923160000|2025-10-31 15:06:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|4
1761923170000|2025-10-31 15:06:10|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|4
1761923180000|2025-10-31 15:06:20|231.67||231.62||231.67||231.62||0
1761923190000|2025-10-31 15:06:30|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|0
1761923200000|2025-10-31 15:06:40|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|5
1761923220000|2025-10-31 15:07:00|||||||||19
1761923250000|2025-10-31 15:07:30|||||||||1
1761923260000|2025-10-31 15:07:40|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|31
1761923270000|2025-10-31 15:07:50|231.62||231.67||231.67||231.62||16
1761923280000|2025-10-31 15:08:00|231.62|231.59|231.67|231.54|231.67|231.59|231.62|231.54|5
1761923290000|2025-10-31 15:08:10|231.62||231.62||231.62||231.62||1
1761923300000|2025-10-31 15:08:20|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|106
1761923310000|2025-10-31 15:08:30||231.59||231.59||231.59||231.59|0
1761923320000|2025-10-31 15:08:40|||||||||17
1761923330000|2025-10-31 15:08:50|231.72|231.64|231.62|231.54|231.72|231.64|231.62|231.54|61
1761923340000|2025-10-31 15:09:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|12
1761923350000|2025-10-31 15:09:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|41
1761923390000|2025-10-31 15:09:50|||||||||1
1761923400000|2025-10-31 15:10:00||231.49||231.54||231.54||231.49|8
1761923430000|2025-10-31 15:10:30|231.67|231.59|231.67|231.54|231.67|231.59|231.62|231.54|22
1761923440000|2025-10-31 15:10:40|231.62||231.62||231.67||231.62||1
1761923450000|2025-10-31 15:10:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|19
1761923460000|2025-10-31 15:11:00|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|5
1761923470000|2025-10-31 15:11:10|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|0
1761923490000|2025-10-31 15:11:30|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|43
1761923500000|2025-10-31 15:11:40|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|5
1761923510000|2025-10-31 15:11:50||231.64||231.64||231.64||231.64|0
1761923520000|2025-10-31 15:12:00|231.77||231.72||231.77||231.72||5
1761923530000|2025-10-31 15:12:10|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|0
1761923550000|2025-10-31 15:12:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|9
1761923560000|2025-10-31 15:12:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|16
1761923570000|2025-10-31 15:12:50|||||||||2
1761923600000|2025-10-31 15:13:20|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|46
1761923610000|2025-10-31 15:13:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|81
1761923620000|2025-10-31 15:13:40|||||||||1
1761923630000|2025-10-31 15:13:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|66
1761923660000|2025-10-31 15:14:20|231.72||231.72||231.72||231.72||21
1761923670000|2025-10-31 15:14:30|231.67||231.67||231.67||231.67||0
1761923680000|2025-10-31 15:14:40|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|39
1761923690000|2025-10-31 15:14:50||231.64||231.69||231.69||231.64|10
1761923710000|2025-10-31 15:15:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|103
1761923720000|2025-10-31 15:15:20|||||||||4
1761923730000|2025-10-31 15:15:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|10
1761923740000|2025-10-31 15:15:40||231.64||231.69||231.69||231.64|3
1761923760000|2025-10-31 15:16:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|111
1761923780000|2025-10-31 15:16:20|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|62
1761923790000|2025-10-31 15:16:30|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.59|1
1761923800000|2025-10-31 15:16:40||231.59||231.64||231.64||231.59|0
1761923810000|2025-10-31 15:16:50|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|6
1761923820000|2025-10-31 15:17:00||231.64||231.64||231.64||231.64|19
1761923830000|2025-10-31 15:17:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|3
1761923840000|2025-10-31 15:17:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|0
1761923850000|2025-10-31 15:17:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|1
1761923870000|2025-10-31 15:17:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|4
1761923880000|2025-10-31 15:18:00|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|1
1761923890000|2025-10-31 15:18:10|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|150
1761923900000|2025-10-31 15:18:20||231.59||231.59||231.64||231.59|11
1761923910000|2025-10-31 15:18:30|231.67|231.64|231.67|231.59|231.67|231.64|231.67|231.59|0
1761923940000|2025-10-31 15:19:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|13
1761923950000|2025-10-31 15:19:10||231.59||231.64||231.64||231.59|1
1761923960000|2025-10-31 15:19:20|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|23
1761923980000|2025-10-31 15:19:40|||||||||1
1761923990000|2025-10-31 15:19:50|||||||||1
1761924000000|2025-10-31 15:20:00|||||||||1
1761924010000|2025-10-31 15:20:10|||||||||1
1761924030000|2025-10-31 15:20:30|||||||||15
1761924040000|2025-10-31 15:20:40|||||||||4
1761924060000|2025-10-31 15:21:00|||||||||1
1761924080000|2025-10-31 15:21:20|||||||||1
1761924100000|2025-10-31 15:21:40|||||||||3
1761924110000|2025-10-31 15:21:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|71
1761924120000|2025-10-31 15:22:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|116
1761924140000|2025-10-31 15:22:20|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|49
1761924150000|2025-10-31 15:22:30|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|0
1761924210000|2025-10-31 15:23:30|||||||||1
1761924220000|2025-10-31 15:23:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|10
1761924230000|2025-10-31 15:23:50|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|6
1761924240000|2025-10-31 15:24:00||231.74||231.74||231.74||231.69|0
1761924250000|2025-10-31 15:24:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|4
1761924260000|2025-10-31 15:24:20|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|34
1761924280000|2025-10-31 15:24:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|13
1761924290000|2025-10-31 15:24:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|18
1761924300000|2025-10-31 15:25:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|33
1761924320000|2025-10-31 15:25:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|45
1761924330000|2025-10-31 15:25:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|14
1761924340000|2025-10-31 15:25:40|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|5
1761924350000|2025-10-31 15:25:50|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|27
1761924360000|2025-10-31 15:26:00||231.54||231.59||231.59||231.54|0
1761924370000|2025-10-31 15:26:10|231.72||231.67||231.72||231.67||12
1761924380000|2025-10-31 15:26:20|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|8
1761924410000|2025-10-31 15:26:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|7
1761924420000|2025-10-31 15:27:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|6
1761924430000|2025-10-31 15:27:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|6
1761924460000|2025-10-31 15:27:40|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|127
1761924470000|2025-10-31 15:27:50|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|32
1761924480000|2025-10-31 15:28:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|1
1761924490000|2025-10-31 15:28:10|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|11
1761924500000|2025-10-31 15:28:20|||||||||35
1761924510000|2025-10-31 15:28:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|101
1761924520000|2025-10-31 15:28:40||231.49||231.54||231.54||231.49|57
1761924530000|2025-10-31 15:28:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|14
1761924540000|2025-10-31 15:29:00|||||||||102
1761924550000|2025-10-31 15:29:10|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|5
1761924580000|2025-10-31 15:29:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|20
1761924590000|2025-10-31 15:29:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|20
1761924600000|2025-10-31 15:30:00|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|12
1761924610000|2025-10-31 15:30:10||231.74||231.69||231.74||231.69|24
1761924620000|2025-10-31 15:30:20|231.87|231.74|231.87|231.79|231.87|231.79|231.87|231.69|15
1761924630000|2025-10-31 15:30:30|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|60
1761924650000|2025-10-31 15:30:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|5
1761924660000|2025-10-31 15:31:00|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|13
1761924670000|2025-10-31 15:31:10|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|11
1761924680000|2025-10-31 15:31:20|231.87|231.79|231.97|231.89|231.97|231.89|231.87|231.79|68
1761924690000|2025-10-31 15:31:30||231.84||231.89||231.89||231.84|7
1761924710000|2025-10-31 15:31:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|7
1761924720000|2025-10-31 15:32:00|231.97|231.89|231.87|231.79|231.97|231.89|231.87|231.79|10
1761924730000|2025-10-31 15:32:10|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|37
1761924740000|2025-10-31 15:32:20||231.84||231.84||231.84||231.84|0
1761924750000|2025-10-31 15:32:30|231.97||231.92||231.97||231.92||24
1761924760000|2025-10-31 15:32:40||231.79||231.84||231.84||231.79|132
1761924770000|2025-10-31 15:32:50|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.89|21
1761924780000|2025-10-31 15:33:00|232.02||231.97||232.02||231.97||10
1761924820000|2025-10-31 15:33:40|||||||||1
1761924830000|2025-10-31 15:33:50|||||||||1
1761924840000|2025-10-31 15:34:00|232.02||232.02||232.02||232.02||11
1761924850000|2025-10-31 15:34:10|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|964
1761924870000|2025-10-31 15:34:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|6
1761924890000|2025-10-31 15:34:50|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|6
1761924900000|2025-10-31 15:35:00|232.02|231.94|231.97|231.84|232.02|231.94|231.92|231.84|24
1761924910000|2025-10-31 15:35:10||231.89||231.89||231.89||231.89|0
1761924920000|2025-10-31 15:35:20|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|2
1761924930000|2025-10-31 15:35:30|231.92||231.92||231.92||231.92||0
1761924960000|2025-10-31 15:36:00|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|5
1761924970000|2025-10-31 15:36:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|13
1761925000000|2025-10-31 15:36:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|7
1761925020000|2025-10-31 15:37:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|8
1761925030000|2025-10-31 15:37:10|||||||||1
1761925070000|2025-10-31 15:37:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|38
1761925080000|2025-10-31 15:38:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|9
1761925090000|2025-10-31 15:38:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|42
1761925100000|2025-10-31 15:38:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|5
1761925110000|2025-10-31 15:38:30|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|24
1761925120000|2025-10-31 15:38:40||231.74||231.79||231.79||231.74|0
1761925130000|2025-10-31 15:38:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|3
1761925140000|2025-10-31 15:39:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|2
1761925150000|2025-10-31 15:39:10|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|114
1761925160000|2025-10-31 15:39:20|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.74|15
1761925180000|2025-10-31 15:39:40|231.87||231.82||231.87||231.82||18
1761925190000|2025-10-31 15:39:50|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|105
1761925200000|2025-10-31 15:40:00|||||||||2
1761925220000|2025-10-31 15:40:20|||||||||100
1761925240000|2025-10-31 15:40:40|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|12
1761925250000|2025-10-31 15:40:50|231.72|231.64|231.62|231.54|231.72|231.69|231.62|231.54|6
1761925260000|2025-10-31 15:41:00|||||||||9
1761925270000|2025-10-31 15:41:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|59
1761925280000|2025-10-31 15:41:20|||||||||170
1761925310000|2025-10-31 15:41:50|||||||||694
1761925320000|2025-10-31 15:42:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|83
1761925340000|2025-10-31 15:42:20|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|84
1761925350000|2025-10-31 15:42:30|||||||||148
1761925360000|2025-10-31 15:42:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|12
1761925390000|2025-10-31 15:43:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|33
1761925400000|2025-10-31 15:43:20|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|9
1761925410000|2025-10-31 15:43:30|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|9
1761925420000|2025-10-31 15:43:40|231.72||231.72||231.72||231.72||45
1761925430000|2025-10-31 15:43:50|231.67||231.72||231.72||231.67||5
1761925440000|2025-10-31 15:44:00|231.67|231.54|231.67|231.59|231.67|231.59|231.67|231.54|34
1761925460000|2025-10-31 15:44:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|8
1761925470000|2025-10-31 15:44:30|231.72|231.64|231.77|231.64|231.77|231.69|231.67|231.59|173
1761925480000|2025-10-31 15:44:40|231.82|231.69|231.77|231.69|231.82|231.74|231.77|231.64|298
1761925490000|2025-10-31 15:44:50||231.64||231.69||231.69||231.64|0
1761925500000|2025-10-31 15:45:00|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|19
1761925510000|2025-10-31 15:45:10|231.82|231.74|231.97|231.89|231.97|231.89|231.77|231.69|90
1761925520000|2025-10-31 15:45:20|232.02|231.94|231.97|231.89|232.17|232.09|231.97|231.89|443
1761925530000|2025-10-31 15:45:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.79|204
1761925540000|2025-10-31 15:45:40|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|1
1761925550000|2025-10-31 15:45:50|231.92|231.89|231.92|231.79|231.97|231.89|231.87|231.79|13
1761925560000|2025-10-31 15:46:00|231.97|231.84|231.92|231.84|231.97|231.89|231.92|231.84|51
1761925570000|2025-10-31 15:46:10|231.97|231.79|231.92|231.84|231.97|231.84|231.92|231.79|0
1761925580000|2025-10-31 15:46:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|6
1761925590000|2025-10-31 15:46:30|231.92|231.84|231.92|231.79|231.97|231.84|231.87|231.79|18
1761925600000|2025-10-31 15:46:40|231.87||231.87||231.92||231.87||14
1761925620000|2025-10-31 15:47:00|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|9
1761925630000|2025-10-31 15:47:10|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|11
1761925640000|2025-10-31 15:47:20|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|13
1761925650000|2025-10-31 15:47:30|||||||||1
1761925660000|2025-10-31 15:47:40|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|20
1761925670000|2025-10-31 15:47:50|231.82||231.87||231.87||231.82||2
1761925680000|2025-10-31 15:48:00|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|10
1761925690000|2025-10-31 15:48:10|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|5
1761925700000|2025-10-31 15:48:20|231.87||231.82||231.87||231.82||0
1761925710000|2025-10-31 15:48:30|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|13
1761925720000|2025-10-31 15:48:40|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|7
1761925730000|2025-10-31 15:48:50|231.87|231.74|231.87|231.74|231.87|231.74|231.82|231.74|5
1761925740000|2025-10-31 15:49:00|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|42
1761925750000|2025-10-31 15:49:10|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.74|1
1761925760000|2025-10-31 15:49:20|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|27
1761925770000|2025-10-31 15:49:30||231.79||231.74||231.79||231.74|0
1761925780000|2025-10-31 15:49:40||231.79||231.74||231.79||231.74|5
1761925790000|2025-10-31 15:49:50|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|1
1761925800000|2025-10-31 15:50:00|231.82||231.82||231.87||231.82||41
1761925810000|2025-10-31 15:50:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|14
1761925820000|2025-10-31 15:50:20|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|29
1761925830000|2025-10-31 15:50:30|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.79|505
1761925840000|2025-10-31 15:50:40|231.87|231.79|231.92|231.79|231.92|231.84|231.87|231.79|7
1761925850000|2025-10-31 15:50:50|231.87|231.84|231.87|231.79|231.92|231.84|231.87|231.79|0
1761925860000|2025-10-31 15:51:00|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|3
1761925870000|2025-10-31 15:51:10|231.87||231.92||231.92||231.87||0
1761925880000|2025-10-31 15:51:20|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.84|68
1761925890000|2025-10-31 15:51:30||231.79||231.84||231.84||231.79|7
1761925910000|2025-10-31 15:51:50|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|31
1761925930000|2025-10-31 15:52:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|1
1761925950000|2025-10-31 15:52:30|231.92|231.84|231.92|231.84|231.97|231.84|231.92|231.84|18
1761925960000|2025-10-31 15:52:40|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|29
1761925980000|2025-10-31 15:53:00|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.84|460
1761925990000|2025-10-31 15:53:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|9
1761926010000|2025-10-31 15:53:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|41
1761926020000|2025-10-31 15:53:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|66
1761926030000|2025-10-31 15:53:50|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|98
1761926040000|2025-10-31 15:54:00||231.99||231.99||231.99||231.94|4
1761926050000|2025-10-31 15:54:10||231.94||231.94||231.99||231.94|1
1761926060000|2025-10-31 15:54:20||231.99||231.99||231.99||231.94|0
1761926070000|2025-10-31 15:54:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|76
1761926090000|2025-10-31 15:54:50||231.89||231.94||231.94||231.89|30
1761926110000|2025-10-31 15:55:10|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|1
1761926120000|2025-10-31 15:55:20|231.97|231.89|231.97|231.89|231.97|231.94|231.97|231.89|5
1761926130000|2025-10-31 15:55:30|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|13
1761926140000|2025-10-31 15:55:40|231.92||231.87||231.92||231.87||0
1761926160000|2025-10-31 15:56:00|231.77|231.74|231.82|231.69|231.82|231.79|231.77|231.69|42
1761926180000|2025-10-31 15:56:20|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|17
1761926200000|2025-10-31 15:56:40|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|26
1761926210000|2025-10-31 15:56:50|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.69|6
1761926220000|2025-10-31 15:57:00|231.77|231.69|231.72|231.64|231.82|231.69|231.72|231.64|9
1761926230000|2025-10-31 15:57:10|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|27
1761926250000|2025-10-31 15:57:30|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|4
1761926260000|2025-10-31 15:57:40|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|5
1761926270000|2025-10-31 15:57:50|231.77||231.77||231.77||231.77||0
1761926280000|2025-10-31 15:58:00|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|29
1761926290000|2025-10-31 15:58:10|231.82||231.77||231.82||231.77||6
1761926300000|2025-10-31 15:58:20|231.82||231.82||231.82||231.77||2
1761926310000|2025-10-31 15:58:30|231.77|231.74|231.77|231.69|231.77|231.74|231.77|231.69|6
1761926320000|2025-10-31 15:58:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|21
1761926340000|2025-10-31 15:59:00|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|5
1761926350000|2025-10-31 15:59:10|231.67|231.54|231.62|231.54|231.72|231.54|231.62|231.54|1
1761926360000|2025-10-31 15:59:20|231.67||231.67||231.67||231.67||62
1761926380000|2025-10-31 15:59:40|231.62||231.62||231.67||231.62||0
1761926390000|2025-10-31 15:59:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|10
1761926400000|2025-10-31 16:00:00|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|130
1761926410000|2025-10-31 16:00:10||231.49||231.49||231.49||231.44|0
1761926420000|2025-10-31 16:00:20|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|23
1761926430000|2025-10-31 16:00:30|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|28
1761926440000|2025-10-31 16:00:40|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|24
1761926450000|2025-10-31 16:00:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|49
1761926460000|2025-10-31 16:01:00|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|47
1761926470000|2025-10-31 16:01:10|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|4
1761926480000|2025-10-31 16:01:20|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.44|1
1761926490000|2025-10-31 16:01:30|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|6
1761926500000|2025-10-31 16:01:40||231.44||231.49||231.49||231.44|19
1761926520000|2025-10-31 16:02:00||231.44||231.49||231.49||231.44|5
1761926530000|2025-10-31 16:02:10|231.62||231.57||231.62||231.57||82
1761926540000|2025-10-31 16:02:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1761926550000|2025-10-31 16:02:30|231.57||231.52||231.57||231.52||0
1761926560000|2025-10-31 16:02:40|231.57||231.52||231.57||231.52||0
1761926570000|2025-10-31 16:02:50|231.57||231.52||231.57||231.52||0
1761926580000|2025-10-31 16:03:00|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|5
1761926590000|2025-10-31 16:03:10|231.52||231.52||231.57||231.52||7
1761926600000|2025-10-31 16:03:20|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|4
1761926610000|2025-10-31 16:03:30||231.39||231.44||231.44||231.39|4
1761926620000|2025-10-31 16:03:40|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|35
1761926630000|2025-10-31 16:03:50|231.52|231.49|231.57|231.44|231.57|231.49|231.52|231.44|0
1761926640000|2025-10-31 16:04:00|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.49|1
1761926650000|2025-10-31 16:04:10|231.62|231.54|231.67|231.59|231.67|231.59|231.57|231.54|77
1761926660000|2025-10-31 16:04:20|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|13
1761926670000|2025-10-31 16:04:30|||||||||4
1761926680000|2025-10-31 16:04:40|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|7
1761926690000|2025-10-31 16:04:50|231.77||231.77||231.77||231.72||20
1761926700000|2025-10-31 16:05:00|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|52
1761926710000|2025-10-31 16:05:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|190
1761926730000|2025-10-31 16:05:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|75
1761926740000|2025-10-31 16:05:40|||||||||16
1761926750000|2025-10-31 16:05:50||231.69||231.69||231.74||231.69|7
1761926760000|2025-10-31 16:06:00||231.74||231.74||231.74||231.74|0
1761926770000|2025-10-31 16:06:10|||||||||1
1761926780000|2025-10-31 16:06:20|||||||||12
1761926790000|2025-10-31 16:06:30|231.77|231.69|231.82|231.69|231.82|231.74|231.77|231.69|13
1761926800000|2025-10-31 16:06:40|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|5
1761926810000|2025-10-31 16:06:50||231.74||231.74||231.74||231.69|0
1761926820000|2025-10-31 16:07:00|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|12
1761926830000|2025-10-31 16:07:10|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1761926840000|2025-10-31 16:07:20|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|36
1761926850000|2025-10-31 16:07:30|||||||||15
1761926860000|2025-10-31 16:07:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|123
1761926870000|2025-10-31 16:07:50|231.92||231.92||231.92||231.87||7
1761926880000|2025-10-31 16:08:00|231.87||231.87||231.92||231.87||8
1761926890000|2025-10-31 16:08:10|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|23
1761926900000|2025-10-31 16:08:20|231.87|231.74|231.87|231.74|231.87|231.74|231.82|231.74|0
1761926910000|2025-10-31 16:08:30|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|12
1761926920000|2025-10-31 16:08:40|231.92||231.92||231.92||231.92||73
1761926930000|2025-10-31 16:08:50|231.87||231.87||231.87||231.87||14
1761926940000|2025-10-31 16:09:00|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|29
1761926950000|2025-10-31 16:09:10|231.92||231.92||231.92||231.87||12
1761926960000|2025-10-31 16:09:20|231.87||231.92||231.92||231.87||13
1761926970000|2025-10-31 16:09:30|231.87||231.87||231.87||231.87||1
1761926980000|2025-10-31 16:09:40||231.74||231.79||231.79||231.74|3
1761926990000|2025-10-31 16:09:50||231.74||231.79||231.79||231.74|0
1761927000000|2025-10-31 16:10:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|4
1761927010000|2025-10-31 16:10:10|||||||||45
1761927020000|2025-10-31 16:10:20|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|35
1761927030000|2025-10-31 16:10:30||231.89||231.89||231.89||231.89|0
1761927040000|2025-10-31 16:10:40|232.02|231.84|232.02|231.94|232.02|231.94|232.02|231.84|52
1761927050000|2025-10-31 16:10:50|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|46
1761927060000|2025-10-31 16:11:00||231.79||231.84||231.84||231.79|214
1761927070000|2025-10-31 16:11:10|231.97||231.92||231.97||231.92||61
1761927080000|2025-10-31 16:11:20||231.79||231.84||231.84||231.79|0
1761927100000|2025-10-31 16:11:40||231.79||231.84||231.84||231.79|0
1761927120000|2025-10-31 16:12:00|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.89|46
1761927130000|2025-10-31 16:12:10||231.84||231.89||231.89||231.84|7
1761927140000|2025-10-31 16:12:20||231.84||231.89||231.89||231.84|6
1761927150000|2025-10-31 16:12:30|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|46
1761927160000|2025-10-31 16:12:40|231.97||231.97||232.02||231.97||0
1761927170000|2025-10-31 16:12:50|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|0
1761927240000|2025-10-31 16:14:00|||||||||5
1761927250000|2025-10-31 16:14:10|232.07||232.02||232.07||232.02||161
1761927260000|2025-10-31 16:14:20|||||||||2
1761927270000|2025-10-31 16:14:30|||||||||2
1761927280000|2025-10-31 16:14:40|232.07||232.02||232.07||232.02||22
1761927290000|2025-10-31 16:14:50|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|8
1761927300000|2025-10-31 16:15:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|210
1761927310000|2025-10-31 16:15:10|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|64
1761927320000|2025-10-31 16:15:20|231.92||231.92||231.97||231.92||0
1761927330000|2025-10-31 16:15:30|||||||||1
1761927340000|2025-10-31 16:15:40|||||||||1
1761927350000|2025-10-31 16:15:50|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|111
1761927360000|2025-10-31 16:16:00|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|25
1761927370000|2025-10-31 16:16:10||231.79||231.79||231.79||231.79|0
1761927380000|2025-10-31 16:16:20|||||||||1
1761927390000|2025-10-31 16:16:30|||||||||1
1761927410000|2025-10-31 16:16:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|69
1761927420000|2025-10-31 16:17:00||231.79||231.79||231.84||231.79|30
1761927430000|2025-10-31 16:17:10|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|0
1761927440000|2025-10-31 16:17:20|||||||||15
1761927450000|2025-10-31 16:17:30|231.97||231.92||231.97||231.92||110
1761927460000|2025-10-31 16:17:40|231.97||231.92||231.97||231.92||4
1761927470000|2025-10-31 16:17:50|||||||||7
1761927480000|2025-10-31 16:18:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|127
1761927490000|2025-10-31 16:18:10|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|253
1761927500000|2025-10-31 16:18:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1761927510000|2025-10-31 16:18:30|||||||||6
1761927520000|2025-10-31 16:18:40|||||||||1
1761927530000|2025-10-31 16:18:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|26
1761927540000|2025-10-31 16:19:00|231.92||231.92||231.92||231.92||30
1761927550000|2025-10-31 16:19:10|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|29
1761927560000|2025-10-31 16:19:20||231.84||231.79||231.84||231.79|0
1761927570000|2025-10-31 16:19:30|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|3
1761927580000|2025-10-31 16:19:40|231.92||231.92||231.92||231.87||205
1761927590000|2025-10-31 16:19:50|231.87||231.87||231.87||231.87||14
1761927600000|2025-10-31 16:20:00|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|42
1761927610000|2025-10-31 16:20:10|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|0
1761927620000|2025-10-31 16:20:20|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|11
1761927630000|2025-10-31 16:20:30||231.79||231.79||231.79||231.74|3
1761927640000|2025-10-31 16:20:40|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|74
1761927650000|2025-10-31 16:20:50|231.87||231.92||231.92||231.87||60
1761927660000|2025-10-31 16:21:00|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|20
1761927670000|2025-10-31 16:21:10|231.87||231.87||231.87||231.87||1
1761927680000|2025-10-31 16:21:20|231.92||231.87||231.92||231.87||18
1761927690000|2025-10-31 16:21:30|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|26
1761927700000|2025-10-31 16:21:40|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|52
1761927710000|2025-10-31 16:21:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|36
1761927730000|2025-10-31 16:22:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|25
1761927740000|2025-10-31 16:22:20|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|35
1761927750000|2025-10-31 16:22:30||231.74||231.79||231.79||231.74|170
1761927760000|2025-10-31 16:22:40|231.92||231.92||231.92||231.92||71
1761927770000|2025-10-31 16:22:50|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|5
1761927780000|2025-10-31 16:23:00|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.79|7
1761927800000|2025-10-31 16:23:20|||||||||9
1761927810000|2025-10-31 16:23:30|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|60
1761927820000|2025-10-31 16:23:40|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|14
1761927860000|2025-10-31 16:24:20|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|200
1761927870000|2025-10-31 16:24:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|64
1761927880000|2025-10-31 16:24:40|232.02||231.97||232.02||231.97||188
1761927890000|2025-10-31 16:24:50|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|4
1761927900000|2025-10-31 16:25:00|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|68
1761927910000|2025-10-31 16:25:10|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|32
1761927930000|2025-10-31 16:25:30|||||||||32
1761927940000|2025-10-31 16:25:40|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|100
1761927960000|2025-10-31 16:26:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|45
1761927970000|2025-10-31 16:26:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|11
1761927980000|2025-10-31 16:26:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|66
1761927990000|2025-10-31 16:26:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|86
1761928010000|2025-10-31 16:26:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|7
1761928020000|2025-10-31 16:27:00|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|40
1761928030000|2025-10-31 16:27:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|59
1761928050000|2025-10-31 16:27:30||232.19||232.24||232.24||232.19|51
1761928070000|2025-10-31 16:27:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|1581
1761928080000|2025-10-31 16:28:00|||||||||41
1761928090000|2025-10-31 16:28:10|||||||||133
1761928100000|2025-10-31 16:28:20|||||||||96
1761928110000|2025-10-31 16:28:30|||||||||65
1761928130000|2025-10-31 16:28:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|317
1761928140000|2025-10-31 16:29:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|19
1761928150000|2025-10-31 16:29:10|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|396
1761928160000|2025-10-31 16:29:20|232.17||232.17||232.17||232.17||37
1761928170000|2025-10-31 16:29:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|136
1761928180000|2025-10-31 16:29:40|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.09|331
1761928190000|2025-10-31 16:29:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|326
1761928200000|2025-10-31 16:30:00|232.12|232.04|232.22|232.14|232.22|232.14|232.12|232.04|144
1761928210000|2025-10-31 16:30:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|16
1761928220000|2025-10-31 16:30:20||232.14||232.19||232.19||232.14|261
1761928230000|2025-10-31 16:30:30|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|108
1761928240000|2025-10-31 16:30:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|132
1761928250000|2025-10-31 16:30:50|||||||||250
1761928260000|2025-10-31 16:31:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|3
1761928270000|2025-10-31 16:31:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|53
1761928280000|2025-10-31 16:31:20|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|88
1761928290000|2025-10-31 16:31:30|||||||||26
1761928300000|2025-10-31 16:31:40|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|831
1761928310000|2025-10-31 16:31:50|232.37|232.29|232.37|232.29|232.42|232.34|232.32|232.24|482
1761928320000|2025-10-31 16:32:00|232.42|232.24|232.42|232.34|232.42|232.34|232.42|232.24|60
1761928330000|2025-10-31 16:32:10|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|85
1761928350000|2025-10-31 16:32:30|232.32|232.24|232.32|232.24|232.32|232.29|232.32|232.24|26
1761928360000|2025-10-31 16:32:40|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|712
1761928370000|2025-10-31 16:32:50|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|1
1761928380000|2025-10-31 16:33:00|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|52
1761928390000|2025-10-31 16:33:10|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|88
1761928400000|2025-10-31 16:33:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|7
1761928410000|2025-10-31 16:33:30|||||||||28
1761928420000|2025-10-31 16:33:40|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.04|497
1761928430000|2025-10-31 16:33:50|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|184
1761928440000|2025-10-31 16:34:00|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|42
1761928450000|2025-10-31 16:34:10|232.22|232.14|232.27|232.19|232.27|232.19|232.17|232.09|135
1761928460000|2025-10-31 16:34:20|232.22|232.14|232.37|232.29|232.42|232.29|232.22|232.14|358
1761928470000|2025-10-31 16:34:30|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.29|37
1761928480000|2025-10-31 16:34:40|232.42|232.39|232.37|232.24|232.47|232.39|232.32|232.24|144
1761928490000|2025-10-31 16:34:50|232.42|232.29|232.37|232.24|232.42|232.34|232.32|232.24|576
1761928500000|2025-10-31 16:35:00|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.24|579
1761928510000|2025-10-31 16:35:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|68
1761928520000|2025-10-31 16:35:20|232.47|232.29|232.47|232.39|232.47|232.39|232.47|232.29|34
1761928530000|2025-10-31 16:35:30|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|23
1761928540000|2025-10-31 16:35:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|30
1761928550000|2025-10-31 16:35:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|56
1761928560000|2025-10-31 16:36:00|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|17
1761928570000|2025-10-31 16:36:10|232.52|232.39|232.47|232.39|232.52|232.44|232.47|232.39|31
1761928580000|2025-10-31 16:36:20|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|33
1761928590000|2025-10-31 16:36:30|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|87
1761928600000|2025-10-31 16:36:40||232.39||232.39||232.39||232.34|0
1761928610000|2025-10-31 16:36:50||232.34||232.34||232.39||232.34|39
1761928620000|2025-10-31 16:37:00|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|21
1761928630000|2025-10-31 16:37:10|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|124
1761928640000|2025-10-31 16:37:20|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|1
1761928660000|2025-10-31 16:37:40|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|12
1761928670000|2025-10-31 16:37:50|232.32|232.19|232.32|232.24|232.32|232.24|232.27|232.19|251
1761928680000|2025-10-31 16:38:00|232.37|232.19|232.37|232.29|232.37|232.29|232.37|232.19|32
1761928690000|2025-10-31 16:38:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|21
1761928700000|2025-10-31 16:38:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|71
1761928710000|2025-10-31 16:38:30|232.42||232.42||232.42||232.37||0
1761928720000|2025-10-31 16:38:40|232.37||232.37||232.37||232.37||0
1761928730000|2025-10-31 16:38:50|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|0
1761928740000|2025-10-31 16:39:00|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|22
1761928750000|2025-10-31 16:39:10|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|507
1761928760000|2025-10-31 16:39:20|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|142
1761928770000|2025-10-31 16:39:30|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|25
1761928780000|2025-10-31 16:39:40|232.32||232.32||232.37||232.32||0
1761928790000|2025-10-31 16:39:50||232.19||232.24||232.24||232.19|4
1761928800000|2025-10-31 16:40:00|232.37|232.29|232.37|232.24|232.37|232.29|232.32|232.24|131
1761928810000|2025-10-31 16:40:10|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|33
1761928820000|2025-10-31 16:40:20|232.32||232.32||232.37||232.32||13
1761928830000|2025-10-31 16:40:30|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.19|63
1761928840000|2025-10-31 16:40:40|232.32|232.14|232.22|232.09|232.32|232.14|232.22|232.09|48
1761928850000|2025-10-31 16:40:50|232.17|232.04|232.12|232.04|232.22|232.04|232.12|232.04|67
1761928860000|2025-10-31 16:41:00|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|80
1761928870000|2025-10-31 16:41:10|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|69
1761928880000|2025-10-31 16:41:20|||||||||1
1761928890000|2025-10-31 16:41:30|232.07|231.89|231.97|231.89|232.07|231.89|231.97|231.89|14
1761928900000|2025-10-31 16:41:40|||||||||1
1761928910000|2025-10-31 16:41:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|6
1761928920000|2025-10-31 16:42:00|231.87|231.79|231.87|231.79|231.87|231.84|231.87|231.79|32
1761928930000|2025-10-31 16:42:10|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|9
1761928950000|2025-10-31 16:42:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|132
1761928960000|2025-10-31 16:42:40|231.92|231.84|231.92|231.79|231.92|231.89|231.92|231.79|25
1761928970000|2025-10-31 16:42:50|231.87||231.87||231.92||231.87||0
1761928980000|2025-10-31 16:43:00|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|105
1761928990000|2025-10-31 16:43:10|231.87||231.87||231.92||231.87||0
1761929000000|2025-10-31 16:43:20|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|13
1761929010000|2025-10-31 16:43:30|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|7
1761929020000|2025-10-31 16:43:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|132
1761929030000|2025-10-31 16:43:50||231.74||231.74||231.79||231.74|165
1761929040000|2025-10-31 16:44:00||231.79||231.79||231.79||231.74|0
1761929050000|2025-10-31 16:44:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|7
1761929060000|2025-10-31 16:44:20|231.97||231.97||231.97||231.92||9
1761929070000|2025-10-31 16:44:30|231.92||231.92||231.97||231.92||0
1761929080000|2025-10-31 16:44:40|231.97||231.92||231.97||231.92||1
1761929090000|2025-10-31 16:44:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|36
1761929100000|2025-10-31 16:45:00|232.02||231.97||232.02||231.97||0
1761929110000|2025-10-31 16:45:10|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|1
1761929120000|2025-10-31 16:45:20|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.89|176
1761929130000|2025-10-31 16:45:30|231.97|231.84|232.02|231.94|232.02|231.94|231.97|231.84|24
1761929140000|2025-10-31 16:45:40||231.89||231.94||231.94||231.89|0
1761929150000|2025-10-31 16:45:50||231.89||231.94||231.94||231.89|0
1761929160000|2025-10-31 16:46:00|231.97|231.89|231.97|231.84|232.02|231.94|231.97|231.84|3
1761929170000|2025-10-31 16:46:10|231.92||231.97||231.97||231.92||900
1761929180000|2025-10-31 16:46:20||231.89||231.89||231.89||231.84|0
1761929190000|2025-10-31 16:46:30|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|0
1761929200000|2025-10-31 16:46:40|232.07|231.94|232.12|231.99|232.12|231.99|232.07|231.89|8
1761929210000|2025-10-31 16:46:50|232.07|231.94|232.07|231.94|232.12|231.94|232.07|231.94|120
1761929220000|2025-10-31 16:47:00|232.02|231.89|232.02|231.94|232.07|231.94|232.02|231.89|0
1761929230000|2025-10-31 16:47:10|231.97|231.89|231.97|231.89|232.07|231.99|231.97|231.89|32
1761929240000|2025-10-31 16:47:20||231.84||231.84||231.84||231.84|3
1761929250000|2025-10-31 16:47:30||231.89||231.89||231.89||231.84|36
1761929260000|2025-10-31 16:47:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|0
1761929270000|2025-10-31 16:47:50|231.97|231.89|231.97|231.89|232.02|231.94|231.97|231.89|0
1761929290000|2025-10-31 16:48:10|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|207
1761929300000|2025-10-31 16:48:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|2
1761929310000|2025-10-31 16:48:30|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|95
1761929320000|2025-10-31 16:48:40|231.97||231.97||232.02||231.97||0
1761929340000|2025-10-31 16:49:00|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|0
1761929350000|2025-10-31 16:49:10||231.89||231.94||231.94||231.89|5
1761929360000|2025-10-31 16:49:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|0
1761929370000|2025-10-31 16:49:30|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|0
1761929400000|2025-10-31 16:50:00|||||||||38
1761929410000|2025-10-31 16:50:10|232.07|231.99|232.07|231.94|232.12|231.99|232.07|231.94|2
1761929420000|2025-10-31 16:50:20|232.02|231.89|231.97|231.89|232.07|231.89|231.97|231.84|11
1761929440000|2025-10-31 16:50:40|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|2
1761929450000|2025-10-31 16:50:50|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|13
1761929460000|2025-10-31 16:51:00|231.92||231.92||231.92||231.92||0
1761929480000|2025-10-31 16:51:20||231.79||231.84||231.84||231.79|12
1761929490000|2025-10-31 16:51:30||231.79||231.79||231.84||231.79|0
1761929500000|2025-10-31 16:51:40|231.87||231.92||231.92||231.87||1
1761929510000|2025-10-31 16:51:50|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|66
1761929520000|2025-10-31 16:52:00||231.84||231.84||231.84||231.79|0
1761929530000|2025-10-31 16:52:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|7
1761929540000|2025-10-31 16:52:20|232.02||231.97||232.02||231.97||0
1761929550000|2025-10-31 16:52:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|16
1761929560000|2025-10-31 16:52:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|0
1761929590000|2025-10-31 16:53:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|134
1761929610000|2025-10-31 16:53:30|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|5
1761929620000|2025-10-31 16:53:40|231.87||231.82||231.87||231.82||0
1761929630000|2025-10-31 16:53:50|231.87||231.87||231.87||231.87||5
1761929640000|2025-10-31 16:54:00||231.79||231.79||231.79||231.74|0
1761929650000|2025-10-31 16:54:10|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|737
1761929670000|2025-10-31 16:54:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|232
1761929680000|2025-10-31 16:54:40|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|165
1761929690000|2025-10-31 16:54:50|231.87|231.74|231.87|231.79|231.92|231.79|231.82|231.74|25
1761929700000|2025-10-31 16:55:00|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|79
1761929710000|2025-10-31 16:55:10||231.74||231.79||231.79||231.74|0
1761929720000|2025-10-31 16:55:20|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|107
1761929730000|2025-10-31 16:55:30|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.74|27
1761929740000|2025-10-31 16:55:40||231.69||231.69||231.74||231.69|0
1761929750000|2025-10-31 16:55:50||231.74||231.69||231.74||231.69|13
1761929760000|2025-10-31 16:56:00|231.77|231.64|231.67|231.59|231.77|231.64|231.67|231.59|8
1761929770000|2025-10-31 16:56:10|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|0
1761929780000|2025-10-31 16:56:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|50
1761929790000|2025-10-31 16:56:30|231.72||231.67||231.72||231.67||22
1761929800000|2025-10-31 16:56:40|231.72||231.67||231.72||231.67||4
1761929830000|2025-10-31 16:57:10|231.72||231.72||231.72||231.72||0
1761929840000|2025-10-31 16:57:20||231.64||231.64||231.64||231.64|0
1761929870000|2025-10-31 16:57:50|||||||||1
1761929880000|2025-10-31 16:58:00|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|10
1761929890000|2025-10-31 16:58:10|231.67|231.64|231.67|231.59|231.67|231.64|231.67|231.59|0
1761929900000|2025-10-31 16:58:20|231.72||231.67||231.72||231.67||0
1761929920000|2025-10-31 16:58:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|40
1761929930000|2025-10-31 16:58:50|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|7
1761929940000|2025-10-31 16:59:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|10
1761929950000|2025-10-31 16:59:10|231.57|231.49|231.62|231.49|231.62|231.54|231.57|231.49|14
1761929960000|2025-10-31 16:59:20||231.54||231.49||231.54||231.49|0
1761929970000|2025-10-31 16:59:30||231.54||231.54||231.54||231.54|1
1761929990000|2025-10-31 16:59:50|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|0
1761930000000|2025-10-31 17:00:00|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|4
1761930010000|2025-10-31 17:00:10||231.49||231.49||231.54||231.49|50
1761930020000|2025-10-31 17:00:20||231.54||231.54||231.54||231.49|1
1761930030000|2025-10-31 17:00:30|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|0
1761930040000|2025-10-31 17:00:40|231.72||231.72||231.72||231.67||0
1761930050000|2025-10-31 17:00:50|231.67||231.67||231.72||231.67||0
1761930060000|2025-10-31 17:01:00|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|0
1761930070000|2025-10-31 17:01:10|231.67|231.64|231.77|231.64|231.77|231.69|231.67|231.64|4
1761930080000|2025-10-31 17:01:20|231.72||231.72||231.72||231.72||0
1761930090000|2025-10-31 17:01:30|231.77|231.59|231.72|231.64|231.77|231.64|231.72|231.59|0
1761930100000|2025-10-31 17:01:40|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|1
1761930110000|2025-10-31 17:01:50|231.72||231.67||231.72||231.67||4
1761930120000|2025-10-31 17:02:00|231.72|231.64|231.72|231.64|231.77|231.64|231.67|231.59|1
1761930130000|2025-10-31 17:02:10|231.77||231.72||231.77||231.72||0
1761930140000|2025-10-31 17:02:20|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|0
1761930150000|2025-10-31 17:02:30|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|0
1761930160000|2025-10-31 17:02:40||231.64||231.59||231.64||231.59|0
1761930170000|2025-10-31 17:02:50|231.67||231.67||231.72||231.67||0
1761930180000|2025-10-31 17:03:00|||||||||13
1761930190000|2025-10-31 17:03:10||231.54||231.59||231.59||231.54|0
1761930210000|2025-10-31 17:03:30|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.59|5
1761930220000|2025-10-31 17:03:40|231.72||231.72||231.77||231.72||0
1761930240000|2025-10-31 17:04:00||231.59||231.59||231.59||231.59|1
1761930250000|2025-10-31 17:04:10|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|0
1761930260000|2025-10-31 17:04:20||231.54||231.54||231.59||231.54|1
1761930270000|2025-10-31 17:04:30||231.59||231.59||231.59||231.54|0
1761930310000|2025-10-31 17:05:10|231.72||231.67||231.72||231.67||0
1761930320000|2025-10-31 17:05:20|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|1
1761930330000|2025-10-31 17:05:30|231.72||231.72||231.72||231.67||0
1761930340000|2025-10-31 17:05:40||231.64||231.64||231.64||231.59|0
1761930350000|2025-10-31 17:05:50||231.59||231.64||231.64||231.59|0
1761930360000|2025-10-31 17:06:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|1
1761930370000|2025-10-31 17:06:10|231.72|231.54|231.67|231.54|231.72|231.59|231.67|231.54|6
1761930380000|2025-10-31 17:06:20|231.62||231.62||231.67||231.62||0
1761930390000|2025-10-31 17:06:30|231.67||231.62||231.67||231.62||7
1761930400000|2025-10-31 17:06:40|231.67|231.49|231.62|231.54|231.67|231.59|231.62|231.49|17
1761930410000|2025-10-31 17:06:50|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|0
1761930420000|2025-10-31 17:07:00|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.59|20
1761930430000|2025-10-31 17:07:10|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|0
1761930440000|2025-10-31 17:07:20|231.77|231.64|231.77|231.64|231.77|231.64|231.72|231.64|0
1761930450000|2025-10-31 17:07:30|231.72||231.77||231.77||231.72||0
1761930460000|2025-10-31 17:07:40|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|0
1761930470000|2025-10-31 17:07:50|231.72|231.64|231.77|231.64|231.77|231.69|231.72|231.64|0
1761930480000|2025-10-31 17:08:00|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.64|3
1761930490000|2025-10-31 17:08:10|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|4
1761930500000|2025-10-31 17:08:20|231.72||231.72||231.72||231.72||9
1761930510000|2025-10-31 17:08:30|231.77||231.77||231.77||231.77||10
1761930520000|2025-10-31 17:08:40|231.72||231.77||231.77||231.72||1
1761930540000|2025-10-31 17:09:00||231.69||231.69||231.69||231.69|4
1761930550000|2025-10-31 17:09:10|231.82||231.82||231.82||231.77||53
1761930560000|2025-10-31 17:09:20||231.74||231.74||231.74||231.74|2
1761930570000|2025-10-31 17:09:30|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.79|0
1761930590000|2025-10-31 17:09:50||231.74||231.74||231.74||231.74|0
1761930600000|2025-10-31 17:10:00|231.82|231.79|231.92|231.79|231.92|231.79|231.82|231.79|10
1761930610000|2025-10-31 17:10:10|231.87||231.87||231.87||231.87||0
1761930620000|2025-10-31 17:10:20|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|0
1761930650000|2025-10-31 17:10:50|||||||||10
1761930660000|2025-10-31 17:11:00|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|10
1761930670000|2025-10-31 17:11:10|231.77||231.77||231.77||231.77||0
1761930680000|2025-10-31 17:11:20|231.82||231.82||231.82||231.82||3
1761930690000|2025-10-31 17:11:30|231.77|231.64|231.77|231.64|231.82|231.64|231.77|231.64|51
1761930700000|2025-10-31 17:11:40||231.69||231.69||231.69||231.69|0
1761930720000|2025-10-31 17:12:00|231.72|231.64|231.77|231.64|231.77|231.69|231.72|231.64|16
1761930730000|2025-10-31 17:12:10||231.69||231.69||231.69||231.69|0
1761930740000|2025-10-31 17:12:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|0
1761930760000|2025-10-31 17:12:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|1
1761930770000|2025-10-31 17:12:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|0
1761930790000|2025-10-31 17:13:10|||||||||1
1761930800000|2025-10-31 17:13:20|231.77||231.77||231.77||231.72||12
1761930810000|2025-10-31 17:13:30||231.69||231.69||231.69||231.69|0
1761930830000|2025-10-31 17:13:50||231.64||231.64||231.64||231.64|0
1761930840000|2025-10-31 17:14:00|231.72||231.72||231.72||231.72||0
1761930850000|2025-10-31 17:14:10|231.77||231.77||231.77||231.72||8
1761930860000|2025-10-31 17:14:20||231.69||231.64||231.69||231.64|0
1761930870000|2025-10-31 17:14:30||231.69||231.69||231.69||231.64|0
1761930890000|2025-10-31 17:14:50||231.64||231.64||231.64||231.64|0
1761930910000|2025-10-31 17:15:10|231.72||231.72||231.77||231.72||30
1761930920000|2025-10-31 17:15:20|231.77||231.72||231.77||231.72||1
1761930940000|2025-10-31 17:15:40|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|2
1761930950000|2025-10-31 17:15:50|231.72|231.59|231.67|231.59|231.72|231.59|231.67|231.59|0
1761930960000|2025-10-31 17:16:00|231.72|231.54|231.62|231.54|231.72|231.54|231.62|231.54|4
1761930980000|2025-10-31 17:16:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|6
1761930990000|2025-10-31 17:16:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|6
1761931010000|2025-10-31 17:16:50||231.49||231.49||231.54||231.49|0
1761931020000|2025-10-31 17:17:00|231.67|231.54|231.67|231.59|231.67|231.59|231.67|231.54|0
1761931030000|2025-10-31 17:17:10||231.54||231.59||231.59||231.54|0
1761931060000|2025-10-31 17:17:40|231.72|231.54|231.72|231.64|231.72|231.64|231.72|231.54|12
1761931070000|2025-10-31 17:17:50||231.59||231.64||231.64||231.59|0
1761931080000|2025-10-31 17:18:00|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|5
1761931090000|2025-10-31 17:18:10|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|0
1761931100000|2025-10-31 17:18:20||231.54||231.54||231.54||231.54|1
1761931110000|2025-10-31 17:18:30||231.59||231.59||231.59||231.54|0
1761931120000|2025-10-31 17:18:40|231.72|231.54|231.67|231.59|231.72|231.59|231.67|231.54|0
1761931130000|2025-10-31 17:18:50||231.54||231.59||231.59||231.54|0
1761931140000|2025-10-31 17:19:00||231.54||231.54||231.59||231.54|0
1761931150000|2025-10-31 17:19:10|231.62||231.62||231.67||231.62||0
1761931160000|2025-10-31 17:19:20|231.67||231.67||231.67||231.67||1
1761931170000|2025-10-31 17:19:30||231.59||231.54||231.59||231.54|0
1761931180000|2025-10-31 17:19:40||231.59||231.59||231.59||231.54|0
1761931190000|2025-10-31 17:19:50||231.54||231.59||231.59||231.54|0
1761931200000|2025-10-31 17:20:00|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|4
1761931210000|2025-10-31 17:20:10||231.59||231.54||231.59||231.54|0
1761931220000|2025-10-31 17:20:20|231.62|231.59|231.62|231.54|231.62|231.59|231.62|231.54|0
1761931230000|2025-10-31 17:20:30|231.67|231.49|231.62|231.49|231.67|231.49|231.62|231.49|3
1761931240000|2025-10-31 17:20:40|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|0
1761931250000|2025-10-31 17:20:50||231.54||231.49||231.54||231.49|0
1761931260000|2025-10-31 17:21:00|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|12
1761931270000|2025-10-31 17:21:10||231.54||231.54||231.54||231.49|0
1761931290000|2025-10-31 17:21:30|231.67||231.67||231.67||231.67||3
1761931300000|2025-10-31 17:21:40||231.59||231.59||231.59||231.59|0
1761931340000|2025-10-31 17:22:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|9
1761931350000|2025-10-31 17:22:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|0
1761931410000|2025-10-31 17:23:30|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|11
1761931430000|2025-10-31 17:23:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|1
1761931440000|2025-10-31 17:24:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|56
1761931460000|2025-10-31 17:24:20|231.72||231.72||231.72||231.72||0
1761931470000|2025-10-31 17:24:30|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|0
1761931480000|2025-10-31 17:24:40||231.69||231.69||231.69||231.69|0
1761931490000|2025-10-31 17:24:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|19
1761931520000|2025-10-31 17:25:20|231.67|231.59|231.77|231.64|231.77|231.64|231.67|231.59|97
1761931530000|2025-10-31 17:25:30|231.72||231.72||231.72||231.72||0
1761931540000|2025-10-31 17:25:40|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|28
1761931550000|2025-10-31 17:25:50|231.77||231.72||231.77||231.72||0
1761931560000|2025-10-31 17:26:00|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|15
1761931570000|2025-10-31 17:26:10|231.82||231.77||231.82||231.77||0
1761931580000|2025-10-31 17:26:20|231.82||231.82||231.82||231.77||0
1761931590000|2025-10-31 17:26:30|231.77||231.82||231.82||231.77||0
1761931600000|2025-10-31 17:26:40||231.74||231.74||231.74||231.74|0
1761931610000|2025-10-31 17:26:50|||||||||1
1761931620000|2025-10-31 17:27:00||231.69||231.74||231.74||231.69|2
1761931650000|2025-10-31 17:27:30|231.87||231.82||231.87||231.82||5
1761931660000|2025-10-31 17:27:40|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|4
1761931680000|2025-10-31 17:28:00|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.74|0
1761931690000|2025-10-31 17:28:10|231.87||231.82||231.87||231.82||0
1761931700000|2025-10-31 17:28:20||231.69||231.74||231.74||231.69|9
1761931710000|2025-10-31 17:28:30|231.87||231.82||231.87||231.82||0
1761931720000|2025-10-31 17:28:40|231.87||231.87||231.87||231.82||0
1761931730000|2025-10-31 17:28:50|231.82||231.87||231.87||231.82||0
1761931740000|2025-10-31 17:29:00|231.82|231.69|231.72|231.64|231.82|231.69|231.72|231.64|68
1761931760000|2025-10-31 17:29:20|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|13
1761931770000|2025-10-31 17:29:30||231.64||231.64||231.64||231.64|0
1761931790000|2025-10-31 17:29:50|231.77||231.72||231.77||231.72||0
1761931800000|2025-10-31 17:30:00|231.77||231.72||231.77||231.72||0
1761931810000|2025-10-31 17:30:10|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|9
1761931820000|2025-10-31 17:30:20|231.77||231.77||231.77||231.72||0
1761931830000|2025-10-31 17:30:30|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|49
1761931840000|2025-10-31 17:30:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|0
1761931850000|2025-10-31 17:30:50||231.74||231.79||231.79||231.74|13
1761931860000|2025-10-31 17:31:00|231.92||231.87||231.92||231.87||58
1761931870000|2025-10-31 17:31:10|231.92||231.87||231.92||231.87||0
1761931880000|2025-10-31 17:31:20|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|30
1761931890000|2025-10-31 17:31:30|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|35
1761931900000|2025-10-31 17:31:40||231.84||231.84||231.84||231.84|0
1761931930000|2025-10-31 17:32:10|231.87|231.79|231.92|231.84|231.97|231.84|231.87|231.79|14
1761931940000|2025-10-31 17:32:20|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|9
1761931950000|2025-10-31 17:32:30|231.97||231.92||231.97||231.92||0
1761931960000|2025-10-31 17:32:40|231.87|231.79|231.87|231.79|231.92|231.84|231.87|231.79|14
1761931970000|2025-10-31 17:32:50|231.92||231.87||231.92||231.87||0
1761931980000|2025-10-31 17:33:00|231.92||231.87||231.92||231.87||0
1761932000000|2025-10-31 17:33:20|231.92||231.92||231.92||231.92||1
1761932010000|2025-10-31 17:33:30|231.87||231.87||231.92||231.87||0
1761932040000|2025-10-31 17:34:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|14
1761932050000|2025-10-31 17:34:10|231.87||231.82||231.87||231.82||0
1761932060000|2025-10-31 17:34:20|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|16
1761932070000|2025-10-31 17:34:30||231.69||231.74||231.74||231.69|2
1761932080000|2025-10-31 17:34:40|231.87||231.82||231.87||231.82||0
1761932100000|2025-10-31 17:35:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|0
1761932130000|2025-10-31 17:35:30|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|11
1761932140000|2025-10-31 17:35:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|5
1761932160000|2025-10-31 17:36:00|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|9
1761932170000|2025-10-31 17:36:10|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|9
1761932180000|2025-10-31 17:36:20|231.82||231.82||231.87||231.82||0
1761932190000|2025-10-31 17:36:30|231.87||231.82||231.87||231.82||0
1761932200000|2025-10-31 17:36:40|231.87|231.69|231.77|231.69|231.87|231.69|231.77|231.69|9
1761932210000|2025-10-31 17:36:50|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|9
1761932220000|2025-10-31 17:37:00|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|9
1761932230000|2025-10-31 17:37:10|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|10
1761932240000|2025-10-31 17:37:20||231.69||231.69||231.69||231.69|10
1761932250000|2025-10-31 17:37:30|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|0
1761932260000|2025-10-31 17:37:40|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|10
1761932270000|2025-10-31 17:37:50|231.82|231.69|231.82|231.74|231.82|231.74|231.77|231.69|0
1761932300000|2025-10-31 17:38:20|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.79|1
1761932310000|2025-10-31 17:38:30|||||||||1
1761932350000|2025-10-31 17:39:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|12
1761932360000|2025-10-31 17:39:20|231.87||231.87||231.87||231.87||0
1761932370000|2025-10-31 17:39:30|231.82||231.87||231.87||231.82||0
1761932380000|2025-10-31 17:39:40|231.82||231.87||231.87||231.82||0
1761932390000|2025-10-31 17:39:50||231.79||231.79||231.79||231.79|0
1761932400000|2025-10-31 17:40:00|231.92|231.74|231.82|231.74|231.92|231.74|231.82|231.74|9
1761932440000|2025-10-31 17:40:40|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|13
1761932450000|2025-10-31 17:40:50||231.74||231.74||231.74||231.74|0
1761932460000|2025-10-31 17:41:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|1
1761932470000|2025-10-31 17:41:10|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|9
1761932480000|2025-10-31 17:41:20|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|9
1761932490000|2025-10-31 17:41:30|231.82||231.82||231.82||231.82||0
1761932520000|2025-10-31 17:42:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|4
1761932530000|2025-10-31 17:42:10|231.92||231.87||231.92||231.87||0
1761932540000|2025-10-31 17:42:20|231.92||231.87||231.92||231.87||0
1761932550000|2025-10-31 17:42:30|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.84|7
1761932560000|2025-10-31 17:42:40|231.97||231.92||231.97||231.92||0
1761932570000|2025-10-31 17:42:50|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|23
1761932580000|2025-10-31 17:43:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|10
1761932600000|2025-10-31 17:43:20|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|4
1761932610000|2025-10-31 17:43:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|0
1761932620000|2025-10-31 17:43:40||231.74||231.79||231.79||231.74|0
1761932650000|2025-10-31 17:44:10|231.92||231.87||231.92||231.87||0
1761932670000|2025-10-31 17:44:30|231.92||231.92||231.92||231.92||0
1761932680000|2025-10-31 17:44:40|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.79|0
1761932710000|2025-10-31 17:45:10|231.97||231.97||231.97||231.92||0
1761932720000|2025-10-31 17:45:20||231.89||231.89||231.89||231.89|1
1761932740000|2025-10-31 17:45:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|9
1761932750000|2025-10-31 17:45:50|231.97||231.92||231.97||231.92||0
1761932800000|2025-10-31 17:46:40|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.89|0
1761932840000|2025-10-31 17:47:20|232.02||232.02||232.02||232.02||0
1761932850000|2025-10-31 17:47:30|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.94|0
1761932900000|2025-10-31 17:48:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|11
1761932910000|2025-10-31 17:48:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|10
1761932920000|2025-10-31 17:48:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|2
1761932940000|2025-10-31 17:49:00|232.07||232.07||232.07||232.02||0
1761932950000|2025-10-31 17:49:10|232.02||232.07||232.07||232.02||1
1761932960000|2025-10-31 17:49:20|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.99|1
1761932990000|2025-10-31 17:49:50|232.12||232.07||232.12||232.07||0
1761933000000|2025-10-31 17:50:00|232.12||232.07||232.12||232.07||0
1761933060000|2025-10-31 17:51:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|6
1761933070000|2025-10-31 17:51:10|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|5
1761933080000|2025-10-31 17:51:20|232.07||232.12||232.12||232.07||0
1761933090000|2025-10-31 17:51:30|232.17|232.04|232.17|232.09|232.17|232.09|232.17|231.99|84
1761933130000|2025-10-31 17:52:10|||||||||32
1761933140000|2025-10-31 17:52:20|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|3
1761933170000|2025-10-31 17:52:50|232.17||232.12||232.17||232.12||0
1761933180000|2025-10-31 17:53:00|232.17||232.17||232.17||232.12||0
1761933190000|2025-10-31 17:53:10|232.12||232.12||232.17||232.12||0
1761933310000|2025-10-31 17:55:10|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|25
1761933320000|2025-10-31 17:55:20|232.07||232.07||232.12||232.07||0
1761933330000|2025-10-31 17:55:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|0
1761933340000|2025-10-31 17:55:40||231.99||232.04||232.04||231.99|0
1761933370000|2025-10-31 17:56:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|9
1761933380000|2025-10-31 17:56:20|232.12||232.12||232.12||232.12||0
1761933390000|2025-10-31 17:56:30||232.04||232.04||232.04||232.04|0
1761933400000|2025-10-31 17:56:40||231.99||232.04||232.04||231.99|10
1761933420000|2025-10-31 17:57:00|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|17
1761933450000|2025-10-31 17:57:30||231.99||232.04||232.04||231.99|0
1761933480000|2025-10-31 17:58:00||231.99||232.04||232.04||231.99|90
1761933500000|2025-10-31 17:58:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|14
1761933510000|2025-10-31 17:58:30||232.04||232.09||232.09||232.04|93
1761933560000|2025-10-31 17:59:20|232.22||232.22||232.22||232.17||42
1761933570000|2025-10-31 17:59:30|232.17||232.17||232.17||232.17||0
1761933600000|2025-10-31 18:00:00|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|29
1761933610000|2025-10-31 18:00:10|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|108
1761933620000|2025-10-31 18:00:20|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|9
1761933630000|2025-10-31 18:00:30|232.27||232.27||232.27||232.27||0
1761933640000|2025-10-31 18:00:40|232.22||232.22||232.22||232.22||0
1761933660000|2025-10-31 18:01:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|24
1761933700000|2025-10-31 18:01:40|||||||||34
1761933750000|2025-10-31 18:02:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|19
1761933770000|2025-10-31 18:02:50|232.37|232.29|232.32|232.19|232.37|232.29|232.32|232.19|98
1761933800000|2025-10-31 18:03:20|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|10
1761933810000|2025-10-31 18:03:30|232.22||232.22||232.27||232.22||1
1761933820000|2025-10-31 18:03:40||232.09||232.09||232.09||232.09|1
1761933860000|2025-10-31 18:04:20||232.14||232.14||232.14||232.14|0
1761933870000|2025-10-31 18:04:30||232.09||232.09||232.09||232.09|1
1761933890000|2025-10-31 18:04:50|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|0
1761933910000|2025-10-31 18:05:10|232.22||232.22||232.22||232.22||0
1761933930000|2025-10-31 18:05:30|||||||||1
1761933950000|2025-10-31 18:05:50|||||||||2
1761933960000|2025-10-31 18:06:00|232.17|232.09|232.12|232.04|232.17|232.14|232.12|232.04|14
1761933970000|2025-10-31 18:06:10|232.17||232.17||232.17||232.17||5
1761934030000|2025-10-31 18:07:10|||||||||1
1761934040000|2025-10-31 18:07:20|||||||||2
1761934050000|2025-10-31 18:07:30||232.09||232.09||232.09||232.09|2
1761934060000|2025-10-31 18:07:40|||||||||1
1761934070000|2025-10-31 18:07:50|232.22||232.17||232.22||232.17||12
1761934110000|2025-10-31 18:08:30|232.22||232.22||232.22||232.22||5
1761934160000|2025-10-31 18:09:20|232.17||232.17||232.17||232.17||1
1761934170000|2025-10-31 18:09:30|||||||||1
1761934180000|2025-10-31 18:09:40|||||||||1
1761934190000|2025-10-31 18:09:50|||||||||1
1761934200000|2025-10-31 18:10:00|||||||||1
1761934210000|2025-10-31 18:10:10||232.04||232.04||232.04||232.04|4
1761934250000|2025-10-31 18:10:50|||||||||1
1761934260000|2025-10-31 18:11:00|||||||||1
1761934270000|2025-10-31 18:11:10|232.22|232.09|232.22|232.14|232.22|232.14|232.22|232.09|10
1761934330000|2025-10-31 18:12:10|||||||||1
1761934340000|2025-10-31 18:12:20|||||||||1
1761934360000|2025-10-31 18:12:40|||||||||1
1761934370000|2025-10-31 18:12:50|||||||||1
1761934380000|2025-10-31 18:13:00|||||||||1
1761934390000|2025-10-31 18:13:10|||||||||1
1761934400000|2025-10-31 18:13:20|||||||||2
1761934410000|2025-10-31 18:13:30|||||||||1
1761934430000|2025-10-31 18:13:50|||||||||1
1761934440000|2025-10-31 18:14:00|232.27||232.27||232.27||232.27||5
1761934480000|2025-10-31 18:14:40|232.22||232.22||232.22||232.22||1
1761934500000|2025-10-31 18:15:00|||||||||1
1761934510000|2025-10-31 18:15:10|232.27||232.27||232.27||232.27||5
1761934530000|2025-10-31 18:15:30|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|15
1761934560000|2025-10-31 18:16:00|||||||||1
1761934570000|2025-10-31 18:16:10||232.04||232.04||232.04||232.04|2
1761934580000|2025-10-31 18:16:20|232.12||232.17||232.17||232.12||6
1761934610000|2025-10-31 18:16:50|232.12||232.12||232.12||232.12||0
1761934620000|2025-10-31 18:17:00|232.17||232.17||232.17||232.17||4
1761934660000|2025-10-31 18:17:40|232.12||232.12||232.12||232.12||0
1761934670000|2025-10-31 18:17:50|||||||||1
1761934680000|2025-10-31 18:18:00|||||||||1
1761934690000|2025-10-31 18:18:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|21
1761934700000|2025-10-31 18:18:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|42
1761934750000|2025-10-31 18:19:10|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|7
1761934800000|2025-10-31 18:20:00|||||||||2
1761934810000|2025-10-31 18:20:10|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|0
1761934830000|2025-10-31 18:20:30||232.09||232.09||232.09||232.09|0
1761934840000|2025-10-31 18:20:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|7
1761934860000|2025-10-31 18:21:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|43
1761934870000|2025-10-31 18:21:10|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|2
1761934890000|2025-10-31 18:21:30||232.14||232.14||232.14||232.14|0
1761934920000|2025-10-31 18:22:00|232.27||232.22||232.27||232.22||0
1761934930000|2025-10-31 18:22:10|232.27||232.27||232.27||232.27||0
1761934940000|2025-10-31 18:22:20|232.22|232.09|232.22|232.09|232.27|232.09|232.22|232.09|51
1761934960000|2025-10-31 18:22:40||232.14||232.14||232.14||232.14|0
1761934990000|2025-10-31 18:23:10|||||||||1
1761935030000|2025-10-31 18:23:50|232.27||232.27||232.27||232.27||0
1761935040000|2025-10-31 18:24:00|232.22||232.22||232.22||232.22||0
1761935050000|2025-10-31 18:24:10|232.27||232.22||232.27||232.22||0
1761935090000|2025-10-31 18:24:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|17
1761935100000|2025-10-31 18:25:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|42
1761935110000|2025-10-31 18:25:10||232.09||232.09||232.09||232.09|12
1761935120000|2025-10-31 18:25:20|232.17||232.22||232.22||232.17||1
1761935190000|2025-10-31 18:26:30|232.17||232.17||232.17||232.17||0
1761935200000|2025-10-31 18:26:40|||||||||1
1761935220000|2025-10-31 18:27:00|||||||||1
1761935240000|2025-10-31 18:27:20||232.04||232.04||232.04||232.04|29
1761935250000|2025-10-31 18:27:30|||||||||1
1761935260000|2025-10-31 18:27:40|232.12||232.12||232.12||232.12||1
1761935270000|2025-10-31 18:27:50|||||||||1
1761935290000|2025-10-31 18:28:10|||||||||1
1761935330000|2025-10-31 18:28:50|||||||||2
1761935340000|2025-10-31 18:29:00|||||||||1
1761935350000|2025-10-31 18:29:10|232.17||232.17||232.17||232.17||4
1761935360000|2025-10-31 18:29:20||232.09||232.09||232.09||232.09|0
1761935410000|2025-10-31 18:30:10|232.22||232.22||232.22||232.22||3
1761935490000|2025-10-31 18:31:30|||||||||1
1761935510000|2025-10-31 18:31:50|232.17||232.17||232.17||232.17||2
1761935530000|2025-10-31 18:32:10|||||||||2
1761935550000|2025-10-31 18:32:30|232.22||232.22||232.22||232.22||3
1761935580000|2025-10-31 18:33:00|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|1
1761935600000|2025-10-31 18:33:20|232.22||232.22||232.22||232.22||0
1761935670000|2025-10-31 18:34:30|||||||||1
1761935690000|2025-10-31 18:34:50|||||||||2
1761935710000|2025-10-31 18:35:10|||||||||1
1761935740000|2025-10-31 18:35:40|||||||||1
1761935750000|2025-10-31 18:35:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|5
1761935780000|2025-10-31 18:36:20|||||||||2
1761935820000|2025-10-31 18:37:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|22
1761935870000|2025-10-31 18:37:50|||||||||1
1761935880000|2025-10-31 18:38:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|10
1761935890000|2025-10-31 18:38:10|232.22||232.22||232.22||232.22||4
1761935940000|2025-10-31 18:39:00|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|2
1761936010000|2025-10-31 18:40:10|232.22||232.22||232.22||232.22||0
1761936030000|2025-10-31 18:40:30|||||||||1
1761936050000|2025-10-31 18:40:50|||||||||2
1761936060000|2025-10-31 18:41:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|3
1761936070000|2025-10-31 18:41:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|62
1761936090000|2025-10-31 18:41:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|158
1761936100000|2025-10-31 18:41:40|||||||||5
1761936120000|2025-10-31 18:42:00|232.42||232.42||232.42||232.42||6
1761936150000|2025-10-31 18:42:30||232.34||232.34||232.34||232.34|1
1761936190000|2025-10-31 18:43:10|||||||||1
1761936220000|2025-10-31 18:43:40|||||||||1
1761936230000|2025-10-31 18:43:50||232.29||232.29||232.29||232.29|4
1761936270000|2025-10-31 18:44:30|||||||||1
1761936290000|2025-10-31 18:44:50|||||||||1
1761936310000|2025-10-31 18:45:10|232.37||232.37||232.37||232.37||1
1761936320000|2025-10-31 18:45:20|||||||||1
1761936340000|2025-10-31 18:45:40|||||||||1
1761936360000|2025-10-31 18:46:00|||||||||1
1761936400000|2025-10-31 18:46:40|||||||||1
1761936410000|2025-10-31 18:46:50|||||||||2
1761936450000|2025-10-31 18:47:30|||||||||1
1761936460000|2025-10-31 18:47:40|||||||||1
1761936470000|2025-10-31 18:47:50|||||||||5
1761936510000|2025-10-31 18:48:30|||||||||2
1761936520000|2025-10-31 18:48:40|232.42||232.42||232.42||232.42||6
1761936530000|2025-10-31 18:48:50||232.34||232.29||232.34||232.29|2
1761936540000|2025-10-31 18:49:00|232.37||232.37||232.37||232.37||0
1761936550000|2025-10-31 18:49:10|||||||||1
1761936580000|2025-10-31 18:49:40|||||||||11
1761936600000|2025-10-31 18:50:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|108
1761936610000|2025-10-31 18:50:10||232.14||232.14||232.14||232.14|0
1761936620000|2025-10-31 18:50:20||232.19||232.14||232.19||232.14|1
1761936630000|2025-10-31 18:50:30|||||||||1
1761936640000|2025-10-31 18:50:40|232.22||232.22||232.22||232.22||0
1761936650000|2025-10-31 18:50:50||232.09||232.09||232.09||232.09|1
1761936670000|2025-10-31 18:51:10||232.14||232.09||232.14||232.09|0
1761936690000|2025-10-31 18:51:30|||||||||2
1761936710000|2025-10-31 18:51:50|||||||||1
1761936720000|2025-10-31 18:52:00|||||||||1
1761936760000|2025-10-31 18:52:40|||||||||3
1761936790000|2025-10-31 18:53:10|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|6
1761936800000|2025-10-31 18:53:20||232.09||232.09||232.09||232.04|2
1761936840000|2025-10-31 18:54:00|||||||||1
1761936880000|2025-10-31 18:54:40||232.04||232.04||232.04||232.04|6
1761936920000|2025-10-31 18:55:20||232.09||232.09||232.09||232.09|0
1761936930000|2025-10-31 18:55:30|||||||||1
1761936970000|2025-10-31 18:56:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|4
1761937020000|2025-10-31 18:57:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|2
1761937050000|2025-10-31 18:57:30|||||||||1
1761937060000|2025-10-31 18:57:40|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|1
1761937080000|2025-10-31 18:58:00|232.37||232.37||232.37||232.37||2
1761937090000|2025-10-31 18:58:10|232.32|232.29|232.32|232.24|232.32|232.29|232.32|232.24|1
1761937140000|2025-10-31 18:59:00|232.37||232.37||232.37||232.37||1
1761937150000|2025-10-31 18:59:10||232.29||232.29||232.29||232.29|0
1761937200000|2025-10-31 19:00:00||232.24||232.29||232.29||232.24|3
1761937220000|2025-10-31 19:00:20||232.24||232.24||232.24||232.24|4
1761937240000|2025-10-31 19:00:40|232.42|232.29|232.42|232.29|232.42|232.29|232.37|232.29|0
1761937270000|2025-10-31 19:01:10|232.37||232.37||232.42||232.37||0
1761937280000|2025-10-31 19:01:20|232.42||232.37||232.42||232.37||0
1761937290000|2025-10-31 19:01:30|232.42||232.37||232.42||232.37||0
1761937300000|2025-10-31 19:01:40|232.42||232.37||232.42||232.37||0
1761937310000|2025-10-31 19:01:50|232.42||232.42||232.42||232.42||0
1761937320000|2025-10-31 19:02:00|232.37||232.37||232.42||232.37||0
1761937340000|2025-10-31 19:02:20|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|2
1761937380000|2025-10-31 19:03:00||232.29||232.29||232.29||232.29|4
1761937410000|2025-10-31 19:03:30|232.37||232.37||232.37||232.37||0
1761937420000|2025-10-31 19:03:40||232.24||232.24||232.24||232.24|4
1761937470000|2025-10-31 19:04:30||232.29||232.29||232.29||232.29|0
1761937500000|2025-10-31 19:05:00|232.42||232.42||232.42||232.42||0
1761937510000|2025-10-31 19:05:10|232.37||232.42||232.42||232.37||0
1761937580000|2025-10-31 19:06:20||232.34||232.34||232.34||232.34|0
1761937620000|2025-10-31 19:07:00|||||||||7
1761937640000|2025-10-31 19:07:20|232.47||232.42||232.47||232.42||0
1761937650000|2025-10-31 19:07:30|232.47||232.47||232.47||232.42||18
1761937690000|2025-10-31 19:08:10||232.39||232.39||232.39||232.39|0
1761937700000|2025-10-31 19:08:20|||||||||7
1761937710000|2025-10-31 19:08:30|232.52||232.52||232.52||232.52||0
1761937740000|2025-10-31 19:09:00|232.47||232.52||232.52||232.47||1
1761937970000|2025-10-31 19:12:50||232.44||232.44||232.44||232.44|0
1761938020000|2025-10-31 19:13:40|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|4
1761938120000|2025-10-31 19:15:20|232.47||232.52||232.52||232.47||0
1761938140000|2025-10-31 19:15:40|232.47||232.47||232.47||232.47||0
1761938150000|2025-10-31 19:15:50|232.52||232.52||232.52||232.52||1
1761938180000|2025-10-31 19:16:20||232.44||232.44||232.44||232.44|0
1761938260000|2025-10-31 19:17:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|52
1761938270000|2025-10-31 19:17:50||232.44||232.44||232.44||232.44|3
1761938280000|2025-10-31 19:18:00|232.52||232.57||232.57||232.52||1
1761938330000|2025-10-31 19:18:50|232.52||232.52||232.52||232.52||0
1761938350000|2025-10-31 19:19:10|232.57||232.57||232.57||232.57||0
1761938360000|2025-10-31 19:19:20|||||||||3
1761938370000|2025-10-31 19:19:30|232.52||232.52||232.57||232.52||0
1761938410000|2025-10-31 19:20:10|232.57||232.57||232.57||232.57||1
1761938480000|2025-10-31 19:21:20||232.49||232.49||232.49||232.49|0
1761938490000|2025-10-31 19:21:30|||||||||3
1761938500000|2025-10-31 19:21:40|||||||||1
1761938560000|2025-10-31 19:22:40|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|19
1761938590000|2025-10-31 19:23:10|232.62||232.62||232.62||232.62||4
1761938600000|2025-10-31 19:23:20||232.54||232.49||232.54||232.49|2
1761938610000|2025-10-31 19:23:30|232.57||232.57||232.57||232.57||0
1761938630000|2025-10-31 19:23:50||232.44||232.44||232.44||232.44|0
1761938660000|2025-10-31 19:24:20||232.49||232.49||232.49||232.49|0
1761938710000|2025-10-31 19:25:10|||||||||1
1761938820000|2025-10-31 19:27:00|||||||||2
1761938850000|2025-10-31 19:27:30|232.62||232.62||232.62||232.62||0
1761938910000|2025-10-31 19:28:30||232.54||232.54||232.54||232.54|0
1761938920000|2025-10-31 19:28:40|232.67||232.62||232.67||232.62||0
1761938930000|2025-10-31 19:28:50||232.49||232.49||232.49||232.49|2
1761938980000|2025-10-31 19:29:40|232.57||232.62||232.62||232.57||0
1761938990000|2025-10-31 19:29:50|232.57||232.57||232.57||232.57||0
1761939000000|2025-10-31 19:30:00|232.62||232.62||232.62||232.57||1
1761939030000|2025-10-31 19:30:30|232.57||232.57||232.57||232.57||0
1761939060000|2025-10-31 19:31:00|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|3
1761939070000|2025-10-31 19:31:10|232.57||232.57||232.57||232.57||0
1761939080000|2025-10-31 19:31:20|232.62||232.62||232.62||232.62||0
1761939110000|2025-10-31 19:31:50||232.54||232.54||232.54||232.54|0
1761939120000|2025-10-31 19:32:00|232.67|232.49|232.62|232.49|232.67|232.49|232.62|232.49|0
1761939140000|2025-10-31 19:32:20||232.54||232.54||232.54||232.54|0
1761939150000|2025-10-31 19:32:30||232.49||232.49||232.49||232.49|0
1761939240000|2025-10-31 19:34:00||232.54||232.54||232.54||232.54|0
1761939250000|2025-10-31 19:34:10|232.67||232.62||232.67||232.62||0
1761939260000|2025-10-31 19:34:20||232.49||232.49||232.49||232.49|0
1761939270000|2025-10-31 19:34:30||232.54||232.49||232.54||232.49|0
1761939360000|2025-10-31 19:36:00|232.57||232.57||232.57||232.57||0
1761939370000|2025-10-31 19:36:10|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|0
1761939410000|2025-10-31 19:36:50||232.49||232.44||232.49||232.44|0
1761939460000|2025-10-31 19:37:40|232.52||232.57||232.57||232.52||0
1761939490000|2025-10-31 19:38:10||232.49||232.49||232.49||232.49|0
1761939530000|2025-10-31 19:38:50||232.44||232.44||232.44||232.44|2
1761939580000|2025-10-31 19:39:40|232.52||232.52||232.52||232.52||0
1761939610000|2025-10-31 19:40:10|232.57||232.57||232.57||232.57||3
1761939740000|2025-10-31 19:42:20||232.49||232.49||232.49||232.49|0
1761939750000|2025-10-31 19:42:30|232.62||232.62||232.62||232.62||1
1761939810000|2025-10-31 19:43:30|232.57||232.57||232.57||232.57||0
1761939840000|2025-10-31 19:44:00|232.62||232.62||232.62||232.62||0
1761939880000|2025-10-31 19:44:40|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|304
1761939890000|2025-10-31 19:44:50|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|98
1761939900000|2025-10-31 19:45:00|||||||||15
1761939910000|2025-10-31 19:45:10|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|113
1761939920000|2025-10-31 19:45:20||232.64||232.64||232.64||232.59|70
1761939930000|2025-10-31 19:45:30||232.59||232.59||232.59||232.59|13
1761939940000|2025-10-31 19:45:40|232.67||232.67||232.67||232.67||13
1761939950000|2025-10-31 19:45:50|232.72||232.72||232.72||232.67||184
1761939990000|2025-10-31 19:46:30|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|21
1761940030000|2025-10-31 19:47:10|232.62||232.62||232.62||232.62||5
1761940060000|2025-10-31 19:47:40|||||||||3
1761940080000|2025-10-31 19:48:00||232.49||232.49||232.49||232.49|2
1761940130000|2025-10-31 19:48:50|232.57||232.62||232.62||232.57||0
1761940150000|2025-10-31 19:49:10||232.54||232.54||232.54||232.54|1
1761940160000|2025-10-31 19:49:20||232.49||232.49||232.49||232.49|1
1761940190000|2025-10-31 19:49:50|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|49
1761940200000|2025-10-31 19:50:00|232.72|232.59|232.77|232.64|232.77|232.64|232.72|232.59|10
1761940220000|2025-10-31 19:50:20|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|1
1761940230000|2025-10-31 19:50:30|232.67||232.72||232.72||232.67||2
1761940260000|2025-10-31 19:51:00||232.64||232.64||232.64||232.64|0
1761940270000|2025-10-31 19:51:10||232.59||232.59||232.59||232.59|0
1761940280000|2025-10-31 19:51:20|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|0
1761940290000|2025-10-31 19:51:30|232.72||232.77||232.77||232.72||0
1761940300000|2025-10-31 19:51:40|232.72||232.72||232.77||232.72||0
1761940310000|2025-10-31 19:51:50||232.59||232.59||232.59||232.59|0
1761940320000|2025-10-31 19:52:00|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|2
1761940360000|2025-10-31 19:52:40|232.62||232.62||232.62||232.62||0
1761940380000|2025-10-31 19:53:00|232.67||232.67||232.67||232.62||4
1761940390000|2025-10-31 19:53:10||232.59||232.59||232.59||232.59|0
1761940410000|2025-10-31 19:53:30|232.72||232.72||232.72||232.67||12
1761940420000|2025-10-31 19:53:40|232.67||232.72||232.72||232.67||0
1761940430000|2025-10-31 19:53:50|232.67||232.72||232.72||232.67||0
1761940440000|2025-10-31 19:54:00|232.67||232.67||232.67||232.67||0
1761940450000|2025-10-31 19:54:10|232.72||232.72||232.72||232.72||0
1761940460000|2025-10-31 19:54:20||232.64||232.64||232.64||232.64|0
1761940470000|2025-10-31 19:54:30|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|2
1761940480000|2025-10-31 19:54:40|232.72||232.72||232.72||232.72||0
1761940490000|2025-10-31 19:54:50||232.59||232.59||232.59||232.59|0
1761940500000|2025-10-31 19:55:00|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|0
1761940510000|2025-10-31 19:55:10||232.59||232.59||232.59||232.59|0
1761940520000|2025-10-31 19:55:20|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|1
1761940570000|2025-10-31 19:56:10|232.62||232.67||232.67||232.62||0
1761940630000|2025-10-31 19:57:10|232.62||232.62||232.62||232.62||0
1761940640000|2025-10-31 19:57:20|232.67||232.67||232.67||232.67||1
1761940680000|2025-10-31 19:58:00|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|11
1761940690000|2025-10-31 19:58:10|232.62||232.62||232.62||232.62||0
1761940710000|2025-10-31 19:58:30|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|17
1761940720000|2025-10-31 19:58:40|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1761940740000|2025-10-31 19:59:00|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|0
1761940760000|2025-10-31 19:59:20|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1761940770000|2025-10-31 19:59:30|232.57||232.57||232.57||232.57||35
1761940780000|2025-10-31 19:59:40|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|8
1761940790000|2025-10-31 19:59:50|232.57|232.44|232.57|232.44|232.62|232.44|232.57|232.44|0
1762153260000|2025-11-03 07:01:00|233.02|232.89|232.97|232.84|233.02|232.94|232.97|232.84|21
1762153270000|2025-11-03 07:01:10|232.92|232.79|232.92|232.79|232.92|232.79|232.87|232.79|12
1762153280000|2025-11-03 07:01:20|233.02|232.84|233.02|232.89|233.02|232.94|232.97|232.84|17
1762153290000|2025-11-03 07:01:30|233.07|232.94|233.07|232.94|233.07|232.94|233.07|232.94|13
1762153310000|2025-11-03 07:01:50||232.99||232.99||232.99||232.99|0
1762153330000|2025-11-03 07:02:10||232.94||232.94||232.94||232.94|3
1762153350000|2025-11-03 07:02:30|233.02|232.84|232.97|232.89|233.02|232.89|232.97|232.84|1
1762153360000|2025-11-03 07:02:40||232.84||232.84||232.89||232.84|0
1762153370000|2025-11-03 07:02:50|233.02|232.89|233.02|232.94|233.02|232.94|233.02|232.84|2
1762153380000|2025-11-03 07:03:00||232.89||232.89||232.94||232.89|0
1762153390000|2025-11-03 07:03:10|232.97|232.84|232.97|232.84|232.97|232.89|232.97|232.84|0
1762153430000|2025-11-03 07:03:50|232.92|232.79|232.87|232.74|232.92|232.84|232.87|232.74|0
1762153440000|2025-11-03 07:04:00||232.79||232.79||232.79||232.79|0
1762153450000|2025-11-03 07:04:10|232.92||232.92||232.92||232.92||0
1762153470000|2025-11-03 07:04:30||232.84||232.79||232.84||232.79|2
1762153480000|2025-11-03 07:04:40|232.87||232.92||232.92||232.87||1
1762153500000|2025-11-03 07:05:00|232.87||232.87||232.87||232.87||0
1762153510000|2025-11-03 07:05:10|232.92||232.87||232.92||232.87||3
1762153520000|2025-11-03 07:05:20||232.74||232.74||232.74||232.74|1
1762153540000|2025-11-03 07:05:40|232.82|232.69|232.77|232.64|232.82|232.69|232.77|232.64|2
1762153550000|2025-11-03 07:05:50|232.82|232.69|232.72|232.64|232.82|232.69|232.72|232.59|102
1762153560000|2025-11-03 07:06:00|||||||||1
1762153570000|2025-11-03 07:06:10|232.77||232.77||232.77||232.77||1
1762153600000|2025-11-03 07:06:40||232.69||232.69||232.69||232.69|0
1762153640000|2025-11-03 07:07:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|4
1762153650000|2025-11-03 07:07:30|232.77||232.77||232.77||232.77||5
1762153660000|2025-11-03 07:07:40|232.87|232.69|232.82|232.69|232.87|232.79|232.82|232.69|11
1762153690000|2025-11-03 07:08:10||232.74||232.69||232.74||232.69|7
1762153710000|2025-11-03 07:08:30||232.64||232.69||232.69||232.64|0
1762153720000|2025-11-03 07:08:40|232.77|232.64|232.77|232.64|232.77|232.69|232.77|232.64|0
1762153740000|2025-11-03 07:09:00|232.72|232.69|232.72|232.59|232.72|232.69|232.72|232.59|7
1762153750000|2025-11-03 07:09:10||232.64||232.59||232.64||232.59|1
1762153760000|2025-11-03 07:09:20|232.77|232.64|232.77|232.59|232.77|232.64|232.77|232.59|1
1762153770000|2025-11-03 07:09:30||232.64||232.64||232.64||232.59|0
1762153780000|2025-11-03 07:09:40||232.59||232.59||232.59||232.59|0
1762153790000|2025-11-03 07:09:50||232.64||232.64||232.64||232.64|0
1762153800000|2025-11-03 07:10:00||232.59||232.64||232.64||232.59|0
1762153950000|2025-11-03 07:12:30||232.69||232.64||232.69||232.64|1
1762153980000|2025-11-03 07:13:00||232.69||232.64||232.69||232.59|4
1762154030000|2025-11-03 07:13:50||232.69||232.69||232.69||232.69|0
1762154060000|2025-11-03 07:14:20||232.64||232.64||232.64||232.64|0
1762154100000|2025-11-03 07:15:00||232.69||232.64||232.69||232.64|1
1762154110000|2025-11-03 07:15:10||232.59||232.59||232.59||232.59|0
1762154140000|2025-11-03 07:15:40||232.64||232.64||232.64||232.64|0
1762154160000|2025-11-03 07:16:00|232.72|232.59|232.72|232.59|232.72|232.64|232.72|232.59|3
1762154170000|2025-11-03 07:16:10||232.64||232.59||232.64||232.59|0
1762154180000|2025-11-03 07:16:20||232.64||232.59||232.64||232.59|0
1762154200000|2025-11-03 07:16:40|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.59|0
1762154220000|2025-11-03 07:17:00||232.69||232.64||232.69||232.64|1
1762154280000|2025-11-03 07:18:00|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|2
1762154290000|2025-11-03 07:18:10||232.74||232.69||232.74||232.69|0
1762154300000|2025-11-03 07:18:20||232.74||232.74||232.74||232.74|0
1762154310000|2025-11-03 07:18:30||232.69||232.69||232.74||232.69|0
1762154340000|2025-11-03 07:19:00||232.74||232.74||232.74||232.74|0
1762154360000|2025-11-03 07:19:20|232.87||232.87||232.87||232.87||5
1762154410000|2025-11-03 07:20:10||232.79||232.79||232.79||232.79|0
1762154420000|2025-11-03 07:20:20||232.74||232.74||232.74||232.74|1
1762154440000|2025-11-03 07:20:40|232.92|232.79|232.92|232.74|232.92|232.79|232.92|232.74|1
1762154450000|2025-11-03 07:20:50||232.79||232.79||232.79||232.79|0
1762154460000|2025-11-03 07:21:00|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|0
1762154490000|2025-11-03 07:21:30||232.79||232.74||232.79||232.74|0
1762154510000|2025-11-03 07:21:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|104
1762154540000|2025-11-03 07:22:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|6
1762154570000|2025-11-03 07:22:50|232.87||232.87||232.87||232.87||3
1762154580000|2025-11-03 07:23:00||232.79||232.79||232.79||232.79|5
1762154590000|2025-11-03 07:23:10|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|5
1762154600000|2025-11-03 07:23:20||232.74||232.79||232.79||232.74|0
1762154610000|2025-11-03 07:23:30||232.74||232.74||232.74||232.74|0
1762154630000|2025-11-03 07:23:50|232.87||232.87||232.87||232.87||0
1762154640000|2025-11-03 07:24:00||232.79||232.79||232.79||232.79|0
1762154650000|2025-11-03 07:24:10||232.74||232.74||232.74||232.74|2
1762154660000|2025-11-03 07:24:20|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1762154670000|2025-11-03 07:24:30||232.74||232.69||232.74||232.69|0
1762154680000|2025-11-03 07:24:40||232.74||232.74||232.74||232.74|0
1762154690000|2025-11-03 07:24:50||232.69||232.74||232.74||232.69|0
1762154730000|2025-11-03 07:25:30|||||||||7
1762154750000|2025-11-03 07:25:50|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|6
1762154760000|2025-11-03 07:26:00||232.79||232.74||232.79||232.74|1
1762154770000|2025-11-03 07:26:10|232.82|232.69|232.82|232.74|232.82|232.74|232.82|232.69|0
1762154790000|2025-11-03 07:26:30||232.69||232.69||232.69||232.69|0
1762154820000|2025-11-03 07:27:00||232.74||232.69||232.74||232.69|1
1762154850000|2025-11-03 07:27:30|232.77||232.77||232.77||232.77||0
1762154870000|2025-11-03 07:27:50||232.64||232.64||232.64||232.64|8
1762154880000|2025-11-03 07:28:00|232.72|232.59|232.72|232.59|232.72|232.64|232.72|232.59|0
1762154900000|2025-11-03 07:28:20|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|4
1762154950000|2025-11-03 07:29:10|232.82||232.82||232.82||232.82||0
1762154960000|2025-11-03 07:29:20|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|0
1762154970000|2025-11-03 07:29:30|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1762154990000|2025-11-03 07:29:50|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|0
1762155000000|2025-11-03 07:30:00||232.69||232.69||232.69||232.69|0
1762155020000|2025-11-03 07:30:20||232.64||232.64||232.64||232.64|1
1762155040000|2025-11-03 07:30:40|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|1
1762155050000|2025-11-03 07:30:50|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.64|0
1762155060000|2025-11-03 07:31:00||232.64||232.69||232.69||232.64|0
1762155070000|2025-11-03 07:31:10||232.64||232.64||232.69||232.64|0
1762155090000|2025-11-03 07:31:30|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|5
1762155120000|2025-11-03 07:32:00|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.64|0
1762155150000|2025-11-03 07:32:30||232.64||232.64||232.64||232.64|1
1762155180000|2025-11-03 07:33:00||232.69||232.69||232.69||232.69|0
1762155200000|2025-11-03 07:33:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|1
1762155230000|2025-11-03 07:33:50|232.77||232.77||232.77||232.77||0
1762155260000|2025-11-03 07:34:20|232.72||232.77||232.77||232.72||1
1762155280000|2025-11-03 07:34:40|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.54|16
1762155300000|2025-11-03 07:35:00||232.54||232.54||232.54||232.54|5
1762155330000|2025-11-03 07:35:30||232.59||232.59||232.59||232.54|0
1762155340000|2025-11-03 07:35:40|||||||||10
1762155360000|2025-11-03 07:36:00||232.54||232.54||232.54||232.54|3
1762155390000|2025-11-03 07:36:30|232.72|232.59|232.77|232.64|232.77|232.64|232.72|232.59|34
1762155400000|2025-11-03 07:36:40|232.72|232.59|232.77|232.64|232.77|232.64|232.72|232.59|1
1762155480000|2025-11-03 07:38:00|232.72|232.59|232.82|232.69|232.82|232.69|232.72|232.59|20
1762155490000|2025-11-03 07:38:10||232.74||232.74||232.74||232.74|0
1762155580000|2025-11-03 07:39:40|||||||||3
1762155610000|2025-11-03 07:40:10||232.69||232.69||232.69||232.69|2
1762155660000|2025-11-03 07:41:00||232.74||232.69||232.74||232.69|1
1762155760000|2025-11-03 07:42:40||232.74||232.69||232.74||232.69|0
1762155790000|2025-11-03 07:43:10|232.87|232.74|232.77|232.69|232.87|232.74|232.77|232.69|6
1762155800000|2025-11-03 07:43:20|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.54|26
1762155810000|2025-11-03 07:43:30|||||||||27
1762155830000|2025-11-03 07:43:50||232.54||232.59||232.59||232.54|36
1762155840000|2025-11-03 07:44:00||232.54||232.59||232.59||232.54|1
1762155850000|2025-11-03 07:44:10|232.72|232.64|232.72|232.59|232.72|232.64|232.67|232.59|4
1762155860000|2025-11-03 07:44:20|232.67||232.67||232.67||232.67||0
1762155890000|2025-11-03 07:44:50|232.72||232.67||232.72||232.67||0
1762155900000|2025-11-03 07:45:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|2
1762155910000|2025-11-03 07:45:10|232.67|232.49|232.57|232.49|232.67|232.49|232.57|232.49|72
1762155920000|2025-11-03 07:45:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|28
1762155930000|2025-11-03 07:45:30|||||||||91
1762155950000|2025-11-03 07:45:50|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|64
1762155960000|2025-11-03 07:46:00|232.62||232.67||232.67||232.62||2
1762155970000|2025-11-03 07:46:10|232.62||232.67||232.67||232.62||2
1762155990000|2025-11-03 07:46:30|232.62||232.67||232.67||232.62||2
1762156000000|2025-11-03 07:46:40|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1762156020000|2025-11-03 07:47:00||232.54||232.49||232.54||232.49|1
1762156070000|2025-11-03 07:47:50|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|0
1762156090000|2025-11-03 07:48:10|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1762156100000|2025-11-03 07:48:20||232.44||232.44||232.44||232.44|0
1762156110000|2025-11-03 07:48:30|232.57||232.57||232.57||232.57||2
1762156120000|2025-11-03 07:48:40|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|153
1762156130000|2025-11-03 07:48:50|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|40
1762156140000|2025-11-03 07:49:00|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|1
1762156150000|2025-11-03 07:49:10||232.29||232.29||232.29||232.29|0
1762156170000|2025-11-03 07:49:30||232.24||232.24||232.24||232.24|2
1762156220000|2025-11-03 07:50:20|232.42|232.29|232.37|232.24|232.42|232.29|232.37|232.24|0
1762156240000|2025-11-03 07:50:40|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|1
1762156260000|2025-11-03 07:51:00|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|0
1762156420000|2025-11-03 07:53:40||232.39||232.34||232.39||232.34|0
1762156430000|2025-11-03 07:53:50|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|0
1762156440000|2025-11-03 07:54:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|0
1762156460000|2025-11-03 07:54:20|232.57||232.57||232.57||232.57||2
1762156470000|2025-11-03 07:54:30||232.49||232.49||232.49||232.49|4
1762156480000|2025-11-03 07:54:40|232.62|232.54|232.47|232.39|232.62|232.54|232.47|232.39|12
1762156490000|2025-11-03 07:54:50|232.42|232.34|232.37|232.24|232.42|232.34|232.37|232.24|63
1762156500000|2025-11-03 07:55:00||232.29||232.24||232.29||232.24|0
1762156520000|2025-11-03 07:55:20||232.29||232.29||232.29||232.29|0
1762156530000|2025-11-03 07:55:30||232.24||232.29||232.29||232.24|0
1762156540000|2025-11-03 07:55:40|232.32|232.24|232.32|232.24|232.32|232.29|232.32|232.24|6
1762156550000|2025-11-03 07:55:50|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|70
1762156560000|2025-11-03 07:56:00||232.19||232.24||232.24||232.19|3
1762156580000|2025-11-03 07:56:20||232.19||232.19||232.19||232.19|3
1762156590000|2025-11-03 07:56:30|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|4
1762156600000|2025-11-03 07:56:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|2
1762156610000|2025-11-03 07:56:50|||||||||2
1762156620000|2025-11-03 07:57:00|232.42||232.42||232.42||232.37||2
1762156630000|2025-11-03 07:57:10|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|6
1762156640000|2025-11-03 07:57:20||232.29||232.29||232.29||232.29|0
1762156650000|2025-11-03 07:57:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|6
1762156660000|2025-11-03 07:57:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|62
1762156680000|2025-11-03 07:58:00|||||||||3
1762156690000|2025-11-03 07:58:10|232.32||232.32||232.32||232.32||29
1762156700000|2025-11-03 07:58:20|232.27||232.27||232.27||232.27||0
1762156710000|2025-11-03 07:58:30|232.32||232.32||232.32||232.32||1
1762156720000|2025-11-03 07:58:40|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|3
1762156730000|2025-11-03 07:58:50||232.14||232.14||232.14||232.14|6
1762156750000|2025-11-03 07:59:10|||||||||3
1762156780000|2025-11-03 07:59:40|232.17|232.09|232.12|231.99|232.17|232.09|232.12|231.99|230
1762156790000|2025-11-03 07:59:50|232.07|232.04|232.17|232.04|232.22|232.09|232.07|232.04|73
1762156800000|2025-11-03 08:00:00|232.37|232.29|232.12|232.04|232.42|232.29|232.07|231.99|462
1762156810000|2025-11-03 08:00:10|232.07|231.99|231.97|231.89|232.07|231.99|231.92|231.84|247
1762156820000|2025-11-03 08:00:20|231.92|231.84|232.17|232.09|232.22|232.09|231.92|231.84|70
1762156830000|2025-11-03 08:00:30|232.22|232.14|232.22|232.14|232.27|232.19|232.22|232.09|21
1762156840000|2025-11-03 08:00:40|232.17|232.04|232.17|232.09|232.17|232.09|232.12|232.04|14
1762156850000|2025-11-03 08:00:50|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|45
1762156860000|2025-11-03 08:01:00|232.12|231.99|232.02|231.94|232.22|232.09|232.02|231.94|39
1762156870000|2025-11-03 08:01:10|232.07|231.89|232.17|232.04|232.17|232.04|231.97|231.89|11
1762156880000|2025-11-03 08:01:20|232.12|231.99|232.22|232.09|232.32|232.24|232.07|231.94|134
1762156890000|2025-11-03 08:01:30|232.27|232.14|232.22|232.09|232.27|232.14|232.17|232.09|28
1762156900000|2025-11-03 08:01:40|232.17|232.14|232.32|232.19|232.37|232.24|232.17|232.14|32
1762156910000|2025-11-03 08:01:50|232.27|232.14|232.27|232.19|232.32|232.19|232.22|232.14|52
1762156920000|2025-11-03 08:02:00|232.32|232.14|232.17|232.09|232.32|232.19|232.17|232.09|23
1762156930000|2025-11-03 08:02:10|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|20
1762156940000|2025-11-03 08:02:20|232.12|231.99|232.07|231.94|232.17|232.04|232.07|231.94|2
1762156950000|2025-11-03 08:02:30|232.02|231.99|231.97|231.89|232.02|231.99|231.97|231.89|43
1762156960000|2025-11-03 08:02:40|232.02|231.84|231.97|231.89|232.02|231.89|231.97|231.84|72
1762156970000|2025-11-03 08:02:50|232.02|231.94|232.02|231.94|232.07|231.94|231.97|231.89|7
1762156980000|2025-11-03 08:03:00|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|6
1762156990000|2025-11-03 08:03:10|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|10
1762157000000|2025-11-03 08:03:20|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|17
1762157010000|2025-11-03 08:03:30|231.92|231.84|231.82|231.74|231.92|231.84|231.82|231.69|38
1762157020000|2025-11-03 08:03:40|231.77|231.69|231.92|231.84|231.97|231.84|231.77|231.69|16
1762157030000|2025-11-03 08:03:50|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.79|4
1762157040000|2025-11-03 08:04:00|231.87|231.79|231.97|231.84|231.97|231.84|231.87|231.79|11
1762157050000|2025-11-03 08:04:10|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|7
1762157060000|2025-11-03 08:04:20|231.92|231.84|232.02|231.89|232.02|231.94|231.87|231.79|31
1762157070000|2025-11-03 08:04:30|232.07|231.94|232.07|231.99|232.12|232.04|232.07|231.94|42
1762157080000|2025-11-03 08:04:40|232.12|231.94|232.02|231.89|232.12|231.94|232.02|231.89|22
1762157090000|2025-11-03 08:04:50|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|31
1762157100000|2025-11-03 08:05:00|232.02||231.97||232.02||231.97||112
1762157110000|2025-11-03 08:05:10|231.92|231.84|231.87|231.79|231.97|231.89|231.87|231.79|118
1762157120000|2025-11-03 08:05:20|231.82|231.74|232.02|231.94|232.07|231.94|231.82|231.74|116
1762157130000|2025-11-03 08:05:30|232.07|231.89|232.12|232.04|232.12|232.04|232.02|231.89|29
1762157140000|2025-11-03 08:05:40|232.07|231.99|231.97|231.89|232.07|232.04|231.97|231.89|13
1762157150000|2025-11-03 08:05:50|231.92|231.84|232.02|231.89|232.02|231.89|231.92|231.84|13
1762157160000|2025-11-03 08:06:00|231.97|231.84|232.02|231.94|232.07|231.94|231.97|231.84|107
1762157170000|2025-11-03 08:06:10|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.79|13
1762157180000|2025-11-03 08:06:20|231.87|231.79|231.92|231.79|231.92|231.84|231.87|231.79|37
1762157190000|2025-11-03 08:06:30|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.79|14
1762157200000|2025-11-03 08:06:40|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|15
1762157210000|2025-11-03 08:06:50|232.07|231.94|232.12|232.04|232.12|232.04|232.02|231.94|50
1762157220000|2025-11-03 08:07:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|20
1762157230000|2025-11-03 08:07:10|232.17|231.99|232.17|232.09|232.17|232.09|232.17|231.99|7
1762157240000|2025-11-03 08:07:20||232.04||232.04||232.04||232.04|0
1762157250000|2025-11-03 08:07:30|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|12
1762157260000|2025-11-03 08:07:40|232.22|232.14|232.17|232.09|232.22|232.14|232.12|232.04|33
1762157270000|2025-11-03 08:07:50|232.12|232.04|232.22|232.14|232.27|232.19|232.12|231.99|886
1762157280000|2025-11-03 08:08:00|232.27|232.19|232.37|232.29|232.37|232.29|232.22|232.14|715
1762157290000|2025-11-03 08:08:10|||||||||28
1762157300000|2025-11-03 08:08:20|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|50
1762157310000|2025-11-03 08:08:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|33
1762157320000|2025-11-03 08:08:40|232.32|232.24|232.27|232.19|232.37|232.29|232.27|232.19|38
1762157330000|2025-11-03 08:08:50|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.09|75
1762157340000|2025-11-03 08:09:00|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|42
1762157350000|2025-11-03 08:09:10|232.17||232.17||232.22||232.17||23
1762157360000|2025-11-03 08:09:20|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|40
1762157370000|2025-11-03 08:09:30|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|22
1762157380000|2025-11-03 08:09:40|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|15
1762157390000|2025-11-03 08:09:50|232.27|232.09|232.27|232.19|232.27|232.19|232.27|232.09|10
1762157400000|2025-11-03 08:10:00|232.32|232.14|232.32|232.24|232.32|232.24|232.32|232.14|21
1762157410000|2025-11-03 08:10:10|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.19|41
1762157420000|2025-11-03 08:10:20|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|65
1762157430000|2025-11-03 08:10:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|19
1762157440000|2025-11-03 08:10:40|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|14
1762157450000|2025-11-03 08:10:50|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|16
1762157460000|2025-11-03 08:11:00|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|19
1762157470000|2025-11-03 08:11:10|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.44|32
1762157480000|2025-11-03 08:11:20|232.57|232.49|232.52|232.44|232.57|232.54|232.52|232.44|21
1762157490000|2025-11-03 08:11:30|232.57|232.49|232.52|232.39|232.57|232.49|232.52|232.39|21
1762157500000|2025-11-03 08:11:40|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|7
1762157510000|2025-11-03 08:11:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|18
1762157520000|2025-11-03 08:12:00|232.52|232.44|232.62|232.54|232.62|232.54|232.52|232.44|61
1762157530000|2025-11-03 08:12:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|8
1762157540000|2025-11-03 08:12:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|13
1762157550000|2025-11-03 08:12:30|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|24
1762157570000|2025-11-03 08:12:50|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|67
1762157580000|2025-11-03 08:13:00||232.74||232.79||232.79||232.74|45
1762157590000|2025-11-03 08:13:10||232.74||232.74||232.79||232.74|41
1762157600000|2025-11-03 08:13:20|232.82|232.79|232.82|232.74|232.82|232.79|232.82|232.74|4
1762157610000|2025-11-03 08:13:30|232.87|232.79|232.82|232.69|232.87|232.79|232.77|232.69|107
1762157620000|2025-11-03 08:13:40|232.77|232.64|232.77|232.69|232.82|232.69|232.72|232.64|18
1762157630000|2025-11-03 08:13:50|232.82||232.82||232.82||232.82||10
1762157640000|2025-11-03 08:14:00|232.77|232.74|232.92|232.79|232.92|232.79|232.77|232.69|9
1762157650000|2025-11-03 08:14:10|232.97|232.84|232.92|232.79|232.97|232.84|232.92|232.79|12
1762157660000|2025-11-03 08:14:20|232.87|232.84|232.92|232.84|232.97|232.84|232.87|232.84|3
1762157670000|2025-11-03 08:14:30|232.97||232.92||232.97||232.92||1
1762157680000|2025-11-03 08:14:40|232.97|232.89|232.97|232.84|232.97|232.89|232.92|232.84|7
1762157690000|2025-11-03 08:14:50|233.02|232.89|233.02|232.94|233.02|232.94|232.92|232.84|89
1762157700000|2025-11-03 08:15:00|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|112
1762157710000|2025-11-03 08:15:10|233.12|233.04|233.17|233.09|233.17|233.09|233.07|233.04|127
1762157720000|2025-11-03 08:15:20|233.12|233.04|233.17|233.09|233.17|233.09|233.12|232.99|105
1762157730000|2025-11-03 08:15:30|233.12|233.04|233.17|233.04|233.22|233.09|233.12|233.04|21
1762157740000|2025-11-03 08:15:40|233.07|233.09|233.07|232.99|233.12|233.09|233.07|232.99|16
1762157750000|2025-11-03 08:15:50|233.12|232.94|233.07|232.94|233.12|232.99|233.02|232.94|47
1762157760000|2025-11-03 08:16:00|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.94|3
1762157770000|2025-11-03 08:16:10|233.12|233.04|233.12|233.04|233.12|233.04|233.07|233.04|13
1762157780000|2025-11-03 08:16:20|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|225
1762157790000|2025-11-03 08:16:30|233.27|233.19|233.27|233.14|233.27|233.19|233.27|233.14|166
1762157800000|2025-11-03 08:16:40|233.32|233.19|233.37|233.29|233.37|233.29|233.32|233.19|64
1762157810000|2025-11-03 08:16:50|233.32|233.24|233.37|233.24|233.37|233.29|233.32|233.24|40
1762157820000|2025-11-03 08:17:00||233.29||233.29||233.29||233.24|6
1762157830000|2025-11-03 08:17:10|233.42|233.34|233.57|233.49|233.57|233.49|233.42|233.34|185
1762157840000|2025-11-03 08:17:20|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|248
1762157850000|2025-11-03 08:17:30|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|92
1762157860000|2025-11-03 08:17:40|233.52|233.44|233.52|233.39|233.52|233.44|233.47|233.39|175
1762157870000|2025-11-03 08:17:50|233.47|233.44|233.52|233.44|233.57|233.44|233.47|233.39|58
1762157880000|2025-11-03 08:18:00|233.57|233.49|233.57|233.44|233.57|233.49|233.52|233.44|3
1762157890000|2025-11-03 08:18:10|233.52|233.49|233.52|233.44|233.57|233.49|233.52|233.44|1
1762157900000|2025-11-03 08:18:20|233.57|233.39|233.52|233.39|233.57|233.39|233.42|233.34|97
1762157910000|2025-11-03 08:18:30|233.47|233.44|233.47|233.34|233.52|233.44|233.42|233.34|21
1762157920000|2025-11-03 08:18:40|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.34|139
1762157930000|2025-11-03 08:18:50|233.42|233.34|233.42|233.34|233.47|233.39|233.42|233.34|3
1762157940000|2025-11-03 08:19:00|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|102
1762157950000|2025-11-03 08:19:10|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|4
1762157960000|2025-11-03 08:19:20|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.34|41
1762157970000|2025-11-03 08:19:30|233.52|233.44|233.57|233.49|233.57|233.49|233.47|233.44|3
1762157980000|2025-11-03 08:19:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|72
1762157990000|2025-11-03 08:19:50|233.67|233.59|233.62|233.54|233.72|233.64|233.62|233.54|192
1762158000000|2025-11-03 08:20:00|233.67|233.59|233.57|233.49|233.67|233.59|233.57|233.49|25
1762158010000|2025-11-03 08:20:10|233.62|233.44|233.57|233.44|233.62|233.49|233.52|233.44|59
1762158020000|2025-11-03 08:20:20|233.52|233.49|233.62|233.49|233.62|233.49|233.52|233.44|1
1762158030000|2025-11-03 08:20:30|233.67|233.54|233.62|233.49|233.67|233.54|233.62|233.49|74
1762158040000|2025-11-03 08:20:40|233.57||233.57||233.62||233.57||38
1762158050000|2025-11-03 08:20:50|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|25
1762158060000|2025-11-03 08:21:00|233.62|233.49|233.62|233.54|233.62|233.54|233.57|233.44|121
1762158070000|2025-11-03 08:21:10|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|3
1762158080000|2025-11-03 08:21:20||233.59||233.59||233.59||233.54|0
1762158090000|2025-11-03 08:21:30|233.72|233.54|233.72|233.64|233.72|233.64|233.67|233.54|0
1762158100000|2025-11-03 08:21:40||233.59||233.59||233.64||233.59|4
1762158110000|2025-11-03 08:21:50|233.67|233.64|233.72|233.64|233.72|233.64|233.67|233.59|6
1762158120000|2025-11-03 08:22:00||233.59||233.64||233.64||233.59|10
1762158130000|2025-11-03 08:22:10|233.77|233.59|233.87|233.79|233.87|233.79|233.77|233.59|229
1762158140000|2025-11-03 08:22:20|233.92|233.74|233.92|233.84|233.97|233.84|233.92|233.74|51
1762158150000|2025-11-03 08:22:30|233.97|233.89|233.97|233.84|233.97|233.89|233.92|233.84|4
1762158160000|2025-11-03 08:22:40|233.92|233.79|233.87|233.79|233.92|233.79|233.87|233.79|34
1762158170000|2025-11-03 08:22:50|233.92||233.92||233.92||233.92||22
1762158180000|2025-11-03 08:23:00|233.87||233.87||233.92||233.87||3
1762158190000|2025-11-03 08:23:10|233.92|233.74|233.97|233.89|234.02|233.94|233.82|233.74|495
1762158210000|2025-11-03 08:23:30|||||||||12
1762158220000|2025-11-03 08:23:40|234.02|233.94|234.02|233.89|234.02|233.94|233.97|233.89|68
1762158230000|2025-11-03 08:23:50|234.07|233.94|234.02|233.94|234.07|233.99|234.02|233.94|197
1762158240000|2025-11-03 08:24:00|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|58
1762158250000|2025-11-03 08:24:10|234.17|234.09|234.07|233.99|234.17|234.09|234.07|233.99|206
1762158260000|2025-11-03 08:24:20|234.12|233.94|234.02|233.94|234.12|233.94|234.02|233.94|36
1762158270000|2025-11-03 08:24:30|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|9
1762158280000|2025-11-03 08:24:40|234.07||234.02||234.07||234.02||7
1762158290000|2025-11-03 08:24:50|234.07||234.02||234.07||234.02||1
1762158300000|2025-11-03 08:25:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|86
1762158310000|2025-11-03 08:25:10|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.89|6
1762158320000|2025-11-03 08:25:20|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|3
1762158330000|2025-11-03 08:25:30|234.02|233.94|233.92|233.84|234.07|233.99|233.92|233.84|91
1762158340000|2025-11-03 08:25:40|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.84|72
1762158360000|2025-11-03 08:26:00|234.07||234.02||234.07||234.02||42
1762158380000|2025-11-03 08:26:20|234.12|233.99|234.07|233.99|234.12|234.04|234.07|233.99|45
1762158390000|2025-11-03 08:26:30|234.12|234.04|234.22|234.09|234.22|234.14|234.12|233.99|118
1762158400000|2025-11-03 08:26:40|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|47
1762158410000|2025-11-03 08:26:50|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|11
1762158420000|2025-11-03 08:27:00|234.22|234.14|234.22|234.09|234.22|234.14|234.17|234.09|9
1762158430000|2025-11-03 08:27:10|234.17|234.14|234.17|234.09|234.22|234.14|234.17|234.09|4
1762158440000|2025-11-03 08:27:20|234.22||234.17||234.22||234.17||21
1762158450000|2025-11-03 08:27:30|234.12|234.04|234.17|234.04|234.17|234.09|234.12|234.04|33
1762158460000|2025-11-03 08:27:40|234.12|233.99|234.07|233.99|234.12|234.04|234.07|233.99|40
1762158470000|2025-11-03 08:27:50|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|6
1762158480000|2025-11-03 08:28:00|234.17||234.12||234.17||234.12||86
1762158490000|2025-11-03 08:28:10|234.07|233.99|234.07|233.99|234.12|233.99|234.07|233.99|6
1762158500000|2025-11-03 08:28:20|234.12|234.04|234.12|234.04|234.12|234.04|234.07|233.99|31
1762158510000|2025-11-03 08:28:30|234.07|233.99|234.07|233.99|234.12|233.99|234.07|233.99|1
1762158520000|2025-11-03 08:28:40|234.12|234.04|234.12|234.04|234.12|234.04|234.07|234.04|1
1762158540000|2025-11-03 08:29:00|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|7
1762158550000|2025-11-03 08:29:10|234.27|234.19|234.27|234.19|234.32|234.19|234.27|234.14|59
1762158560000|2025-11-03 08:29:20|234.22|234.14|234.32|234.24|234.32|234.24|234.22|234.14|53
1762158570000|2025-11-03 08:29:30|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|50
1762158580000|2025-11-03 08:29:40|234.27||234.27||234.27||234.22||51
1762158590000|2025-11-03 08:29:50|234.32|234.19|234.37|234.29|234.37|234.29|234.32|234.19|109
1762158600000|2025-11-03 08:30:00|234.32|234.24|234.27|234.19|234.37|234.29|234.27|234.14|86
1762158610000|2025-11-03 08:30:10|234.22|234.14|234.27|234.19|234.27|234.19|234.17|234.09|54
1762158620000|2025-11-03 08:30:20|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|24
1762158630000|2025-11-03 08:30:30|234.27|234.19|234.27|234.19|234.27|234.24|234.27|234.19|18
1762158640000|2025-11-03 08:30:40|234.32|234.14|234.17|234.09|234.32|234.14|234.17|234.09|50
1762158650000|2025-11-03 08:30:50|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.09|21
1762158660000|2025-11-03 08:31:00|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.24|31
1762158670000|2025-11-03 08:31:10|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.24|19
1762158680000|2025-11-03 08:31:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|36
1762158690000|2025-11-03 08:31:30|234.37|234.29|234.37|234.29|234.42|234.29|234.32|234.24|24
1762158700000|2025-11-03 08:31:40|234.42|234.34|234.52|234.44|234.52|234.44|234.42|234.34|334
1762158710000|2025-11-03 08:31:50|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|15
1762158720000|2025-11-03 08:32:00|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|31
1762158730000|2025-11-03 08:32:10|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|18
1762158750000|2025-11-03 08:32:30|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|170
1762158760000|2025-11-03 08:32:40|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|50
1762158770000|2025-11-03 08:32:50|234.47|234.29|234.47|234.39|234.47|234.39|234.42|234.29|19
1762158780000|2025-11-03 08:33:00|234.52|234.44|234.47|234.39|234.57|234.44|234.47|234.39|32
1762158790000|2025-11-03 08:33:10|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|4
1762158800000|2025-11-03 08:33:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|0
1762158810000|2025-11-03 08:33:30|||||||||8
1762158820000|2025-11-03 08:33:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|20
1762158840000|2025-11-03 08:34:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|44
1762158850000|2025-11-03 08:34:10|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|56
1762158860000|2025-11-03 08:34:20|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.49|51
1762158870000|2025-11-03 08:34:30|234.67|234.59|234.62|234.54|234.67|234.59|234.57|234.49|41
1762158880000|2025-11-03 08:34:40|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|97
1762158890000|2025-11-03 08:34:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|0
1762158900000|2025-11-03 08:35:00|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|49
1762158910000|2025-11-03 08:35:10|234.47|234.39|234.57|234.49|234.57|234.49|234.47|234.39|68
1762158920000|2025-11-03 08:35:20|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|8
1762158930000|2025-11-03 08:35:30|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|4
1762158940000|2025-11-03 08:35:40|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|16
1762158950000|2025-11-03 08:35:50|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|23
1762158960000|2025-11-03 08:36:00|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|10
1762158970000|2025-11-03 08:36:10|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.49|6
1762158980000|2025-11-03 08:36:20|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|25
1762158990000|2025-11-03 08:36:30|234.57||234.57||234.57||234.57||2
1762159000000|2025-11-03 08:36:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|13
1762159010000|2025-11-03 08:36:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|36
1762159020000|2025-11-03 08:37:00|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|4
1762159030000|2025-11-03 08:37:10|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|1
1762159040000|2025-11-03 08:37:20|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|11
1762159050000|2025-11-03 08:37:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|14
1762159060000|2025-11-03 08:37:40|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|25
1762159070000|2025-11-03 08:37:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|3
1762159080000|2025-11-03 08:38:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|5
1762159090000|2025-11-03 08:38:10|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|17
1762159100000|2025-11-03 08:38:20|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|23
1762159110000|2025-11-03 08:38:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|142
1762159120000|2025-11-03 08:38:40||234.29||234.34||234.34||234.29|11
1762159130000|2025-11-03 08:38:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|71
1762159140000|2025-11-03 08:39:00|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|10
1762159150000|2025-11-03 08:39:10|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|19
1762159160000|2025-11-03 08:39:20|234.47|234.39|234.47|234.34|234.47|234.39|234.42|234.34|17
1762159170000|2025-11-03 08:39:30||234.39||234.39||234.39||234.39|0
1762159180000|2025-11-03 08:39:40|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|4
1762159190000|2025-11-03 08:39:50|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|35
1762159200000|2025-11-03 08:40:00|234.57||234.57||234.62||234.57||5
1762159210000|2025-11-03 08:40:10|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|111
1762159230000|2025-11-03 08:40:30|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.49|27
1762159240000|2025-11-03 08:40:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|62
1762159250000|2025-11-03 08:40:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|4
1762159260000|2025-11-03 08:41:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|7
1762159270000|2025-11-03 08:41:10|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|65
1762159280000|2025-11-03 08:41:20|234.42|234.34|234.47|234.39|234.52|234.44|234.42|234.34|22
1762159290000|2025-11-03 08:41:30|234.52|234.44|234.52|234.39|234.52|234.44|234.47|234.39|60
1762159300000|2025-11-03 08:41:40|234.57|234.44|234.52|234.44|234.57|234.44|234.52|234.44|3
1762159310000|2025-11-03 08:41:50|234.57|234.49|234.52|234.44|234.57|234.49|234.47|234.39|196
1762159320000|2025-11-03 08:42:00|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|112
1762159330000|2025-11-03 08:42:10|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|140
1762159340000|2025-11-03 08:42:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|6
1762159350000|2025-11-03 08:42:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|13
1762159360000|2025-11-03 08:42:40||234.54||234.59||234.59||234.54|6
1762159370000|2025-11-03 08:42:50|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.59|44
1762159380000|2025-11-03 08:43:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|79
1762159390000|2025-11-03 08:43:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|30
1762159400000|2025-11-03 08:43:20|234.77||234.72||234.77||234.72||124
1762159410000|2025-11-03 08:43:30|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|24
1762159420000|2025-11-03 08:43:40|234.72||234.72||234.77||234.72||251
1762159430000|2025-11-03 08:43:50|234.77||234.72||234.77||234.72||97
1762159440000|2025-11-03 08:44:00|234.67|234.59|234.77|234.69|234.77|234.69|234.67|234.59|110
1762159450000|2025-11-03 08:44:10|234.72|234.64|234.87|234.79|234.87|234.79|234.72|234.64|310
1762159470000|2025-11-03 08:44:30|234.82|234.74|234.77|234.69|234.87|234.74|234.77|234.69|131
1762159480000|2025-11-03 08:44:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|259
1762159490000|2025-11-03 08:44:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|157
1762159500000|2025-11-03 08:45:00|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.74|225
1762159510000|2025-11-03 08:45:10|234.92|234.74|234.87|234.79|234.92|234.79|234.87|234.74|18
1762159520000|2025-11-03 08:45:20|234.92|234.74|234.92|234.84|234.92|234.84|234.82|234.74|32
1762159530000|2025-11-03 08:45:30|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|213
1762159540000|2025-11-03 08:45:40|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|64
1762159550000|2025-11-03 08:45:50|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|98
1762159560000|2025-11-03 08:46:00|234.82|234.79|234.87|234.79|234.92|234.79|234.82|234.79|92
1762159570000|2025-11-03 08:46:10|234.92||234.92||234.92||234.87||0
1762159580000|2025-11-03 08:46:20|234.87|234.84|234.87|234.79|234.92|234.84|234.87|234.79|11
1762159590000|2025-11-03 08:46:30|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|13
1762159600000|2025-11-03 08:46:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|98
1762159620000|2025-11-03 08:47:00|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|104
1762159630000|2025-11-03 08:47:10|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.84|66
1762159640000|2025-11-03 08:47:20|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|9
1762159650000|2025-11-03 08:47:30|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|440
1762159660000|2025-11-03 08:47:40|235.02||234.97||235.02||234.97||24
1762159670000|2025-11-03 08:47:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|135
1762159680000|2025-11-03 08:48:00|234.97|234.89|235.02|234.94|235.07|234.99|234.97|234.89|85
1762159690000|2025-11-03 08:48:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|10
1762159700000|2025-11-03 08:48:20|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|11
1762159710000|2025-11-03 08:48:30|235.12|234.94|235.12|234.99|235.12|234.99|235.12|234.94|15
1762159720000|2025-11-03 08:48:40|235.07||235.12||235.12||235.07||88
1762159730000|2025-11-03 08:48:50|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|16
1762159740000|2025-11-03 08:49:00|235.17|235.09|235.22|235.09|235.22|235.09|235.17|235.09|28
1762159750000|2025-11-03 08:49:10|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|18
1762159780000|2025-11-03 08:49:40|235.12|235.04|235.17|235.04|235.17|235.04|235.12|235.04|40
1762159790000|2025-11-03 08:49:50||235.09||235.09||235.09||235.09|2
1762159800000|2025-11-03 08:50:00|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|14
1762159820000|2025-11-03 08:50:20|235.22|235.14|235.32|235.24|235.32|235.24|235.22|235.14|101
1762159830000|2025-11-03 08:50:30|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|2
1762159840000|2025-11-03 08:50:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|22
1762159850000|2025-11-03 08:50:50|235.22|235.14|235.22|235.09|235.22|235.14|235.17|235.09|32
1762159860000|2025-11-03 08:51:00|235.17|234.99|235.17|235.09|235.17|235.09|235.12|234.99|35
1762159870000|2025-11-03 08:51:10|235.12|235.04|235.17|235.04|235.17|235.04|235.12|235.04|0
1762159880000|2025-11-03 08:51:20|235.12|235.09|235.12|235.04|235.12|235.09|235.12|235.04|20
1762159890000|2025-11-03 08:51:30|||||||||33
1762159900000|2025-11-03 08:51:40|235.22|235.09|235.22|235.14|235.22|235.14|235.17|235.09|205
1762159910000|2025-11-03 08:51:50|235.27|235.19|235.32|235.19|235.32|235.19|235.22|235.14|11
1762159920000|2025-11-03 08:52:00|235.37|235.24|235.37|235.29|235.37|235.29|235.37|235.19|12
1762159930000|2025-11-03 08:52:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|3
1762159940000|2025-11-03 08:52:20|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|5
1762159950000|2025-11-03 08:52:30|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.29|8
1762159960000|2025-11-03 08:52:40|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|10
1762159970000|2025-11-03 08:52:50|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.29|5
1762159980000|2025-11-03 08:53:00|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|4
1762159990000|2025-11-03 08:53:10|235.42|235.34|235.42|235.29|235.42|235.34|235.37|235.29|22
1762160000000|2025-11-03 08:53:20|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.29|7
1762160030000|2025-11-03 08:53:50|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|197
1762160040000|2025-11-03 08:54:00|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|5
1762160050000|2025-11-03 08:54:10|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.19|15
1762160060000|2025-11-03 08:54:20|||||||||1
1762160070000|2025-11-03 08:54:30||235.19||235.24||235.24||235.19|16
1762160080000|2025-11-03 08:54:40|||||||||2
1762160090000|2025-11-03 08:54:50|||||||||10
1762160100000|2025-11-03 08:55:00|||||||||1
1762160110000|2025-11-03 08:55:10|235.27|235.19|235.22|235.14|235.32|235.19|235.22|235.14|89
1762160120000|2025-11-03 08:55:20|235.27||235.22||235.27||235.22||16
1762160130000|2025-11-03 08:55:30||235.09||235.14||235.14||235.09|40
1762160140000|2025-11-03 08:55:40|||||||||9
1762160150000|2025-11-03 08:55:50|235.12|235.04|235.22|235.09|235.22|235.09|235.12|235.04|471
1762160160000|2025-11-03 08:56:00|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.14|11
1762160170000|2025-11-03 08:56:10|||||||||6
1762160190000|2025-11-03 08:56:30||235.09||235.14||235.14||235.09|49
1762160200000|2025-11-03 08:56:40||235.09||235.14||235.14||235.09|5
1762160210000|2025-11-03 08:56:50|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|5
1762160220000|2025-11-03 08:57:00|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|9
1762160230000|2025-11-03 08:57:10|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|67
1762160240000|2025-11-03 08:57:20|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.14|289
1762160250000|2025-11-03 08:57:30|||||||||3
1762160260000|2025-11-03 08:57:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|15
1762160280000|2025-11-03 08:58:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|1
1762160290000|2025-11-03 08:58:10||235.09||235.09||235.14||235.09|0
1762160300000|2025-11-03 08:58:20||235.14||235.14||235.14||235.14|0
1762160310000|2025-11-03 08:58:30|235.27||235.27||235.27||235.22||56
1762160320000|2025-11-03 08:58:40|235.22||235.22||235.22||235.22||0
1762160350000|2025-11-03 08:59:10|235.27||235.22||235.27||235.22||5
1762160360000|2025-11-03 08:59:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|23
1762160370000|2025-11-03 08:59:30|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|19
1762160380000|2025-11-03 08:59:40|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|18
1762160390000|2025-11-03 08:59:50|235.37|235.24|235.42|235.34|235.42|235.34|235.37|235.24|32
1762160400000|2025-11-03 09:00:00||235.29||235.34||235.34||235.29|33
1762160410000|2025-11-03 09:00:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|32
1762160420000|2025-11-03 09:00:20|||||||||5
1762160430000|2025-11-03 09:00:30|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|94
1762160440000|2025-11-03 09:00:40|||||||||13
1762160470000|2025-11-03 09:01:10|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|103
1762160480000|2025-11-03 09:01:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|2
1762160490000|2025-11-03 09:01:30|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|89
1762160500000|2025-11-03 09:01:40|235.22|235.24|235.22|235.14|235.22|235.24|235.22|235.14|77
1762160510000|2025-11-03 09:01:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|18
1762160520000|2025-11-03 09:02:00|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|32
1762160530000|2025-11-03 09:02:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|59
1762160540000|2025-11-03 09:02:20|||||||||15
1762160550000|2025-11-03 09:02:30|235.27|235.19|235.37|235.29|235.37|235.29|235.27|235.19|52
1762160560000|2025-11-03 09:02:40|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|24
1762160570000|2025-11-03 09:02:50|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|119
1762160580000|2025-11-03 09:03:00|235.42||235.37||235.42||235.37||0
1762160590000|2025-11-03 09:03:10|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|95
1762160600000|2025-11-03 09:03:20|235.42|235.29|235.47|235.34|235.47|235.34|235.42|235.29|29
1762160610000|2025-11-03 09:03:30||235.39||235.39||235.39||235.34|0
1762160620000|2025-11-03 09:03:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|63
1762160640000|2025-11-03 09:04:00|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|67
1762160650000|2025-11-03 09:04:10|235.57||235.52||235.57||235.52||19
1762160660000|2025-11-03 09:04:20|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|14
1762160670000|2025-11-03 09:04:30|||||||||2
1762160680000|2025-11-03 09:04:40||235.44||235.44||235.44||235.44|52
1762160690000|2025-11-03 09:04:50|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|4
1762160700000|2025-11-03 09:05:00|235.62|235.49|235.62|235.54|235.67|235.59|235.62|235.49|85
1762160720000|2025-11-03 09:05:20|235.57|235.49|235.57|235.49|235.57|235.54|235.57|235.49|53
1762160730000|2025-11-03 09:05:30|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|12
1762160740000|2025-11-03 09:05:40|235.57|235.54|235.62|235.49|235.62|235.54|235.57|235.49|0
1762160750000|2025-11-03 09:05:50|235.57||235.57||235.62||235.57||4
1762160760000|2025-11-03 09:06:00|235.62||235.57||235.62||235.57||6
1762160770000|2025-11-03 09:06:10|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.49|77
1762160780000|2025-11-03 09:06:20|235.67||235.62||235.67||235.62||1
1762160790000|2025-11-03 09:06:30|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|18
1762160800000|2025-11-03 09:06:40||235.59||235.64||235.64||235.59|74
1762160810000|2025-11-03 09:06:50|235.77||235.72||235.77||235.72||11
1762160820000|2025-11-03 09:07:00|235.77||235.72||235.77||235.72||25
1762160840000|2025-11-03 09:07:20|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|67
1762160850000|2025-11-03 09:07:30|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|24
1762160860000|2025-11-03 09:07:40|||||||||15
1762160870000|2025-11-03 09:07:50|235.62|235.54|235.62|235.54|235.67|235.59|235.62|235.54|64
1762160880000|2025-11-03 09:08:00|235.67||235.62||235.67||235.62||5
1762160890000|2025-11-03 09:08:10||235.49||235.54||235.54||235.49|77
1762160900000|2025-11-03 09:08:20|235.67|235.59|235.67|235.59|235.67|235.59|235.62|235.59|10
1762160910000|2025-11-03 09:08:30|235.72|235.64|235.72|235.64|235.77|235.69|235.72|235.64|84
1762160920000|2025-11-03 09:08:40||235.59||235.64||235.64||235.59|20
1762160930000|2025-11-03 09:08:50||235.59||235.64||235.64||235.59|0
1762160940000|2025-11-03 09:09:00|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|20
1762160950000|2025-11-03 09:09:10|||||||||1
1762160970000|2025-11-03 09:09:30||235.59||235.64||235.64||235.59|7
1762160980000|2025-11-03 09:09:40||235.59||235.64||235.64||235.59|2
1762160990000|2025-11-03 09:09:50|235.67|235.59|235.72|235.64|235.77|235.64|235.67|235.59|17
1762161000000|2025-11-03 09:10:00||235.59||235.64||235.64||235.59|10
1762161010000|2025-11-03 09:10:10|235.67|235.59|235.67|235.59|235.72|235.64|235.67|235.59|28
1762161020000|2025-11-03 09:10:20|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|9
1762161030000|2025-11-03 09:10:30|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|100
1762161040000|2025-11-03 09:10:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|32
1762161050000|2025-11-03 09:10:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|86
1762161060000|2025-11-03 09:11:00|235.67|235.59|235.67|235.54|235.67|235.59|235.67|235.54|61
1762161070000|2025-11-03 09:11:10|235.62||235.62||235.62||235.62||0
1762161080000|2025-11-03 09:11:20|235.67||235.62||235.67||235.62||9
1762161090000|2025-11-03 09:11:30|235.57|235.49|235.62|235.49|235.62|235.54|235.57|235.49|90
1762161100000|2025-11-03 09:11:40|235.57||235.57||235.62||235.57||0
1762161120000|2025-11-03 09:12:00|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|3
1762161130000|2025-11-03 09:12:10|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|17
1762161140000|2025-11-03 09:12:20|235.62|235.44|235.57|235.44|235.62|235.44|235.52|235.44|28
1762161150000|2025-11-03 09:12:30|235.52||235.52||235.57||235.52||0
1762161160000|2025-11-03 09:12:40|235.47|235.39|235.47|235.39|235.47|235.44|235.47|235.39|19
1762161170000|2025-11-03 09:12:50|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|12
1762161180000|2025-11-03 09:13:00|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|1
1762161190000|2025-11-03 09:13:10|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.54|1
1762161200000|2025-11-03 09:13:20||235.49||235.49||235.54||235.49|14
1762161210000|2025-11-03 09:13:30|235.57||235.57||235.57||235.57||0
1762161220000|2025-11-03 09:13:40|235.52|235.39|235.47|235.39|235.52|235.39|235.47|235.39|66
1762161230000|2025-11-03 09:13:50|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|57
1762161240000|2025-11-03 09:14:00|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|45
1762161250000|2025-11-03 09:14:10|235.37|235.19|235.42|235.29|235.42|235.29|235.32|235.19|17
1762161260000|2025-11-03 09:14:20||235.34||235.34||235.34||235.34|0
1762161270000|2025-11-03 09:14:30|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.34|25
1762161280000|2025-11-03 09:14:40|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|85
1762161290000|2025-11-03 09:14:50|235.47|235.39|235.47|235.34|235.47|235.39|235.42|235.34|104
1762161300000|2025-11-03 09:15:00|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|0
1762161310000|2025-11-03 09:15:10|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|45
1762161320000|2025-11-03 09:15:20|235.37||235.37||235.42||235.37||15
1762161340000|2025-11-03 09:15:40|||||||||1
1762161350000|2025-11-03 09:15:50|||||||||3
1762161360000|2025-11-03 09:16:00|235.42|235.34|235.42|235.34|235.47|235.34|235.37|235.34|6
1762161370000|2025-11-03 09:16:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|14
1762161390000|2025-11-03 09:16:30|235.42||235.37||235.42||235.37||40
1762161400000|2025-11-03 09:16:40|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|70
1762161410000|2025-11-03 09:16:50|235.47|235.34|235.42|235.34|235.47|235.39|235.42|235.34|6
1762161420000|2025-11-03 09:17:00|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|3
1762161430000|2025-11-03 09:17:10||235.29||235.34||235.34||235.29|107
1762161440000|2025-11-03 09:17:20||235.29||235.34||235.34||235.29|2
1762161450000|2025-11-03 09:17:30|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.29|1
1762161460000|2025-11-03 09:17:40|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|6
1762161470000|2025-11-03 09:17:50|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|29
1762161480000|2025-11-03 09:18:00|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.29|0
1762161500000|2025-11-03 09:18:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|7
1762161520000|2025-11-03 09:18:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|55
1762161530000|2025-11-03 09:18:50|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|65
1762161540000|2025-11-03 09:19:00|235.37||235.42||235.42||235.37||0
1762161550000|2025-11-03 09:19:10|235.37||235.42||235.42||235.37||0
1762161560000|2025-11-03 09:19:20||235.34||235.34||235.34||235.34|0
1762161570000|2025-11-03 09:19:30|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|14
1762161580000|2025-11-03 09:19:40|235.37|235.34|235.42|235.29|235.42|235.34|235.37|235.29|12
1762161590000|2025-11-03 09:19:50|235.37||235.37||235.42||235.37||0
1762161600000|2025-11-03 09:20:00|235.32|235.24|235.27|235.19|235.37|235.24|235.27|235.19|79
1762161610000|2025-11-03 09:20:10|235.22|235.14|235.27|235.14|235.27|235.19|235.22|235.14|1
1762161620000|2025-11-03 09:20:20||235.19||235.19||235.19||235.19|0
1762161630000|2025-11-03 09:20:30|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|3
1762161640000|2025-11-03 09:20:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|7
1762161650000|2025-11-03 09:20:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|3
1762161660000|2025-11-03 09:21:00|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|96
1762161670000|2025-11-03 09:21:10|235.47|235.29|235.42|235.34|235.47|235.34|235.42|235.29|5
1762161680000|2025-11-03 09:21:20|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.24|93
1762161690000|2025-11-03 09:21:30|235.37||235.37||235.42||235.37||3
1762161700000|2025-11-03 09:21:40|235.42||235.37||235.42||235.37||6
1762161710000|2025-11-03 09:21:50|235.42||235.37||235.42||235.37||1
1762161720000|2025-11-03 09:22:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1762161730000|2025-11-03 09:22:10|235.47||235.42||235.47||235.42||0
1762161740000|2025-11-03 09:22:20|235.47||235.47||235.47||235.42||0
1762161750000|2025-11-03 09:22:30|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.39|2
1762161780000|2025-11-03 09:23:00|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|30
1762161790000|2025-11-03 09:23:10|235.52||235.52||235.52||235.47||33
1762161800000|2025-11-03 09:23:20|235.47|235.34|235.47|235.39|235.52|235.39|235.42|235.34|55
1762161830000|2025-11-03 09:23:50|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|1
1762161840000|2025-11-03 09:24:00|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|57
1762161850000|2025-11-03 09:24:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|44
1762161860000|2025-11-03 09:24:20|||||||||36
1762161870000|2025-11-03 09:24:30|||||||||12
1762161880000|2025-11-03 09:24:40|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|6
1762161890000|2025-11-03 09:24:50|235.32|235.19|235.32|235.24|235.32|235.24|235.32|235.19|27
1762161900000|2025-11-03 09:25:00||235.19||235.24||235.24||235.19|0
1762161910000|2025-11-03 09:25:10||235.19||235.19||235.19||235.19|3
1762161920000|2025-11-03 09:25:20|235.37|235.24|235.37|235.29|235.37|235.29|235.37|235.24|14
1762161930000|2025-11-03 09:25:30|||||||||3
1762161940000|2025-11-03 09:25:40|||||||||1
1762161960000|2025-11-03 09:26:00|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|26
1762161980000|2025-11-03 09:26:20|235.32|235.14|235.32|235.24|235.32|235.24|235.32|235.14|35
1762161990000|2025-11-03 09:26:30|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|6
1762162000000|2025-11-03 09:26:40||235.24||235.24||235.24||235.24|0
1762162010000|2025-11-03 09:26:50|235.37||235.37||235.37||235.37||1
1762162020000|2025-11-03 09:27:00|235.32||235.32||235.32||235.32||0
1762162040000|2025-11-03 09:27:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|3
1762162050000|2025-11-03 09:27:30|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|11
1762162070000|2025-11-03 09:27:50||235.29||235.24||235.29||235.24|2
1762162080000|2025-11-03 09:28:00||235.29||235.24||235.29||235.24|1
1762162090000|2025-11-03 09:28:10|235.32||235.32||235.32||235.32||0
1762162100000|2025-11-03 09:28:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|0
1762162110000|2025-11-03 09:28:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|4
1762162130000|2025-11-03 09:28:50|235.27|235.19|235.27|235.14|235.27|235.19|235.27|235.14|53
1762162140000|2025-11-03 09:29:00||235.19||235.19||235.19||235.19|0
1762162160000|2025-11-03 09:29:20|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|10
1762162170000|2025-11-03 09:29:30||235.19||235.19||235.19||235.14|31
1762162180000|2025-11-03 09:29:40|235.32|235.24|235.37|235.29|235.37|235.29|235.27|235.19|25
1762162190000|2025-11-03 09:29:50|235.42|235.24|235.42|235.34|235.42|235.34|235.42|235.24|36
1762162200000|2025-11-03 09:30:00|235.47|235.29|235.37|235.29|235.47|235.34|235.37|235.29|7
1762162210000|2025-11-03 09:30:10|235.42||235.37||235.42||235.37||26
1762162220000|2025-11-03 09:30:20|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|16
1762162230000|2025-11-03 09:30:30|235.32||235.32||235.37||235.32||15
1762162240000|2025-11-03 09:30:40|235.37||235.32||235.37||235.32||0
1762162250000|2025-11-03 09:30:50|||||||||16
1762162260000|2025-11-03 09:31:00|235.27|235.19|235.22|235.14|235.32|235.19|235.22|235.14|37
1762162270000|2025-11-03 09:31:10|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|27
1762162280000|2025-11-03 09:31:20|235.22||235.22||235.22||235.22||6
1762162290000|2025-11-03 09:31:30|235.17||235.17||235.22||235.17||1
1762162300000|2025-11-03 09:31:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|19
1762162310000|2025-11-03 09:31:50|235.17||235.12||235.17||235.12||2
1762162320000|2025-11-03 09:32:00|235.17|235.09|235.22|235.09|235.22|235.09|235.17|235.09|8
1762162330000|2025-11-03 09:32:10|235.17|235.04|235.12|235.04|235.17|235.04|235.12|235.04|5
1762162340000|2025-11-03 09:32:20|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|135
1762162350000|2025-11-03 09:32:30|235.22|235.09|235.22|235.14|235.22|235.14|235.22|235.09|3
1762162360000|2025-11-03 09:32:40|235.17|235.09|235.17|235.09|235.17|235.14|235.17|235.09|6
1762162370000|2025-11-03 09:32:50|235.22||235.22||235.22||235.22||4
1762162380000|2025-11-03 09:33:00|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|12
1762162390000|2025-11-03 09:33:10|235.17|235.14|235.17|235.09|235.22|235.14|235.17|235.09|9
1762162400000|2025-11-03 09:33:20|235.22||235.17||235.22||235.17||0
1762162410000|2025-11-03 09:33:30|235.12|235.04|235.12|234.99|235.12|235.04|235.07|234.99|82
1762162420000|2025-11-03 09:33:40|235.07||235.07||235.12||235.07||100
1762162430000|2025-11-03 09:33:50|235.12|234.94|235.07|234.94|235.12|234.94|235.02|234.94|23
1762162440000|2025-11-03 09:34:00|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|2
1762162450000|2025-11-03 09:34:10|235.02||235.02||235.07||235.02||0
1762162460000|2025-11-03 09:34:20|235.07|234.89|235.02|234.89|235.07|234.89|235.02|234.89|23
1762162470000|2025-11-03 09:34:30|234.97|234.84|234.97|234.89|234.97|234.89|234.92|234.84|34
1762162480000|2025-11-03 09:34:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|2
1762162500000|2025-11-03 09:35:00|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|18
1762162510000|2025-11-03 09:35:10|235.02|234.89|235.02|234.89|235.02|234.89|234.97|234.89|46
1762162520000|2025-11-03 09:35:20|234.97||234.97||234.97||234.97||0
1762162530000|2025-11-03 09:35:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|38
1762162550000|2025-11-03 09:35:50|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|73
1762162560000|2025-11-03 09:36:00|234.92|234.79|234.92|234.84|234.92|234.84|234.92|234.79|58
1762162570000|2025-11-03 09:36:10|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|4
1762162580000|2025-11-03 09:36:20|||||||||2
1762162600000|2025-11-03 09:36:40|234.92|234.84|234.97|234.84|235.02|234.94|234.92|234.84|117
1762162610000|2025-11-03 09:36:50|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.84|8
1762162620000|2025-11-03 09:37:00|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|23
1762162630000|2025-11-03 09:37:10||234.84||234.84||234.84||234.84|86
1762162640000|2025-11-03 09:37:20|234.92|234.79|234.87|234.79|234.92|234.79|234.87|234.79|65
1762162650000|2025-11-03 09:37:30|||||||||1
1762162660000|2025-11-03 09:37:40|234.92||234.87||234.92||234.87||7
1762162680000|2025-11-03 09:38:00|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.79|15
1762162690000|2025-11-03 09:38:10||234.89||234.89||234.89||234.84|6
1762162700000|2025-11-03 09:38:20||234.84||234.84||234.84||234.84|16
1762162710000|2025-11-03 09:38:30|234.92||234.92||234.97||234.92||0
1762162720000|2025-11-03 09:38:40|234.87|234.79|234.92|234.79|234.92|234.84|234.87|234.79|97
1762162730000|2025-11-03 09:38:50|234.97|234.84|234.97|234.89|234.97|234.89|234.97|234.84|57
1762162740000|2025-11-03 09:39:00|235.02||235.02||235.02||235.02||0
1762162750000|2025-11-03 09:39:10|234.97|234.94|234.97|234.89|235.02|234.94|234.97|234.89|6
1762162770000|2025-11-03 09:39:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|42
1762162800000|2025-11-03 09:40:00|||||||||4
1762162820000|2025-11-03 09:40:20|234.97||234.97||234.97||234.97||16
1762162830000|2025-11-03 09:40:30|234.92|234.79|234.92|234.79|234.92|234.79|234.87|234.79|34
1762162840000|2025-11-03 09:40:40|234.87||234.87||234.92||234.87||5
1762162850000|2025-11-03 09:40:50|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.84|30
1762162860000|2025-11-03 09:41:00|234.97|234.89|235.02|234.94|235.02|234.94|234.92|234.84|27
1762162880000|2025-11-03 09:41:20|||||||||17
1762162890000|2025-11-03 09:41:30|235.07||235.07||235.07||235.07||40
1762162900000|2025-11-03 09:41:40|235.02|234.89|234.97|234.89|235.02|234.89|234.97|234.89|28
1762162910000|2025-11-03 09:41:50||234.84||234.84||234.89||234.84|79
1762162920000|2025-11-03 09:42:00|235.02|234.89|235.02|234.94|235.02|234.94|235.02|234.89|10
1762162940000|2025-11-03 09:42:20|235.07||235.07||235.07||235.07||4
1762162950000|2025-11-03 09:42:30||234.99||234.94||234.99||234.94|7
1762162960000|2025-11-03 09:42:40|235.12|234.99|235.07|234.99|235.12|235.04|235.07|234.94|102
1762162970000|2025-11-03 09:42:50||234.94||234.94||234.99||234.94|51
1762162980000|2025-11-03 09:43:00|235.12|234.99|235.07|234.94|235.12|234.99|235.07|234.94|8
1762162990000|2025-11-03 09:43:10|235.02||235.02||235.07||235.02||0
1762163000000|2025-11-03 09:43:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.94|9
1762163010000|2025-11-03 09:43:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|100
1762163020000|2025-11-03 09:43:40||234.84||234.84||234.89||234.84|14
1762163030000|2025-11-03 09:43:50|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|24
1762163040000|2025-11-03 09:44:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|76
1762163070000|2025-11-03 09:44:30|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|11
1762163080000|2025-11-03 09:44:40|||||||||2
1762163090000|2025-11-03 09:44:50|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|42
1762163100000|2025-11-03 09:45:00|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.59|209
1762163110000|2025-11-03 09:45:10||234.59||234.64||234.64||234.59|6
1762163120000|2025-11-03 09:45:20|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|16
1762163130000|2025-11-03 09:45:30|234.67||234.67||234.72||234.67||77
1762163140000|2025-11-03 09:45:40|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|60
1762163150000|2025-11-03 09:45:50|234.62|234.59|234.67|234.54|234.67|234.59|234.62|234.54|29
1762163160000|2025-11-03 09:46:00|234.62|234.59|234.57|234.44|234.62|234.59|234.57|234.44|149
1762163170000|2025-11-03 09:46:10|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|3
1762163180000|2025-11-03 09:46:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|3
1762163190000|2025-11-03 09:46:30|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|7
1762163200000|2025-11-03 09:46:40||234.44||234.44||234.44||234.44|6
1762163210000|2025-11-03 09:46:50|234.52||234.57||234.57||234.52||0
1762163220000|2025-11-03 09:47:00|234.52||234.57||234.57||234.52||0
1762163230000|2025-11-03 09:47:10|234.52||234.57||234.57||234.52||1
1762163240000|2025-11-03 09:47:20|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|14
1762163250000|2025-11-03 09:47:30|234.52||234.52||234.52||234.52||0
1762163270000|2025-11-03 09:47:50|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|54
1762163280000|2025-11-03 09:48:00||234.34||234.39||234.39||234.34|37
1762163290000|2025-11-03 09:48:10|234.52|234.34|234.57|234.49|234.57|234.49|234.52|234.34|33
1762163310000|2025-11-03 09:48:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|13
1762163330000|2025-11-03 09:48:50||234.39||234.39||234.39||234.39|32
1762163340000|2025-11-03 09:49:00|234.47|234.44|234.47|234.39|234.52|234.44|234.47|234.39|1
1762163350000|2025-11-03 09:49:10|234.52|234.44|234.52|234.39|234.52|234.44|234.47|234.39|15
1762163360000|2025-11-03 09:49:20|234.47||234.47||234.47||234.47||0
1762163370000|2025-11-03 09:49:30||234.34||234.34||234.34||234.34|4
1762163380000|2025-11-03 09:49:40||234.39||234.39||234.39||234.39|2
1762163390000|2025-11-03 09:49:50||234.34||234.39||234.39||234.34|497
1762163400000|2025-11-03 09:50:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|21
1762163410000|2025-11-03 09:50:10|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|289
1762163420000|2025-11-03 09:50:20|234.52||234.52||234.52||234.52||6
1762163430000|2025-11-03 09:50:30|234.47||234.52||234.52||234.47||0
1762163440000|2025-11-03 09:50:40|234.47|234.44|234.42|234.34|234.52|234.44|234.42|234.34|114
1762163450000|2025-11-03 09:50:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|85
1762163460000|2025-11-03 09:51:00|||||||||3
1762163470000|2025-11-03 09:51:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|5
1762163490000|2025-11-03 09:51:30|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|92
1762163500000|2025-11-03 09:51:40|234.57|234.39|234.57|234.49|234.57|234.49|234.57|234.39|16
1762163520000|2025-11-03 09:52:00|234.62||234.57||234.62||234.57||16
1762163550000|2025-11-03 09:52:30|||||||||11
1762163560000|2025-11-03 09:52:40|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|74
1762163570000|2025-11-03 09:52:50|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|29
1762163580000|2025-11-03 09:53:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|1
1762163590000|2025-11-03 09:53:10||234.39||234.39||234.39||234.39|56
1762163600000|2025-11-03 09:53:20|234.47|234.44|234.52|234.39|234.52|234.44|234.47|234.39|0
1762163610000|2025-11-03 09:53:30|234.47|234.44|234.47|234.39|234.52|234.44|234.47|234.39|14
1762163620000|2025-11-03 09:53:40|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|22
1762163630000|2025-11-03 09:53:50|||||||||74
1762163640000|2025-11-03 09:54:00|234.47||234.42||234.47||234.42||28
1762163650000|2025-11-03 09:54:10|||||||||2
1762163660000|2025-11-03 09:54:20|234.47|234.29|234.47|234.34|234.47|234.39|234.47|234.29|93
1762163670000|2025-11-03 09:54:30|234.42||234.42||234.47||234.42||0
1762163680000|2025-11-03 09:54:40|234.47|234.39|234.47|234.34|234.47|234.39|234.47|234.34|5
1762163690000|2025-11-03 09:54:50|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.34|1
1762163700000|2025-11-03 09:55:00||234.39||234.39||234.39||234.39|0
1762163710000|2025-11-03 09:55:10|234.52||234.47||234.52||234.47||11
1762163730000|2025-11-03 09:55:30|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|34
1762163740000|2025-11-03 09:55:40|234.42||234.42||234.42||234.42||1
1762163750000|2025-11-03 09:55:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|41
1762163760000|2025-11-03 09:56:00|234.32|234.24|234.42|234.29|234.42|234.29|234.32|234.24|33
1762163770000|2025-11-03 09:56:10||234.34||234.34||234.34||234.29|0
1762163780000|2025-11-03 09:56:20||234.29||234.34||234.34||234.29|0
1762163810000|2025-11-03 09:56:50|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|2
1762163820000|2025-11-03 09:57:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|0
1762163830000|2025-11-03 09:57:10||234.29||234.29||234.29||234.29|3
1762163840000|2025-11-03 09:57:20||234.34||234.34||234.34||234.29|1
1762163850000|2025-11-03 09:57:30|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|5
1762163860000|2025-11-03 09:57:40|234.37|234.34|234.42|234.34|234.47|234.39|234.37|234.34|2
1762163870000|2025-11-03 09:57:50|234.47||234.42||234.47||234.42||0
1762163880000|2025-11-03 09:58:00|234.47||234.47||234.47||234.42||2
1762163890000|2025-11-03 09:58:10||234.39||234.39||234.39||234.34|1
1762163900000|2025-11-03 09:58:20|234.52||234.52||234.52||234.52||10
1762163910000|2025-11-03 09:58:30||234.44||234.44||234.44||234.39|0
1762163920000|2025-11-03 09:58:40|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|15
1762163930000|2025-11-03 09:58:50|234.47|234.34|234.42|234.34|234.52|234.34|234.42|234.34|66
1762163940000|2025-11-03 09:59:00|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|37
1762163950000|2025-11-03 09:59:10|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|27
1762163960000|2025-11-03 09:59:20|234.37|234.34|234.37|234.29|234.37|234.34|234.37|234.29|1
1762163970000|2025-11-03 09:59:30|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.34|6
1762163980000|2025-11-03 09:59:40|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|15
1762164000000|2025-11-03 10:00:00|234.47|234.39|234.47|234.34|234.47|234.39|234.42|234.34|15
1762164010000|2025-11-03 10:00:10|234.42|234.29|234.42|234.34|234.42|234.34|234.42|234.29|9
1762164030000|2025-11-03 10:00:30|234.37|234.29|234.37|234.24|234.42|234.29|234.32|234.24|49
1762164040000|2025-11-03 10:00:40|234.32||234.32||234.37||234.32||21
1762164050000|2025-11-03 10:00:50||234.19||234.24||234.24||234.19|12
1762164060000|2025-11-03 10:01:00|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|31
1762164070000|2025-11-03 10:01:10|||||||||1
1762164080000|2025-11-03 10:01:20||234.24||234.29||234.29||234.24|7
1762164090000|2025-11-03 10:01:30|234.32|234.24|234.37|234.24|234.37|234.29|234.32|234.24|8
1762164110000|2025-11-03 10:01:50|234.32||234.37||234.37||234.32||22
1762164120000|2025-11-03 10:02:00|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|17
1762164130000|2025-11-03 10:02:10|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|4
1762164140000|2025-11-03 10:02:20|234.32|234.29|234.32|234.24|234.37|234.29|234.32|234.24|42
1762164150000|2025-11-03 10:02:30|234.37|234.29|234.37|234.24|234.37|234.29|234.37|234.24|48
1762164160000|2025-11-03 10:02:40||234.29||234.29||234.29||234.29|0
1762164170000|2025-11-03 10:02:50|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.24|6
1762164180000|2025-11-03 10:03:00|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|0
1762164190000|2025-11-03 10:03:10|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.29|5
1762164200000|2025-11-03 10:03:20|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|17
1762164210000|2025-11-03 10:03:30|234.37||234.37||234.42||234.37||3
1762164220000|2025-11-03 10:03:40|234.42||234.37||234.42||234.37||0
1762164230000|2025-11-03 10:03:50|234.42||234.37||234.42||234.37||5
1762164240000|2025-11-03 10:04:00|234.42|234.34|234.42|234.29|234.42|234.34|234.42|234.29|14
1762164250000|2025-11-03 10:04:10|234.37|234.24|234.37|234.24|234.42|234.24|234.32|234.24|20
1762164260000|2025-11-03 10:04:20|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|21
1762164280000|2025-11-03 10:04:40|234.32|234.19|234.32|234.24|234.32|234.24|234.32|234.19|36
1762164290000|2025-11-03 10:04:50|||||||||34
1762164300000|2025-11-03 10:05:00|||||||||18
1762164310000|2025-11-03 10:05:10|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|24
1762164320000|2025-11-03 10:05:20|234.37||234.37||234.37||234.37||23
1762164330000|2025-11-03 10:05:30|234.42|234.29|234.42|234.29|234.42|234.29|234.42|234.29|24
1762164340000|2025-11-03 10:05:40|234.37||234.42||234.42||234.37||0
1762164350000|2025-11-03 10:05:50||234.34||234.29||234.34||234.29|20
1762164360000|2025-11-03 10:06:00|234.37|234.34|234.37|234.29|234.42|234.34|234.37|234.29|2
1762164370000|2025-11-03 10:06:10|||||||||1
1762164380000|2025-11-03 10:06:20|||||||||1
1762164400000|2025-11-03 10:06:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|15
1762164410000|2025-11-03 10:06:50|234.27|234.19|234.37|234.24|234.37|234.24|234.27|234.19|261
1762164420000|2025-11-03 10:07:00|234.42|234.29|234.37|234.29|234.42|234.34|234.37|234.29|31
1762164430000|2025-11-03 10:07:10|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|18
1762164440000|2025-11-03 10:07:20|234.37||234.37||234.37||234.37||0
1762164450000|2025-11-03 10:07:30|234.42|234.34|234.42|234.34|234.47|234.34|234.42|234.29|43
1762164460000|2025-11-03 10:07:40|||||||||1
1762164470000|2025-11-03 10:07:50|234.47||234.47||234.47||234.42||12
1762164480000|2025-11-03 10:08:00|234.52|234.39|234.52|234.39|234.52|234.44|234.52|234.39|1
1762164500000|2025-11-03 10:08:20|234.47|234.44|234.52|234.44|234.57|234.44|234.47|234.44|34
1762164510000|2025-11-03 10:08:30|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|81
1762164520000|2025-11-03 10:08:40|||||||||30
1762164530000|2025-11-03 10:08:50|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|15
1762164540000|2025-11-03 10:09:00||234.49||234.49||234.49||234.44|5
1762164550000|2025-11-03 10:09:10|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.49|9
1762164560000|2025-11-03 10:09:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1762164570000|2025-11-03 10:09:30|234.62|234.54|234.57|234.49|234.62|234.59|234.57|234.49|206
1762164580000|2025-11-03 10:09:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|246
1762164590000|2025-11-03 10:09:50|234.67||234.62||234.67||234.62||6
1762164600000|2025-11-03 10:10:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|38
1762164610000|2025-11-03 10:10:10|234.67||234.67||234.67||234.67||11
1762164620000|2025-11-03 10:10:20|234.62|234.59|234.57|234.49|234.62|234.59|234.57|234.49|495
1762164650000|2025-11-03 10:10:50|||||||||2
1762164660000|2025-11-03 10:11:00|234.52|234.44|234.57|234.44|234.57|234.49|234.52|234.44|34
1762164670000|2025-11-03 10:11:10|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|1
1762164680000|2025-11-03 10:11:20|234.52|234.49|234.57|234.49|234.57|234.49|234.52|234.44|55
1762164690000|2025-11-03 10:11:30|||||||||1
1762164700000|2025-11-03 10:11:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|51
1762164710000|2025-11-03 10:11:50|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|8
1762164720000|2025-11-03 10:12:00|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.59|8
1762164730000|2025-11-03 10:12:10||234.54||234.54||234.59||234.54|10
1762164740000|2025-11-03 10:12:20||234.59||234.59||234.59||234.54|1
1762164760000|2025-11-03 10:12:40||234.54||234.54||234.59||234.54|17
1762164770000|2025-11-03 10:12:50|234.62|234.59|234.67|234.54|234.67|234.59|234.62|234.54|11
1762164780000|2025-11-03 10:13:00|234.62||234.62||234.62||234.62||0
1762164790000|2025-11-03 10:13:10|234.57|234.44|234.57|234.49|234.57|234.49|234.57|234.44|33
1762164810000|2025-11-03 10:13:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|31
1762164820000|2025-11-03 10:13:40|234.52|234.49|234.57|234.44|234.57|234.54|234.52|234.44|320
1762164830000|2025-11-03 10:13:50|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|8
1762164840000|2025-11-03 10:14:00|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|14
1762164850000|2025-11-03 10:14:10|234.52||234.52||234.57||234.52||1
1762164860000|2025-11-03 10:14:20|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|8
1762164870000|2025-11-03 10:14:30|234.52||234.52||234.52||234.52||0
1762164880000|2025-11-03 10:14:40|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|22
1762164900000|2025-11-03 10:15:00|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|12
1762164910000|2025-11-03 10:15:10|234.62|234.49|234.57|234.49|234.62|234.49|234.57|234.44|48
1762164930000|2025-11-03 10:15:30|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|3
1762164940000|2025-11-03 10:15:40|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|1
1762164950000|2025-11-03 10:15:50||234.44||234.44||234.44||234.44|10
1762164960000|2025-11-03 10:16:00||234.49||234.49||234.49||234.49|1
1762164970000|2025-11-03 10:16:10||234.44||234.49||234.49||234.44|6
1762164980000|2025-11-03 10:16:20|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|5
1762164990000|2025-11-03 10:16:30|234.62|234.64|234.87|234.79|234.97|234.89|234.62|234.64|1162
1762165000000|2025-11-03 10:16:40|234.92||234.87||234.92||234.87||91
1762165010000|2025-11-03 10:16:50||234.74||234.79||234.79||234.74|188
1762165020000|2025-11-03 10:17:00|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|36
1762165030000|2025-11-03 10:17:10|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|4
1762165040000|2025-11-03 10:17:20|234.82|234.74|234.82|234.74|234.87|234.79|234.82|234.74|3
1762165070000|2025-11-03 10:17:50|234.87||234.82||234.87||234.82||7
1762165080000|2025-11-03 10:18:00|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.79|16
1762165090000|2025-11-03 10:18:10|234.92|234.74|234.92|234.79|234.92|234.84|234.92|234.74|25
1762165100000|2025-11-03 10:18:20||234.84||234.79||234.84||234.79|3
1762165110000|2025-11-03 10:18:30|234.87||234.87||234.92||234.87||0
1762165130000|2025-11-03 10:18:50|||||||||2
1762165140000|2025-11-03 10:19:00||234.74||234.79||234.79||234.74|2
1762165150000|2025-11-03 10:19:10|234.82|234.74|234.82|234.74|234.87|234.74|234.82|234.74|15
1762165160000|2025-11-03 10:19:20|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|9
1762165170000|2025-11-03 10:19:30|234.87||234.87||234.87||234.87||0
1762165180000|2025-11-03 10:19:40|234.82||234.87||234.87||234.82||2
1762165190000|2025-11-03 10:19:50|234.82|234.69|234.77|234.69|234.82|234.69|234.77|234.69|106
1762165200000|2025-11-03 10:20:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.69|26
1762165210000|2025-11-03 10:20:10|234.87||234.82||234.87||234.82||0
1762165220000|2025-11-03 10:20:20|234.87||234.87||234.87||234.82||0
1762165230000|2025-11-03 10:20:30|234.82|234.79|234.92|234.79|234.92|234.79|234.82|234.79|25
1762165240000|2025-11-03 10:20:40|234.87||234.87||234.92||234.87||1
1762165250000|2025-11-03 10:20:50|234.92||234.87||234.92||234.87||7
1762165260000|2025-11-03 10:21:00|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|18
1762165270000|2025-11-03 10:21:10|234.77|234.74|234.82|234.74|234.87|234.79|234.77|234.69|315
1762165280000|2025-11-03 10:21:20|||||||||1
1762165300000|2025-11-03 10:21:40|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|4
1762165310000|2025-11-03 10:21:50||234.69||234.69||234.69||234.69|2
1762165320000|2025-11-03 10:22:00|234.77||234.82||234.82||234.77||0
1762165330000|2025-11-03 10:22:10|234.77|234.64|234.77|234.64|234.82|234.64|234.72|234.64|14
1762165340000|2025-11-03 10:22:20||234.69||234.69||234.69||234.69|0
1762165350000|2025-11-03 10:22:30|||||||||1
1762165370000|2025-11-03 10:22:50|234.82|234.64|234.82|234.69|234.82|234.69|234.82|234.64|30
1762165380000|2025-11-03 10:23:00|234.77||234.77||234.77||234.77||0
1762165400000|2025-11-03 10:23:20|234.82||234.82||234.82||234.77||0
1762165410000|2025-11-03 10:23:30|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|1
1762165430000|2025-11-03 10:23:50|234.87||234.87||234.87||234.82||2
1762165440000|2025-11-03 10:24:00||234.79||234.79||234.79||234.79|0
1762165450000|2025-11-03 10:24:10|||||||||1
1762165460000|2025-11-03 10:24:20|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|2
1762165470000|2025-11-03 10:24:30|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|4
1762165480000|2025-11-03 10:24:40|234.97||234.92||234.97||234.92||0
1762165490000|2025-11-03 10:24:50|234.97||234.97||234.97||234.92||4
1762165500000|2025-11-03 10:25:00||234.89||234.84||234.89||234.84|11
1762165510000|2025-11-03 10:25:10|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.84|0
1762165520000|2025-11-03 10:25:20|235.02||234.97||235.02||234.97||0
1762165530000|2025-11-03 10:25:30|234.92|234.84|234.92|234.79|234.92|234.84|234.87|234.79|57
1762165540000|2025-11-03 10:25:40|234.87|234.84|234.92|234.84|234.92|234.84|234.87|234.84|2
1762165550000|2025-11-03 10:25:50|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|17
1762165560000|2025-11-03 10:26:00|234.87||234.87||234.92||234.87||0
1762165570000|2025-11-03 10:26:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|9
1762165580000|2025-11-03 10:26:20|234.87|234.69|234.82|234.69|234.87|234.69|234.77|234.69|24
1762165590000|2025-11-03 10:26:30||234.74||234.69||234.74||234.69|2
1762165600000|2025-11-03 10:26:40|234.77|234.74|234.87|234.74|234.87|234.74|234.77|234.74|10
1762165610000|2025-11-03 10:26:50|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|0
1762165630000|2025-11-03 10:27:10|234.87||234.87||234.87||234.82||7
1762165640000|2025-11-03 10:27:20||234.79||234.74||234.79||234.74|1
1762165660000|2025-11-03 10:27:40|234.82||234.82||234.87||234.82||0
1762165670000|2025-11-03 10:27:50|234.77|234.69|234.77|234.69|234.82|234.74|234.77|234.69|26
1762165680000|2025-11-03 10:28:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|5
1762165690000|2025-11-03 10:28:10|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|17
1762165700000|2025-11-03 10:28:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|15
1762165720000|2025-11-03 10:28:40|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|35
1762165730000|2025-11-03 10:28:50|234.67||234.62||234.67||234.62||0
1762165740000|2025-11-03 10:29:00|234.67||234.67||234.67||234.67||0
1762165750000|2025-11-03 10:29:10||234.59||234.59||234.59||234.59|0
1762165760000|2025-11-03 10:29:20|||||||||2
1762165780000|2025-11-03 10:29:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1762165800000|2025-11-03 10:30:00|234.57|234.49|234.57|234.49|234.57|234.54|234.57|234.49|17
1762165810000|2025-11-03 10:30:10|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|4
1762165820000|2025-11-03 10:30:20|234.52|234.39|234.47|234.39|234.52|234.39|234.47|234.39|33
1762165830000|2025-11-03 10:30:30|||||||||2
1762165840000|2025-11-03 10:30:40|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|54
1762165850000|2025-11-03 10:30:50|234.47|234.39|234.52|234.39|234.52|234.44|234.47|234.39|9
1762165860000|2025-11-03 10:31:00|234.47|234.34|234.47|234.34|234.52|234.39|234.42|234.34|2
1762165870000|2025-11-03 10:31:10|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.34|3
1762165890000|2025-11-03 10:31:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|5
1762165900000|2025-11-03 10:31:40|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|1
1762165920000|2025-11-03 10:32:00|||||||||1
1762165930000|2025-11-03 10:32:10|234.37|234.29|234.42|234.29|234.42|234.34|234.37|234.29|6
1762165940000|2025-11-03 10:32:20|234.37||234.37||234.42||234.37||0
1762165950000|2025-11-03 10:32:30||234.24||234.29||234.29||234.24|0
1762165960000|2025-11-03 10:32:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|349
1762165980000|2025-11-03 10:33:00|||||||||19
1762165990000|2025-11-03 10:33:10|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|2018
1762166000000|2025-11-03 10:33:20|234.47||234.42||234.47||234.42||5
1762166020000|2025-11-03 10:33:40|234.47|234.29|234.42|234.29|234.47|234.29|234.42|234.29|262
1762166030000|2025-11-03 10:33:50|234.47|234.34|234.42|234.34|234.47|234.34|234.42|234.34|3
1762166040000|2025-11-03 10:34:00|||||||||52
1762166050000|2025-11-03 10:34:10|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|33
1762166060000|2025-11-03 10:34:20|234.37||234.42||234.42||234.37||0
1762166070000|2025-11-03 10:34:30|234.37||234.37||234.37||234.37||0
1762166080000|2025-11-03 10:34:40||234.24||234.29||234.29||234.24|20
1762166090000|2025-11-03 10:34:50|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|22
1762166100000|2025-11-03 10:35:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|5
1762166110000|2025-11-03 10:35:10|||||||||29
1762166120000|2025-11-03 10:35:20|||||||||2
1762166130000|2025-11-03 10:35:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|8
1762166140000|2025-11-03 10:35:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|27
1762166180000|2025-11-03 10:36:20||234.49||234.49||234.49||234.49|33
1762166190000|2025-11-03 10:36:30|234.57||234.57||234.57||234.57||0
1762166210000|2025-11-03 10:36:50|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|41
1762166230000|2025-11-03 10:37:10|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|13
1762166240000|2025-11-03 10:37:20||234.59||234.59||234.59||234.54|6
1762166270000|2025-11-03 10:37:50|234.72||234.67||234.72||234.67||0
1762166280000|2025-11-03 10:38:00|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|4
1762166290000|2025-11-03 10:38:10|234.67||234.67||234.67||234.67||0
1762166300000|2025-11-03 10:38:20|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|15
1762166310000|2025-11-03 10:38:30||234.59||234.59||234.59||234.59|7
1762166320000|2025-11-03 10:38:40|234.72||234.67||234.72||234.67||0
1762166330000|2025-11-03 10:38:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|4
1762166340000|2025-11-03 10:39:00||234.49||234.54||234.54||234.49|10
1762166350000|2025-11-03 10:39:10|234.67||234.67||234.67||234.62||0
1762166360000|2025-11-03 10:39:20|234.62||234.67||234.67||234.62||3
1762166380000|2025-11-03 10:39:40|234.62||234.62||234.62||234.62||0
1762166390000|2025-11-03 10:39:50|234.67||234.62||234.67||234.62||3
1762166400000|2025-11-03 10:40:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|9
1762166410000|2025-11-03 10:40:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1762166430000|2025-11-03 10:40:30|234.77||234.72||234.77||234.72||30
1762166440000|2025-11-03 10:40:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|0
1762166450000|2025-11-03 10:40:50|||||||||1
1762166460000|2025-11-03 10:41:00|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|5
1762166470000|2025-11-03 10:41:10||234.74||234.74||234.74||234.69|3
1762166480000|2025-11-03 10:41:20|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|1
1762166490000|2025-11-03 10:41:30|234.82|234.84|234.92|234.84|234.92|234.84|234.82|234.84|194
1762166500000|2025-11-03 10:41:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|140
1762166510000|2025-11-03 10:41:50|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|55
1762166520000|2025-11-03 10:42:00||234.89||234.94||234.94||234.89|33
1762166550000|2025-11-03 10:42:30|||||||||4
1762166560000|2025-11-03 10:42:40||234.89||234.89||234.89||234.89|4
1762166580000|2025-11-03 10:43:00|234.97|234.94|234.97|234.89|235.02|234.94|234.97|234.89|20
1762166590000|2025-11-03 10:43:10|235.02||235.02||235.02||235.02||19221
1762166600000|2025-11-03 10:43:20|234.97||235.02||235.02||234.97||0
1762166610000|2025-11-03 10:43:30|234.97|234.94|235.02|234.89|235.02|234.94|234.97|234.89|13
1762166620000|2025-11-03 10:43:40|234.97|234.94|235.02|234.89|235.02|234.94|234.97|234.89|1
1762166630000|2025-11-03 10:43:50|234.97||234.97||234.97||234.97||1
1762166640000|2025-11-03 10:44:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|0
1762166650000|2025-11-03 10:44:10||234.89||234.89||234.94||234.89|4
1762166660000|2025-11-03 10:44:20||234.94||234.89||234.94||234.89|1
1762166670000|2025-11-03 10:44:30|234.97||234.97||234.97||234.97||0
1762166700000|2025-11-03 10:45:00|||||||||157
1762166710000|2025-11-03 10:45:10|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|16
1762166720000|2025-11-03 10:45:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|72
1762166730000|2025-11-03 10:45:30|234.92|234.74|234.87|234.79|234.92|234.79|234.87|234.74|13
1762166740000|2025-11-03 10:45:40||234.74||234.74||234.74||234.74|10
1762166750000|2025-11-03 10:45:50|234.82||234.82||234.87||234.82||0
1762166770000|2025-11-03 10:46:10|||||||||1
1762166780000|2025-11-03 10:46:20|234.87||234.87||234.87||234.87||5
1762166790000|2025-11-03 10:46:30|234.82||234.82||234.87||234.82||0
1762166810000|2025-11-03 10:46:50|234.87|234.69|234.82|234.69|234.87|234.69|234.82|234.69|8
1762166820000|2025-11-03 10:47:00|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|2
1762166830000|2025-11-03 10:47:10||234.69||234.74||234.74||234.69|6
1762166850000|2025-11-03 10:47:30|234.87||234.82||234.87||234.82||3
1762166870000|2025-11-03 10:47:50|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|362
1762166880000|2025-11-03 10:48:00||234.74||234.74||234.74||234.74|7
1762166890000|2025-11-03 10:48:10||234.79||234.79||234.79||234.74|0
1762166900000|2025-11-03 10:48:20|||||||||1
1762166910000|2025-11-03 10:48:30||234.74||234.74||234.79||234.74|0
1762166920000|2025-11-03 10:48:40|234.82||234.82||234.82||234.82||2
1762166930000|2025-11-03 10:48:50||234.69||234.69||234.69||234.69|39
1762166940000|2025-11-03 10:49:00|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|21
1762166950000|2025-11-03 10:49:10|234.77||234.77||234.77||234.77||0
1762166960000|2025-11-03 10:49:20|234.82||234.77||234.82||234.77||3
1762166980000|2025-11-03 10:49:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|12
1762166990000|2025-11-03 10:49:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|27
1762167000000|2025-11-03 10:50:00|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|138
1762167010000|2025-11-03 10:50:10|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|43
1762167020000|2025-11-03 10:50:20|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.74|148
1762167030000|2025-11-03 10:50:30|||||||||3
1762167040000|2025-11-03 10:50:40|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|322
1762167050000|2025-11-03 10:50:50|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|10
1762167070000|2025-11-03 10:51:10|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|37
1762167080000|2025-11-03 10:51:20|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|9
1762167100000|2025-11-03 10:51:40|||||||||5
1762167120000|2025-11-03 10:52:00|234.92|234.84|234.97|234.84|234.97|234.84|234.92|234.84|20
1762167130000|2025-11-03 10:52:10|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.89|7
1762167190000|2025-11-03 10:53:10|||||||||21
1762167200000|2025-11-03 10:53:20|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|30
1762167210000|2025-11-03 10:53:30|234.97||234.97||234.97||234.97||0
1762167220000|2025-11-03 10:53:40||234.89||234.89||234.89||234.84|0
1762167240000|2025-11-03 10:54:00|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|9
1762167250000|2025-11-03 10:54:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|227
1762167260000|2025-11-03 10:54:20||234.74||234.79||234.79||234.74|2
1762167270000|2025-11-03 10:54:30|||||||||30
1762167280000|2025-11-03 10:54:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|0
1762167290000|2025-11-03 10:54:50|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|12
1762167300000|2025-11-03 10:55:00|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|0
1762167310000|2025-11-03 10:55:10|||||||||2
1762167320000|2025-11-03 10:55:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.69|25
1762167330000|2025-11-03 10:55:30|||||||||3
1762167340000|2025-11-03 10:55:40|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|8
1762167350000|2025-11-03 10:55:50||234.79||234.79||234.79||234.74|1
1762167360000|2025-11-03 10:56:00|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|5
1762167370000|2025-11-03 10:56:10|234.82||234.77||234.82||234.77||0
1762167400000|2025-11-03 10:56:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|12
1762167430000|2025-11-03 10:57:10|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|20
1762167440000|2025-11-03 10:57:20||234.74||234.69||234.74||234.69|2
1762167450000|2025-11-03 10:57:30|234.77||234.77||234.82||234.77||0
1762167460000|2025-11-03 10:57:40|234.82||234.82||234.82||234.77||9
1762167470000|2025-11-03 10:57:50|234.77||234.82||234.82||234.77||0
1762167480000|2025-11-03 10:58:00||234.74||234.74||234.74||234.74|0
1762167500000|2025-11-03 10:58:20|||||||||1
1762167510000|2025-11-03 10:58:30||234.69||234.74||234.74||234.69|8
1762167520000|2025-11-03 10:58:40|||||||||2
1762167530000|2025-11-03 10:58:50|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|359
1762167540000|2025-11-03 10:59:00|234.82|234.74|234.82|234.69|234.82|234.79|234.82|234.69|24
1762167550000|2025-11-03 10:59:10||234.74||234.69||234.74||234.69|0
1762167560000|2025-11-03 10:59:20||234.74||234.74||234.74||234.74|0
1762167570000|2025-11-03 10:59:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|5
1762167590000|2025-11-03 10:59:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.69|4
1762167600000|2025-11-03 11:00:00|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|252
1762167610000|2025-11-03 11:00:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|11
1762167630000|2025-11-03 11:00:30|||||||||1
1762167640000|2025-11-03 11:00:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|5
1762167670000|2025-11-03 11:01:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|1
1762167710000|2025-11-03 11:01:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|61
1762167720000|2025-11-03 11:02:00|||||||||150
1762167730000|2025-11-03 11:02:10|234.82||234.82||234.82||234.82||15
1762167740000|2025-11-03 11:02:20|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|1
1762167750000|2025-11-03 11:02:30|234.82||234.82||234.82||234.82||0
1762167760000|2025-11-03 11:02:40|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|0
1762167770000|2025-11-03 11:02:50|234.97|234.89|234.92|234.79|234.97|234.89|234.87|234.79|310
1762167780000|2025-11-03 11:03:00|234.87|234.74|234.82|234.74|234.92|234.74|234.82|234.74|34
1762167790000|2025-11-03 11:03:10||234.69||234.69||234.74||234.69|1
1762167800000|2025-11-03 11:03:20|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|11
1762167810000|2025-11-03 11:03:30|234.77||234.77||234.77||234.77||0
1762167820000|2025-11-03 11:03:40|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|11
1762167830000|2025-11-03 11:03:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|156
1762167840000|2025-11-03 11:04:00|234.82||234.82||234.82||234.82||74
1762167850000|2025-11-03 11:04:10|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|1
1762167910000|2025-11-03 11:05:10|||||||||34
1762167920000|2025-11-03 11:05:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|176
1762167930000|2025-11-03 11:05:30|||||||||2
1762167950000|2025-11-03 11:05:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|11
1762167960000|2025-11-03 11:06:00|234.87||234.82||234.87||234.82||10
1762167990000|2025-11-03 11:06:30|||||||||164
1762168000000|2025-11-03 11:06:40|||||||||2
1762168020000|2025-11-03 11:07:00|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|13
1762168030000|2025-11-03 11:07:10|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|112
1762168040000|2025-11-03 11:07:20|||||||||42
1762168050000|2025-11-03 11:07:30|234.92|234.84|234.92|234.79|234.92|234.84|234.87|234.79|22
1762168060000|2025-11-03 11:07:40|234.87||234.87||234.87||234.87||0
1762168100000|2025-11-03 11:08:20|||||||||1
1762168120000|2025-11-03 11:08:40|234.82|234.74|234.72|234.64|234.82|234.74|234.72|234.64|367
1762168130000|2025-11-03 11:08:50|||||||||1
1762168140000|2025-11-03 11:09:00||234.59||234.64||234.64||234.59|4
1762168160000|2025-11-03 11:09:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|11
1762168170000|2025-11-03 11:09:30|234.72||234.67||234.72||234.67||5
1762168180000|2025-11-03 11:09:40|234.72||234.72||234.72||234.67||2
1762168190000|2025-11-03 11:09:50|234.67|234.64|234.67|234.59|234.67|234.64|234.67|234.59|9
1762168200000|2025-11-03 11:10:00|||||||||1
1762168210000|2025-11-03 11:10:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|51
1762168240000|2025-11-03 11:10:40|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|7
1762168250000|2025-11-03 11:10:50|234.72||234.67||234.72||234.67||4
1762168260000|2025-11-03 11:11:00|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|4
1762168270000|2025-11-03 11:11:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|41
1762168280000|2025-11-03 11:11:20|234.67||234.67||234.67||234.67||12
1762168290000|2025-11-03 11:11:30|234.62||234.67||234.67||234.62||1
1762168310000|2025-11-03 11:11:50|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|1
1762168320000|2025-11-03 11:12:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1762168340000|2025-11-03 11:12:20|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|8
1762168350000|2025-11-03 11:12:30||234.64||234.59||234.64||234.59|0
1762168360000|2025-11-03 11:12:40|234.67|234.64|234.67|234.59|234.67|234.64|234.67|234.59|1
1762168400000|2025-11-03 11:13:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|9
1762168410000|2025-11-03 11:13:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|10
1762168440000|2025-11-03 11:14:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|15
1762168450000|2025-11-03 11:14:10|||||||||1
1762168460000|2025-11-03 11:14:20|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|29
1762168480000|2025-11-03 11:14:40|||||||||3
1762168490000|2025-11-03 11:14:50|234.47|234.39|234.42|234.34|234.52|234.39|234.42|234.34|11
1762168500000|2025-11-03 11:15:00|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|4
1762168510000|2025-11-03 11:15:10|234.37|234.29|234.42|234.29|234.42|234.34|234.37|234.29|3
1762168520000|2025-11-03 11:15:20|234.37||234.37||234.42||234.37||1
1762168530000|2025-11-03 11:15:30|||||||||12
1762168540000|2025-11-03 11:15:40|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|44
1762168550000|2025-11-03 11:15:50|234.42|234.34|234.42|234.29|234.42|234.34|234.42|234.29|2
1762168560000|2025-11-03 11:16:00|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.34|28
1762168570000|2025-11-03 11:16:10|||||||||1
1762168580000|2025-11-03 11:16:20|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|8
1762168610000|2025-11-03 11:16:50||234.29||234.29||234.29||234.29|10
1762168620000|2025-11-03 11:17:00|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.34|5
1762168630000|2025-11-03 11:17:10|||||||||1
1762168680000|2025-11-03 11:18:00|234.37|234.29|234.42|234.34|234.47|234.34|234.37|234.29|686
1762168690000|2025-11-03 11:18:10|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.44|278
1762168710000|2025-11-03 11:18:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|20
1762168740000|2025-11-03 11:19:00|||||||||27
1762168760000|2025-11-03 11:19:20|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|46
1762168770000|2025-11-03 11:19:30|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|15
1762168780000|2025-11-03 11:19:40|234.52|234.49|234.57|234.49|234.57|234.49|234.52|234.49|23
1762168810000|2025-11-03 11:20:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|15
1762168820000|2025-11-03 11:20:20|||||||||2
1762168830000|2025-11-03 11:20:30|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|263
1762168850000|2025-11-03 11:20:50||234.49||234.49||234.49||234.49|9
1762168860000|2025-11-03 11:21:00|234.57||234.57||234.57||234.57||0
1762168870000|2025-11-03 11:21:10|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|5
1762168880000|2025-11-03 11:21:20|234.57||234.57||234.57||234.57||3
1762168920000|2025-11-03 11:22:00|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|9
1762168930000|2025-11-03 11:22:10||234.54||234.54||234.54||234.49|0
1762168950000|2025-11-03 11:22:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|1
1762168960000|2025-11-03 11:22:40|234.62||234.57||234.62||234.57||3
1762168970000|2025-11-03 11:22:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|0
1762168980000|2025-11-03 11:23:00||234.49||234.54||234.54||234.49|2
1762168990000|2025-11-03 11:23:10||234.49||234.54||234.54||234.49|4
1762169010000|2025-11-03 11:23:30||234.49||234.49||234.49||234.49|0
1762169020000|2025-11-03 11:23:40|234.57||234.62||234.62||234.57||3
1762169040000|2025-11-03 11:24:00|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|1
1762169050000|2025-11-03 11:24:10|234.62||234.57||234.62||234.57||0
1762169080000|2025-11-03 11:24:40|234.62|234.44|234.57|234.44|234.62|234.44|234.57|234.44|13
1762169110000|2025-11-03 11:25:10||234.49||234.49||234.49||234.49|0
1762169120000|2025-11-03 11:25:20||234.44||234.44||234.44||234.44|2
1762169140000|2025-11-03 11:25:40|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|1
1762169160000|2025-11-03 11:26:00|234.52||234.52||234.52||234.52||0
1762169170000|2025-11-03 11:26:10|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|79
1762169180000|2025-11-03 11:26:20|234.47|234.44|234.47|234.39|234.52|234.44|234.47|234.39|1
1762169190000|2025-11-03 11:26:30||234.34||234.39||234.39||234.34|78
1762169200000|2025-11-03 11:26:40||234.34||234.39||234.39||234.34|0
1762169210000|2025-11-03 11:26:50||234.34||234.39||234.39||234.34|3
1762169220000|2025-11-03 11:27:00|||||||||1
1762169230000|2025-11-03 11:27:10|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|12
1762169240000|2025-11-03 11:27:20|234.47|234.39|234.47|234.34|234.47|234.39|234.47|234.34|22
1762169250000|2025-11-03 11:27:30|234.52|234.39|234.52|234.39|234.52|234.39|234.52|234.39|6
1762169260000|2025-11-03 11:27:40|234.47|234.44|234.47|234.39|234.47|234.44|234.47|234.39|1
1762169270000|2025-11-03 11:27:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|8
1762169280000|2025-11-03 11:28:00|234.47||234.42||234.47||234.42||3
1762169290000|2025-11-03 11:28:10|234.47|234.29|234.47|234.39|234.47|234.39|234.47|234.29|99
1762169310000|2025-11-03 11:28:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|3
1762169320000|2025-11-03 11:28:40|234.47||234.47||234.47||234.42||19
1762169340000|2025-11-03 11:29:00||234.39||234.39||234.39||234.39|0
1762169360000|2025-11-03 11:29:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|7
1762169380000|2025-11-03 11:29:40|||||||||3
1762169390000|2025-11-03 11:29:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|9
1762169400000|2025-11-03 11:30:00|||||||||2
1762169410000|2025-11-03 11:30:10|234.62||234.57||234.62||234.57||5
1762169420000|2025-11-03 11:30:20|||||||||3
1762169430000|2025-11-03 11:30:30|||||||||1
1762169450000|2025-11-03 11:30:50|234.62||234.62||234.62||234.62||16
1762169460000|2025-11-03 11:31:00|234.57|234.54|234.57|234.49|234.57|234.54|234.57|234.49|6
1762169480000|2025-11-03 11:31:20||234.44||234.44||234.44||234.44|4
1762169490000|2025-11-03 11:31:30|234.52||234.52||234.52||234.52||1
1762169500000|2025-11-03 11:31:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|4
1762169510000|2025-11-03 11:31:50|234.52|234.44|234.57|234.44|234.57|234.49|234.52|234.44|14
1762169520000|2025-11-03 11:32:00|234.52|234.39|234.47|234.39|234.52|234.39|234.47|234.39|2
1762169530000|2025-11-03 11:32:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|14
1762169560000|2025-11-03 11:32:40|||||||||2
1762169570000|2025-11-03 11:32:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|1
1762169600000|2025-11-03 11:33:20|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|11
1762169610000|2025-11-03 11:33:30||234.44||234.49||234.49||234.44|0
1762169620000|2025-11-03 11:33:40|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|16
1762169630000|2025-11-03 11:33:50|234.57||234.57||234.62||234.57||0
1762169640000|2025-11-03 11:34:00|234.62||234.57||234.62||234.57||0
1762169660000|2025-11-03 11:34:20|||||||||1
1762169670000|2025-11-03 11:34:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|3
1762169680000|2025-11-03 11:34:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|59
1762169690000|2025-11-03 11:34:50|||||||||5
1762169700000|2025-11-03 11:35:00|234.52||234.52||234.52||234.52||6
1762169710000|2025-11-03 11:35:10|234.57|234.44|234.52|234.44|234.57|234.44|234.52|234.44|0
1762169720000|2025-11-03 11:35:20|234.57||234.52||234.57||234.52||0
1762169730000|2025-11-03 11:35:30|234.57||234.57||234.57||234.57||6
1762169750000|2025-11-03 11:35:50||234.49||234.49||234.49||234.49|0
1762169760000|2025-11-03 11:36:00|||||||||1
1762169780000|2025-11-03 11:36:20|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|2
1762169800000|2025-11-03 11:36:40||234.39||234.44||234.44||234.39|2
1762169820000|2025-11-03 11:37:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|71
1762169830000|2025-11-03 11:37:10||234.39||234.44||234.44||234.39|0
1762169840000|2025-11-03 11:37:20||234.39||234.44||234.44||234.39|2
1762169850000|2025-11-03 11:37:30|||||||||2
1762169870000|2025-11-03 11:37:50||234.39||234.44||234.44||234.39|21
1762169900000|2025-11-03 11:38:20|||||||||1
1762169910000|2025-11-03 11:38:30|||||||||5
1762169920000|2025-11-03 11:38:40|||||||||4
1762169940000|2025-11-03 11:39:00|234.57|234.49|234.57|234.44|234.57|234.49|234.52|234.44|11
1762169950000|2025-11-03 11:39:10||234.49||234.49||234.49||234.49|8
1762169960000|2025-11-03 11:39:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|8
1762169990000|2025-11-03 11:39:50|||||||||2
1762170000000|2025-11-03 11:40:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|32
1762170010000|2025-11-03 11:40:10|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|63
1762170030000|2025-11-03 11:40:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|33
1762170040000|2025-11-03 11:40:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|35
1762170050000|2025-11-03 11:40:50||234.54||234.59||234.59||234.54|0
1762170070000|2025-11-03 11:41:10|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|3
1762170100000|2025-11-03 11:41:40|||||||||1
1762170110000|2025-11-03 11:41:50|234.67||234.62||234.67||234.62||11
1762170120000|2025-11-03 11:42:00|||||||||7
1762170130000|2025-11-03 11:42:10||234.49||234.49||234.49||234.49|1
1762170150000|2025-11-03 11:42:30|234.57||234.62||234.62||234.57||4
1762170160000|2025-11-03 11:42:40|234.57||234.62||234.62||234.57||0
1762170170000|2025-11-03 11:42:50|234.57||234.57||234.62||234.57||0
1762170210000|2025-11-03 11:43:30|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|6
1762170220000|2025-11-03 11:43:40|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|7
1762170230000|2025-11-03 11:43:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|12
1762170290000|2025-11-03 11:44:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|20
1762170350000|2025-11-03 11:45:50||234.34||234.39||234.39||234.34|26
1762170370000|2025-11-03 11:46:10||234.34||234.34||234.34||234.34|2
1762170380000|2025-11-03 11:46:20|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.39|4
1762170390000|2025-11-03 11:46:30|||||||||4
1762170410000|2025-11-03 11:46:50|||||||||2
1762170430000|2025-11-03 11:47:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|23
1762170440000|2025-11-03 11:47:20|||||||||7
1762170450000|2025-11-03 11:47:30|234.57|234.49|234.57|234.44|234.57|234.49|234.52|234.44|104
1762170460000|2025-11-03 11:47:40|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|5
1762170480000|2025-11-03 11:48:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.44|7
1762170490000|2025-11-03 11:48:10|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|3
1762170500000|2025-11-03 11:48:20|234.57||234.57||234.57||234.57||0
1762170510000|2025-11-03 11:48:30|234.62||234.57||234.62||234.57||0
1762170540000|2025-11-03 11:49:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|4
1762170570000|2025-11-03 11:49:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|39
1762170580000|2025-11-03 11:49:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|67
1762170610000|2025-11-03 11:50:10|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.59|5
1762170620000|2025-11-03 11:50:20|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|1
1762170640000|2025-11-03 11:50:40|234.62||234.62||234.62||234.62||1
1762170650000|2025-11-03 11:50:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|2
1762170660000|2025-11-03 11:51:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|1
1762170670000|2025-11-03 11:51:10||234.49||234.54||234.54||234.49|5
1762170680000|2025-11-03 11:51:20||234.49||234.54||234.54||234.49|0
1762170690000|2025-11-03 11:51:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|0
1762170710000|2025-11-03 11:51:50|||||||||1
1762170720000|2025-11-03 11:52:00|||||||||12
1762170730000|2025-11-03 11:52:10|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|196
1762170760000|2025-11-03 11:52:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|7
1762170790000|2025-11-03 11:53:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|44
1762170800000|2025-11-03 11:53:20|||||||||1680
1762170820000|2025-11-03 11:53:40|||||||||2
1762170830000|2025-11-03 11:53:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|7
1762170840000|2025-11-03 11:54:00|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|1
1762170860000|2025-11-03 11:54:20|234.67||234.67||234.67||234.67||0
1762170870000|2025-11-03 11:54:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|339
1762170880000|2025-11-03 11:54:40|||||||||3
1762170900000|2025-11-03 11:55:00|||||||||13
1762170930000|2025-11-03 11:55:30|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|93
1762170940000|2025-11-03 11:55:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|6
1762170960000|2025-11-03 11:56:00|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|49
1762170970000|2025-11-03 11:56:10||234.64||234.59||234.64||234.59|9
1762170980000|2025-11-03 11:56:20|234.67||234.67||234.67||234.67||0
1762171020000|2025-11-03 11:57:00||234.54||234.59||234.59||234.54|4
1762171030000|2025-11-03 11:57:10||234.54||234.54||234.54||234.54|1
1762171040000|2025-11-03 11:57:20|234.62||234.62||234.62||234.62||12
1762171070000|2025-11-03 11:57:50|234.67||234.67||234.67||234.67||10
1762171080000|2025-11-03 11:58:00|234.62||234.67||234.67||234.62||11
1762171090000|2025-11-03 11:58:10|234.62||234.62||234.67||234.62||0
1762171100000|2025-11-03 11:58:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1762171110000|2025-11-03 11:58:30|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|6
1762171130000|2025-11-03 11:58:50||234.64||234.59||234.64||234.59|1
1762171140000|2025-11-03 11:59:00||234.64||234.64||234.64||234.64|0
1762171180000|2025-11-03 11:59:40|||||||||12
1762171200000|2025-11-03 12:00:00|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|24
1762171210000|2025-11-03 12:00:10|234.72||234.77||234.77||234.72||0
1762171220000|2025-11-03 12:00:20||234.69||234.69||234.69||234.69|0
1762171230000|2025-11-03 12:00:30|||||||||6
1762171240000|2025-11-03 12:00:40|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|5
1762171250000|2025-11-03 12:00:50|234.72||234.72||234.72||234.72||0
1762171260000|2025-11-03 12:01:00|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|26
1762171270000|2025-11-03 12:01:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|8
1762171320000|2025-11-03 12:02:00|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|4
1762171330000|2025-11-03 12:02:10||234.69||234.69||234.69||234.69|1
1762171340000|2025-11-03 12:02:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|53
1762171360000|2025-11-03 12:02:40||234.59||234.59||234.59||234.59|12
1762171370000|2025-11-03 12:02:50|234.67|234.64|234.67|234.59|234.67|234.64|234.67|234.59|0
1762171380000|2025-11-03 12:03:00|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|17
1762171390000|2025-11-03 12:03:10|234.67|234.64|234.72|234.59|234.72|234.64|234.67|234.59|1
1762171400000|2025-11-03 12:03:20|234.67|234.64|234.72|234.59|234.72|234.64|234.67|234.59|17
1762171410000|2025-11-03 12:03:30||234.64||234.64||234.64||234.64|0
1762171440000|2025-11-03 12:04:00|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|17
1762171450000|2025-11-03 12:04:10|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|2
1762171460000|2025-11-03 12:04:20|234.67||234.72||234.72||234.67||4
1762171470000|2025-11-03 12:04:30|234.67||234.67||234.67||234.67||0
1762171500000|2025-11-03 12:05:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|29
1762171510000|2025-11-03 12:05:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|35
1762171520000|2025-11-03 12:05:20|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|40
1762171530000|2025-11-03 12:05:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|7
1762171550000|2025-11-03 12:05:50|234.67||234.67||234.67||234.67||10
1762171560000|2025-11-03 12:06:00||234.59||234.54||234.59||234.54|8
1762171570000|2025-11-03 12:06:10|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.59|0
1762171590000|2025-11-03 12:06:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|9
1762171600000|2025-11-03 12:06:40|234.67||234.67||234.67||234.67||0
1762171610000|2025-11-03 12:06:50|||||||||17
1762171620000|2025-11-03 12:07:00|234.62||234.67||234.67||234.62||0
1762171630000|2025-11-03 12:07:10|234.62||234.67||234.67||234.62||0
1762171640000|2025-11-03 12:07:20|234.62||234.62||234.67||234.62||0
1762171650000|2025-11-03 12:07:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|9
1762171660000|2025-11-03 12:07:40|||||||||43
1762171670000|2025-11-03 12:07:50|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|0
1762171690000|2025-11-03 12:08:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|27
1762171730000|2025-11-03 12:08:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|15
1762171740000|2025-11-03 12:09:00|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|27
1762171750000|2025-11-03 12:09:10||234.44||234.44||234.44||234.44|0
1762171770000|2025-11-03 12:09:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|2
1762171780000|2025-11-03 12:09:40|234.52||234.47||234.52||234.47||0
1762171790000|2025-11-03 12:09:50|234.52|234.34|234.47|234.34|234.52|234.34|234.47|234.34|4
1762171800000|2025-11-03 12:10:00||234.39||234.39||234.39||234.39|0
1762171810000|2025-11-03 12:10:10|||||||||1
1762171820000|2025-11-03 12:10:20|234.52||234.52||234.52||234.52||4
1762171830000|2025-11-03 12:10:30|234.47|234.44|234.52|234.39|234.52|234.44|234.47|234.39|0
1762171840000|2025-11-03 12:10:40|234.57|234.44|234.57|234.44|234.57|234.44|234.57|234.39|14
1762171850000|2025-11-03 12:10:50||234.49||234.49||234.49||234.44|1
1762171890000|2025-11-03 12:11:30|||||||||12
1762171910000|2025-11-03 12:11:50||234.44||234.44||234.44||234.44|5
1762171920000|2025-11-03 12:12:00|234.52||234.52||234.52||234.52||0
1762171940000|2025-11-03 12:12:20|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|15
1762171950000|2025-11-03 12:12:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|17
1762171960000|2025-11-03 12:12:40|||||||||12
1762172000000|2025-11-03 12:13:20||234.34||234.34||234.34||234.34|5
1762172010000|2025-11-03 12:13:30||234.39||234.39||234.39||234.39|0
1762172020000|2025-11-03 12:13:40|234.52||234.52||234.52||234.52||9
1762172030000|2025-11-03 12:13:50||234.44||234.44||234.44||234.44|0
1762172070000|2025-11-03 12:14:30|234.57||234.57||234.57||234.52||27
1762172080000|2025-11-03 12:14:40|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|3
1762172090000|2025-11-03 12:14:50|234.52||234.57||234.57||234.52||10
1762172100000|2025-11-03 12:15:00|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|88
1762172120000|2025-11-03 12:15:20|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|42
1762172130000|2025-11-03 12:15:30|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.44|20
1762172160000|2025-11-03 12:16:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|14
1762172170000|2025-11-03 12:16:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|30
1762172190000|2025-11-03 12:16:30||234.39||234.39||234.39||234.39|8
1762172200000|2025-11-03 12:16:40||234.44||234.44||234.44||234.44|0
1762172210000|2025-11-03 12:16:50|234.62|234.39|234.62|234.49|234.62|234.54|234.62|234.39|136
1762172220000|2025-11-03 12:17:00|234.57||234.57||234.62||234.57||9
1762172230000|2025-11-03 12:17:10|234.52|234.44|234.52|234.44|234.52|234.49|234.52|234.44|81
1762172250000|2025-11-03 12:17:30|234.57||234.52||234.57||234.52||4
1762172260000|2025-11-03 12:17:40||234.39||234.44||234.44||234.39|21
1762172270000|2025-11-03 12:17:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|6
1762172280000|2025-11-03 12:18:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|77
1762172290000|2025-11-03 12:18:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|31
1762172300000|2025-11-03 12:18:20||234.44||234.44||234.49||234.44|79
1762172310000|2025-11-03 12:18:30|234.52||234.52||234.52||234.52||0
1762172320000|2025-11-03 12:18:40|||||||||9
1762172330000|2025-11-03 12:18:50|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|83
1762172350000|2025-11-03 12:19:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|119
1762172360000|2025-11-03 12:19:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|4
1762172370000|2025-11-03 12:19:30|234.47||234.47||234.47||234.47||5
1762172380000|2025-11-03 12:19:40|234.42||234.42||234.42||234.42||0
1762172390000|2025-11-03 12:19:50|||||||||1
1762172400000|2025-11-03 12:20:00||234.29||234.29||234.29||234.29|2
1762172410000|2025-11-03 12:20:10|234.37||234.37||234.42||234.37||12
1762172420000|2025-11-03 12:20:20|234.42||234.37||234.42||234.37||5
1762172430000|2025-11-03 12:20:30|||||||||7
1762172440000|2025-11-03 12:20:40|234.32|234.24|234.32|234.24|234.32|234.29|234.32|234.24|29
1762172450000|2025-11-03 12:20:50|234.37|234.29|234.42|234.29|234.42|234.29|234.37|234.29|7
1762172460000|2025-11-03 12:21:00||234.34||234.34||234.34||234.34|1
1762172480000|2025-11-03 12:21:20|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|16
1762172490000|2025-11-03 12:21:30|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|36
1762172510000|2025-11-03 12:21:50||234.34||234.34||234.34||234.34|0
1762172520000|2025-11-03 12:22:00|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|4
1762172550000|2025-11-03 12:22:30|234.42||234.42||234.42||234.42||6
1762172560000|2025-11-03 12:22:40|234.37|234.34|234.37|234.29|234.37|234.34|234.37|234.29|10
1762172570000|2025-11-03 12:22:50|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.39|142
1762172610000|2025-11-03 12:23:30|||||||||1
1762172630000|2025-11-03 12:23:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|15
1762172640000|2025-11-03 12:24:00|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|11
1762172700000|2025-11-03 12:25:00|234.47|234.39|234.47|234.34|234.47|234.39|234.42|234.34|54
1762172710000|2025-11-03 12:25:10|234.42||234.42||234.42||234.42||0
1762172720000|2025-11-03 12:25:20||234.29||234.29||234.29||234.29|36
1762172730000|2025-11-03 12:25:30||234.34||234.34||234.34||234.29|3
1762172740000|2025-11-03 12:25:40|234.47||234.47||234.47||234.47||5
1762172750000|2025-11-03 12:25:50|234.42|234.39|234.42|234.34|234.47|234.39|234.42|234.34|0
1762172760000|2025-11-03 12:26:00|234.47||234.42||234.47||234.42||0
1762172770000|2025-11-03 12:26:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|3
1762172780000|2025-11-03 12:26:20||234.24||234.24||234.29||234.24|3
1762172790000|2025-11-03 12:26:30||234.29||234.24||234.29||234.24|0
1762172800000|2025-11-03 12:26:40|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.24|11
1762172810000|2025-11-03 12:26:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|11
1762172820000|2025-11-03 12:27:00||234.19||234.24||234.24||234.19|69
1762172830000|2025-11-03 12:27:10|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|45
1762172850000|2025-11-03 12:27:30|234.37||234.32||234.37||234.32||0
1762172870000|2025-11-03 12:27:50|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|4
1762172900000|2025-11-03 12:28:20||234.19||234.19||234.19||234.19|11
1762172910000|2025-11-03 12:28:30|234.27|234.24|234.32|234.19|234.32|234.24|234.27|234.19|20
1762172920000|2025-11-03 12:28:40||234.24||234.24||234.24||234.24|13
1762172930000|2025-11-03 12:28:50||234.19||234.19||234.19||234.19|1
1762172970000|2025-11-03 12:29:30||234.24||234.24||234.24||234.19|0
1762172990000|2025-11-03 12:29:50|||||||||12
1762173010000|2025-11-03 12:30:10|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|18
1762173020000|2025-11-03 12:30:20|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|9
1762173030000|2025-11-03 12:30:30||234.24||234.24||234.24||234.24|0
1762173040000|2025-11-03 12:30:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|9
1762173050000|2025-11-03 12:30:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|13
1762173060000|2025-11-03 12:31:00|234.37||234.37||234.37||234.37||6
1762173080000|2025-11-03 12:31:20|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|3
1762173090000|2025-11-03 12:31:30||234.29||234.24||234.29||234.24|0
1762173110000|2025-11-03 12:31:50|234.32||234.32||234.32||234.32||0
1762173140000|2025-11-03 12:32:20|||||||||1
1762173160000|2025-11-03 12:32:40|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|38
1762173170000|2025-11-03 12:32:50|234.37||234.32||234.37||234.32||0
1762173180000|2025-11-03 12:33:00|||||||||154
1762173190000|2025-11-03 12:33:10|234.37||234.37||234.37||234.37||8
1762173200000|2025-11-03 12:33:20||234.29||234.29||234.29||234.24|2
1762173210000|2025-11-03 12:33:30|234.42||234.42||234.42||234.42||20
1762173230000|2025-11-03 12:33:50|234.37||234.37||234.42||234.37||2
1762173240000|2025-11-03 12:34:00|234.42||234.37||234.42||234.37||0
1762173270000|2025-11-03 12:34:30|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|8
1762173280000|2025-11-03 12:34:40|||||||||1
1762173290000|2025-11-03 12:34:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|7
1762173300000|2025-11-03 12:35:00|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|27
1762173330000|2025-11-03 12:35:30||234.24||234.29||234.29||234.24|23
1762173340000|2025-11-03 12:35:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|2
1762173360000|2025-11-03 12:36:00|||||||||12
1762173390000|2025-11-03 12:36:30|234.37||234.32||234.37||234.32||12
1762173420000|2025-11-03 12:37:00|||||||||1
1762173430000|2025-11-03 12:37:10|234.37||234.32||234.37||234.32||9
1762173450000|2025-11-03 12:37:30|234.37||234.37||234.37||234.37||3
1762173460000|2025-11-03 12:37:40|234.32||234.32||234.32||234.32||6
1762173480000|2025-11-03 12:38:00|||||||||14
1762173490000|2025-11-03 12:38:10|234.37||234.37||234.37||234.37||13
1762173500000|2025-11-03 12:38:20|234.32||234.32||234.32||234.32||2
1762173510000|2025-11-03 12:38:30|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.29|10
1762173520000|2025-11-03 12:38:40|||||||||5
1762173530000|2025-11-03 12:38:50|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|16
1762173540000|2025-11-03 12:39:00|234.42||234.37||234.42||234.37||2
1762173550000|2025-11-03 12:39:10||234.24||234.24||234.24||234.24|27
1762173560000|2025-11-03 12:39:20|234.32||234.32||234.32||234.32||0
1762173570000|2025-11-03 12:39:30|234.27|234.19|234.27|234.19|234.32|234.19|234.27|234.19|30
1762173580000|2025-11-03 12:39:40|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|139
1762173590000|2025-11-03 12:39:50|234.22||234.22||234.27||234.22||1
1762173600000|2025-11-03 12:40:00|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|0
1762173610000|2025-11-03 12:40:10|234.27||234.27||234.27||234.22||0
1762173620000|2025-11-03 12:40:20||234.19||234.19||234.19||234.19|30
1762173650000|2025-11-03 12:40:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|4
1762173660000|2025-11-03 12:41:00||234.19||234.24||234.24||234.19|7
1762173670000|2025-11-03 12:41:10||234.19||234.19||234.19||234.19|1
1762173680000|2025-11-03 12:41:20||234.24||234.24||234.24||234.24|0
1762173690000|2025-11-03 12:41:30|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|39
1762173700000|2025-11-03 12:41:40|234.27|234.19|234.22|234.14|234.32|234.19|234.22|234.14|113
1762173710000|2025-11-03 12:41:50|234.17|234.09|234.17|234.09|234.17|234.14|234.17|234.09|302
1762173720000|2025-11-03 12:42:00|234.22||234.17||234.22||234.17||40
1762173730000|2025-11-03 12:42:10|234.22|234.14|234.22|234.09|234.22|234.14|234.17|234.09|472
1762173740000|2025-11-03 12:42:20||234.14||234.09||234.14||234.09|223
1762173750000|2025-11-03 12:42:30|234.17||234.17||234.17||234.17||37
1762173760000|2025-11-03 12:42:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|34
1762173770000|2025-11-03 12:42:50|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|18
1762173780000|2025-11-03 12:43:00|||||||||1
1762173790000|2025-11-03 12:43:10|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|13
1762173820000|2025-11-03 12:43:40|234.22||234.22||234.22||234.22||10
1762173830000|2025-11-03 12:43:50|234.17||234.17||234.17||234.17||0
1762173840000|2025-11-03 12:44:00|234.22||234.17||234.22||234.17||0
1762173850000|2025-11-03 12:44:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|47
1762173880000|2025-11-03 12:44:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|11
1762173890000|2025-11-03 12:44:50|||||||||4
1762173900000|2025-11-03 12:45:00|234.22||234.17||234.22||234.17||10
1762173910000|2025-11-03 12:45:10|234.22||234.22||234.22||234.22||0
1762173930000|2025-11-03 12:45:30|234.17||234.17||234.17||234.17||0
1762173940000|2025-11-03 12:45:40|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|7
1762173950000|2025-11-03 12:45:50|234.22|234.09|234.22|234.09|234.22|234.09|234.22|234.09|85
1762173960000|2025-11-03 12:46:00|234.17|234.14|234.17|234.09|234.17|234.14|234.17|234.09|15
1762173970000|2025-11-03 12:46:10|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|8
1762173990000|2025-11-03 12:46:30|234.12||234.17||234.17||234.12||0
1762174000000|2025-11-03 12:46:40|234.22|234.09|234.17|234.09|234.22|234.09|234.17|234.09|34
1762174010000|2025-11-03 12:46:50|||||||||6
1762174040000|2025-11-03 12:47:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|8
1762174080000|2025-11-03 12:48:00|||||||||52
1762174090000|2025-11-03 12:48:10|||||||||64
1762174100000|2025-11-03 12:48:20||234.09||234.09||234.14||234.09|7
1762174110000|2025-11-03 12:48:30||234.14||234.14||234.14||234.14|0
1762174120000|2025-11-03 12:48:40||234.09||234.09||234.14||234.09|1
1762174130000|2025-11-03 12:48:50|234.17||234.22||234.22||234.17||1
1762174150000|2025-11-03 12:49:10||234.14||234.14||234.14||234.14|0
1762174180000|2025-11-03 12:49:40|234.27||234.22||234.27||234.22||16
1762174220000|2025-11-03 12:50:20|234.27|234.19|234.27|234.14|234.27|234.19|234.27|234.14|33
1762174230000|2025-11-03 12:50:30|234.32|234.19|234.32|234.19|234.32|234.24|234.27|234.19|190
1762174240000|2025-11-03 12:50:40|234.37|234.24|234.32|234.24|234.37|234.29|234.32|234.24|84
1762174270000|2025-11-03 12:51:10||234.19||234.19||234.24||234.19|65
1762174280000|2025-11-03 12:51:20|234.27||234.32||234.32||234.27||11
1762174290000|2025-11-03 12:51:30|234.27||234.32||234.32||234.27||0
1762174300000|2025-11-03 12:51:40|234.27||234.27||234.27||234.27||3
1762174310000|2025-11-03 12:51:50|||||||||30
1762174350000|2025-11-03 12:52:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|59
1762174360000|2025-11-03 12:52:40|||||||||1
1762174370000|2025-11-03 12:52:50|234.27||234.27||234.27||234.27||12
1762174380000|2025-11-03 12:53:00|234.22|234.19|234.22|234.14|234.22|234.19|234.22|234.14|2
1762174400000|2025-11-03 12:53:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|6
1762174410000|2025-11-03 12:53:30|234.22||234.22||234.22||234.22||2
1762174420000|2025-11-03 12:53:40|234.17||234.22||234.22||234.17||0
1762174430000|2025-11-03 12:53:50|234.17|234.04|234.12|234.04|234.17|234.04|234.12|234.04|80
1762174440000|2025-11-03 12:54:00|234.17||234.17||234.17||234.12||10
1762174450000|2025-11-03 12:54:10|234.12||234.17||234.17||234.12||0
1762174460000|2025-11-03 12:54:20||234.09||234.09||234.09||234.09|0
1762174490000|2025-11-03 12:54:50|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|12
1762174500000|2025-11-03 12:55:00|234.12||234.17||234.17||234.12||0
1762174510000|2025-11-03 12:55:10|234.12|234.09|234.12|234.04|234.12|234.09|234.12|234.04|1
1762174530000|2025-11-03 12:55:30|234.17||234.17||234.17||234.17||23
1762174540000|2025-11-03 12:55:40|234.12||234.12||234.12||234.12||12
1762174550000|2025-11-03 12:55:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|12
1762174560000|2025-11-03 12:56:00|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|12
1762174570000|2025-11-03 12:56:10|234.07||234.07||234.12||234.07||0
1762174610000|2025-11-03 12:56:50|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|84
1762174630000|2025-11-03 12:57:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|12
1762174640000|2025-11-03 12:57:20|||||||||1
1762174690000|2025-11-03 12:58:10|||||||||4
1762174700000|2025-11-03 12:58:20||233.99||233.99||233.99||233.99|12
1762174710000|2025-11-03 12:58:30||234.04||234.04||234.04||234.04|0
1762174780000|2025-11-03 12:59:40|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|38
1762174800000|2025-11-03 13:00:00|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|17
1762174810000|2025-11-03 13:00:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|7
1762174820000|2025-11-03 13:00:20||233.84||233.89||233.89||233.84|15
1762174830000|2025-11-03 13:00:30|233.92|233.84|233.97|233.84|233.97|233.89|233.92|233.84|22
1762174840000|2025-11-03 13:00:40|233.92||233.97||233.97||233.92||7
1762174860000|2025-11-03 13:01:00||233.89||233.89||233.89||233.89|0
1762174870000|2025-11-03 13:01:10|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.84|0
1762174880000|2025-11-03 13:01:20|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|0
1762174890000|2025-11-03 13:01:30|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.89|17
1762174900000|2025-11-03 13:01:40|234.07||234.07||234.07||234.07||38
1762174910000|2025-11-03 13:01:50|234.02||234.07||234.07||234.02||0
1762174920000|2025-11-03 13:02:00|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|9
1762174930000|2025-11-03 13:02:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|37
1762174950000|2025-11-03 13:02:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|23
1762174960000|2025-11-03 13:02:40|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|16
1762175000000|2025-11-03 13:03:20|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|29
1762175010000|2025-11-03 13:03:30|234.02||233.97||234.02||233.97||10
1762175020000|2025-11-03 13:03:40|||||||||2
1762175030000|2025-11-03 13:03:50|234.02||233.97||234.02||233.97||3
1762175040000|2025-11-03 13:04:00|234.02|233.84|233.92|233.84|234.02|233.89|233.92|233.84|6
1762175050000|2025-11-03 13:04:10|||||||||1
1762175060000|2025-11-03 13:04:20|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|110
1762175070000|2025-11-03 13:04:30|||||||||1
1762175080000|2025-11-03 13:04:40|233.92||233.87||233.92||233.87||12
1762175090000|2025-11-03 13:04:50|233.92||233.87||233.92||233.87||7
1762175100000|2025-11-03 13:05:00|||||||||21
1762175110000|2025-11-03 13:05:10|||||||||1
1762175120000|2025-11-03 13:05:20|||||||||11
1762175130000|2025-11-03 13:05:30|233.92||233.92||233.92||233.87||11
1762175140000|2025-11-03 13:05:40|233.87|233.84|233.92|233.79|233.92|233.84|233.87|233.79|8
1762175150000|2025-11-03 13:05:50||233.84||233.79||233.84||233.79|0
1762175160000|2025-11-03 13:06:00|233.87||233.92||233.92||233.87||0
1762175170000|2025-11-03 13:06:10|233.87||233.87||233.87||233.87||1
1762175180000|2025-11-03 13:06:20|233.92||233.87||233.92||233.87||16
1762175190000|2025-11-03 13:06:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|45
1762175200000|2025-11-03 13:06:40|233.87|233.79|233.87|233.74|233.87|233.79|233.87|233.74|11
1762175210000|2025-11-03 13:06:50||233.79||233.79||233.79||233.79|0
1762175220000|2025-11-03 13:07:00||233.74||233.79||233.79||233.74|0
1762175230000|2025-11-03 13:07:10|233.82|233.74|233.87|233.74|233.87|233.79|233.82|233.74|14
1762175240000|2025-11-03 13:07:20|233.82||233.82||233.82||233.82||12
1762175280000|2025-11-03 13:08:00||233.69||233.74||233.74||233.69|47
1762175290000|2025-11-03 13:08:10|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|82
1762175300000|2025-11-03 13:08:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|7
1762175310000|2025-11-03 13:08:30||233.64||233.64||233.64||233.64|25
1762175320000|2025-11-03 13:08:40|233.72|233.69|233.72|233.64|233.77|233.69|233.72|233.64|12
1762175340000|2025-11-03 13:09:00|233.77||233.72||233.77||233.72||34
1762175350000|2025-11-03 13:09:10||233.59||233.59||233.59||233.59|11
1762175360000|2025-11-03 13:09:20|233.67||233.67||233.67||233.67||0
1762175370000|2025-11-03 13:09:30|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|6
1762175400000|2025-11-03 13:10:00|233.77|233.69|233.77|233.64|233.77|233.69|233.77|233.64|38
1762175410000|2025-11-03 13:10:10|233.72|233.69|233.77|233.64|233.77|233.69|233.72|233.64|7
1762175420000|2025-11-03 13:10:20||233.69||233.69||233.69||233.64|0
1762175430000|2025-11-03 13:10:30|233.72|233.64|233.82|233.74|233.82|233.74|233.72|233.64|157
1762175440000|2025-11-03 13:10:40|233.87||233.87||233.87||233.87||51
1762175450000|2025-11-03 13:10:50|233.92|233.79|233.92|233.84|233.92|233.84|233.92|233.79|39
1762175460000|2025-11-03 13:11:00|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|30
1762175470000|2025-11-03 13:11:10|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|19
1762175500000|2025-11-03 13:11:40|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|141
1762175530000|2025-11-03 13:12:10|233.67|233.59|233.72|233.59|233.72|233.64|233.67|233.59|31
1762175540000|2025-11-03 13:12:20|233.67|233.64|233.72|233.64|233.72|233.64|233.67|233.59|13
1762175550000|2025-11-03 13:12:30||233.59||233.64||233.64||233.59|2
1762175560000|2025-11-03 13:12:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|0
1762175570000|2025-11-03 13:12:50|233.62|233.54|233.62|233.54|233.67|233.59|233.62|233.54|82
1762175580000|2025-11-03 13:13:00|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.59|0
1762175590000|2025-11-03 13:13:10||233.54||233.54||233.54||233.54|1
1762175600000|2025-11-03 13:13:20|233.62|233.59|233.62|233.54|233.67|233.59|233.62|233.54|81
1762175610000|2025-11-03 13:13:30|233.67||233.62||233.67||233.62||0
1762175620000|2025-11-03 13:13:40|233.67||233.67||233.67||233.67||0
1762175630000|2025-11-03 13:13:50|233.72|233.59|233.72|233.64|233.72|233.64|233.72|233.59|18
1762175640000|2025-11-03 13:14:00||233.59||233.59||233.59||233.59|4
1762175660000|2025-11-03 13:14:20|233.67||233.72||233.72||233.67||0
1762175670000|2025-11-03 13:14:30||233.64||233.59||233.64||233.59|3
1762175680000|2025-11-03 13:14:40|233.67||233.67||233.67||233.67||0
1762175690000|2025-11-03 13:14:50|||||||||13
1762175710000|2025-11-03 13:15:10|233.72|233.64|233.72|233.59|233.77|233.69|233.72|233.59|64
1762175720000|2025-11-03 13:15:20|233.67||233.72||233.72||233.67||13
1762175730000|2025-11-03 13:15:30|233.67|233.54|233.67|233.59|233.67|233.59|233.67|233.54|5
1762175740000|2025-11-03 13:15:40|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|21
1762175750000|2025-11-03 13:15:50||233.49||233.54||233.54||233.49|12
1762175760000|2025-11-03 13:16:00|233.67||233.62||233.67||233.62||0
1762175770000|2025-11-03 13:16:10|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|3
1762175780000|2025-11-03 13:16:20||233.59||233.59||233.59||233.59|1
1762175800000|2025-11-03 13:16:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.59|25
1762175810000|2025-11-03 13:16:50|233.77||233.72||233.77||233.72||10
1762175820000|2025-11-03 13:17:00|||||||||3
1762175830000|2025-11-03 13:17:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|2
1762175840000|2025-11-03 13:17:20|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|11
1762175850000|2025-11-03 13:17:30|233.72||233.67||233.72||233.67||1
1762175880000|2025-11-03 13:18:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|12
1762175900000|2025-11-03 13:18:20||233.49||233.54||233.54||233.49|22
1762175930000|2025-11-03 13:18:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|1
1762175940000|2025-11-03 13:19:00||233.44||233.44||233.49||233.44|3
1762175950000|2025-11-03 13:19:10||233.49||233.49||233.49||233.49|0
1762175980000|2025-11-03 13:19:40|233.52|233.44|233.57|233.49|233.62|233.54|233.52|233.44|336
1762175990000|2025-11-03 13:19:50|||||||||1
1762176020000|2025-11-03 13:20:20|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|5
1762176030000|2025-11-03 13:20:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|11
1762176040000|2025-11-03 13:20:40|||||||||2
1762176060000|2025-11-03 13:21:00|233.62|233.54|233.62|233.49|233.62|233.54|233.57|233.49|20
1762176070000|2025-11-03 13:21:10|233.57||233.57||233.57||233.57||0
1762176100000|2025-11-03 13:21:40||233.44||233.44||233.44||233.44|5
1762176110000|2025-11-03 13:21:50|233.52||233.52||233.57||233.52||30
1762176120000|2025-11-03 13:22:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|0
1762176160000|2025-11-03 13:22:40|233.62||233.57||233.62||233.57||10
1762176170000|2025-11-03 13:22:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|11
1762176180000|2025-11-03 13:23:00||233.39||233.39||233.39||233.39|2
1762176190000|2025-11-03 13:23:10|233.47||233.47||233.47||233.47||2
1762176200000|2025-11-03 13:23:20||233.34||233.39||233.39||233.34|13
1762176230000|2025-11-03 13:23:50|233.52||233.52||233.52||233.52||36
1762176250000|2025-11-03 13:24:10|233.47|233.44|233.47|233.39|233.52|233.44|233.47|233.39|23
1762176260000|2025-11-03 13:24:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|1
1762176270000|2025-11-03 13:24:30|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|34
1762176280000|2025-11-03 13:24:40|233.47||233.47||233.47||233.42||111
1762176290000|2025-11-03 13:24:50||233.39||233.39||233.39||233.34|4
1762176300000|2025-11-03 13:25:00|||||||||1
1762176310000|2025-11-03 13:25:10|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|73
1762176330000|2025-11-03 13:25:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|7
1762176340000|2025-11-03 13:25:40|||||||||2
1762176350000|2025-11-03 13:25:50||233.24||233.29||233.29||233.24|3
1762176360000|2025-11-03 13:26:00||233.24||233.29||233.29||233.24|4
1762176370000|2025-11-03 13:26:10||233.24||233.29||233.29||233.24|0
1762176380000|2025-11-03 13:26:20|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|12
1762176390000|2025-11-03 13:26:30|||||||||37
1762176420000|2025-11-03 13:27:00|||||||||10
1762176430000|2025-11-03 13:27:10|||||||||2
1762176440000|2025-11-03 13:27:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|5
1762176450000|2025-11-03 13:27:30|||||||||2
1762176460000|2025-11-03 13:27:40|233.42||233.42||233.42||233.37||4
1762176470000|2025-11-03 13:27:50|233.37||233.37||233.37||233.37||0
1762176490000|2025-11-03 13:28:10|233.42||233.37||233.42||233.37||12
1762176500000|2025-11-03 13:28:20||233.24||233.24||233.24||233.24|12
1762176510000|2025-11-03 13:28:30|233.32||233.37||233.37||233.32||12
1762176520000|2025-11-03 13:28:40|233.32|233.29|233.37|233.29|233.37|233.29|233.32|233.29|8
1762176530000|2025-11-03 13:28:50||233.24||233.29||233.29||233.24|2
1762176560000|2025-11-03 13:29:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|33
1762176590000|2025-11-03 13:29:50|233.47||233.42||233.47||233.42||42
1762176600000|2025-11-03 13:30:00|233.47||233.42||233.47||233.42||0
1762176610000|2025-11-03 13:30:10|233.47|233.29|233.42|233.34|233.47|233.34|233.42|233.29|3
1762176620000|2025-11-03 13:30:20||233.29||233.29||233.29||233.29|3
1762176650000|2025-11-03 13:30:50|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.29|62
1762176660000|2025-11-03 13:31:00|233.37|233.29|233.47|233.39|233.47|233.39|233.37|233.29|117
1762176680000|2025-11-03 13:31:20|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|7
1762176690000|2025-11-03 13:31:30|233.37||233.37||233.37||233.37||0
1762176700000|2025-11-03 13:31:40|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|7
1762176720000|2025-11-03 13:32:00|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.34|12
1762176740000|2025-11-03 13:32:20||233.34||233.34||233.34||233.34|1
1762176750000|2025-11-03 13:32:30|233.42||233.42||233.42||233.42||0
1762176790000|2025-11-03 13:33:10||233.29||233.34||233.34||233.29|34
1762176810000|2025-11-03 13:33:30|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|9
1762176820000|2025-11-03 13:33:40||233.39||233.39||233.39||233.39|0
1762176830000|2025-11-03 13:33:50|233.52|233.34|233.52|233.39|233.52|233.39|233.52|233.34|100
1762176850000|2025-11-03 13:34:10|233.47||233.47||233.52||233.47||14
1762176870000|2025-11-03 13:34:30|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|18
1762176890000|2025-11-03 13:34:50|233.52||233.47||233.52||233.47||30
1762176900000|2025-11-03 13:35:00|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|12
1762176910000|2025-11-03 13:35:10|233.47|233.29|233.37|233.24|233.47|233.29|233.37|233.24|55
1762176920000|2025-11-03 13:35:20||233.29||233.29||233.29||233.29|0
1762176930000|2025-11-03 13:35:30|233.42||233.42||233.42||233.37||16
1762176940000|2025-11-03 13:35:40||233.34||233.34||233.34||233.34|0
1762176960000|2025-11-03 13:36:00|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|29
1762177000000|2025-11-03 13:36:40|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|184
1762177010000|2025-11-03 13:36:50|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|5
1762177020000|2025-11-03 13:37:00|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|82
1762177030000|2025-11-03 13:37:10|233.47||233.42||233.47||233.42||10
1762177040000|2025-11-03 13:37:20|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|5
1762177050000|2025-11-03 13:37:30|233.42|233.39|233.52|233.39|233.52|233.39|233.42|233.39|22
1762177060000|2025-11-03 13:37:40||233.44||233.44||233.44||233.44|0
1762177070000|2025-11-03 13:37:50|||||||||1
1762177080000|2025-11-03 13:38:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|14
1762177090000|2025-11-03 13:38:10|233.52|233.44|233.57|233.44|233.57|233.44|233.52|233.44|14
1762177100000|2025-11-03 13:38:20|233.52||233.52||233.57||233.52||0
1762177110000|2025-11-03 13:38:30|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|2
1762177120000|2025-11-03 13:38:40|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|7
1762177130000|2025-11-03 13:38:50|233.47||233.47||233.47||233.42||0
1762177140000|2025-11-03 13:39:00||233.39||233.34||233.39||233.34|0
1762177150000|2025-11-03 13:39:10|233.42|233.39|233.42|233.34|233.47|233.39|233.42|233.34|33
1762177160000|2025-11-03 13:39:20|233.47||233.42||233.47||233.42||0
1762177180000|2025-11-03 13:39:40|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|15
1762177190000|2025-11-03 13:39:50||233.39||233.39||233.39||233.34|7
1762177200000|2025-11-03 13:40:00|233.42|233.34|233.47|233.34|233.47|233.39|233.42|233.34|0
1762177210000|2025-11-03 13:40:10|233.42||233.47||233.47||233.42||40
1762177220000|2025-11-03 13:40:20|233.42||233.42||233.47||233.42||1
1762177230000|2025-11-03 13:40:30||233.29||233.29||233.29||233.29|13
1762177240000|2025-11-03 13:40:40||233.34||233.29||233.34||233.29|11
1762177250000|2025-11-03 13:40:50|233.47|233.34|233.47|233.39|233.47|233.39|233.47|233.34|8
1762177260000|2025-11-03 13:41:00|233.52|233.44|233.52|233.39|233.52|233.44|233.52|233.39|17
1762177270000|2025-11-03 13:41:10|233.47||233.47||233.52||233.47||0
1762177280000|2025-11-03 13:41:20|||||||||3
1762177290000|2025-11-03 13:41:30|233.52||233.52||233.52||233.52||6
1762177310000|2025-11-03 13:41:50|233.47||233.47||233.47||233.47||0
1762177350000|2025-11-03 13:42:30|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|14
1762177370000|2025-11-03 13:42:50|233.37|233.29|233.37|233.24|233.42|233.34|233.37|233.24|73
1762177380000|2025-11-03 13:43:00|233.32|233.29|233.37|233.24|233.37|233.29|233.32|233.24|7
1762177400000|2025-11-03 13:43:20|233.32|233.19|233.32|233.19|233.32|233.19|233.32|233.19|1
1762177410000|2025-11-03 13:43:30||233.24||233.19||233.24||233.19|8
1762177420000|2025-11-03 13:43:40|233.27|233.14|233.27|233.14|233.27|233.19|233.22|233.14|74
1762177430000|2025-11-03 13:43:50|233.22||233.22||233.22||233.22||14
1762177440000|2025-11-03 13:44:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|0
1762177450000|2025-11-03 13:44:10|233.22||233.17||233.22||233.17||10
1762177460000|2025-11-03 13:44:20||233.04||233.04||233.04||233.04|22
1762177470000|2025-11-03 13:44:30|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|11
1762177480000|2025-11-03 13:44:40|233.12||233.17||233.17||233.12||7
1762177490000|2025-11-03 13:44:50|233.12||233.12||233.12||233.12||0
1762177500000|2025-11-03 13:45:00|233.17||233.17||233.17||233.12||0
1762177510000|2025-11-03 13:45:10|233.12|232.99|233.12|232.99|233.17|232.99|233.12|232.99|14
1762177530000|2025-11-03 13:45:30|233.07|233.04|233.07|232.99|233.07|233.04|233.07|232.99|14
1762177540000|2025-11-03 13:45:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|89
1762177560000|2025-11-03 13:46:00|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|16
1762177570000|2025-11-03 13:46:10|233.12|232.99|233.07|232.99|233.12|232.99|233.07|232.99|2
1762177580000|2025-11-03 13:46:20|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|24
1762177590000|2025-11-03 13:46:30|||||||||57
1762177600000|2025-11-03 13:46:40||232.94||232.94||232.99||232.94|48
1762177610000|2025-11-03 13:46:50||232.99||232.99||232.99||232.99|0
1762177620000|2025-11-03 13:47:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|15
1762177630000|2025-11-03 13:47:10||232.99||233.04||233.04||232.99|15
1762177640000|2025-11-03 13:47:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|64
1762177650000|2025-11-03 13:47:30|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|33
1762177660000|2025-11-03 13:47:40|233.02|232.89|233.02|232.89|233.02|232.89|232.97|232.89|19
1762177670000|2025-11-03 13:47:50||232.94||232.94||232.94||232.94|1
1762177690000|2025-11-03 13:48:10|||||||||1
1762177720000|2025-11-03 13:48:40|233.07||233.02||233.07||233.02||46
1762177760000|2025-11-03 13:49:20|233.07||233.07||233.07||233.07||84
1762177770000|2025-11-03 13:49:30|233.02|232.99|233.02|232.94|233.07|232.99|233.02|232.94|20
1762177800000|2025-11-03 13:50:00|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|33
1762177810000|2025-11-03 13:50:10||232.89||232.94||232.94||232.89|0
1762177820000|2025-11-03 13:50:20|232.97|232.89|233.02|232.89|233.02|232.94|232.97|232.89|31
1762177830000|2025-11-03 13:50:30|232.97||232.97||232.97||232.97||19
1762177840000|2025-11-03 13:50:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.89|37
1762177850000|2025-11-03 13:50:50|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|1
1762177870000|2025-11-03 13:51:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|13
1762177880000|2025-11-03 13:51:20||232.79||232.84||232.84||232.79|1
1762177900000|2025-11-03 13:51:40|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|21
1762177910000|2025-11-03 13:51:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|55
1762177920000|2025-11-03 13:52:00|232.87|232.79|232.92|232.79|232.92|232.84|232.87|232.79|0
1762177930000|2025-11-03 13:52:10|232.87||232.87||232.87||232.87||0
1762177940000|2025-11-03 13:52:20|232.92||232.92||232.92||232.87||3
1762177950000|2025-11-03 13:52:30|232.87||232.87||232.87||232.87||0
1762177960000|2025-11-03 13:52:40|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|14
1762177970000|2025-11-03 13:52:50|232.87||232.87||232.87||232.82||7
1762177980000|2025-11-03 13:53:00|232.82||232.87||232.87||232.82||1
1762177990000|2025-11-03 13:53:10||232.79||232.79||232.79||232.79|56
1762178020000|2025-11-03 13:53:40|232.82|232.74|232.82|232.74|232.82|232.79|232.82|232.74|41
1762178030000|2025-11-03 13:53:50|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|53
1762178040000|2025-11-03 13:54:00|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|24
1762178050000|2025-11-03 13:54:10|232.87||232.87||232.87||232.87||0
1762178070000|2025-11-03 13:54:30|||||||||77
1762178080000|2025-11-03 13:54:40|||||||||2
1762178090000|2025-11-03 13:54:50|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|44
1762178100000|2025-11-03 13:55:00||232.79||232.79||232.79||232.79|0
1762178110000|2025-11-03 13:55:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1
1762178120000|2025-11-03 13:55:20|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|167
1762178130000|2025-11-03 13:55:30|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|42
1762178140000|2025-11-03 13:55:40|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|8
1762178150000|2025-11-03 13:55:50|232.77||232.77||232.77||232.77||0
1762178160000|2025-11-03 13:56:00|232.82|232.74|232.82|232.69|232.82|232.74|232.77|232.69|39
1762178170000|2025-11-03 13:56:10||232.74||232.69||232.74||232.69|0
1762178180000|2025-11-03 13:56:20||232.74||232.74||232.74||232.74|0
1762178190000|2025-11-03 13:56:30|232.92|232.79|232.92|232.79|232.92|232.84|232.92|232.79|102
1762178200000|2025-11-03 13:56:40||232.84||232.79||232.84||232.79|1
1762178210000|2025-11-03 13:56:50|232.97|232.84|232.97|232.84|232.97|232.89|232.97|232.84|24
1762178220000|2025-11-03 13:57:00||232.89||232.84||232.89||232.84|0
1762178230000|2025-11-03 13:57:10||232.89||232.84||232.89||232.84|0
1762178240000|2025-11-03 13:57:20||232.89||232.89||232.89||232.89|0
1762178280000|2025-11-03 13:58:00|||||||||1
1762178290000|2025-11-03 13:58:10|233.02||232.97||233.02||232.97||57
1762178300000|2025-11-03 13:58:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|4
1762178310000|2025-11-03 13:58:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|3
1762178320000|2025-11-03 13:58:40|233.02||232.97||233.02||232.97||1
1762178340000|2025-11-03 13:59:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|44
1762178350000|2025-11-03 13:59:10|232.87|232.79|232.87|232.79|232.92|232.84|232.87|232.79|114
1762178360000|2025-11-03 13:59:20|232.92||232.87||232.92||232.87||7
1762178380000|2025-11-03 13:59:40|232.92||232.92||232.92||232.92||5
1762178390000|2025-11-03 13:59:50|232.87|232.84|232.92|232.79|232.92|232.84|232.87|232.79|22
1762178400000|2025-11-03 14:00:00|232.97|232.84|232.92|232.84|232.97|232.89|232.92|232.84|42
1762178410000|2025-11-03 14:00:10|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|13
1762178430000|2025-11-03 14:00:30|232.97|232.79|232.92|232.79|232.97|232.84|232.87|232.79|48
1762178440000|2025-11-03 14:00:40|232.87|232.74|232.82|232.69|232.87|232.74|232.77|232.69|304
1762178450000|2025-11-03 14:00:50|232.77|232.74|232.82|232.74|232.87|232.79|232.77|232.74|207
1762178460000|2025-11-03 14:01:00|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|33
1762178470000|2025-11-03 14:01:10|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|4
1762178480000|2025-11-03 14:01:20|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.64|6
1762178490000|2025-11-03 14:01:30|232.82|232.64|232.82|232.74|232.82|232.74|232.82|232.64|15
1762178500000|2025-11-03 14:01:40|232.77|232.69|232.77|232.69|232.82|232.74|232.77|232.69|38
1762178510000|2025-11-03 14:01:50|232.82||232.82||232.82||232.82||3
1762178520000|2025-11-03 14:02:00|232.77||232.82||232.82||232.77||0
1762178530000|2025-11-03 14:02:10||232.74||232.74||232.74||232.69|2
1762178540000|2025-11-03 14:02:20|||||||||2
1762178550000|2025-11-03 14:02:30|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|23
1762178560000|2025-11-03 14:02:40|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|54
1762178570000|2025-11-03 14:02:50|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|3
1762178580000|2025-11-03 14:03:00|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|0
1762178590000|2025-11-03 14:03:10|232.82||232.82||232.87||232.82||0
1762178600000|2025-11-03 14:03:20|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.79|14
1762178630000|2025-11-03 14:03:50|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|9
1762178640000|2025-11-03 14:04:00||232.84||232.84||232.84||232.84|0
1762178650000|2025-11-03 14:04:10|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|50
1762178660000|2025-11-03 14:04:20|232.82|232.69|232.82|232.74|232.82|232.74|232.77|232.69|140
1762178670000|2025-11-03 14:04:30|||||||||9
1762178680000|2025-11-03 14:04:40|232.87||232.82||232.87||232.82||1
1762178690000|2025-11-03 14:04:50|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|6
1762178700000|2025-11-03 14:05:00|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.69|30
1762178710000|2025-11-03 14:05:10||232.74||232.79||232.79||232.74|9
1762178720000|2025-11-03 14:05:20|||||||||16
1762178730000|2025-11-03 14:05:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|1
1762178740000|2025-11-03 14:05:40|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|0
1762178750000|2025-11-03 14:05:50|232.87|232.84|232.92|232.79|232.92|232.84|232.87|232.79|20
1762178760000|2025-11-03 14:06:00||232.84||232.84||232.84||232.84|1
1762178780000|2025-11-03 14:06:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|1
1762178810000|2025-11-03 14:06:50|||||||||3
1762178820000|2025-11-03 14:07:00|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|244
1762178830000|2025-11-03 14:07:10||232.94||232.94||232.94||232.94|0
1762178840000|2025-11-03 14:07:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|190
1762178850000|2025-11-03 14:07:30|||||||||23
1762178880000|2025-11-03 14:08:00|||||||||2
1762178890000|2025-11-03 14:08:10|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|10
1762178900000|2025-11-03 14:08:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|52
1762178930000|2025-11-03 14:08:50|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|71
1762178940000|2025-11-03 14:09:00|232.97||232.97||232.97||232.97||3
1762178950000|2025-11-03 14:09:10||232.84||232.89||232.89||232.84|4
1762178960000|2025-11-03 14:09:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|12
1762178970000|2025-11-03 14:09:30|||||||||1
1762178980000|2025-11-03 14:09:40|233.07||233.07||233.07||233.07||0
1762178990000|2025-11-03 14:09:50|233.12|233.04|233.12|233.04|233.12|233.04|233.12|232.99|186
1762179000000|2025-11-03 14:10:00|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.89|8
1762179010000|2025-11-03 14:10:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|2
1762179030000|2025-11-03 14:10:30|||||||||7
1762179040000|2025-11-03 14:10:40||232.84||232.89||232.89||232.84|2
1762179050000|2025-11-03 14:10:50||232.84||232.84||232.84||232.84|0
1762179060000|2025-11-03 14:11:00||232.89||232.89||232.89||232.89|3
1762179080000|2025-11-03 14:11:20||232.84||232.84||232.84||232.84|41
1762179090000|2025-11-03 14:11:30|232.92||232.92||232.92||232.92||0
1762179140000|2025-11-03 14:12:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|105
1762179150000|2025-11-03 14:12:30||232.84||232.89||232.89||232.84|169
1762179160000|2025-11-03 14:12:40|||||||||17
1762179170000|2025-11-03 14:12:50|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|63
1762179180000|2025-11-03 14:13:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|3
1762179190000|2025-11-03 14:13:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|11
1762179200000|2025-11-03 14:13:20|232.97||232.92||232.97||232.92||1
1762179210000|2025-11-03 14:13:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.74|80
1762179220000|2025-11-03 14:13:40||232.74||232.74||232.79||232.74|7
1762179230000|2025-11-03 14:13:50|232.82|232.79|232.82|232.74|232.87|232.79|232.82|232.74|17
1762179240000|2025-11-03 14:14:00|232.87|232.69|232.82|232.74|232.87|232.74|232.82|232.69|18
1762179250000|2025-11-03 14:14:10|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|2
1762179260000|2025-11-03 14:14:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1762179270000|2025-11-03 14:14:30||232.64||232.69||232.69||232.64|2
1762179280000|2025-11-03 14:14:40|232.82|232.74|232.87|232.74|232.87|232.79|232.82|232.74|32
1762179290000|2025-11-03 14:14:50||232.79||232.79||232.79||232.74|0
1762179300000|2025-11-03 14:15:00||232.74||232.74||232.79||232.74|28
1762179310000|2025-11-03 14:15:10|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|10
1762179320000|2025-11-03 14:15:20|232.72|232.64|232.67|232.59|232.77|232.64|232.67|232.59|26
1762179330000|2025-11-03 14:15:30|||||||||1
1762179340000|2025-11-03 14:15:40|||||||||1
1762179350000|2025-11-03 14:15:50|232.72||232.72||232.72||232.72||12
1762179360000|2025-11-03 14:16:00||232.64||232.64||232.64||232.59|0
1762179390000|2025-11-03 14:16:30||232.59||232.59||232.64||232.59|5
1762179400000|2025-11-03 14:16:40|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|31
1762179410000|2025-11-03 14:16:50|232.67||232.67||232.67||232.67||0
1762179420000|2025-11-03 14:17:00|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|2
1762179430000|2025-11-03 14:17:10||232.64||232.64||232.64||232.59|0
1762179450000|2025-11-03 14:17:30||232.59||232.64||232.64||232.59|36
1762179470000|2025-11-03 14:17:50|||||||||1
1762179480000|2025-11-03 14:18:00|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|16
1762179490000|2025-11-03 14:18:10|232.72||232.72||232.77||232.72||0
1762179500000|2025-11-03 14:18:20|232.77||232.72||232.77||232.72||2
1762179510000|2025-11-03 14:18:30|232.77||232.77||232.77||232.77||0
1762179520000|2025-11-03 14:18:40|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|0
1762179540000|2025-11-03 14:19:00|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.64|16
1762179590000|2025-11-03 14:19:50|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|2
1762179600000|2025-11-03 14:20:00|232.82||232.77||232.82||232.77||0
1762179630000|2025-11-03 14:20:30|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|6
1762179640000|2025-11-03 14:20:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|9
1762179650000|2025-11-03 14:20:50|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.74|28
1762179690000|2025-11-03 14:21:30|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|1174
1762179700000|2025-11-03 14:21:40||232.79||232.79||232.79||232.79|0
1762179710000|2025-11-03 14:21:50|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|16
1762179720000|2025-11-03 14:22:00|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.69|83
1762179730000|2025-11-03 14:22:10|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|54
1762179740000|2025-11-03 14:22:20|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|44
1762179750000|2025-11-03 14:22:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|18
1762179760000|2025-11-03 14:22:40|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|25
1762179770000|2025-11-03 14:22:50|232.92||232.92||232.97||232.92||31
1762179780000|2025-11-03 14:23:00|232.97||232.92||232.97||232.92||1
1762179800000|2025-11-03 14:23:20|232.97|232.89|232.97|232.84|232.97|232.89|232.92|232.84|8
1762179810000|2025-11-03 14:23:30|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|7
1762179820000|2025-11-03 14:23:40|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|2
1762179830000|2025-11-03 14:23:50|233.07||233.07||233.07||233.02||0
1762179840000|2025-11-03 14:24:00|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.99|2
1762179850000|2025-11-03 14:24:10||232.94||232.94||232.99||232.94|21
1762179860000|2025-11-03 14:24:20|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.99|0
1762179870000|2025-11-03 14:24:30|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|207
1762179880000|2025-11-03 14:24:40||233.04||233.04||233.04||233.04|0
1762179890000|2025-11-03 14:24:50|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|75
1762179910000|2025-11-03 14:25:10|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|24
1762179920000|2025-11-03 14:25:20|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.94|88
1762179930000|2025-11-03 14:25:30|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|172
1762179940000|2025-11-03 14:25:40|232.97|232.94|232.97|232.89|233.02|232.94|232.97|232.89|0
1762179950000|2025-11-03 14:25:50|233.02||233.02||233.02||233.02||2
1762179960000|2025-11-03 14:26:00||232.94||232.94||232.94||232.94|0
1762179970000|2025-11-03 14:26:10||232.89||232.94||232.94||232.89|29
1762179980000|2025-11-03 14:26:20|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|18
1762179990000|2025-11-03 14:26:30||232.99||232.94||232.99||232.94|4
1762180000000|2025-11-03 14:26:40|233.02|232.99|233.07|232.99|233.12|233.04|233.02|232.99|7
1762180020000|2025-11-03 14:27:00|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|2
1762180030000|2025-11-03 14:27:10||233.04||233.09||233.09||233.04|0
1762180040000|2025-11-03 14:27:20|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|164
1762180050000|2025-11-03 14:27:30||232.99||232.99||232.99||232.99|27
1762180060000|2025-11-03 14:27:40|233.07|233.04|233.12|233.04|233.12|233.04|233.07|233.04|0
1762180080000|2025-11-03 14:28:00|233.17|232.99|233.17|233.04|233.17|233.04|233.12|232.99|58
1762180090000|2025-11-03 14:28:10|233.12||233.17||233.17||233.12||0
1762180100000|2025-11-03 14:28:20|233.12||233.12||233.12||233.12||0
1762180110000|2025-11-03 14:28:30|233.17|232.99|233.07|232.99|233.17|232.99|233.07|232.99|20
1762180120000|2025-11-03 14:28:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|4
1762180130000|2025-11-03 14:28:50|232.97|232.89|233.02|232.89|233.02|232.94|232.97|232.89|133
1762180140000|2025-11-03 14:29:00|233.07|232.94|233.07|232.99|233.07|232.99|233.07|232.94|2
1762180150000|2025-11-03 14:29:10|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|7
1762180160000|2025-11-03 14:29:20|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|0
1762180170000|2025-11-03 14:29:30|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|2
1762180180000|2025-11-03 14:29:40||232.94||232.94||232.94||232.94|0
1762180190000|2025-11-03 14:29:50|233.07|232.89|233.02|232.89|233.07|232.89|233.02|232.89|117
1762180200000|2025-11-03 14:30:00|232.97|232.94|233.02|232.89|233.07|232.99|232.97|232.89|188
1762180210000|2025-11-03 14:30:10|232.97|232.94|233.07|232.99|233.07|232.99|232.97|232.89|64
1762180220000|2025-11-03 14:30:20|233.12|233.04|233.17|233.04|233.17|233.04|233.12|232.99|6
1762180230000|2025-11-03 14:30:30|233.12|232.99|233.07|232.99|233.17|233.04|233.07|232.99|9
1762180240000|2025-11-03 14:30:40|233.12||233.12||233.12||233.07||0
1762180250000|2025-11-03 14:30:50|233.07|232.94|233.02|232.94|233.12|232.94|233.02|232.94|15
1762180260000|2025-11-03 14:31:00|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.94|13
1762180270000|2025-11-03 14:31:10|233.12|232.94|233.02|232.94|233.12|232.94|233.02|232.94|2
1762180280000|2025-11-03 14:31:20|232.97|232.89|232.92|232.79|232.97|232.89|232.87|232.79|174
1762180290000|2025-11-03 14:31:30|232.97|232.84|232.92|232.79|232.97|232.89|232.92|232.79|18
1762180300000|2025-11-03 14:31:40|232.87|232.74|232.87|232.79|232.92|232.79|232.82|232.74|9
1762180310000|2025-11-03 14:31:50|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|7
1762180320000|2025-11-03 14:32:00|232.92|232.74|232.92|232.79|232.92|232.84|232.92|232.74|28
1762180330000|2025-11-03 14:32:10|232.97|232.84|232.97|232.84|232.97|232.89|232.97|232.84|101
1762180340000|2025-11-03 14:32:20|232.92||232.92||232.97||232.92||20
1762180350000|2025-11-03 14:32:30|||||||||22
1762180360000|2025-11-03 14:32:40|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|98
1762180370000|2025-11-03 14:32:50|232.87|232.69|232.77|232.69|232.87|232.74|232.77|232.69|11
1762180380000|2025-11-03 14:33:00|232.72|232.64|232.72|232.59|232.77|232.64|232.67|232.59|10
1762180390000|2025-11-03 14:33:10|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.59|30
1762180400000|2025-11-03 14:33:20|232.67|232.59|232.62|232.54|232.67|232.64|232.62|232.49|58
1762180410000|2025-11-03 14:33:30|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|59
1762180420000|2025-11-03 14:33:40|232.67|232.49|232.67|232.54|232.67|232.54|232.62|232.49|11
1762180430000|2025-11-03 14:33:50|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|17
1762180440000|2025-11-03 14:34:00|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|13
1762180450000|2025-11-03 14:34:10|232.72|232.59|232.72|232.64|232.72|232.64|232.72|232.59|1
1762180460000|2025-11-03 14:34:20|232.67|232.59|232.62|232.49|232.72|232.64|232.62|232.49|1
1762180470000|2025-11-03 14:34:30|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|3
1762180480000|2025-11-03 14:34:40||232.54||232.49||232.54||232.49|0
1762180490000|2025-11-03 14:34:50|232.67|232.54|232.67|232.59|232.67|232.59|232.62|232.54|4
1762180500000|2025-11-03 14:35:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|22
1762180510000|2025-11-03 14:35:10|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|4
1762180520000|2025-11-03 14:35:20|232.67|232.64|232.77|232.64|232.77|232.69|232.67|232.64|11
1762180530000|2025-11-03 14:35:30|232.72|232.59|232.67|232.59|232.77|232.59|232.67|232.59|24
1762180540000|2025-11-03 14:35:40|232.72|232.54|232.62|232.54|232.72|232.59|232.62|232.54|20
1762180550000|2025-11-03 14:35:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|7
1762180560000|2025-11-03 14:36:00|232.62|232.54|232.57|232.49|232.67|232.59|232.57|232.49|20
1762180570000|2025-11-03 14:36:10|232.52|232.44|232.52|232.44|232.57|232.44|232.47|232.39|90
1762180580000|2025-11-03 14:36:20|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|7
1762180590000|2025-11-03 14:36:30||232.39||232.44||232.44||232.39|1
1762180600000|2025-11-03 14:36:40|232.47|232.39|232.57|232.44|232.57|232.49|232.47|232.39|28
1762180610000|2025-11-03 14:36:50|232.62|232.49|232.52|232.44|232.62|232.49|232.52|232.44|188
1762180620000|2025-11-03 14:37:00|232.57|232.49|232.62|232.49|232.62|232.49|232.52|232.44|377
1762180630000|2025-11-03 14:37:10|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.49|26
1762180640000|2025-11-03 14:37:20|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|14
1762180650000|2025-11-03 14:37:30|232.57|232.54|232.57|232.44|232.57|232.54|232.52|232.44|62
1762180660000|2025-11-03 14:37:40|232.52|232.39|232.47|232.39|232.57|232.39|232.47|232.39|36
1762180670000|2025-11-03 14:37:50|232.52||232.47||232.52||232.47||20
1762180680000|2025-11-03 14:38:00|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|15
1762180690000|2025-11-03 14:38:10|232.47|232.34|232.47|232.34|232.52|232.34|232.47|232.34|1
1762180700000|2025-11-03 14:38:20|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|0
1762180710000|2025-11-03 14:38:30||232.29||232.29||232.29||232.29|201
1762180720000|2025-11-03 14:38:40|232.37||232.42||232.42||232.37||124
1762180730000|2025-11-03 14:38:50|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|371
1762180740000|2025-11-03 14:39:00|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|21
1762180750000|2025-11-03 14:39:10|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|10
1762180760000|2025-11-03 14:39:20||232.29||232.29||232.29||232.29|9
1762180770000|2025-11-03 14:39:30|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.29|9
1762180780000|2025-11-03 14:39:40|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|14
1762180790000|2025-11-03 14:39:50|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|19
1762180800000|2025-11-03 14:40:00|232.52|232.34|232.47|232.39|232.52|232.44|232.47|232.34|0
1762180810000|2025-11-03 14:40:10|232.52|232.44|232.52|232.39|232.57|232.44|232.52|232.39|20
1762180820000|2025-11-03 14:40:20|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.44|1
1762180830000|2025-11-03 14:40:30|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|7
1762180840000|2025-11-03 14:40:40|232.47||232.52||232.52||232.47||0
1762180850000|2025-11-03 14:40:50|232.47|232.44|232.57|232.49|232.57|232.49|232.47|232.44|0
1762180860000|2025-11-03 14:41:00|232.62|232.54|232.67|232.59|232.72|232.59|232.62|232.54|25
1762180870000|2025-11-03 14:41:10|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|9
1762180880000|2025-11-03 14:41:20|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|41
1762180890000|2025-11-03 14:41:30|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|15
1762180900000|2025-11-03 14:41:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|6
1762180910000|2025-11-03 14:41:50|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|10
1762180920000|2025-11-03 14:42:00|232.72|232.69|232.77|232.64|232.77|232.69|232.72|232.64|2
1762180930000|2025-11-03 14:42:10|232.72|232.69|232.72|232.59|232.72|232.69|232.67|232.59|23
1762180940000|2025-11-03 14:42:20|232.67||232.72||232.72||232.67||14
1762180950000|2025-11-03 14:42:30|232.67|232.54|232.62|232.54|232.72|232.54|232.62|232.54|28
1762180960000|2025-11-03 14:42:40|232.67||232.62||232.67||232.62||44
1762180970000|2025-11-03 14:42:50|232.57|232.49|232.57|232.44|232.57|232.54|232.57|232.44|32
1762180980000|2025-11-03 14:43:00|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|16
1762180990000|2025-11-03 14:43:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|10
1762181000000|2025-11-03 14:43:20|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|1
1762181010000|2025-11-03 14:43:30|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|0
1762181020000|2025-11-03 14:43:40|||||||||18
1762181030000|2025-11-03 14:43:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1762181040000|2025-11-03 14:44:00|232.62||232.62||232.62||232.62||16
1762181050000|2025-11-03 14:44:10|232.57||232.57||232.57||232.57||0
1762181070000|2025-11-03 14:44:30|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|78
1762181080000|2025-11-03 14:44:40|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|6
1762181100000|2025-11-03 14:45:00|232.57||232.57||232.57||232.52||28
1762181110000|2025-11-03 14:45:10||232.49||232.44||232.49||232.44|0
1762181120000|2025-11-03 14:45:20|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|4
1762181130000|2025-11-03 14:45:30|232.52||232.57||232.57||232.52||1
1762181140000|2025-11-03 14:45:40|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|0
1762181150000|2025-11-03 14:45:50|||||||||28
1762181160000|2025-11-03 14:46:00|232.62|232.54|232.62|232.54|232.62|232.54|232.57|232.49|115
1762181170000|2025-11-03 14:46:10||232.49||232.49||232.54||232.49|0
1762181180000|2025-11-03 14:46:20||232.54||232.49||232.54||232.49|1
1762181190000|2025-11-03 14:46:30|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.49|0
1762181200000|2025-11-03 14:46:40||232.49||232.49||232.49||232.49|1
1762181210000|2025-11-03 14:46:50|232.57||232.62||232.62||232.57||0
1762181220000|2025-11-03 14:47:00|232.57|232.44|232.57|232.49|232.62|232.49|232.52|232.44|16
1762181230000|2025-11-03 14:47:10|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|0
1762181240000|2025-11-03 14:47:20|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|7
1762181250000|2025-11-03 14:47:30|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|58
1762181260000|2025-11-03 14:47:40|232.57|232.44|232.57|232.49|232.57|232.49|232.52|232.44|1
1762181270000|2025-11-03 14:47:50|||||||||1
1762181280000|2025-11-03 14:48:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.49|16
1762181290000|2025-11-03 14:48:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|6
1762181300000|2025-11-03 14:48:20||232.49||232.54||232.54||232.49|0
1762181310000|2025-11-03 14:48:30||232.49||232.54||232.54||232.49|0
1762181320000|2025-11-03 14:48:40||232.49||232.54||232.54||232.49|0
1762181330000|2025-11-03 14:48:50|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|84
1762181340000|2025-11-03 14:49:00|232.72|232.59|232.72|232.64|232.77|232.64|232.72|232.59|57
1762181350000|2025-11-03 14:49:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|14
1762181360000|2025-11-03 14:49:20|232.82|232.64|232.77|232.64|232.82|232.64|232.72|232.64|14
1762181370000|2025-11-03 14:49:30|232.72|232.69|232.77|232.64|232.77|232.69|232.72|232.64|9
1762181380000|2025-11-03 14:49:40||232.69||232.69||232.69||232.69|0
1762181390000|2025-11-03 14:49:50|||||||||20
1762181400000|2025-11-03 14:50:00|232.72|232.64|232.77|232.64|232.77|232.69|232.72|232.64|8
1762181410000|2025-11-03 14:50:10|232.72||232.72||232.77||232.72||0
1762181420000|2025-11-03 14:50:20|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|65
1762181430000|2025-11-03 14:50:30|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.64|4
1762181440000|2025-11-03 14:50:40|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|0
1762181450000|2025-11-03 14:50:50|232.77||232.77||232.77||232.77||4
1762181460000|2025-11-03 14:51:00|232.72|232.69|232.72|232.64|232.77|232.69|232.67|232.59|38
1762181470000|2025-11-03 14:51:10|232.77||232.77||232.77||232.77||0
1762181480000|2025-11-03 14:51:20||232.69||232.69||232.69||232.69|1
1762181490000|2025-11-03 14:51:30|232.82|232.74|232.82|232.69|232.82|232.74|232.77|232.69|2
1762181500000|2025-11-03 14:51:40||232.74||232.74||232.74||232.69|2
1762181510000|2025-11-03 14:51:50|232.87||232.87||232.87||232.82||3
1762181520000|2025-11-03 14:52:00|232.82|232.79|232.87|232.74|232.87|232.79|232.82|232.74|2
1762181530000|2025-11-03 14:52:10|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|11
1762181540000|2025-11-03 14:52:20|232.92|232.84|232.82|232.74|232.92|232.84|232.82|232.74|47
1762181550000|2025-11-03 14:52:30|232.87|232.69|232.87|232.74|232.87|232.74|232.87|232.69|2
1762181560000|2025-11-03 14:52:40|232.82|232.79|232.87|232.74|232.87|232.79|232.82|232.74|0
1762181570000|2025-11-03 14:52:50|232.82|232.79|232.87|232.74|232.87|232.79|232.82|232.74|1
1762181580000|2025-11-03 14:53:00|232.82||232.82||232.82||232.82||0
1762181590000|2025-11-03 14:53:10|232.87||232.82||232.87||232.82||2
1762181600000|2025-11-03 14:53:20|232.87||232.82||232.87||232.82||7
1762181610000|2025-11-03 14:53:30|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|1
1762181630000|2025-11-03 14:53:50|232.77|232.69|232.72|232.59|232.77|232.69|232.67|232.59|64
1762181640000|2025-11-03 14:54:00|232.77|232.64|232.82|232.69|232.82|232.69|232.77|232.64|17
1762181650000|2025-11-03 14:54:10|232.77|232.74|232.77|232.69|232.77|232.74|232.77|232.69|1
1762181660000|2025-11-03 14:54:20|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|14
1762181670000|2025-11-03 14:54:30|232.72|232.69|232.77|232.64|232.77|232.69|232.72|232.64|7
1762181680000|2025-11-03 14:54:40|232.72||232.72||232.77||232.72||0
1762181690000|2025-11-03 14:54:50|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.64|16
1762181700000|2025-11-03 14:55:00|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|25
1762181710000|2025-11-03 14:55:10|||||||||2
1762181720000|2025-11-03 14:55:20|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|8
1762181730000|2025-11-03 14:55:30|232.72|232.64|232.77|232.64|232.77|232.69|232.72|232.64|7
1762181740000|2025-11-03 14:55:40|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.64|12
1762181750000|2025-11-03 14:55:50||232.74||232.74||232.74||232.74|0
1762181760000|2025-11-03 14:56:00|232.87||232.82||232.87||232.82||10
1762181770000|2025-11-03 14:56:10|232.87||232.82||232.87||232.82||1
1762181790000|2025-11-03 14:56:30|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|13
1762181800000|2025-11-03 14:56:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|42
1762181810000|2025-11-03 14:56:50|232.67|232.59|232.72|232.59|232.72|232.64|232.67|232.59|1
1762181820000|2025-11-03 14:57:00|232.67||232.72||232.72||232.67||0
1762181830000|2025-11-03 14:57:10|232.67|232.54|232.67|232.59|232.67|232.59|232.62|232.54|3
1762181840000|2025-11-03 14:57:20||232.54||232.54||232.54||232.54|1
1762181850000|2025-11-03 14:57:30||232.59||232.59||232.59||232.54|0
1762181870000|2025-11-03 14:57:50|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|1
1762181880000|2025-11-03 14:58:00|232.62||232.62||232.62||232.62||0
1762181900000|2025-11-03 14:58:20|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|17
1762181910000|2025-11-03 14:58:30||232.54||232.54||232.54||232.54|0
1762181920000|2025-11-03 14:58:40|232.67||232.67||232.67||232.67||25
1762181930000|2025-11-03 14:58:50||232.59||232.59||232.59||232.59|0
1762181940000|2025-11-03 14:59:00|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|0
1762181950000|2025-11-03 14:59:10|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|0
1762181970000|2025-11-03 14:59:30|||||||||1
1762181980000|2025-11-03 14:59:40||232.64||232.64||232.64||232.64|0
1762181990000|2025-11-03 14:59:50|232.67|232.59|232.67|232.49|232.72|232.59|232.67|232.49|4
1762182000000|2025-11-03 15:00:00|232.72|232.54|232.72|232.59|232.72|232.59|232.72|232.54|29
1762182010000|2025-11-03 15:00:10||232.64||232.64||232.64||232.59|15
1762182020000|2025-11-03 15:00:20|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|3
1762182030000|2025-11-03 15:00:30|232.72|232.59|232.67|232.54|232.72|232.59|232.62|232.54|8
1762182040000|2025-11-03 15:00:40|232.62|232.49|232.62|232.54|232.67|232.54|232.62|232.49|112
1762182050000|2025-11-03 15:00:50|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|15
1762182060000|2025-11-03 15:01:00|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|15
1762182070000|2025-11-03 15:01:10||232.59||232.54||232.59||232.54|1
1762182080000|2025-11-03 15:01:20|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|2
1762182090000|2025-11-03 15:01:30|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|26
1762182100000|2025-11-03 15:01:40|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|27
1762182110000|2025-11-03 15:01:50|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|76
1762182120000|2025-11-03 15:02:00|232.72|232.59|232.77|232.64|232.77|232.64|232.67|232.54|100
1762182130000|2025-11-03 15:02:10|232.72|232.59|232.72|232.64|232.72|232.64|232.67|232.59|24
1762182140000|2025-11-03 15:02:20|232.77||232.77||232.77||232.77||0
1762182150000|2025-11-03 15:02:30|232.72|232.59|232.67|232.54|232.72|232.59|232.67|232.54|5
1762182160000|2025-11-03 15:02:40|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|57
1762182170000|2025-11-03 15:02:50|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|16
1762182180000|2025-11-03 15:03:00|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.49|34
1762182190000|2025-11-03 15:03:10||232.54||232.54||232.59||232.54|0
1762182200000|2025-11-03 15:03:20|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|19
1762182210000|2025-11-03 15:03:30||232.64||232.59||232.64||232.59|18
1762182220000|2025-11-03 15:03:40|232.77|232.64|232.82|232.69|232.82|232.69|232.77|232.64|22
1762182230000|2025-11-03 15:03:50|232.77|232.74|232.87|232.74|232.87|232.74|232.77|232.74|9
1762182240000|2025-11-03 15:04:00|232.82|232.69|232.82|232.69|232.87|232.69|232.82|232.69|21
1762182250000|2025-11-03 15:04:10|232.77|232.64|232.77|232.64|232.77|232.64|232.72|232.64|21
1762182260000|2025-11-03 15:04:20|232.72|232.59|232.72|232.64|232.77|232.64|232.72|232.59|9
1762182270000|2025-11-03 15:04:30|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|21
1762182280000|2025-11-03 15:04:40|232.72||232.77||232.77||232.72||0
1762182290000|2025-11-03 15:04:50|232.72||232.72||232.72||232.72||0
1762182300000|2025-11-03 15:05:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|8
1762182310000|2025-11-03 15:05:10|232.72|232.64|232.72|232.64|232.72|232.69|232.72|232.64|5
1762182320000|2025-11-03 15:05:20||232.59||232.59||232.59||232.59|0
1762182340000|2025-11-03 15:05:40|232.67|232.54|232.57|232.49|232.67|232.54|232.57|232.49|50
1762182350000|2025-11-03 15:05:50|232.62|232.54|232.57|232.44|232.62|232.54|232.57|232.44|70
1762182360000|2025-11-03 15:06:00|232.62|232.49|232.62|232.49|232.62|232.54|232.62|232.44|7
1762182370000|2025-11-03 15:06:10||232.54||232.54||232.54||232.49|0
1762182380000|2025-11-03 15:06:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|67
1762182390000|2025-11-03 15:06:30|232.52|232.44|232.62|232.49|232.62|232.49|232.52|232.44|82
1762182400000|2025-11-03 15:06:40||232.54||232.49||232.54||232.49|1
1762182410000|2025-11-03 15:06:50||232.54||232.49||232.54||232.49|26
1762182420000|2025-11-03 15:07:00|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|10
1762182430000|2025-11-03 15:07:10|||||||||1
1762182440000|2025-11-03 15:07:20|232.57||232.57||232.57||232.52||18
1762182450000|2025-11-03 15:07:30|232.52|232.39|232.47|232.34|232.52|232.39|232.47|232.34|76
1762182460000|2025-11-03 15:07:40||232.39||232.34||232.39||232.34|0
1762182480000|2025-11-03 15:08:00|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|44
1762182490000|2025-11-03 15:08:10|232.52||232.52||232.52||232.52||9
1762182500000|2025-11-03 15:08:20||232.44||232.44||232.44||232.44|0
1762182510000|2025-11-03 15:08:30||232.39||232.39||232.39||232.39|2
1762182520000|2025-11-03 15:08:40|232.47||232.47||232.47||232.47||0
1762182530000|2025-11-03 15:08:50|232.52|232.34|232.52|232.44|232.57|232.44|232.52|232.34|33
1762182540000|2025-11-03 15:09:00|232.47|232.39|232.47|232.34|232.52|232.39|232.47|232.34|21
1762182550000|2025-11-03 15:09:10|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|1
1762182560000|2025-11-03 15:09:20|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|0
1762182570000|2025-11-03 15:09:30|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|10
1762182580000|2025-11-03 15:09:40|232.47||232.52||232.52||232.47||1
1762182590000|2025-11-03 15:09:50|232.47|232.34|232.52|232.39|232.52|232.39|232.47|232.34|3
1762182600000|2025-11-03 15:10:00||232.44||232.39||232.44||232.39|0
1762182610000|2025-11-03 15:10:10||232.44||232.39||232.44||232.39|21
1762182620000|2025-11-03 15:10:20||232.44||232.44||232.44||232.39|2
1762182630000|2025-11-03 15:10:30|||||||||1
1762182650000|2025-11-03 15:10:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|3
1762182670000|2025-11-03 15:11:10|232.52|232.39|232.52|232.39|232.52|232.44|232.47|232.39|32
1762182680000|2025-11-03 15:11:20|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|25
1762182690000|2025-11-03 15:11:30|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.44|52
1762182700000|2025-11-03 15:11:40||232.44||232.44||232.49||232.44|2
1762182710000|2025-11-03 15:11:50|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|5
1762182720000|2025-11-03 15:12:00|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|17
1762182730000|2025-11-03 15:12:10|232.57||232.57||232.57||232.57||2
1762182740000|2025-11-03 15:12:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1762182750000|2025-11-03 15:12:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|6
1762182760000|2025-11-03 15:12:40|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|37
1762182770000|2025-11-03 15:12:50|232.62||232.62||232.62||232.62||13
1762182780000|2025-11-03 15:13:00|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|0
1762182790000|2025-11-03 15:13:10|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.49|4
1762182800000|2025-11-03 15:13:20||232.49||232.49||232.54||232.49|14
1762182810000|2025-11-03 15:13:30||232.54||232.54||232.54||232.49|1
1762182820000|2025-11-03 15:13:40|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|900
1762182830000|2025-11-03 15:13:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|3
1762182840000|2025-11-03 15:14:00|232.57|232.39|232.57|232.44|232.57|232.44|232.52|232.39|254
1762182850000|2025-11-03 15:14:10|232.52||232.57||232.57||232.52||0
1762182870000|2025-11-03 15:14:30|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|25
1762182880000|2025-11-03 15:14:40|232.57|232.44|232.57|232.44|232.57|232.44|232.52|232.44|1
1762182890000|2025-11-03 15:14:50|232.52|232.39|232.52|232.39|232.57|232.39|232.52|232.39|0
1762182900000|2025-11-03 15:15:00|232.57|232.44|232.62|232.49|232.62|232.54|232.57|232.44|61
1762182910000|2025-11-03 15:15:10|232.57||232.57||232.62||232.57||0
1762182920000|2025-11-03 15:15:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|22
1762182930000|2025-11-03 15:15:30|232.57||232.57||232.57||232.52||18
1762182940000|2025-11-03 15:15:40|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|14
1762182950000|2025-11-03 15:15:50|232.57||232.57||232.57||232.57||4
1762182970000|2025-11-03 15:16:10|232.62|232.49|232.57|232.44|232.62|232.49|232.52|232.44|2
1762182980000|2025-11-03 15:16:20|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|9
1762182990000|2025-11-03 15:16:30||232.44||232.39||232.44||232.39|2
1762183000000|2025-11-03 15:16:40|232.47||232.47||232.47||232.47||1
1762183010000|2025-11-03 15:16:50|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|3
1762183020000|2025-11-03 15:17:00|232.62|232.49|232.57|232.44|232.62|232.49|232.52|232.44|4
1762183030000|2025-11-03 15:17:10|232.52||232.52||232.52||232.52||2
1762183040000|2025-11-03 15:17:20|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|44
1762183050000|2025-11-03 15:17:30|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.39|8
1762183060000|2025-11-03 15:17:40||232.49||232.49||232.49||232.49|0
1762183070000|2025-11-03 15:17:50|||||||||17
1762183080000|2025-11-03 15:18:00|232.62||232.62||232.62||232.57||0
1762183090000|2025-11-03 15:18:10|232.57||232.57||232.62||232.57||0
1762183100000|2025-11-03 15:18:20|||||||||3
1762183110000|2025-11-03 15:18:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1762183120000|2025-11-03 15:18:40||232.49||232.49||232.49||232.49|2
1762183130000|2025-11-03 15:18:50|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|0
1762183150000|2025-11-03 15:19:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|51
1762183160000|2025-11-03 15:19:20|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|17
1762183170000|2025-11-03 15:19:30|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|2
1762183180000|2025-11-03 15:19:40|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|10
1762183190000|2025-11-03 15:19:50|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|0
1762183200000|2025-11-03 15:20:00|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|0
1762183210000|2025-11-03 15:20:10|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|22
1762183220000|2025-11-03 15:20:20|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|11
1762183230000|2025-11-03 15:20:30|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|2
1762183240000|2025-11-03 15:20:40|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|0
1762183250000|2025-11-03 15:20:50||232.44||232.44||232.44||232.44|0
1762183260000|2025-11-03 15:21:00|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|6
1762183270000|2025-11-03 15:21:10|232.57||232.57||232.62||232.57||18
1762183280000|2025-11-03 15:21:20|232.52|232.44|232.52|232.44|232.57|232.49|232.52|232.44|12
1762183290000|2025-11-03 15:21:30|232.57|232.49|232.57|232.49|232.62|232.54|232.52|232.49|9
1762183300000|2025-11-03 15:21:40|232.62||232.57||232.62||232.57||0
1762183310000|2025-11-03 15:21:50|232.62||232.57||232.62||232.57||0
1762183320000|2025-11-03 15:22:00|232.62|232.54|232.67|232.54|232.67|232.54|232.57|232.54|8
1762183330000|2025-11-03 15:22:10|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|17
1762183340000|2025-11-03 15:22:20||232.59||232.59||232.59||232.59|0
1762183360000|2025-11-03 15:22:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|19
1762183370000|2025-11-03 15:22:50|||||||||8
1762183380000|2025-11-03 15:23:00|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|0
1762183390000|2025-11-03 15:23:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|15
1762183410000|2025-11-03 15:23:30|232.87||232.82||232.87||232.82||0
1762183420000|2025-11-03 15:23:40|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|6
1762183430000|2025-11-03 15:23:50|232.77|232.74|232.82|232.69|232.82|232.74|232.77|232.69|1
1762183440000|2025-11-03 15:24:00|232.77|232.64|232.67|232.59|232.77|232.64|232.67|232.59|37
1762183450000|2025-11-03 15:24:10|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.64|2
1762183460000|2025-11-03 15:24:20|232.77|232.59|232.77|232.64|232.77|232.64|232.77|232.59|1
1762183470000|2025-11-03 15:24:30|232.82|232.69|232.82|232.69|232.82|232.74|232.82|232.69|8
1762183480000|2025-11-03 15:24:40|232.77||232.82||232.82||232.77||16
1762183490000|2025-11-03 15:24:50|232.77||232.77||232.82||232.77||0
1762183500000|2025-11-03 15:25:00|232.82|232.74|232.87|232.74|232.87|232.79|232.77|232.69|32
1762183510000|2025-11-03 15:25:10|232.82||232.82||232.87||232.82||9
1762183520000|2025-11-03 15:25:20|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|14
1762183530000|2025-11-03 15:25:30|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|10
1762183540000|2025-11-03 15:25:40|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|23
1762183550000|2025-11-03 15:25:50|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|47
1762183560000|2025-11-03 15:26:00|232.87||232.87||232.92||232.87||6
1762183570000|2025-11-03 15:26:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|24
1762183580000|2025-11-03 15:26:20|232.97|232.89|232.92|232.79|232.97|232.89|232.87|232.79|39
1762183590000|2025-11-03 15:26:30|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|9
1762183600000|2025-11-03 15:26:40|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|2
1762183610000|2025-11-03 15:26:50|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|32
1762183620000|2025-11-03 15:27:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.74|0
1762183630000|2025-11-03 15:27:10|232.82|232.74|232.87|232.74|232.87|232.79|232.82|232.74|3
1762183640000|2025-11-03 15:27:20|232.82|232.79|232.87|232.74|232.87|232.79|232.82|232.74|5
1762183650000|2025-11-03 15:27:30|232.82||232.82||232.82||232.82||0
1762183660000|2025-11-03 15:27:40|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|18
1762183670000|2025-11-03 15:27:50||232.69||232.74||232.74||232.69|9
1762183680000|2025-11-03 15:28:00||232.69||232.74||232.74||232.69|8
1762183700000|2025-11-03 15:28:20|232.77|232.69|232.77|232.69|232.77|232.74|232.77|232.69|91
1762183710000|2025-11-03 15:28:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|37
1762183720000|2025-11-03 15:28:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|33
1762183730000|2025-11-03 15:28:50|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|16
1762183740000|2025-11-03 15:29:00|232.82|232.74|232.92|232.79|232.92|232.84|232.82|232.74|34
1762183750000|2025-11-03 15:29:10||232.84||232.84||232.84||232.84|0
1762183760000|2025-11-03 15:29:20|||||||||3
1762183770000|2025-11-03 15:29:30|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|24
1762183780000|2025-11-03 15:29:40|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|8
1762183790000|2025-11-03 15:29:50|232.92||232.97||232.97||232.92||2
1762183800000|2025-11-03 15:30:00|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.84|294
1762183810000|2025-11-03 15:30:10|||||||||6
1762183820000|2025-11-03 15:30:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|18
1762183830000|2025-11-03 15:30:30|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|45
1762183840000|2025-11-03 15:30:40||232.99||232.94||232.99||232.94|0
1762183850000|2025-11-03 15:30:50||232.99||232.99||232.99||232.94|1440
1762183860000|2025-11-03 15:31:00||232.94||232.99||232.99||232.94|16
1762183870000|2025-11-03 15:31:10|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|8
1762183880000|2025-11-03 15:31:20|233.02|232.89|233.02|232.89|233.02|232.89|232.97|232.89|261
1762183890000|2025-11-03 15:31:30|233.07|232.94|233.02|232.94|233.07|232.94|233.02|232.94|18
1762183900000|2025-11-03 15:31:40|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|25
1762183910000|2025-11-03 15:31:50|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|2
1762183920000|2025-11-03 15:32:00|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|52
1762183930000|2025-11-03 15:32:10|233.07||233.07||233.12||233.07||1
1762183940000|2025-11-03 15:32:20|233.12||233.07||233.12||233.07||0
1762183950000|2025-11-03 15:32:30|233.12|232.94|233.02|232.94|233.12|232.94|233.02|232.94|18
1762183960000|2025-11-03 15:32:40|233.07||233.02||233.07||233.02||11
1762183970000|2025-11-03 15:32:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|9
1762183980000|2025-11-03 15:33:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|5
1762183990000|2025-11-03 15:33:10|||||||||2
1762184010000|2025-11-03 15:33:30|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|54
1762184020000|2025-11-03 15:33:40|232.92|232.79|232.92|232.84|232.92|232.84|232.92|232.79|20
1762184030000|2025-11-03 15:33:50|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|0
1762184040000|2025-11-03 15:34:00|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|9
1762184050000|2025-11-03 15:34:10|232.87||232.92||232.92||232.87||1
1762184060000|2025-11-03 15:34:20||232.84||232.84||232.84||232.79|2
1762184070000|2025-11-03 15:34:30||232.79||232.84||232.84||232.79|0
1762184080000|2025-11-03 15:34:40|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|4
1762184090000|2025-11-03 15:34:50|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|9
1762184100000|2025-11-03 15:35:00|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|1
1762184110000|2025-11-03 15:35:10|233.02|232.94|232.97|232.89|233.07|232.99|232.97|232.89|19
1762184120000|2025-11-03 15:35:20|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|6
1762184130000|2025-11-03 15:35:30||232.84||232.89||232.89||232.84|0
1762184140000|2025-11-03 15:35:40|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|100
1762184150000|2025-11-03 15:35:50|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|10
1762184160000|2025-11-03 15:36:00|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|0
1762184170000|2025-11-03 15:36:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|24
1762184190000|2025-11-03 15:36:30|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|3
1762184200000|2025-11-03 15:36:40||232.84||232.89||232.89||232.84|22
1762184210000|2025-11-03 15:36:50||232.84||232.89||232.89||232.84|0
1762184220000|2025-11-03 15:37:00||232.84||232.89||232.89||232.84|3
1762184230000|2025-11-03 15:37:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|27
1762184240000|2025-11-03 15:37:20|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|45
1762184250000|2025-11-03 15:37:30|232.97||232.97||233.02||232.97||0
1762184260000|2025-11-03 15:37:40|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|42
1762184270000|2025-11-03 15:37:50|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|79
1762184280000|2025-11-03 15:38:00|233.12|232.99|233.12|232.99|233.12|233.04|233.12|232.99|87
1762184290000|2025-11-03 15:38:10||233.04||233.04||233.04||232.99|9
1762184300000|2025-11-03 15:38:20|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|101
1762184310000|2025-11-03 15:38:30|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|47
1762184320000|2025-11-03 15:38:40|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.04|13
1762184340000|2025-11-03 15:39:00|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|12
1762184350000|2025-11-03 15:39:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|19
1762184360000|2025-11-03 15:39:20|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|5
1762184370000|2025-11-03 15:39:30|233.07|233.04|233.12|233.04|233.12|233.04|233.07|233.04|32
1762184380000|2025-11-03 15:39:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|5
1762184400000|2025-11-03 15:40:00|233.22||233.22||233.22||233.22||12
1762184410000|2025-11-03 15:40:10|233.17|233.14|233.17|233.09|233.17|233.14|233.17|233.09|0
1762184420000|2025-11-03 15:40:20|233.22||233.17||233.22||233.17||1
1762184430000|2025-11-03 15:40:30|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|0
1762184450000|2025-11-03 15:40:50|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|51
1762184460000|2025-11-03 15:41:00|233.27||233.27||233.27||233.27||2
1762184470000|2025-11-03 15:41:10|233.22|233.19|233.22|233.14|233.22|233.19|233.22|233.14|14
1762184480000|2025-11-03 15:41:20|233.27||233.22||233.27||233.22||0
1762184490000|2025-11-03 15:41:30|233.27||233.27||233.27||233.22||1
1762184500000|2025-11-03 15:41:40||233.19||233.19||233.19||233.19|29
1762184530000|2025-11-03 15:42:10|233.22|233.14|233.27|233.14|233.27|233.14|233.22|233.14|28
1762184540000|2025-11-03 15:42:20|233.22||233.22||233.27||233.22||2
1762184550000|2025-11-03 15:42:30||233.09||233.09||233.09||233.09|30
1762184560000|2025-11-03 15:42:40|233.17|233.14|233.22|233.09|233.22|233.14|233.17|233.09|14
1762184570000|2025-11-03 15:42:50|233.17||233.17||233.22||233.17||1
1762184580000|2025-11-03 15:43:00|233.22|233.14|233.27|233.14|233.27|233.19|233.22|233.14|29
1762184590000|2025-11-03 15:43:10|233.22|233.19|233.22|233.14|233.27|233.19|233.22|233.14|0
1762184600000|2025-11-03 15:43:20|233.27|233.19|233.27|233.14|233.27|233.19|233.22|233.14|3
1762184610000|2025-11-03 15:43:30||233.19||233.14||233.19||233.14|10
1762184620000|2025-11-03 15:43:40||233.19||233.19||233.19||233.19|0
1762184630000|2025-11-03 15:43:50|||||||||1
1762184640000|2025-11-03 15:44:00|233.22|233.14|233.27|233.14|233.27|233.14|233.22|233.14|17
1762184650000|2025-11-03 15:44:10|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.19|1
1762184660000|2025-11-03 15:44:20|||||||||1
1762184670000|2025-11-03 15:44:30|233.32||233.27||233.32||233.27||2
1762184690000|2025-11-03 15:44:50|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|28
1762184700000|2025-11-03 15:45:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|11
1762184710000|2025-11-03 15:45:10|233.22|233.14|233.22|233.09|233.22|233.14|233.22|233.09|2
1762184720000|2025-11-03 15:45:20|233.17|233.14|233.17|233.09|233.17|233.14|233.17|233.09|0
1762184730000|2025-11-03 15:45:30|||||||||1
1762184740000|2025-11-03 15:45:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|7
1762184750000|2025-11-03 15:45:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|2
1762184760000|2025-11-03 15:46:00|233.12||233.12||233.12||233.07||19
1762184770000|2025-11-03 15:46:10|233.07|233.04|233.12|232.99|233.12|233.04|233.07|232.99|6
1762184780000|2025-11-03 15:46:20|233.07||233.07||233.07||233.07||0
1762184800000|2025-11-03 15:46:40|||||||||2
1762184820000|2025-11-03 15:47:00|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|18
1762184830000|2025-11-03 15:47:10|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|26
1762184840000|2025-11-03 15:47:20|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|9
1762184850000|2025-11-03 15:47:30|233.12|232.99|233.12|233.04|233.12|233.04|233.12|232.99|0
1762184860000|2025-11-03 15:47:40||232.99||233.04||233.04||232.99|0
1762184870000|2025-11-03 15:47:50||232.99||233.04||233.04||232.99|0
1762184880000|2025-11-03 15:48:00|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|3
1762184890000|2025-11-03 15:48:10|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.04|7
1762184920000|2025-11-03 15:48:40|233.12|233.04|233.17|233.04|233.17|233.09|233.12|233.04|39
1762184930000|2025-11-03 15:48:50|233.12||233.12||233.17||233.12||0
1762184940000|2025-11-03 15:49:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|12
1762184950000|2025-11-03 15:49:10|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|11
1762184960000|2025-11-03 15:49:20|233.07|232.99|233.07|232.94|233.12|232.99|233.07|232.94|19
1762184970000|2025-11-03 15:49:30||232.99||232.99||232.99||232.94|100
1762184980000|2025-11-03 15:49:40|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|79
1762184990000|2025-11-03 15:49:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|0
1762185000000|2025-11-03 15:50:00|233.07||233.02||233.07||233.02||0
1762185010000|2025-11-03 15:50:10|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|2
1762185020000|2025-11-03 15:50:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|0
1762185030000|2025-11-03 15:50:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|16
1762185040000|2025-11-03 15:50:40|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|15
1762185050000|2025-11-03 15:50:50|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|1
1762185060000|2025-11-03 15:51:00|232.97|232.89|232.97|232.89|233.02|232.94|232.97|232.89|3
1762185070000|2025-11-03 15:51:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|8
1762185080000|2025-11-03 15:51:20|233.07||233.02||233.07||233.02||3
1762185100000|2025-11-03 15:51:40|||||||||12
1762185110000|2025-11-03 15:51:50|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.99|0
1762185120000|2025-11-03 15:52:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|3
1762185130000|2025-11-03 15:52:10|233.02||233.02||233.02||232.97||12
1762185140000|2025-11-03 15:52:20|232.97|232.84|232.97|232.89|232.97|232.89|232.92|232.84|7
1762185150000|2025-11-03 15:52:30|232.92|232.84|232.92|232.84|232.92|232.89|232.92|232.84|25
1762185160000|2025-11-03 15:52:40|||||||||5
1762185170000|2025-11-03 15:52:50|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.89|5
1762185180000|2025-11-03 15:53:00|233.02|232.94|233.07|232.99|233.07|232.99|232.97|232.94|41
1762185210000|2025-11-03 15:53:30|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|69
1762185220000|2025-11-03 15:53:40|233.07|233.04|233.12|232.99|233.12|233.04|233.07|232.99|18
1762185230000|2025-11-03 15:53:50|233.07||233.07||233.07||233.07||0
1762185240000|2025-11-03 15:54:00|||||||||2
1762185250000|2025-11-03 15:54:10|233.12||233.07||233.12||233.07||0
1762185270000|2025-11-03 15:54:30|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|47
1762185280000|2025-11-03 15:54:40|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|1
1762185290000|2025-11-03 15:54:50|233.02||233.02||233.02||233.02||7
1762185300000|2025-11-03 15:55:00||232.94||232.94||232.94||232.94|3
1762185310000|2025-11-03 15:55:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|4
1762185320000|2025-11-03 15:55:20|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|1
1762185330000|2025-11-03 15:55:30|232.97|232.94|232.97|232.89|232.97|232.94|232.97|232.89|2
1762185340000|2025-11-03 15:55:40|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|2
1762185350000|2025-11-03 15:55:50|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|33
1762185360000|2025-11-03 15:56:00|233.07|232.94|233.07|232.94|233.07|232.94|233.07|232.94|1
1762185370000|2025-11-03 15:56:10|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.94|0
1762185380000|2025-11-03 15:56:20|233.02|232.94|233.02|232.94|233.02|232.99|233.02|232.94|19
1762185390000|2025-11-03 15:56:30|||||||||2
1762185410000|2025-11-03 15:56:50|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|24
1762185420000|2025-11-03 15:57:00|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|3
1762185430000|2025-11-03 15:57:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|43
1762185440000|2025-11-03 15:57:20|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|142
1762185450000|2025-11-03 15:57:30|||||||||143
1762185460000|2025-11-03 15:57:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|492
1762185470000|2025-11-03 15:57:50|||||||||17
1762185480000|2025-11-03 15:58:00|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|39
1762185490000|2025-11-03 15:58:10|232.97||232.97||232.97||232.97||610
1762185500000|2025-11-03 15:58:20|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|91
1762185510000|2025-11-03 15:58:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|217
1762185520000|2025-11-03 15:58:40|||||||||32
1762185530000|2025-11-03 15:58:50|||||||||61
1762185540000|2025-11-03 15:59:00|||||||||63
1762185550000|2025-11-03 15:59:10|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|250
1762185560000|2025-11-03 15:59:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|43
1762185570000|2025-11-03 15:59:30|||||||||31
1762185600000|2025-11-03 16:00:00|232.82|232.64|232.77|232.69|232.82|232.69|232.77|232.64|178
1762185610000|2025-11-03 16:00:10|||||||||1
1762185620000|2025-11-03 16:00:20||232.64||232.69||232.69||232.64|406
1762185630000|2025-11-03 16:00:30|232.72|232.64|232.77|232.64|232.77|232.69|232.72|232.64|27
1762185640000|2025-11-03 16:00:40|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|46
1762185650000|2025-11-03 16:00:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|3
1762185660000|2025-11-03 16:01:00|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|39
1762185670000|2025-11-03 16:01:10|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|5063
1762185680000|2025-11-03 16:01:20|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|70
1762185690000|2025-11-03 16:01:30|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|25
1762185700000|2025-11-03 16:01:40|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.64|11
1762185720000|2025-11-03 16:02:00||232.64||232.69||232.69||232.64|33
1762185740000|2025-11-03 16:02:20|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|37
1762185750000|2025-11-03 16:02:30|232.82|232.74|232.82|232.69|232.82|232.74|232.77|232.69|43
1762185760000|2025-11-03 16:02:40||232.74||232.74||232.74||232.74|2
1762185770000|2025-11-03 16:02:50||232.69||232.74||232.74||232.69|86
1762185780000|2025-11-03 16:03:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|65
1762185790000|2025-11-03 16:03:10|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.74|28
1762185800000|2025-11-03 16:03:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|463
1762185810000|2025-11-03 16:03:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|53
1762185820000|2025-11-03 16:03:40|||||||||1
1762185830000|2025-11-03 16:03:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|42
1762185840000|2025-11-03 16:04:00|232.92|232.84|232.92|232.84|232.97|232.84|232.92|232.84|12
1762185850000|2025-11-03 16:04:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|114
1762185860000|2025-11-03 16:04:20||232.74||232.79||232.79||232.74|72
1762185870000|2025-11-03 16:04:30|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|34
1762185880000|2025-11-03 16:04:40|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.74|37
1762185890000|2025-11-03 16:04:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|8
1762185900000|2025-11-03 16:05:00|232.82|232.64|232.77|232.69|232.82|232.74|232.77|232.64|26
1762185910000|2025-11-03 16:05:10|232.72|232.64|232.72|232.64|232.77|232.69|232.72|232.64|40
1762185920000|2025-11-03 16:05:20|||||||||5
1762185940000|2025-11-03 16:05:40|||||||||10
1762185950000|2025-11-03 16:05:50|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|9
1762185960000|2025-11-03 16:06:00||232.69||232.69||232.69||232.69|6
1762185970000|2025-11-03 16:06:10|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|25
1762185980000|2025-11-03 16:06:20|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|2
1762185990000|2025-11-03 16:06:30|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|76
1762186000000|2025-11-03 16:06:40|232.82|232.74|232.82|232.74|232.82|232.79|232.82|232.74|8
1762186010000|2025-11-03 16:06:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|42
1762186020000|2025-11-03 16:07:00|||||||||671
1762186030000|2025-11-03 16:07:10|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.74|16
1762186040000|2025-11-03 16:07:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|45
1762186050000|2025-11-03 16:07:30|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|43
1762186060000|2025-11-03 16:07:40|232.82|232.74|232.82|232.69|232.82|232.74|232.82|232.69|91
1762186070000|2025-11-03 16:07:50||232.74||232.69||232.74||232.69|183
1762186080000|2025-11-03 16:08:00|232.77||232.77||232.77||232.77||29
1762186090000|2025-11-03 16:08:10|||||||||6
1762186100000|2025-11-03 16:08:20|||||||||3
1762186110000|2025-11-03 16:08:30|||||||||3
1762186120000|2025-11-03 16:08:40|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|29
1762186130000|2025-11-03 16:08:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|53
1762186150000|2025-11-03 16:09:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|95
1762186170000|2025-11-03 16:09:30|||||||||582
1762186180000|2025-11-03 16:09:40|||||||||10
1762186200000|2025-11-03 16:10:00|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|344
1762186210000|2025-11-03 16:10:10|||||||||50
1762186220000|2025-11-03 16:10:20|||||||||78
1762186230000|2025-11-03 16:10:30|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|23
1762186240000|2025-11-03 16:10:40|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|47
1762186250000|2025-11-03 16:10:50|232.72|232.64|232.72|232.64|232.72|232.69|232.72|232.64|39
1762186260000|2025-11-03 16:11:00|||||||||14
1762186270000|2025-11-03 16:11:10|||||||||6
1762186280000|2025-11-03 16:11:20|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|250
1762186290000|2025-11-03 16:11:30|232.72|232.69|232.72|232.64|232.72|232.69|232.72|232.64|5
1762186300000|2025-11-03 16:11:40|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|55
1762186320000|2025-11-03 16:12:00|||||||||35
1762186340000|2025-11-03 16:12:20|||||||||9
1762186350000|2025-11-03 16:12:30|||||||||20
1762186360000|2025-11-03 16:12:40|||||||||96
1762186370000|2025-11-03 16:12:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|70
1762186380000|2025-11-03 16:13:00|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|225
1762186390000|2025-11-03 16:13:10|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|115
1762186400000|2025-11-03 16:13:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|166
1762186410000|2025-11-03 16:13:30|||||||||3
1762186430000|2025-11-03 16:13:50|||||||||118
1762186440000|2025-11-03 16:14:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|42
1762186450000|2025-11-03 16:14:10|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|725
1762186460000|2025-11-03 16:14:20||232.79||232.79||232.79||232.74|0
1762186470000|2025-11-03 16:14:30|||||||||9
1762186480000|2025-11-03 16:14:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|43
1762186490000|2025-11-03 16:14:50|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|149
1762186500000|2025-11-03 16:15:00|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|108
1762186510000|2025-11-03 16:15:10|||||||||1
1762186540000|2025-11-03 16:15:40|||||||||606
1762186550000|2025-11-03 16:15:50||232.74||232.79||232.79||232.74|99
1762186560000|2025-11-03 16:16:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|250
1762186570000|2025-11-03 16:16:10||232.69||232.74||232.74||232.69|76
1762186580000|2025-11-03 16:16:20|||||||||4
1762186590000|2025-11-03 16:16:30|232.87|232.69|232.77|232.69|232.87|232.69|232.77|232.69|244
1762186600000|2025-11-03 16:16:40|||||||||17
1762186610000|2025-11-03 16:16:50|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|72
1762186620000|2025-11-03 16:17:00|||||||||1
1762186630000|2025-11-03 16:17:10|||||||||13
1762186640000|2025-11-03 16:17:20|||||||||1
1762186650000|2025-11-03 16:17:30|||||||||3
1762186660000|2025-11-03 16:17:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|43
1762186670000|2025-11-03 16:17:50|||||||||2
1762186680000|2025-11-03 16:18:00|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|396
1762186690000|2025-11-03 16:18:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|48
1762186700000|2025-11-03 16:18:20|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|120
1762186710000|2025-11-03 16:18:30|232.92||232.87||232.92||232.87||23
1762186730000|2025-11-03 16:18:50|||||||||26
1762186740000|2025-11-03 16:19:00|232.92||232.92||232.92||232.92||34
1762186750000|2025-11-03 16:19:10|232.87||232.87||232.87||232.87||4
1762186760000|2025-11-03 16:19:20|||||||||12
1762186800000|2025-11-03 16:20:00|||||||||254
1762186820000|2025-11-03 16:20:20|||||||||92
1762186830000|2025-11-03 16:20:30|||||||||187
1762186840000|2025-11-03 16:20:40|232.82|232.74|232.87|232.74|232.87|232.79|232.82|232.74|91
1762186850000|2025-11-03 16:20:50|232.82||232.82||232.82||232.82||0
1762186870000|2025-11-03 16:21:10|||||||||1
1762186880000|2025-11-03 16:21:20|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|47
1762186890000|2025-11-03 16:21:30|232.87||232.82||232.87||232.82||16
1762186900000|2025-11-03 16:21:40||232.69||232.69||232.69||232.69|101
1762186910000|2025-11-03 16:21:50|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.74|36
1762186920000|2025-11-03 16:22:00|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|63
1762186950000|2025-11-03 16:22:30|||||||||5
1762186960000|2025-11-03 16:22:40|||||||||72
1762186970000|2025-11-03 16:22:50|||||||||2
1762186980000|2025-11-03 16:23:00|||||||||2
1762186990000|2025-11-03 16:23:10|||||||||260
1762187000000|2025-11-03 16:23:20|||||||||75
1762187010000|2025-11-03 16:23:30|||||||||117
1762187020000|2025-11-03 16:23:40|||||||||120
1762187030000|2025-11-03 16:23:50|||||||||114
1762187040000|2025-11-03 16:24:00|||||||||24
1762187050000|2025-11-03 16:24:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|166
1762187060000|2025-11-03 16:24:20|||||||||4
1762187070000|2025-11-03 16:24:30|||||||||4
1762187080000|2025-11-03 16:24:40|||||||||7
1762187090000|2025-11-03 16:24:50|||||||||5
1762187100000|2025-11-03 16:25:00|||||||||20
1762187110000|2025-11-03 16:25:10|||||||||11
1762187120000|2025-11-03 16:25:20|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|188
1762187130000|2025-11-03 16:25:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|93
1762187150000|2025-11-03 16:25:50|||||||||6
1762187160000|2025-11-03 16:26:00|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|232
1762187190000|2025-11-03 16:26:30|||||||||6
1762187200000|2025-11-03 16:26:40|||||||||119
1762187210000|2025-11-03 16:26:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|96
1762187220000|2025-11-03 16:27:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|88
1762187240000|2025-11-03 16:27:20|||||||||1
1762187250000|2025-11-03 16:27:30|||||||||1304
1762187260000|2025-11-03 16:27:40|||||||||6
1762187270000|2025-11-03 16:27:50|||||||||5
1762187280000|2025-11-03 16:28:00|||||||||10
1762187290000|2025-11-03 16:28:10|||||||||8
1762187300000|2025-11-03 16:28:20|||||||||16
1762187310000|2025-11-03 16:28:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|370
1762187320000|2025-11-03 16:28:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|89
1762187340000|2025-11-03 16:29:00|||||||||9
1762187350000|2025-11-03 16:29:10|||||||||36
1762187360000|2025-11-03 16:29:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|24
1762187370000|2025-11-03 16:29:30|||||||||14
1762187380000|2025-11-03 16:29:40|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|1308
1762187390000|2025-11-03 16:29:50|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|67
1762187400000|2025-11-03 16:30:00|232.72||232.72||232.72||232.72||200
1762187410000|2025-11-03 16:30:10|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.59|57
1762187420000|2025-11-03 16:30:20|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|1
1762187430000|2025-11-03 16:30:30|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|7
1762187440000|2025-11-03 16:30:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|95
1762187450000|2025-11-03 16:30:50|||||||||296
1762187460000|2025-11-03 16:31:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|162
1762187470000|2025-11-03 16:31:10|||||||||52
1762187480000|2025-11-03 16:31:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|70
1762187490000|2025-11-03 16:31:30|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|266
1762187500000|2025-11-03 16:31:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|65
1762187510000|2025-11-03 16:31:50|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|584
1762187520000|2025-11-03 16:32:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|41
1762187530000|2025-11-03 16:32:10|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|463
1762187540000|2025-11-03 16:32:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|31
1762187550000|2025-11-03 16:32:30|232.72|232.54|232.72|232.64|232.77|232.69|232.72|232.54|348
1762187560000|2025-11-03 16:32:40|232.77||232.77||232.77||232.77||107
1762187570000|2025-11-03 16:32:50|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|227
1762187580000|2025-11-03 16:33:00|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.64|89
1762187590000|2025-11-03 16:33:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|82
1762187600000|2025-11-03 16:33:20|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|67
1762187610000|2025-11-03 16:33:30|232.72|232.64|232.82|232.74|232.82|232.74|232.72|232.64|143
1762187620000|2025-11-03 16:33:40|232.87||232.82||232.87||232.82||26
1762187630000|2025-11-03 16:33:50|||||||||92
1762187640000|2025-11-03 16:34:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|290
1762187650000|2025-11-03 16:34:10|||||||||344
1762187660000|2025-11-03 16:34:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|416
1762187670000|2025-11-03 16:34:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|104
1762187680000|2025-11-03 16:34:40|232.72||232.67||232.72||232.67||214
1762187690000|2025-11-03 16:34:50|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.59|430
1762187700000|2025-11-03 16:35:00|232.67|232.59|232.72|232.64|232.72|232.64|232.62|232.54|129
1762187710000|2025-11-03 16:35:10|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|48
1762187720000|2025-11-03 16:35:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|47
1762187730000|2025-11-03 16:35:30|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|326
1762187740000|2025-11-03 16:35:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1762187750000|2025-11-03 16:35:50|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|231
1762187760000|2025-11-03 16:36:00|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.44|55
1762187780000|2025-11-03 16:36:20|||||||||10
1762187790000|2025-11-03 16:36:30|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|59
1762187800000|2025-11-03 16:36:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|19
1762187810000|2025-11-03 16:36:50||232.54||232.59||232.59||232.54|0
1762187820000|2025-11-03 16:37:00|232.72|232.54|232.72|232.64|232.72|232.64|232.72|232.54|24
1762187830000|2025-11-03 16:37:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|96
1762187840000|2025-11-03 16:37:20|232.62|232.54|232.62|232.49|232.62|232.59|232.62|232.49|13
1762187850000|2025-11-03 16:37:30|232.57|232.54|232.72|232.64|232.77|232.64|232.57|232.49|237
1762187860000|2025-11-03 16:37:40|232.77||232.72||232.77||232.72||50
1762187870000|2025-11-03 16:37:50|||||||||63
1762187880000|2025-11-03 16:38:00|||||||||30
1762187890000|2025-11-03 16:38:10|||||||||69
1762187900000|2025-11-03 16:38:20|232.77||232.77||232.77||232.77||203
1762187910000|2025-11-03 16:38:30|232.82|232.69|232.82|232.74|232.82|232.74|232.82|232.69|39
1762187920000|2025-11-03 16:38:40||232.69||232.74||232.74||232.69|22
1762187960000|2025-11-03 16:39:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|65
1762187970000|2025-11-03 16:39:30|||||||||3
1762187980000|2025-11-03 16:39:40|||||||||7
1762187990000|2025-11-03 16:39:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|34
1762188000000|2025-11-03 16:40:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|84
1762188020000|2025-11-03 16:40:20|||||||||1
1762188030000|2025-11-03 16:40:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|75
1762188050000|2025-11-03 16:40:50|||||||||11
1762188060000|2025-11-03 16:41:00|232.97||232.92||232.97||232.92||49
1762188080000|2025-11-03 16:41:20|||||||||146
1762188090000|2025-11-03 16:41:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|134
1762188110000|2025-11-03 16:41:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|47
1762188120000|2025-11-03 16:42:00|||||||||2
1762188130000|2025-11-03 16:42:10|232.87||232.82||232.87||232.82||208
1762188140000|2025-11-03 16:42:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|222
1762188150000|2025-11-03 16:42:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|46
1762188180000|2025-11-03 16:43:00||232.59||232.64||232.64||232.59|0
1762188190000|2025-11-03 16:43:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|39
1762188200000|2025-11-03 16:43:20|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|82
1762188210000|2025-11-03 16:43:30||232.64||232.64||232.69||232.64|0
1762188220000|2025-11-03 16:43:40||232.69||232.69||232.69||232.64|0
1762188250000|2025-11-03 16:44:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|49
1762188260000|2025-11-03 16:44:20|||||||||1
1762188270000|2025-11-03 16:44:30|||||||||1
1762188280000|2025-11-03 16:44:40|||||||||1
1762188290000|2025-11-03 16:44:50|||||||||3
1762188310000|2025-11-03 16:45:10|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|6
1762188320000|2025-11-03 16:45:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|6
1762188330000|2025-11-03 16:45:30|||||||||1
1762188340000|2025-11-03 16:45:40|||||||||1
1762188350000|2025-11-03 16:45:50|||||||||7
1762188360000|2025-11-03 16:46:00|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|82
1762188370000|2025-11-03 16:46:10||232.69||232.69||232.69||232.69|0
1762188380000|2025-11-03 16:46:20|||||||||1
1762188420000|2025-11-03 16:47:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|3
1762188430000|2025-11-03 16:47:10|||||||||1
1762188440000|2025-11-03 16:47:20|||||||||3
1762188460000|2025-11-03 16:47:40|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|82
1762188470000|2025-11-03 16:47:50|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.54|0
1762188480000|2025-11-03 16:48:00|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|1
1762188490000|2025-11-03 16:48:10|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.49|0
1762188500000|2025-11-03 16:48:20|||||||||1
1762188510000|2025-11-03 16:48:30|||||||||1
1762188520000|2025-11-03 16:48:40|232.62||232.57||232.62||232.57||14
1762188540000|2025-11-03 16:49:00|||||||||5
1762188550000|2025-11-03 16:49:10|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|6
1762188590000|2025-11-03 16:49:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|60
1762188600000|2025-11-03 16:50:00|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|22
1762188610000|2025-11-03 16:50:10||232.34||232.39||232.39||232.34|0
1762188620000|2025-11-03 16:50:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1762188630000|2025-11-03 16:50:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|9
1762188640000|2025-11-03 16:50:40|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|44
1762188650000|2025-11-03 16:50:50|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|14
1762188660000|2025-11-03 16:51:00|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.34|3
1762188670000|2025-11-03 16:51:10|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|0
1762188700000|2025-11-03 16:51:40|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|2
1762188710000|2025-11-03 16:51:50||232.39||232.39||232.44||232.39|0
1762188720000|2025-11-03 16:52:00||232.44||232.39||232.44||232.39|0
1762188730000|2025-11-03 16:52:10||232.44||232.44||232.44||232.39|0
1762188750000|2025-11-03 16:52:30|232.47|232.39|232.47|232.39|232.47|232.44|232.47|232.39|0
1762188780000|2025-11-03 16:53:00|||||||||2
1762188800000|2025-11-03 16:53:20||232.34||232.39||232.39||232.34|3
1762188810000|2025-11-03 16:53:30||232.34||232.34||232.34||232.34|0
1762188820000|2025-11-03 16:53:40||232.39||232.34||232.39||232.34|2
1762188830000|2025-11-03 16:53:50||232.39||232.39||232.39||232.39|0
1762188850000|2025-11-03 16:54:10|||||||||2
1762188860000|2025-11-03 16:54:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|5
1762188870000|2025-11-03 16:54:30||232.39||232.44||232.44||232.39|0
1762188890000|2025-11-03 16:54:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|10
1762188900000|2025-11-03 16:55:00|232.52||232.52||232.52||232.47||3
1762188910000|2025-11-03 16:55:10|232.47||232.47||232.47||232.47||30
1762188930000|2025-11-03 16:55:30||232.34||232.39||232.39||232.34|6
1762188970000|2025-11-03 16:56:10|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|4
1762188980000|2025-11-03 16:56:20||232.44||232.44||232.44||232.44|0
1762189010000|2025-11-03 16:56:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|44
1762189020000|2025-11-03 16:57:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|7
1762189060000|2025-11-03 16:57:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1762189070000|2025-11-03 16:57:50|232.62||232.62||232.62||232.57||0
1762189080000|2025-11-03 16:58:00||232.54||232.54||232.54||232.49|0
1762189090000|2025-11-03 16:58:10||232.49||232.54||232.54||232.49|0
1762189100000|2025-11-03 16:58:20|232.67||232.67||232.67||232.67||0
1762189110000|2025-11-03 16:58:30|232.62||232.62||232.62||232.62||0
1762189120000|2025-11-03 16:58:40|232.67||232.62||232.67||232.62||0
1762189130000|2025-11-03 16:58:50|||||||||1
1762189170000|2025-11-03 16:59:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|0
1762189180000|2025-11-03 16:59:40||232.54||232.54||232.59||232.54|0
1762189190000|2025-11-03 16:59:50|232.62||232.62||232.67||232.62||0
1762189200000|2025-11-03 17:00:00|232.67|232.49|232.62|232.49|232.67|232.49|232.57|232.49|14
1762189210000|2025-11-03 17:00:10|232.57|232.54|232.57|232.49|232.62|232.54|232.57|232.49|6
1762189220000|2025-11-03 17:00:20|232.62||232.57||232.62||232.57||0
1762189230000|2025-11-03 17:00:30|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|7
1762189240000|2025-11-03 17:00:40||232.49||232.49||232.49||232.49|0
1762189250000|2025-11-03 17:00:50||232.44||232.49||232.49||232.44|0
1762189260000|2025-11-03 17:01:00|232.52|232.44|232.52|232.44|232.52|232.49|232.52|232.44|0
1762189270000|2025-11-03 17:01:10|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|0
1762189280000|2025-11-03 17:01:20|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|7
1762189310000|2025-11-03 17:01:50|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|7
1762189320000|2025-11-03 17:02:00|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|0
1762189330000|2025-11-03 17:02:10||232.54||232.54||232.54||232.49|0
1762189340000|2025-11-03 17:02:20||232.49||232.54||232.54||232.49|25
1762189350000|2025-11-03 17:02:30||232.49||232.49||232.49||232.49|0
1762189360000|2025-11-03 17:02:40||232.54||232.49||232.54||232.49|0
1762189370000|2025-11-03 17:02:50||232.54||232.54||232.54||232.49|25
1762189420000|2025-11-03 17:03:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|5
1762189460000|2025-11-03 17:04:20||232.44||232.44||232.44||232.44|0
1762189470000|2025-11-03 17:04:30|232.52||232.57||232.57||232.52||8
1762189480000|2025-11-03 17:04:40|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|0
1762189490000|2025-11-03 17:04:50|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|0
1762189500000|2025-11-03 17:05:00||232.49||232.49||232.49||232.49|0
1762189510000|2025-11-03 17:05:10|||||||||2
1762189530000|2025-11-03 17:05:30||232.44||232.44||232.49||232.44|0
1762189540000|2025-11-03 17:05:40|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|0
1762189560000|2025-11-03 17:06:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1762189580000|2025-11-03 17:06:20|232.62||232.62||232.62||232.62||1
1762189590000|2025-11-03 17:06:30|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|1
1762189600000|2025-11-03 17:06:40|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.49|0
1762189620000|2025-11-03 17:07:00|232.62||232.57||232.62||232.57||7
1762189630000|2025-11-03 17:07:10|232.62||232.57||232.62||232.57||0
1762189640000|2025-11-03 17:07:20|232.62||232.62||232.62||232.62||1
1762189650000|2025-11-03 17:07:30||232.54||232.54||232.54||232.54|0
1762189680000|2025-11-03 17:08:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|5
1762189710000|2025-11-03 17:08:30|232.72||232.72||232.72||232.72||12
1762189720000|2025-11-03 17:08:40|232.67||232.72||232.72||232.67||0
1762189740000|2025-11-03 17:09:00||232.64||232.64||232.64||232.64|0
1762189790000|2025-11-03 17:09:50||232.59||232.59||232.59||232.59|4
1762189810000|2025-11-03 17:10:10|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.64|0
1762189820000|2025-11-03 17:10:20||232.59||232.64||232.64||232.59|0
1762189890000|2025-11-03 17:11:30||232.59||232.59||232.64||232.59|4
1762189900000|2025-11-03 17:11:40||232.64||232.64||232.64||232.64|0
1762189940000|2025-11-03 17:12:20|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|5
1762189950000|2025-11-03 17:12:30||232.64||232.59||232.64||232.59|0
1762189970000|2025-11-03 17:12:50|232.77|232.64|232.72|232.64|232.77|232.64|232.72|232.59|0
1762190040000|2025-11-03 17:14:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1762190100000|2025-11-03 17:15:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|12
1762190110000|2025-11-03 17:15:10|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|6
1762190120000|2025-11-03 17:15:20|232.87|232.79|232.87|232.74|232.87|232.79|232.82|232.74|0
1762190140000|2025-11-03 17:15:40||232.79||232.74||232.79||232.74|0
1762190160000|2025-11-03 17:16:00|232.82||232.82||232.87||232.82||0
1762190180000|2025-11-03 17:16:20||232.69||232.69||232.69||232.69|0
1762190190000|2025-11-03 17:16:30|232.77||232.77||232.77||232.77||0
1762190200000|2025-11-03 17:16:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|12
1762190220000|2025-11-03 17:17:00|||||||||1
1762190240000|2025-11-03 17:17:20|232.87||232.82||232.87||232.82||0
1762190250000|2025-11-03 17:17:30|232.87||232.82||232.87||232.82||0
1762190260000|2025-11-03 17:17:40||232.69||232.69||232.74||232.69|0
1762190270000|2025-11-03 17:17:50||232.74||232.74||232.74||232.74|0
1762190290000|2025-11-03 17:18:10||232.69||232.74||232.74||232.69|0
1762190300000|2025-11-03 17:18:20||232.69||232.69||232.69||232.69|0
1762190310000|2025-11-03 17:18:30|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|0
1762190320000|2025-11-03 17:18:40||232.79||232.79||232.79||232.74|0
1762190330000|2025-11-03 17:18:50||232.74||232.74||232.74||232.74|0
1762190340000|2025-11-03 17:19:00|232.82||232.87||232.87||232.82||0
1762190350000|2025-11-03 17:19:10||232.79||232.74||232.79||232.74|0
1762190380000|2025-11-03 17:19:40||232.79||232.79||232.79||232.79|0
1762190390000|2025-11-03 17:19:50||232.74||232.74||232.74||232.74|0
1762190410000|2025-11-03 17:20:10|||||||||8
1762190420000|2025-11-03 17:20:20|232.92|232.79|232.92|232.84|232.92|232.84|232.92|232.79|12
1762190430000|2025-11-03 17:20:30||232.79||232.84||232.84||232.79|11
1762190440000|2025-11-03 17:20:40||232.79||232.79||232.79||232.79|1
1762190460000|2025-11-03 17:21:00||232.84||232.84||232.84||232.84|0
1762190470000|2025-11-03 17:21:10|232.97||232.97||232.97||232.97||3
1762190480000|2025-11-03 17:21:20||232.89||232.89||232.89||232.89|0
1762190490000|2025-11-03 17:21:30||232.84||232.89||232.89||232.84|0
1762190500000|2025-11-03 17:21:40||232.84||232.84||232.84||232.84|0
1762190520000|2025-11-03 17:22:00||232.89||232.84||232.89||232.84|0
1762190540000|2025-11-03 17:22:20||232.89||232.84||232.89||232.84|0
1762190550000|2025-11-03 17:22:30||232.89||232.89||232.89||232.89|0
1762190610000|2025-11-03 17:23:30|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|3
1762190620000|2025-11-03 17:23:40|232.92||232.97||232.97||232.92||0
1762190630000|2025-11-03 17:23:50|232.92||232.92||232.97||232.92||0
1762190660000|2025-11-03 17:24:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|1
1762190680000|2025-11-03 17:24:40|232.92|232.74|232.92|232.79|232.92|232.79|232.92|232.74|7
1762190700000|2025-11-03 17:25:00|232.87|232.74|232.82|232.74|232.87|232.74|232.82|232.74|79
1762190710000|2025-11-03 17:25:10||232.69||232.74||232.74||232.69|0
1762190730000|2025-11-03 17:25:30|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|0
1762190740000|2025-11-03 17:25:40|232.82||232.77||232.82||232.77||6
1762190760000|2025-11-03 17:26:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|0
1762190770000|2025-11-03 17:26:10|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|1
1762190780000|2025-11-03 17:26:20|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|1
1762190790000|2025-11-03 17:26:30||232.64||232.64||232.64||232.64|0
1762190800000|2025-11-03 17:26:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1762190840000|2025-11-03 17:27:20|232.82||232.77||232.82||232.77||2
1762190850000|2025-11-03 17:27:30|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|1
1762190860000|2025-11-03 17:27:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1762190870000|2025-11-03 17:27:50||232.64||232.64||232.64||232.64|0
1762190880000|2025-11-03 17:28:00||232.69||232.69||232.69||232.69|0
1762190890000|2025-11-03 17:28:10||232.64||232.69||232.69||232.64|0
1762190900000|2025-11-03 17:28:20|232.82||232.82||232.82||232.82||0
1762190910000|2025-11-03 17:28:30|232.77||232.77||232.77||232.77||0
1762190930000|2025-11-03 17:28:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|0
1762190950000|2025-11-03 17:29:10|232.77||232.77||232.77||232.77||0
1762190960000|2025-11-03 17:29:20||232.69||232.64||232.69||232.64|0
1762190970000|2025-11-03 17:29:30||232.69||232.64||232.69||232.64|0
1762190980000|2025-11-03 17:29:40||232.69||232.64||232.69||232.64|0
1762191010000|2025-11-03 17:30:10|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1762191040000|2025-11-03 17:30:40|232.77||232.77||232.77||232.77||0
1762191050000|2025-11-03 17:30:50|232.82||232.82||232.82||232.82||0
1762191060000|2025-11-03 17:31:00|232.77||232.77||232.77||232.77||0
1762191070000|2025-11-03 17:31:10||232.64||232.64||232.64||232.64|0
1762191110000|2025-11-03 17:31:50|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1762191140000|2025-11-03 17:32:20||232.74||232.74||232.74||232.74|0
1762191180000|2025-11-03 17:33:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|2
1762191190000|2025-11-03 17:33:10||232.74||232.74||232.74||232.74|1
1762191200000|2025-11-03 17:33:20||232.79||232.74||232.79||232.74|0
1762191230000|2025-11-03 17:33:50||232.79||232.79||232.79||232.79|0
1762191270000|2025-11-03 17:34:30||232.74||232.74||232.74||232.74|1
1762191400000|2025-11-03 17:36:40||232.79||232.79||232.79||232.79|0
1762191410000|2025-11-03 17:36:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|2
1762191430000|2025-11-03 17:37:10|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|1
1762191440000|2025-11-03 17:37:20|232.97||232.97||232.97||232.97||0
1762191480000|2025-11-03 17:38:00|232.92|232.79|232.92|232.79|232.92|232.79|232.92|232.79|1
1762191540000|2025-11-03 17:39:00|232.87||232.87||232.87||232.87||0
1762191550000|2025-11-03 17:39:10|232.92||232.92||232.92||232.92||0
1762191600000|2025-11-03 17:40:00|232.97|232.84|232.97|232.89|232.97|232.89|232.97|232.84|54
1762191620000|2025-11-03 17:40:20|233.02||233.02||233.02||233.02||196
1762191630000|2025-11-03 17:40:30|232.97||232.97||232.97||232.97||0
1762191700000|2025-11-03 17:41:40|233.02||233.02||233.02||233.02||7
1762191710000|2025-11-03 17:41:50|232.97||233.02||233.02||232.97||9
1762191720000|2025-11-03 17:42:00||232.94||232.89||232.94||232.89|2
1762191730000|2025-11-03 17:42:10|232.97||233.02||233.02||232.97||0
1762191740000|2025-11-03 17:42:20|232.97||233.02||233.02||232.97||0
1762191750000|2025-11-03 17:42:30|232.97||232.97||233.02||232.97||0
1762191760000|2025-11-03 17:42:40|233.02||232.97||233.02||232.97||0
1762191800000|2025-11-03 17:43:20|233.02||233.02||233.02||232.97||0
1762191810000|2025-11-03 17:43:30|232.97||232.97||232.97||232.97||0
1762191840000|2025-11-03 17:44:00|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|14
1762191850000|2025-11-03 17:44:10||232.84||232.79||232.84||232.79|3
1762191860000|2025-11-03 17:44:20||232.84||232.79||232.84||232.79|0
1762191870000|2025-11-03 17:44:30||232.84||232.79||232.84||232.79|0
1762191920000|2025-11-03 17:45:20|232.97|232.84|232.92|232.84|232.97|232.84|232.92|232.84|0
1762191940000|2025-11-03 17:45:40||232.79||232.79||232.79||232.79|0
1762191970000|2025-11-03 17:46:10||232.84||232.84||232.84||232.84|0
1762191990000|2025-11-03 17:46:30||232.79||232.79||232.79||232.79|0
1762192010000|2025-11-03 17:46:50|||||||||1
1762192140000|2025-11-03 17:49:00||232.84||232.84||232.84||232.79|0
1762192160000|2025-11-03 17:49:20|||||||||1
1762192260000|2025-11-03 17:51:00|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|7
1762192320000|2025-11-03 17:52:00||232.84||232.89||232.89||232.84|1
1762192400000|2025-11-03 17:53:20|233.02||233.02||233.02||233.02||10
1762192410000|2025-11-03 17:53:30|232.97|232.94|232.97|232.89|233.02|232.94|232.97|232.89|2
1762192470000|2025-11-03 17:54:30|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|4
1762192480000|2025-11-03 17:54:40|232.97||233.02||233.02||232.97||0
1762192500000|2025-11-03 17:55:00|232.97||233.02||233.02||232.97||0
1762192510000|2025-11-03 17:55:10||232.94||232.89||232.94||232.89|0
1762192520000|2025-11-03 17:55:20||232.94||232.89||232.94||232.89|0
1762192580000|2025-11-03 17:56:20||232.94||232.94||232.94||232.94|0
1762192590000|2025-11-03 17:56:30|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|144
1762192620000|2025-11-03 17:57:00|||||||||1
1762192640000|2025-11-03 17:57:20|233.07||233.07||233.07||233.07||9
1762192670000|2025-11-03 17:57:50|233.02||233.02||233.02||233.02||0
1762192740000|2025-11-03 17:59:00||232.89||232.89||232.89||232.89|4
1762192840000|2025-11-03 18:00:40|232.97||232.97||232.97||232.97||0
1762192860000|2025-11-03 18:01:00||232.84||232.84||232.84||232.84|0
1762192870000|2025-11-03 18:01:10||232.89||232.84||232.89||232.84|0
1762192880000|2025-11-03 18:01:20||232.89||232.89||232.89||232.89|0
1762192900000|2025-11-03 18:01:40||232.84||232.89||232.89||232.84|22
1762192910000|2025-11-03 18:01:50||232.84||232.84||232.84||232.84|0
1762192940000|2025-11-03 18:02:20|232.92||232.97||232.97||232.92||0
1762192990000|2025-11-03 18:03:10||232.89||232.89||232.89||232.89|0
1762193000000|2025-11-03 18:03:20||232.84||232.84||232.84||232.84|0
1762193070000|2025-11-03 18:04:30|||||||||1
1762193120000|2025-11-03 18:05:20|233.02|232.89|233.02|232.89|233.02|232.89|233.02|232.89|1
1762193250000|2025-11-03 18:07:30|232.97||232.97||232.97||232.97||0
1762193270000|2025-11-03 18:07:50|233.02||233.02||233.02||233.02||2
1762193420000|2025-11-03 18:10:20|||||||||1
1762193430000|2025-11-03 18:10:30|233.07|232.94|233.07|232.94|233.07|232.94|233.07|232.94|0
1762193440000|2025-11-03 18:10:40||232.99||232.94||232.99||232.94|1
1762193570000|2025-11-03 18:12:50|||||||||2
1762193630000|2025-11-03 18:13:50|233.02||233.02||233.02||233.02||0
1762193640000|2025-11-03 18:14:00|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|2
1762193700000|2025-11-03 18:15:00|233.02||233.02||233.02||233.02||0
1762193710000|2025-11-03 18:15:10|233.07||233.07||233.07||233.07||0
1762193730000|2025-11-03 18:15:30||232.99||232.94||232.99||232.94|0
1762193750000|2025-11-03 18:15:50|||||||||1
1762193760000|2025-11-03 18:16:00|233.02||233.02||233.02||233.02||0
1762193770000|2025-11-03 18:16:10|233.07||233.07||233.07||233.07||0
1762193800000|2025-11-03 18:16:40|233.02||233.02||233.02||233.02||0
1762193850000|2025-11-03 18:17:30|233.07||233.07||233.07||233.07||0
1762193940000|2025-11-03 18:19:00|233.02||233.07||233.07||233.02||1
1762194010000|2025-11-03 18:20:10||232.99||232.99||232.99||232.99|1
1762194050000|2025-11-03 18:20:50||232.94||232.94||232.94||232.94|0
1762194070000|2025-11-03 18:21:10||232.99||232.99||232.99||232.99|0
1762194080000|2025-11-03 18:21:20||232.94||232.94||232.94||232.94|0
1762194090000|2025-11-03 18:21:30||232.99||232.99||232.99||232.99|0
1762194100000|2025-11-03 18:21:40||232.94||232.94||232.94||232.94|0
1762194120000|2025-11-03 18:22:00||232.99||232.94||232.99||232.94|0
1762194180000|2025-11-03 18:23:00|233.02||233.02||233.02||233.02||0
1762194200000|2025-11-03 18:23:20|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|5
1762194300000|2025-11-03 18:25:00|232.97||233.02||233.02||232.97||2
1762194350000|2025-11-03 18:25:50|232.97||232.97||232.97||232.97||0
1762194390000|2025-11-03 18:26:30|233.02||233.02||233.02||233.02||0
1762194460000|2025-11-03 18:27:40||232.94||232.94||232.94||232.94|0
1762194490000|2025-11-03 18:28:10||232.89||232.89||232.89||232.89|3
1762194550000|2025-11-03 18:29:10|232.97||232.97||232.97||232.97||0
1762194570000|2025-11-03 18:29:30||232.84||232.84||232.84||232.84|4
1762194610000|2025-11-03 18:30:10|233.02|232.89|233.02|232.89|233.02|232.89|233.02|232.89|5
1762194620000|2025-11-03 18:30:20|232.97||232.97||233.02||232.97||0
1762194650000|2025-11-03 18:30:50|||||||||1
1762194670000|2025-11-03 18:31:10|||||||||1
1762194680000|2025-11-03 18:31:20|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|6
1762194690000|2025-11-03 18:31:30|233.02||232.97||233.02||232.97||0
1762194700000|2025-11-03 18:31:40|233.02||233.02||233.02||233.02||0
1762194740000|2025-11-03 18:32:20||232.94||232.94||232.94||232.94|0
1762194760000|2025-11-03 18:32:40|||||||||10
1762194770000|2025-11-03 18:32:50|233.07||233.07||233.07||233.02||0
1762194780000|2025-11-03 18:33:00|233.02||233.02||233.07||233.02||0
1762194790000|2025-11-03 18:33:10|233.07||233.02||233.07||233.02||0
1762194890000|2025-11-03 18:34:50|||||||||3
1762194910000|2025-11-03 18:35:10|||||||||3
1762194940000|2025-11-03 18:35:40|233.07||233.07||233.07||233.02||0
1762194950000|2025-11-03 18:35:50|233.02||233.02||233.02||233.02||0
1762194960000|2025-11-03 18:36:00|233.07||233.02||233.07||233.02||0
1762194970000|2025-11-03 18:36:10|233.07||233.07||233.07||233.07||0
1762195150000|2025-11-03 18:39:10|233.02||233.07||233.07||233.02||1
1762195210000|2025-11-03 18:40:10|233.02||233.02||233.02||233.02||0
1762195230000|2025-11-03 18:40:30|233.07||233.07||233.07||233.07||0
1762195240000|2025-11-03 18:40:40||232.99||232.99||232.99||232.99|0
1762195260000|2025-11-03 18:41:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|6
1762195310000|2025-11-03 18:41:50|||||||||1
1762195320000|2025-11-03 18:42:00|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|10
1762195420000|2025-11-03 18:43:40||232.94||232.94||232.94||232.94|2
1762195440000|2025-11-03 18:44:00||232.99||232.99||232.99||232.99|0
1762195500000|2025-11-03 18:45:00|||||||||1
1762195530000|2025-11-03 18:45:30||232.94||232.94||232.94||232.94|2
1762195560000|2025-11-03 18:46:00|233.02||233.02||233.02||233.02||0
1762195570000|2025-11-03 18:46:10|233.07||233.07||233.07||233.07||0
1762195620000|2025-11-03 18:47:00|233.02||233.02||233.02||233.02||0
1762195640000|2025-11-03 18:47:20||232.89||232.89||232.89||232.89|2
1762195700000|2025-11-03 18:48:20||232.94||232.94||232.94||232.94|0
1762195780000|2025-11-03 18:49:40|||||||||4
1762195790000|2025-11-03 18:49:50|||||||||10
1762195800000|2025-11-03 18:50:00|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|2
1762195910000|2025-11-03 18:51:50|232.97||232.97||232.97||232.97||0
1762195920000|2025-11-03 18:52:00||232.84||232.84||232.84||232.84|3
1762195990000|2025-11-03 18:53:10||232.89||232.89||232.89||232.89|0
1762196040000|2025-11-03 18:54:00||232.84||232.84||232.84||232.84|0
1762196160000|2025-11-03 18:56:00||232.89||232.89||232.89||232.89|0
1762196170000|2025-11-03 18:56:10|||||||||1
1762196190000|2025-11-03 18:56:30|233.02||232.97||233.02||232.97||0
1762196200000|2025-11-03 18:56:40|233.02||232.97||233.02||232.97||0
1762196300000|2025-11-03 18:58:20||232.84||232.84||232.84||232.84|1
1762196310000|2025-11-03 18:58:30|232.92||232.92||232.92||232.92||1
1762196320000|2025-11-03 18:58:40|232.97||232.97||232.97||232.92||0
1762196330000|2025-11-03 18:58:50|232.92||232.97||232.97||232.92||0
1762196340000|2025-11-03 18:59:00|232.92||232.92||232.92||232.92||0
1762196350000|2025-11-03 18:59:10||232.79||232.79||232.79||232.79|0
1762196400000|2025-11-03 19:00:00||232.84||232.79||232.84||232.79|0
1762196410000|2025-11-03 19:00:10|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|0
1762196440000|2025-11-03 19:00:40||232.74||232.79||232.79||232.74|0
1762196480000|2025-11-03 19:01:20|232.92||232.87||232.92||232.87||0
1762196520000|2025-11-03 19:02:00||232.74||232.74||232.74||232.74|3
1762196670000|2025-11-03 19:04:30||232.79||232.79||232.79||232.74|0
1762196680000|2025-11-03 19:04:40|232.77|232.69|232.87|232.74|232.87|232.74|232.77|232.69|48
1762196690000|2025-11-03 19:04:50|232.82||232.87||232.87||232.82||0
1762196730000|2025-11-03 19:05:30||232.79||232.79||232.79||232.79|0
1762196740000|2025-11-03 19:05:40||232.74||232.74||232.74||232.74|1
1762196780000|2025-11-03 19:06:20||232.79||232.79||232.79||232.79|0
1762196810000|2025-11-03 19:06:50||232.74||232.74||232.74||232.74|0
1762196830000|2025-11-03 19:07:10||232.79||232.79||232.79||232.79|0
1762196860000|2025-11-03 19:07:40|232.92||232.92||232.92||232.92||4
1762196870000|2025-11-03 19:07:50|232.87||232.87||232.87||232.87||0
1762196890000|2025-11-03 19:08:10|232.92||232.92||232.92||232.92||0
1762196920000|2025-11-03 19:08:40|232.87||232.87||232.87||232.87||0
1762196940000|2025-11-03 19:09:00|232.92||232.87||232.92||232.87||0
1762196950000|2025-11-03 19:09:10||232.74||232.74||232.74||232.74|0
1762196960000|2025-11-03 19:09:20||232.79||232.79||232.79||232.79|0
1762196970000|2025-11-03 19:09:30|||||||||1
1762196980000|2025-11-03 19:09:40|232.92||232.87||232.92||232.87||0
1762197000000|2025-11-03 19:10:00|232.92||232.87||232.92||232.87||0
1762197010000|2025-11-03 19:10:10|232.92||232.87||232.92||232.87||0
1762197020000|2025-11-03 19:10:20|232.92||232.87||232.92||232.87||0
1762197040000|2025-11-03 19:10:40|232.92||232.87||232.92||232.87||0
1762197100000|2025-11-03 19:11:40|232.92||232.87||232.92||232.87||0
1762197110000|2025-11-03 19:11:50|232.92||232.87||232.92||232.87||0
1762197120000|2025-11-03 19:12:00|232.92||232.87||232.92||232.87||2
1762197130000|2025-11-03 19:12:10|232.92||232.92||232.92||232.87||0
1762197220000|2025-11-03 19:13:40||232.84||232.79||232.84||232.79|0
1762197270000|2025-11-03 19:14:30|232.87||232.92||232.92||232.87||0
1762197300000|2025-11-03 19:15:00|232.87||232.92||232.92||232.87||0
1762197330000|2025-11-03 19:15:30||232.84||232.84||232.84||232.84|0
1762197340000|2025-11-03 19:15:40||232.79||232.79||232.79||232.79|0
1762197380000|2025-11-03 19:16:20||232.84||232.79||232.84||232.79|0
1762197390000|2025-11-03 19:16:30||232.84||232.79||232.84||232.79|0
1762197400000|2025-11-03 19:16:40||232.84||232.84||232.84||232.84|0
1762197410000|2025-11-03 19:16:50||232.79||232.79||232.79||232.79|0
1762197420000|2025-11-03 19:17:00|232.87|232.84|232.92|232.79|232.92|232.84|232.87|232.79|7
1762197430000|2025-11-03 19:17:10|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|0
1762197440000|2025-11-03 19:17:20|232.92||232.92||232.92||232.92||1
1762197470000|2025-11-03 19:17:50|232.87||232.87||232.87||232.87||0
1762197490000|2025-11-03 19:18:10|232.92||232.87||232.92||232.87||0
1762197500000|2025-11-03 19:18:20|232.92||232.92||232.92||232.92||0
1762197540000|2025-11-03 19:19:00||232.84||232.84||232.84||232.84|0
1762197600000|2025-11-03 19:20:00|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|27
1762197610000|2025-11-03 19:20:10|232.97||232.92||232.97||232.92||0
1762197620000|2025-11-03 19:20:20|232.97|232.79|232.92|232.79|232.97|232.79|232.92|232.79|0
1762197630000|2025-11-03 19:20:30||232.84||232.84||232.84||232.79|0
1762197640000|2025-11-03 19:20:40||232.79||232.79||232.84||232.79|0
1762197650000|2025-11-03 19:20:50||232.84||232.79||232.84||232.79|0
1762197660000|2025-11-03 19:21:00|232.97|232.84|232.97|232.84|232.97|232.84|232.97|232.79|0
1762197690000|2025-11-03 19:21:30|232.92||232.92||232.92||232.92||0
1762197700000|2025-11-03 19:21:40|232.97||232.97||232.97||232.97||1
1762197790000|2025-11-03 19:23:10|232.92||232.92||232.92||232.92||1
1762197800000|2025-11-03 19:23:20||232.79||232.79||232.79||232.79|0
1762197840000|2025-11-03 19:24:00|232.97|232.84|232.97|232.84|232.97|232.84|232.97|232.84|0
1762197860000|2025-11-03 19:24:20|232.92||232.97||232.97||232.92||12
1762197900000|2025-11-03 19:25:00|232.92||232.92||232.92||232.92||0
1762197910000|2025-11-03 19:25:10|232.97||232.97||232.97||232.97||7
1762197990000|2025-11-03 19:26:30||232.89||232.89||232.89||232.89|0
1762198030000|2025-11-03 19:27:10|233.02||233.02||233.02||233.02||2
1762198050000|2025-11-03 19:27:30||232.94||232.89||232.94||232.89|0
1762198070000|2025-11-03 19:27:50|233.07|232.94|233.07|232.94|233.07|232.94|233.02|232.94|0
1762198080000|2025-11-03 19:28:00|233.02||233.02||233.07||233.02||0
1762198100000|2025-11-03 19:28:20|233.07||233.02||233.07||233.02||0
1762198110000|2025-11-03 19:28:30|233.07||233.02||233.07||233.02||0
1762198120000|2025-11-03 19:28:40|233.07||233.02||233.07||233.02||0
1762198150000|2025-11-03 19:29:10|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|2
1762198190000|2025-11-03 19:29:50|233.02||233.02||233.02||233.02||0
1762198200000|2025-11-03 19:30:00|233.07||233.07||233.07||233.07||1
1762198220000|2025-11-03 19:30:20||232.99||232.94||232.99||232.94|0
1762198290000|2025-11-03 19:31:30|233.02|232.89|233.02|232.89|233.02|232.89|233.02|232.89|0
1762198300000|2025-11-03 19:31:40||232.94||232.89||232.94||232.89|0
1762198310000|2025-11-03 19:31:50||232.94||232.94||232.94||232.94|0
1762198330000|2025-11-03 19:32:10|233.12|232.99|233.12|233.04|233.17|233.04|233.12|232.99|87
1762198340000|2025-11-03 19:32:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|15
1762198360000|2025-11-03 19:32:40||233.04||233.04||233.04||233.04|0
1762198390000|2025-11-03 19:33:10|233.12||233.12||233.12||233.12||0
1762198420000|2025-11-03 19:33:40|233.17||233.17||233.17||233.17||0
1762198500000|2025-11-03 19:35:00||233.09||233.09||233.09||233.09|0
1762198530000|2025-11-03 19:35:30|233.22||233.22||233.22||233.17||0
1762198590000|2025-11-03 19:36:30|233.17||233.17||233.17||233.17||0
1762198610000|2025-11-03 19:36:50|233.22||233.17||233.22||233.17||0
1762198660000|2025-11-03 19:37:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|4
1762198680000|2025-11-03 19:38:00|||||||||3
1762198710000|2025-11-03 19:38:30|||||||||1
1762198720000|2025-11-03 19:38:40||232.99||232.99||232.99||232.99|0
1762198740000|2025-11-03 19:39:00||233.04||233.04||233.04||233.04|0
1762198800000|2025-11-03 19:40:00|||||||||2
1762198820000|2025-11-03 19:40:20|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|13
1762198840000|2025-11-03 19:40:40|233.07||233.07||233.07||233.07||0
1762198860000|2025-11-03 19:41:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|830
1762198910000|2025-11-03 19:41:50||232.84||232.84||232.84||232.84|0
1762198920000|2025-11-03 19:42:00|232.92|232.89|232.92|232.84|232.97|232.89|232.92|232.84|1
1762198930000|2025-11-03 19:42:10|232.97||232.97||232.97||232.97||0
1762198950000|2025-11-03 19:42:30|232.92||232.92||232.92||232.92||0
1762198960000|2025-11-03 19:42:40||232.79||232.84||232.84||232.79|50
1762198970000|2025-11-03 19:42:50|232.97||232.97||232.97||232.97||0
1762199050000|2025-11-03 19:44:10||232.89||232.89||232.89||232.89|0
1762199060000|2025-11-03 19:44:20|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|31
1762199070000|2025-11-03 19:44:30|232.97||233.02||233.02||232.97||1
1762199080000|2025-11-03 19:44:40|232.97||232.97||232.97||232.97||0
1762199100000|2025-11-03 19:45:00|233.02||233.02||233.02||233.02||20
1762199130000|2025-11-03 19:45:30|232.97||233.02||233.02||232.97||0
1762199160000|2025-11-03 19:46:00|232.97|232.84|232.97|232.89|232.97|232.89|232.97|232.84|0
1762199180000|2025-11-03 19:46:20||232.84||232.89||232.89||232.84|0
1762199190000|2025-11-03 19:46:30|233.02||233.02||233.02||232.97||0
1762199200000|2025-11-03 19:46:40|232.97||232.97||232.97||232.97||0
1762199210000|2025-11-03 19:46:50|233.02||233.02||233.02||233.02||0
1762199270000|2025-11-03 19:47:50||232.94||232.94||232.94||232.94|0
1762199290000|2025-11-03 19:48:10||232.89||232.89||232.89||232.89|6
1762199310000|2025-11-03 19:48:30|232.97||232.97||232.97||232.97||1
1762199330000|2025-11-03 19:48:50|233.02||232.97||233.02||232.97||0
1762199340000|2025-11-03 19:49:00|233.02||232.97||233.02||232.97||0
1762199370000|2025-11-03 19:49:30|233.02||232.97||233.02||232.97||0
1762199390000|2025-11-03 19:49:50|233.02||233.02||233.02||233.02||0
1762199430000|2025-11-03 19:50:30|232.97||232.97||233.02||232.97||0
1762199440000|2025-11-03 19:50:40|233.02||232.97||233.02||232.97||0
1762199450000|2025-11-03 19:50:50||232.84||232.84||232.84||232.84|0
1762199480000|2025-11-03 19:51:20||232.89||232.89||232.89||232.89|0
1762199490000|2025-11-03 19:51:30|233.02||232.97||233.02||232.97||0
1762199500000|2025-11-03 19:51:40|233.02||232.97||233.02||232.97||0
1762199510000|2025-11-03 19:51:50|233.02||233.02||233.02||233.02||0
1762199520000|2025-11-03 19:52:00|232.97||232.97||232.97||232.97||0
1762199560000|2025-11-03 19:52:40|233.02||232.97||233.02||232.97||0
1762199590000|2025-11-03 19:53:10|233.02||232.97||233.02||232.97||0
1762199610000|2025-11-03 19:53:30|233.02||233.02||233.02||233.02||0
1762199620000|2025-11-03 19:53:40|232.97||232.97||232.97||232.97||0
1762199630000|2025-11-03 19:53:50|233.02||233.02||233.02||233.02||2
1762199640000|2025-11-03 19:54:00||232.94||232.94||232.94||232.94|0
1762199710000|2025-11-03 19:55:10||232.89||232.89||232.89||232.89|2
1762199740000|2025-11-03 19:55:40|||||||||1
1762199760000|2025-11-03 19:56:00|232.97||233.02||233.02||232.97||0
1762199770000|2025-11-03 19:56:10|232.97||232.97||233.02||232.97||0
1762199780000|2025-11-03 19:56:20||232.84||232.84||232.84||232.84|0
1762199820000|2025-11-03 19:57:00||232.89||232.89||232.89||232.89|0
1762199830000|2025-11-03 19:57:10||232.84||232.89||232.89||232.84|0
1762199840000|2025-11-03 19:57:20||232.84||232.84||232.84||232.84|0
1762199890000|2025-11-03 19:58:10||232.89||232.89||232.89||232.89|0
1762199900000|2025-11-03 19:58:20||232.84||232.84||232.89||232.84|0
1762199910000|2025-11-03 19:58:30|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|0
1762199960000|2025-11-03 19:59:20||232.89||232.84||232.89||232.84|0
1762199990000|2025-11-03 19:59:50||232.89||232.89||232.89||232.89|0
1762200000000|2025-11-03 20:00:00||232.84||232.89||232.89||232.84|0
1762200010000|2025-11-03 20:00:10||232.84||232.89||232.89||232.84|0
1762200040000|2025-11-03 20:00:40||232.84||232.84||232.84||232.84|1
1762200050000|2025-11-03 20:00:50||232.89||232.89||232.89||232.89|0
1762200060000|2025-11-03 20:01:00||232.84||232.89||232.89||232.84|0
1762200090000|2025-11-03 20:01:30|233.02||233.02||233.02||233.02||12
1762200120000|2025-11-03 20:02:00||232.94||232.94||232.94||232.94|2
1762200130000|2025-11-03 20:02:10||232.89||232.94||232.94||232.89|0
1762200140000|2025-11-03 20:02:20||232.89||232.89||232.89||232.89|5
1762200160000|2025-11-03 20:02:40|232.97||232.97||232.97||232.97||0
1762200170000|2025-11-03 20:02:50|233.02|232.84|233.02|232.89|233.02|232.89|233.02|232.84|0
1762200210000|2025-11-03 20:03:30|232.97|232.84|232.97|232.89|232.97|232.89|232.97|232.84|0
1762200220000|2025-11-03 20:03:40||232.84||232.89||232.89||232.84|0
1762200230000|2025-11-03 20:03:50||232.84||232.84||232.84||232.84|0
1762200240000|2025-11-03 20:04:00||232.89||232.89||232.89||232.89|0
1762200250000|2025-11-03 20:04:10||232.84||232.89||232.89||232.84|0
1762200270000|2025-11-03 20:04:30||232.84||232.89||232.89||232.84|0
1762200280000|2025-11-03 20:04:40|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|2
1762200380000|2025-11-03 20:06:20|232.97||232.97||232.97||232.97||0
1762200400000|2025-11-03 20:06:40||232.84||232.89||232.89||232.84|0
1762200410000|2025-11-03 20:06:50||232.84||232.84||232.89||232.84|0
1762200420000|2025-11-03 20:07:00||232.89||232.84||232.89||232.84|0
1762200460000|2025-11-03 20:07:40|232.92||232.92||232.92||232.92||1
1762200480000|2025-11-03 20:08:00|232.97||232.97||232.97||232.97||2
1762200560000|2025-11-03 20:09:20|232.92||232.92||232.92||232.92||0
1762200590000|2025-11-03 20:09:50||232.79||232.79||232.79||232.79|0
1762200630000|2025-11-03 20:10:30||232.84||232.79||232.84||232.79|0
1762200640000|2025-11-03 20:10:40||232.84||232.79||232.84||232.79|0
1762200650000|2025-11-03 20:10:50|232.97|232.84|232.97|232.84|232.97|232.84|232.97|232.84|0
1762200770000|2025-11-03 20:12:50|232.92||232.92||232.92||232.92||0
1762200780000|2025-11-03 20:13:00|232.97||232.97||232.97||232.97||0
1762200820000|2025-11-03 20:13:40||232.89||232.89||232.89||232.89|0
1762200960000|2025-11-03 20:16:00|||||||||1
1762201020000|2025-11-03 20:17:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|13
1762201070000|2025-11-03 20:17:50|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|14
1762201100000|2025-11-03 20:18:20||232.94||232.94||232.94||232.94|0
1762201120000|2025-11-03 20:18:40|233.07||233.07||233.07||233.07||9
1762201170000|2025-11-03 20:19:30|233.02||233.02||233.02||233.02||0
1762201180000|2025-11-03 20:19:40|233.07||233.07||233.07||233.07||0
1762201210000|2025-11-03 20:20:10|233.02||233.07||233.07||233.02||0
1762201300000|2025-11-03 20:21:40|233.02||233.02||233.02||233.02||0
1762201330000|2025-11-03 20:22:10|233.07||233.07||233.07||233.07||0
1762201350000|2025-11-03 20:22:30|233.02||233.02||233.02||233.02||0
1762201370000|2025-11-03 20:22:50|233.07||233.07||233.07||233.07||1
1762201390000|2025-11-03 20:23:10|233.02||233.02||233.02||233.02||0
1762201420000|2025-11-03 20:23:40||232.89||232.89||232.89||232.89|7
1762201440000|2025-11-03 20:24:00|232.97||232.97||232.97||232.97||0
1762201480000|2025-11-03 20:24:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|3
1762201510000|2025-11-03 20:25:10|232.97||232.97||232.97||232.97||6
1762201560000|2025-11-03 20:26:00||232.89||232.89||232.89||232.89|0
1762201570000|2025-11-03 20:26:10|233.02||233.02||233.02||233.02||1
1762201730000|2025-11-03 20:28:50|232.97||232.97||232.97||232.97||0
1762201770000|2025-11-03 20:29:30|||||||||8
1762201800000|2025-11-03 20:30:00||232.84||232.84||232.84||232.84|9
1762201870000|2025-11-03 20:31:10|232.92||232.92||232.92||232.92||0
1762201920000|2025-11-03 20:32:00|232.97||232.97||232.97||232.97||4
1762201940000|2025-11-03 20:32:20||232.89||232.84||232.89||232.84|9
1762201950000|2025-11-03 20:32:30|232.92||232.92||232.92||232.92||4
1762202000000|2025-11-03 20:33:20||232.79||232.84||232.84||232.79|1
1762202020000|2025-11-03 20:33:40||232.79||232.79||232.79||232.79|8
1762202080000|2025-11-03 20:34:40|232.87||232.87||232.87||232.87||0
1762202090000|2025-11-03 20:34:50|||||||||2
1762202140000|2025-11-03 20:35:40||232.74||232.74||232.74||232.74|2
1762202170000|2025-11-03 20:36:10|232.82||232.82||232.82||232.82||0
1762202180000|2025-11-03 20:36:20|232.87||232.87||232.87||232.87||1
1762202210000|2025-11-03 20:36:50||232.79||232.79||232.79||232.79|0
1762202290000|2025-11-03 20:38:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|7
1762202300000|2025-11-03 20:38:20||232.79||232.79||232.79||232.79|0
1762202310000|2025-11-03 20:38:30||232.84||232.79||232.84||232.79|0
1762202380000|2025-11-03 20:39:40||232.84||232.84||232.84||232.84|0
1762202420000|2025-11-03 20:40:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|17
1762202430000|2025-11-03 20:40:30|||||||||10
1762202440000|2025-11-03 20:40:40|||||||||24
1762202450000|2025-11-03 20:40:50|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|19
1762202460000|2025-11-03 20:41:00|232.82||232.82||232.82||232.82||6
1762202470000|2025-11-03 20:41:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|17
1762202480000|2025-11-03 20:41:20|||||||||12
1762202490000|2025-11-03 20:41:30|||||||||8
1762202500000|2025-11-03 20:41:40|||||||||12
1762202510000|2025-11-03 20:41:50|||||||||10
1762202520000|2025-11-03 20:42:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|12
1762202530000|2025-11-03 20:42:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|10
1762202540000|2025-11-03 20:42:20||232.64||232.64||232.69||232.64|0
1762202550000|2025-11-03 20:42:30|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|9
1762202570000|2025-11-03 20:42:50||232.74||232.69||232.74||232.69|0
1762202590000|2025-11-03 20:43:10|232.77||232.77||232.77||232.77||5
1762202600000|2025-11-03 20:43:20|||||||||27
1762202630000|2025-11-03 20:43:50||232.64||232.64||232.64||232.64|8
1762202660000|2025-11-03 20:44:20|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.69|1
1762202690000|2025-11-03 20:44:50||232.64||232.64||232.64||232.64|0
1762202700000|2025-11-03 20:45:00|||||||||5
1762202730000|2025-11-03 20:45:30|232.72||232.72||232.72||232.72||0
1762202760000|2025-11-03 20:46:00||232.59||232.59||232.59||232.59|0
1762202790000|2025-11-03 20:46:30|232.67||232.67||232.67||232.67||0
1762202820000|2025-11-03 20:47:00||232.54||232.54||232.54||232.54|0
1762202850000|2025-11-03 20:47:30||232.59||232.59||232.59||232.59|0
1762202860000|2025-11-03 20:47:40|||||||||1
1762202880000|2025-11-03 20:48:00||232.54||232.54||232.54||232.54|1
1762202900000|2025-11-03 20:48:20|||||||||1
1762202910000|2025-11-03 20:48:30|232.62||232.62||232.62||232.62||0
1762202940000|2025-11-03 20:49:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|28
1762202950000|2025-11-03 20:49:10|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|83
1762202960000|2025-11-03 20:49:20|||||||||1
1762202970000|2025-11-03 20:49:30|||||||||2
1762202980000|2025-11-03 20:49:40|||||||||2
1762202990000|2025-11-03 20:49:50|||||||||1
1762203000000|2025-11-03 20:50:00|232.62||232.67||232.67||232.62||2
1762203010000|2025-11-03 20:50:10|||||||||2
1762203020000|2025-11-03 20:50:20|||||||||2
1762203030000|2025-11-03 20:50:30|232.62||232.62||232.62||232.62||2
1762203040000|2025-11-03 20:50:40|||||||||1
1762203050000|2025-11-03 20:50:50|232.67||232.67||232.67||232.67||2
1762203060000|2025-11-03 20:51:00|232.62||232.62||232.62||232.62||2
1762203070000|2025-11-03 20:51:10||232.49||232.49||232.49||232.49|2
1762203080000|2025-11-03 20:51:20|||||||||2
1762203090000|2025-11-03 20:51:30|232.72|232.59|232.72|232.59|232.72|232.59|232.67|232.54|161
1762203100000|2025-11-03 20:51:40|||||||||1
1762203110000|2025-11-03 20:51:50|||||||||1
1762203120000|2025-11-03 20:52:00|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|1
1762203130000|2025-11-03 20:52:10|232.72||232.72||232.72||232.72||0
1762203160000|2025-11-03 20:52:40||232.59||232.59||232.59||232.59|1
1762203210000|2025-11-03 20:53:30||232.64||232.59||232.64||232.59|9
1762203250000|2025-11-03 20:54:10|232.67||232.72||232.72||232.67||6
1762203300000|2025-11-03 20:55:00|232.67||232.67||232.67||232.67||0
1762203320000|2025-11-03 20:55:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1762203340000|2025-11-03 20:55:40|232.67||232.62||232.67||232.62||0
1762203350000|2025-11-03 20:55:50|232.67||232.67||232.67||232.62||0
1762203360000|2025-11-03 20:56:00|||||||||1
1762203370000|2025-11-03 20:56:10|232.62||232.67||232.67||232.62||0
1762203380000|2025-11-03 20:56:20|||||||||25
1762203390000|2025-11-03 20:56:30|232.62||232.67||232.67||232.62||0
1762203400000|2025-11-03 20:56:40||232.59||232.59||232.59||232.59|0
1762203440000|2025-11-03 20:57:20|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|5
1762203530000|2025-11-03 20:58:50|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|0
1762203540000|2025-11-03 20:59:00|232.77|232.64|232.72|232.59|232.77|232.64|232.72|232.59|12
1762203550000|2025-11-03 20:59:10|232.67|232.54|232.67|232.54|232.67|232.54|232.62|232.54|0
1762203570000|2025-11-03 20:59:30|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|8
1762203580000|2025-11-03 20:59:40|232.67|232.54|232.62|232.49|232.67|232.54|232.62|232.49|0
1762203590000|2025-11-03 20:59:50|232.67|232.54|232.72|232.59|232.72|232.59|232.67|232.54|6
1762239600000|2025-11-04 07:00:00|232.74|232.67|229.52|229.39|232.74|232.67|229.22|229.09|1928
1762239610000|2025-11-04 07:00:10|229.57|229.49|229.57|229.49|229.62|229.49|229.52|229.39|69
1762239620000|2025-11-04 07:00:20|229.62|229.39|229.42|229.29|229.62|229.39|229.42|229.29|25
1762239630000|2025-11-04 07:00:30|229.37|229.24|229.32|229.14|229.42|229.24|229.27|229.14|11
1762239640000|2025-11-04 07:00:40|229.27|229.24|229.32|229.19|229.32|229.24|229.27|229.14|5
1762239660000|2025-11-04 07:01:00|229.27|229.14|229.07|228.99|229.27|229.14|229.02|228.94|46
1762239670000|2025-11-04 07:01:10|229.12|229.04|229.02|228.89|229.12|229.04|228.97|228.84|82
1762239680000|2025-11-04 07:01:20|229.07|228.94|229.12|228.94|229.12|228.94|229.07|228.94|16
1762239690000|2025-11-04 07:01:30|229.17|228.99|229.07|228.94|229.17|229.04|229.07|228.94|44
1762239710000|2025-11-04 07:01:50||228.99||228.99||228.99||228.99|0
1762239720000|2025-11-04 07:02:00|229.12|229.09|229.22|229.09|229.22|229.09|229.12|229.09|66
1762239730000|2025-11-04 07:02:10|||||||||1
1762239740000|2025-11-04 07:02:20|229.17|228.99|229.27|229.09|229.27|229.09|229.07|228.99|82
1762239750000|2025-11-04 07:02:30|229.22|229.04|229.12|228.99|229.22|229.09|229.12|228.99|22
1762239760000|2025-11-04 07:02:40|229.07|228.94|229.12|228.99|229.17|228.99|229.02|228.89|43
1762239770000|2025-11-04 07:02:50|229.07|228.94|229.02|228.89|229.07|228.94|229.02|228.89|33
1762239790000|2025-11-04 07:03:10|229.07|228.99|229.02|228.89|229.07|228.99|229.02|228.89|50
1762239800000|2025-11-04 07:03:20|229.07|228.94|229.12|228.99|229.12|228.99|229.07|228.94|4
1762239810000|2025-11-04 07:03:30||229.04||228.99||229.04||228.99|2
1762239820000|2025-11-04 07:03:40|229.17||229.07||229.17||229.07||0
1762239830000|2025-11-04 07:03:50|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|200
1762239840000|2025-11-04 07:04:00|229.17|229.14|229.12|229.04|229.17|229.14|229.12|228.99|5
1762239850000|2025-11-04 07:04:10|229.17||229.17||229.17||229.17||3
1762239860000|2025-11-04 07:04:20|229.27|229.14|229.17|229.04|229.27|229.19|229.17|229.04|207
1762239880000|2025-11-04 07:04:40|229.32|229.24|229.32|229.19|229.37|229.24|229.32|229.14|119
1762239890000|2025-11-04 07:04:50|229.27|229.24|229.27|229.14|229.27|229.24|229.27|229.14|0
1762239900000|2025-11-04 07:05:00|229.22|229.09|229.12|229.04|229.22|229.09|229.12|229.04|51
1762239910000|2025-11-04 07:05:10|229.17|229.09|229.22|229.09|229.22|229.14|229.12|229.09|31
1762239920000|2025-11-04 07:05:20|229.17|229.14|229.12|228.99|229.17|229.14|229.12|228.99|9
1762239930000|2025-11-04 07:05:30|229.17|229.04|229.07|228.99|229.17|229.09|229.07|228.99|9
1762239950000|2025-11-04 07:05:50|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|3
1762239960000|2025-11-04 07:06:00|229.12||229.12||229.12||229.12||3
1762239970000|2025-11-04 07:06:10|229.07|228.89|229.02|228.89|229.07|228.89|229.02|228.89|27
1762239980000|2025-11-04 07:06:20|229.07|228.94|229.02|228.94|229.07|228.94|229.02|228.94|13
1762239990000|2025-11-04 07:06:30|||||||||4
1762240000000|2025-11-04 07:06:40|229.07|228.99|229.07|228.94|229.07|228.99|229.07|228.94|0
1762240010000|2025-11-04 07:06:50||228.99||228.99||228.99||228.99|0
1762240020000|2025-11-04 07:07:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|8
1762240030000|2025-11-04 07:07:10|229.02|228.94|229.07|228.99|229.07|228.99|229.02|228.94|10
1762240040000|2025-11-04 07:07:20|229.12|229.04|229.17|229.04|229.17|229.09|229.12|229.04|14
1762240050000|2025-11-04 07:07:30|229.12|229.09|229.12|229.04|229.12|229.09|229.12|229.04|1
1762240060000|2025-11-04 07:07:40|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|38
1762240080000|2025-11-04 07:08:00|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|16
1762240130000|2025-11-04 07:08:50|229.22|229.04|229.22|229.09|229.22|229.14|229.22|229.04|14
1762240140000|2025-11-04 07:09:00|229.17|229.04|229.22|229.09|229.22|229.09|229.17|229.04|2
1762240150000|2025-11-04 07:09:10||229.14||229.04||229.14||229.04|10
1762240160000|2025-11-04 07:09:20||229.09||229.14||229.14||229.09|0
1762240170000|2025-11-04 07:09:30||229.09||229.09||229.09||229.09|1
1762240180000|2025-11-04 07:09:40|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|3
1762240190000|2025-11-04 07:09:50|||||||||4
1762240200000|2025-11-04 07:10:00|229.12|228.99|229.07|228.94|229.12|228.99|229.07|228.94|15
1762240210000|2025-11-04 07:10:10|229.12|228.99|229.12|228.99|229.12|228.99|229.12|228.99|2
1762240250000|2025-11-04 07:10:50||229.04||228.99||229.04||228.99|1
1762240260000|2025-11-04 07:11:00|229.07||229.07||229.07||229.07||0
1762240300000|2025-11-04 07:11:40|229.02|228.89|229.07|228.99|229.07|228.99|229.02|228.89|3
1762240310000|2025-11-04 07:11:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|0
1762240320000|2025-11-04 07:12:00||228.89||228.94||228.94||228.89|0
1762240350000|2025-11-04 07:12:30|229.07|228.89|228.97|228.89|229.07|228.89|228.97|228.84|3
1762240360000|2025-11-04 07:12:40|229.02||229.02||229.02||229.02||5
1762240370000|2025-11-04 07:12:50|228.97|228.84|229.02|228.89|229.02|228.89|228.97|228.84|1
1762240380000|2025-11-04 07:13:00|228.97|228.84|229.02|228.89|229.02|228.89|228.97|228.84|1
1762240390000|2025-11-04 07:13:10|228.97|228.84|228.92|228.84|228.97|228.84|228.92|228.84|1
1762240400000|2025-11-04 07:13:20|228.87|228.79|228.87|228.79|228.92|228.84|228.87|228.79|7
1762240410000|2025-11-04 07:13:30|228.92||228.92||228.92||228.92||5
1762240420000|2025-11-04 07:13:40|228.87|228.84|228.87|228.79|228.87|228.84|228.87|228.79|1
1762240430000|2025-11-04 07:13:50|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.69|4
1762240440000|2025-11-04 07:14:00|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|5
1762240450000|2025-11-04 07:14:10|228.92|228.84|228.97|228.89|228.97|228.89|228.92|228.84|6
1762240460000|2025-11-04 07:14:20|228.92|228.79|228.92|228.84|228.92|228.84|228.92|228.79|2
1762240470000|2025-11-04 07:14:30|228.97|228.79|228.97|228.84|228.97|228.84|228.97|228.79|1
1762240480000|2025-11-04 07:14:40|229.02|228.89|229.02|228.89|229.02|228.89|229.02|228.89|0
1762240490000|2025-11-04 07:14:50|228.97|228.79|228.97|228.84|228.97|228.84|228.97|228.79|4
1762240500000|2025-11-04 07:15:00|228.92|228.79|228.92|228.79|228.92|228.84|228.92|228.79|0
1762240520000|2025-11-04 07:15:20||228.74||228.74||228.74||228.74|0
1762240530000|2025-11-04 07:15:30|228.87||228.87||228.87||228.87||0
1762240560000|2025-11-04 07:16:00|228.82|228.69|228.82|228.74|228.82|228.74|228.82|228.69|0
1762240570000|2025-11-04 07:16:10|228.87||228.87||228.87||228.87||1
1762240590000|2025-11-04 07:16:30|228.77|228.69|228.77|228.69|228.77|228.69|228.77|228.69|38
1762240600000|2025-11-04 07:16:40|228.82|228.74|228.87|228.74|228.87|228.74|228.82|228.74|8
1762240640000|2025-11-04 07:17:20||228.79||228.79||228.79||228.79|2
1762240650000|2025-11-04 07:17:30|||||||||1
1762240660000|2025-11-04 07:17:40|228.92||228.92||228.92||228.92||2
1762240680000|2025-11-04 07:18:00|228.87||228.87||228.87||228.87||66
1762240690000|2025-11-04 07:18:10|228.82|228.69|228.82|228.69|228.82|228.69|228.82|228.69|17
1762240700000|2025-11-04 07:18:20|228.87|228.74|228.82|228.74|228.87|228.74|228.82|228.74|1
1762240710000|2025-11-04 07:18:30|228.87||228.87||228.87||228.82||0
1762240720000|2025-11-04 07:18:40|228.82||228.87||228.87||228.82||0
1762240730000|2025-11-04 07:18:50|228.82||228.87||228.87||228.82||0
1762240760000|2025-11-04 07:19:20||228.79||228.79||228.79||228.79|0
1762240770000|2025-11-04 07:19:30|228.92|228.84|228.92|228.79|228.92|228.84|228.92|228.79|5
1762240780000|2025-11-04 07:19:40|228.87|228.74|228.92|228.79|228.92|228.79|228.87|228.74|15
1762240790000|2025-11-04 07:19:50||228.74||228.79||228.79||228.74|0
1762240800000|2025-11-04 07:20:00|228.97|228.84|228.97|228.84|228.97|228.84|228.97|228.84|0
1762240810000|2025-11-04 07:20:10|229.02|228.89|229.02|228.89|229.02|228.89|229.02|228.89|5
1762240820000|2025-11-04 07:20:20|229.07|228.94|229.07|228.94|229.07|228.94|229.07|228.94|1
1762240860000|2025-11-04 07:21:00|229.02||229.07||229.07||229.02||1
1762240890000|2025-11-04 07:21:30||228.99||228.99||228.99||228.99|0
1762240900000|2025-11-04 07:21:40|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|10
1762240920000|2025-11-04 07:22:00|229.12||229.17||229.17||229.12||1
1762240930000|2025-11-04 07:22:10|229.22|229.14|229.27|229.14|229.27|229.14|229.22|229.14|10
1762240950000|2025-11-04 07:22:30||229.19||229.14||229.19||229.14|0
1762240960000|2025-11-04 07:22:40|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|10
1762240970000|2025-11-04 07:22:50|||||||||11
1762240980000|2025-11-04 07:23:00|229.27||229.32||229.32||229.27||4
1762240990000|2025-11-04 07:23:10|229.27||229.27||229.32||229.27||0
1762241000000|2025-11-04 07:23:20|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|5
1762241010000|2025-11-04 07:23:30|229.27|229.19|229.22|229.09|229.27|229.19|229.22|229.04|102
1762241030000|2025-11-04 07:23:50|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|1
1762241040000|2025-11-04 07:24:00|229.22||229.27||229.27||229.22||1
1762241050000|2025-11-04 07:24:10|229.32|229.19|229.32|229.19|229.37|229.19|229.32|229.19|0
1762241070000|2025-11-04 07:24:30|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|9
1762241080000|2025-11-04 07:24:40|229.32|229.19|229.37|229.24|229.37|229.24|229.32|229.19|20
1762241130000|2025-11-04 07:25:30|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1762241140000|2025-11-04 07:25:40|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|184
1762241160000|2025-11-04 07:26:00|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|2
1762241180000|2025-11-04 07:26:20||229.34||229.34||229.34||229.34|12
1762241200000|2025-11-04 07:26:40|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|51
1762241240000|2025-11-04 07:27:20|229.37||229.37||229.37||229.37||0
1762241250000|2025-11-04 07:27:30||229.24||229.24||229.24||229.24|5
1762241270000|2025-11-04 07:27:50|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|1
1762241280000|2025-11-04 07:28:00|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|0
1762241290000|2025-11-04 07:28:10||229.29||229.29||229.29||229.29|0
1762241320000|2025-11-04 07:28:40||229.34||229.34||229.34||229.34|0
1762241330000|2025-11-04 07:28:50||229.39||229.39||229.39||229.39|0
1762241340000|2025-11-04 07:29:00|229.52|229.34|229.52|229.39|229.52|229.39|229.52|229.34|2
1762241350000|2025-11-04 07:29:10|229.47|229.34|229.52|229.34|229.52|229.34|229.47|229.34|0
1762241360000|2025-11-04 07:29:20|229.47|229.29|229.42|229.29|229.47|229.29|229.42|229.29|0
1762241380000|2025-11-04 07:29:40|229.37|229.19|229.32|229.19|229.42|229.19|229.32|229.19|37
1762241390000|2025-11-04 07:29:50||229.14||229.14||229.14||229.14|0
1762241400000|2025-11-04 07:30:00|229.27||229.27||229.27||229.27||0
1762241410000|2025-11-04 07:30:10|229.22|229.09|229.22|229.09|229.22|229.09|229.22|229.09|12
1762241420000|2025-11-04 07:30:20|229.27|229.14|229.32|229.19|229.32|229.19|229.27|229.14|12
1762241490000|2025-11-04 07:31:30|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|5
1762241520000|2025-11-04 07:32:00|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1762241530000|2025-11-04 07:32:10|229.37|229.24|229.42|229.24|229.42|229.24|229.37|229.24|0
1762241540000|2025-11-04 07:32:20|229.37|229.29|229.42|229.29|229.42|229.29|229.37|229.29|0
1762241580000|2025-11-04 07:33:00|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|1
1762241630000|2025-11-04 07:33:50|229.47||229.47||229.47||229.47||2
1762241650000|2025-11-04 07:34:10|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|0
1762241670000|2025-11-04 07:34:30|229.47|229.34|229.52|229.34|229.52|229.34|229.47|229.34|4
1762241680000|2025-11-04 07:34:40||229.39||229.39||229.39||229.39|0
1762241700000|2025-11-04 07:35:00|229.47||229.52||229.52||229.47||0
1762241730000|2025-11-04 07:35:30|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.44|0
1762241760000|2025-11-04 07:36:00|229.52|229.39|229.52|229.39|229.52|229.39|229.52|229.39|2
1762241770000|2025-11-04 07:36:10|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.44|0
1762241800000|2025-11-04 07:36:40|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|53
1762241820000|2025-11-04 07:37:00|229.57||229.62||229.62||229.57||1
1762241840000|2025-11-04 07:37:20|229.67|229.54|229.67|229.54|229.67|229.54|229.67|229.54|0
1762241850000|2025-11-04 07:37:30|229.62||229.62||229.62||229.62||1
1762241870000|2025-11-04 07:37:50|229.72|229.59|229.72|229.59|229.72|229.59|229.72|229.59|56
1762241880000|2025-11-04 07:38:00|229.67|229.64|229.67|229.59|229.67|229.64|229.67|229.59|1
1762241920000|2025-11-04 07:38:40||229.54||229.54||229.54||229.54|8
1762241980000|2025-11-04 07:39:40|229.62|229.49|229.62|229.49|229.62|229.49|229.62|229.49|7
1762242000000|2025-11-04 07:40:00|229.57|229.44|229.52|229.44|229.62|229.44|229.52|229.44|5
1762242040000|2025-11-04 07:40:40|229.57||229.57||229.57||229.57||3
1762242120000|2025-11-04 07:42:00|229.52|229.39|229.47|229.39|229.52|229.39|229.47|229.39|6
1762242130000|2025-11-04 07:42:10|229.52||229.52||229.52||229.52||1
1762242160000|2025-11-04 07:42:40|||||||||1
1762242170000|2025-11-04 07:42:50|229.47|229.34|229.47|229.34|229.47|229.34|229.47|229.34|6
1762242190000|2025-11-04 07:43:10|229.42||229.47||229.47||229.42||0
1762242210000|2025-11-04 07:43:30|229.42|229.24|229.37|229.24|229.42|229.24|229.37|229.24|2
1762242240000|2025-11-04 07:44:00|229.32||229.32||229.32||229.32||2
1762242250000|2025-11-04 07:44:10|229.37||229.37||229.37||229.37||7
1762242260000|2025-11-04 07:44:20|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|0
1762242310000|2025-11-04 07:45:10||229.34||229.34||229.34||229.29|3
1762242320000|2025-11-04 07:45:20||229.29||229.29||229.29||229.29|5
1762242330000|2025-11-04 07:45:30|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|9
1762242370000|2025-11-04 07:46:10||229.29||229.29||229.29||229.29|0
1762242380000|2025-11-04 07:46:20|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|5
1762242390000|2025-11-04 07:46:30|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|16
1762242400000|2025-11-04 07:46:40|229.27|229.14|229.27|229.14|229.27|229.14|229.27|229.14|7
1762242420000|2025-11-04 07:47:00|229.22||229.27||229.27||229.22||1
1762242430000|2025-11-04 07:47:10|229.32|229.19|229.32|229.19|229.32|229.19|229.32|229.19|3
1762242450000|2025-11-04 07:47:30|229.37|229.24|229.37|229.24|229.37|229.24|229.37|229.24|6
1762242500000|2025-11-04 07:48:20|229.32|229.29|229.27|229.19|229.32|229.29|229.27|229.19|13
1762242510000|2025-11-04 07:48:30|229.37|229.24|229.32|229.24|229.37|229.24|229.32|229.24|207
1762242520000|2025-11-04 07:48:40|229.37||229.37||229.37||229.37||16
1762242550000|2025-11-04 07:49:10|229.42|229.29|229.42|229.29|229.42|229.29|229.42|229.29|3
1762242600000|2025-11-04 07:50:00|229.47|229.34|229.52|229.44|229.52|229.44|229.47|229.34|33
1762242630000|2025-11-04 07:50:30|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|24
1762242640000|2025-11-04 07:50:40||229.39||229.39||229.39||229.39|0
1762242650000|2025-11-04 07:50:50|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|32
1762242660000|2025-11-04 07:51:00|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|17
1762242680000|2025-11-04 07:51:20|229.57|229.54|229.67|229.54|229.67|229.54|229.57|229.54|233
1762242720000|2025-11-04 07:52:00|229.62||229.62||229.62||229.62||0
1762242730000|2025-11-04 07:52:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|22
1762242740000|2025-11-04 07:52:20|229.72||229.67||229.72||229.67||10
1762242760000|2025-11-04 07:52:40|||||||||7
1762242770000|2025-11-04 07:52:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|0
1762242790000|2025-11-04 07:53:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|219
1762242800000|2025-11-04 07:53:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|6
1762242810000|2025-11-04 07:53:30|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|37
1762242840000|2025-11-04 07:54:00|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|9
1762242880000|2025-11-04 07:54:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|233
1762242900000|2025-11-04 07:55:00|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|17
1762242940000|2025-11-04 07:55:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|17
1762242950000|2025-11-04 07:55:50|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|14
1762242960000|2025-11-04 07:56:00|229.92||229.87||229.92||229.87||10
1762242970000|2025-11-04 07:56:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|11
1762242990000|2025-11-04 07:56:30||229.69||229.74||229.74||229.69|9
1762243020000|2025-11-04 07:57:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|3
1762243030000|2025-11-04 07:57:10|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|13
1762243050000|2025-11-04 07:57:30|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|3
1762243060000|2025-11-04 07:57:40||229.69||229.74||229.74||229.69|0
1762243070000|2025-11-04 07:57:50|229.77|229.69|229.77|229.69|229.77|229.74|229.77|229.69|0
1762243080000|2025-11-04 07:58:00|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.64|5
1762243090000|2025-11-04 07:58:10|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.69|22
1762243100000|2025-11-04 07:58:20|229.77|229.69|229.77|229.64|229.77|229.69|229.77|229.64|11
1762243110000|2025-11-04 07:58:30|229.72||229.72||229.72||229.72||33
1762243120000|2025-11-04 07:58:40|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|25
1762243130000|2025-11-04 07:58:50|229.67|229.64|229.67|229.54|229.67|229.64|229.67|229.54|16
1762243140000|2025-11-04 07:59:00|229.62|229.59|229.72|229.59|229.72|229.64|229.62|229.54|8
1762243150000|2025-11-04 07:59:10|229.77|229.64|229.77|229.64|229.77|229.69|229.77|229.59|204
1762243160000|2025-11-04 07:59:20|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|5
1762243170000|2025-11-04 07:59:30|229.87|229.74|229.82|229.74|229.87|229.79|229.82|229.69|143
1762243180000|2025-11-04 07:59:40|229.77|229.69|229.87|229.79|229.92|229.79|229.77|229.69|123
1762243190000|2025-11-04 07:59:50|229.97|229.84|230.27|230.19|230.27|230.19|229.87|229.79|521
1762243200000|2025-11-04 08:00:00|230.42|230.34|230.47|230.39|230.57|230.49|230.32|230.24|602
1762243210000|2025-11-04 08:00:10|230.52|230.44|230.52|230.44|230.57|230.49|230.32|230.24|631
1762243220000|2025-11-04 08:00:20|230.47|230.39|230.22|230.14|230.47|230.39|230.17|230.09|431
1762243230000|2025-11-04 08:00:30|230.17|230.09|230.27|230.19|230.32|230.24|230.12|230.04|335
1762243240000|2025-11-04 08:00:40|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.14|39
1762243250000|2025-11-04 08:00:50|230.37|230.14|230.57|230.49|230.57|230.49|230.37|230.14|85
1762243260000|2025-11-04 08:01:00|230.62|230.54|230.72|230.64|230.72|230.64|230.62|230.49|91
1762243270000|2025-11-04 08:01:10|230.67|230.59|230.57|230.49|230.67|230.59|230.47|230.39|234
1762243280000|2025-11-04 08:01:20|230.62|230.54|230.77|230.69|230.82|230.74|230.62|230.54|376
1762243290000|2025-11-04 08:01:30|230.82|230.74|230.72|230.64|230.82|230.74|230.72|230.64|86
1762243300000|2025-11-04 08:01:40|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.49|177
1762243310000|2025-11-04 08:01:50|230.62|230.54|230.42|230.34|230.62|230.54|230.37|230.29|124
1762243320000|2025-11-04 08:02:00|230.47|230.39|230.37|230.29|230.47|230.39|230.37|230.29|48
1762243330000|2025-11-04 08:02:10|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.14|235
1762243340000|2025-11-04 08:02:20|230.37|230.24|230.32|230.19|230.37|230.29|230.27|230.14|567
1762243350000|2025-11-04 08:02:30|230.27|230.14|230.27|230.19|230.32|230.24|230.22|230.14|64
1762243360000|2025-11-04 08:02:40|230.32|230.24|230.27|230.14|230.37|230.24|230.22|230.14|271
1762243370000|2025-11-04 08:02:50|230.17|230.19|230.17|230.09|230.17|230.19|230.17|230.04|90
1762243380000|2025-11-04 08:03:00|230.22|230.14|230.17|230.09|230.22|230.14|230.12|230.04|38
1762243390000|2025-11-04 08:03:10|230.07|229.99|230.02|229.94|230.07|229.99|229.97|229.89|107
1762243400000|2025-11-04 08:03:20|229.97|229.89|229.97|229.89|230.02|229.89|229.92|229.84|119
1762243410000|2025-11-04 08:03:30|229.92|229.84|229.77|229.64|229.92|229.84|229.72|229.64|19
1762243420000|2025-11-04 08:03:40|229.72|229.69|229.72|229.64|229.72|229.69|229.67|229.59|58
1762243430000|2025-11-04 08:03:50|229.67|229.59|229.82|229.74|229.82|229.74|229.67|229.54|110
1762243440000|2025-11-04 08:04:00|229.77|229.69|229.82|229.74|229.82|229.74|229.67|229.59|74
1762243450000|2025-11-04 08:04:10|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|96
1762243460000|2025-11-04 08:04:20|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|30
1762243470000|2025-11-04 08:04:30|229.72|229.64|229.77|229.69|229.82|229.74|229.72|229.64|99
1762243480000|2025-11-04 08:04:40|||||||||3
1762243490000|2025-11-04 08:04:50|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|20
1762243500000|2025-11-04 08:05:00|229.82|229.74|229.62|229.54|229.82|229.74|229.62|229.54|122
1762243510000|2025-11-04 08:05:10|229.57|229.49|229.57|229.49|229.62|229.54|229.57|229.49|20
1762243520000|2025-11-04 08:05:20|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|124
1762243530000|2025-11-04 08:05:30|229.62|229.54|229.47|229.39|229.67|229.59|229.47|229.39|188
1762243540000|2025-11-04 08:05:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|85
1762243550000|2025-11-04 08:05:50|229.62|229.44|229.47|229.39|229.62|229.49|229.47|229.39|9
1762243560000|2025-11-04 08:06:00|229.52|229.44|229.62|229.49|229.62|229.49|229.47|229.39|23
1762243570000|2025-11-04 08:06:10|229.67|229.54|229.77|229.69|229.82|229.74|229.67|229.49|34
1762243580000|2025-11-04 08:06:20|229.82|229.74|229.72|229.59|229.82|229.74|229.72|229.59|14
1762243590000|2025-11-04 08:06:30|229.67|229.54|229.57|229.49|229.72|229.59|229.57|229.49|3
1762243600000|2025-11-04 08:06:40|229.62|229.54|229.72|229.64|229.72|229.64|229.57|229.54|6
1762243610000|2025-11-04 08:06:50|229.77|229.59|229.67|229.59|229.77|229.59|229.67|229.54|4
1762243620000|2025-11-04 08:07:00|229.72|229.54|229.77|229.69|229.82|229.69|229.67|229.54|40
1762243630000|2025-11-04 08:07:10|229.82|229.64|229.77|229.64|229.82|229.69|229.72|229.64|9
1762243640000|2025-11-04 08:07:20|229.82|229.69|229.87|229.79|229.92|229.79|229.82|229.69|39
1762243650000|2025-11-04 08:07:30|229.92|229.74|229.92|229.84|229.92|229.84|229.87|229.74|7
1762243660000|2025-11-04 08:07:40|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|23
1762243670000|2025-11-04 08:07:50|229.77|229.74|229.82|229.74|229.82|229.79|229.77|229.69|80
1762243680000|2025-11-04 08:08:00|229.87|229.69|229.87|229.79|229.87|229.79|229.82|229.69|131
1762243690000|2025-11-04 08:08:10|229.92|229.84|229.92|229.84|229.97|229.89|229.87|229.79|27
1762243700000|2025-11-04 08:08:20|229.87|229.79|229.92|229.79|229.92|229.84|229.87|229.79|24
1762243710000|2025-11-04 08:08:30|229.87|229.74|229.82|229.74|229.87|229.79|229.82|229.74|42
1762243720000|2025-11-04 08:08:40|229.87|229.69|229.82|229.74|229.87|229.79|229.82|229.69|34
1762243730000|2025-11-04 08:08:50|229.77|229.69|229.87|229.74|229.87|229.79|229.77|229.69|21
1762243740000|2025-11-04 08:09:00|229.82|229.69|229.92|229.79|229.92|229.84|229.82|229.69|27
1762243750000|2025-11-04 08:09:10|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.74|30
1762243760000|2025-11-04 08:09:20|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|6
1762243770000|2025-11-04 08:09:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|82
1762243780000|2025-11-04 08:09:40|229.82|229.64|229.77|229.64|229.82|229.64|229.72|229.64|20
1762243790000|2025-11-04 08:09:50|229.82|229.69|229.72|229.64|229.82|229.69|229.72|229.64|21
1762243800000|2025-11-04 08:10:00|229.77|229.59|229.67|229.54|229.77|229.59|229.62|229.49|54
1762243810000|2025-11-04 08:10:10|229.72|229.59|229.77|229.64|229.77|229.69|229.62|229.54|90
1762243820000|2025-11-04 08:10:20|229.72|229.69|229.77|229.69|229.82|229.74|229.72|229.64|13
1762243830000|2025-11-04 08:10:30|229.72|229.64|229.72|229.59|229.72|229.69|229.67|229.59|6
1762243840000|2025-11-04 08:10:40|229.67|229.64|229.77|229.64|229.77|229.69|229.67|229.64|3
1762243850000|2025-11-04 08:10:50|229.72|229.59|229.77|229.69|229.77|229.69|229.67|229.59|12
1762243860000|2025-11-04 08:11:00|229.82|229.74|229.72|229.64|229.82|229.74|229.72|229.59|34
1762243870000|2025-11-04 08:11:10|229.77|229.69|229.77|229.69|229.82|229.69|229.72|229.64|9
1762243880000|2025-11-04 08:11:20|229.82|229.64|229.82|229.74|229.82|229.74|229.72|229.64|3
1762243890000|2025-11-04 08:11:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|3
1762243900000|2025-11-04 08:11:40|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|1
1762243910000|2025-11-04 08:11:50|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|57
1762243920000|2025-11-04 08:12:00|229.92|229.74|229.67|229.59|229.92|229.74|229.62|229.54|113
1762243930000|2025-11-04 08:12:10|229.72|229.54|229.82|229.69|229.82|229.74|229.72|229.54|24
1762243940000|2025-11-04 08:12:20|229.77|229.74|229.77|229.64|229.77|229.74|229.72|229.64|7
1762243950000|2025-11-04 08:12:30|229.82|229.69|229.77|229.69|229.82|229.74|229.77|229.64|1
1762243960000|2025-11-04 08:12:40|229.82|229.74|229.67|229.59|229.82|229.74|229.67|229.59|63
1762243970000|2025-11-04 08:12:50|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.59|61
1762243980000|2025-11-04 08:13:00|229.67|229.59|229.72|229.59|229.72|229.64|229.62|229.54|68
1762243990000|2025-11-04 08:13:10|229.67|229.54|229.67|229.59|229.67|229.59|229.62|229.49|47
1762244000000|2025-11-04 08:13:20|229.72|229.64|229.77|229.69|229.77|229.69|229.67|229.59|46
1762244010000|2025-11-04 08:13:30|229.82|229.64|229.72|229.64|229.82|229.64|229.72|229.64|195
1762244020000|2025-11-04 08:13:40|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|25
1762244030000|2025-11-04 08:13:50|229.67|229.64|229.62|229.54|229.67|229.64|229.62|229.54|2
1762244040000|2025-11-04 08:14:00|229.67|229.49|229.67|229.54|229.67|229.59|229.62|229.49|205
1762244050000|2025-11-04 08:14:10|229.62|229.59|229.82|229.74|229.82|229.74|229.62|229.54|22
1762244060000|2025-11-04 08:14:20|229.87|229.79|229.87|229.74|229.92|229.84|229.82|229.74|33
1762244070000|2025-11-04 08:14:30|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|152
1762244080000|2025-11-04 08:14:40|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|27
1762244090000|2025-11-04 08:14:50|229.77|229.59|229.77|229.69|229.77|229.69|229.72|229.59|30
1762244100000|2025-11-04 08:15:00|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.54|151
1762244110000|2025-11-04 08:15:10|229.67|229.59|229.67|229.59|229.72|229.64|229.67|229.59|81
1762244120000|2025-11-04 08:15:20|229.72|229.64|229.77|229.69|229.82|229.74|229.72|229.64|40
1762244130000|2025-11-04 08:15:30|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|114
1762244140000|2025-11-04 08:15:40|229.82|229.74|229.87|229.74|229.92|229.84|229.82|229.74|62
1762244150000|2025-11-04 08:15:50|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|12
1762244160000|2025-11-04 08:16:00|229.82|229.74|230.02|229.94|230.02|229.94|229.82|229.74|66
1762244170000|2025-11-04 08:16:10|230.07|229.99|230.07|229.99|230.22|230.09|230.07|229.99|277
1762244180000|2025-11-04 08:16:20|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|25
1762244190000|2025-11-04 08:16:30|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|10
1762244200000|2025-11-04 08:16:40|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|46
1762244210000|2025-11-04 08:16:50|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|6
1762244220000|2025-11-04 08:17:00|230.12|230.04|230.17|230.04|230.17|230.09|230.12|229.99|30
1762244230000|2025-11-04 08:17:10|230.12|230.09|230.17|230.04|230.22|230.14|230.12|230.04|5
1762244240000|2025-11-04 08:17:20|230.12|229.99|230.12|230.04|230.17|230.09|230.12|229.99|7
1762244250000|2025-11-04 08:17:30|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|15
1762244260000|2025-11-04 08:17:40|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|21
1762244270000|2025-11-04 08:17:50|230.12|229.99|230.02|229.89|230.12|230.04|229.97|229.89|22
1762244280000|2025-11-04 08:18:00|229.97|229.84|229.92|229.84|230.02|229.89|229.92|229.79|37
1762244290000|2025-11-04 08:18:10|229.87|229.79|229.77|229.64|229.87|229.79|229.72|229.64|64
1762244300000|2025-11-04 08:18:20|229.72|229.69|229.92|229.79|229.97|229.89|229.72|229.64|22
1762244310000|2025-11-04 08:18:30|229.87|229.84|229.97|229.89|229.97|229.89|229.87|229.79|1
1762244320000|2025-11-04 08:18:40|230.02|229.94|229.97|229.89|230.02|229.94|229.92|229.84|17
1762244330000|2025-11-04 08:18:50|230.02|229.84|229.97|229.89|230.02|229.89|229.97|229.84|26
1762244340000|2025-11-04 08:19:00|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|32
1762244350000|2025-11-04 08:19:10|229.92|229.84|229.87|229.74|229.97|229.89|229.87|229.74|22
1762244360000|2025-11-04 08:19:20|229.82|229.79|229.92|229.84|229.92|229.84|229.82|229.74|18
1762244370000|2025-11-04 08:19:30|229.97|229.89|229.97|229.89|230.02|229.94|229.97|229.84|48
1762244380000|2025-11-04 08:19:40|229.92|229.84|229.77|229.69|229.92|229.84|229.77|229.64|200
1762244390000|2025-11-04 08:19:50|229.82|229.74|229.82|229.74|229.82|229.74|229.77|229.64|264
1762244400000|2025-11-04 08:20:00|229.87|229.79|229.92|229.84|229.97|229.84|229.87|229.74|27
1762244410000|2025-11-04 08:20:10|229.87|229.79|229.92|229.79|229.97|229.89|229.87|229.79|123
1762244420000|2025-11-04 08:20:20|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|5
1762244430000|2025-11-04 08:20:30|229.92|229.84|229.97|229.84|229.97|229.89|229.87|229.79|61
1762244440000|2025-11-04 08:20:40|230.02|229.89|229.97|229.89|230.02|229.94|229.97|229.84|36
1762244450000|2025-11-04 08:20:50|230.02|229.94|230.12|230.04|230.12|230.04|230.02|229.94|575
1762244460000|2025-11-04 08:21:00|230.17|229.99|230.12|230.04|230.17|230.04|230.07|229.99|48
1762244470000|2025-11-04 08:21:10|230.17|230.09|230.12|229.99|230.17|230.09|230.12|229.99|43
1762244480000|2025-11-04 08:21:20|230.07|230.04|230.07|229.99|230.12|230.04|230.07|229.99|25
1762244490000|2025-11-04 08:21:30||229.94||229.94||229.99||229.94|101
1762244500000|2025-11-04 08:21:40|230.02|229.99|229.97|229.84|230.02|229.99|229.92|229.84|97
1762244510000|2025-11-04 08:21:50|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|1
1762244520000|2025-11-04 08:22:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|36
1762244530000|2025-11-04 08:22:10|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.79|48
1762244540000|2025-11-04 08:22:20|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|9
1762244550000|2025-11-04 08:22:30|230.02|229.84|230.02|229.94|230.02|229.94|230.02|229.84|7
1762244560000|2025-11-04 08:22:40|230.07|229.89|230.07|229.99|230.07|229.99|230.07|229.89|21
1762244570000|2025-11-04 08:22:50|230.12|230.04|230.12|230.04|230.12|230.04|230.07|229.99|32
1762244580000|2025-11-04 08:23:00|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|11
1762244590000|2025-11-04 08:23:10|230.12|230.04|230.17|230.09|230.17|230.09|230.07|229.99|24
1762244600000|2025-11-04 08:23:20|230.12|230.04|230.22|230.09|230.22|230.09|230.12|230.04|16
1762244610000|2025-11-04 08:23:30|230.17|230.14|230.27|230.19|230.27|230.19|230.17|230.09|149
1762244620000|2025-11-04 08:23:40|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|98
1762244630000|2025-11-04 08:23:50|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|36
1762244640000|2025-11-04 08:24:00|230.37|230.29|230.37|230.29|230.42|230.29|230.32|230.29|10
1762244650000|2025-11-04 08:24:10|230.42|230.24|230.32|230.19|230.42|230.29|230.32|230.19|19
1762244660000|2025-11-04 08:24:20|230.37|230.24|230.32|230.24|230.37|230.29|230.32|230.19|79
1762244670000|2025-11-04 08:24:30|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|11
1762244680000|2025-11-04 08:24:40|230.42|230.24|230.37|230.29|230.42|230.29|230.32|230.24|4
1762244690000|2025-11-04 08:24:50|230.42|230.24|230.37|230.29|230.42|230.29|230.37|230.24|10
1762244700000|2025-11-04 08:25:00|230.42|230.34|230.47|230.39|230.52|230.39|230.37|230.34|98
1762244710000|2025-11-04 08:25:10|230.52|230.44|230.42|230.34|230.52|230.44|230.42|230.34|19
1762244720000|2025-11-04 08:25:20|230.47|230.39|230.47|230.39|230.52|230.39|230.42|230.34|12
1762244730000|2025-11-04 08:25:30|230.52|230.44|230.42|230.34|230.57|230.44|230.42|230.34|40
1762244740000|2025-11-04 08:25:40|230.47|230.39|230.52|230.44|230.52|230.44|230.42|230.34|33
1762244750000|2025-11-04 08:25:50||230.39||230.39||230.44||230.39|10
1762244760000|2025-11-04 08:26:00|230.47|230.34|230.57|230.44|230.57|230.49|230.47|230.34|17
1762244770000|2025-11-04 08:26:10|230.62|230.49|230.62|230.49|230.62|230.54|230.62|230.44|37
1762244780000|2025-11-04 08:26:20||230.54||230.54||230.54||230.49|2
1762244790000|2025-11-04 08:26:30|230.67|230.49|230.67|230.59|230.67|230.59|230.67|230.49|94
1762244800000|2025-11-04 08:26:40|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|29
1762244810000|2025-11-04 08:26:50|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|19
1762244820000|2025-11-04 08:27:00|230.57|230.49|230.57|230.44|230.57|230.49|230.52|230.44|6
1762244830000|2025-11-04 08:27:10|230.62|230.49|230.62|230.49|230.62|230.54|230.57|230.49|16
1762244840000|2025-11-04 08:27:20|230.57|230.44|230.57|230.49|230.57|230.49|230.42|230.34|77
1762244850000|2025-11-04 08:27:30|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|24
1762244860000|2025-11-04 08:27:40|230.62|230.54|230.62|230.54|230.67|230.54|230.57|230.49|3
1762244870000|2025-11-04 08:27:50||230.49||230.54||230.54||230.49|4
1762244880000|2025-11-04 08:28:00|230.57|230.49|230.47|230.39|230.57|230.49|230.47|230.39|13
1762244890000|2025-11-04 08:28:10|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.44|15
1762244900000|2025-11-04 08:28:20|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|12
1762244910000|2025-11-04 08:28:30|230.62|230.54|230.57|230.49|230.62|230.54|230.52|230.39|57
1762244920000|2025-11-04 08:28:40|230.62|230.44|230.62|230.54|230.62|230.54|230.57|230.44|32
1762244930000|2025-11-04 08:28:50|230.67|230.49|230.67|230.54|230.67|230.54|230.62|230.49|3
1762244940000|2025-11-04 08:29:00|230.62|230.59|230.52|230.39|230.67|230.59|230.47|230.39|2
1762244950000|2025-11-04 08:29:10|230.57|230.44|230.52|230.39|230.57|230.49|230.47|230.39|7
1762244960000|2025-11-04 08:29:20|230.57|230.44|230.47|230.39|230.57|230.49|230.47|230.39|3
1762244970000|2025-11-04 08:29:30|230.52||230.52||230.52||230.47||8
1762244980000|2025-11-04 08:29:40|230.47|230.44|230.42|230.34|230.52|230.44|230.42|230.34|1
1762244990000|2025-11-04 08:29:50|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|16
1762245000000|2025-11-04 08:30:00|230.32|230.29|230.27|230.19|230.37|230.29|230.27|230.19|15
1762245010000|2025-11-04 08:30:10|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|60
1762245020000|2025-11-04 08:30:20|230.37|230.29|230.42|230.34|230.47|230.39|230.37|230.29|80
1762245030000|2025-11-04 08:30:30|230.47|230.29|230.57|230.44|230.57|230.44|230.47|230.29|11
1762245040000|2025-11-04 08:30:40|230.52|230.39|230.57|230.49|230.57|230.49|230.47|230.39|12
1762245050000|2025-11-04 08:30:50|230.52|230.44|230.42|230.34|230.57|230.49|230.42|230.29|22
1762245060000|2025-11-04 08:31:00|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.34|9
1762245070000|2025-11-04 08:31:10|230.52|230.44|230.57|230.44|230.57|230.49|230.52|230.44|44
1762245080000|2025-11-04 08:31:20|230.52|230.49|230.47|230.39|230.52|230.49|230.47|230.34|7
1762245090000|2025-11-04 08:31:30|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|25
1762245100000|2025-11-04 08:31:40|230.47|230.29|230.47|230.34|230.47|230.34|230.47|230.29|2
1762245110000|2025-11-04 08:31:50|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|25
1762245120000|2025-11-04 08:32:00|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.39|272
1762245130000|2025-11-04 08:32:10|230.47|230.39|230.47|230.39|230.52|230.39|230.42|230.34|12
1762245140000|2025-11-04 08:32:20|230.52|230.44|230.47|230.34|230.52|230.44|230.42|230.34|17
1762245150000|2025-11-04 08:32:30|230.52|230.39|230.62|230.54|230.67|230.54|230.52|230.39|66
1762245160000|2025-11-04 08:32:40|230.57|230.49|230.52|230.44|230.57|230.54|230.52|230.44|2
1762245170000|2025-11-04 08:32:50|230.57|230.49|230.57|230.49|230.62|230.49|230.52|230.49|17
1762245180000|2025-11-04 08:33:00|230.62|230.44|230.57|230.44|230.62|230.54|230.57|230.44|52
1762245190000|2025-11-04 08:33:10|230.62|230.49|230.57|230.49|230.62|230.49|230.52|230.44|8
1762245200000|2025-11-04 08:33:20|230.62||230.57||230.62||230.57||1
1762245210000|2025-11-04 08:33:30|||||||||1
1762245220000|2025-11-04 08:33:40|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|7
1762245230000|2025-11-04 08:33:50|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.49|1
1762245240000|2025-11-04 08:34:00|230.52|230.44|230.47|230.39|230.57|230.49|230.47|230.39|34
1762245250000|2025-11-04 08:34:10|230.42|230.34|230.47|230.39|230.52|230.44|230.42|230.34|19
1762245260000|2025-11-04 08:34:20|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|13
1762245270000|2025-11-04 08:34:30|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|7
1762245280000|2025-11-04 08:34:40|230.52||230.47||230.52||230.47||1
1762245290000|2025-11-04 08:34:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|9
1762245300000|2025-11-04 08:35:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|17
1762245310000|2025-11-04 08:35:10|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|35
1762245320000|2025-11-04 08:35:20|230.47|230.39|230.52|230.39|230.57|230.49|230.47|230.39|19
1762245330000|2025-11-04 08:35:30|230.47|230.44|230.57|230.44|230.57|230.49|230.47|230.39|4
1762245340000|2025-11-04 08:35:40|230.52|230.39|230.52|230.44|230.52|230.44|230.47|230.39|4
1762245350000|2025-11-04 08:35:50|230.57|230.49|230.57|230.44|230.57|230.49|230.52|230.44|2
1762245360000|2025-11-04 08:36:00|230.52|230.49|230.52|230.44|230.57|230.49|230.52|230.44|9
1762245370000|2025-11-04 08:36:10|230.57|230.49|230.62|230.49|230.62|230.54|230.52|230.49|6
1762245380000|2025-11-04 08:36:20|230.57|230.54|230.62|230.54|230.62|230.54|230.57|230.54|1
1762245390000|2025-11-04 08:36:30||230.49||230.54||230.54||230.49|5
1762245400000|2025-11-04 08:36:40|230.67|230.59|230.72|230.59|230.72|230.59|230.67|230.59|1
1762245410000|2025-11-04 08:36:50|230.67|230.64|230.72|230.59|230.72|230.64|230.67|230.59|15
1762245420000|2025-11-04 08:37:00|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.64|0
1762245430000|2025-11-04 08:37:10|230.77||230.72||230.77||230.72||78
1762245440000|2025-11-04 08:37:20|230.77|230.69|230.77|230.69|230.77|230.69|230.72|230.64|1
1762245450000|2025-11-04 08:37:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|3
1762245460000|2025-11-04 08:37:40|230.72|230.64|230.72|230.64|230.77|230.64|230.67|230.59|44
1762245470000|2025-11-04 08:37:50|230.77|230.69|230.72|230.64|230.77|230.69|230.67|230.59|38
1762245480000|2025-11-04 08:38:00|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|3
1762245490000|2025-11-04 08:38:10|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|3
1762245500000|2025-11-04 08:38:20|230.77|230.69|230.72|230.64|230.77|230.69|230.67|230.59|9
1762245510000|2025-11-04 08:38:30|230.77|230.59|230.72|230.64|230.77|230.64|230.72|230.59|5
1762245520000|2025-11-04 08:38:40|230.67|230.59|230.67|230.59|230.72|230.64|230.62|230.54|5
1762245530000|2025-11-04 08:38:50|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|8
1762245540000|2025-11-04 08:39:00|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|4
1762245550000|2025-11-04 08:39:10||230.54||230.59||230.59||230.54|1
1762245560000|2025-11-04 08:39:20|230.72|230.64|230.77|230.64|230.77|230.64|230.72|230.59|42
1762245570000|2025-11-04 08:39:30|230.72|230.69|230.72|230.59|230.72|230.69|230.67|230.59|6
1762245580000|2025-11-04 08:39:40|230.67|230.64|230.77|230.69|230.77|230.69|230.67|230.64|8
1762245590000|2025-11-04 08:39:50|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|4
1762245600000|2025-11-04 08:40:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|4
1762245610000|2025-11-04 08:40:10|230.87|230.69|230.82|230.74|230.87|230.79|230.82|230.69|21
1762245620000|2025-11-04 08:40:20|||||||||28
1762245630000|2025-11-04 08:40:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|7
1762245640000|2025-11-04 08:40:40|230.92||230.92||230.92||230.87||1
1762245650000|2025-11-04 08:40:50|230.87|230.84|230.92|230.79|230.92|230.84|230.87|230.79|0
1762245660000|2025-11-04 08:41:00|230.97|230.84|230.92|230.79|230.97|230.84|230.87|230.79|34
1762245670000|2025-11-04 08:41:10|230.87|230.84|230.82|230.74|230.87|230.84|230.82|230.74|4
1762245680000|2025-11-04 08:41:20|230.92|230.79|230.97|230.84|230.97|230.84|230.92|230.79|5
1762245690000|2025-11-04 08:41:30||230.89||230.89||230.89||230.84|4
1762245700000|2025-11-04 08:41:40|230.92|230.84|230.97|230.84|230.97|230.84|230.92|230.84|8
1762245710000|2025-11-04 08:41:50|230.92|230.74|230.82|230.74|230.92|230.74|230.82|230.74|9
1762245720000|2025-11-04 08:42:00|230.87|230.79|230.77|230.69|230.87|230.79|230.77|230.69|24
1762245730000|2025-11-04 08:42:10|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|5
1762245740000|2025-11-04 08:42:20|230.72|230.64|230.72|230.59|230.72|230.64|230.72|230.59|21
1762245750000|2025-11-04 08:42:30|230.67||230.67||230.72||230.67||4
1762245760000|2025-11-04 08:42:40|230.62|230.49|230.62|230.54|230.62|230.54|230.62|230.49|34
1762245770000|2025-11-04 08:42:50|230.57|230.49|230.47|230.39|230.62|230.49|230.47|230.39|184
1762245780000|2025-11-04 08:43:00|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|27
1762245790000|2025-11-04 08:43:10|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|3
1762245800000|2025-11-04 08:43:20|230.42|230.34|230.42|230.29|230.47|230.34|230.37|230.29|6
1762245810000|2025-11-04 08:43:30|230.47|230.34|230.47|230.34|230.47|230.39|230.47|230.34|5
1762245820000|2025-11-04 08:43:40|230.52|230.39|230.52|230.44|230.52|230.44|230.47|230.39|9
1762245830000|2025-11-04 08:43:50|230.57|230.49|230.57|230.49|230.62|230.49|230.52|230.49|7
1762245840000|2025-11-04 08:44:00|230.62|230.54|230.67|230.59|230.67|230.59|230.57|230.54|91
1762245850000|2025-11-04 08:44:10|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|11
1762245860000|2025-11-04 08:44:20|230.72||230.67||230.72||230.67||3
1762245870000|2025-11-04 08:44:30|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.49|10
1762245880000|2025-11-04 08:44:40|230.67||230.67||230.67||230.67||138
1762245890000|2025-11-04 08:44:50|230.62|230.59|230.67|230.59|230.72|230.59|230.62|230.59|2
1762245900000|2025-11-04 08:45:00|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|16
1762245910000|2025-11-04 08:45:10|230.72|230.64|230.67|230.59|230.72|230.64|230.62|230.54|20
1762245920000|2025-11-04 08:45:20|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.49|20
1762245930000|2025-11-04 08:45:30|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.44|2
1762245940000|2025-11-04 08:45:40|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|2
1762245950000|2025-11-04 08:45:50|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.39|3
1762245960000|2025-11-04 08:46:00|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|9
1762245970000|2025-11-04 08:46:10|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|7
1762245980000|2025-11-04 08:46:20|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|1
1762245990000|2025-11-04 08:46:30|230.52|230.39|230.52|230.39|230.57|230.39|230.52|230.39|1
1762246000000|2025-11-04 08:46:40|230.47|230.34|230.47|230.39|230.47|230.39|230.42|230.34|3
1762246010000|2025-11-04 08:46:50|230.42|230.34|230.47|230.34|230.47|230.39|230.42|230.34|8
1762246020000|2025-11-04 08:47:00|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|20
1762246030000|2025-11-04 08:47:10|230.42|230.29|230.42|230.34|230.47|230.34|230.37|230.29|14
1762246040000|2025-11-04 08:47:20|230.47|230.29|230.37|230.29|230.47|230.34|230.32|230.24|3
1762246050000|2025-11-04 08:47:30|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|1
1762246060000|2025-11-04 08:47:40|230.32|230.29|230.32|230.24|230.32|230.29|230.32|230.24|0
1762246070000|2025-11-04 08:47:50|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|4
1762246080000|2025-11-04 08:48:00|230.32|230.14|230.22|230.14|230.32|230.19|230.22|230.14|39
1762246090000|2025-11-04 08:48:10|230.27||230.27||230.27||230.27||3
1762246100000|2025-11-04 08:48:20|230.22||230.22||230.22||230.22||0
1762246110000|2025-11-04 08:48:30|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|22
1762246120000|2025-11-04 08:48:40|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|16
1762246130000|2025-11-04 08:48:50|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|249
1762246140000|2025-11-04 08:49:00|230.07||230.02||230.07||230.02||6
1762246150000|2025-11-04 08:49:10|230.07|229.89|230.02|229.94|230.07|229.94|229.97|229.89|32
1762246160000|2025-11-04 08:49:20|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|1
1762246170000|2025-11-04 08:49:30|230.07|229.99|230.17|230.09|230.17|230.09|230.07|229.99|18
1762246180000|2025-11-04 08:49:40|230.12|230.04|230.17|230.09|230.22|230.09|230.12|230.04|29
1762246190000|2025-11-04 08:49:50|230.22|230.14|230.27|230.19|230.27|230.19|230.17|230.14|10
1762246200000|2025-11-04 08:50:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|4
1762246210000|2025-11-04 08:50:10|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.04|5
1762246220000|2025-11-04 08:50:20|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|0
1762246230000|2025-11-04 08:50:30|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|1
1762246240000|2025-11-04 08:50:40|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|9
1762246250000|2025-11-04 08:50:50|230.27|230.14|230.22|230.14|230.27|230.19|230.22|230.09|9
1762246260000|2025-11-04 08:51:00|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|5
1762246270000|2025-11-04 08:51:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|14
1762246280000|2025-11-04 08:51:20|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|1
1762246290000|2025-11-04 08:51:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|65
1762246300000|2025-11-04 08:51:40|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|14
1762246310000|2025-11-04 08:51:50|230.32||230.32||230.32||230.32||1
1762246320000|2025-11-04 08:52:00|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|7
1762246330000|2025-11-04 08:52:10|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|1
1762246340000|2025-11-04 08:52:20|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|36
1762246350000|2025-11-04 08:52:30|230.27|230.19|230.32|230.24|230.37|230.29|230.27|230.19|4
1762246360000|2025-11-04 08:52:40|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|3
1762246370000|2025-11-04 08:52:50|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|3
1762246380000|2025-11-04 08:53:00|230.27|230.24|230.32|230.24|230.37|230.29|230.27|230.24|8
1762246390000|2025-11-04 08:53:10|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|11
1762246400000|2025-11-04 08:53:20|230.37|230.19|230.27|230.19|230.37|230.19|230.27|230.19|4
1762246410000|2025-11-04 08:53:30|230.22|230.14|230.22|230.14|230.22|230.19|230.22|230.09|21
1762246420000|2025-11-04 08:53:40|230.17|230.04|230.12|230.04|230.17|230.04|230.12|230.04|32
1762246430000|2025-11-04 08:53:50|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.04|87
1762246440000|2025-11-04 08:54:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|9
1762246450000|2025-11-04 08:54:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|8
1762246460000|2025-11-04 08:54:20|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|0
1762246470000|2025-11-04 08:54:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|12
1762246480000|2025-11-04 08:54:40|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|8
1762246490000|2025-11-04 08:54:50|||||||||11
1762246500000|2025-11-04 08:55:00|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|9
1762246510000|2025-11-04 08:55:10|230.22|230.09|230.22|230.14|230.27|230.14|230.22|230.09|6
1762246520000|2025-11-04 08:55:20|230.17|230.09|230.22|230.14|230.22|230.14|230.12|230.04|5
1762246530000|2025-11-04 08:55:30|230.17|230.09|230.17|230.09|230.17|230.14|230.12|230.04|8
1762246540000|2025-11-04 08:55:40|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|2
1762246550000|2025-11-04 08:55:50|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|34
1762246560000|2025-11-04 08:56:00|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|0
1762246570000|2025-11-04 08:56:10|230.22||230.22||230.22||230.17||1
1762246580000|2025-11-04 08:56:20|230.27|230.14|230.27|230.14|230.27|230.19|230.22|230.14|19
1762246590000|2025-11-04 08:56:30|230.22|230.19|230.27|230.19|230.32|230.19|230.22|230.14|9
1762246600000|2025-11-04 08:56:40|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|3
1762246610000|2025-11-04 08:56:50|230.37|230.29|230.42|230.34|230.42|230.34|230.32|230.24|7
1762246620000|2025-11-04 08:57:00|230.47|230.29|230.42|230.34|230.47|230.34|230.42|230.29|5
1762246630000|2025-11-04 08:57:10|230.47||230.42||230.47||230.42||4
1762246640000|2025-11-04 08:57:20|230.47|230.39|230.52|230.44|230.52|230.44|230.42|230.34|23
1762246650000|2025-11-04 08:57:30|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|6
1762246660000|2025-11-04 08:57:40|230.47|230.44|230.57|230.44|230.57|230.49|230.47|230.44|3
1762246670000|2025-11-04 08:57:50|230.62|230.49|230.62|230.54|230.67|230.54|230.62|230.49|21
1762246680000|2025-11-04 08:58:00|230.67|230.59|230.67|230.54|230.67|230.59|230.62|230.54|0
1762246690000|2025-11-04 08:58:10|230.62||230.67||230.67||230.62||2
1762246700000|2025-11-04 08:58:20|230.72|230.59|230.67|230.59|230.72|230.59|230.67|230.54|6
1762246710000|2025-11-04 08:58:30|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.54|0
1762246720000|2025-11-04 08:58:40|230.62|230.59|230.67|230.54|230.67|230.59|230.62|230.54|3
1762246730000|2025-11-04 08:58:50|230.72|230.59|230.77|230.64|230.77|230.69|230.67|230.59|9
1762246740000|2025-11-04 08:59:00|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.64|10
1762246750000|2025-11-04 08:59:10|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|1
1762246760000|2025-11-04 08:59:20|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.69|1
1762246770000|2025-11-04 08:59:30|230.77|230.74|230.77|230.69|230.82|230.74|230.77|230.69|1
1762246780000|2025-11-04 08:59:40|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|19
1762246790000|2025-11-04 08:59:50|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|5
1762246800000|2025-11-04 09:00:00|230.92||230.92||230.92||230.87||13
1762246810000|2025-11-04 09:00:10|230.87|230.84|230.97|230.89|230.97|230.89|230.87|230.84|10
1762246820000|2025-11-04 09:00:20|231.02|230.84|231.02|230.89|231.02|230.94|230.97|230.84|10
1762246830000|2025-11-04 09:00:30|230.97||230.97||230.97||230.97||1
1762246840000|2025-11-04 09:00:40|231.02|230.94|230.97|230.89|231.02|230.94|230.97|230.89|3
1762246850000|2025-11-04 09:00:50|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|8
1762246860000|2025-11-04 09:01:00||230.89||230.94||230.94||230.89|3
1762246870000|2025-11-04 09:01:10||230.89||230.94||230.94||230.89|17
1762246880000|2025-11-04 09:01:20|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|268
1762246890000|2025-11-04 09:01:30||231.04||231.04||231.04||230.99|4
1762246900000|2025-11-04 09:01:40|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.94|20
1762246910000|2025-11-04 09:01:50|231.17|230.99|231.17|231.09|231.22|231.09|231.12|230.99|9
1762246920000|2025-11-04 09:02:00|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|9
1762246930000|2025-11-04 09:02:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|10
1762246940000|2025-11-04 09:02:20|231.17|231.09|231.22|231.09|231.22|231.09|231.17|231.09|36
1762246950000|2025-11-04 09:02:30|231.17||231.17||231.17||231.17||1
1762246960000|2025-11-04 09:02:40|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|20
1762246970000|2025-11-04 09:02:50||231.09||231.09||231.09||231.04|2
1762246980000|2025-11-04 09:03:00|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|1
1762246990000|2025-11-04 09:03:10|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|3
1762247000000|2025-11-04 09:03:20||231.09||231.09||231.09||231.09|1380
1762247010000|2025-11-04 09:03:30|231.12|231.04|231.12|231.04|231.17|231.04|231.12|231.04|4
1762247020000|2025-11-04 09:03:40|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|3
1762247030000|2025-11-04 09:03:50|231.12|230.99|231.12|230.99|231.17|231.04|231.07|230.99|5
1762247040000|2025-11-04 09:04:00|231.07|231.04|231.07|230.99|231.12|231.04|231.07|230.99|4
1762247050000|2025-11-04 09:04:10|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|4
1762247060000|2025-11-04 09:04:20|231.12|230.94|231.12|231.04|231.12|231.04|231.12|230.94|3
1762247070000|2025-11-04 09:04:30|231.17|230.99|231.17|231.09|231.17|231.09|231.12|230.99|10
1762247080000|2025-11-04 09:04:40|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|2
1762247090000|2025-11-04 09:04:50|231.12|230.99|231.07|230.99|231.12|230.99|231.07|230.99|9
1762247100000|2025-11-04 09:05:00|231.02|230.94|231.02|230.94|231.07|230.94|231.02|230.94|1
1762247110000|2025-11-04 09:05:10|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|29
1762247120000|2025-11-04 09:05:20|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|8
1762247130000|2025-11-04 09:05:30|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.84|23
1762247140000|2025-11-04 09:05:40|||||||||2
1762247150000|2025-11-04 09:05:50|231.02|230.84|230.92|230.84|231.02|230.84|230.92|230.84|13
1762247160000|2025-11-04 09:06:00|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.89|1
1762247170000|2025-11-04 09:06:10|230.92|230.84|230.92|230.79|230.92|230.84|230.92|230.79|2
1762247180000|2025-11-04 09:06:20|230.97|230.84|230.92|230.84|230.97|230.84|230.92|230.84|9
1762247190000|2025-11-04 09:06:30|230.87|230.79|230.87|230.79|230.92|230.79|230.87|230.79|5
1762247200000|2025-11-04 09:06:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|3
1762247210000|2025-11-04 09:06:50|230.87||230.87||230.87||230.82||2
1762247220000|2025-11-04 09:07:00|230.82|230.69|230.77|230.69|230.87|230.69|230.77|230.69|12
1762247230000|2025-11-04 09:07:10|230.82||230.77||230.82||230.77||2
1762247240000|2025-11-04 09:07:20|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|15
1762247250000|2025-11-04 09:07:30|230.72|230.64|230.72|230.59|230.72|230.64|230.67|230.59|13
1762247260000|2025-11-04 09:07:40|230.67|230.54|230.67|230.54|230.67|230.54|230.62|230.49|2
1762247270000|2025-11-04 09:07:50||230.59||230.59||230.59||230.54|0
1762247280000|2025-11-04 09:08:00|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.54|2
1762247290000|2025-11-04 09:08:10|230.67||230.62||230.67||230.62||1
1762247300000|2025-11-04 09:08:20|230.67||230.62||230.67||230.62||10
1762247310000|2025-11-04 09:08:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|21
1762247320000|2025-11-04 09:08:40|230.52|230.44|230.52|230.44|230.57|230.44|230.52|230.44|8
1762247330000|2025-11-04 09:08:50|230.57|230.39|230.47|230.39|230.57|230.39|230.47|230.39|13
1762247340000|2025-11-04 09:09:00|230.52|230.44|230.47|230.39|230.57|230.49|230.47|230.39|32
1762247350000|2025-11-04 09:09:10|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|9
1762247360000|2025-11-04 09:09:20|230.52||230.52||230.52||230.52||10
1762247370000|2025-11-04 09:09:30|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.39|20
1762247380000|2025-11-04 09:09:40|||||||||2
1762247390000|2025-11-04 09:09:50|230.57|230.49|230.67|230.54|230.67|230.59|230.57|230.49|157
1762247400000|2025-11-04 09:10:00|230.62|230.59|230.52|230.44|230.67|230.59|230.52|230.44|26
1762247410000|2025-11-04 09:10:10|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|122
1762247420000|2025-11-04 09:10:20|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|34
1762247430000|2025-11-04 09:10:30|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|16
1762247440000|2025-11-04 09:10:40||230.29||230.34||230.34||230.29|5
1762247450000|2025-11-04 09:10:50|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|4
1762247460000|2025-11-04 09:11:00|230.52|230.34|230.52|230.39|230.52|230.39|230.47|230.34|7
1762247470000|2025-11-04 09:11:10|230.47|230.44|230.57|230.44|230.57|230.44|230.47|230.39|3
1762247480000|2025-11-04 09:11:20|230.52|230.49|230.57|230.44|230.57|230.49|230.52|230.44|4
1762247490000|2025-11-04 09:11:30|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|4
1762247500000|2025-11-04 09:11:40|||||||||5
1762247510000|2025-11-04 09:11:50|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|32
1762247520000|2025-11-04 09:12:00|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.49|6
1762247530000|2025-11-04 09:12:10|230.62||230.62||230.62||230.62||52
1762247540000|2025-11-04 09:12:20|230.57|230.54|230.57|230.49|230.57|230.54|230.57|230.44|7
1762247550000|2025-11-04 09:12:30|230.62||230.57||230.62||230.57||0
1762247560000|2025-11-04 09:12:40|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|11
1762247570000|2025-11-04 09:12:50|230.57|230.49|230.47|230.39|230.57|230.49|230.47|230.39|23
1762247580000|2025-11-04 09:13:00|||||||||7
1762247590000|2025-11-04 09:13:10|230.42|230.34|230.42|230.34|230.42|230.39|230.42|230.34|1
1762247600000|2025-11-04 09:13:20|230.47|230.29|230.42|230.34|230.47|230.34|230.37|230.29|6
1762247610000|2025-11-04 09:13:30|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|12
1762247620000|2025-11-04 09:13:40|230.52|230.39|230.52|230.39|230.52|230.39|230.47|230.39|4
1762247630000|2025-11-04 09:13:50|230.57|230.44|230.62|230.49|230.62|230.49|230.57|230.44|3
1762247640000|2025-11-04 09:14:00||230.54||230.54||230.54||230.49|10
1762247650000|2025-11-04 09:14:10|230.67|230.59|230.62|230.49|230.67|230.59|230.62|230.49|1
1762247660000|2025-11-04 09:14:20|230.67|230.54|230.67|230.54|230.67|230.59|230.67|230.49|1
1762247670000|2025-11-04 09:14:30|230.62|230.49|230.57|230.49|230.67|230.49|230.57|230.49|4
1762247680000|2025-11-04 09:14:40|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.44|73
1762247690000|2025-11-04 09:14:50|230.47|230.39|230.47|230.39|230.47|230.44|230.47|230.39|10
1762247700000|2025-11-04 09:15:00|230.42|230.34|230.32|230.24|230.47|230.39|230.32|230.24|52
1762247710000|2025-11-04 09:15:10|230.37|230.29|230.42|230.34|230.42|230.34|230.32|230.24|35
1762247720000|2025-11-04 09:15:20||230.29||230.34||230.34||230.29|69
1762247740000|2025-11-04 09:15:40|230.37|230.29|230.32|230.24|230.42|230.29|230.32|230.24|17
1762247750000|2025-11-04 09:15:50|230.27|230.19|230.42|230.34|230.42|230.34|230.27|230.19|98
1762247760000|2025-11-04 09:16:00|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.39|2
1762247770000|2025-11-04 09:16:10|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|18
1762247780000|2025-11-04 09:16:20|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.34|22
1762247790000|2025-11-04 09:16:30|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|0
1762247800000|2025-11-04 09:16:40|230.42||230.47||230.47||230.42||4
1762247810000|2025-11-04 09:16:50|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.39|7
1762247820000|2025-11-04 09:17:00|230.42|230.34|230.47|230.34|230.47|230.34|230.42|230.34|1
1762247830000|2025-11-04 09:17:10|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|4
1762247840000|2025-11-04 09:17:20|230.42|230.39|230.42|230.34|230.42|230.39|230.42|230.29|21
1762247850000|2025-11-04 09:17:30|||||||||2
1762247860000|2025-11-04 09:17:40|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|10
1762247870000|2025-11-04 09:17:50|230.57|230.49|230.47|230.39|230.57|230.49|230.47|230.39|34
1762247880000|2025-11-04 09:18:00||230.34||230.39||230.39||230.34|10
1762247890000|2025-11-04 09:18:10|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|16
1762247900000|2025-11-04 09:18:20|230.42|230.34|230.42|230.34|230.47|230.34|230.37|230.29|11
1762247910000|2025-11-04 09:18:30|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|12
1762247920000|2025-11-04 09:18:40|230.47||230.42||230.47||230.42||211
1762247930000|2025-11-04 09:18:50|230.47|230.39|230.52|230.39|230.52|230.39|230.47|230.39|5
1762247940000|2025-11-04 09:19:00|230.57|230.44|230.52|230.44|230.57|230.49|230.52|230.44|23
1762247950000|2025-11-04 09:19:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1762247960000|2025-11-04 09:19:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|16
1762247970000|2025-11-04 09:19:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|8
1762247980000|2025-11-04 09:19:40|230.52|230.44|230.52|230.39|230.57|230.44|230.52|230.39|13
1762247990000|2025-11-04 09:19:50|230.47|230.44|230.52|230.44|230.57|230.44|230.47|230.39|5
1762248000000|2025-11-04 09:20:00|230.57||230.52||230.57||230.52||6
1762248010000|2025-11-04 09:20:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|10
1762248020000|2025-11-04 09:20:20|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|2
1762248040000|2025-11-04 09:20:40|230.37|230.29|230.42|230.29|230.42|230.29|230.32|230.24|17
1762248050000|2025-11-04 09:20:50|230.37||230.37||230.42||230.37||0
1762248060000|2025-11-04 09:21:00|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|306
1762248070000|2025-11-04 09:21:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|4
1762248080000|2025-11-04 09:21:20|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|13
1762248090000|2025-11-04 09:21:30||230.04||230.09||230.09||230.04|3
1762248100000|2025-11-04 09:21:40||230.04||230.09||230.09||230.04|7
1762248110000|2025-11-04 09:21:50|230.12|230.04|230.12|230.04|230.12|230.09|230.12|230.04|5
1762248120000|2025-11-04 09:22:00|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.09|1
1762248130000|2025-11-04 09:22:10|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|1
1762248150000|2025-11-04 09:22:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|4
1762248160000|2025-11-04 09:22:40|230.17||230.12||230.17||230.12||8
1762248170000|2025-11-04 09:22:50|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|7
1762248180000|2025-11-04 09:23:00|230.02|229.94|230.02|229.94|230.07|229.99|230.02|229.94|4
1762248190000|2025-11-04 09:23:10|229.97|229.89|229.82|229.74|229.97|229.89|229.77|229.69|803
1762248200000|2025-11-04 09:23:20|229.87|229.79|229.92|229.84|229.92|229.84|229.82|229.79|43
1762248210000|2025-11-04 09:23:30|229.97|229.79|229.92|229.79|229.97|229.84|229.87|229.79|15
1762248220000|2025-11-04 09:23:40|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.84|4
1762248230000|2025-11-04 09:23:50|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|28
1762248240000|2025-11-04 09:24:00|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|16
1762248250000|2025-11-04 09:24:10|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|18
1762248260000|2025-11-04 09:24:20|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|5
1762248270000|2025-11-04 09:24:30|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.69|17
1762248280000|2025-11-04 09:24:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|56
1762248290000|2025-11-04 09:24:50|||||||||62
1762248300000|2025-11-04 09:25:00|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|10
1762248310000|2025-11-04 09:25:10|||||||||57
1762248320000|2025-11-04 09:25:20|||||||||157
1762248330000|2025-11-04 09:25:30|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|106
1762248340000|2025-11-04 09:25:40|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|70
1762248350000|2025-11-04 09:25:50|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|68
1762248360000|2025-11-04 09:26:00|229.82|229.74|229.82|229.74|229.87|229.79|229.82|229.74|49
1762248370000|2025-11-04 09:26:10|229.87||229.82||229.87||229.82||12
1762248380000|2025-11-04 09:26:20|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.79|35
1762248390000|2025-11-04 09:26:30|||||||||18
1762248400000|2025-11-04 09:26:40||229.74||229.79||229.79||229.74|16
1762248410000|2025-11-04 09:26:50||229.74||229.79||229.79||229.74|16
1762248420000|2025-11-04 09:27:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|47
1762248430000|2025-11-04 09:27:10|229.77|229.69|229.87|229.79|229.87|229.79|229.77|229.69|86
1762248440000|2025-11-04 09:27:20|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|56
1762248450000|2025-11-04 09:27:30|||||||||9
1762248460000|2025-11-04 09:27:40|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.64|140
1762248470000|2025-11-04 09:27:50|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|37
1762248480000|2025-11-04 09:28:00||229.59||229.64||229.64||229.59|12
1762248490000|2025-11-04 09:28:10|||||||||16
1762248510000|2025-11-04 09:28:30|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|5
1762248520000|2025-11-04 09:28:40|229.82||229.77||229.82||229.77||27
1762248530000|2025-11-04 09:28:50|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|22
1762248540000|2025-11-04 09:29:00|229.77||229.72||229.77||229.72||5
1762248550000|2025-11-04 09:29:10||229.59||229.59||229.59||229.59|3
1762248560000|2025-11-04 09:29:20|229.67|229.64|229.67|229.59|229.72|229.64|229.67|229.59|6
1762248570000|2025-11-04 09:29:30|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.49|29
1762248580000|2025-11-04 09:29:40||229.49||229.54||229.54||229.49|11
1762248590000|2025-11-04 09:29:50|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|59
1762248600000|2025-11-04 09:30:00|229.72|229.59|229.67|229.54|229.72|229.64|229.67|229.54|25
1762248610000|2025-11-04 09:30:10|229.62||229.62||229.62||229.62||6
1762248620000|2025-11-04 09:30:20|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|27
1762248630000|2025-11-04 09:30:30|229.67|229.59|229.72|229.59|229.72|229.59|229.67|229.54|6
1762248640000|2025-11-04 09:30:40|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.64|0
1762248650000|2025-11-04 09:30:50|229.77|229.69|229.72|229.64|229.82|229.74|229.72|229.64|14
1762248660000|2025-11-04 09:31:00|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.59|9
1762248670000|2025-11-04 09:31:10||229.59||229.64||229.64||229.59|6
1762248680000|2025-11-04 09:31:20|229.77|229.59|229.77|229.64|229.77|229.69|229.72|229.59|16
1762248690000|2025-11-04 09:31:30|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|10
1762248700000|2025-11-04 09:31:40|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.64|6
1762248710000|2025-11-04 09:31:50|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|6
1762248720000|2025-11-04 09:32:00|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|0
1762248730000|2025-11-04 09:32:10|229.77|229.64|229.77|229.69|229.82|229.69|229.72|229.64|24
1762248740000|2025-11-04 09:32:20|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.59|2
1762248790000|2025-11-04 09:33:10|229.67|229.59|229.67|229.59|229.72|229.59|229.62|229.54|10
1762248800000|2025-11-04 09:33:20||229.54||229.59||229.59||229.54|14
1762248810000|2025-11-04 09:33:30|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|1
1762248820000|2025-11-04 09:33:40|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|114
1762248830000|2025-11-04 09:33:50|229.62|229.49|229.62|229.54|229.67|229.54|229.57|229.49|34
1762248840000|2025-11-04 09:34:00|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|5
1762248850000|2025-11-04 09:34:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|4
1762248860000|2025-11-04 09:34:20|229.77|229.59|229.77|229.69|229.77|229.69|229.77|229.59|3
1762248870000|2025-11-04 09:34:30|229.72|229.64|229.72|229.64|229.72|229.69|229.72|229.64|9
1762248880000|2025-11-04 09:34:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1762248890000|2025-11-04 09:34:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|10
1762248900000|2025-11-04 09:35:00|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|15
1762248910000|2025-11-04 09:35:10|229.72|229.64|229.67|229.59|229.77|229.64|229.67|229.59|56
1762248920000|2025-11-04 09:35:20|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.59|2
1762248930000|2025-11-04 09:35:30|229.72|229.59|229.67|229.59|229.72|229.59|229.67|229.59|23
1762248940000|2025-11-04 09:35:40|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|47
1762248950000|2025-11-04 09:35:50|||||||||1
1762248960000|2025-11-04 09:36:00||229.49||229.54||229.54||229.49|20
1762248970000|2025-11-04 09:36:10|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.44|70
1762248980000|2025-11-04 09:36:20|229.52|229.44|229.62|229.54|229.62|229.54|229.52|229.44|19
1762248990000|2025-11-04 09:36:30|229.57|229.49|229.52|229.44|229.57|229.49|229.47|229.39|268
1762249000000|2025-11-04 09:36:40|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.49|2
1762249010000|2025-11-04 09:36:50||229.44||229.49||229.49||229.44|0
1762249020000|2025-11-04 09:37:00|229.52|229.44|229.52|229.44|229.57|229.44|229.52|229.44|12
1762249030000|2025-11-04 09:37:10|229.57|229.49|229.57|229.49|229.57|229.49|229.52|229.49|0
1762249040000|2025-11-04 09:37:20|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.39|82
1762249050000|2025-11-04 09:37:30|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|38
1762249060000|2025-11-04 09:37:40|229.62|229.54|229.62|229.54|229.62|229.54|229.57|229.49|25
1762249070000|2025-11-04 09:37:50||229.49||229.49||229.54||229.49|5
1762249080000|2025-11-04 09:38:00|229.57|229.54|229.57|229.49|229.57|229.54|229.57|229.49|0
1762249090000|2025-11-04 09:38:10|229.62|229.54|229.62|229.49|229.62|229.54|229.57|229.49|4
1762249100000|2025-11-04 09:38:20|229.67|229.54|229.67|229.59|229.67|229.59|229.62|229.49|27
1762249110000|2025-11-04 09:38:30||229.54||229.59||229.59||229.54|3
1762249120000|2025-11-04 09:38:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|27
1762249130000|2025-11-04 09:38:50|229.77|229.69|229.77|229.69|229.82|229.69|229.77|229.69|111
1762249140000|2025-11-04 09:39:00|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|71
1762249150000|2025-11-04 09:39:10|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|14
1762249160000|2025-11-04 09:39:20|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|15
1762249170000|2025-11-04 09:39:30||229.59||229.59||229.59||229.59|0
1762249180000|2025-11-04 09:39:40|229.62|229.54|229.62|229.54|229.67|229.59|229.62|229.54|8
1762249190000|2025-11-04 09:39:50|229.67|229.59|229.67|229.54|229.67|229.59|229.67|229.54|3
1762249200000|2025-11-04 09:40:00|229.62|229.59|229.62|229.54|229.67|229.59|229.62|229.54|19
1762249210000|2025-11-04 09:40:10|229.67|229.59|229.72|229.59|229.72|229.64|229.67|229.59|24
1762249220000|2025-11-04 09:40:20||229.64||229.64||229.64||229.64|47
1762249230000|2025-11-04 09:40:30||229.59||229.59||229.64||229.59|46
1762249240000|2025-11-04 09:40:40|229.67|229.64|229.72|229.64|229.72|229.64|229.67|229.59|35
1762249250000|2025-11-04 09:40:50|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|94
1762249260000|2025-11-04 09:41:00||229.59||229.64||229.64||229.59|78
1762249270000|2025-11-04 09:41:10|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|134
1762249280000|2025-11-04 09:41:20|229.77|229.69|229.82|229.74|229.82|229.74|229.72|229.64|144
1762249290000|2025-11-04 09:41:30|229.87|229.69|229.77|229.69|229.87|229.69|229.77|229.69|28
1762249300000|2025-11-04 09:41:40|229.82||229.77||229.82||229.77||0
1762249310000|2025-11-04 09:41:50|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|4
1762249320000|2025-11-04 09:42:00|229.77|229.59|229.77|229.69|229.77|229.69|229.77|229.59|86
1762249350000|2025-11-04 09:42:30|229.82|229.64|229.82|229.74|229.82|229.74|229.82|229.64|347
1762249360000|2025-11-04 09:42:40|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|88
1762249370000|2025-11-04 09:42:50|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|10
1762249380000|2025-11-04 09:43:00|229.72|229.69|229.77|229.69|229.77|229.69|229.72|229.69|0
1762249390000|2025-11-04 09:43:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.64|3
1762249400000|2025-11-04 09:43:20|229.77||229.72||229.77||229.72||18
1762249410000|2025-11-04 09:43:30|229.67|229.59|229.62|229.49|229.67|229.59|229.57|229.49|160
1762249420000|2025-11-04 09:43:40|229.57|229.44|229.52|229.44|229.57|229.49|229.52|229.44|2
1762249430000|2025-11-04 09:43:50|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|8
1762249440000|2025-11-04 09:44:00|229.57|229.39|229.47|229.34|229.57|229.44|229.47|229.34|36
1762249450000|2025-11-04 09:44:10|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.34|0
1762249460000|2025-11-04 09:44:20||229.34||229.39||229.39||229.34|2
1762249470000|2025-11-04 09:44:30|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|28
1762249480000|2025-11-04 09:44:40|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|11
1762249490000|2025-11-04 09:44:50|229.52|229.44|229.52|229.44|229.52|229.44|229.47|229.44|4
1762249500000|2025-11-04 09:45:00|229.57|229.49|229.47|229.39|229.57|229.49|229.47|229.39|74
1762249510000|2025-11-04 09:45:10|229.52|229.44|229.52|229.39|229.52|229.44|229.47|229.39|86
1762249520000|2025-11-04 09:45:20|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|42
1762249530000|2025-11-04 09:45:30|||||||||184
1762249540000|2025-11-04 09:45:40|229.42|229.29|229.37|229.29|229.42|229.29|229.32|229.24|136
1762249550000|2025-11-04 09:45:50|229.42||229.37||229.42||229.37||10
1762249560000|2025-11-04 09:46:00|229.42|229.34|229.42|229.34|229.42|229.34|229.37|229.34|10
1762249570000|2025-11-04 09:46:10|||||||||22
1762249590000|2025-11-04 09:46:30|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|41
1762249600000|2025-11-04 09:46:40|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|4
1762249610000|2025-11-04 09:46:50|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|29
1762249620000|2025-11-04 09:47:00|229.47|229.39|229.52|229.39|229.52|229.44|229.47|229.39|7
1762249630000|2025-11-04 09:47:10|229.57|229.44|229.57|229.44|229.57|229.44|229.57|229.44|11
1762249640000|2025-11-04 09:47:20|229.52|229.49|229.57|229.49|229.62|229.54|229.52|229.44|1
1762249650000|2025-11-04 09:47:30|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|14
1762249660000|2025-11-04 09:47:40|229.57||229.57||229.57||229.52||0
1762249670000|2025-11-04 09:47:50|229.52|229.49|229.57|229.49|229.57|229.49|229.52|229.49|0
1762249680000|2025-11-04 09:48:00|229.62||229.62||229.62||229.57||11
1762249690000|2025-11-04 09:48:10||229.54||229.54||229.54||229.49|9
1762249700000|2025-11-04 09:48:20||229.49||229.54||229.54||229.49|0
1762249710000|2025-11-04 09:48:30|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.54|39
1762249720000|2025-11-04 09:48:40|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|8
1762249730000|2025-11-04 09:48:50|229.77|229.69|229.72|229.64|229.77|229.69|229.72|229.64|9
1762249740000|2025-11-04 09:49:00|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.64|4
1762249750000|2025-11-04 09:49:10|229.72|229.64|229.72|229.64|229.77|229.64|229.72|229.64|2
1762249760000|2025-11-04 09:49:20|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.69|2
1762249800000|2025-11-04 09:50:00|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|21
1762249810000|2025-11-04 09:50:10|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.69|21
1762249830000|2025-11-04 09:50:30|229.87|229.79|229.92|229.79|229.92|229.79|229.87|229.79|46
1762249840000|2025-11-04 09:50:40|229.97|229.84|229.97|229.89|229.97|229.89|229.97|229.84|13
1762249870000|2025-11-04 09:51:10|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|43
1762249880000|2025-11-04 09:51:20|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|12
1762249890000|2025-11-04 09:51:30|229.87|229.79|229.82|229.74|229.92|229.79|229.82|229.74|1
1762249900000|2025-11-04 09:51:40|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|5
1762249910000|2025-11-04 09:51:50|229.77|229.69|229.77|229.64|229.77|229.69|229.72|229.64|2
1762249920000|2025-11-04 09:52:00|229.82|229.69|229.87|229.74|229.87|229.79|229.82|229.69|15
1762249930000|2025-11-04 09:52:10|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|10
1762249940000|2025-11-04 09:52:20|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.74|15
1762249950000|2025-11-04 09:52:30|229.87||229.87||229.87||229.82||0
1762249960000|2025-11-04 09:52:40|229.82|229.69|229.77|229.69|229.82|229.69|229.77|229.64|3
1762249970000|2025-11-04 09:52:50|229.82||229.77||229.82||229.77||1
1762249980000|2025-11-04 09:53:00|229.82||229.77||229.82||229.77||0
1762249990000|2025-11-04 09:53:10|229.82|229.74|229.92|229.79|229.92|229.84|229.82|229.69|57
1762250000000|2025-11-04 09:53:20|229.87||229.87||229.92||229.87||8
1762250010000|2025-11-04 09:53:30|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|1
1762250020000|2025-11-04 09:53:40|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|0
1762250030000|2025-11-04 09:53:50||229.79||229.74||229.79||229.74|4
1762250040000|2025-11-04 09:54:00||229.79||229.74||229.79||229.74|4
1762250050000|2025-11-04 09:54:10|229.82|229.69|229.72|229.64|229.82|229.69|229.72|229.59|21
1762250060000|2025-11-04 09:54:20|229.67|229.59|229.67|229.59|229.72|229.59|229.67|229.59|7
1762250070000|2025-11-04 09:54:30||229.54||229.54||229.59||229.54|7
1762250080000|2025-11-04 09:54:40|229.62|229.59|229.67|229.54|229.67|229.59|229.62|229.54|3
1762250090000|2025-11-04 09:54:50||229.59||229.59||229.59||229.54|0
1762250110000|2025-11-04 09:55:10|229.72||229.67||229.72||229.67||7
1762250120000|2025-11-04 09:55:20|229.62|229.54|229.62|229.49|229.62|229.54|229.62|229.49|20
1762250130000|2025-11-04 09:55:30|229.57|229.54|229.62|229.54|229.62|229.54|229.57|229.49|7
1762250150000|2025-11-04 09:55:50|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|7
1762250160000|2025-11-04 09:56:00|229.52|229.44|229.52|229.44|229.57|229.49|229.52|229.44|8
1762250170000|2025-11-04 09:56:10|229.57|229.39|229.52|229.39|229.57|229.44|229.47|229.39|25
1762250180000|2025-11-04 09:56:20|229.47|229.44|229.47|229.39|229.52|229.44|229.47|229.39|16
1762250190000|2025-11-04 09:56:30|229.42|229.34|229.37|229.29|229.42|229.34|229.37|229.24|21
1762250200000|2025-11-04 09:56:40|229.32|229.24|229.32|229.24|229.32|229.29|229.32|229.24|16
1762250210000|2025-11-04 09:56:50|229.37|229.29|229.47|229.39|229.47|229.39|229.37|229.24|38
1762250220000|2025-11-04 09:57:00|229.42|229.34|229.42|229.34|229.42|229.39|229.42|229.34|62
1762250230000|2025-11-04 09:57:10|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.39|5
1762250250000|2025-11-04 09:57:30|229.52||229.52||229.52||229.52||15
1762250260000|2025-11-04 09:57:40|229.47|229.44|229.52|229.44|229.52|229.44|229.47|229.44|3
1762250270000|2025-11-04 09:57:50|229.47|229.39|229.47|229.39|229.52|229.44|229.47|229.39|1
1762250280000|2025-11-04 09:58:00|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|2
1762250290000|2025-11-04 09:58:10|229.47|229.39|229.42|229.34|229.47|229.39|229.42|229.34|1
1762250300000|2025-11-04 09:58:20|229.37|229.29|229.37|229.29|229.42|229.34|229.37|229.29|179
1762250310000|2025-11-04 09:58:30|229.42||229.42||229.42||229.37||0
1762250320000|2025-11-04 09:58:40|229.37|229.34|229.37|229.29|229.42|229.34|229.32|229.24|136
1762250330000|2025-11-04 09:58:50|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.19|99
1762250340000|2025-11-04 09:59:00|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|8
1762250360000|2025-11-04 09:59:20|229.37|229.29|229.37|229.24|229.37|229.29|229.32|229.24|46
1762250370000|2025-11-04 09:59:30|229.32||229.32||229.37||229.32||4
1762250380000|2025-11-04 09:59:40|229.27|229.19|229.32|229.19|229.32|229.19|229.27|229.19|21
1762250390000|2025-11-04 09:59:50|229.27|229.24|229.27|229.19|229.32|229.24|229.27|229.19|1
1762250400000|2025-11-04 10:00:00|229.22|229.14|229.22|229.14|229.27|229.19|229.22|229.14|19
1762250410000|2025-11-04 10:00:10|229.27|229.09|229.07|228.99|229.27|229.09|229.07|228.99|286
1762250420000|2025-11-04 10:00:20|229.02|228.94|229.12|229.04|229.12|229.04|229.02|228.94|105
1762250430000|2025-11-04 10:00:30|229.07|228.99|229.02|228.94|229.07|229.04|229.02|228.94|49
1762250440000|2025-11-04 10:00:40|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|20
1762250450000|2025-11-04 10:00:50|||||||||12
1762250460000|2025-11-04 10:01:00|229.07|228.99|229.07|228.99|229.07|228.99|229.02|228.94|39
1762250470000|2025-11-04 10:01:10|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|7
1762250480000|2025-11-04 10:01:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|90
1762250490000|2025-11-04 10:01:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|1
1762250500000|2025-11-04 10:01:40|229.02|228.94|229.02|228.94|229.07|228.94|229.02|228.94|15
1762250510000|2025-11-04 10:01:50|229.07|228.89|229.07|228.99|229.07|228.99|229.07|228.89|134
1762250520000|2025-11-04 10:02:00|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|109
1762250530000|2025-11-04 10:02:10|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.99|7
1762250540000|2025-11-04 10:02:20|229.07|229.04|229.12|228.99|229.12|229.04|229.07|228.99|188
1762250550000|2025-11-04 10:02:30|229.07|229.04|229.17|229.09|229.17|229.09|229.07|228.99|31
1762250560000|2025-11-04 10:02:40|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|6
1762250570000|2025-11-04 10:02:50|229.07|229.04|229.12|229.04|229.12|229.04|229.07|229.04|36
1762250580000|2025-11-04 10:03:00|229.17|229.09|229.22|229.09|229.22|229.14|229.12|229.04|79
1762250590000|2025-11-04 10:03:10||229.14||229.14||229.14||229.09|0
1762250600000|2025-11-04 10:03:20||229.09||229.14||229.14||229.09|37
1762250610000|2025-11-04 10:03:30|229.17|229.09|229.17|229.09|229.17|229.14|229.17|229.09|6
1762250620000|2025-11-04 10:03:40|229.12|229.04|229.17|229.04|229.17|229.04|229.12|229.04|5
1762250630000|2025-11-04 10:03:50|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|6
1762250650000|2025-11-04 10:04:10|229.17||229.12||229.17||229.12||22
1762250660000|2025-11-04 10:04:20|229.17|229.09|229.12|229.04|229.17|229.09|229.12|229.04|14
1762250670000|2025-11-04 10:04:30||228.99||228.99||229.04||228.99|8
1762250680000|2025-11-04 10:04:40|229.07||229.07||229.07||229.07||10
1762250690000|2025-11-04 10:04:50||228.94||228.99||228.99||228.94|30
1762250700000|2025-11-04 10:05:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|7
1762250710000|2025-11-04 10:05:10|||||||||2
1762250720000|2025-11-04 10:05:20|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|42
1762250730000|2025-11-04 10:05:30|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|49
1762250740000|2025-11-04 10:05:40|229.07|228.99|229.02|228.94|229.07|228.99|228.97|228.89|132
1762250750000|2025-11-04 10:05:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|37
1762250760000|2025-11-04 10:06:00|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|42
1762250770000|2025-11-04 10:06:10|||||||||1
1762250780000|2025-11-04 10:06:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|28
1762250790000|2025-11-04 10:06:30|||||||||24
1762250800000|2025-11-04 10:06:40|229.07|228.99|229.12|228.99|229.12|228.99|229.07|228.99|3
1762250810000|2025-11-04 10:06:50|229.07||229.07||229.07||229.07||1
1762250820000|2025-11-04 10:07:00|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|40
1762250830000|2025-11-04 10:07:10||228.99||228.99||229.04||228.99|0
1762250840000|2025-11-04 10:07:20||229.04||229.04||229.04||229.04|0
1762250850000|2025-11-04 10:07:30|229.07|228.99|229.12|228.99|229.12|229.04|229.07|228.99|9
1762250860000|2025-11-04 10:07:40|229.07|229.04|229.07|228.99|229.07|229.04|229.07|228.99|0
1762250870000|2025-11-04 10:07:50|229.12||229.12||229.12||229.07||31
1762250880000|2025-11-04 10:08:00|229.07|228.94|228.97|228.89|229.07|228.94|228.97|228.89|186
1762250890000|2025-11-04 10:08:10|228.92|228.84|228.92|228.84|228.92|228.84|228.87|228.79|345
1762250900000|2025-11-04 10:08:20|228.87|228.79|228.87|228.79|228.87|228.79|228.87|228.79|42
1762250910000|2025-11-04 10:08:30|||||||||63
1762250930000|2025-11-04 10:08:50|||||||||1
1762250940000|2025-11-04 10:09:00|228.92|228.84|228.87|228.79|228.92|228.84|228.87|228.79|1624
1762250950000|2025-11-04 10:09:10|||||||||15
1762250960000|2025-11-04 10:09:20|||||||||117
1762250990000|2025-11-04 10:09:50|228.82|228.74|228.92|228.84|228.92|228.84|228.82|228.74|59
1762251000000|2025-11-04 10:10:00|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|35
1762251020000|2025-11-04 10:10:20|||||||||2
1762251030000|2025-11-04 10:10:30|228.92|228.84|228.92|228.84|228.97|228.89|228.92|228.84|15
1762251040000|2025-11-04 10:10:40||228.79||228.79||228.79||228.79|2
1762251050000|2025-11-04 10:10:50|228.87|228.84|228.92|228.84|228.92|228.84|228.87|228.84|4
1762251070000|2025-11-04 10:11:10|228.97|228.89|229.02|228.89|229.02|228.94|228.97|228.89|92
1762251080000|2025-11-04 10:11:20|228.97|228.94|229.02|228.94|229.02|228.94|228.97|228.94|28
1762251090000|2025-11-04 10:11:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|28
1762251100000|2025-11-04 10:11:40|||||||||1
1762251110000|2025-11-04 10:11:50|||||||||1
1762251120000|2025-11-04 10:12:00|229.12|229.04|229.12|228.99|229.12|229.04|229.07|228.99|36
1762251130000|2025-11-04 10:12:10|229.17|229.04|229.17|229.09|229.17|229.09|229.17|229.04|99
1762251140000|2025-11-04 10:12:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|259
1762251150000|2025-11-04 10:12:30|229.12|229.04|229.12|228.99|229.12|229.04|229.07|228.99|29
1762251160000|2025-11-04 10:12:40|229.07|229.04|229.07|228.99|229.12|229.04|229.07|228.99|4
1762251170000|2025-11-04 10:12:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|6
1762251180000|2025-11-04 10:13:00|228.97|228.89|229.02|228.94|229.02|228.94|228.97|228.89|9
1762251190000|2025-11-04 10:13:10|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|58
1762251200000|2025-11-04 10:13:20|228.97|228.89|228.97|228.89|228.97|228.89|228.97|228.89|14
1762251210000|2025-11-04 10:13:30|||||||||57
1762251220000|2025-11-04 10:13:40|||||||||12
1762251230000|2025-11-04 10:13:50|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.94|18
1762251240000|2025-11-04 10:14:00|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|10
1762251260000|2025-11-04 10:14:20|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|36
1762251270000|2025-11-04 10:14:30|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|10
1762251290000|2025-11-04 10:14:50|229.12|229.04|229.12|229.04|229.17|229.09|229.12|229.04|17
1762251310000|2025-11-04 10:15:10|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.04|37
1762251320000|2025-11-04 10:15:20|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|14
1762251330000|2025-11-04 10:15:30|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|16
1762251340000|2025-11-04 10:15:40|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|13
1762251350000|2025-11-04 10:15:50|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|12
1762251370000|2025-11-04 10:16:10|229.12|229.04|229.12|229.04|229.12|229.04|229.12|229.04|603
1762251380000|2025-11-04 10:16:20|229.07|228.99|229.12|229.04|229.12|229.04|229.07|228.99|2405
1762251390000|2025-11-04 10:16:30|229.07|228.99|229.02|228.94|229.07|228.99|229.02|228.94|44
1762251400000|2025-11-04 10:16:40|228.97|228.89|229.02|228.89|229.02|228.94|228.97|228.89|8
1762251410000|2025-11-04 10:16:50|229.07|228.94|229.07|228.99|229.07|228.99|229.07|228.89|182
1762251430000|2025-11-04 10:17:10|229.12||229.07||229.12||229.07||88
1762251440000|2025-11-04 10:17:20|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|32
1762251450000|2025-11-04 10:17:30|229.12|229.04|229.07|228.99|229.12|229.04|229.07|228.99|23
1762251460000|2025-11-04 10:17:40|229.12|229.04|229.12|229.04|229.12|229.04|229.07|228.99|64
1762251470000|2025-11-04 10:17:50|229.07|228.99|229.07|228.99|229.07|228.99|229.07|228.99|0
1762251480000|2025-11-04 10:18:00|||||||||29
1762251490000|2025-11-04 10:18:10|229.12|229.04|229.12|228.99|229.12|229.04|229.12|228.99|21
1762251500000|2025-11-04 10:18:20||229.04||229.04||229.04||229.04|25
1762251520000|2025-11-04 10:18:40|229.07|228.99|229.12|229.04|229.17|229.04|229.07|228.99|13
1762251530000|2025-11-04 10:18:50|229.17|229.09|229.17|229.09|229.17|229.09|229.12|229.09|5
1762251540000|2025-11-04 10:19:00|229.22|229.04|229.12|229.04|229.22|229.04|229.12|229.04|14
1762251550000|2025-11-04 10:19:10||228.99||228.99||229.04||228.99|4
1762251560000|2025-11-04 10:19:20|229.17|229.04|229.17|229.09|229.17|229.09|229.17|228.99|23
1762251580000|2025-11-04 10:19:40|229.22|229.14|229.17|229.09|229.22|229.14|229.17|229.09|14
1762251590000|2025-11-04 10:19:50|||||||||1
1762251600000|2025-11-04 10:20:00|229.12|229.04|229.17|229.09|229.17|229.09|229.12|229.04|9
1762251610000|2025-11-04 10:20:10|229.12|229.04|229.12|229.04|229.17|229.04|229.12|229.04|0
1762251620000|2025-11-04 10:20:20|229.17|229.09|229.17|229.09|229.17|229.09|229.17|229.09|7
1762251630000|2025-11-04 10:20:30|229.22|229.14|229.22|229.14|229.22|229.14|229.22|229.14|8
1762251640000|2025-11-04 10:20:40|229.27||229.27||229.27||229.27||21
1762251650000|2025-11-04 10:20:50|229.22||229.22||229.27||229.22||168
1762251680000|2025-11-04 10:21:20|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|35
1762251690000|2025-11-04 10:21:30|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|135
1762251700000|2025-11-04 10:21:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|14
1762251710000|2025-11-04 10:21:50||229.19||229.24||229.24||229.19|8
1762251720000|2025-11-04 10:22:00|229.37||229.37||229.37||229.32||41
1762251730000|2025-11-04 10:22:10|229.32|229.19|229.32|229.24|229.32|229.24|229.32|229.19|36
1762251740000|2025-11-04 10:22:20|||||||||4
1762251750000|2025-11-04 10:22:30|229.27|229.19|229.27|229.14|229.27|229.19|229.27|229.14|15
1762251760000|2025-11-04 10:22:40|229.22|229.19|229.27|229.14|229.27|229.19|229.22|229.14|6
1762251770000|2025-11-04 10:22:50|229.22||229.22||229.22||229.22||0
1762251780000|2025-11-04 10:23:00|229.27|229.19|229.27|229.19|229.27|229.19|229.27|229.19|157
1762251790000|2025-11-04 10:23:10|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|298
1762251800000|2025-11-04 10:23:20|229.37|229.29|229.37|229.29|229.37|229.29|229.37|229.29|12
1762251810000|2025-11-04 10:23:30|229.42||229.37||229.42||229.37||50
1762251820000|2025-11-04 10:23:40|229.42||229.37||229.42||229.37||4
1762251830000|2025-11-04 10:23:50|229.42|229.24|229.42|229.34|229.42|229.34|229.37|229.24|20
1762251840000|2025-11-04 10:24:00|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|21
1762251860000|2025-11-04 10:24:20|229.37|229.29|229.37|229.24|229.37|229.29|229.32|229.24|20
1762251870000|2025-11-04 10:24:30|229.32|229.29|229.37|229.29|229.37|229.29|229.32|229.29|17
1762251880000|2025-11-04 10:24:40||229.24||229.29||229.29||229.24|0
1762251890000|2025-11-04 10:24:50|229.32|229.24|229.37|229.29|229.37|229.29|229.32|229.24|0
1762251900000|2025-11-04 10:25:00|229.42|229.24|229.42|229.29|229.42|229.34|229.42|229.24|56
1762251910000|2025-11-04 10:25:10|229.37||229.42||229.42||229.37||0
1762251920000|2025-11-04 10:25:20|229.37||229.37||229.37||229.37||0
1762251940000|2025-11-04 10:25:40|229.32|229.24|229.32|229.24|229.32|229.24|229.32|229.24|48
1762251950000|2025-11-04 10:25:50|229.37|229.29|229.37|229.29|229.42|229.34|229.37|229.24|127
1762251960000|2025-11-04 10:26:00|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|39
1762251970000|2025-11-04 10:26:10|229.37||229.37||229.42||229.37||0
1762251980000|2025-11-04 10:26:20|229.42|229.34|229.47|229.34|229.47|229.39|229.42|229.34|7
1762251990000|2025-11-04 10:26:30|229.42|229.39|229.47|229.39|229.47|229.39|229.42|229.39|0
1762252000000|2025-11-04 10:26:40|229.42|229.34|229.42|229.34|229.47|229.34|229.42|229.34|9
1762252020000|2025-11-04 10:27:00|229.47||229.47||229.47||229.42||0
1762252030000|2025-11-04 10:27:10||229.39||229.39||229.39||229.34|1
1762252040000|2025-11-04 10:27:20|||||||||3
1762252050000|2025-11-04 10:27:30|229.42|229.34|229.42|229.29|229.42|229.34|229.37|229.29|23
1762252060000|2025-11-04 10:27:40|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.34|0
1762252070000|2025-11-04 10:27:50|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|8
1762252080000|2025-11-04 10:28:00|229.42|229.34|229.42|229.34|229.47|229.39|229.42|229.34|18
1762252090000|2025-11-04 10:28:10|229.47|229.39|229.47|229.39|229.47|229.39|229.47|229.39|4
1762252110000|2025-11-04 10:28:30|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|8
1762252120000|2025-11-04 10:28:40||229.34||229.39||229.39||229.34|0
1762252140000|2025-11-04 10:29:00|229.42|229.34|229.47|229.39|229.47|229.39|229.42|229.34|2
1762252150000|2025-11-04 10:29:10|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|34
1762252160000|2025-11-04 10:29:20|229.57|229.49|229.52|229.44|229.57|229.49|229.52|229.44|104
1762252170000|2025-11-04 10:29:30|229.47|229.39|229.42|229.34|229.52|229.44|229.42|229.34|8
1762252180000|2025-11-04 10:29:40|229.37|229.29|229.42|229.29|229.42|229.34|229.37|229.29|13
1762252190000|2025-11-04 10:29:50|229.37|229.34|229.42|229.29|229.42|229.34|229.37|229.29|14
1762252200000|2025-11-04 10:30:00|229.37||229.37||229.42||229.37||0
1762252210000|2025-11-04 10:30:10||229.24||229.29||229.29||229.24|4
1762252220000|2025-11-04 10:30:20|229.42||229.42||229.42||229.42||0
1762252230000|2025-11-04 10:30:30|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.29|8
1762252240000|2025-11-04 10:30:40|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|7
1762252250000|2025-11-04 10:30:50||229.39||229.39||229.39||229.39|0
1762252270000|2025-11-04 10:31:10|229.52||229.47||229.52||229.47||38
1762252280000|2025-11-04 10:31:20|229.42|229.34|229.42|229.34|229.42|229.34|229.42|229.34|4
1762252290000|2025-11-04 10:31:30|229.47|229.39|229.47|229.39|229.47|229.39|229.42|229.34|5
1762252300000|2025-11-04 10:31:40|229.52||229.52||229.52||229.47||10
1762252310000|2025-11-04 10:31:50||229.44||229.44||229.44||229.39|0
1762252320000|2025-11-04 10:32:00||229.39||229.44||229.44||229.39|31
1762252330000|2025-11-04 10:32:10|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|51
1762252350000|2025-11-04 10:32:30|229.47|229.39|229.52|229.44|229.52|229.44|229.47|229.39|21
1762252360000|2025-11-04 10:32:40|229.47|229.39|229.47|229.34|229.47|229.39|229.47|229.34|38
1762252370000|2025-11-04 10:32:50|229.42|229.29|229.42|229.34|229.42|229.34|229.42|229.29|4
1762252380000|2025-11-04 10:33:00|229.37|229.29|229.47|229.39|229.47|229.39|229.37|229.29|8
1762252390000|2025-11-04 10:33:10|||||||||20
1762252400000|2025-11-04 10:33:20||229.34||229.39||229.39||229.34|9
1762252410000|2025-11-04 10:33:30|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|18
1762252420000|2025-11-04 10:33:40|229.57|229.49|229.57|229.49|229.57|229.49|229.57|229.49|8
1762252430000|2025-11-04 10:33:50|229.52|229.44|229.62|229.54|229.62|229.54|229.52|229.44|89
1762252440000|2025-11-04 10:34:00||229.49||229.54||229.54||229.49|12
1762252450000|2025-11-04 10:34:10|229.67|229.59|229.67|229.59|229.67|229.59|229.67|229.59|31
1762252460000|2025-11-04 10:34:20|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|28
1762252470000|2025-11-04 10:34:30||229.64||229.64||229.64||229.59|9
1762252480000|2025-11-04 10:34:40|||||||||13
1762252490000|2025-11-04 10:34:50|229.77||229.72||229.77||229.72||7
1762252500000|2025-11-04 10:35:00|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|73
1762252510000|2025-11-04 10:35:10||229.64||229.69||229.69||229.64|29
1762252520000|2025-11-04 10:35:20|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|10
1762252530000|2025-11-04 10:35:30||229.64||229.69||229.69||229.64|1
1762252540000|2025-11-04 10:35:40|229.82|229.74|229.77|229.69|229.82|229.74|229.77|229.69|0
1762252550000|2025-11-04 10:35:50|229.82||229.77||229.82||229.77||25
1762252560000|2025-11-04 10:36:00|229.82|229.64|229.72|229.64|229.82|229.64|229.72|229.64|11
1762252570000|2025-11-04 10:36:10|229.77|229.69|229.77|229.69|229.77|229.69|229.77|229.69|0
1762252580000|2025-11-04 10:36:20|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|17
1762252590000|2025-11-04 10:36:30|229.87|229.74|229.87|229.79|229.87|229.79|229.87|229.74|0
1762252600000|2025-11-04 10:36:40||229.74||229.74||229.79||229.74|7
1762252610000|2025-11-04 10:36:50|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|0
1762252620000|2025-11-04 10:37:00|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|4
1762252630000|2025-11-04 10:37:10|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.74|72
1762252640000|2025-11-04 10:37:20|229.87||229.87||229.87||229.87||0
1762252650000|2025-11-04 10:37:30|229.82|229.79|229.87|229.74|229.87|229.79|229.82|229.74|4
1762252660000|2025-11-04 10:37:40||229.79||229.79||229.79||229.74|1
1762252670000|2025-11-04 10:37:50||229.74||229.79||229.79||229.74|0
1762252680000|2025-11-04 10:38:00|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|0
1762252690000|2025-11-04 10:38:10|229.87|229.84|229.92|229.84|229.92|229.84|229.87|229.79|0
1762252700000|2025-11-04 10:38:20|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|4
1762252710000|2025-11-04 10:38:30|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|4
1762252720000|2025-11-04 10:38:40|229.92||229.92||229.92||229.87||3
1762252730000|2025-11-04 10:38:50|229.87||229.87||229.92||229.87||0
1762252740000|2025-11-04 10:39:00|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|0
1762252750000|2025-11-04 10:39:10||229.79||229.79||229.84||229.79|1
1762252760000|2025-11-04 10:39:20||229.84||229.84||229.84||229.84|0
1762252770000|2025-11-04 10:39:30|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|10
1762252780000|2025-11-04 10:39:40|229.92||229.87||229.92||229.87||19
1762252790000|2025-11-04 10:39:50||229.74||229.79||229.79||229.74|5
1762252800000|2025-11-04 10:40:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|1
1762252810000|2025-11-04 10:40:10|229.77|229.69|229.82|229.74|229.82|229.74|229.77|229.69|31
1762252820000|2025-11-04 10:40:20|229.87||229.82||229.87||229.82||0
1762252870000|2025-11-04 10:41:10||229.69||229.69||229.69||229.69|19
1762252880000|2025-11-04 10:41:20|229.77||229.77||229.77||229.77||0
1762252900000|2025-11-04 10:41:40|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|90
1762252910000|2025-11-04 10:41:50|229.92|229.74|229.87|229.74|229.92|229.79|229.87|229.74|25
1762252920000|2025-11-04 10:42:00|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|8
1762252930000|2025-11-04 10:42:10|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|13
1762252940000|2025-11-04 10:42:20|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.79|8
1762252950000|2025-11-04 10:42:30|229.92||229.87||229.92||229.87||0
1762252960000|2025-11-04 10:42:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1762252970000|2025-11-04 10:42:50||229.79||229.79||229.79||229.79|7
1762252980000|2025-11-04 10:43:00||229.84||229.84||229.84||229.84|0
1762252990000|2025-11-04 10:43:10|229.87|229.79|229.87|229.79|229.92|229.79|229.82|229.74|127
1762253020000|2025-11-04 10:43:40|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.74|1
1762253040000|2025-11-04 10:44:00|229.87|229.69|229.87|229.74|229.87|229.79|229.87|229.69|2
1762253050000|2025-11-04 10:44:10||229.79||229.79||229.79||229.79|0
1762253060000|2025-11-04 10:44:20|229.82|229.74|229.87|229.74|229.87|229.74|229.82|229.74|5
1762253070000|2025-11-04 10:44:30|229.82|229.79|229.87|229.79|229.87|229.79|229.82|229.74|0
1762253080000|2025-11-04 10:44:40|229.92|229.84|229.92|229.84|229.92|229.84|229.87|229.84|3
1762253090000|2025-11-04 10:44:50||229.79||229.79||229.79||229.79|14
1762253100000|2025-11-04 10:45:00||229.84||229.84||229.84||229.84|0
1762253180000|2025-11-04 10:46:20|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|22
1762253190000|2025-11-04 10:46:30|||||||||9
1762253200000|2025-11-04 10:46:40|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|0
1762253210000|2025-11-04 10:46:50|229.97|229.89|230.02|229.94|230.02|229.94|229.97|229.89|14
1762253220000|2025-11-04 10:47:00|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|33
1762253230000|2025-11-04 10:47:10|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|0
1762253240000|2025-11-04 10:47:20|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|47
1762253250000|2025-11-04 10:47:30||229.99||229.99||229.99||229.99|0
1762253280000|2025-11-04 10:48:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|10
1762253290000|2025-11-04 10:48:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1762253300000|2025-11-04 10:48:20|230.22||230.22||230.22||230.22||78
1762253310000|2025-11-04 10:48:30|230.17|230.14|230.17|230.04|230.22|230.14|230.17|230.04|41
1762253320000|2025-11-04 10:48:40|230.12||230.12||230.12||230.12||4
1762253330000|2025-11-04 10:48:50|230.17|229.99|230.07|229.99|230.17|229.99|230.07|229.99|21
1762253340000|2025-11-04 10:49:00|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|35
1762253350000|2025-11-04 10:49:10||229.94||229.94||229.94||229.94|1
1762253360000|2025-11-04 10:49:20||229.89||229.89||229.89||229.89|2
1762253370000|2025-11-04 10:49:30|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|1
1762253390000|2025-11-04 10:49:50|229.97|229.89|229.97|229.89|229.97|229.94|229.97|229.89|12
1762253400000|2025-11-04 10:50:00|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|6
1762253410000|2025-11-04 10:50:10|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|47
1762253420000|2025-11-04 10:50:20|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|5
1762253430000|2025-11-04 10:50:30|229.97|229.84|229.97|229.89|229.97|229.89|229.92|229.84|11
1762253440000|2025-11-04 10:50:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|0
1762253450000|2025-11-04 10:50:50|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|76
1762253460000|2025-11-04 10:51:00|229.92|229.89|229.97|229.89|230.02|229.89|229.92|229.89|0
1762253470000|2025-11-04 10:51:10|||||||||1
1762253480000|2025-11-04 10:51:20|230.02||230.02||230.02||229.97||4
1762253490000|2025-11-04 10:51:30|229.97||229.97||230.02||229.97||1
1762253500000|2025-11-04 10:51:40|230.02|229.94|229.92|229.84|230.02|229.94|229.92|229.79|36
1762253510000|2025-11-04 10:51:50|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|0
1762253520000|2025-11-04 10:52:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|2
1762253540000|2025-11-04 10:52:20|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|21
1762253550000|2025-11-04 10:52:30|||||||||1
1762253560000|2025-11-04 10:52:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.79|5
1762253570000|2025-11-04 10:52:50|229.97||229.92||229.97||229.92||0
1762253580000|2025-11-04 10:53:00|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|4
1762253590000|2025-11-04 10:53:10||229.79||229.84||229.84||229.79|6
1762253600000|2025-11-04 10:53:20|229.87|229.79|229.87|229.79|229.92|229.79|229.87|229.79|1
1762253620000|2025-11-04 10:53:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|6
1762253630000|2025-11-04 10:53:50|||||||||1
1762253640000|2025-11-04 10:54:00|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|96
1762253650000|2025-11-04 10:54:10||229.89||229.89||229.89||229.84|1
1762253660000|2025-11-04 10:54:20|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|31
1762253680000|2025-11-04 10:54:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|13
1762253690000|2025-11-04 10:54:50|||||||||1
1762253700000|2025-11-04 10:55:00|230.02||229.97||230.02||229.97||54
1762253710000|2025-11-04 10:55:10|230.07|229.94|230.02|229.94|230.07|229.94|230.02|229.94|35
1762253730000|2025-11-04 10:55:30|230.07|229.89|229.97|229.89|230.07|229.89|229.97|229.89|20
1762253740000|2025-11-04 10:55:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|1
1762253750000|2025-11-04 10:55:50|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|2
1762253760000|2025-11-04 10:56:00|230.07|229.99|230.07|229.99|230.07|229.99|230.07|229.99|0
1762253770000|2025-11-04 10:56:10|230.12|230.04|230.02|229.94|230.12|230.04|230.02|229.94|34
1762253790000|2025-11-04 10:56:30|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.84|65
1762253800000|2025-11-04 10:56:40|||||||||25
1762253810000|2025-11-04 10:56:50|||||||||11
1762253820000|2025-11-04 10:57:00|||||||||81
1762253830000|2025-11-04 10:57:10|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|310
1762253840000|2025-11-04 10:57:20|229.92|229.84|229.92|229.84|229.92|229.89|229.92|229.84|17
1762253850000|2025-11-04 10:57:30||229.79||229.84||229.84||229.79|4
1762253880000|2025-11-04 10:58:00|||||||||48
1762253890000|2025-11-04 10:58:10|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|276
1762253920000|2025-11-04 10:58:40|||||||||4
1762253930000|2025-11-04 10:58:50|||||||||195
1762253940000|2025-11-04 10:59:00|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|22
1762253960000|2025-11-04 10:59:20|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|29
1762253980000|2025-11-04 10:59:40|||||||||20
1762254000000|2025-11-04 11:00:00|230.02|229.94|230.07|229.94|230.07|229.99|230.02|229.94|55
1762254010000|2025-11-04 11:00:10||229.99||229.99||229.99||229.99|0
1762254020000|2025-11-04 11:00:20|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|0
1762254030000|2025-11-04 11:00:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|9
1762254040000|2025-11-04 11:00:40|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|19
1762254050000|2025-11-04 11:00:50|229.92|229.84|229.97|229.89|230.02|229.94|229.92|229.84|17
1762254060000|2025-11-04 11:01:00|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|49
1762254070000|2025-11-04 11:01:10|229.97||229.97||229.97||229.97||0
1762254080000|2025-11-04 11:01:20|229.92|229.84|229.92|229.84|229.97|229.89|229.92|229.84|6
1762254100000|2025-11-04 11:01:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|43
1762254110000|2025-11-04 11:01:50|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|27
1762254120000|2025-11-04 11:02:00|229.97|229.79|229.92|229.84|229.97|229.84|229.92|229.79|5
1762254130000|2025-11-04 11:02:10|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.79|13
1762254140000|2025-11-04 11:02:20|||||||||2
1762254150000|2025-11-04 11:02:30|230.02|229.94|230.02|229.94|230.02|229.94|230.02|229.94|1
1762254160000|2025-11-04 11:02:40|229.97|229.89|229.92|229.84|230.02|229.89|229.92|229.84|110
1762254190000|2025-11-04 11:03:10||229.79||229.84||229.84||229.79|25
1762254200000|2025-11-04 11:03:20|229.97||229.97||229.97||229.97||2
1762254210000|2025-11-04 11:03:30|230.02|229.89|229.97|229.89|230.02|229.94|229.97|229.89|6
1762254220000|2025-11-04 11:03:40|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|13
1762254230000|2025-11-04 11:03:50||229.94||229.94||229.94||229.89|0
1762254240000|2025-11-04 11:04:00|230.07|229.99|230.07|229.94|230.07|229.99|230.07|229.94|71
1762254250000|2025-11-04 11:04:10||229.99||229.99||229.99||229.94|0
1762254260000|2025-11-04 11:04:20|230.12||230.07||230.12||230.07||53
1762254270000|2025-11-04 11:04:30|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|3
1762254280000|2025-11-04 11:04:40|230.07|230.04|230.12|230.04|230.12|230.04|230.07|230.04|0
1762254290000|2025-11-04 11:04:50|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.99|1
1762254300000|2025-11-04 11:05:00|230.12||230.12||230.12||230.07||10
1762254310000|2025-11-04 11:05:10|230.17|230.04|230.17|230.04|230.17|230.04|230.17|229.99|2
1762254320000|2025-11-04 11:05:20|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|0
1762254340000|2025-11-04 11:05:40|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|10
1762254350000|2025-11-04 11:05:50|230.07||230.07||230.12||230.07||0
1762254360000|2025-11-04 11:06:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|1
1762254370000|2025-11-04 11:06:10|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|1
1762254380000|2025-11-04 11:06:20|230.17|230.04|230.17|230.04|230.17|230.04|230.17|230.04|0
1762254390000|2025-11-04 11:06:30|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.04|8
1762254420000|2025-11-04 11:07:00|||||||||13
1762254440000|2025-11-04 11:07:20|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|0
1762254450000|2025-11-04 11:07:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|5
1762254460000|2025-11-04 11:07:40|230.22||230.17||230.22||230.17||1
1762254470000|2025-11-04 11:07:50|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|4
1762254480000|2025-11-04 11:08:00|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|2
1762254490000|2025-11-04 11:08:10||230.14||230.14||230.14||230.09|0
1762254520000|2025-11-04 11:08:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1762254540000|2025-11-04 11:09:00|230.32|230.14|230.22|230.14|230.32|230.14|230.22|230.14|6
1762254550000|2025-11-04 11:09:10|230.27||230.22||230.27||230.22||4
1762254560000|2025-11-04 11:09:20|230.27||230.22||230.27||230.22||1
1762254570000|2025-11-04 11:09:30|230.27||230.22||230.27||230.22||0
1762254580000|2025-11-04 11:09:40|230.27||230.22||230.27||230.22||0
1762254590000|2025-11-04 11:09:50|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|0
1762254610000|2025-11-04 11:10:10|||||||||7
1762254650000|2025-11-04 11:10:50|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|9
1762254660000|2025-11-04 11:11:00||230.19||230.19||230.19||230.19|0
1762254680000|2025-11-04 11:11:20|230.32|230.14|230.22|230.14|230.32|230.14|230.22|230.14|20
1762254690000|2025-11-04 11:11:30|230.27|230.09|230.17|230.09|230.27|230.09|230.17|230.09|70
1762254700000|2025-11-04 11:11:40|230.22|230.04|230.17|230.09|230.22|230.09|230.12|230.04|144
1762254710000|2025-11-04 11:11:50|||||||||51
1762254720000|2025-11-04 11:12:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|15
1762254730000|2025-11-04 11:12:10|||||||||63
1762254740000|2025-11-04 11:12:20|||||||||1
1762254760000|2025-11-04 11:12:40|||||||||1
1762254770000|2025-11-04 11:12:50|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|5
1762254780000|2025-11-04 11:13:00|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|1
1762254790000|2025-11-04 11:13:10|230.27||230.27||230.32||230.27||8
1762254800000|2025-11-04 11:13:20|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.24|0
1762254830000|2025-11-04 11:13:50|230.37||230.37||230.37||230.37||1
1762254840000|2025-11-04 11:14:00|230.32|230.29|230.32|230.24|230.37|230.29|230.32|230.24|5
1762254850000|2025-11-04 11:14:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|16
1762254860000|2025-11-04 11:14:20||230.14||230.14||230.14||230.14|1
1762254870000|2025-11-04 11:14:30|230.32|230.19|230.32|230.19|230.32|230.19|230.32|230.19|4
1762254880000|2025-11-04 11:14:40||230.24||230.24||230.24||230.19|2
1762254890000|2025-11-04 11:14:50||230.19||230.19||230.24||230.19|4
1762254900000|2025-11-04 11:15:00|230.27||230.27||230.27||230.27||0
1762254910000|2025-11-04 11:15:10|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|25
1762254920000|2025-11-04 11:15:20|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|9
1762254930000|2025-11-04 11:15:30||230.24||230.24||230.24||230.24|4
1762254940000|2025-11-04 11:15:40|230.32|230.29|230.37|230.24|230.37|230.29|230.32|230.24|1
1762254950000|2025-11-04 11:15:50|230.32||230.32||230.37||230.32||0
1762255000000|2025-11-04 11:16:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|21
1762255030000|2025-11-04 11:17:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|28
1762255060000|2025-11-04 11:17:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|16
1762255070000|2025-11-04 11:17:50|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|9
1762255090000|2025-11-04 11:18:10|230.37|230.19|230.27|230.19|230.37|230.19|230.27|230.19|33
1762255110000|2025-11-04 11:18:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|13
1762255130000|2025-11-04 11:18:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|28
1762255140000|2025-11-04 11:19:00|||||||||1
1762255150000|2025-11-04 11:19:10|230.32|230.14|230.22|230.14|230.32|230.14|230.22|230.14|6
1762255160000|2025-11-04 11:19:20|230.27||230.22||230.27||230.22||0
1762255170000|2025-11-04 11:19:30|230.27||230.22||230.27||230.22||5
1762255190000|2025-11-04 11:19:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|11
1762255200000|2025-11-04 11:20:00||230.04||230.09||230.09||230.04|0
1762255210000|2025-11-04 11:20:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|19
1762255220000|2025-11-04 11:20:20||230.09||230.09||230.14||230.09|0
1762255230000|2025-11-04 11:20:30|230.17||230.22||230.22||230.17||4
1762255240000|2025-11-04 11:20:40|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|3
1762255250000|2025-11-04 11:20:50|230.17||230.17||230.22||230.17||0
1762255260000|2025-11-04 11:21:00|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.09|22
1762255280000|2025-11-04 11:21:20|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|12
1762255290000|2025-11-04 11:21:30|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|9
1762255300000|2025-11-04 11:21:40|230.22|230.24|230.32|230.24|230.32|230.24|230.22|230.24|174
1762255310000|2025-11-04 11:21:50||230.19||230.24||230.24||230.19|43
1762255330000|2025-11-04 11:22:10|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|107
1762255340000|2025-11-04 11:22:20|230.22|230.14|230.22|230.09|230.22|230.14|230.17|230.09|157
1762255350000|2025-11-04 11:22:30|230.27|230.14|230.22|230.14|230.27|230.19|230.22|230.14|49
1762255360000|2025-11-04 11:22:40||230.09||230.09||230.14||230.09|6
1762255370000|2025-11-04 11:22:50|230.17||230.17||230.22||230.17||0
1762255380000|2025-11-04 11:23:00|230.22|230.04|230.17|230.04|230.22|230.04|230.12|230.04|10
1762255390000|2025-11-04 11:23:10|230.12|229.99|230.12|230.04|230.17|230.04|230.07|229.99|16
1762255410000|2025-11-04 11:23:30|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|78
1762255420000|2025-11-04 11:23:40|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.09|4
1762255440000|2025-11-04 11:24:00|||||||||1
1762255450000|2025-11-04 11:24:10|||||||||4
1762255460000|2025-11-04 11:24:20|230.22||230.22||230.22||230.22||4
1762255470000|2025-11-04 11:24:30||230.14||230.14||230.14||230.14|2
1762255480000|2025-11-04 11:24:40|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|16
1762255490000|2025-11-04 11:24:50|230.17|230.09|230.22|230.09|230.22|230.09|230.12|230.09|20
1762255500000|2025-11-04 11:25:00|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|0
1762255520000|2025-11-04 11:25:20||230.04||230.09||230.09||230.04|0
1762255530000|2025-11-04 11:25:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|222
1762255540000|2025-11-04 11:25:40||230.14||230.19||230.19||230.14|9
1762255560000|2025-11-04 11:26:00|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|12
1762255570000|2025-11-04 11:26:10|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|10
1762255580000|2025-11-04 11:26:20||230.14||230.19||230.19||230.14|0
1762255600000|2025-11-04 11:26:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|2
1762255610000|2025-11-04 11:26:50|||||||||1
1762255620000|2025-11-04 11:27:00|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|29
1762255630000|2025-11-04 11:27:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|18
1762255650000|2025-11-04 11:27:30|230.42||230.42||230.42||230.42||15
1762255660000|2025-11-04 11:27:40|230.37|230.34|230.37|230.29|230.42|230.34|230.37|230.29|22
1762255700000|2025-11-04 11:28:20|230.42||230.42||230.42||230.42||3
1762255710000|2025-11-04 11:28:30|230.37||230.42||230.42||230.37||0
1762255720000|2025-11-04 11:28:40|230.37|230.34|230.32|230.24|230.37|230.34|230.32|230.24|11
1762255730000|2025-11-04 11:28:50|||||||||10
1762255740000|2025-11-04 11:29:00|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|14
1762255760000|2025-11-04 11:29:20|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|0
1762255770000|2025-11-04 11:29:30||230.29||230.29||230.29||230.29|0
1762255790000|2025-11-04 11:29:50|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|28
1762255800000|2025-11-04 11:30:00|230.37|230.34|230.37|230.24|230.37|230.34|230.32|230.24|6
1762255810000|2025-11-04 11:30:10||230.29||230.29||230.29||230.24|0
1762255850000|2025-11-04 11:30:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|2
1762255880000|2025-11-04 11:31:20|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|25
1762255890000|2025-11-04 11:31:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|17
1762255920000|2025-11-04 11:32:00||230.24||230.24||230.24||230.24|4
1762255930000|2025-11-04 11:32:10|230.32|230.29|230.37|230.29|230.37|230.29|230.32|230.29|12
1762255950000|2025-11-04 11:32:30|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|1
1762255970000|2025-11-04 11:32:50|230.37|230.29|230.37|230.29|230.42|230.29|230.37|230.29|12
1762255980000|2025-11-04 11:33:00|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|5
1762255990000|2025-11-04 11:33:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.24|1
1762256000000|2025-11-04 11:33:20|230.42||230.37||230.42||230.37||0
1762256010000|2025-11-04 11:33:30||230.24||230.24||230.24||230.24|0
1762256020000|2025-11-04 11:33:40||230.29||230.29||230.29||230.29|0
1762256040000|2025-11-04 11:34:00|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|4
1762256050000|2025-11-04 11:34:10|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|0
1762256060000|2025-11-04 11:34:20|230.37|230.34|230.37|230.29|230.42|230.34|230.37|230.29|0
1762256070000|2025-11-04 11:34:30|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|13
1762256080000|2025-11-04 11:34:40|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|0
1762256090000|2025-11-04 11:34:50|230.37|230.24|230.32|230.24|230.37|230.24|230.32|230.24|14
1762256100000|2025-11-04 11:35:00|230.27|230.19|230.32|230.24|230.37|230.24|230.27|230.19|19
1762256110000|2025-11-04 11:35:10|230.37||230.32||230.37||230.32||0
1762256120000|2025-11-04 11:35:20|230.37||230.32||230.37||230.32||0
1762256130000|2025-11-04 11:35:30|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.29|0
1762256140000|2025-11-04 11:35:40|230.42||230.37||230.42||230.37||1
1762256150000|2025-11-04 11:35:50|230.42|230.24|230.37|230.24|230.42|230.24|230.37|230.24|0
1762256160000|2025-11-04 11:36:00|230.42|230.29|230.42|230.34|230.42|230.34|230.42|230.29|3
1762256190000|2025-11-04 11:36:30|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|9
1762256210000|2025-11-04 11:36:50|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|4
1762256220000|2025-11-04 11:37:00|230.37|230.34|230.42|230.34|230.42|230.34|230.37|230.34|2
1762256230000|2025-11-04 11:37:10|230.47|230.39|230.47|230.39|230.47|230.39|230.42|230.39|66
1762256240000|2025-11-04 11:37:20||230.34||230.34||230.34||230.34|28
1762256250000|2025-11-04 11:37:30|230.42||230.42||230.42||230.42||19
1762256260000|2025-11-04 11:37:40|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|13
1762256270000|2025-11-04 11:37:50|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|1
1762256280000|2025-11-04 11:38:00|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|11
1762256290000|2025-11-04 11:38:10|||||||||1
1762256300000|2025-11-04 11:38:20|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.44|13
1762256340000|2025-11-04 11:39:00|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|4
1762256360000|2025-11-04 11:39:20|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|1
1762256370000|2025-11-04 11:39:30|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.44|5
1762256380000|2025-11-04 11:39:40|230.57|230.49|230.57|230.44|230.57|230.49|230.57|230.44|5
1762256390000|2025-11-04 11:39:50||230.49||230.49||230.49||230.49|0
1762256400000|2025-11-04 11:40:00|230.62||230.57||230.62||230.57||6
1762256410000|2025-11-04 11:40:10|230.62||230.57||230.62||230.57||2
1762256420000|2025-11-04 11:40:20|230.62|230.54|230.62|230.54|230.62|230.54|230.62|230.54|0
1762256430000|2025-11-04 11:40:30|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|8
1762256440000|2025-11-04 11:40:40||230.54||230.54||230.54||230.49|0
1762256450000|2025-11-04 11:40:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|0
1762256470000|2025-11-04 11:41:10|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.54|62
1762256480000|2025-11-04 11:41:20|230.57|230.49|230.62|230.49|230.62|230.54|230.57|230.49|8
1762256490000|2025-11-04 11:41:30|230.57|230.44|230.57|230.44|230.57|230.44|230.57|230.44|2
1762256500000|2025-11-04 11:41:40||230.49||230.49||230.49||230.49|0
1762256520000|2025-11-04 11:42:00||230.44||230.49||230.49||230.44|7
1762256530000|2025-11-04 11:42:10||230.44||230.49||230.49||230.44|0
1762256540000|2025-11-04 11:42:20|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|0
1762256550000|2025-11-04 11:42:30|230.52|230.49|230.52|230.44|230.57|230.49|230.52|230.44|4
1762256600000|2025-11-04 11:43:20|230.57||230.57||230.57||230.57||27
1762256610000|2025-11-04 11:43:30|230.52||230.52||230.52||230.52||0
1762256640000|2025-11-04 11:44:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|5
1762256650000|2025-11-04 11:44:10|||||||||16
1762256660000|2025-11-04 11:44:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|2
1762256670000|2025-11-04 11:44:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|11
1762256680000|2025-11-04 11:44:40||230.34||230.34||230.39||230.34|0
1762256690000|2025-11-04 11:44:50|230.42|230.39|230.42|230.34|230.47|230.39|230.42|230.34|0
1762256700000|2025-11-04 11:45:00|230.47||230.47||230.47||230.47||0
1762256710000|2025-11-04 11:45:10||230.39||230.39||230.39||230.39|0
1762256730000|2025-11-04 11:45:30|230.52||230.52||230.52||230.47||7
1762256740000|2025-11-04 11:45:40||230.44||230.39||230.44||230.39|0
1762256750000|2025-11-04 11:45:50||230.44||230.44||230.44||230.44|0
1762256770000|2025-11-04 11:46:10|230.57|230.49|230.52|230.44|230.57|230.49|230.52|230.44|27
1762256780000|2025-11-04 11:46:20|||||||||3
1762256810000|2025-11-04 11:46:50||230.39||230.39||230.39||230.39|3
1762256820000|2025-11-04 11:47:00|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|1
1762256830000|2025-11-04 11:47:10||230.44||230.39||230.44||230.39|0
1762256840000|2025-11-04 11:47:20||230.44||230.44||230.44||230.44|0
1762256910000|2025-11-04 11:48:30|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|3
1762256930000|2025-11-04 11:48:50|||||||||15
1762256940000|2025-11-04 11:49:00|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|3
1762256950000|2025-11-04 11:49:10|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|5
1762256960000|2025-11-04 11:49:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|21
1762256970000|2025-11-04 11:49:30|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|69
1762256990000|2025-11-04 11:49:50|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|42
1762257010000|2025-11-04 11:50:10|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|6
1762257020000|2025-11-04 11:50:20|230.47||230.47||230.47||230.47||0
1762257040000|2025-11-04 11:50:40|230.42|230.34|230.42|230.29|230.42|230.34|230.42|230.29|22
1762257050000|2025-11-04 11:50:50|230.37|230.34|230.37|230.29|230.37|230.34|230.37|230.29|11
1762257070000|2025-11-04 11:51:10|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|25
1762257080000|2025-11-04 11:51:20|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|27
1762257090000|2025-11-04 11:51:30|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|23
1762257100000|2025-11-04 11:51:40|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|53
1762257110000|2025-11-04 11:51:50|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|33
1762257120000|2025-11-04 11:52:00|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|8
1762257140000|2025-11-04 11:52:20|230.37||230.32||230.37||230.32||5
1762257160000|2025-11-04 11:52:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|28
1762257170000|2025-11-04 11:52:50|230.22|230.14|230.22|230.14|230.27|230.14|230.22|230.14|6
1762257190000|2025-11-04 11:53:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|11
1762257210000|2025-11-04 11:53:30|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|14
1762257230000|2025-11-04 11:53:50|230.27||230.27||230.27||230.22||16
1762257240000|2025-11-04 11:54:00|230.22|230.19|230.22|230.14|230.27|230.19|230.22|230.14|0
1762257250000|2025-11-04 11:54:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1762257260000|2025-11-04 11:54:20||230.14||230.14||230.19||230.14|1
1762257270000|2025-11-04 11:54:30||230.19||230.19||230.19||230.19|0
1762257280000|2025-11-04 11:54:40||230.14||230.14||230.19||230.14|0
1762257290000|2025-11-04 11:54:50|230.22|230.19|230.27|230.19|230.27|230.19|230.22|230.19|0
1762257300000|2025-11-04 11:55:00||230.14||230.14||230.19||230.14|2
1762257310000|2025-11-04 11:55:10||230.19||230.19||230.19||230.19|0
1762257320000|2025-11-04 11:55:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|71
1762257330000|2025-11-04 11:55:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|13
1762257340000|2025-11-04 11:55:40|230.12|230.04|230.12|230.04|230.12|230.09|230.12|230.04|17
1762257350000|2025-11-04 11:55:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|11
1762257360000|2025-11-04 11:56:00|230.22||230.17||230.22||230.17||25
1762257380000|2025-11-04 11:56:20|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|3
1762257420000|2025-11-04 11:57:00|230.17||230.12||230.17||230.12||0
1762257430000|2025-11-04 11:57:10|230.17||230.17||230.17||230.12||5
1762257440000|2025-11-04 11:57:20|230.12||230.17||230.17||230.12||5
1762257450000|2025-11-04 11:57:30|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|41
1762257460000|2025-11-04 11:57:40|230.12||230.12||230.17||230.12||0
1762257470000|2025-11-04 11:57:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1762257480000|2025-11-04 11:58:00||230.04||230.04||230.04||230.04|6
1762257490000|2025-11-04 11:58:10|230.12||230.12||230.12||230.12||0
1762257500000|2025-11-04 11:58:20|||||||||1
1762257510000|2025-11-04 11:58:30|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|3
1762257530000|2025-11-04 11:58:50|230.17||230.12||230.17||230.12||1
1762257550000|2025-11-04 11:59:10|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|1
1762257560000|2025-11-04 11:59:20|||||||||1
1762257580000|2025-11-04 11:59:40|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.14|11
1762257590000|2025-11-04 11:59:50|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.19|53
1762257600000|2025-11-04 12:00:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|20
1762257610000|2025-11-04 12:00:10|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|0
1762257630000|2025-11-04 12:00:30|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|19
1762257640000|2025-11-04 12:00:40|230.17||230.12||230.17||230.12||1
1762257650000|2025-11-04 12:00:50|230.17|229.99|230.17|230.04|230.17|230.09|230.17|229.99|2
1762257660000|2025-11-04 12:01:00||230.09||230.09||230.09||230.04|0
1762257670000|2025-11-04 12:01:10||230.04||230.09||230.09||230.04|0
1762257680000|2025-11-04 12:01:20|230.22||230.22||230.22||230.22||0
1762257690000|2025-11-04 12:01:30|230.27|230.14|230.32|230.24|230.32|230.24|230.27|230.14|23
1762257700000|2025-11-04 12:01:40|230.37||230.32||230.37||230.32||0
1762257710000|2025-11-04 12:01:50|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1762257720000|2025-11-04 12:02:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|8
1762257730000|2025-11-04 12:02:10|230.27|230.09|230.22|230.09|230.27|230.09|230.17|230.09|0
1762257740000|2025-11-04 12:02:20|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|0
1762257750000|2025-11-04 12:02:30|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.14|6
1762257760000|2025-11-04 12:02:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|0
1762257780000|2025-11-04 12:03:00|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|5
1762257790000|2025-11-04 12:03:10|230.22||230.27||230.27||230.22||3
1762257800000|2025-11-04 12:03:20|230.22|230.19|230.22|230.14|230.22|230.19|230.22|230.14|0
1762257810000|2025-11-04 12:03:30||230.09||230.14||230.14||230.09|0
1762257820000|2025-11-04 12:03:40|230.27|230.09|230.22|230.14|230.27|230.14|230.22|230.09|4
1762257830000|2025-11-04 12:03:50|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|87
1762257840000|2025-11-04 12:04:00|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|7
1762257880000|2025-11-04 12:04:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|8
1762257890000|2025-11-04 12:04:50||230.14||230.19||230.19||230.14|6
1762257900000|2025-11-04 12:05:00|230.22|230.14|230.27|230.14|230.27|230.14|230.22|230.14|4
1762257910000|2025-11-04 12:05:10|230.22||230.22||230.22||230.22||0
1762257920000|2025-11-04 12:05:20|230.27||230.27||230.27||230.27||6
1762257930000|2025-11-04 12:05:30|230.22|230.19|230.32|230.19|230.32|230.19|230.22|230.19|17
1762257940000|2025-11-04 12:05:40|230.27||230.27||230.27||230.27||1
1762257950000|2025-11-04 12:05:50|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|19
1762257960000|2025-11-04 12:06:00||230.19||230.19||230.19||230.19|3
1762257970000|2025-11-04 12:06:10|230.32||230.32||230.32||230.32||1
1762257980000|2025-11-04 12:06:20|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|5
1762257990000|2025-11-04 12:06:30||230.24||230.24||230.24||230.24|0
1762258000000|2025-11-04 12:06:40|230.27|230.19|230.32|230.19|230.32|230.19|230.27|230.19|2
1762258010000|2025-11-04 12:06:50|230.27|230.14|230.22|230.14|230.32|230.14|230.22|230.14|27
1762258020000|2025-11-04 12:07:00|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|29
1762258030000|2025-11-04 12:07:10|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|6
1762258040000|2025-11-04 12:07:20|||||||||1
1762258050000|2025-11-04 12:07:30|||||||||1
1762258060000|2025-11-04 12:07:40|||||||||40
1762258070000|2025-11-04 12:07:50|||||||||1
1762258080000|2025-11-04 12:08:00|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1762258100000|2025-11-04 12:08:20|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|26
1762258110000|2025-11-04 12:08:30||230.19||230.19||230.19||230.19|6
1762258120000|2025-11-04 12:08:40|230.27|230.24|230.27|230.19|230.27|230.24|230.27|230.19|2
1762258130000|2025-11-04 12:08:50|230.32||230.32||230.32||230.32||5
1762258140000|2025-11-04 12:09:00||230.24||230.24||230.24||230.24|0
1762258150000|2025-11-04 12:09:10|||||||||1
1762258170000|2025-11-04 12:09:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|13
1762258180000|2025-11-04 12:09:40|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|0
1762258190000|2025-11-04 12:09:50|230.37||230.37||230.37||230.37||2
1762258200000|2025-11-04 12:10:00|230.42|230.29|230.42|230.34|230.42|230.34|230.42|230.29|4
1762258230000|2025-11-04 12:10:30|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|10
1762258240000|2025-11-04 12:10:40|230.42|230.39|230.47|230.34|230.47|230.39|230.42|230.34|2
1762258250000|2025-11-04 12:10:50|230.42||230.42||230.42||230.42||0
1762258270000|2025-11-04 12:11:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|15
1762258280000|2025-11-04 12:11:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|0
1762258300000|2025-11-04 12:11:40||230.29||230.34||230.34||230.29|4
1762258310000|2025-11-04 12:11:50|||||||||26
1762258320000|2025-11-04 12:12:00|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.34|4
1762258330000|2025-11-04 12:12:10|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|10
1762258340000|2025-11-04 12:12:20|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|8
1762258360000|2025-11-04 12:12:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|14
1762258370000|2025-11-04 12:12:50|230.42||230.37||230.42||230.37||0
1762258390000|2025-11-04 12:13:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|6
1762258400000|2025-11-04 12:13:20|||||||||6
1762258410000|2025-11-04 12:13:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|9
1762258420000|2025-11-04 12:13:40|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|6
1762258440000|2025-11-04 12:14:00|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|94
1762258450000|2025-11-04 12:14:10||230.29||230.24||230.29||230.24|0
1762258460000|2025-11-04 12:14:20|230.42|230.29|230.42|230.34|230.42|230.34|230.42|230.29|1
1762258470000|2025-11-04 12:14:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|8
1762258480000|2025-11-04 12:14:40|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|6
1762258490000|2025-11-04 12:14:50|230.47||230.42||230.47||230.42||0
1762258500000|2025-11-04 12:15:00|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|6
1762258510000|2025-11-04 12:15:10|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|10
1762258520000|2025-11-04 12:15:20|230.47|230.39|230.47|230.34|230.47|230.39|230.47|230.34|0
1762258530000|2025-11-04 12:15:30||230.39||230.39||230.39||230.34|0
1762258550000|2025-11-04 12:15:50|230.52||230.52||230.52||230.52||0
1762258560000|2025-11-04 12:16:00|230.47||230.47||230.47||230.47||1
1762258570000|2025-11-04 12:16:10|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|19
1762258600000|2025-11-04 12:16:40|230.52||230.47||230.52||230.47||7
1762258610000|2025-11-04 12:16:50|230.42|230.34|230.47|230.34|230.47|230.39|230.42|230.34|16
1762258620000|2025-11-04 12:17:00|230.42||230.47||230.47||230.42||6
1762258630000|2025-11-04 12:17:10|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.39|10
1762258640000|2025-11-04 12:17:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|41
1762258650000|2025-11-04 12:17:30||230.39||230.44||230.44||230.39|16
1762258670000|2025-11-04 12:17:50|230.47|230.39|230.47|230.39|230.52|230.39|230.47|230.39|5
1762258680000|2025-11-04 12:18:00|230.52||230.47||230.52||230.47||0
1762258690000|2025-11-04 12:18:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|11
1762258700000|2025-11-04 12:18:20|||||||||1
1762258710000|2025-11-04 12:18:30|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|11
1762258720000|2025-11-04 12:18:40|230.52||230.47||230.52||230.47||6
1762258730000|2025-11-04 12:18:50|230.52||230.52||230.52||230.52||0
1762258740000|2025-11-04 12:19:00|230.47||230.47||230.47||230.47||0
1762258750000|2025-11-04 12:19:10|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.44|7
1762258760000|2025-11-04 12:19:20|||||||||1
1762258770000|2025-11-04 12:19:30||230.39||230.44||230.44||230.39|25
1762258790000|2025-11-04 12:19:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|3
1762258800000|2025-11-04 12:20:00|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|216
1762258830000|2025-11-04 12:20:30|230.72|230.64|230.67|230.59|230.72|230.64|230.67|230.59|22
1762258850000|2025-11-04 12:20:50|230.72||230.72||230.72||230.72||0
1762258860000|2025-11-04 12:21:00|230.77|230.64|230.72|230.64|230.77|230.69|230.72|230.64|11
1762258870000|2025-11-04 12:21:10|230.77||230.72||230.77||230.72||0
1762258880000|2025-11-04 12:21:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|10
1762258890000|2025-11-04 12:21:30|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.59|23
1762258920000|2025-11-04 12:22:00|||||||||8
1762258930000|2025-11-04 12:22:10|230.77||230.77||230.77||230.72||0
1762258940000|2025-11-04 12:22:20|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.64|27
1762258950000|2025-11-04 12:22:30|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|2
1762258960000|2025-11-04 12:22:40|230.72||230.77||230.77||230.72||1
1762258970000|2025-11-04 12:22:50|230.72|230.69|230.77|230.64|230.77|230.69|230.72|230.64|13
1762258980000|2025-11-04 12:23:00|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.64|50
1762259000000|2025-11-04 12:23:20|230.77||230.77||230.77||230.77||7
1762259010000|2025-11-04 12:23:30|230.72|230.69|230.82|230.69|230.82|230.69|230.72|230.64|134
1762259020000|2025-11-04 12:23:40||230.74||230.69||230.74||230.69|6
1762259030000|2025-11-04 12:23:50||230.74||230.74||230.74||230.74|0
1762259040000|2025-11-04 12:24:00|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|22
1762259050000|2025-11-04 12:24:10|230.82||230.82||230.82||230.82||14
1762259060000|2025-11-04 12:24:20|230.77||230.77||230.77||230.77||0
1762259070000|2025-11-04 12:24:30|230.82||230.77||230.82||230.77||0
1762259080000|2025-11-04 12:24:40|230.82||230.77||230.82||230.77||0
1762259100000|2025-11-04 12:25:00|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|65
1762259110000|2025-11-04 12:25:10|||||||||1
1762259120000|2025-11-04 12:25:20|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|112
1762259130000|2025-11-04 12:25:30|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|52
1762259160000|2025-11-04 12:26:00|230.87||230.87||230.87||230.87||14
1762259170000|2025-11-04 12:26:10||230.79||230.79||230.79||230.79|0
1762259190000|2025-11-04 12:26:30|230.92||230.92||230.92||230.92||0
1762259200000|2025-11-04 12:26:40||230.84||230.84||230.84||230.84|0
1762259210000|2025-11-04 12:26:50|||||||||18
1762259220000|2025-11-04 12:27:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|61
1762259240000|2025-11-04 12:27:20||230.89||230.94||230.94||230.89|22
1762259250000|2025-11-04 12:27:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|66
1762259260000|2025-11-04 12:27:40|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|10
1762259270000|2025-11-04 12:27:50||231.04||231.04||231.04||230.99|18
1762259280000|2025-11-04 12:28:00|||||||||16
1762259290000|2025-11-04 12:28:10|231.17||231.12||231.17||231.12||3
1762259300000|2025-11-04 12:28:20|231.17||231.12||231.17||231.12||0
1762259340000|2025-11-04 12:29:00|||||||||2
1762259350000|2025-11-04 12:29:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|53
1762259360000|2025-11-04 12:29:20|231.12||231.12||231.12||231.07||12
1762259370000|2025-11-04 12:29:30|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|3
1762259390000|2025-11-04 12:29:50||231.04||231.04||231.04||231.04|0
1762259400000|2025-11-04 12:30:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|14
1762259410000|2025-11-04 12:30:10|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|3
1762259420000|2025-11-04 12:30:20|231.12||231.17||231.17||231.12||4
1762259430000|2025-11-04 12:30:30||231.09||231.09||231.09||231.09|0
1762259440000|2025-11-04 12:30:40||231.04||231.09||231.09||231.04|13
1762259450000|2025-11-04 12:30:50|||||||||7
1762259470000|2025-11-04 12:31:10|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|29
1762259480000|2025-11-04 12:31:20|231.12||231.12||231.17||231.12||0
1762259490000|2025-11-04 12:31:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|500
1762259500000|2025-11-04 12:31:40|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|3
1762259510000|2025-11-04 12:31:50||231.09||231.09||231.09||231.09|5
1762259520000|2025-11-04 12:32:00|231.22|231.14|231.17|231.09|231.22|231.14|231.17|231.09|30
1762259530000|2025-11-04 12:32:10|||||||||1
1762259550000|2025-11-04 12:32:30|||||||||5
1762259560000|2025-11-04 12:32:40|231.22||231.17||231.22||231.17||23
1762259570000|2025-11-04 12:32:50|231.22||231.22||231.22||231.22||0
1762259580000|2025-11-04 12:33:00|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.14|2
1762259590000|2025-11-04 12:33:10|||||||||750
1762259600000|2025-11-04 12:33:20|||||||||11
1762259610000|2025-11-04 12:33:30|||||||||14
1762259630000|2025-11-04 12:33:50|231.27||231.22||231.27||231.22||1
1762259650000|2025-11-04 12:34:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|34
1762259660000|2025-11-04 12:34:20|||||||||1
1762259700000|2025-11-04 12:35:00|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|28
1762259710000|2025-11-04 12:35:10|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|6
1762259720000|2025-11-04 12:35:20|231.37|231.19|231.32|231.24|231.37|231.29|231.32|231.19|38
1762259750000|2025-11-04 12:35:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|19
1762259780000|2025-11-04 12:36:20|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|29
1762259790000|2025-11-04 12:36:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|0
1762259820000|2025-11-04 12:37:00||231.19||231.19||231.19||231.19|12
1762259830000|2025-11-04 12:37:10|231.27|231.24|231.27|231.19|231.27|231.24|231.27|231.19|1
1762259860000|2025-11-04 12:37:40|231.32||231.32||231.32||231.32||1
1762259870000|2025-11-04 12:37:50|231.27|231.24|231.27|231.19|231.27|231.24|231.27|231.19|10
1762259880000|2025-11-04 12:38:00|||||||||7
1762259920000|2025-11-04 12:38:40|||||||||31
1762259930000|2025-11-04 12:38:50|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|23
1762259950000|2025-11-04 12:39:10||231.09||231.09||231.09||231.09|16
1762259960000|2025-11-04 12:39:20|231.17|231.14|231.22|231.09|231.22|231.14|231.17|231.09|3
1762259970000|2025-11-04 12:39:30||231.14||231.14||231.14||231.14|0
1762259980000|2025-11-04 12:39:40|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|8
1762259990000|2025-11-04 12:39:50||231.09||231.09||231.09||231.09|1
1762260000000|2025-11-04 12:40:00|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|32
1762260010000|2025-11-04 12:40:10||231.04||231.09||231.09||231.04|56
1762260020000|2025-11-04 12:40:20||231.04||231.09||231.09||231.04|5
1762260060000|2025-11-04 12:41:00|||||||||33
1762260070000|2025-11-04 12:41:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|5
1762260100000|2025-11-04 12:41:40||231.09||231.14||231.14||231.09|11
1762260120000|2025-11-04 12:42:00|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|2
1762260130000|2025-11-04 12:42:10|231.17|231.09|231.27|231.19|231.27|231.19|231.17|231.09|29
1762260140000|2025-11-04 12:42:20||231.14||231.14||231.19||231.14|0
1762260160000|2025-11-04 12:42:40|231.22||231.22||231.27||231.22||0
1762260180000|2025-11-04 12:43:00|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|19
1762260190000|2025-11-04 12:43:10|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.19|9
1762260200000|2025-11-04 12:43:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|2
1762260210000|2025-11-04 12:43:30|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|50
1762260220000|2025-11-04 12:43:40|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|50
1762260240000|2025-11-04 12:44:00||231.09||231.09||231.09||231.09|1
1762260250000|2025-11-04 12:44:10||231.04||231.09||231.09||231.04|2
1762260270000|2025-11-04 12:44:30|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|88
1762260280000|2025-11-04 12:44:40|231.17||231.12||231.17||231.12||1
1762260290000|2025-11-04 12:44:50|||||||||1
1762260300000|2025-11-04 12:45:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|0
1762260320000|2025-11-04 12:45:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|12
1762260330000|2025-11-04 12:45:30|231.17||231.17||231.17||231.17||1
1762260340000|2025-11-04 12:45:40|231.12|231.09|231.17|231.09|231.17|231.09|231.12|231.04|7
1762260350000|2025-11-04 12:45:50||231.04||231.09||231.09||231.04|0
1762260360000|2025-11-04 12:46:00||231.04||231.04||231.09||231.04|10
1762260370000|2025-11-04 12:46:10|231.12|231.09|231.17|231.09|231.17|231.09|231.12|231.09|22
1762260390000|2025-11-04 12:46:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|51
1762260400000|2025-11-04 12:46:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|0
1762260410000|2025-11-04 12:46:50||231.14||231.14||231.19||231.14|41
1762260420000|2025-11-04 12:47:00|231.22||231.22||231.22||231.22||2
1762260440000|2025-11-04 12:47:20|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|14
1762260450000|2025-11-04 12:47:30|||||||||1
1762260470000|2025-11-04 12:47:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|30
1762260480000|2025-11-04 12:48:00|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|0
1762260490000|2025-11-04 12:48:10||231.19||231.19||231.19||231.14|0
1762260510000|2025-11-04 12:48:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.19|51
1762260520000|2025-11-04 12:48:40||231.19||231.24||231.24||231.19|0
1762260540000|2025-11-04 12:49:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|50
1762260560000|2025-11-04 12:49:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|74
1762260570000|2025-11-04 12:49:30|||||||||14
1762260580000|2025-11-04 12:49:40|||||||||3
1762260590000|2025-11-04 12:49:50|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|47
1762260600000|2025-11-04 12:50:00|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|11
1762260610000|2025-11-04 12:50:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|14
1762260620000|2025-11-04 12:50:20|231.42||231.37||231.42||231.37||2
1762260630000|2025-11-04 12:50:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|0
1762260650000|2025-11-04 12:50:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|25
1762260660000|2025-11-04 12:51:00||231.24||231.29||231.29||231.24|1
1762260670000|2025-11-04 12:51:10|||||||||8
1762260680000|2025-11-04 12:51:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|6
1762260690000|2025-11-04 12:51:30||231.29||231.34||231.34||231.29|0
1762260700000|2025-11-04 12:51:40|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|7
1762260710000|2025-11-04 12:51:50||231.34||231.34||231.34||231.29|0
1762260720000|2025-11-04 12:52:00|231.47||231.47||231.47||231.47||2
1762260730000|2025-11-04 12:52:10|231.42|231.39|231.47|231.34|231.47|231.39|231.42|231.34|19
1762260740000|2025-11-04 12:52:20|231.42||231.42||231.42||231.42||0
1762260760000|2025-11-04 12:52:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|3
1762260770000|2025-11-04 12:52:50|||||||||1
1762260780000|2025-11-04 12:53:00|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|12
1762260790000|2025-11-04 12:53:10||231.34||231.34||231.39||231.34|0
1762260800000|2025-11-04 12:53:20|231.52|231.39|231.52|231.39|231.52|231.39|231.47|231.39|5
1762260810000|2025-11-04 12:53:30|231.47||231.47||231.52||231.47||3
1762260830000|2025-11-04 12:53:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|2
1762260850000|2025-11-04 12:54:10|231.62|231.49|231.62|231.54|231.62|231.54|231.62|231.49|31
1762260880000|2025-11-04 12:54:40|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|31
1762260890000|2025-11-04 12:54:50|231.62||231.57||231.62||231.57||0
1762260900000|2025-11-04 12:55:00|231.52|231.44|231.57|231.44|231.57|231.49|231.52|231.44|36
1762260910000|2025-11-04 12:55:10|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.44|1
1762260920000|2025-11-04 12:55:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|1
1762260940000|2025-11-04 12:55:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|129
1762260950000|2025-11-04 12:55:50|||||||||1
1762260970000|2025-11-04 12:56:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|131
1762260980000|2025-11-04 12:56:20|||||||||1
1762260990000|2025-11-04 12:56:30||231.54||231.59||231.59||231.54|19
1762261000000|2025-11-04 12:56:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|22
1762261010000|2025-11-04 12:56:50|231.67||231.62||231.67||231.62||27
1762261020000|2025-11-04 12:57:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|15
1762261030000|2025-11-04 12:57:10|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|38
1762261040000|2025-11-04 12:57:20|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.44|13
1762261050000|2025-11-04 12:57:30|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|26
1762261060000|2025-11-04 12:57:40|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|15
1762261070000|2025-11-04 12:57:50|231.42||231.42||231.42||231.42||0
1762261080000|2025-11-04 12:58:00||231.34||231.34||231.34||231.29|0
1762261100000|2025-11-04 12:58:20|231.47||231.42||231.47||231.42||11
1762261130000|2025-11-04 12:58:50|231.37|231.29|231.42|231.29|231.42|231.34|231.37|231.29|16
1762261140000|2025-11-04 12:59:00|231.37||231.42||231.42||231.37||0
1762261150000|2025-11-04 12:59:10|231.37||231.37||231.37||231.37||0
1762261160000|2025-11-04 12:59:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|1
1762261170000|2025-11-04 12:59:30||231.29||231.29||231.29||231.29|12
1762261180000|2025-11-04 12:59:40|231.37|231.24|231.37|231.29|231.37|231.29|231.37|231.24|0
1762261190000|2025-11-04 12:59:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|224
1762261200000|2025-11-04 13:00:00|231.52|231.34|231.52|231.44|231.52|231.44|231.52|231.34|19
1762261210000|2025-11-04 13:00:10||231.39||231.39||231.44||231.39|11
1762261220000|2025-11-04 13:00:20|231.47||231.47||231.47||231.47||0
1762261230000|2025-11-04 13:00:30|||||||||24
1762261240000|2025-11-04 13:00:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|6
1762261250000|2025-11-04 13:00:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|10
1762261260000|2025-11-04 13:01:00|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|30
1762261270000|2025-11-04 13:01:10|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|1
1762261280000|2025-11-04 13:01:20|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.34|0
1762261310000|2025-11-04 13:01:50|231.52||231.52||231.52||231.52||0
1762261320000|2025-11-04 13:02:00|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.39|12
1762261330000|2025-11-04 13:02:10|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|2
1762261340000|2025-11-04 13:02:20|231.52|231.44|231.62|231.49|231.62|231.49|231.52|231.44|111
1762261350000|2025-11-04 13:02:30|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.44|3
1762261360000|2025-11-04 13:02:40|231.57||231.52||231.57||231.52||12
1762261370000|2025-11-04 13:02:50|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|0
1762261380000|2025-11-04 13:03:00|231.52||231.52||231.57||231.52||1
1762261400000|2025-11-04 13:03:20|||||||||39
1762261410000|2025-11-04 13:03:30|231.47|231.39|231.42|231.34|231.47|231.44|231.42|231.34|8
1762261420000|2025-11-04 13:03:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|6
1762261430000|2025-11-04 13:03:50||231.34||231.39||231.39||231.34|0
1762261460000|2025-11-04 13:04:20|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|16
1762261470000|2025-11-04 13:04:30|231.42||231.42||231.42||231.42||0
1762261480000|2025-11-04 13:04:40|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|18
1762261490000|2025-11-04 13:04:50|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|7
1762261500000|2025-11-04 13:05:00|231.37|231.19|231.32|231.24|231.37|231.24|231.32|231.19|0
1762261510000|2025-11-04 13:05:10|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|15
1762261520000|2025-11-04 13:05:20||231.29||231.29||231.29||231.29|0
1762261530000|2025-11-04 13:05:30|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|10
1762261540000|2025-11-04 13:05:40|231.32||231.32||231.32||231.32||0
1762261560000|2025-11-04 13:06:00|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.29|73
1762261580000|2025-11-04 13:06:20|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|28
1762261590000|2025-11-04 13:06:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|15
1762261600000|2025-11-04 13:06:40|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|12
1762261610000|2025-11-04 13:06:50|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.34|35
1762261620000|2025-11-04 13:07:00|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|15
1762261630000|2025-11-04 13:07:10|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|15
1762261640000|2025-11-04 13:07:20|231.32||231.37||231.37||231.32||1
1762261650000|2025-11-04 13:07:30||231.29||231.29||231.29||231.24|0
1762261660000|2025-11-04 13:07:40||231.24||231.29||231.29||231.24|0
1762261670000|2025-11-04 13:07:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|20
1762261680000|2025-11-04 13:08:00|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|33
1762261690000|2025-11-04 13:08:10|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.24|0
1762261710000|2025-11-04 13:08:30|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|3
1762261720000|2025-11-04 13:08:40|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|9
1762261740000|2025-11-04 13:09:00||231.24||231.24||231.29||231.24|13
1762261750000|2025-11-04 13:09:10|231.32|231.29|231.32|231.24|231.32|231.29|231.32|231.24|11
1762261760000|2025-11-04 13:09:20|231.37||231.37||231.37||231.37||0
1762261770000|2025-11-04 13:09:30|231.32||231.32||231.37||231.32||0
1762261790000|2025-11-04 13:09:50|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|2
1762261800000|2025-11-04 13:10:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|2
1762261810000|2025-11-04 13:10:10|231.42||231.37||231.42||231.37||0
1762261820000|2025-11-04 13:10:20|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|0
1762261830000|2025-11-04 13:10:30|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|2
1762261840000|2025-11-04 13:10:40||231.29||231.29||231.29||231.24|0
1762261850000|2025-11-04 13:10:50|231.42|231.24|231.32|231.24|231.42|231.29|231.32|231.24|1
1762261860000|2025-11-04 13:11:00|231.37|231.19|231.37|231.24|231.37|231.24|231.32|231.19|41
1762261870000|2025-11-04 13:11:10|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.24|0
1762261890000|2025-11-04 13:11:30|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.24|5
1762261900000|2025-11-04 13:11:40|231.32|231.29|231.32|231.24|231.32|231.29|231.32|231.24|0
1762261910000|2025-11-04 13:11:50|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|0
1762261920000|2025-11-04 13:12:00|231.37||231.37||231.37||231.32||1
1762261930000|2025-11-04 13:12:10|231.42|231.29|231.42|231.29|231.42|231.29|231.37|231.29|7
1762261940000|2025-11-04 13:12:20||231.34||231.34||231.34||231.29|0
1762261950000|2025-11-04 13:12:30||231.29||231.34||231.34||231.29|0
1762261960000|2025-11-04 13:12:40|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.34|36
1762261970000|2025-11-04 13:12:50|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|6
1762261980000|2025-11-04 13:13:00||231.44||231.44||231.44||231.39|0
1762261990000|2025-11-04 13:13:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|24
1762262000000|2025-11-04 13:13:20||231.34||231.39||231.39||231.34|0
1762262010000|2025-11-04 13:13:30|231.52|231.34|231.52|231.39|231.52|231.44|231.52|231.34|1
1762262020000|2025-11-04 13:13:40|231.47||231.47||231.52||231.47||0
1762262030000|2025-11-04 13:13:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|2
1762262040000|2025-11-04 13:14:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1762262050000|2025-11-04 13:14:10|231.62||231.57||231.62||231.57||8
1762262070000|2025-11-04 13:14:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|5
1762262090000|2025-11-04 13:14:50|||||||||38
1762262100000|2025-11-04 13:15:00|231.57||231.52||231.57||231.52||1
1762262110000|2025-11-04 13:15:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1762262140000|2025-11-04 13:15:40|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|12
1762262150000|2025-11-04 13:15:50|231.62|231.49|231.62|231.49|231.62|231.54|231.57|231.49|65
1762262160000|2025-11-04 13:16:00|231.57||231.57||231.57||231.57||0
1762262200000|2025-11-04 13:16:40|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|30
1762262210000|2025-11-04 13:16:50||231.49||231.49||231.49||231.49|0
1762262230000|2025-11-04 13:17:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|3
1762262240000|2025-11-04 13:17:20||231.49||231.54||231.54||231.49|6
1762262250000|2025-11-04 13:17:30||231.49||231.54||231.54||231.49|0
1762262260000|2025-11-04 13:17:40|231.67||231.62||231.67||231.62||0
1762262270000|2025-11-04 13:17:50|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|146
1762262280000|2025-11-04 13:18:00|231.67|231.54|231.67|231.59|231.67|231.59|231.62|231.54|102
1762262290000|2025-11-04 13:18:10||231.54||231.59||231.59||231.54|0
1762262300000|2025-11-04 13:18:20|||||||||1
1762262310000|2025-11-04 13:18:30|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|44
1762262320000|2025-11-04 13:18:40|||||||||92
1762262330000|2025-11-04 13:18:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|5
1762262340000|2025-11-04 13:19:00|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|14
1762262360000|2025-11-04 13:19:20|231.62||231.57||231.62||231.57||0
1762262390000|2025-11-04 13:19:50|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|21
1762262400000|2025-11-04 13:20:00|231.52||231.52||231.57||231.52||0
1762262410000|2025-11-04 13:20:10|231.57|231.49|231.67|231.59|231.67|231.59|231.57|231.44|86
1762262420000|2025-11-04 13:20:20|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|17
1762262430000|2025-11-04 13:20:30|231.57|231.49|231.57|231.49|231.57|231.54|231.57|231.49|24
1762262440000|2025-11-04 13:20:40|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|48
1762262450000|2025-11-04 13:20:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|1
1762262460000|2025-11-04 13:21:00||231.44||231.44||231.49||231.44|1
1762262470000|2025-11-04 13:21:10|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|0
1762262480000|2025-11-04 13:21:20|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|8
1762262490000|2025-11-04 13:21:30||231.54||231.49||231.54||231.49|2
1762262500000|2025-11-04 13:21:40|231.57|231.44|231.57|231.49|231.57|231.49|231.57|231.44|75
1762262510000|2025-11-04 13:21:50|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|7
1762262520000|2025-11-04 13:22:00|231.52||231.52||231.52||231.52||1
1762262530000|2025-11-04 13:22:10||231.39||231.44||231.44||231.39|23
1762262540000|2025-11-04 13:22:20|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|54
1762262550000|2025-11-04 13:22:30|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.44|0
1762262560000|2025-11-04 13:22:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|76
1762262580000|2025-11-04 13:23:00|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|11
1762262590000|2025-11-04 13:23:10|||||||||3
1762262610000|2025-11-04 13:23:30|231.42|231.34|231.47|231.34|231.47|231.34|231.37|231.34|8
1762262620000|2025-11-04 13:23:40||231.39||231.39||231.39||231.39|0
1762262630000|2025-11-04 13:23:50|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|23
1762262640000|2025-11-04 13:24:00|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|24
1762262650000|2025-11-04 13:24:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|6
1762262670000|2025-11-04 13:24:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|52
1762262680000|2025-11-04 13:24:40||231.24||231.29||231.29||231.24|16
1762262690000|2025-11-04 13:24:50|231.32|231.24|231.37|231.29|231.42|231.29|231.32|231.24|184
1762262700000|2025-11-04 13:25:00|||||||||15
1762262710000|2025-11-04 13:25:10|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|23
1762262720000|2025-11-04 13:25:20|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|3
1762262730000|2025-11-04 13:25:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|1
1762262740000|2025-11-04 13:25:40|231.37||231.37||231.37||231.37||0
1762262750000|2025-11-04 13:25:50|231.32|231.29|231.42|231.34|231.42|231.34|231.32|231.29|6
1762262760000|2025-11-04 13:26:00|231.47||231.47||231.47||231.42||1
1762262770000|2025-11-04 13:26:10||231.39||231.34||231.39||231.34|1
1762262780000|2025-11-04 13:26:20|231.42||231.47||231.47||231.42||0
1762262790000|2025-11-04 13:26:30|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.34|28
1762262800000|2025-11-04 13:26:40|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|40
1762262810000|2025-11-04 13:26:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|0
1762262820000|2025-11-04 13:27:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.24|20
1762262830000|2025-11-04 13:27:10||231.24||231.29||231.29||231.24|0
1762262850000|2025-11-04 13:27:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|2
1762262860000|2025-11-04 13:27:40||231.19||231.24||231.24||231.19|8
1762262870000|2025-11-04 13:27:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|1
1762262880000|2025-11-04 13:28:00|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|0
1762262890000|2025-11-04 13:28:10|231.27|231.24|231.27|231.19|231.27|231.24|231.27|231.19|0
1762262940000|2025-11-04 13:29:00|231.32||231.27||231.32||231.27||1
1762262950000|2025-11-04 13:29:10|231.32||231.32||231.32||231.32||0
1762262960000|2025-11-04 13:29:20|231.27|231.24|231.27|231.19|231.32|231.24|231.27|231.19|6
1762262970000|2025-11-04 13:29:30|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|12
1762262990000|2025-11-04 13:29:50|231.27||231.27||231.32||231.27||0
1762263020000|2025-11-04 13:30:20|||||||||2
1762263030000|2025-11-04 13:30:30|231.32|231.14|231.27|231.19|231.32|231.19|231.27|231.14|7
1762263040000|2025-11-04 13:30:40|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|4
1762263050000|2025-11-04 13:30:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|12
1762263060000|2025-11-04 13:31:00||231.14||231.14||231.14||231.14|3
1762263070000|2025-11-04 13:31:10||231.19||231.19||231.19||231.19|0
1762263090000|2025-11-04 13:31:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|17
1762263100000|2025-11-04 13:31:40|231.27||231.27||231.27||231.27||3
1762263110000|2025-11-04 13:31:50|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.19|8
1762263130000|2025-11-04 13:32:10|231.22|231.14|231.27|231.14|231.27|231.19|231.22|231.14|21
1762263140000|2025-11-04 13:32:20|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.14|12
1762263150000|2025-11-04 13:32:30|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|52
1762263160000|2025-11-04 13:32:40|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|0
1762263170000|2025-11-04 13:32:50||231.19||231.24||231.24||231.19|0
1762263190000|2025-11-04 13:33:10|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|23
1762263200000|2025-11-04 13:33:20|231.37||231.37||231.37||231.37||40
1762263210000|2025-11-04 13:33:30||231.29||231.29||231.29||231.24|0
1762263240000|2025-11-04 13:34:00|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|16
1762263250000|2025-11-04 13:34:10|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|6
1762263260000|2025-11-04 13:34:20|231.42||231.42||231.42||231.37||0
1762263270000|2025-11-04 13:34:30||231.34||231.34||231.34||231.34|0
1762263280000|2025-11-04 13:34:40||231.29||231.29||231.34||231.29|0
1762263290000|2025-11-04 13:34:50|231.37|231.34|231.37|231.29|231.37|231.34|231.37|231.29|0
1762263300000|2025-11-04 13:35:00|||||||||36
1762263320000|2025-11-04 13:35:20|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|25
1762263330000|2025-11-04 13:35:30||231.29||231.34||231.34||231.29|0
1762263350000|2025-11-04 13:35:50|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|67
1762263370000|2025-11-04 13:36:10|231.47||231.42||231.47||231.42||0
1762263380000|2025-11-04 13:36:20|231.47||231.42||231.47||231.42||1
1762263390000|2025-11-04 13:36:30|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.34|4
1762263410000|2025-11-04 13:36:50|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|14
1762263420000|2025-11-04 13:37:00|231.47||231.47||231.52||231.47||6
1762263450000|2025-11-04 13:37:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|1
1762263470000|2025-11-04 13:37:50|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|44
1762263480000|2025-11-04 13:38:00|231.52||231.52||231.57||231.52||0
1762263490000|2025-11-04 13:38:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|9
1762263500000|2025-11-04 13:38:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|0
1762263510000|2025-11-04 13:38:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|3
1762263540000|2025-11-04 13:39:00|231.57|231.39|231.57|231.44|231.57|231.44|231.52|231.39|53
1762263550000|2025-11-04 13:39:10||231.49||231.49||231.49||231.49|0
1762263560000|2025-11-04 13:39:20|231.62||231.62||231.62||231.57||9
1762263570000|2025-11-04 13:39:30||231.54||231.54||231.54||231.54|0
1762263590000|2025-11-04 13:39:50|231.67||231.67||231.67||231.62||16
1762263600000|2025-11-04 13:40:00||231.59||231.59||231.59||231.59|0
1762263610000|2025-11-04 13:40:10|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|21
1762263620000|2025-11-04 13:40:20|231.57|231.54|231.67|231.59|231.67|231.59|231.57|231.49|126
1762263630000|2025-11-04 13:40:30|||||||||4
1762263640000|2025-11-04 13:40:40|||||||||9
1762263650000|2025-11-04 13:40:50|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|8
1762263660000|2025-11-04 13:41:00||231.59||231.59||231.59||231.54|5
1762263680000|2025-11-04 13:41:20|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|0
1762263690000|2025-11-04 13:41:30||231.64||231.64||231.64||231.64|0
1762263700000|2025-11-04 13:41:40|231.77|231.59|231.77|231.64|231.77|231.64|231.77|231.59|2
1762263710000|2025-11-04 13:41:50|231.72||231.72||231.77||231.72||0
1762263720000|2025-11-04 13:42:00|231.77|231.59|231.67|231.59|231.77|231.59|231.67|231.59|6
1762263740000|2025-11-04 13:42:20|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|54
1762263750000|2025-11-04 13:42:30|231.62|231.59|231.62|231.54|231.62|231.59|231.62|231.54|13
1762263760000|2025-11-04 13:42:40|231.67||231.67||231.67||231.62||0
1762263770000|2025-11-04 13:42:50||231.59||231.54||231.59||231.54|0
1762263780000|2025-11-04 13:43:00|231.62|231.59|231.67|231.59|231.72|231.59|231.62|231.54|22
1762263810000|2025-11-04 13:43:30|231.72||231.67||231.72||231.67||1
1762263820000|2025-11-04 13:43:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|8
1762263870000|2025-11-04 13:44:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|11
1762263900000|2025-11-04 13:45:00|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|7
1762263910000|2025-11-04 13:45:10|||||||||6
1762263920000|2025-11-04 13:45:20|||||||||1
1762263930000|2025-11-04 13:45:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|18
1762263940000|2025-11-04 13:45:40|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|7
1762263950000|2025-11-04 13:45:50|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|2
1762263960000|2025-11-04 13:46:00|231.57|231.44|231.57|231.49|231.62|231.49|231.52|231.44|0
1762263970000|2025-11-04 13:46:10|231.62|231.54|231.62|231.49|231.62|231.54|231.62|231.49|0
1762263980000|2025-11-04 13:46:20|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|6
1762263990000|2025-11-04 13:46:30||231.44||231.44||231.44||231.44|1
1762264000000|2025-11-04 13:46:40|231.52||231.52||231.57||231.52||0
1762264060000|2025-11-04 13:47:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|1
1762264080000|2025-11-04 13:48:00|231.62||231.57||231.62||231.57||0
1762264090000|2025-11-04 13:48:10||231.44||231.44||231.44||231.44|5
1762264100000|2025-11-04 13:48:20|231.52||231.57||231.57||231.52||0
1762264110000|2025-11-04 13:48:30|231.62|231.49|231.62|231.54|231.62|231.54|231.62|231.49|12
1762264140000|2025-11-04 13:49:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|6
1762264180000|2025-11-04 13:49:40|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|28
1762264200000|2025-11-04 13:50:00|||||||||12
1762264220000|2025-11-04 13:50:20||231.49||231.49||231.54||231.49|29
1762264230000|2025-11-04 13:50:30|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|10
1762264240000|2025-11-04 13:50:40|||||||||1
1762264250000|2025-11-04 13:50:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|43
1762264260000|2025-11-04 13:51:00|231.57||231.57||231.57||231.57||0
1762264270000|2025-11-04 13:51:10||231.49||231.49||231.49||231.49|0
1762264280000|2025-11-04 13:51:20|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|16
1762264290000|2025-11-04 13:51:30|231.52|231.49|231.57|231.44|231.57|231.49|231.52|231.44|0
1762264300000|2025-11-04 13:51:40|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.49|7
1762264330000|2025-11-04 13:52:10|231.62|231.54|231.62|231.49|231.62|231.54|231.62|231.49|42
1762264340000|2025-11-04 13:52:20|231.57|231.54|231.57|231.49|231.57|231.54|231.57|231.49|9
1762264350000|2025-11-04 13:52:30|||||||||1
1762264360000|2025-11-04 13:52:40|231.52|231.44|231.52|231.44|231.52|231.49|231.52|231.44|1
1762264370000|2025-11-04 13:52:50||231.39||231.39||231.44||231.39|12
1762264380000|2025-11-04 13:53:00||231.44||231.39||231.44||231.39|0
1762264390000|2025-11-04 13:53:10|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.44|13
1762264400000|2025-11-04 13:53:20|231.57|231.39|231.52|231.44|231.57|231.44|231.52|231.39|7
1762264420000|2025-11-04 13:53:40|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|13
1762264430000|2025-11-04 13:53:50|231.62||231.57||231.62||231.57||2
1762264450000|2025-11-04 13:54:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1762264480000|2025-11-04 13:54:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|48
1762264510000|2025-11-04 13:55:10|||||||||2
1762264520000|2025-11-04 13:55:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|53
1762264530000|2025-11-04 13:55:30|||||||||2
1762264540000|2025-11-04 13:55:40|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|24
1762264550000|2025-11-04 13:55:50||231.64||231.64||231.64||231.64|0
1762264560000|2025-11-04 13:56:00||231.59||231.64||231.64||231.59|6
1762264570000|2025-11-04 13:56:10|||||||||4
1762264580000|2025-11-04 13:56:20|||||||||2
1762264590000|2025-11-04 13:56:30|||||||||2
1762264600000|2025-11-04 13:56:40|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|19
1762264610000|2025-11-04 13:56:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|5
1762264630000|2025-11-04 13:57:10|||||||||5
1762264640000|2025-11-04 13:57:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|34
1762264650000|2025-11-04 13:57:30|||||||||2
1762264660000|2025-11-04 13:57:40|||||||||4
1762264670000|2025-11-04 13:57:50|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|20
1762264680000|2025-11-04 13:58:00|231.77||231.72||231.77||231.72||6
1762264700000|2025-11-04 13:58:20|231.77||231.72||231.77||231.72||1
1762264710000|2025-11-04 13:58:30|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|6
1762264720000|2025-11-04 13:58:40|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.69|16
1762264730000|2025-11-04 13:58:50|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|6
1762264740000|2025-11-04 13:59:00|231.77||231.72||231.77||231.72||18
1762264750000|2025-11-04 13:59:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|8
1762264780000|2025-11-04 13:59:40|||||||||1
1762264800000|2025-11-04 14:00:00|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|15
1762264810000|2025-11-04 14:00:10|231.82||231.77||231.82||231.77||12
1762264820000|2025-11-04 14:00:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|4
1762264840000|2025-11-04 14:00:40|231.67|231.59|231.72|231.59|231.72|231.64|231.67|231.59|6
1762264850000|2025-11-04 14:00:50|231.67||231.67||231.72||231.67||4
1762264870000|2025-11-04 14:01:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|4
1762264880000|2025-11-04 14:01:20|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|1
1762264890000|2025-11-04 14:01:30|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|0
1762264910000|2025-11-04 14:01:50|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|18
1762264920000|2025-11-04 14:02:00||231.59||231.59||231.64||231.59|9
1762264930000|2025-11-04 14:02:10|231.67|231.64|231.72|231.59|231.72|231.64|231.67|231.59|6
1762264940000|2025-11-04 14:02:20|231.67||231.67||231.72||231.67||0
1762264960000|2025-11-04 14:02:40|231.72||231.67||231.72||231.67||1
1762264970000|2025-11-04 14:02:50|231.62|231.54|231.67|231.54|231.67|231.54|231.62|231.54|7
1762264980000|2025-11-04 14:03:00|231.62||231.67||231.67||231.62||4
1762264990000|2025-11-04 14:03:10|231.62|231.49|231.57|231.49|231.67|231.49|231.57|231.49|219
1762265000000|2025-11-04 14:03:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1762265010000|2025-11-04 14:03:30|231.67||231.67||231.67||231.67||0
1762265020000|2025-11-04 14:03:40|231.62|231.59|231.62|231.54|231.62|231.59|231.62|231.54|15
1762265040000|2025-11-04 14:04:00||231.49||231.54||231.54||231.49|22
1762265060000|2025-11-04 14:04:20||231.49||231.49||231.49||231.49|10
1762265070000|2025-11-04 14:04:30|231.67|231.54|231.72|231.64|231.72|231.64|231.67|231.54|29
1762265100000|2025-11-04 14:05:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|24
1762265110000|2025-11-04 14:05:10||231.54||231.54||231.54||231.54|1
1762265120000|2025-11-04 14:05:20|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|1
1762265130000|2025-11-04 14:05:30|231.72||231.72||231.72||231.67||0
1762265140000|2025-11-04 14:05:40|231.67||231.72||231.72||231.67||6
1762265150000|2025-11-04 14:05:50|231.67||231.72||231.72||231.67||1
1762265160000|2025-11-04 14:06:00|231.67||231.67||231.67||231.67||0
1762265170000|2025-11-04 14:06:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|0
1762265190000|2025-11-04 14:06:30|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|6
1762265220000|2025-11-04 14:07:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|39
1762265230000|2025-11-04 14:07:10|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|50
1762265240000|2025-11-04 14:07:20||231.69||231.69||231.69||231.69|0
1762265250000|2025-11-04 14:07:30|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|11
1762265280000|2025-11-04 14:08:00|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.64|6
1762265290000|2025-11-04 14:08:10||231.74||231.74||231.74||231.69|0
1762265300000|2025-11-04 14:08:20||231.69||231.69||231.69||231.69|1
1762265310000|2025-11-04 14:08:30|231.77||231.82||231.82||231.77||1
1762265320000|2025-11-04 14:08:40||231.74||231.74||231.74||231.69|1
1762265370000|2025-11-04 14:09:30|||||||||3
1762265390000|2025-11-04 14:09:50|231.87||231.87||231.87||231.87||4
1762265400000|2025-11-04 14:10:00|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|0
1762265410000|2025-11-04 14:10:10|231.87||231.82||231.87||231.82||0
1762265420000|2025-11-04 14:10:20|231.87||231.82||231.87||231.82||0
1762265430000|2025-11-04 14:10:30|||||||||1
1762265440000|2025-11-04 14:10:40|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|20
1762265450000|2025-11-04 14:10:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|36
1762265460000|2025-11-04 14:11:00|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|18
1762265470000|2025-11-04 14:11:10|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|15
1762265490000|2025-11-04 14:11:30|231.92||231.92||231.92||231.92||9
1762265500000|2025-11-04 14:11:40||231.84||231.84||231.84||231.79|8
1762265510000|2025-11-04 14:11:50|231.97|231.89|231.97|231.84|231.97|231.89|231.97|231.84|13
1762265520000|2025-11-04 14:12:00||231.89||231.84||231.89||231.84|3
1762265530000|2025-11-04 14:12:10||231.89||231.89||231.89||231.84|0
1762265550000|2025-11-04 14:12:30|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|6
1762265560000|2025-11-04 14:12:40||231.94||231.94||231.94||231.89|6
1762265580000|2025-11-04 14:13:00|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|17
1762265590000|2025-11-04 14:13:10||231.94||231.94||231.94||231.94|0
1762265600000|2025-11-04 14:13:20|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|2
1762265610000|2025-11-04 14:13:30|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|31
1762265620000|2025-11-04 14:13:40|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|40
1762265640000|2025-11-04 14:14:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|9
1762265650000|2025-11-04 14:14:10|||||||||1
1762265660000|2025-11-04 14:14:20|232.17||232.12||232.17||232.12||0
1762265670000|2025-11-04 14:14:30|232.17||232.12||232.17||232.12||4
1762265680000|2025-11-04 14:14:40|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|15
1762265690000|2025-11-04 14:14:50|||||||||11
1762265700000|2025-11-04 14:15:00|232.02|231.94|232.02|231.94|232.07|231.99|232.02|231.94|11
1762265710000|2025-11-04 14:15:10|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|0
1762265720000|2025-11-04 14:15:20|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|2
1762265730000|2025-11-04 14:15:30|232.07||232.07||232.07||232.02||0
1762265740000|2025-11-04 14:15:40|232.02|231.99|232.02|231.94|232.07|231.99|232.02|231.94|0
1762265750000|2025-11-04 14:15:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|12
1762265760000|2025-11-04 14:16:00||231.94||231.94||231.99||231.94|21
1762265770000|2025-11-04 14:16:10|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|10
1762265780000|2025-11-04 14:16:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|8
1762265790000|2025-11-04 14:16:30|232.07||232.02||232.07||232.02||6
1762265800000|2025-11-04 14:16:40|232.07||232.02||232.07||232.02||0
1762265810000|2025-11-04 14:16:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|16
1762265820000|2025-11-04 14:17:00|231.92|231.84|231.92|231.84|231.97|231.84|231.92|231.84|2
1762265830000|2025-11-04 14:17:10|231.97|231.89|231.97|231.89|232.02|231.94|231.97|231.84|45
1762265840000|2025-11-04 14:17:20|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|35
1762265850000|2025-11-04 14:17:30|||||||||3
1762265860000|2025-11-04 14:17:40|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|2
1762265880000|2025-11-04 14:18:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|10
1762265910000|2025-11-04 14:18:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|45
1762265940000|2025-11-04 14:19:00||231.79||231.84||231.84||231.79|20
1762265950000|2025-11-04 14:19:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|62
1762265960000|2025-11-04 14:19:20|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|10
1762265970000|2025-11-04 14:19:30|231.92|231.89|231.92|231.84|231.97|231.89|231.92|231.84|6
1762265980000|2025-11-04 14:19:40|231.87|231.79|231.87|231.74|231.92|231.84|231.87|231.74|1
1762265990000|2025-11-04 14:19:50|231.82||231.82||231.82||231.82||0
1762266000000|2025-11-04 14:20:00|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|74
1762266010000|2025-11-04 14:20:10|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|18
1762266020000|2025-11-04 14:20:20|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.59|32
1762266030000|2025-11-04 14:20:30|||||||||37
1762266040000|2025-11-04 14:20:40|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|19
1762266050000|2025-11-04 14:20:50|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|9
1762266060000|2025-11-04 14:21:00|231.67|231.59|231.72|231.59|231.72|231.59|231.67|231.59|9
1762266070000|2025-11-04 14:21:10||231.64||231.64||231.64||231.64|0
1762266080000|2025-11-04 14:21:20|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|5
1762266090000|2025-11-04 14:21:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|21
1762266100000|2025-11-04 14:21:40|||||||||2
1762266110000|2025-11-04 14:21:50||231.59||231.64||231.64||231.59|4
1762266120000|2025-11-04 14:22:00||231.59||231.64||231.64||231.59|0
1762266130000|2025-11-04 14:22:10|231.77||231.72||231.77||231.72||0
1762266150000|2025-11-04 14:22:30|231.77||231.72||231.77||231.72||0
1762266170000|2025-11-04 14:22:50|231.77||231.72||231.77||231.72||0
1762266180000|2025-11-04 14:23:00|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|24
1762266190000|2025-11-04 14:23:10|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|10
1762266200000|2025-11-04 14:23:20|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|15
1762266220000|2025-11-04 14:23:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|0
1762266230000|2025-11-04 14:23:50|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|0
1762266250000|2025-11-04 14:24:10|||||||||14
1762266260000|2025-11-04 14:24:20|||||||||24
1762266270000|2025-11-04 14:24:30|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|3
1762266290000|2025-11-04 14:24:50|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|2
1762266300000|2025-11-04 14:25:00|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.59|17
1762266310000|2025-11-04 14:25:10|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|9
1762266330000|2025-11-04 14:25:30||231.59||231.59||231.64||231.59|6
1762266340000|2025-11-04 14:25:40||231.64||231.59||231.64||231.59|0
1762266350000|2025-11-04 14:25:50||231.64||231.64||231.64||231.59|0
1762266360000|2025-11-04 14:26:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|28
1762266380000|2025-11-04 14:26:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|6
1762266390000|2025-11-04 14:26:30|231.67||231.67||231.67||231.62||13
1762266400000|2025-11-04 14:26:40||231.59||231.59||231.59||231.59|0
1762266410000|2025-11-04 14:26:50|||||||||2
1762266420000|2025-11-04 14:27:00|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|4
1762266430000|2025-11-04 14:27:10||231.59||231.59||231.59||231.54|0
1762266440000|2025-11-04 14:27:20|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|7
1762266450000|2025-11-04 14:27:30|231.67||231.62||231.67||231.62||12
1762266460000|2025-11-04 14:27:40|231.67|231.49|231.62|231.49|231.67|231.54|231.62|231.49|11
1762266470000|2025-11-04 14:27:50|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|27
1762266480000|2025-11-04 14:28:00|231.62|231.54|231.62|231.49|231.62|231.54|231.57|231.49|29
1762266490000|2025-11-04 14:28:10|231.57||231.57||231.57||231.57||0
1762266520000|2025-11-04 14:28:40|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|19
1762266540000|2025-11-04 14:29:00|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|24
1762266550000|2025-11-04 14:29:10|231.52|231.44|231.52|231.44|231.57|231.49|231.52|231.44|1
1762266570000|2025-11-04 14:29:30|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.39|15
1762266580000|2025-11-04 14:29:40|231.47|231.44|231.57|231.49|231.57|231.49|231.47|231.44|8
1762266590000|2025-11-04 14:29:50||231.44||231.49||231.49||231.44|0
1762266600000|2025-11-04 14:30:00|231.52|231.44|231.52|231.44|231.62|231.54|231.47|231.39|223
1762266610000|2025-11-04 14:30:10|231.57|231.49|231.62|231.54|231.62|231.54|231.52|231.44|36
1762266620000|2025-11-04 14:30:20|231.67|231.59|231.62|231.54|231.72|231.64|231.62|231.54|95
1762266630000|2025-11-04 14:30:30|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|11
1762266640000|2025-11-04 14:30:40|231.77||231.77||231.77||231.77||0
1762266650000|2025-11-04 14:30:50|231.72|231.69|231.77|231.64|231.77|231.69|231.72|231.64|41
1762266660000|2025-11-04 14:31:00|231.72|231.69|231.72|231.64|231.77|231.69|231.67|231.59|76
1762266670000|2025-11-04 14:31:10|231.67|231.59|231.72|231.64|231.77|231.64|231.67|231.59|19
1762266680000|2025-11-04 14:31:20||231.59||231.64||231.64||231.59|33
1762266690000|2025-11-04 14:31:30|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|45
1762266700000|2025-11-04 14:31:40|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|12
1762266710000|2025-11-04 14:31:50|231.67||231.62||231.67||231.62||6
1762266720000|2025-11-04 14:32:00|231.57|231.49|231.67|231.59|231.67|231.59|231.57|231.49|33
1762266730000|2025-11-04 14:32:10|231.72|231.64|231.72|231.59|231.72|231.64|231.62|231.54|84
1762266740000|2025-11-04 14:32:20|231.77|231.64|231.77|231.69|231.77|231.69|231.72|231.64|57
1762266750000|2025-11-04 14:32:30|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|21
1762266760000|2025-11-04 14:32:40|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|13
1762266770000|2025-11-04 14:32:50|231.82|231.64|231.77|231.69|231.82|231.69|231.77|231.64|1
1762266780000|2025-11-04 14:33:00|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|11
1762266790000|2025-11-04 14:33:10|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.59|14
1762266800000|2025-11-04 14:33:20|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|6
1762266810000|2025-11-04 14:33:30|231.62|231.54|231.47|231.39|231.62|231.54|231.47|231.39|133
1762266820000|2025-11-04 14:33:40|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|25
1762266830000|2025-11-04 14:33:50|231.47|231.39|231.52|231.44|231.57|231.49|231.47|231.39|311
1762266840000|2025-11-04 14:34:00|231.47|231.34|231.47|231.39|231.47|231.39|231.42|231.34|171
1762266850000|2025-11-04 14:34:10|231.52|231.34|231.47|231.34|231.52|231.34|231.42|231.29|23
1762266860000|2025-11-04 14:34:20|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|7
1762266870000|2025-11-04 14:34:30|231.52|231.49|231.52|231.44|231.57|231.49|231.47|231.44|50
1762266880000|2025-11-04 14:34:40|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|38
1762266890000|2025-11-04 14:34:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|25
1762266900000|2025-11-04 14:35:00|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.34|19
1762266910000|2025-11-04 14:35:10|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.34|25
1762266920000|2025-11-04 14:35:20|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.29|0
1762266930000|2025-11-04 14:35:30|231.47|231.39|231.47|231.39|231.52|231.39|231.42|231.34|12
1762266940000|2025-11-04 14:35:40|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|48
1762266950000|2025-11-04 14:35:50|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|24
1762266960000|2025-11-04 14:36:00|231.42|231.39|231.52|231.39|231.52|231.44|231.42|231.34|12
1762266970000|2025-11-04 14:36:10|231.57|231.44|231.52|231.44|231.57|231.49|231.52|231.44|6
1762266980000|2025-11-04 14:36:20|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|7
1762266990000|2025-11-04 14:36:30|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.39|1
1762267000000|2025-11-04 14:36:40|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|150
1762267010000|2025-11-04 14:36:50|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|176
1762267020000|2025-11-04 14:37:00|231.52|231.49|231.47|231.39|231.52|231.49|231.47|231.39|312
1762267030000|2025-11-04 14:37:10|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|5
1762267040000|2025-11-04 14:37:20|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|8
1762267050000|2025-11-04 14:37:30|231.47||231.42||231.47||231.42||15
1762267060000|2025-11-04 14:37:40|||||||||15
1762267070000|2025-11-04 14:37:50|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|363
1762267080000|2025-11-04 14:38:00|231.42|231.39|231.47|231.39|231.52|231.44|231.42|231.39|70
1762267090000|2025-11-04 14:38:10|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|16
1762267100000|2025-11-04 14:38:20|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|2
1762267110000|2025-11-04 14:38:30|231.52|231.34|231.37|231.29|231.52|231.34|231.37|231.29|17
1762267120000|2025-11-04 14:38:40|231.42||231.37||231.42||231.37||0
1762267130000|2025-11-04 14:38:50|231.42|231.24|231.42|231.29|231.42|231.34|231.37|231.24|8
1762267140000|2025-11-04 14:39:00|231.47|231.34|231.52|231.44|231.52|231.44|231.47|231.34|92
1762267150000|2025-11-04 14:39:10|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|18
1762267160000|2025-11-04 14:39:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|24
1762267170000|2025-11-04 14:39:30|231.47||231.42||231.47||231.42||0
1762267180000|2025-11-04 14:39:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|0
1762267200000|2025-11-04 14:40:00|231.32|231.24|231.37|231.24|231.37|231.24|231.27|231.19|22
1762267210000|2025-11-04 14:40:10|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.24|3
1762267220000|2025-11-04 14:40:20||231.24||231.29||231.29||231.24|2
1762267230000|2025-11-04 14:40:30|231.32|231.24|231.42|231.34|231.42|231.34|231.32|231.24|1
1762267240000|2025-11-04 14:40:40|231.47|231.29|231.47|231.39|231.47|231.39|231.42|231.29|0
1762267250000|2025-11-04 14:40:50||231.34||231.39||231.39||231.34|1
1762267260000|2025-11-04 14:41:00|231.42|231.34|231.42|231.34|231.42|231.39|231.42|231.34|10
1762267270000|2025-11-04 14:41:10|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.34|0
1762267290000|2025-11-04 14:41:30|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.39|88
1762267300000|2025-11-04 14:41:40|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|33
1762267310000|2025-11-04 14:41:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|97
1762267320000|2025-11-04 14:42:00|231.62||231.62||231.62||231.57||10
1762267330000|2025-11-04 14:42:10||231.54||231.54||231.54||231.54|0
1762267340000|2025-11-04 14:42:20|||||||||26
1762267350000|2025-11-04 14:42:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|7
1762267360000|2025-11-04 14:42:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|15
1762267370000|2025-11-04 14:42:50|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|170
1762267380000|2025-11-04 14:43:00|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|142
1762267390000|2025-11-04 14:43:10|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|20
1762267400000|2025-11-04 14:43:20|231.72|231.69|231.72|231.64|231.72|231.69|231.72|231.64|17
1762267410000|2025-11-04 14:43:30|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|76
1762267420000|2025-11-04 14:43:40|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|19
1762267430000|2025-11-04 14:43:50||231.84||231.84||231.84||231.79|16
1762267440000|2025-11-04 14:44:00|231.97|231.89|231.97|231.89|232.02|231.94|231.97|231.89|76
1762267450000|2025-11-04 14:44:10|||||||||1
1762267460000|2025-11-04 14:44:20|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|4
1762267470000|2025-11-04 14:44:30|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|12
1762267480000|2025-11-04 14:44:40||231.89||231.94||231.94||231.89|28
1762267490000|2025-11-04 14:44:50||231.89||231.94||231.94||231.89|1
1762267510000|2025-11-04 14:45:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|53
1762267520000|2025-11-04 14:45:20|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.94|17
1762267530000|2025-11-04 14:45:30|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|8
1762267540000|2025-11-04 14:45:40|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.89|6
1762267550000|2025-11-04 14:45:50|232.02|231.84|231.97|231.84|232.02|231.89|231.92|231.84|13
1762267560000|2025-11-04 14:46:00||231.89||231.89||231.89||231.84|0
1762267570000|2025-11-04 14:46:10|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|6
1762267580000|2025-11-04 14:46:20|232.07||232.02||232.07||232.02||4
1762267590000|2025-11-04 14:46:30|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|91
1762267600000|2025-11-04 14:46:40|232.07||232.02||232.07||232.02||0
1762267610000|2025-11-04 14:46:50|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.94|8
1762267620000|2025-11-04 14:47:00|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|64
1762267630000|2025-11-04 14:47:10|232.12|231.99|232.12|232.04|232.17|232.04|232.12|231.99|341
1762267640000|2025-11-04 14:47:20|232.17|231.99|232.07|231.99|232.17|231.99|232.02|231.94|34
1762267650000|2025-11-04 14:47:30||231.94||231.99||231.99||231.94|1
1762267660000|2025-11-04 14:47:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|41
1762267670000|2025-11-04 14:47:50|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.94|30
1762267680000|2025-11-04 14:48:00|232.12|232.04|232.12|232.04|232.17|232.04|232.12|231.99|121
1762267690000|2025-11-04 14:48:10|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|123
1762267700000|2025-11-04 14:48:20||232.09||232.09||232.09||232.04|6
1762267710000|2025-11-04 14:48:30|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|10
1762267720000|2025-11-04 14:48:40|232.12|231.99|232.17|232.04|232.17|232.09|232.12|231.99|33
1762267730000|2025-11-04 14:48:50|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|0
1762267740000|2025-11-04 14:49:00|||||||||1
1762267750000|2025-11-04 14:49:10|232.12|232.04|232.17|232.04|232.17|232.09|232.12|231.99|32
1762267760000|2025-11-04 14:49:20|232.12|232.09|232.12|232.04|232.17|232.09|232.12|232.04|7
1762267770000|2025-11-04 14:49:30||231.99||232.04||232.04||231.99|23
1762267780000|2025-11-04 14:49:40|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|40
1762267800000|2025-11-04 14:50:00|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|15
1762267810000|2025-11-04 14:50:10||231.94||231.99||231.99||231.94|9
1762267820000|2025-11-04 14:50:20|232.12|232.04|232.02|231.94|232.12|232.04|232.02|231.94|40
1762267830000|2025-11-04 14:50:30|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.94|59
1762267840000|2025-11-04 14:50:40|232.07|232.04|232.22|232.09|232.22|232.09|232.07|231.99|39
1762267850000|2025-11-04 14:50:50|232.17|232.14|232.22|232.14|232.27|232.14|232.17|232.14|7
1762267860000|2025-11-04 14:51:00|232.27|232.19|232.42|232.29|232.42|232.29|232.22|232.19|280
1762267870000|2025-11-04 14:51:10|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|10
1762267880000|2025-11-04 14:51:20|232.47|232.34|232.42|232.34|232.47|232.39|232.42|232.34|157
1762267890000|2025-11-04 14:51:30|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|5
1762267900000|2025-11-04 14:51:40|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|9
1762267910000|2025-11-04 14:51:50|232.37||232.32||232.37||232.32||0
1762267920000|2025-11-04 14:52:00|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|5
1762267930000|2025-11-04 14:52:10|232.27|232.24|232.37|232.24|232.37|232.24|232.27|232.19|7
1762267940000|2025-11-04 14:52:20|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|10
1762267950000|2025-11-04 14:52:30|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.24|3
1762267970000|2025-11-04 14:52:50|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|29
1762267980000|2025-11-04 14:53:00|232.32|232.19|232.32|232.24|232.32|232.24|232.32|232.19|28
1762267990000|2025-11-04 14:53:10|232.27|232.19|232.27|232.19|232.27|232.24|232.27|232.19|10
1762268000000|2025-11-04 14:53:20|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|64
1762268010000|2025-11-04 14:53:30|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|2
1762268020000|2025-11-04 14:53:40|232.22|232.14|232.22|232.09|232.27|232.19|232.17|232.09|233
1762268030000|2025-11-04 14:53:50|232.17||232.17||232.22||232.17||1
1762268040000|2025-11-04 14:54:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1762268060000|2025-11-04 14:54:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|7
1762268070000|2025-11-04 14:54:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|26
1762268080000|2025-11-04 14:54:40|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|121
1762268090000|2025-11-04 14:54:50|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.19|3
1762268100000|2025-11-04 14:55:00|||||||||3
1762268110000|2025-11-04 14:55:10|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|31
1762268120000|2025-11-04 14:55:20||232.19||232.19||232.24||232.19|784
1762268130000|2025-11-04 14:55:30||232.24||232.19||232.24||232.19|0
1762268140000|2025-11-04 14:55:40|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|6
1762268150000|2025-11-04 14:55:50|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|15
1762268160000|2025-11-04 14:56:00||232.24||232.19||232.24||232.19|0
1762268170000|2025-11-04 14:56:10|232.37|232.24|232.37|232.24|232.37|232.29|232.37|232.24|1
1762268180000|2025-11-04 14:56:20||232.29||232.29||232.29||232.24|1
1762268190000|2025-11-04 14:56:30||232.24||232.29||232.29||232.24|8
1762268200000|2025-11-04 14:56:40|||||||||40
1762268210000|2025-11-04 14:56:50|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|57
1762268230000|2025-11-04 14:57:10|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|249
1762268250000|2025-11-04 14:57:30|||||||||177
1762268270000|2025-11-04 14:57:50|||||||||25
1762268280000|2025-11-04 14:58:00|232.52||232.52||232.52||232.47||103
1762268290000|2025-11-04 14:58:10|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|6
1762268300000|2025-11-04 14:58:20|232.52||232.47||232.52||232.47||48
1762268310000|2025-11-04 14:58:30|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|82
1762268320000|2025-11-04 14:58:40|232.57|232.39|232.57|232.49|232.57|232.49|232.57|232.39|7
1762268330000|2025-11-04 14:58:50|||||||||26
1762268340000|2025-11-04 14:59:00|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|86
1762268350000|2025-11-04 14:59:10|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|49
1762268360000|2025-11-04 14:59:20|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|58
1762268370000|2025-11-04 14:59:30|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|31
1762268380000|2025-11-04 14:59:40|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|33
1762268390000|2025-11-04 14:59:50||232.69||232.69||232.69||232.69|35
1762268400000|2025-11-04 15:00:00|232.82|232.64|232.82|232.69|232.82|232.74|232.82|232.64|41
1762268410000|2025-11-04 15:00:10|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|21
1762268420000|2025-11-04 15:00:20|232.82|232.69|232.82|232.69|232.82|232.69|232.77|232.69|82
1762268430000|2025-11-04 15:00:30|232.77||232.82||232.82||232.77||125
1762268440000|2025-11-04 15:00:40|232.77|232.64|232.77|232.64|232.82|232.69|232.77|232.64|42
1762268450000|2025-11-04 15:00:50||232.69||232.64||232.69||232.64|11
1762268460000|2025-11-04 15:01:00|232.82|232.69|232.77|232.64|232.82|232.69|232.77|232.64|37
1762268470000|2025-11-04 15:01:10|232.72|232.59|232.72|232.59|232.77|232.64|232.72|232.59|25
1762268480000|2025-11-04 15:01:20|232.67||232.72||232.72||232.67||11
1762268490000|2025-11-04 15:01:30|232.67|232.54|232.67|232.54|232.72|232.54|232.62|232.54|8
1762268500000|2025-11-04 15:01:40|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.54|117
1762268510000|2025-11-04 15:01:50|232.67|232.49|232.62|232.49|232.67|232.49|232.62|232.49|18
1762268520000|2025-11-04 15:02:00|232.57|232.44|232.52|232.44|232.62|232.44|232.47|232.39|52
1762268530000|2025-11-04 15:02:10|232.57|232.39|232.57|232.44|232.57|232.44|232.57|232.39|44
1762268540000|2025-11-04 15:02:20|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|13
1762268550000|2025-11-04 15:02:30|232.52|232.34|232.52|232.44|232.52|232.44|232.47|232.34|288
1762268560000|2025-11-04 15:02:40||232.39||232.44||232.44||232.39|74
1762268570000|2025-11-04 15:02:50|232.57|232.39|232.47|232.39|232.57|232.44|232.47|232.39|69
1762268580000|2025-11-04 15:03:00|232.52||232.52||232.52||232.52||6
1762268600000|2025-11-04 15:03:20||232.44||232.44||232.44||232.44|2
1762268610000|2025-11-04 15:03:30|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|130
1762268620000|2025-11-04 15:03:40|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|20
1762268630000|2025-11-04 15:03:50|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|1
1762268640000|2025-11-04 15:04:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|35
1762268650000|2025-11-04 15:04:10|232.52|232.44|232.52|232.44|232.57|232.49|232.52|232.44|14
1762268660000|2025-11-04 15:04:20|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|8
1762268670000|2025-11-04 15:04:30|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|36
1762268680000|2025-11-04 15:04:40||232.44||232.49||232.49||232.44|0
1762268690000|2025-11-04 15:04:50|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|24
1762268700000|2025-11-04 15:05:00|||||||||32
1762268710000|2025-11-04 15:05:10|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|5
1762268720000|2025-11-04 15:05:20|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|6
1762268730000|2025-11-04 15:05:30|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.49|20
1762268740000|2025-11-04 15:05:40|||||||||1
1762268750000|2025-11-04 15:05:50|||||||||6
1762268760000|2025-11-04 15:06:00|232.57|232.49|232.57|232.44|232.62|232.54|232.52|232.44|45
1762268770000|2025-11-04 15:06:10|232.52||232.52||232.57||232.52||161
1762268780000|2025-11-04 15:06:20|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.29|117
1762268790000|2025-11-04 15:06:30|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|26
1762268800000|2025-11-04 15:06:40|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|47
1762268810000|2025-11-04 15:06:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|62
1762268820000|2025-11-04 15:07:00|232.32|232.24|232.32|232.19|232.32|232.24|232.27|232.19|10
1762268830000|2025-11-04 15:07:10|232.37|232.24|232.37|232.29|232.37|232.29|232.37|232.19|5
1762268840000|2025-11-04 15:07:20||232.24||232.29||232.29||232.24|13
1762268850000|2025-11-04 15:07:30|232.42||232.42||232.42||232.37||1
1762268860000|2025-11-04 15:07:40|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|17
1762268870000|2025-11-04 15:07:50|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|72
1762268880000|2025-11-04 15:08:00|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|1
1762268890000|2025-11-04 15:08:10|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|17
1762268900000|2025-11-04 15:08:20|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|22
1762268910000|2025-11-04 15:08:30|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|1
1762268920000|2025-11-04 15:08:40|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|46
1762268930000|2025-11-04 15:08:50|232.37|232.24|232.32|232.24|232.42|232.24|232.32|232.24|511
1762268940000|2025-11-04 15:09:00|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|36
1762268950000|2025-11-04 15:09:10|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|18
1762268960000|2025-11-04 15:09:20|232.32|232.29|232.42|232.34|232.42|232.34|232.32|232.24|26
1762268970000|2025-11-04 15:09:30|||||||||3
1762268980000|2025-11-04 15:09:40|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|25
1762268990000|2025-11-04 15:09:50|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|43
1762269000000|2025-11-04 15:10:00|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|8
1762269010000|2025-11-04 15:10:10|232.27||232.27||232.27||232.27||5
1762269020000|2025-11-04 15:10:20|232.22|232.14|232.17|232.09|232.27|232.14|232.17|232.09|10
1762269030000|2025-11-04 15:10:30|||||||||2
1762269040000|2025-11-04 15:10:40|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|7
1762269050000|2025-11-04 15:10:50|232.22|232.09|232.27|232.19|232.27|232.19|232.22|232.09|51
1762269060000|2025-11-04 15:11:00|232.32|232.24|232.32|232.19|232.32|232.24|232.27|232.19|32
1762269070000|2025-11-04 15:11:10|232.27||232.27||232.32||232.27||1
1762269080000|2025-11-04 15:11:20|232.32|232.24|232.27|232.14|232.32|232.24|232.27|232.14|7
1762269090000|2025-11-04 15:11:30|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|5
1762269100000|2025-11-04 15:11:40|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|20
1762269110000|2025-11-04 15:11:50|232.22||232.22||232.22||232.22||0
1762269120000|2025-11-04 15:12:00|232.27|232.19|232.27|232.19|232.32|232.24|232.22|232.19|75
1762269130000|2025-11-04 15:12:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1762269140000|2025-11-04 15:12:20|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.19|9
1762269150000|2025-11-04 15:12:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|32
1762269160000|2025-11-04 15:12:40||232.09||232.14||232.14||232.09|1
1762269170000|2025-11-04 15:12:50|||||||||1
1762269180000|2025-11-04 15:13:00|232.17|232.09|232.27|232.19|232.27|232.19|232.17|232.09|117
1762269190000|2025-11-04 15:13:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|6
1762269200000|2025-11-04 15:13:20|||||||||1
1762269210000|2025-11-04 15:13:30|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|3
1762269220000|2025-11-04 15:13:40|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|18
1762269230000|2025-11-04 15:13:50|232.37|232.29|232.37|232.24|232.37|232.29|232.32|232.24|61
1762269240000|2025-11-04 15:14:00|232.42|232.29|232.37|232.29|232.42|232.34|232.37|232.29|3
1762269250000|2025-11-04 15:14:10|232.32|232.24|232.42|232.29|232.42|232.29|232.32|232.24|33
1762269260000|2025-11-04 15:14:20|232.37|232.34|232.37|232.29|232.37|232.34|232.37|232.29|18
1762269270000|2025-11-04 15:14:30|||||||||22
1762269280000|2025-11-04 15:14:40||232.24||232.29||232.29||232.24|130
1762269290000|2025-11-04 15:14:50|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|21
1762269300000|2025-11-04 15:15:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|1
1762269310000|2025-11-04 15:15:10|232.32|232.24|232.32|232.24|232.32|232.29|232.22|232.14|67
1762269320000|2025-11-04 15:15:20|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|26
1762269330000|2025-11-04 15:15:30|232.42|232.24|232.42|232.34|232.42|232.34|232.42|232.19|7
1762269340000|2025-11-04 15:15:40|232.37|232.29|232.37|232.24|232.42|232.29|232.37|232.24|3
1762269350000|2025-11-04 15:15:50|232.32|232.29|232.32|232.24|232.32|232.29|232.32|232.24|0
1762269360000|2025-11-04 15:16:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|21
1762269370000|2025-11-04 15:16:10|||||||||7
1762269380000|2025-11-04 15:16:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|5
1762269390000|2025-11-04 15:16:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|2
1762269400000|2025-11-04 15:16:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|3
1762269410000|2025-11-04 15:16:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|2
1762269420000|2025-11-04 15:17:00|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|15
1762269430000|2025-11-04 15:17:10|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|6
1762269440000|2025-11-04 15:17:20|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|19
1762269450000|2025-11-04 15:17:30|232.47||232.47||232.52||232.47||9
1762269460000|2025-11-04 15:17:40|||||||||5
1762269470000|2025-11-04 15:17:50|||||||||1
1762269490000|2025-11-04 15:18:10|232.57|232.44|232.52|232.44|232.57|232.49|232.52|232.44|49
1762269500000|2025-11-04 15:18:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|9
1762269510000|2025-11-04 15:18:30|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|21
1762269520000|2025-11-04 15:18:40|||||||||1
1762269530000|2025-11-04 15:18:50|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|8
1762269540000|2025-11-04 15:19:00|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|21
1762269550000|2025-11-04 15:19:10|232.47|232.34|232.52|232.44|232.52|232.44|232.47|232.34|0
1762269560000|2025-11-04 15:19:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|3
1762269570000|2025-11-04 15:19:30|||||||||8
1762269580000|2025-11-04 15:19:40|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|8
1762269590000|2025-11-04 15:19:50|232.52|232.39|232.52|232.39|232.57|232.39|232.52|232.39|42
1762269600000|2025-11-04 15:20:00|232.57|232.44|232.52|232.44|232.57|232.49|232.52|232.44|8
1762269610000|2025-11-04 15:20:10|232.57||232.57||232.57||232.57||2
1762269620000|2025-11-04 15:20:20|232.52||232.52||232.57||232.52||15
1762269630000|2025-11-04 15:20:30|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|3
1762269640000|2025-11-04 15:20:40|||||||||2
1762269660000|2025-11-04 15:21:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|39
1762269670000|2025-11-04 15:21:10|232.52||232.47||232.52||232.47||0
1762269680000|2025-11-04 15:21:20|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|17
1762269690000|2025-11-04 15:21:30|232.47|232.29|232.42|232.34|232.47|232.34|232.37|232.29|2
1762269700000|2025-11-04 15:21:40|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|1
1762269710000|2025-11-04 15:21:50|232.42||232.37||232.42||232.37||0
1762269720000|2025-11-04 15:22:00|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|10
1762269730000|2025-11-04 15:22:10|232.32|232.29|232.32|232.24|232.37|232.29|232.32|232.24|1
1762269740000|2025-11-04 15:22:20|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.24|3
1762269760000|2025-11-04 15:22:40|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|30
1762269770000|2025-11-04 15:22:50|232.42||232.47||232.47||232.42||0
1762269780000|2025-11-04 15:23:00||232.39||232.39||232.39||232.34|7
1762269790000|2025-11-04 15:23:10||232.34||232.39||232.39||232.34|2
1762269800000|2025-11-04 15:23:20|232.42|232.34|232.42|232.29|232.47|232.39|232.37|232.29|23
1762269810000|2025-11-04 15:23:30|232.37||232.37||232.42||232.37||0
1762269820000|2025-11-04 15:23:40|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|0
1762269830000|2025-11-04 15:23:50||232.39||232.34||232.39||232.34|2
1762269840000|2025-11-04 15:24:00|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|0
1762269850000|2025-11-04 15:24:10|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|19
1762269860000|2025-11-04 15:24:20|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|4
1762269870000|2025-11-04 15:24:30|232.42||232.37||232.42||232.37||0
1762269880000|2025-11-04 15:24:40|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|2
1762269900000|2025-11-04 15:25:00|232.42||232.37||232.42||232.37||0
1762269910000|2025-11-04 15:25:10|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.34|10
1762269920000|2025-11-04 15:25:20|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|23
1762269930000|2025-11-04 15:25:30|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|9
1762269940000|2025-11-04 15:25:40|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|2
1762269950000|2025-11-04 15:25:50|232.52||232.52||232.52||232.47||2
1762269960000|2025-11-04 15:26:00|232.47|232.34|232.47|232.39|232.52|232.39|232.42|232.34|11
1762269970000|2025-11-04 15:26:10|232.52|232.34|232.52|232.44|232.52|232.44|232.52|232.34|20
1762269980000|2025-11-04 15:26:20|232.57|232.39|232.47|232.39|232.57|232.39|232.47|232.39|4
1762269990000|2025-11-04 15:26:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|2
1762270020000|2025-11-04 15:27:00|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.49|5
1762270030000|2025-11-04 15:27:10|||||||||40
1762270040000|2025-11-04 15:27:20|||||||||51
1762270050000|2025-11-04 15:27:30|232.52|232.44|232.47|232.39|232.57|232.44|232.47|232.39|9
1762270060000|2025-11-04 15:27:40|||||||||8
1762270070000|2025-11-04 15:27:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|1
1762270080000|2025-11-04 15:28:00|||||||||1
1762270090000|2025-11-04 15:28:10|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.44|1
1762270100000|2025-11-04 15:28:20|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|8
1762270110000|2025-11-04 15:28:30||232.44||232.49||232.49||232.44|7
1762270120000|2025-11-04 15:28:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|0
1762270130000|2025-11-04 15:28:50|232.57||232.52||232.57||232.52||13
1762270140000|2025-11-04 15:29:00|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|12
1762270150000|2025-11-04 15:29:10|232.57||232.52||232.57||232.52||0
1762270160000|2025-11-04 15:29:20|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|3
1762270170000|2025-11-04 15:29:30|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|0
1762270180000|2025-11-04 15:29:40|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|25
1762270200000|2025-11-04 15:30:00|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|70
1762270210000|2025-11-04 15:30:10|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|3
1762270220000|2025-11-04 15:30:20|||||||||1
1762270230000|2025-11-04 15:30:30|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|25
1762270240000|2025-11-04 15:30:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|19
1762270250000|2025-11-04 15:30:50|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|24
1762270260000|2025-11-04 15:31:00|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|13
1762270270000|2025-11-04 15:31:10|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|23
1762270280000|2025-11-04 15:31:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|59
1762270290000|2025-11-04 15:31:30|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|2
1762270300000|2025-11-04 15:31:40|||||||||1
1762270310000|2025-11-04 15:31:50||232.24||232.29||232.29||232.24|100
1762270320000|2025-11-04 15:32:00|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|27
1762270330000|2025-11-04 15:32:10|232.42||232.42||232.42||232.37||0
1762270340000|2025-11-04 15:32:20|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|567
1762270350000|2025-11-04 15:32:30|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|1
1762270360000|2025-11-04 15:32:40|232.37|232.34|232.37|232.29|232.42|232.34|232.37|232.29|13
1762270370000|2025-11-04 15:32:50|232.42|232.34|232.47|232.39|232.47|232.39|232.37|232.29|91
1762270380000|2025-11-04 15:33:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|36
1762270390000|2025-11-04 15:33:10|232.52||232.47||232.52||232.47||2
1762270400000|2025-11-04 15:33:20|232.42|232.34|232.52|232.39|232.52|232.44|232.42|232.34|18
1762270410000|2025-11-04 15:33:30|232.47||232.52||232.52||232.47||2
1762270420000|2025-11-04 15:33:40|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|5
1762270430000|2025-11-04 15:33:50|232.57||232.57||232.57||232.52||24
1762270440000|2025-11-04 15:34:00|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|2
1762270450000|2025-11-04 15:34:10|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|7
1762270460000|2025-11-04 15:34:20|232.67||232.62||232.67||232.62||0
1762270470000|2025-11-04 15:34:30|||||||||11
1762270480000|2025-11-04 15:34:40||232.49||232.54||232.54||232.49|1
1762270490000|2025-11-04 15:34:50|232.67|232.49|232.67|232.59|232.67|232.59|232.67|232.49|28
1762270500000|2025-11-04 15:35:00|||||||||3
1762270510000|2025-11-04 15:35:10|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|57
1762270520000|2025-11-04 15:35:20|232.67|232.49|232.57|232.49|232.67|232.49|232.57|232.49|4
1762270530000|2025-11-04 15:35:30|232.62||232.57||232.62||232.57||0
1762270540000|2025-11-04 15:35:40|||||||||3
1762270550000|2025-11-04 15:35:50|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|1
1762270560000|2025-11-04 15:36:00|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|8
1762270570000|2025-11-04 15:36:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|26
1762270580000|2025-11-04 15:36:20|232.57|232.49|232.57|232.49|232.62|232.54|232.57|232.49|126
1762270590000|2025-11-04 15:36:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|75
1762270600000|2025-11-04 15:36:40|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|26
1762270610000|2025-11-04 15:36:50|232.52|232.34|232.42|232.34|232.52|232.34|232.42|232.29|2
1762270620000|2025-11-04 15:37:00|232.37|232.29|232.47|232.34|232.47|232.39|232.37|232.29|14
1762270630000|2025-11-04 15:37:10|232.42|232.39|232.42|232.34|232.42|232.39|232.37|232.29|112
1762270640000|2025-11-04 15:37:20|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|58
1762270650000|2025-11-04 15:37:30|232.42||232.37||232.42||232.37||12
1762270660000|2025-11-04 15:37:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|2
1762270670000|2025-11-04 15:37:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|12
1762270680000|2025-11-04 15:38:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|58
1762270690000|2025-11-04 15:38:10|232.32||232.27||232.32||232.27||44
1762270700000|2025-11-04 15:38:20|232.22|232.14|232.32|232.24|232.32|232.24|232.22|232.14|85
1762270710000|2025-11-04 15:38:30||232.19||232.19||232.19||232.19|69
1762270720000|2025-11-04 15:38:40||232.24||232.24||232.24||232.24|65
1762270730000|2025-11-04 15:38:50|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|8
1762270750000|2025-11-04 15:39:10||232.29||232.29||232.34||232.29|17
1762270760000|2025-11-04 15:39:20||232.34||232.34||232.34||232.34|0
1762270770000|2025-11-04 15:39:30||232.29||232.34||232.34||232.29|20
1762270790000|2025-11-04 15:39:50|232.37|232.29|232.42|232.29|232.42|232.34|232.37|232.29|14
1762270800000|2025-11-04 15:40:00|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|0
1762270810000|2025-11-04 15:40:10|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|21
1762270820000|2025-11-04 15:40:20|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|2
1762270830000|2025-11-04 15:40:30|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|30
1762270840000|2025-11-04 15:40:40|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|7
1762270860000|2025-11-04 15:41:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|98
1762270880000|2025-11-04 15:41:20|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|7
1762270890000|2025-11-04 15:41:30||232.49||232.49||232.49||232.44|0
1762270900000|2025-11-04 15:41:40|||||||||9
1762270910000|2025-11-04 15:41:50||232.44||232.49||232.49||232.44|0
1762270920000|2025-11-04 15:42:00|232.52|232.44|232.62|232.54|232.62|232.54|232.52|232.44|7
1762270930000|2025-11-04 15:42:10|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|6
1762270940000|2025-11-04 15:42:20|232.62|232.54|232.62|232.54|232.62|232.54|232.57|232.54|0
1762270960000|2025-11-04 15:42:40|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|17
1762270970000|2025-11-04 15:42:50|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|25
1762270980000|2025-11-04 15:43:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|5
1762270990000|2025-11-04 15:43:10|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|12
1762271000000|2025-11-04 15:43:20||232.49||232.54||232.54||232.49|0
1762271010000|2025-11-04 15:43:30|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|25
1762271020000|2025-11-04 15:43:40|232.67||232.62||232.67||232.62||10
1762271040000|2025-11-04 15:44:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|11
1762271050000|2025-11-04 15:44:10|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|33
1762271060000|2025-11-04 15:44:20|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|28
1762271070000|2025-11-04 15:44:30|232.72||232.67||232.72||232.67||1
1762271080000|2025-11-04 15:44:40|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|41
1762271090000|2025-11-04 15:44:50|||||||||110
1762271100000|2025-11-04 15:45:00|||||||||18
1762271110000|2025-11-04 15:45:10||232.49||232.54||232.54||232.49|58
1762271120000|2025-11-04 15:45:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|233
1762271130000|2025-11-04 15:45:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|12
1762271140000|2025-11-04 15:45:40|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|0
1762271150000|2025-11-04 15:45:50|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|10
1762271160000|2025-11-04 15:46:00|232.67|232.54|232.62|232.54|232.72|232.54|232.62|232.54|13
1762271170000|2025-11-04 15:46:10|232.67||232.62||232.67||232.62||4
1762271180000|2025-11-04 15:46:20|232.67||232.62||232.67||232.62||0
1762271200000|2025-11-04 15:46:40|232.67||232.67||232.67||232.62||16
1762271210000|2025-11-04 15:46:50|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|6
1762271220000|2025-11-04 15:47:00|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|80
1762271230000|2025-11-04 15:47:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1762271240000|2025-11-04 15:47:20|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.59|2
1762271250000|2025-11-04 15:47:30|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|14
1762271270000|2025-11-04 15:47:50|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|15
1762271280000|2025-11-04 15:48:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|1
1762271290000|2025-11-04 15:48:10|232.72|232.64|232.72|232.59|232.72|232.64|232.67|232.59|5
1762271300000|2025-11-04 15:48:20|232.67||232.67||232.67||232.67||0
1762271310000|2025-11-04 15:48:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|14
1762271320000|2025-11-04 15:48:40|||||||||40
1762271330000|2025-11-04 15:48:50|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.49|9
1762271340000|2025-11-04 15:49:00|232.57|232.49|232.57|232.44|232.62|232.49|232.52|232.44|5
1762271350000|2025-11-04 15:49:10|232.52|232.39|232.52|232.44|232.52|232.44|232.47|232.39|37
1762271360000|2025-11-04 15:49:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|7
1762271370000|2025-11-04 15:49:30|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|32
1762271380000|2025-11-04 15:49:40|232.42||232.37||232.42||232.37||2
1762271390000|2025-11-04 15:49:50|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.29|222
1762271400000|2025-11-04 15:50:00|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|4
1762271410000|2025-11-04 15:50:10|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|39
1762271420000|2025-11-04 15:50:20|232.47|232.39|232.47|232.34|232.52|232.39|232.47|232.34|8
1762271430000|2025-11-04 15:50:30|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|1
1762271440000|2025-11-04 15:50:40|232.52||232.52||232.52||232.47||0
1762271450000|2025-11-04 15:50:50|232.47||232.52||232.52||232.47||0
1762271460000|2025-11-04 15:51:00|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.39|2
1762271470000|2025-11-04 15:51:10||232.39||232.44||232.44||232.39|1
1762271480000|2025-11-04 15:51:20|232.47|232.34|232.47|232.39|232.47|232.39|232.42|232.34|6
1762271490000|2025-11-04 15:51:30|232.52||232.47||232.52||232.47||3
1762271500000|2025-11-04 15:51:40|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|15
1762271510000|2025-11-04 15:51:50|232.42||232.42||232.42||232.42||0
1762271520000|2025-11-04 15:52:00|232.47||232.42||232.47||232.42||0
1762271530000|2025-11-04 15:52:10|232.47||232.47||232.47||232.42||0
1762271540000|2025-11-04 15:52:20|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|3
1762271550000|2025-11-04 15:52:30|232.52||232.47||232.52||232.47||0
1762271560000|2025-11-04 15:52:40|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|2
1762271570000|2025-11-04 15:52:50|232.52||232.52||232.52||232.52||6
1762271580000|2025-11-04 15:53:00|232.47||232.52||232.52||232.47||38
1762271590000|2025-11-04 15:53:10|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|1
1762271600000|2025-11-04 15:53:20|||||||||2
1762271610000|2025-11-04 15:53:30|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|24
1762271620000|2025-11-04 15:53:40|232.47||232.42||232.47||232.42||2
1762271630000|2025-11-04 15:53:50|||||||||2
1762271640000|2025-11-04 15:54:00|232.37|232.29|232.32|232.24|232.42|232.29|232.32|232.24|65
1762271650000|2025-11-04 15:54:10|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|9
1762271660000|2025-11-04 15:54:20|232.27|232.24|232.32|232.24|232.37|232.24|232.27|232.24|11
1762271670000|2025-11-04 15:54:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|35
1762271680000|2025-11-04 15:54:40|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|9
1762271690000|2025-11-04 15:54:50|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|0
1762271700000|2025-11-04 15:55:00||232.29||232.29||232.29||232.24|12
1762271710000|2025-11-04 15:55:10|||||||||7
1762271720000|2025-11-04 15:55:20|||||||||1
1762271730000|2025-11-04 15:55:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|47
1762271740000|2025-11-04 15:55:40||232.29||232.34||232.34||232.29|8
1762271750000|2025-11-04 15:55:50||232.29||232.34||232.34||232.29|9
1762271760000|2025-11-04 15:56:00||232.29||232.34||232.34||232.29|15
1762271770000|2025-11-04 15:56:10|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|6
1762271780000|2025-11-04 15:56:20|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|22
1762271800000|2025-11-04 15:56:40|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|5
1762271810000|2025-11-04 15:56:50||232.39||232.39||232.39||232.39|1
1762271820000|2025-11-04 15:57:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|8
1762271830000|2025-11-04 15:57:10|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|4
1762271850000|2025-11-04 15:57:30|232.62||232.57||232.62||232.57||0
1762271870000|2025-11-04 15:57:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|19
1762271880000|2025-11-04 15:58:00|232.57|232.49|232.62|232.54|232.67|232.54|232.57|232.49|28
1762271890000|2025-11-04 15:58:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|31
1762271920000|2025-11-04 15:58:40|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|42
1762271930000|2025-11-04 15:58:50|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|50
1762271940000|2025-11-04 15:59:00||232.54||232.59||232.59||232.54|34
1762271950000|2025-11-04 15:59:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|1
1762271960000|2025-11-04 15:59:20|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|2
1762271970000|2025-11-04 15:59:30|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|0
1762271980000|2025-11-04 15:59:40||232.64||232.59||232.64||232.59|0
1762271990000|2025-11-04 15:59:50|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.59|19
1762272000000|2025-11-04 16:00:00|232.67|232.59|232.77|232.69|232.77|232.69|232.67|232.59|76
1762272010000|2025-11-04 16:00:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|13
1762272020000|2025-11-04 16:00:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|8
1762272030000|2025-11-04 16:00:30|232.82|232.74|232.92|232.84|232.92|232.84|232.82|232.74|376
1762272040000|2025-11-04 16:00:40|||||||||149
1762272050000|2025-11-04 16:00:50|||||||||95
1762272060000|2025-11-04 16:01:00|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|117
1762272070000|2025-11-04 16:01:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|15
1762272080000|2025-11-04 16:01:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|6
1762272090000|2025-11-04 16:01:30|232.77||232.72||232.77||232.72||5
1762272100000|2025-11-04 16:01:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|2
1762272110000|2025-11-04 16:01:50|||||||||1
1762272120000|2025-11-04 16:02:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|2
1762272140000|2025-11-04 16:02:20|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|5
1762272160000|2025-11-04 16:02:40|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|57
1762272170000|2025-11-04 16:02:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|12
1762272180000|2025-11-04 16:03:00|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.74|0
1762272190000|2025-11-04 16:03:10|232.87||232.82||232.87||232.82||38
1762272200000|2025-11-04 16:03:20|232.77|232.69|232.87|232.79|232.87|232.79|232.77|232.69|527
1762272210000|2025-11-04 16:03:30|||||||||18
1762272220000|2025-11-04 16:03:40|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|60
1762272230000|2025-11-04 16:03:50|232.87||232.82||232.87||232.82||5
1762272240000|2025-11-04 16:04:00|232.87||232.87||232.87||232.82||0
1762272250000|2025-11-04 16:04:10|232.82|232.79|232.87|232.79|232.92|232.79|232.82|232.74|1
1762272260000|2025-11-04 16:04:20|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|16
1762272270000|2025-11-04 16:04:30||232.79||232.79||232.79||232.79|9
1762272280000|2025-11-04 16:04:40|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|23
1762272290000|2025-11-04 16:04:50|232.82||232.82||232.82||232.82||1
1762272300000|2025-11-04 16:05:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|76
1762272310000|2025-11-04 16:05:10|232.82|232.64|232.82|232.74|232.82|232.74|232.82|232.64|17
1762272320000|2025-11-04 16:05:20||232.69||232.74||232.74||232.69|10
1762272330000|2025-11-04 16:05:30||232.69||232.74||232.74||232.69|5
1762272340000|2025-11-04 16:05:40|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|38
1762272350000|2025-11-04 16:05:50|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|117
1762272360000|2025-11-04 16:06:00|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.64|16
1762272370000|2025-11-04 16:06:10|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|9
1762272380000|2025-11-04 16:06:20|||||||||1
1762272390000|2025-11-04 16:06:30|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|39
1762272400000|2025-11-04 16:06:40|232.77||232.72||232.77||232.72||1
1762272410000|2025-11-04 16:06:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|117
1762272420000|2025-11-04 16:07:00|||||||||97
1762272430000|2025-11-04 16:07:10|||||||||8
1762272440000|2025-11-04 16:07:20|||||||||107
1762272450000|2025-11-04 16:07:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|21
1762272470000|2025-11-04 16:07:50|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|51
1762272480000|2025-11-04 16:08:00|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.74|9
1762272490000|2025-11-04 16:08:10|||||||||9
1762272500000|2025-11-04 16:08:20|232.87|232.79|232.77|232.69|232.87|232.79|232.77|232.69|160
1762272510000|2025-11-04 16:08:30|232.82|232.74|232.82|232.69|232.82|232.74|232.77|232.69|52
1762272520000|2025-11-04 16:08:40|232.87|232.74|232.87|232.74|232.87|232.74|232.82|232.74|8
1762272530000|2025-11-04 16:08:50|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|6
1762272540000|2025-11-04 16:09:00|232.92|232.74|232.92|232.84|232.92|232.84|232.92|232.74|4
1762272550000|2025-11-04 16:09:10|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|14
1762272560000|2025-11-04 16:09:20|232.97||232.92||232.97||232.92||24
1762272570000|2025-11-04 16:09:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|37
1762272580000|2025-11-04 16:09:40|||||||||2
1762272590000|2025-11-04 16:09:50|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|48
1762272600000|2025-11-04 16:10:00|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.89|3
1762272610000|2025-11-04 16:10:10|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|96
1762272620000|2025-11-04 16:10:20|233.02|232.99|233.02|232.94|233.02|232.99|232.97|232.89|91
1762272630000|2025-11-04 16:10:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|16
1762272640000|2025-11-04 16:10:40|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|14
1762272650000|2025-11-04 16:10:50||232.94||232.94||232.94||232.94|1
1762272660000|2025-11-04 16:11:00|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|30
1762272670000|2025-11-04 16:11:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|93
1762272680000|2025-11-04 16:11:20|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|56
1762272690000|2025-11-04 16:11:30|232.87|232.79|232.87|232.74|232.92|232.84|232.82|232.74|43
1762272700000|2025-11-04 16:11:40|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|25
1762272710000|2025-11-04 16:11:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|11
1762272720000|2025-11-04 16:12:00|||||||||2
1762272730000|2025-11-04 16:12:10|||||||||5
1762272740000|2025-11-04 16:12:20|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|200
1762272750000|2025-11-04 16:12:30|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|120
1762272760000|2025-11-04 16:12:40|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.84|4
1762272770000|2025-11-04 16:12:50||232.84||232.89||232.89||232.84|0
1762272780000|2025-11-04 16:13:00|233.02||232.97||233.02||232.97||16
1762272790000|2025-11-04 16:13:10|232.92|232.84|232.92|232.84|232.97|232.89|232.92|232.84|32
1762272800000|2025-11-04 16:13:20||232.79||232.84||232.84||232.79|0
1762272810000|2025-11-04 16:13:30|||||||||3
1762272820000|2025-11-04 16:13:40||232.79||232.84||232.84||232.79|1
1762272830000|2025-11-04 16:13:50|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|12
1762272840000|2025-11-04 16:14:00||232.79||232.84||232.84||232.79|1
1762272850000|2025-11-04 16:14:10|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|10
1762272860000|2025-11-04 16:14:20|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|0
1762272870000|2025-11-04 16:14:30|||||||||21
1762272880000|2025-11-04 16:14:40|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|53
1762272890000|2025-11-04 16:14:50|232.87|232.79|232.87|232.74|232.87|232.79|232.82|232.74|0
1762272900000|2025-11-04 16:15:00|232.92|232.79|232.92|232.84|232.92|232.84|232.92|232.74|17
1762272910000|2025-11-04 16:15:10|232.87|232.79|232.82|232.74|232.92|232.84|232.82|232.74|53
1762272920000|2025-11-04 16:15:20|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|5
1762272930000|2025-11-04 16:15:30|232.87|232.79|232.92|232.84|232.92|232.84|232.82|232.79|18
1762272940000|2025-11-04 16:15:40|232.87|232.79|232.92|232.79|232.92|232.84|232.87|232.79|41
1762272950000|2025-11-04 16:15:50||232.84||232.84||232.84||232.79|3
1762272960000|2025-11-04 16:16:00|232.97||232.97||232.97||232.97||23
1762272970000|2025-11-04 16:16:10|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|378
1762272980000|2025-11-04 16:16:20|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|18
1762272990000|2025-11-04 16:16:30|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.89|2
1762273000000|2025-11-04 16:16:40|233.02||232.97||233.02||232.97||38
1762273010000|2025-11-04 16:16:50|||||||||19
1762273020000|2025-11-04 16:17:00|||||||||40
1762273030000|2025-11-04 16:17:10|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|32
1762273040000|2025-11-04 16:17:20|233.12|232.94|233.07|232.99|233.12|232.99|233.07|232.94|44
1762273050000|2025-11-04 16:17:30|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|28
1762273060000|2025-11-04 16:17:40|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.99|48
1762273070000|2025-11-04 16:17:50|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.04|309
1762273080000|2025-11-04 16:18:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|45
1762273090000|2025-11-04 16:18:10|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|54
1762273100000|2025-11-04 16:18:20|233.07|233.04|233.07|232.99|233.07|233.04|233.07|232.99|8
1762273110000|2025-11-04 16:18:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|21
1762273130000|2025-11-04 16:18:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.94|21
1762273140000|2025-11-04 16:19:00|233.12||233.12||233.12||233.12||19
1762273150000|2025-11-04 16:19:10|233.07|233.04|233.12|233.04|233.12|233.04|233.07|232.99|7
1762273170000|2025-11-04 16:19:30|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|5
1762273180000|2025-11-04 16:19:40|233.12||233.12||233.12||233.12||263
1762273190000|2025-11-04 16:19:50|233.07|232.94|233.07|232.99|233.07|232.99|233.02|232.94|7
1762273200000|2025-11-04 16:20:00|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|11
1762273210000|2025-11-04 16:20:10|233.07||233.07||233.12||233.07||11
1762273220000|2025-11-04 16:20:20|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.99|10
1762273230000|2025-11-04 16:20:30|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|33
1762273240000|2025-11-04 16:20:40|||||||||5
1762273250000|2025-11-04 16:20:50|||||||||1
1762273260000|2025-11-04 16:21:00|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|92
1762273270000|2025-11-04 16:21:10|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|15
1762273280000|2025-11-04 16:21:20|233.07||233.02||233.07||233.02||3
1762273290000|2025-11-04 16:21:30|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|20
1762273300000|2025-11-04 16:21:40|233.07|232.99|233.17|233.04|233.17|233.04|233.02|232.94|220
1762273310000|2025-11-04 16:21:50|233.12|233.09|233.12|233.04|233.17|233.09|233.12|233.04|15
1762273320000|2025-11-04 16:22:00|||||||||8
1762273330000|2025-11-04 16:22:10|233.17||233.12||233.17||233.12||156
1762273340000|2025-11-04 16:22:20|||||||||1
1762273360000|2025-11-04 16:22:40|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|15
1762273370000|2025-11-04 16:22:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|19
1762273380000|2025-11-04 16:23:00|233.07|232.99|232.97|232.89|233.07|232.99|232.97|232.89|84
1762273390000|2025-11-04 16:23:10|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|23
1762273400000|2025-11-04 16:23:20|||||||||3
1762273410000|2025-11-04 16:23:30|232.92|232.84|232.92|232.84|232.97|232.84|232.92|232.84|68
1762273430000|2025-11-04 16:23:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|88
1762273440000|2025-11-04 16:24:00|||||||||22
1762273450000|2025-11-04 16:24:10|||||||||12
1762273460000|2025-11-04 16:24:20|||||||||7
1762273470000|2025-11-04 16:24:30|||||||||1
1762273480000|2025-11-04 16:24:40|||||||||284
1762273490000|2025-11-04 16:24:50|||||||||4
1762273500000|2025-11-04 16:25:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|121
1762273510000|2025-11-04 16:25:10|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|49
1762273520000|2025-11-04 16:25:20|||||||||3
1762273530000|2025-11-04 16:25:30|||||||||4
1762273540000|2025-11-04 16:25:40|||||||||3
1762273550000|2025-11-04 16:25:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|78
1762273560000|2025-11-04 16:26:00|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|36
1762273570000|2025-11-04 16:26:10||232.89||232.89||232.89||232.84|32
1762273580000|2025-11-04 16:26:20|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|15
1762273590000|2025-11-04 16:26:30|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|29
1762273600000|2025-11-04 16:26:40|||||||||2
1762273610000|2025-11-04 16:26:50|||||||||4
1762273620000|2025-11-04 16:27:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|22
1762273630000|2025-11-04 16:27:10|||||||||37
1762273640000|2025-11-04 16:27:20|||||||||76
1762273650000|2025-11-04 16:27:30|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|49
1762273660000|2025-11-04 16:27:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|5
1762273670000|2025-11-04 16:27:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|78
1762273680000|2025-11-04 16:28:00|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|106
1762273690000|2025-11-04 16:28:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|52
1762273700000|2025-11-04 16:28:20|||||||||3
1762273710000|2025-11-04 16:28:30|233.17|233.09|233.17|233.09|233.22|233.14|233.17|233.09|149
1762273720000|2025-11-04 16:28:40|||||||||6
1762273730000|2025-11-04 16:28:50|||||||||4
1762273740000|2025-11-04 16:29:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|200
1762273750000|2025-11-04 16:29:10|||||||||3
1762273760000|2025-11-04 16:29:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|50
1762273770000|2025-11-04 16:29:30|||||||||8
1762273780000|2025-11-04 16:29:40|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|119
1762273790000|2025-11-04 16:29:50|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.99|214
1762273800000|2025-11-04 16:30:00|233.07|232.99|233.17|233.09|233.17|233.09|233.07|232.99|125
1762273810000|2025-11-04 16:30:10|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|159
1762273820000|2025-11-04 16:30:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|73
1762273830000|2025-11-04 16:30:30|||||||||3
1762273840000|2025-11-04 16:30:40|||||||||69
1762273850000|2025-11-04 16:30:50|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|39
1762273860000|2025-11-04 16:31:00|233.22|233.14|233.27|233.14|233.27|233.19|233.22|233.14|104
1762273870000|2025-11-04 16:31:10|233.22|233.19|233.22|233.14|233.27|233.19|233.22|233.14|124
1762273880000|2025-11-04 16:31:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|50
1762273890000|2025-11-04 16:31:30|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|83
1762273900000|2025-11-04 16:31:40|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|193
1762273910000|2025-11-04 16:31:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|107
1762273920000|2025-11-04 16:32:00|233.32|233.24|233.32|233.24|233.37|233.29|233.27|233.19|206
1762273930000|2025-11-04 16:32:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|230
1762273940000|2025-11-04 16:32:20|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|71
1762273950000|2025-11-04 16:32:30|||||||||7
1762273960000|2025-11-04 16:32:40|||||||||2
1762273970000|2025-11-04 16:32:50|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|184
1762273980000|2025-11-04 16:33:00|233.17|233.09|233.22|233.09|233.22|233.14|233.17|233.09|272
1762273990000|2025-11-04 16:33:10|233.17|233.14|233.12|233.04|233.17|233.14|233.12|233.04|41
1762274000000|2025-11-04 16:33:20|233.17||233.12||233.17||233.12||150
1762274010000|2025-11-04 16:33:30|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|234
1762274020000|2025-11-04 16:33:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|14
1762274030000|2025-11-04 16:33:50|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|367
1762274040000|2025-11-04 16:34:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|2
1762274050000|2025-11-04 16:34:10|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|23
1762274060000|2025-11-04 16:34:20|233.27|233.19|233.12|233.04|233.27|233.19|233.12|233.04|67
1762274070000|2025-11-04 16:34:30|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|7
1762274080000|2025-11-04 16:34:40||233.09||233.09||233.09||233.09|46
1762274090000|2025-11-04 16:34:50|233.22|233.14|233.27|233.19|233.27|233.19|233.17|233.09|244
1762274100000|2025-11-04 16:35:00|233.32|233.24|233.37|233.29|233.42|233.29|233.32|233.24|111
1762274110000|2025-11-04 16:35:10|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.29|73
1762274120000|2025-11-04 16:35:20|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|1
1762274130000|2025-11-04 16:35:30|233.37|233.29|233.32|233.24|233.42|233.34|233.32|233.24|154
1762274140000|2025-11-04 16:35:40|233.27|233.19|233.37|233.29|233.37|233.29|233.27|233.19|249
1762274150000|2025-11-04 16:35:50|233.42||233.37||233.42||233.37||11
1762274160000|2025-11-04 16:36:00|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|55
1762274170000|2025-11-04 16:36:10|||||||||37
1762274180000|2025-11-04 16:36:20|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|30
1762274190000|2025-11-04 16:36:30|233.47|233.34|233.47|233.39|233.47|233.39|233.42|233.34|143
1762274200000|2025-11-04 16:36:40|233.42|233.34|233.42|233.34|233.47|233.39|233.42|233.34|16
1762274220000|2025-11-04 16:37:00|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|14
1762274230000|2025-11-04 16:37:10|||||||||4
1762274240000|2025-11-04 16:37:20|||||||||1
1762274250000|2025-11-04 16:37:30|233.57||233.52||233.57||233.52||86
1762274260000|2025-11-04 16:37:40|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|32
1762274270000|2025-11-04 16:37:50|||||||||1
1762274280000|2025-11-04 16:38:00|233.47|233.39|233.47|233.39|233.47|233.44|233.47|233.39|20
1762274290000|2025-11-04 16:38:10|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|17
1762274300000|2025-11-04 16:38:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|11
1762274320000|2025-11-04 16:38:40|233.57|233.49|233.57|233.44|233.57|233.49|233.57|233.44|169
1762274330000|2025-11-04 16:38:50|233.52|233.49|233.52|233.44|233.57|233.49|233.52|233.44|21
1762274340000|2025-11-04 16:39:00|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|260
1762274350000|2025-11-04 16:39:10|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.49|26
1762274360000|2025-11-04 16:39:20|||||||||237
1762274390000|2025-11-04 16:39:50|233.62||233.62||233.62||233.62||172
1762274400000|2025-11-04 16:40:00|233.67|233.54|233.62|233.54|233.67|233.59|233.62|233.49|160
1762274410000|2025-11-04 16:40:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|38
1762274420000|2025-11-04 16:40:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|5
1762274430000|2025-11-04 16:40:30|233.47|233.39|233.47|233.39|233.47|233.44|233.42|233.34|22
1762274440000|2025-11-04 16:40:40|233.52|233.34|233.47|233.39|233.52|233.44|233.47|233.34|3
1762274450000|2025-11-04 16:40:50|||||||||41
1762274460000|2025-11-04 16:41:00|||||||||5
1762274470000|2025-11-04 16:41:10|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|33
1762274480000|2025-11-04 16:41:20|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|101
1762274500000|2025-11-04 16:41:40|233.62|233.54|233.67|233.54|233.67|233.59|233.62|233.54|74
1762274510000|2025-11-04 16:41:50||233.59||233.59||233.59||233.59|2
1762274520000|2025-11-04 16:42:00|||||||||5
1762274560000|2025-11-04 16:42:40|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|12
1762274570000|2025-11-04 16:42:50|233.62|233.54|233.67|233.54|233.67|233.59|233.62|233.54|6
1762274580000|2025-11-04 16:43:00|233.62|233.59|233.62|233.54|233.62|233.59|233.62|233.54|182
1762274590000|2025-11-04 16:43:10|233.67||233.62||233.67||233.62||90
1762274600000|2025-11-04 16:43:20|233.67|233.59|233.67|233.59|233.72|233.59|233.67|233.59|5
1762274610000|2025-11-04 16:43:30|233.72||233.67||233.72||233.67||6
1762274620000|2025-11-04 16:43:40|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|36
1762274630000|2025-11-04 16:43:50|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|20
1762274640000|2025-11-04 16:44:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|14
1762274650000|2025-11-04 16:44:10|||||||||14
1762274660000|2025-11-04 16:44:20|||||||||2
1762274670000|2025-11-04 16:44:30|233.52|233.44|233.52|233.44|233.52|233.49|233.52|233.44|0
1762274680000|2025-11-04 16:44:40|233.47|233.39|233.52|233.39|233.52|233.44|233.47|233.39|122
1762274690000|2025-11-04 16:44:50|233.57|233.44|233.57|233.44|233.57|233.44|233.52|233.44|11
1762274700000|2025-11-04 16:45:00|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.49|5
1762274710000|2025-11-04 16:45:10|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|2
1762274720000|2025-11-04 16:45:20|233.52|233.39|233.47|233.39|233.52|233.44|233.47|233.39|2
1762274740000|2025-11-04 16:45:40||233.34||233.39||233.39||233.34|5
1762274750000|2025-11-04 16:45:50||233.34||233.34||233.34||233.34|3
1762274760000|2025-11-04 16:46:00|233.42|233.39|233.47|233.34|233.47|233.39|233.42|233.34|13
1762274770000|2025-11-04 16:46:10||233.39||233.39||233.39||233.34|5
1762274780000|2025-11-04 16:46:20||233.34||233.34||233.34||233.34|1
1762274790000|2025-11-04 16:46:30||233.39||233.34||233.39||233.34|0
1762274800000|2025-11-04 16:46:40|233.42|233.39|233.42|233.34|233.42|233.39|233.42|233.34|3
1762274810000|2025-11-04 16:46:50|233.37|233.29|233.37|233.29|233.37|233.34|233.37|233.29|0
1762274820000|2025-11-04 16:47:00|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|0
1762274830000|2025-11-04 16:47:10|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|3
1762274840000|2025-11-04 16:47:20||233.19||233.24||233.24||233.19|0
1762274850000|2025-11-04 16:47:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.24|3
1762274860000|2025-11-04 16:47:40|||||||||2
1762274870000|2025-11-04 16:47:50|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.29|19
1762274880000|2025-11-04 16:48:00|||||||||3
1762274900000|2025-11-04 16:48:20||233.29||233.34||233.34||233.29|0
1762274910000|2025-11-04 16:48:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|5
1762274930000|2025-11-04 16:48:50|||||||||1
1762274940000|2025-11-04 16:49:00|||||||||3
1762274950000|2025-11-04 16:49:10|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|6
1762274970000|2025-11-04 16:49:30|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|110
1762274980000|2025-11-04 16:49:40|233.47||233.42||233.47||233.42||14
1762275000000|2025-11-04 16:50:00|233.37|233.29|233.42|233.29|233.42|233.34|233.37|233.29|6
1762275010000|2025-11-04 16:50:10|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.29|0
1762275020000|2025-11-04 16:50:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|0
1762275050000|2025-11-04 16:50:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|2
1762275060000|2025-11-04 16:51:00|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|15
1762275070000|2025-11-04 16:51:10|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|3
1762275090000|2025-11-04 16:51:30|233.42||233.37||233.42||233.37||1
1762275100000|2025-11-04 16:51:40|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|6
1762275110000|2025-11-04 16:51:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|1
1762275130000|2025-11-04 16:52:10|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|3
1762275140000|2025-11-04 16:52:20||233.39||233.39||233.39||233.34|0
1762275150000|2025-11-04 16:52:30|233.42|233.34|233.52|233.44|233.52|233.44|233.42|233.34|3
1762275160000|2025-11-04 16:52:40|||||||||337
1762275180000|2025-11-04 16:53:00||233.39||233.39||233.39||233.39|15
1762275190000|2025-11-04 16:53:10|233.47|233.44|233.47|233.39|233.52|233.44|233.47|233.39|2
1762275200000|2025-11-04 16:53:20|233.52||233.47||233.52||233.47||12
1762275230000|2025-11-04 16:53:50|233.52|233.44|233.52|233.44|233.52|233.44|233.47|233.44|4
1762275240000|2025-11-04 16:54:00|233.57|233.49|233.57|233.44|233.57|233.49|233.57|233.44|8
1762275250000|2025-11-04 16:54:10|233.52|233.49|233.57|233.44|233.57|233.49|233.52|233.44|4
1762275260000|2025-11-04 16:54:20|233.52|233.49|233.52|233.44|233.52|233.49|233.52|233.44|9
1762275270000|2025-11-04 16:54:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.44|5
1762275280000|2025-11-04 16:54:40|233.62||233.57||233.62||233.57||0
1762275290000|2025-11-04 16:54:50|233.62||233.57||233.62||233.57||4
1762275300000|2025-11-04 16:55:00|||||||||2
1762275330000|2025-11-04 16:55:30|||||||||4
1762275360000|2025-11-04 16:56:00|||||||||78
1762275370000|2025-11-04 16:56:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|12
1762275400000|2025-11-04 16:56:40|||||||||30
1762275410000|2025-11-04 16:56:50|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|7
1762275440000|2025-11-04 16:57:20|||||||||1
1762275450000|2025-11-04 16:57:30|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|8
1762275470000|2025-11-04 16:57:50|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|0
1762275480000|2025-11-04 16:58:00||233.44||233.49||233.49||233.44|0
1762275490000|2025-11-04 16:58:10|233.62|233.54|233.62|233.49|233.62|233.54|233.57|233.49|0
1762275500000|2025-11-04 16:58:20|233.57||233.57||233.57||233.57||0
1762275510000|2025-11-04 16:58:30|||||||||1
1762275520000|2025-11-04 16:58:40|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|0
1762275530000|2025-11-04 16:58:50|233.67|233.54|233.67|233.59|233.67|233.59|233.67|233.54|3
1762275550000|2025-11-04 16:59:10|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|1
1762275560000|2025-11-04 16:59:20|233.67||233.67||233.67||233.62||4
1762275570000|2025-11-04 16:59:30|233.72|233.59|233.67|233.59|233.72|233.59|233.67|233.54|0
1762275580000|2025-11-04 16:59:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.59|6
1762275590000|2025-11-04 16:59:50|233.77|233.59|233.72|233.59|233.77|233.64|233.67|233.59|49
1762275600000|2025-11-04 17:00:00|233.67||233.67||233.67||233.67||0
1762275610000|2025-11-04 17:00:10|233.72||233.67||233.72||233.67||0
1762275620000|2025-11-04 17:00:20|233.72||233.67||233.72||233.67||0
1762275630000|2025-11-04 17:00:30|233.72||233.67||233.72||233.67||1
1762275640000|2025-11-04 17:00:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|2
1762275660000|2025-11-04 17:01:00|233.57|233.49|233.62|233.49|233.62|233.49|233.57|233.49|1
1762275670000|2025-11-04 17:01:10|233.57|233.54|233.62|233.49|233.62|233.54|233.57|233.49|0
1762275680000|2025-11-04 17:01:20|233.57||233.57||233.57||233.57||0
1762275690000|2025-11-04 17:01:30|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|0
1762275700000|2025-11-04 17:01:40||233.54||233.49||233.54||233.49|3
1762275710000|2025-11-04 17:01:50|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.54|0
1762275720000|2025-11-04 17:02:00|233.67|233.49|233.57|233.49|233.67|233.49|233.57|233.49|0
1762275730000|2025-11-04 17:02:10|233.62|233.54|233.62|233.49|233.62|233.54|233.57|233.49|0
1762275740000|2025-11-04 17:02:20|233.57|233.54|233.62|233.49|233.62|233.54|233.57|233.49|1
1762275750000|2025-11-04 17:02:30|233.57||233.57||233.62||233.57||0
1762275760000|2025-11-04 17:02:40|233.62|233.54|233.62|233.49|233.62|233.54|233.57|233.49|2
1762275770000|2025-11-04 17:02:50|233.57|233.54|233.57|233.49|233.62|233.54|233.57|233.49|4
1762275780000|2025-11-04 17:03:00|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.49|0
1762275800000|2025-11-04 17:03:20|||||||||7
1762275810000|2025-11-04 17:03:30||233.49||233.49||233.49||233.49|1
1762275820000|2025-11-04 17:03:40|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.54|29
1762275860000|2025-11-04 17:04:20|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|62
1762275870000|2025-11-04 17:04:30|233.62||233.62||233.67||233.62||0
1762275890000|2025-11-04 17:04:50|||||||||3
1762275900000|2025-11-04 17:05:00||233.49||233.49||233.54||233.49|73
1762275910000|2025-11-04 17:05:10||233.54||233.49||233.54||233.49|10
1762275920000|2025-11-04 17:05:20|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.49|4
1762275930000|2025-11-04 17:05:30||233.49||233.49||233.54||233.49|1
1762275940000|2025-11-04 17:05:40||233.54||233.49||233.54||233.49|3
1762275950000|2025-11-04 17:05:50||233.54||233.54||233.54||233.49|2
1762275960000|2025-11-04 17:06:00|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|30
1762275970000|2025-11-04 17:06:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|23
1762275980000|2025-11-04 17:06:20|||||||||1
1762275990000|2025-11-04 17:06:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|2
1762276000000|2025-11-04 17:06:40||233.49||233.49||233.49||233.49|2
1762276010000|2025-11-04 17:06:50|233.57|233.54|233.57|233.49|233.57|233.54|233.57|233.49|0
1762276020000|2025-11-04 17:07:00|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|6
1762276030000|2025-11-04 17:07:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|5
1762276040000|2025-11-04 17:07:20||233.39||233.44||233.44||233.39|0
1762276050000|2025-11-04 17:07:30|233.47|233.39|233.47|233.39|233.47|233.44|233.47|233.39|0
1762276060000|2025-11-04 17:07:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|1
1762276070000|2025-11-04 17:07:50||233.39||233.44||233.44||233.39|1
1762276080000|2025-11-04 17:08:00||233.39||233.44||233.44||233.39|9
1762276100000|2025-11-04 17:08:20|233.47|233.39|233.47|233.39|233.47|233.44|233.47|233.39|1
1762276110000|2025-11-04 17:08:30|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.49|76
1762276130000|2025-11-04 17:08:50|||||||||1
1762276150000|2025-11-04 17:09:10|233.62||233.57||233.62||233.57||3
1762276160000|2025-11-04 17:09:20|||||||||1
1762276170000|2025-11-04 17:09:30|||||||||1
1762276180000|2025-11-04 17:09:40|||||||||5
1762276200000|2025-11-04 17:10:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|26
1762276210000|2025-11-04 17:10:10|||||||||1
1762276230000|2025-11-04 17:10:30|233.47|233.39|233.47|233.39|233.52|233.44|233.47|233.39|1
1762276280000|2025-11-04 17:11:20|||||||||2
1762276290000|2025-11-04 17:11:30||233.34||233.34||233.34||233.34|0
1762276300000|2025-11-04 17:11:40|233.42||233.42||233.47||233.42||0
1762276310000|2025-11-04 17:11:50|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|7
1762276320000|2025-11-04 17:12:00||233.34||233.39||233.39||233.34|2
1762276330000|2025-11-04 17:12:10|233.52||233.52||233.52||233.52||2
1762276340000|2025-11-04 17:12:20|233.47||233.52||233.52||233.47||0
1762276350000|2025-11-04 17:12:30|233.47|233.44|233.47|233.39|233.52|233.44|233.47|233.39|0
1762276360000|2025-11-04 17:12:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.39|0
1762276370000|2025-11-04 17:12:50|233.57||233.52||233.57||233.52||0
1762276380000|2025-11-04 17:13:00|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|0
1762276390000|2025-11-04 17:13:10|233.52|233.44|233.52|233.44|233.52|233.44|233.47|233.39|1
1762276400000|2025-11-04 17:13:20||233.39||233.44||233.44||233.39|0
1762276420000|2025-11-04 17:13:40|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|0
1762276440000|2025-11-04 17:14:00|233.52||233.47||233.52||233.47||0
1762276450000|2025-11-04 17:14:10|233.52||233.47||233.52||233.47||0
1762276480000|2025-11-04 17:14:40||233.34||233.34||233.39||233.34|1
1762276490000|2025-11-04 17:14:50|233.42||233.42||233.42||233.42||0
1762276500000|2025-11-04 17:15:00|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.34|0
1762276510000|2025-11-04 17:15:10|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|0
1762276520000|2025-11-04 17:15:20|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|0
1762276530000|2025-11-04 17:15:30|233.47||233.42||233.47||233.42||0
1762276540000|2025-11-04 17:15:40|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|0
1762276560000|2025-11-04 17:16:00|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|1
1762276570000|2025-11-04 17:16:10|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|1
1762276580000|2025-11-04 17:16:20|233.42|233.39|233.42|233.34|233.42|233.39|233.42|233.34|0
1762276590000|2025-11-04 17:16:30||233.29||233.34||233.34||233.29|0
1762276600000|2025-11-04 17:16:40|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|5
1762276610000|2025-11-04 17:16:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|19
1762276620000|2025-11-04 17:17:00|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|99
1762276630000|2025-11-04 17:17:10|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|11
1762276640000|2025-11-04 17:17:20||233.19||233.24||233.24||233.19|5
1762276650000|2025-11-04 17:17:30|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|3
1762276670000|2025-11-04 17:17:50||233.24||233.24||233.24||233.19|2
1762276680000|2025-11-04 17:18:00||233.19||233.24||233.24||233.19|2
1762276690000|2025-11-04 17:18:10|||||||||1
1762276700000|2025-11-04 17:18:20|233.27|233.19|233.27|233.19|233.27|233.24|233.27|233.19|4
1762276710000|2025-11-04 17:18:30||233.14||233.19||233.19||233.14|2
1762276720000|2025-11-04 17:18:40||233.14||233.14||233.14||233.14|2
1762276730000|2025-11-04 17:18:50|233.22||233.22||233.22||233.22||0
1762276740000|2025-11-04 17:19:00|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|5
1762276750000|2025-11-04 17:19:10|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|11
1762276760000|2025-11-04 17:19:20||233.09||233.04||233.09||233.04|0
1762276770000|2025-11-04 17:19:30|233.12||233.12||233.12||233.12||0
1762276780000|2025-11-04 17:19:40||232.99||233.04||233.04||232.99|0
1762276790000|2025-11-04 17:19:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|51
1762276800000|2025-11-04 17:20:00||232.94||232.99||232.99||232.94|1
1762276810000|2025-11-04 17:20:10|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|23
1762276820000|2025-11-04 17:20:20|232.97|232.94|232.97|232.89|233.02|232.94|232.97|232.89|11
1762276830000|2025-11-04 17:20:30|233.02||232.97||233.02||232.97||0
1762276840000|2025-11-04 17:20:40|233.02|232.94|233.07|232.94|233.07|232.99|232.97|232.94|11
1762276850000|2025-11-04 17:20:50||232.99||232.99||232.99||232.94|1
1762276870000|2025-11-04 17:21:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|2
1762276880000|2025-11-04 17:21:20|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|4
1762276890000|2025-11-04 17:21:30|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.94|0
1762276900000|2025-11-04 17:21:40|233.12|232.94|233.12|232.99|233.12|233.04|233.12|232.94|30
1762276910000|2025-11-04 17:21:50|233.07|233.04|233.07|232.99|233.07|233.04|233.07|232.99|0
1762276920000|2025-11-04 17:22:00|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.99|17
1762276930000|2025-11-04 17:22:10||232.99||233.04||233.04||232.99|0
1762276960000|2025-11-04 17:22:40|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|1
1762276970000|2025-11-04 17:22:50|233.12||233.12||233.12||233.12||0
1762276980000|2025-11-04 17:23:00|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|1
1762276990000|2025-11-04 17:23:10|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.04|0
1762277000000|2025-11-04 17:23:20|233.22||233.17||233.22||233.17||0
1762277010000|2025-11-04 17:23:30|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.14|1
1762277020000|2025-11-04 17:23:40|233.17|233.09|233.22|233.09|233.22|233.14|233.17|233.09|0
1762277030000|2025-11-04 17:23:50||233.14||233.14||233.14||233.14|0
1762277040000|2025-11-04 17:24:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|2
1762277050000|2025-11-04 17:24:10|233.12|233.04|233.17|233.04|233.17|233.09|233.12|233.04|0
1762277060000|2025-11-04 17:24:20|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|0
1762277070000|2025-11-04 17:24:30||233.09||233.09||233.09||233.09|0
1762277080000|2025-11-04 17:24:40|233.22||233.22||233.22||233.22||0
1762277090000|2025-11-04 17:24:50|233.17|233.14|233.22|233.09|233.22|233.14|233.17|233.09|0
1762277100000|2025-11-04 17:25:00|233.17|233.14|233.22|233.09|233.22|233.14|233.17|233.09|0
1762277110000|2025-11-04 17:25:10||233.14||233.09||233.14||233.09|0
1762277120000|2025-11-04 17:25:20|233.27|233.14|233.27|233.14|233.27|233.14|233.22|233.14|0
1762277130000|2025-11-04 17:25:30||233.19||233.14||233.19||233.14|0
1762277140000|2025-11-04 17:25:40||233.19||233.14||233.19||233.14|0
1762277150000|2025-11-04 17:25:50|233.22||233.27||233.27||233.22||0
1762277160000|2025-11-04 17:26:00||233.19||233.19||233.19||233.19|10
1762277170000|2025-11-04 17:26:10|233.32|233.24|233.32|233.19|233.32|233.24|233.32|233.19|0
1762277180000|2025-11-04 17:26:20||233.24||233.24||233.24||233.24|0
1762277190000|2025-11-04 17:26:30|233.37||233.37||233.37||233.37||0
1762277200000|2025-11-04 17:26:40|233.32|233.29|233.32|233.24|233.37|233.29|233.32|233.24|0
1762277210000|2025-11-04 17:26:50|233.37||233.32||233.37||233.32||0
1762277220000|2025-11-04 17:27:00|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|8
1762277240000|2025-11-04 17:27:20|233.37||233.32||233.37||233.32||0
1762277280000|2025-11-04 17:28:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|22
1762277290000|2025-11-04 17:28:10|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|0
1762277300000|2025-11-04 17:28:20||233.14||233.14||233.19||233.14|0
1762277310000|2025-11-04 17:28:30||233.19||233.19||233.19||233.14|0
1762277320000|2025-11-04 17:28:40|233.22|233.14|233.22|233.14|233.27|233.19|233.22|233.14|0
1762277330000|2025-11-04 17:28:50|233.27||233.22||233.27||233.22||0
1762277340000|2025-11-04 17:29:00||233.09||233.14||233.14||233.09|0
1762277350000|2025-11-04 17:29:10|233.27||233.27||233.27||233.22||0
1762277360000|2025-11-04 17:29:20|233.22||233.22||233.22||233.22||0
1762277370000|2025-11-04 17:29:30||233.09||233.14||233.14||233.09|0
1762277380000|2025-11-04 17:29:40|233.27||233.22||233.27||233.22||0
1762277400000|2025-11-04 17:30:00||233.09||233.14||233.14||233.09|0
1762277410000|2025-11-04 17:30:10|233.27||233.27||233.27||233.22||0
1762277420000|2025-11-04 17:30:20|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.14|1
1762277430000|2025-11-04 17:30:30|233.22|233.14|233.22|233.14|233.22|233.19|233.22|233.14|0
1762277440000|2025-11-04 17:30:40|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|0
1762277450000|2025-11-04 17:30:50||233.14||233.14||233.14||233.14|0
1762277460000|2025-11-04 17:31:00|233.22||233.22||233.27||233.22||0
1762277480000|2025-11-04 17:31:20||233.09||233.14||233.14||233.09|0
1762277500000|2025-11-04 17:31:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.04|0
1762277510000|2025-11-04 17:31:50||233.04||233.04||233.04||233.04|0
1762277520000|2025-11-04 17:32:00||233.09||233.09||233.09||233.04|0
1762277530000|2025-11-04 17:32:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|150
1762277540000|2025-11-04 17:32:20|233.17||233.12||233.17||233.12||1
1762277570000|2025-11-04 17:32:50||232.99||232.99||232.99||232.99|0
1762277580000|2025-11-04 17:33:00||233.04||232.99||233.04||232.99|1
1762277590000|2025-11-04 17:33:10|233.07||233.07||233.07||233.07||0
1762277610000|2025-11-04 17:33:30|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|0
1762277620000|2025-11-04 17:33:40|233.07||233.07||233.12||233.07||7
1762277630000|2025-11-04 17:33:50|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.99|0
1762277640000|2025-11-04 17:34:00|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|88
1762277650000|2025-11-04 17:34:10|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|0
1762277660000|2025-11-04 17:34:20|233.12||233.12||233.12||233.12||26
1762277670000|2025-11-04 17:34:30||232.99||233.04||233.04||232.99|0
1762277700000|2025-11-04 17:35:00||232.99||232.99||233.04||232.99|0
1762277710000|2025-11-04 17:35:10|233.07|233.04|233.12|233.04|233.12|233.04|233.07|232.99|0
1762277720000|2025-11-04 17:35:20||232.99||232.99||233.04||232.99|0
1762277730000|2025-11-04 17:35:30|233.07|233.04|233.12|233.04|233.12|233.04|233.07|233.04|0
1762277740000|2025-11-04 17:35:40|233.07|232.99|233.12|232.99|233.12|233.04|233.07|232.99|0
1762277750000|2025-11-04 17:35:50|233.07|233.04|233.12|233.04|233.12|233.04|233.07|233.04|0
1762277760000|2025-11-04 17:36:00||232.99||233.04||233.04||232.99|0
1762277770000|2025-11-04 17:36:10||232.99||233.04||233.04||232.99|0
1762277790000|2025-11-04 17:36:30|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|27
1762277800000|2025-11-04 17:36:40|233.12||233.07||233.12||233.07||2
1762277860000|2025-11-04 17:37:40|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|3
1762277870000|2025-11-04 17:37:50||232.99||232.99||232.99||232.99|0
1762277880000|2025-11-04 17:38:00||232.94||232.94||232.99||232.94|0
1762277890000|2025-11-04 17:38:10|233.02||233.07||233.07||233.02||0
1762277900000|2025-11-04 17:38:20|233.02||233.02||233.07||233.02||0
1762277910000|2025-11-04 17:38:30|233.07||233.02||233.07||233.02||0
1762277920000|2025-11-04 17:38:40|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.99|1
1762277930000|2025-11-04 17:38:50|233.02|232.94|233.02|232.94|233.07|232.94|233.02|232.94|0
1762277990000|2025-11-04 17:39:50|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|57
1762278000000|2025-11-04 17:40:00||232.89||232.94||232.94||232.89|9
1762278010000|2025-11-04 17:40:10||232.89||232.94||232.94||232.89|0
1762278020000|2025-11-04 17:40:20|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|0
1762278030000|2025-11-04 17:40:30|233.02||233.02||233.02||232.97||0
1762278040000|2025-11-04 17:40:40|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.94|5
1762278050000|2025-11-04 17:40:50||232.89||232.94||232.94||232.89|0
1762278080000|2025-11-04 17:41:20|233.07||233.07||233.07||233.07||5
1762278090000|2025-11-04 17:41:30||232.99||232.99||232.99||232.94|0
1762278110000|2025-11-04 17:41:50|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|3
1762278120000|2025-11-04 17:42:00|233.02||233.07||233.07||233.02||1
1762278130000|2025-11-04 17:42:10|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|3
1762278140000|2025-11-04 17:42:20|233.02||233.02||233.07||233.02||0
1762278150000|2025-11-04 17:42:30|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|8
1762278160000|2025-11-04 17:42:40||232.94||232.94||232.94||232.89|0
1762278180000|2025-11-04 17:43:00|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|1
1762278190000|2025-11-04 17:43:10||232.84||232.89||232.89||232.84|24
1762278220000|2025-11-04 17:43:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|5
1762278230000|2025-11-04 17:43:50|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|0
1762278240000|2025-11-04 17:44:00|233.02||233.02||233.07||233.02||0
1762278260000|2025-11-04 17:44:20|233.07||233.07||233.07||233.07||0
1762278270000|2025-11-04 17:44:30|233.02||233.02||233.02||233.02||0
1762278290000|2025-11-04 17:44:50|233.07||233.02||233.07||233.02||5
1762278300000|2025-11-04 17:45:00|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.94|0
1762278310000|2025-11-04 17:45:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|0
1762278320000|2025-11-04 17:45:20|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.99|2
1762278330000|2025-11-04 17:45:30|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|0
1762278340000|2025-11-04 17:45:40||233.04||232.99||233.04||232.99|0
1762278350000|2025-11-04 17:45:50||233.04||233.04||233.04||232.99|0
1762278360000|2025-11-04 17:46:00|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.99|0
1762278370000|2025-11-04 17:46:10|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|0
1762278380000|2025-11-04 17:46:20|233.07||233.07||233.07||233.07||8
1762278390000|2025-11-04 17:46:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|0
1762278400000|2025-11-04 17:46:40|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|5
1762278410000|2025-11-04 17:46:50|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|0
1762278420000|2025-11-04 17:47:00|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.04|0
1762278430000|2025-11-04 17:47:10||233.04||233.09||233.09||233.04|0
1762278440000|2025-11-04 17:47:20||233.04||233.09||233.09||233.04|0
1762278460000|2025-11-04 17:47:40|233.22||233.17||233.22||233.17||0
1762278470000|2025-11-04 17:47:50|233.22||233.17||233.22||233.17||0
1762278480000|2025-11-04 17:48:00|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.09|1
1762278490000|2025-11-04 17:48:10|233.27||233.22||233.27||233.22||0
1762278520000|2025-11-04 17:48:40|233.17|233.09|233.22|233.09|233.22|233.09|233.17|233.09|0
1762278530000|2025-11-04 17:48:50||233.14||233.14||233.14||233.09|0
1762278540000|2025-11-04 17:49:00||233.09||233.14||233.14||233.09|0
1762278550000|2025-11-04 17:49:10||233.09||233.14||233.14||233.09|0
1762278600000|2025-11-04 17:50:00|233.27|233.19|233.27|233.19|233.27|233.19|233.22|233.19|3
1762278620000|2025-11-04 17:50:20|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.24|1
1762278630000|2025-11-04 17:50:30||233.29||233.24||233.29||233.24|0
1762278640000|2025-11-04 17:50:40|233.32||233.32||233.37||233.32||0
1762278670000|2025-11-04 17:51:10||233.19||233.24||233.24||233.19|0
1762278680000|2025-11-04 17:51:20|233.27|233.19|233.32|233.19|233.32|233.19|233.27|233.19|2
1762278690000|2025-11-04 17:51:30|233.27|233.14|233.22|233.14|233.32|233.14|233.22|233.14|0
1762278700000|2025-11-04 17:51:40|233.27||233.27||233.27||233.27||0
1762278710000|2025-11-04 17:51:50|233.22||233.22||233.22||233.22||0
1762278730000|2025-11-04 17:52:10||233.09||233.14||233.14||233.09|0
1762278740000|2025-11-04 17:52:20|233.27||233.27||233.27||233.27||0
1762278750000|2025-11-04 17:52:30|233.22||233.22||233.27||233.22||0
1762278770000|2025-11-04 17:52:50|233.17|233.09|233.22|233.09|233.22|233.14|233.17|233.09|1
1762278780000|2025-11-04 17:53:00|233.17|233.14|233.22|233.14|233.22|233.14|233.17|233.09|0
1762278800000|2025-11-04 17:53:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|1
1762278820000|2025-11-04 17:53:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|0
1762278830000|2025-11-04 17:53:50||232.99||233.04||233.04||232.99|0
1762278840000|2025-11-04 17:54:00||232.99||232.99||232.99||232.99|0
1762278850000|2025-11-04 17:54:10||233.04||233.04||233.04||233.04|0
1762278860000|2025-11-04 17:54:20||232.99||233.04||233.04||232.99|0
1762278870000|2025-11-04 17:54:30||232.99||233.04||233.04||232.99|0
1762278900000|2025-11-04 17:55:00||232.99||232.99||233.04||232.99|0
1762278910000|2025-11-04 17:55:10|233.07|233.04|233.07|232.99|233.12|233.04|233.07|232.99|0
1762278960000|2025-11-04 17:56:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|2
1762279000000|2025-11-04 17:56:40|233.07||233.02||233.07||233.02||0
1762279030000|2025-11-04 17:57:10|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|3
1762279040000|2025-11-04 17:57:20||232.99||232.94||232.99||232.94|0
1762279050000|2025-11-04 17:57:30|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|0
1762279060000|2025-11-04 17:57:40|233.02|232.89|232.97|232.84|233.02|232.89|232.97|232.84|40
1762279070000|2025-11-04 17:57:50||232.89||232.84||232.89||232.84|111
1762279080000|2025-11-04 17:58:00|232.92|232.89|232.92|232.84|232.97|232.89|232.92|232.84|0
1762279090000|2025-11-04 17:58:10|232.97||232.97||232.97||232.92||0
1762279100000|2025-11-04 17:58:20|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|3
1762279110000|2025-11-04 17:58:30|232.92||232.97||232.97||232.92||0
1762279120000|2025-11-04 17:58:40||232.89||232.89||232.89||232.84|0
1762279130000|2025-11-04 17:58:50|233.02||233.02||233.02||233.02||0
1762279140000|2025-11-04 17:59:00||232.94||232.89||232.94||232.89|0
1762279170000|2025-11-04 17:59:30||232.94||232.89||232.94||232.89|0
1762279200000|2025-11-04 18:00:00|232.97||233.02||233.02||232.97||0
1762279260000|2025-11-04 18:01:00||232.94||232.94||232.94||232.94|0
1762279270000|2025-11-04 18:01:10|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|8
1762279280000|2025-11-04 18:01:20|233.07|232.94|233.07|232.94|233.07|232.94|233.07|232.94|0
1762279290000|2025-11-04 18:01:30|||||||||17
1762279370000|2025-11-04 18:02:50|233.02|232.89|233.02|232.89|233.02|232.89|233.02|232.89|18
1762279390000|2025-11-04 18:03:10||232.94||232.94||232.94||232.94|0
1762279410000|2025-11-04 18:03:30||232.89||232.89||232.89||232.89|0
1762279430000|2025-11-04 18:03:50|232.97|232.84|232.97|232.89|232.97|232.89|232.97|232.84|0
1762279440000|2025-11-04 18:04:00||232.84||232.89||232.89||232.84|0
1762279450000|2025-11-04 18:04:10||232.84||232.89||232.89||232.84|0
1762279460000|2025-11-04 18:04:20||232.84||232.84||232.84||232.84|0
1762279470000|2025-11-04 18:04:30||232.89||232.89||232.89||232.84|0
1762279490000|2025-11-04 18:04:50||232.84||232.84||232.84||232.84|0
1762279510000|2025-11-04 18:05:10||232.89||232.84||232.89||232.84|0
1762279520000|2025-11-04 18:05:20||232.89||232.84||232.89||232.84|0
1762279530000|2025-11-04 18:05:30||232.89||232.89||232.89||232.89|0
1762279540000|2025-11-04 18:05:40||232.84||232.84||232.84||232.84|4
1762279570000|2025-11-04 18:06:10||232.89||232.89||232.89||232.89|0
1762279580000|2025-11-04 18:06:20|233.02||232.97||233.02||232.97||17
1762279590000|2025-11-04 18:06:30|233.02||233.02||233.02||233.02||8
1762279600000|2025-11-04 18:06:40|232.97||232.97||232.97||232.97||0
1762279630000|2025-11-04 18:07:10||232.84||232.89||232.89||232.84|7
1762279650000|2025-11-04 18:07:30||232.84||232.84||232.84||232.84|5
1762279660000|2025-11-04 18:07:40|232.92||232.97||232.97||232.92||18
1762279670000|2025-11-04 18:07:50|232.92||232.92||232.92||232.92||0
1762279680000|2025-11-04 18:08:00|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|2
1762279690000|2025-11-04 18:08:10||232.74||232.74||232.74||232.74|32
1762279720000|2025-11-04 18:08:40|232.92|232.79|232.92|232.79|232.92|232.79|232.92|232.79|0
1762279730000|2025-11-04 18:08:50|232.87|232.74|232.82|232.74|232.87|232.74|232.82|232.74|72
1762279740000|2025-11-04 18:09:00|232.87||232.87||232.87||232.87||0
1762279780000|2025-11-04 18:09:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|77
1762279790000|2025-11-04 18:09:50|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|78
1762279800000|2025-11-04 18:10:00|232.67|232.59|232.72|232.64|232.72|232.64|232.62|232.54|175
1762279810000|2025-11-04 18:10:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|3
1762279820000|2025-11-04 18:10:20|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|49
1762279830000|2025-11-04 18:10:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|3
1762279840000|2025-11-04 18:10:40|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|50
1762279850000|2025-11-04 18:10:50||232.69||232.69||232.69||232.69|0
1762279880000|2025-11-04 18:11:20|232.82||232.77||232.82||232.77||8
1762279900000|2025-11-04 18:11:40|||||||||1
1762279910000|2025-11-04 18:11:50|232.82||232.77||232.82||232.77||1
1762279930000|2025-11-04 18:12:10|232.82||232.77||232.82||232.77||12
1762279940000|2025-11-04 18:12:20|232.82||232.77||232.82||232.77||8
1762279950000|2025-11-04 18:12:30|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.74|1
1762279960000|2025-11-04 18:12:40|232.77|232.69|232.77|232.64|232.82|232.69|232.77|232.64|12
1762279970000|2025-11-04 18:12:50||232.69||232.69||232.69||232.69|0
1762279980000|2025-11-04 18:13:00|232.82||232.77||232.82||232.77||0
1762280010000|2025-11-04 18:13:30|232.82||232.77||232.82||232.77||0
1762280050000|2025-11-04 18:14:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|140
1762280060000|2025-11-04 18:14:20|||||||||1
1762280080000|2025-11-04 18:14:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|2
1762280090000|2025-11-04 18:14:50|||||||||1
1762280100000|2025-11-04 18:15:00|232.82||232.82||232.82||232.77||1
1762280110000|2025-11-04 18:15:10|232.77||232.82||232.82||232.77||11
1762280140000|2025-11-04 18:15:40|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|6
1762280170000|2025-11-04 18:16:10|232.82||232.82||232.82||232.82||0
1762280180000|2025-11-04 18:16:20||232.69||232.69||232.69||232.69|3
1762280290000|2025-11-04 18:18:10|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|3
1762280300000|2025-11-04 18:18:20||232.69||232.69||232.69||232.69|0
1762280340000|2025-11-04 18:19:00||232.64||232.64||232.64||232.64|1
1762280360000|2025-11-04 18:19:20|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|0
1762280400000|2025-11-04 18:20:00|232.67||232.72||232.72||232.67||0
1762280410000|2025-11-04 18:20:10|232.67||232.67||232.72||232.67||0
1762280420000|2025-11-04 18:20:20|232.72||232.72||232.72||232.67||0
1762280430000|2025-11-04 18:20:30|232.67||232.67||232.67||232.67||0
1762280500000|2025-11-04 18:21:40|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|5
1762280510000|2025-11-04 18:21:50||232.69||232.69||232.69||232.69|0
1762280520000|2025-11-04 18:22:00||232.64||232.64||232.64||232.64|0
1762280550000|2025-11-04 18:22:30|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.64|0
1762280590000|2025-11-04 18:23:10|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|0
1762280600000|2025-11-04 18:23:20|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1762280610000|2025-11-04 18:23:30||232.74||232.74||232.74||232.74|0
1762280630000|2025-11-04 18:23:50||232.69||232.69||232.69||232.69|0
1762280640000|2025-11-04 18:24:00||232.74||232.69||232.74||232.69|0
1762280660000|2025-11-04 18:24:20|232.77|232.64|232.77|232.64|232.77|232.69|232.77|232.64|1
1762280670000|2025-11-04 18:24:30||232.69||232.69||232.69||232.69|1
1762280680000|2025-11-04 18:24:40||232.64||232.64||232.64||232.64|0
1762280750000|2025-11-04 18:25:50|232.72||232.72||232.72||232.72||0
1762280770000|2025-11-04 18:26:10||232.59||232.64||232.64||232.59|0
1762280800000|2025-11-04 18:26:40||232.59||232.59||232.59||232.59|1
1762280820000|2025-11-04 18:27:00|232.67||232.67||232.67||232.67||0
1762280830000|2025-11-04 18:27:10||232.54||232.54||232.54||232.54|120
1762280850000|2025-11-04 18:27:30|232.62||232.62||232.62||232.62||0
1762280870000|2025-11-04 18:27:50||232.49||232.49||232.49||232.49|3
1762280890000|2025-11-04 18:28:10||232.54||232.54||232.54||232.54|0
1762280900000|2025-11-04 18:28:20||232.49||232.49||232.54||232.49|0
1762280940000|2025-11-04 18:29:00|232.57||232.62||232.62||232.57||2
1762281000000|2025-11-04 18:30:00|232.57|232.44|232.52|232.39|232.57|232.44|232.52|232.39|264
1762281020000|2025-11-04 18:30:20|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|6
1762281030000|2025-11-04 18:30:30||232.49||232.49||232.49||232.49|0
1762281040000|2025-11-04 18:30:40|232.62||232.62||232.62||232.62||23
1762281080000|2025-11-04 18:31:20||232.54||232.49||232.54||232.49|1
1762281110000|2025-11-04 18:31:50|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|25
1762281120000|2025-11-04 18:32:00||232.49||232.49||232.49||232.49|0
1762281130000|2025-11-04 18:32:10|||||||||4
1762281140000|2025-11-04 18:32:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|0
1762281160000|2025-11-04 18:32:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|2
1762281200000|2025-11-04 18:33:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|7
1762281220000|2025-11-04 18:33:40|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|4
1762281230000|2025-11-04 18:33:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|39
1762281250000|2025-11-04 18:34:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|31
1762281300000|2025-11-04 18:35:00|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|3
1762281320000|2025-11-04 18:35:20||232.24||232.24||232.24||232.24|9
1762281350000|2025-11-04 18:35:50|232.32||232.32||232.32||232.32||0
1762281360000|2025-11-04 18:36:00|232.37||232.37||232.37||232.37||1
1762281400000|2025-11-04 18:36:40||232.29||232.29||232.29||232.29|0
1762281440000|2025-11-04 18:37:20|232.42||232.42||232.42||232.42||0
1762281450000|2025-11-04 18:37:30|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|0
1762281460000|2025-11-04 18:37:40|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|19
1762281480000|2025-11-04 18:38:00||232.34||232.29||232.34||232.29|0
1762281490000|2025-11-04 18:38:10|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|48
1762281520000|2025-11-04 18:38:40|232.32||232.32||232.32||232.32||0
1762281550000|2025-11-04 18:39:10|232.37||232.32||232.37||232.32||4
1762281570000|2025-11-04 18:39:30||232.19||232.19||232.19||232.19|1
1762281600000|2025-11-04 18:40:00|232.27||232.27||232.27||232.27||1
1762281640000|2025-11-04 18:40:40|232.32||232.27||232.32||232.27||0
1762281650000|2025-11-04 18:40:50|232.32||232.32||232.32||232.32||0
1762281710000|2025-11-04 18:41:50|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|0
1762281730000|2025-11-04 18:42:10|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|0
1762281750000|2025-11-04 18:42:30|232.42||232.37||232.42||232.37||1
1762281770000|2025-11-04 18:42:50|232.42||232.37||232.42||232.37||0
1762281800000|2025-11-04 18:43:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1762281810000|2025-11-04 18:43:30||232.29||232.29||232.29||232.29|4
1762281820000|2025-11-04 18:43:40|232.37||232.37||232.37||232.37||0
1762281830000|2025-11-04 18:43:50|232.42||232.42||232.42||232.42||0
1762281840000|2025-11-04 18:44:00|232.37||232.37||232.42||232.37||0
1762281850000|2025-11-04 18:44:10|232.42||232.42||232.42||232.42||0
1762281870000|2025-11-04 18:44:30|232.37||232.42||232.42||232.37||0
1762281880000|2025-11-04 18:44:40||232.34||232.34||232.34||232.34|0
1762281920000|2025-11-04 18:45:20|232.47||232.47||232.47||232.47||2
1762281940000|2025-11-04 18:45:40||232.39||232.34||232.39||232.34|0
1762281960000|2025-11-04 18:46:00|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1762281970000|2025-11-04 18:46:10|232.47||232.52||232.52||232.47||0
1762281980000|2025-11-04 18:46:20|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|0
1762282000000|2025-11-04 18:46:40|232.42||232.42||232.42||232.42||0
1762282010000|2025-11-04 18:46:50||232.29||232.29||232.29||232.29|1
1762282020000|2025-11-04 18:47:00||232.34||232.29||232.34||232.29|0
1762282070000|2025-11-04 18:47:50|232.37||232.37||232.37||232.37||0
1762282090000|2025-11-04 18:48:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1762282100000|2025-11-04 18:48:20||232.29||232.29||232.29||232.29|4
1762282120000|2025-11-04 18:48:40|232.37||232.37||232.37||232.37||0
1762282130000|2025-11-04 18:48:50|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|12
1762282150000|2025-11-04 18:49:10|232.27||232.27||232.27||232.27||0
1762282190000|2025-11-04 18:49:50|232.32||232.32||232.32||232.32||0
1762282210000|2025-11-04 18:50:10||232.24||232.24||232.24||232.24|0
1762282220000|2025-11-04 18:50:20|232.37||232.32||232.37||232.32||0
1762282230000|2025-11-04 18:50:30||232.19||232.19||232.19||232.19|0
1762282240000|2025-11-04 18:50:40||232.24||232.24||232.24||232.24|0
1762282250000|2025-11-04 18:50:50|232.37||232.37||232.37||232.37||10
1762282290000|2025-11-04 18:51:30|232.32||232.32||232.32||232.32||0
1762282310000|2025-11-04 18:51:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|14
1762282320000|2025-11-04 18:52:00|232.32||232.32||232.32||232.32||0
1762282330000|2025-11-04 18:52:10|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|4
1762282370000|2025-11-04 18:52:50||232.29||232.29||232.29||232.29|0
1762282380000|2025-11-04 18:53:00|232.42||232.37||232.42||232.37||12
1762282390000|2025-11-04 18:53:10||232.24||232.24||232.24||232.24|3
1762282430000|2025-11-04 18:53:50|232.32||232.32||232.32||232.32||0
1762282440000|2025-11-04 18:54:00|232.37||232.37||232.37||232.37||8
1762282450000|2025-11-04 18:54:10||232.29||232.29||232.29||232.29|0
1762282460000|2025-11-04 18:54:20|232.42||232.42||232.42||232.37||17
1762282470000|2025-11-04 18:54:30|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|28
1762282480000|2025-11-04 18:54:40|||||||||2
1762282500000|2025-11-04 18:55:00|232.42||232.42||232.42||232.42||1
1762282540000|2025-11-04 18:55:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|1
1762282550000|2025-11-04 18:55:50||232.34||232.34||232.34||232.34|31
1762282560000|2025-11-04 18:56:00||232.39||232.39||232.39||232.39|0
1762282580000|2025-11-04 18:56:20|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|30
1762282590000|2025-11-04 18:56:30|232.42||232.42||232.42||232.42||15
1762282610000|2025-11-04 18:56:50|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|6
1762282620000|2025-11-04 18:57:00|232.42|232.29|232.42|232.29|232.42|232.29|232.37|232.29|0
1762282680000|2025-11-04 18:58:00|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|12
1762282690000|2025-11-04 18:58:10|||||||||19
1762282700000|2025-11-04 18:58:20|232.52||232.47||232.52||232.47||0
1762282710000|2025-11-04 18:58:30|232.52||232.47||232.52||232.47||0
1762282720000|2025-11-04 18:58:40|232.52||232.52||232.52||232.52||0
1762282730000|2025-11-04 18:58:50|232.47||232.52||232.52||232.47||0
1762282740000|2025-11-04 18:59:00|232.47||232.52||232.52||232.47||0
1762282800000|2025-11-04 19:00:00|232.47||232.47||232.52||232.47||11
1762282810000|2025-11-04 19:00:10|232.52||232.52||232.52||232.47||12
1762282820000|2025-11-04 19:00:20|232.47||232.52||232.52||232.47||0
1762282830000|2025-11-04 19:00:30|232.47||232.47||232.47||232.47||0
1762282850000|2025-11-04 19:00:50|232.52||232.52||232.52||232.52||11
1762282860000|2025-11-04 19:01:00||232.44||232.39||232.44||232.39|0
1762282870000|2025-11-04 19:01:10||232.44||232.44||232.44||232.44|0
1762282900000|2025-11-04 19:01:40|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|33
1762282910000|2025-11-04 19:01:50||232.39||232.39||232.39||232.39|11
1762282920000|2025-11-04 19:02:00|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|0
1762282930000|2025-11-04 19:02:10|232.52||232.52||232.52||232.52||0
1762282940000|2025-11-04 19:02:20|232.57||232.57||232.57||232.52||1
1762282960000|2025-11-04 19:02:40|232.52||232.52||232.52||232.52||0
1762282970000|2025-11-04 19:02:50|232.57||232.57||232.57||232.57||7
1762282980000|2025-11-04 19:03:00|232.52||232.57||232.57||232.52||0
1762283000000|2025-11-04 19:03:20||232.49||232.49||232.49||232.49|0
1762283010000|2025-11-04 19:03:30|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|1
1762283020000|2025-11-04 19:03:40|232.52||232.52||232.52||232.52||0
1762283040000|2025-11-04 19:04:00|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|4
1762283060000|2025-11-04 19:04:20|232.52||232.57||232.57||232.52||0
1762283090000|2025-11-04 19:04:50||232.49||232.49||232.49||232.49|0
1762283100000|2025-11-04 19:05:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|1
1762283110000|2025-11-04 19:05:10||232.39||232.39||232.39||232.39|17
1762283160000|2025-11-04 19:06:00|232.47||232.47||232.47||232.47||1
1762283180000|2025-11-04 19:06:20|||||||||1
1762283190000|2025-11-04 19:06:30|||||||||5
1762283200000|2025-11-04 19:06:40||232.34||232.34||232.34||232.34|0
1762283210000|2025-11-04 19:06:50|||||||||1
1762283230000|2025-11-04 19:07:10|232.42||232.42||232.42||232.42||1
1762283250000|2025-11-04 19:07:30||232.29||232.29||232.29||232.29|1
1762283260000|2025-11-04 19:07:40|||||||||1
1762283300000|2025-11-04 19:08:20|||||||||1
1762283320000|2025-11-04 19:08:40|232.37||232.37||232.37||232.37||0
1762283330000|2025-11-04 19:08:50|232.42||232.42||232.42||232.42||1
1762283340000|2025-11-04 19:09:00|232.37||232.42||232.42||232.37||0
1762283360000|2025-11-04 19:09:20||232.34||232.34||232.34||232.34|0
1762283440000|2025-11-04 19:10:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|7
1762283470000|2025-11-04 19:11:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|14
1762283520000|2025-11-04 19:12:00|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|7
1762283530000|2025-11-04 19:12:10|232.52||232.47||232.52||232.47||0
1762283560000|2025-11-04 19:12:40||232.34||232.34||232.34||232.34|5
1762283590000|2025-11-04 19:13:10|||||||||1
1762283600000|2025-11-04 19:13:20||232.39||232.39||232.39||232.39|0
1762283630000|2025-11-04 19:13:50|||||||||2
1762283680000|2025-11-04 19:14:40||232.34||232.34||232.34||232.34|6
1762283700000|2025-11-04 19:15:00|232.42||232.47||232.47||232.42||6
1762283710000|2025-11-04 19:15:10||232.39||232.34||232.39||232.34|0
1762283740000|2025-11-04 19:15:40|232.42||232.42||232.42||232.42||0
1762283760000|2025-11-04 19:16:00|232.47||232.47||232.47||232.47||2
1762283800000|2025-11-04 19:16:40|232.42||232.42||232.42||232.42||0
1762283810000|2025-11-04 19:16:50|232.47||232.47||232.47||232.47||1
1762283820000|2025-11-04 19:17:00||232.39||232.34||232.39||232.34|1
1762283830000|2025-11-04 19:17:10||232.39||232.34||232.39||232.34|0
1762283850000|2025-11-04 19:17:30|232.42||232.42||232.42||232.42||0
1762283870000|2025-11-04 19:17:50|232.47||232.47||232.47||232.47||0
1762283890000|2025-11-04 19:18:10|232.42||232.42||232.42||232.42||0
1762283920000|2025-11-04 19:18:40|||||||||1
1762283970000|2025-11-04 19:19:30|||||||||1
1762283980000|2025-11-04 19:19:40||232.29||232.29||232.29||232.29|9
1762283990000|2025-11-04 19:19:50|232.37||232.37||232.37||232.37||0
1762284010000|2025-11-04 19:20:10|232.42|232.34|232.42|232.29|232.42|232.34|232.42|232.29|2
1762284030000|2025-11-04 19:20:30|232.37||232.42||232.42||232.37||1
1762284050000|2025-11-04 19:20:50|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|137
1762284070000|2025-11-04 19:21:10||232.34||232.34||232.34||232.34|4
1762284080000|2025-11-04 19:21:20|232.42||232.42||232.42||232.42||0
1762284090000|2025-11-04 19:21:30|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|60
1762284130000|2025-11-04 19:22:10||232.29||232.29||232.29||232.29|0
1762284140000|2025-11-04 19:22:20|232.42||232.42||232.42||232.42||0
1762284150000|2025-11-04 19:22:30|232.37||232.37||232.37||232.37||0
1762284170000|2025-11-04 19:22:50|232.42||232.37||232.42||232.37||4
1762284190000|2025-11-04 19:23:10|232.42||232.42||232.42||232.42||4
1762284200000|2025-11-04 19:23:20|232.37||232.42||232.42||232.37||1
1762284230000|2025-11-04 19:23:50|232.37|232.34|232.42|232.34|232.47|232.34|232.37|232.34|1
1762284240000|2025-11-04 19:24:00|232.47||232.47||232.47||232.42||0
1762284250000|2025-11-04 19:24:10|232.42||232.47||232.47||232.42||0
1762284310000|2025-11-04 19:25:10||232.39||232.39||232.39||232.39|0
1762284320000|2025-11-04 19:25:20|232.52||232.52||232.52||232.52||5
1762284340000|2025-11-04 19:25:40|232.47||232.47||232.47||232.47||0
1762284350000|2025-11-04 19:25:50|232.52||232.52||232.52||232.52||1
1762284380000|2025-11-04 19:26:20||232.44||232.44||232.44||232.44|0
1762284390000|2025-11-04 19:26:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|2
1762284400000|2025-11-04 19:26:40|232.52||232.52||232.52||232.52||1
1762284460000|2025-11-04 19:27:40|232.47||232.52||232.52||232.47||0
1762284470000|2025-11-04 19:27:50|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|13
1762284480000|2025-11-04 19:28:00|232.42||232.47||232.47||232.42||1
1762284520000|2025-11-04 19:28:40|232.42||232.42||232.42||232.42||0
1762284540000|2025-11-04 19:29:00|||||||||1
1762284550000|2025-11-04 19:29:10|232.47||232.47||232.47||232.47||1
1762284560000|2025-11-04 19:29:20|232.42||232.42||232.42||232.42||0
1762284570000|2025-11-04 19:29:30||232.29||232.29||232.29||232.29|8
1762284600000|2025-11-04 19:30:00||232.34||232.34||232.34||232.34|0
1762284620000|2025-11-04 19:30:20|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|1
1762284630000|2025-11-04 19:30:30|232.32||232.32||232.32||232.32||0
1762284640000|2025-11-04 19:30:40|232.37||232.32||232.37||232.32||0
1762284650000|2025-11-04 19:30:50|232.37||232.32||232.37||232.32||0
1762284660000|2025-11-04 19:31:00||232.19||232.19||232.19||232.19|0
1762284670000|2025-11-04 19:31:10|232.27||232.27||232.27||232.27||0
1762284680000|2025-11-04 19:31:20|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|19
1762284710000|2025-11-04 19:31:50||232.19||232.19||232.19||232.19|0
1762284720000|2025-11-04 19:32:00||232.14||232.14||232.19||232.14|0
1762284730000|2025-11-04 19:32:10||232.19||232.14||232.19||232.14|0
1762284750000|2025-11-04 19:32:30||232.19||232.19||232.19||232.19|0
1762284760000|2025-11-04 19:32:40||232.14||232.14||232.14||232.14|0
1762284810000|2025-11-04 19:33:30||232.19||232.19||232.19||232.19|0
1762284820000|2025-11-04 19:33:40||232.14||232.19||232.19||232.14|0
1762284830000|2025-11-04 19:33:50|232.32||232.32||232.32||232.32||0
1762284870000|2025-11-04 19:34:30|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|5
1762284880000|2025-11-04 19:34:40||232.29||232.29||232.29||232.29|0
1762284900000|2025-11-04 19:35:00||232.24||232.24||232.24||232.24|2
1762284920000|2025-11-04 19:35:20|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|0
1762284960000|2025-11-04 19:36:00|232.27||232.32||232.32||232.27||0
1762284980000|2025-11-04 19:36:20|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|0
1762285070000|2025-11-04 19:37:50|232.22|232.09|232.27|232.14|232.27|232.14|232.22|232.09|127
1762285080000|2025-11-04 19:38:00|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|0
1762285090000|2025-11-04 19:38:10|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|4
1762285100000|2025-11-04 19:38:20|232.12|231.99|232.12|231.99|232.17|231.99|232.07|231.99|8
1762285150000|2025-11-04 19:39:10|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|0
1762285200000|2025-11-04 19:40:00|232.12|231.99|232.17|232.04|232.17|232.04|232.12|231.99|0
1762285210000|2025-11-04 19:40:10|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|0
1762285240000|2025-11-04 19:40:40||232.14||232.14||232.14||232.14|0
1762285250000|2025-11-04 19:40:50|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|0
1762285260000|2025-11-04 19:41:00|232.12||232.12||232.12||232.12||0
1762285270000|2025-11-04 19:41:10|232.17||232.17||232.17||232.17||0
1762285310000|2025-11-04 19:41:50|232.12||232.12||232.12||232.12||0
1762285330000|2025-11-04 19:42:10||231.99||231.99||231.99||231.99|1
1762285390000|2025-11-04 19:43:10|232.07|231.94|232.02|231.89|232.07|231.94|232.02|231.89|25
1762285400000|2025-11-04 19:43:20||231.94||231.89||231.94||231.89|0
1762285420000|2025-11-04 19:43:40||231.94||231.94||231.94||231.94|0
1762285430000|2025-11-04 19:43:50|232.07||232.07||232.07||232.07||0
1762285460000|2025-11-04 19:44:20|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|0
1762285470000|2025-11-04 19:44:30|232.07||232.07||232.07||232.07||0
1762285490000|2025-11-04 19:44:50|232.12||232.12||232.12||232.12||0
1762285500000|2025-11-04 19:45:00|232.07||232.07||232.07||232.07||0
1762285510000|2025-11-04 19:45:10|232.12||232.07||232.12||232.07||1
1762285520000|2025-11-04 19:45:20|232.12||232.07||232.12||232.07||0
1762285530000|2025-11-04 19:45:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|0
1762285550000|2025-11-04 19:45:50|232.17||232.17||232.17||232.17||1
1762285560000|2025-11-04 19:46:00|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|1
1762285640000|2025-11-04 19:47:20||232.04||232.04||232.04||232.04|0
1762285660000|2025-11-04 19:47:40||231.99||231.99||231.99||231.99|3
1762285680000|2025-11-04 19:48:00|232.07||232.07||232.07||232.07||0
1762285690000|2025-11-04 19:48:10|232.12||232.12||232.12||232.12||0
1762285710000|2025-11-04 19:48:30|232.07||232.07||232.07||232.07||0
1762285720000|2025-11-04 19:48:40|232.12||232.07||232.12||232.07||0
1762285730000|2025-11-04 19:48:50||231.94||231.94||231.94||231.94|0
1762285740000|2025-11-04 19:49:00|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|0
1762285760000|2025-11-04 19:49:20|232.07||232.07||232.07||232.07||0
1762285790000|2025-11-04 19:49:50||231.94||231.94||231.94||231.94|5
1762285860000|2025-11-04 19:51:00|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|0
1762285890000|2025-11-04 19:51:30|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|0
1762285940000|2025-11-04 19:52:20||231.99||231.99||231.99||231.99|0
1762285960000|2025-11-04 19:52:40|232.12||232.12||232.12||232.12||6
1762285970000|2025-11-04 19:52:50|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|5
1762285980000|2025-11-04 19:53:00||231.99||231.99||231.99||231.99|6
1762286000000|2025-11-04 19:53:20|232.07||232.12||232.12||232.07||1
1762286040000|2025-11-04 19:54:00|232.07||232.07||232.07||232.07||0
1762286050000|2025-11-04 19:54:10|232.12||232.12||232.12||232.12||6
1762286060000|2025-11-04 19:54:20|232.07||232.07||232.07||232.07||0
1762286100000|2025-11-04 19:55:00|||||||||1
1762286120000|2025-11-04 19:55:20|232.12||232.12||232.12||232.12||7
1762286130000|2025-11-04 19:55:30|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|10
1762286150000|2025-11-04 19:55:50|232.12||232.17||232.17||232.12||1
1762286160000|2025-11-04 19:56:00|232.12||232.17||232.17||232.12||0
1762286170000|2025-11-04 19:56:10|232.12||232.12||232.12||232.12||0
1762286210000|2025-11-04 19:56:50|||||||||1
1762286250000|2025-11-04 19:57:30|||||||||1
1762286270000|2025-11-04 19:57:50||231.99||231.99||231.99||231.99|127
1762286290000|2025-11-04 19:58:10|232.07||232.07||232.07||232.07||0
1762286320000|2025-11-04 19:58:40|||||||||1
1762286340000|2025-11-04 19:59:00|232.12||232.12||232.12||232.12||1
1762286360000|2025-11-04 19:59:20||232.04||232.04||232.04||232.04|0
1762286390000|2025-11-04 19:59:50||231.99||231.99||231.99||231.99|1
1762286440000|2025-11-04 20:00:40|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|0
1762286460000|2025-11-04 20:01:00|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|0
1762286470000|2025-11-04 20:01:10|232.17||232.22||232.22||232.17||0
1762286480000|2025-11-04 20:01:20|232.17||232.22||232.22||232.17||0
1762286500000|2025-11-04 20:01:40|232.17||232.17||232.17||232.17||0
1762286530000|2025-11-04 20:02:10|232.22||232.22||232.22||232.22||0
1762286550000|2025-11-04 20:02:30|232.17||232.17||232.17||232.17||0
1762286560000|2025-11-04 20:02:40|232.22||232.22||232.22||232.22||0
1762286570000|2025-11-04 20:02:50|232.17||232.22||232.22||232.17||0
1762286590000|2025-11-04 20:03:10|232.17||232.17||232.17||232.17||0
1762286600000|2025-11-04 20:03:20|232.22||232.17||232.22||232.17||0
1762286610000|2025-11-04 20:03:30|232.22||232.17||232.22||232.17||0
1762286620000|2025-11-04 20:03:40||232.04||232.04||232.04||232.04|5
1762286650000|2025-11-04 20:04:10|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|0
1762286660000|2025-11-04 20:04:20|232.17||232.17||232.17||232.17||0
1762286670000|2025-11-04 20:04:30|232.22||232.22||232.22||232.17||1
1762286680000|2025-11-04 20:04:40|232.17||232.17||232.22||232.17||0
1762286690000|2025-11-04 20:04:50|232.22||232.22||232.22||232.17||0
1762286710000|2025-11-04 20:05:10|232.17|232.04|232.22|232.09|232.22|232.09|232.17|232.04|31
1762286720000|2025-11-04 20:05:20|232.17||232.17||232.17||232.17||0
1762286730000|2025-11-04 20:05:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|0
1762286740000|2025-11-04 20:05:40|232.27||232.27||232.27||232.27||0
1762286770000|2025-11-04 20:06:10|232.22||232.27||232.27||232.22||0
1762286790000|2025-11-04 20:06:30|232.22||232.27||232.27||232.22||1
1762286800000|2025-11-04 20:06:40|232.22||232.22||232.22||232.22||0
1762286810000|2025-11-04 20:06:50|232.27||232.22||232.27||232.22||0
1762286820000|2025-11-04 20:07:00|232.27||232.27||232.27||232.22||0
1762286830000|2025-11-04 20:07:10|232.22||232.22||232.22||232.22||0
1762286850000|2025-11-04 20:07:30|232.27||232.27||232.27||232.27||0
1762286860000|2025-11-04 20:07:40|232.22||232.22||232.22||232.22||0
1762286890000|2025-11-04 20:08:10|232.27||232.27||232.27||232.22||0
1762286900000|2025-11-04 20:08:20||232.19||232.14||232.19||232.14|2
1762286910000|2025-11-04 20:08:30|232.22||232.27||232.27||232.22||0
1762286940000|2025-11-04 20:09:00|232.22||232.22||232.22||232.22||0
1762286950000|2025-11-04 20:09:10|232.27||232.27||232.27||232.27||0
1762286960000|2025-11-04 20:09:20|232.22||232.22||232.27||232.22||0
1762286970000|2025-11-04 20:09:30|232.27||232.22||232.27||232.22||0
1762287000000|2025-11-04 20:10:00||232.09||232.09||232.09||232.09|1
1762287070000|2025-11-04 20:11:10||232.14||232.14||232.14||232.09|0
1762287080000|2025-11-04 20:11:20|232.27||232.22||232.27||232.22||0
1762287090000|2025-11-04 20:11:30|232.27||232.22||232.27||232.22||0
1762287100000|2025-11-04 20:11:40|232.27||232.22||232.27||232.22||0
1762287120000|2025-11-04 20:12:00|232.27||232.27||232.27||232.22||1
1762287130000|2025-11-04 20:12:10|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|0
1762287160000|2025-11-04 20:12:40||232.14||232.14||232.14||232.14|0
1762287190000|2025-11-04 20:13:10|232.27||232.22||232.27||232.22||0
1762287200000|2025-11-04 20:13:20|232.27||232.27||232.27||232.27||0
1762287270000|2025-11-04 20:14:30|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|0
1762287300000|2025-11-04 20:15:00|232.27||232.27||232.32||232.27||0
1762287310000|2025-11-04 20:15:10|232.32||232.27||232.32||232.27||0
1762287320000|2025-11-04 20:15:20|232.32||232.32||232.32||232.32||0
1762287350000|2025-11-04 20:15:50|232.37|232.24|232.37|232.24|232.37|232.24|232.32|232.24|0
1762287360000|2025-11-04 20:16:00|232.32||232.37||232.37||232.32||0
1762287370000|2025-11-04 20:16:10|232.32||232.32||232.32||232.32||0
1762287380000|2025-11-04 20:16:20|232.37||232.32||232.37||232.32||0
1762287390000|2025-11-04 20:16:30|||||||||3
1762287420000|2025-11-04 20:17:00||232.19||232.19||232.19||232.19|4
1762287440000|2025-11-04 20:17:20|232.27||232.27||232.27||232.27||1
1762287470000|2025-11-04 20:17:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1762287490000|2025-11-04 20:18:10||232.09||232.09||232.09||232.09|0
1762287510000|2025-11-04 20:18:30||232.14||232.14||232.14||232.14|0
1762287530000|2025-11-04 20:18:50||232.09||232.09||232.09||232.09|0
1762287610000|2025-11-04 20:20:10|232.17||232.17||232.17||232.17||2
1762287630000|2025-11-04 20:20:30||232.04||232.04||232.04||232.04|1
1762287640000|2025-11-04 20:20:40|232.12||232.12||232.12||232.12||0
1762287670000|2025-11-04 20:21:10||231.99||231.99||231.99||231.99|0
1762287720000|2025-11-04 20:22:00|232.07||232.07||232.07||232.07||0
1762287750000|2025-11-04 20:22:30||231.94||231.94||231.94||231.94|0
1762287800000|2025-11-04 20:23:20||231.99||231.99||231.99||231.99|1
1762287820000|2025-11-04 20:23:40|232.12||232.12||232.12||232.12||0
1762287860000|2025-11-04 20:24:20|232.07||232.07||232.07||232.07||0
1762287870000|2025-11-04 20:24:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|0
1762287880000|2025-11-04 20:24:40||231.99||231.99||231.99||231.99|2
1762287890000|2025-11-04 20:24:50|232.07||232.07||232.07||232.07||0
1762287900000|2025-11-04 20:25:00|232.12||232.12||232.12||232.12||0
1762287960000|2025-11-04 20:26:00|232.07||232.07||232.07||232.07||0
1762287970000|2025-11-04 20:26:10|232.12||232.12||232.12||232.12||1
1762287990000|2025-11-04 20:26:30||232.04||232.04||232.04||232.04|0
1762288040000|2025-11-04 20:27:20|232.17||232.17||232.17||232.17||1
1762288050000|2025-11-04 20:27:30|232.12||232.12||232.17||232.12||0
1762288060000|2025-11-04 20:27:40|232.17||232.17||232.17||232.17||0
1762288070000|2025-11-04 20:27:50|232.12||232.17||232.17||232.12||0
1762288090000|2025-11-04 20:28:10|232.12||232.12||232.17||232.12||0
1762288100000|2025-11-04 20:28:20|232.17||232.17||232.17||232.17||0
1762288110000|2025-11-04 20:28:30|232.12||232.12||232.12||232.12||0
1762288120000|2025-11-04 20:28:40|232.17||232.17||232.17||232.17||0
1762288140000|2025-11-04 20:29:00||232.09||232.09||232.09||232.09|0
1762288190000|2025-11-04 20:29:50|232.22||232.17||232.22||232.17||0
1762288210000|2025-11-04 20:30:10|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|29
1762288230000|2025-11-04 20:30:30|232.07||232.07||232.07||232.07||0
1762288240000|2025-11-04 20:30:40||231.94||231.94||231.94||231.94|0
1762288250000|2025-11-04 20:30:50||231.99||231.99||231.99||231.99|0
1762288260000|2025-11-04 20:31:00||231.94||231.94||231.94||231.94|1
1762288280000|2025-11-04 20:31:20|232.02||232.02||232.02||232.02||0
1762288290000|2025-11-04 20:31:30||231.89||231.89||231.89||231.89|1
1762288320000|2025-11-04 20:32:00||231.94||231.94||231.94||231.94|0
1762288330000|2025-11-04 20:32:10|232.07||232.07||232.07||232.07||7
1762288380000|2025-11-04 20:33:00|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|25
1762288390000|2025-11-04 20:33:10||231.94||231.94||231.94||231.94|0
1762288430000|2025-11-04 20:33:50||231.89||231.89||231.89||231.89|3
1762288520000|2025-11-04 20:35:20||231.94||231.94||231.94||231.94|0
1762288570000|2025-11-04 20:36:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|7
1762288590000|2025-11-04 20:36:30|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|17
1762288600000|2025-11-04 20:36:40||231.99||231.99||231.99||231.99|0
1762288610000|2025-11-04 20:36:50|232.12||232.12||232.12||232.12||7
1762288630000|2025-11-04 20:37:10|232.07||232.07||232.07||232.07||0
1762288660000|2025-11-04 20:37:40||231.94||231.94||231.94||231.94|1
1762288690000|2025-11-04 20:38:10||231.99||231.99||231.99||231.99|0
1762288700000|2025-11-04 20:38:20||231.94||231.94||231.94||231.94|0
1762288710000|2025-11-04 20:38:30||231.99||231.99||231.99||231.99|0
1762288740000|2025-11-04 20:39:00|||||||||2
1762288810000|2025-11-04 20:40:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|7
1762288880000|2025-11-04 20:41:20|232.17||232.17||232.17||232.17||7
1762288890000|2025-11-04 20:41:30||232.09||232.09||232.09||232.09|0
1762288940000|2025-11-04 20:42:20|||||||||1
1762288980000|2025-11-04 20:43:00|232.22||232.22||232.22||232.22||4
1762289000000|2025-11-04 20:43:20|||||||||2
1762289010000|2025-11-04 20:43:30||232.14||232.14||232.14||232.14|0
1762289050000|2025-11-04 20:44:10|||||||||1
1762289100000|2025-11-04 20:45:00|||||||||1
1762289110000|2025-11-04 20:45:10|232.27||232.27||232.27||232.27||0
1762289120000|2025-11-04 20:45:20||232.19||232.19||232.19||232.19|0
1762289130000|2025-11-04 20:45:30|232.32||232.32||232.32||232.32||0
1762289170000|2025-11-04 20:46:10|232.27||232.27||232.27||232.27||0
1762289180000|2025-11-04 20:46:20||232.14||232.14||232.14||232.14|9
1762289190000|2025-11-04 20:46:30||232.19||232.19||232.19||232.19|0
1762289200000|2025-11-04 20:46:40||232.14||232.14||232.14||232.14|0
1762289250000|2025-11-04 20:47:30|232.22||232.22||232.22||232.22||0
1762289280000|2025-11-04 20:48:00|||||||||1
1762289350000|2025-11-04 20:49:10|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|10
1762289370000|2025-11-04 20:49:30|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|0
1762289400000|2025-11-04 20:50:00|232.07|231.94|232.07|231.94|232.07|231.94|232.02|231.94|16
1762289420000|2025-11-04 20:50:20|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|5
1762289430000|2025-11-04 20:50:30|232.07||232.07||232.07||232.07||0
1762289460000|2025-11-04 20:51:00|232.12||232.12||232.12||232.12||0
1762289520000|2025-11-04 20:52:00|||||||||1
1762289540000|2025-11-04 20:52:20|232.07||232.07||232.07||232.07||0
1762289550000|2025-11-04 20:52:30|232.12||232.12||232.12||232.12||0
1762289560000|2025-11-04 20:52:40||232.04||232.04||232.04||232.04|0
1762289580000|2025-11-04 20:53:00|||||||||24
1762289600000|2025-11-04 20:53:20|232.17||232.17||232.17||232.17||0
1762289660000|2025-11-04 20:54:20||232.09||232.09||232.09||232.09|0
1762289680000|2025-11-04 20:54:40||232.04||232.04||232.04||232.04|40
1762289690000|2025-11-04 20:54:50|232.12|231.99|232.12|231.99|232.12|232.04|232.12|231.99|86
1762289700000|2025-11-04 20:55:00|232.07||232.12||232.12||232.07||1
1762289710000|2025-11-04 20:55:10|232.07||232.12||232.12||232.07||44
1762289740000|2025-11-04 20:55:40|232.07||232.12||232.12||232.07||0
1762289750000|2025-11-04 20:55:50|232.07||232.07||232.07||232.07||0
1762289760000|2025-11-04 20:56:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|9
1762289790000|2025-11-04 20:56:30|232.07||232.07||232.07||232.07||0
1762289800000|2025-11-04 20:56:40|232.02||232.07||232.07||232.02||0
1762289820000|2025-11-04 20:57:00||231.99||231.99||231.99||231.99|0
1762289830000|2025-11-04 20:57:10|232.12||232.12||232.12||232.12||0
1762289840000|2025-11-04 20:57:20|232.07||232.12||232.12||232.07||0
1762289860000|2025-11-04 20:57:40|232.07||232.12||232.12||232.07||0
1762289870000|2025-11-04 20:57:50|232.07||232.12||232.12||232.07||0
1762289880000|2025-11-04 20:58:00|232.07||232.12||232.12||232.07||1
1762289890000|2025-11-04 20:58:10|232.07|231.94|232.12|231.94|232.12|231.99|232.07|231.94|3
1762289900000|2025-11-04 20:58:20|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|4
1762289910000|2025-11-04 20:58:30|232.02||232.07||232.07||232.02||6
1762289930000|2025-11-04 20:58:50||231.99||231.94||231.99||231.94|15
1762289940000|2025-11-04 20:59:00|232.12|231.99|232.12|231.99|232.22|232.09|232.12|231.99|13
1762289960000|2025-11-04 20:59:20||232.04||231.99||232.04||231.99|0
1762289970000|2025-11-04 20:59:30|232.17|232.04|232.17|232.04|232.17|232.04|232.12|231.99|22
1762289990000|2025-11-04 20:59:50|232.22|232.09|232.27|232.14|232.27|232.14|232.17|232.09|2
1762326060000|2025-11-05 07:01:00|232.24|232.17|231.72|231.64|232.24|232.17|231.72|231.59|79
1762326070000|2025-11-05 07:01:10|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|25
1762326100000|2025-11-05 07:01:40|||||||||4
1762326120000|2025-11-05 07:02:00|231.77||231.77||231.77||231.72||0
1762326130000|2025-11-05 07:02:10|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|2
1762326140000|2025-11-05 07:02:20||231.69||231.69||231.69||231.69|5
1762326180000|2025-11-05 07:03:00||231.74||231.74||231.74||231.74|0
1762326190000|2025-11-05 07:03:10||231.69||231.69||231.69||231.69|1
1762326200000|2025-11-05 07:03:20|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|2
1762326240000|2025-11-05 07:04:00|231.72||231.77||231.77||231.72||1
1762326250000|2025-11-05 07:04:10|231.72||231.72||231.77||231.72||0
1762326280000|2025-11-05 07:04:40|231.77||231.77||231.77||231.77||1
1762326300000|2025-11-05 07:05:00|231.72||231.72||231.77||231.72||0
1762326310000|2025-11-05 07:05:10||231.59||231.59||231.59||231.59|2
1762326350000|2025-11-05 07:05:50|231.77|231.64|231.77|231.64|231.77|231.64|231.77|231.64|2
1762326360000|2025-11-05 07:06:00|231.72||231.72||231.72||231.72||0
1762326370000|2025-11-05 07:06:10|231.82||231.77||231.82||231.77||2
1762326380000|2025-11-05 07:06:20|231.72|231.59|231.67|231.54|231.72|231.59|231.67|231.54|1
1762326390000|2025-11-05 07:06:30||231.59||231.59||231.59||231.59|0
1762326410000|2025-11-05 07:06:50|231.72||231.72||231.72||231.72||1
1762326420000|2025-11-05 07:07:00||231.54||231.54||231.54||231.54|0
1762326430000|2025-11-05 07:07:10||231.59||231.54||231.59||231.54|0
1762326440000|2025-11-05 07:07:20||231.59||231.59||231.59||231.59|0
1762326460000|2025-11-05 07:07:40|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|0
1762326470000|2025-11-05 07:07:50||231.49||231.54||231.54||231.49|0
1762326480000|2025-11-05 07:08:00|231.62||231.67||231.67||231.62||1
1762326510000|2025-11-05 07:08:30||231.49||231.54||231.54||231.49|0
1762326520000|2025-11-05 07:08:40|231.62||231.67||231.67||231.62||1
1762326540000|2025-11-05 07:09:00||231.49||231.49||231.49||231.49|0
1762326550000|2025-11-05 07:09:10|231.62||231.62||231.62||231.57||0
1762326570000|2025-11-05 07:09:30|231.57|231.44|231.57|231.44|231.57|231.49|231.57|231.44|0
1762326580000|2025-11-05 07:09:40|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|0
1762326590000|2025-11-05 07:09:50||231.54||231.54||231.54||231.54|0
1762326600000|2025-11-05 07:10:00|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|0
1762326610000|2025-11-05 07:10:10|231.62|231.44|231.62|231.49|231.62|231.49|231.62|231.44|1
1762326630000|2025-11-05 07:10:30||231.44||231.49||231.49||231.44|0
1762326650000|2025-11-05 07:10:50|231.57|231.44|231.62|231.49|231.62|231.49|231.57|231.44|0
1762326660000|2025-11-05 07:11:00|231.67|231.54|231.67|231.49|231.67|231.54|231.67|231.49|1
1762326670000|2025-11-05 07:11:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|0
1762326680000|2025-11-05 07:11:20|231.57|231.49|231.57|231.44|231.57|231.54|231.52|231.44|9
1762326700000|2025-11-05 07:11:40|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|0
1762326750000|2025-11-05 07:12:30|231.57|231.44|231.57|231.44|231.57|231.44|231.57|231.44|3
1762326800000|2025-11-05 07:13:20||231.39||231.39||231.39||231.39|0
1762326810000|2025-11-05 07:13:30||231.44||231.44||231.44||231.44|0
1762326820000|2025-11-05 07:13:40||231.39||231.39||231.39||231.39|0
1762326830000|2025-11-05 07:13:50|231.52|231.34|231.52|231.39|231.52|231.39|231.52|231.34|0
1762326840000|2025-11-05 07:14:00|231.47|231.34|231.47|231.34|231.47|231.34|231.42|231.34|1
1762326870000|2025-11-05 07:14:30||231.29||231.34||231.34||231.29|0
1762326890000|2025-11-05 07:14:50||231.29||231.29||231.29||231.29|0
1762326900000|2025-11-05 07:15:00|231.42||231.42||231.42||231.42||0
1762326940000|2025-11-05 07:15:40|231.47||231.47||231.47||231.47||2
1762326960000|2025-11-05 07:16:00|231.42||231.42||231.42||231.42||0
1762326980000|2025-11-05 07:16:20|231.37||231.37||231.37||231.37||0
1762327000000|2025-11-05 07:16:40|231.42||231.42||231.42||231.42||2
1762327010000|2025-11-05 07:16:50|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|3
1762327030000|2025-11-05 07:17:10||231.29||231.29||231.29||231.29|0
1762327080000|2025-11-05 07:18:00|231.42||231.42||231.42||231.42||1
1762327120000|2025-11-05 07:18:40|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|1
1762327130000|2025-11-05 07:18:50|231.32|231.19|231.32|231.19|231.37|231.19|231.32|231.19|4
1762327140000|2025-11-05 07:19:00|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|0
1762327160000|2025-11-05 07:19:20|231.32|231.19|231.37|231.19|231.37|231.19|231.32|231.19|0
1762327170000|2025-11-05 07:19:30|231.32||231.32||231.32||231.32||0
1762327180000|2025-11-05 07:19:40||231.14||231.14||231.14||231.14|0
1762327190000|2025-11-05 07:19:50||231.19||231.14||231.19||231.14|0
1762327200000|2025-11-05 07:20:00||231.19||231.19||231.19||231.19|0
1762327210000|2025-11-05 07:20:10||231.14||231.19||231.19||231.14|0
1762327240000|2025-11-05 07:20:40||231.24||231.19||231.24||231.19|0
1762327260000|2025-11-05 07:21:00||231.24||231.24||231.24||231.24|0
1762327270000|2025-11-05 07:21:10||231.19||231.19||231.19||231.19|0
1762327280000|2025-11-05 07:21:20||231.14||231.19||231.19||231.14|0
1762327290000|2025-11-05 07:21:30||231.14||231.19||231.19||231.14|0
1762327300000|2025-11-05 07:21:40||231.14||231.19||231.19||231.14|0
1762327320000|2025-11-05 07:22:00||231.14||231.19||231.19||231.14|0
1762327330000|2025-11-05 07:22:10||231.14||231.14||231.14||231.14|0
1762327340000|2025-11-05 07:22:20||231.19||231.19||231.19||231.19|0
1762327350000|2025-11-05 07:22:30||231.14||231.14||231.14||231.14|0
1762327360000|2025-11-05 07:22:40||231.19||231.14||231.19||231.14|0
1762327370000|2025-11-05 07:22:50|231.27||231.27||231.27||231.27||1
1762327380000|2025-11-05 07:23:00|231.22|231.09|231.27|231.09|231.27|231.14|231.22|231.09|12
1762327390000|2025-11-05 07:23:10|231.22||231.22||231.22||231.22||0
1762327410000|2025-11-05 07:23:30|231.17||231.22||231.22||231.17||1
1762327420000|2025-11-05 07:23:40|231.17|231.14|231.22|231.14|231.22|231.14|231.17|231.14|5
1762327430000|2025-11-05 07:23:50|231.27|231.19|231.27|231.14|231.27|231.19|231.27|231.14|1
1762327460000|2025-11-05 07:24:20|||||||||1
1762327470000|2025-11-05 07:24:30|231.22||231.27||231.27||231.22||0
1762327480000|2025-11-05 07:24:40|||||||||1
1762327490000|2025-11-05 07:24:50|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|3
1762327500000|2025-11-05 07:25:00||231.19||231.19||231.19||231.19|0
1762327540000|2025-11-05 07:25:40||231.24||231.24||231.24||231.24|0
1762327560000|2025-11-05 07:26:00|||||||||1
1762327580000|2025-11-05 07:26:20|231.37||231.37||231.37||231.37||7
1762327590000|2025-11-05 07:26:30||231.19||231.19||231.19||231.19|0
1762327600000|2025-11-05 07:26:40|231.32||231.32||231.32||231.32||0
1762327640000|2025-11-05 07:27:20||231.24||231.24||231.24||231.24|1
1762327680000|2025-11-05 07:28:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|2
1762327700000|2025-11-05 07:28:20|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|4
1762327720000|2025-11-05 07:28:40|231.42|231.29|231.47|231.34|231.47|231.34|231.42|231.29|4
1762327740000|2025-11-05 07:29:00|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|0
1762327750000|2025-11-05 07:29:10|231.47|231.34|231.42|231.29|231.47|231.39|231.42|231.29|10
1762327760000|2025-11-05 07:29:20||231.34||231.34||231.34||231.34|0
1762327780000|2025-11-05 07:29:40|||||||||3
1762327800000|2025-11-05 07:30:00|231.47||231.47||231.47||231.42||0
1762327820000|2025-11-05 07:30:20||231.39||231.39||231.39||231.39|0
1762327840000|2025-11-05 07:30:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|22
1762327850000|2025-11-05 07:30:50||231.39||231.44||231.44||231.39|3
1762327860000|2025-11-05 07:31:00|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|2
1762327870000|2025-11-05 07:31:10||231.39||231.34||231.39||231.34|0
1762327900000|2025-11-05 07:31:40|231.52|231.39|231.52|231.39|231.52|231.39|231.52|231.39|2
1762327940000|2025-11-05 07:32:20|231.47||231.52||231.52||231.47||0
1762327950000|2025-11-05 07:32:30|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|1
1762327970000|2025-11-05 07:32:50|231.42|231.29|231.37|231.24|231.42|231.29|231.37|231.24|0
1762327980000|2025-11-05 07:33:00||231.29||231.24||231.29||231.24|0
1762328010000|2025-11-05 07:33:30||231.19||231.19||231.19||231.19|0
1762328020000|2025-11-05 07:33:40|231.32||231.32||231.32||231.32||0
1762328030000|2025-11-05 07:33:50|231.27||231.27||231.27||231.27||1
1762328040000|2025-11-05 07:34:00||231.14||231.14||231.19||231.14|5
1762328060000|2025-11-05 07:34:20|||||||||1
1762328070000|2025-11-05 07:34:30|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|27
1762328080000|2025-11-05 07:34:40|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.09|19
1762328090000|2025-11-05 07:34:50|231.22|231.09|231.27|231.14|231.27|231.14|231.22|231.09|0
1762328110000|2025-11-05 07:35:10|231.22|231.09|231.22|231.09|231.22|231.14|231.22|231.09|0
1762328120000|2025-11-05 07:35:20|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|0
1762328140000|2025-11-05 07:35:40|231.12||231.12||231.12||231.12||0
1762328150000|2025-11-05 07:35:50|231.07|230.99|231.12|230.99|231.12|230.99|231.07|230.99|11
1762328170000|2025-11-05 07:36:10|||||||||1
1762328180000|2025-11-05 07:36:20|231.07||231.07||231.12||231.07||2
1762328190000|2025-11-05 07:36:30|231.12||231.07||231.12||231.07||0
1762328200000|2025-11-05 07:36:40|231.12||231.12||231.12||231.12||7
1762328220000|2025-11-05 07:37:00|231.17|231.04|231.22|231.09|231.22|231.09|231.17|231.04|15
1762328230000|2025-11-05 07:37:10|231.27|231.14|231.27|231.14|231.27|231.19|231.27|231.14|1
1762328240000|2025-11-05 07:37:20|231.32|231.19|231.32|231.19|231.32|231.19|231.27|231.19|1
1762328260000|2025-11-05 07:37:40|231.27||231.27||231.27||231.27||0
1762328270000|2025-11-05 07:37:50||231.14||231.19||231.19||231.14|0
1762328280000|2025-11-05 07:38:00||231.14||231.14||231.14||231.14|1
1762328300000|2025-11-05 07:38:20||231.09||231.14||231.14||231.09|0
1762328320000|2025-11-05 07:38:40|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|0
1762328330000|2025-11-05 07:38:50||231.24||231.19||231.24||231.19|4
1762328340000|2025-11-05 07:39:00|231.27|231.14|231.27|231.14|231.32|231.14|231.27|231.14|0
1762328350000|2025-11-05 07:39:10|231.22|231.09|231.27|231.09|231.27|231.09|231.22|231.09|0
1762328360000|2025-11-05 07:39:20|231.22||231.22||231.22||231.22||0
1762328370000|2025-11-05 07:39:30|231.27|231.14|231.27|231.14|231.27|231.14|231.27|231.14|0
1762328390000|2025-11-05 07:39:50||231.09||231.14||231.14||231.09|0
1762328400000|2025-11-05 07:40:00||231.09||231.14||231.14||231.09|0
1762328410000|2025-11-05 07:40:10|231.32||231.32||231.32||231.32||0
1762328420000|2025-11-05 07:40:20||231.19||231.19||231.19||231.19|0
1762328440000|2025-11-05 07:40:40|231.22|231.09|231.07|230.94|231.22|231.09|231.07|230.94|260
1762328450000|2025-11-05 07:40:50|||||||||1
1762328460000|2025-11-05 07:41:00||230.99||230.94||230.99||230.94|0
1762328470000|2025-11-05 07:41:10|||||||||1
1762328480000|2025-11-05 07:41:20|||||||||11
1762328490000|2025-11-05 07:41:30||230.99||230.99||230.99||230.99|1
1762328500000|2025-11-05 07:41:40|231.12||231.12||231.12||231.12||16
1762328510000|2025-11-05 07:41:50||231.04||231.04||231.04||231.04|1
1762328540000|2025-11-05 07:42:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|17
1762328560000|2025-11-05 07:42:40|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|7
1762328580000|2025-11-05 07:43:00|231.32||231.27||231.32||231.27||0
1762328630000|2025-11-05 07:43:50|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|0
1762328640000|2025-11-05 07:44:00|231.37|231.24|231.37|231.24|231.37|231.29|231.37|231.24|43
1762328660000|2025-11-05 07:44:20|||||||||4
1762328760000|2025-11-05 07:46:00|231.32|231.29|231.37|231.24|231.37|231.29|231.32|231.24|20
1762328770000|2025-11-05 07:46:10|231.32|231.14|231.27|231.14|231.32|231.14|231.27|231.14|4
1762328780000|2025-11-05 07:46:20|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|8
1762328790000|2025-11-05 07:46:30|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.09|13
1762328800000|2025-11-05 07:46:40||231.09||231.09||231.09||231.09|1
1762328810000|2025-11-05 07:46:50|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|0
1762328820000|2025-11-05 07:47:00|231.12||231.12||231.12||231.12||1
1762328830000|2025-11-05 07:47:10|||||||||1
1762328840000|2025-11-05 07:47:20|231.17|230.99|231.12|230.99|231.17|230.99|231.12|230.99|25
1762328860000|2025-11-05 07:47:40|231.17|231.04|231.17|231.04|231.17|231.04|231.17|231.04|0
1762328870000|2025-11-05 07:47:50||231.09||231.09||231.09||231.09|0
1762328880000|2025-11-05 07:48:00||231.04||231.04||231.04||231.04|1
1762328900000|2025-11-05 07:48:20||231.09||231.04||231.09||231.04|0
1762328910000|2025-11-05 07:48:30||231.09||231.09||231.09||231.09|1
1762328920000|2025-11-05 07:48:40||231.04||231.04||231.04||231.04|4
1762328930000|2025-11-05 07:48:50|231.12||231.12||231.12||231.12||1
1762328950000|2025-11-05 07:49:10|||||||||1
1762328960000|2025-11-05 07:49:20|||||||||1
1762328970000|2025-11-05 07:49:30||230.99||230.99||230.99||230.99|2
1762328980000|2025-11-05 07:49:40||231.04||231.04||231.04||231.04|1
1762328990000|2025-11-05 07:49:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|15
1762329000000|2025-11-05 07:50:00|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|5
1762329010000|2025-11-05 07:50:10|231.22||231.22||231.22||231.22||28
1762329020000|2025-11-05 07:50:20|231.27||231.22||231.27||231.22||3
1762329040000|2025-11-05 07:50:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|1
1762329070000|2025-11-05 07:51:10||231.14||231.14||231.14||231.14|4
1762329080000|2025-11-05 07:51:20|231.22||231.27||231.27||231.22||0
1762329090000|2025-11-05 07:51:30|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.19|0
1762329110000|2025-11-05 07:51:50||231.14||231.19||231.19||231.14|0
1762329120000|2025-11-05 07:52:00||231.14||231.14||231.14||231.14|4
1762329130000|2025-11-05 07:52:10|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.14|9
1762329140000|2025-11-05 07:52:20|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|1
1762329150000|2025-11-05 07:52:30|231.27||231.32||231.32||231.27||0
1762329160000|2025-11-05 07:52:40||231.24||231.24||231.24||231.24|0
1762329180000|2025-11-05 07:53:00|231.37|231.29|231.37|231.29|231.42|231.29|231.37|231.29|0
1762329190000|2025-11-05 07:53:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|0
1762329230000|2025-11-05 07:53:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|3
1762329240000|2025-11-05 07:54:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|0
1762329260000|2025-11-05 07:54:20|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|8
1762329270000|2025-11-05 07:54:30|231.57||231.57||231.57||231.57||0
1762329280000|2025-11-05 07:54:40||231.49||231.49||231.49||231.49|0
1762329290000|2025-11-05 07:54:50|231.62||231.57||231.62||231.57||0
1762329300000|2025-11-05 07:55:00|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|6
1762329340000|2025-11-05 07:55:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|3
1762329350000|2025-11-05 07:55:50|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|1
1762329360000|2025-11-05 07:56:00|231.57|231.54|231.57|231.49|231.57|231.54|231.57|231.49|4
1762329370000|2025-11-05 07:56:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|3
1762329380000|2025-11-05 07:56:20|231.57||231.57||231.57||231.57||0
1762329390000|2025-11-05 07:56:30|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|2
1762329400000|2025-11-05 07:56:40|231.57||231.57||231.57||231.52||0
1762329420000|2025-11-05 07:57:00|231.52||231.57||231.57||231.52||0
1762329450000|2025-11-05 07:57:30|231.52|231.49|231.47|231.39|231.52|231.49|231.47|231.39|10
1762329460000|2025-11-05 07:57:40|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|5
1762329470000|2025-11-05 07:57:50||231.29||231.34||231.34||231.29|4
1762329480000|2025-11-05 07:58:00|231.47||231.47||231.47||231.42||5
1762329490000|2025-11-05 07:58:10|231.42||231.42||231.42||231.42||0
1762329500000|2025-11-05 07:58:20||231.29||231.34||231.34||231.29|4
1762329510000|2025-11-05 07:58:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|1
1762329520000|2025-11-05 07:58:40|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|0
1762329530000|2025-11-05 07:58:50|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|1
1762329540000|2025-11-05 07:59:00||231.24||231.29||231.29||231.24|4
1762329550000|2025-11-05 07:59:10|231.32|231.24|231.42|231.34|231.47|231.34|231.32|231.24|124
1762329560000|2025-11-05 07:59:20||231.29||231.29||231.29||231.29|0
1762329570000|2025-11-05 07:59:30|231.37|231.34|231.47|231.39|231.57|231.49|231.37|231.34|83
1762329580000|2025-11-05 07:59:40|231.42|231.34|231.32|231.24|231.42|231.39|231.32|231.24|49
1762329590000|2025-11-05 07:59:50|231.37|231.29|231.32|231.19|231.37|231.29|231.27|231.14|33
1762329600000|2025-11-05 08:00:00|231.47|231.39|231.52|231.39|231.62|231.49|231.42|231.34|292
1762329610000|2025-11-05 08:00:10|231.62|231.44|231.67|231.59|231.72|231.64|231.52|231.39|259
1762329620000|2025-11-05 08:00:20|231.72|231.64|231.67|231.59|231.72|231.64|231.52|231.44|463
1762329630000|2025-11-05 08:00:30|231.72|231.54|231.67|231.59|231.72|231.64|231.62|231.54|104
1762329640000|2025-11-05 08:00:40|231.57|231.44|231.37|231.29|231.57|231.44|231.37|231.24|306
1762329650000|2025-11-05 08:00:50|231.32|231.24|231.22|231.14|231.32|231.24|231.17|231.09|52
1762329660000|2025-11-05 08:01:00|231.17|231.09|231.47|231.39|231.47|231.39|231.17|231.09|91
1762329670000|2025-11-05 08:01:10|231.57|231.49|231.47|231.34|231.62|231.49|231.42|231.34|70
1762329680000|2025-11-05 08:01:20|231.42|231.39|231.47|231.39|231.52|231.44|231.37|231.29|38
1762329690000|2025-11-05 08:01:30|231.52|231.44|231.47|231.34|231.52|231.44|231.42|231.34|68
1762329700000|2025-11-05 08:01:40|231.42|231.39|231.52|231.44|231.52|231.44|231.42|231.34|19
1762329710000|2025-11-05 08:01:50|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|19
1762329720000|2025-11-05 08:02:00|231.52|231.54|231.77|231.69|231.77|231.69|231.52|231.44|33
1762329730000|2025-11-05 08:02:10|231.72|231.64|231.77|231.69|231.82|231.74|231.67|231.59|133
1762329740000|2025-11-05 08:02:20|231.72|231.64|231.82|231.69|231.82|231.69|231.72|231.59|150
1762329750000|2025-11-05 08:02:30|231.77|231.74|231.72|231.64|231.87|231.79|231.72|231.64|25
1762329760000|2025-11-05 08:02:40|231.67|231.59|231.72|231.64|231.77|231.69|231.62|231.54|59
1762329770000|2025-11-05 08:02:50|231.77|231.59|231.77|231.69|231.82|231.69|231.72|231.59|12
1762329780000|2025-11-05 08:03:00|231.82|231.74|231.67|231.59|231.82|231.74|231.67|231.54|112
1762329790000|2025-11-05 08:03:10|231.72|231.54|231.57|231.49|231.72|231.54|231.57|231.49|19
1762329800000|2025-11-05 08:03:20|231.62|231.54|231.67|231.54|231.67|231.54|231.57|231.49|41
1762329810000|2025-11-05 08:03:30|231.72|231.59|231.77|231.64|231.77|231.69|231.72|231.59|106
1762329820000|2025-11-05 08:03:40|231.72|231.69|231.72|231.64|231.82|231.69|231.72|231.64|15
1762329830000|2025-11-05 08:03:50|231.77|231.69|231.72|231.64|231.82|231.69|231.72|231.64|8
1762329840000|2025-11-05 08:04:00|231.77|231.69|231.82|231.69|231.82|231.74|231.77|231.69|9
1762329850000|2025-11-05 08:04:10|231.77|231.64|231.72|231.64|231.77|231.64|231.67|231.59|39
1762329860000|2025-11-05 08:04:20|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.64|13
1762329870000|2025-11-05 08:04:30|231.77|231.69|231.87|231.74|231.87|231.79|231.77|231.69|116
1762329880000|2025-11-05 08:04:40|231.82|231.69|231.72|231.64|231.82|231.69|231.72|231.64|11
1762329890000|2025-11-05 08:04:50|231.77|231.69|231.87|231.79|231.87|231.79|231.72|231.69|6
1762329900000|2025-11-05 08:05:00|231.92|231.84|231.92|231.79|231.92|231.84|231.82|231.74|289
1762329910000|2025-11-05 08:05:10|231.87|231.74|231.92|231.84|231.92|231.84|231.87|231.74|13
1762329920000|2025-11-05 08:05:20|231.97|231.89|232.07|231.94|232.07|231.99|231.97|231.84|123
1762329930000|2025-11-05 08:05:30|232.02|231.99|231.97|231.89|232.02|231.99|231.97|231.89|18
1762329940000|2025-11-05 08:05:40|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|34
1762329950000|2025-11-05 08:05:50|232.07|231.99|232.07|231.99|232.12|232.04|232.02|231.94|9
1762329960000|2025-11-05 08:06:00|232.12|232.04|232.17|232.09|232.17|232.09|232.07|232.04|9
1762329970000|2025-11-05 08:06:10|232.12|232.04|232.07|231.99|232.12|232.09|232.07|231.99|11
1762329980000|2025-11-05 08:06:20|232.02|231.94|232.12|232.04|232.12|232.04|232.02|231.94|4
1762329990000|2025-11-05 08:06:30|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|2
1762330000000|2025-11-05 08:06:40|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|6
1762330010000|2025-11-05 08:06:50|232.07|232.04|232.12|231.99|232.12|232.04|232.07|231.99|225
1762330020000|2025-11-05 08:07:00|232.07|231.94|232.07|231.99|232.12|232.04|232.07|231.94|23
1762330030000|2025-11-05 08:07:10|232.12|232.04|232.17|232.04|232.17|232.04|232.07|231.99|163
1762330040000|2025-11-05 08:07:20|232.12|231.99|232.12|232.04|232.22|232.09|232.12|231.99|111
1762330050000|2025-11-05 08:07:30|232.07|231.99|232.12|231.99|232.12|232.04|232.07|231.99|21
1762330060000|2025-11-05 08:07:40||232.04||232.04||232.04||232.04|8
1762330070000|2025-11-05 08:07:50|232.17|232.09|232.32|232.24|232.32|232.24|232.17|232.09|36
1762330080000|2025-11-05 08:08:00|232.37|232.29|232.32|232.24|232.37|232.29|232.27|232.19|39
1762330090000|2025-11-05 08:08:10|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|4
1762330100000|2025-11-05 08:08:20|232.27|232.19|232.22|232.14|232.32|232.24|232.22|232.14|19
1762330110000|2025-11-05 08:08:30|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|11
1762330120000|2025-11-05 08:08:40|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|14
1762330130000|2025-11-05 08:08:50|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|146
1762330140000|2025-11-05 08:09:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|18
1762330150000|2025-11-05 08:09:10|232.17|232.09|232.27|232.14|232.27|232.19|232.12|232.04|43
1762330160000|2025-11-05 08:09:20|232.22|232.19|232.22|232.14|232.27|232.19|232.22|232.14|6
1762330170000|2025-11-05 08:09:30|232.27|232.09|232.22|232.09|232.27|232.14|232.17|232.09|4
1762330180000|2025-11-05 08:09:40|232.17|232.14|232.22|232.09|232.22|232.14|232.17|232.09|11
1762330190000|2025-11-05 08:09:50|232.17|232.14|232.07|231.99|232.17|232.14|232.07|231.99|14
1762330200000|2025-11-05 08:10:00|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|22
1762330210000|2025-11-05 08:10:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|12
1762330220000|2025-11-05 08:10:20|232.17|231.99|232.07|231.99|232.17|231.99|232.02|231.94|14
1762330230000|2025-11-05 08:10:30|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|6
1762330240000|2025-11-05 08:10:40|231.97|231.89|231.97|231.89|232.02|231.94|231.97|231.89|19
1762330250000|2025-11-05 08:10:50|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|0
1762330260000|2025-11-05 08:11:00|231.92|231.89|232.07|231.99|232.07|231.99|231.92|231.89|43
1762330270000|2025-11-05 08:11:10|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|4
1762330280000|2025-11-05 08:11:20|232.02|231.94|232.07|231.99|232.07|231.99|231.97|231.89|20
1762330290000|2025-11-05 08:11:30|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.89|9
1762330300000|2025-11-05 08:11:40|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.99|2
1762330310000|2025-11-05 08:11:50|232.12|232.04|232.17|232.04|232.17|232.04|232.07|232.04|35
1762330320000|2025-11-05 08:12:00|232.22|232.09|232.17|232.09|232.22|232.14|232.17|232.09|17
1762330330000|2025-11-05 08:12:10|232.22|232.14|232.27|232.14|232.27|232.19|232.22|232.09|19
1762330340000|2025-11-05 08:12:20|232.22|232.09|232.22|232.14|232.27|232.14|232.17|232.09|44
1762330350000|2025-11-05 08:12:30||232.09||232.14||232.14||232.09|0
1762330360000|2025-11-05 08:12:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|16
1762330380000|2025-11-05 08:13:00|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|28
1762330390000|2025-11-05 08:13:10||232.19||232.24||232.24||232.19|136
1762330400000|2025-11-05 08:13:20|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|14
1762330410000|2025-11-05 08:13:30|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|0
1762330420000|2025-11-05 08:13:40|232.17|232.09|232.17|232.09|232.22|232.14|232.17|232.09|19
1762330430000|2025-11-05 08:13:50|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|19
1762330440000|2025-11-05 08:14:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|5
1762330450000|2025-11-05 08:14:10|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|26
1762330460000|2025-11-05 08:14:20|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|41
1762330470000|2025-11-05 08:14:30|232.12|232.04|232.07|231.99|232.17|232.09|232.07|231.99|10
1762330480000|2025-11-05 08:14:40|232.02|231.94|232.12|232.04|232.12|232.04|232.02|231.94|67
1762330490000|2025-11-05 08:14:50|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|58
1762330500000|2025-11-05 08:15:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|231.99|98
1762330510000|2025-11-05 08:15:10|232.17|231.99|232.22|232.09|232.22|232.14|232.17|231.99|61
1762330520000|2025-11-05 08:15:20|232.17|232.14|232.32|232.19|232.32|232.24|232.17|232.14|30
1762330530000|2025-11-05 08:15:30|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|4
1762330540000|2025-11-05 08:15:40|232.27|232.19|232.27|232.19|232.27|232.24|232.27|232.19|8
1762330550000|2025-11-05 08:15:50|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.09|41
1762330560000|2025-11-05 08:16:00|232.22|232.19|232.22|232.14|232.27|232.19|232.17|232.09|30
1762330570000|2025-11-05 08:16:10|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|64
1762330580000|2025-11-05 08:16:20|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|13
1762330590000|2025-11-05 08:16:30|232.12|232.04|232.17|232.09|232.17|232.09|232.12|231.99|54
1762330600000|2025-11-05 08:16:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|34
1762330610000|2025-11-05 08:16:50|232.07|231.99|232.02|231.94|232.07|231.99|231.97|231.89|76
1762330620000|2025-11-05 08:17:00|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.79|46
1762330630000|2025-11-05 08:17:10|231.92|231.84|231.87|231.79|231.92|231.89|231.87|231.74|32
1762330640000|2025-11-05 08:17:20|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|57
1762330650000|2025-11-05 08:17:30|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|103
1762330660000|2025-11-05 08:17:40|231.97|231.89|232.02|231.94|232.02|231.94|231.92|231.84|249
1762330670000|2025-11-05 08:17:50|231.97|231.89|232.12|232.04|232.12|232.04|231.97|231.89|75
1762330680000|2025-11-05 08:18:00|232.07|231.99|232.07|231.99|232.12|231.99|232.02|231.94|49
1762330690000|2025-11-05 08:18:10|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|8
1762330700000|2025-11-05 08:18:20|232.12|231.99|232.17|232.09|232.17|232.09|232.12|231.94|72
1762330720000|2025-11-05 08:18:40|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|90
1762330730000|2025-11-05 08:18:50|232.12||232.12||232.17||232.12||9
1762330740000|2025-11-05 08:19:00|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.04|39
1762330760000|2025-11-05 08:19:20|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|43
1762330770000|2025-11-05 08:19:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|3
1762330780000|2025-11-05 08:19:40|232.22|232.14|232.17|232.09|232.22|232.14|232.12|232.04|48
1762330790000|2025-11-05 08:19:50|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|49
1762330800000|2025-11-05 08:20:00|232.12||232.07||232.12||232.07||0
1762330810000|2025-11-05 08:20:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|86
1762330820000|2025-11-05 08:20:20|232.07|231.99|232.12|232.04|232.12|232.04|232.02|231.99|200
1762330830000|2025-11-05 08:20:30|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|23
1762330840000|2025-11-05 08:20:40|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|0
1762330850000|2025-11-05 08:20:50|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|0
1762330860000|2025-11-05 08:21:00|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|16
1762330870000|2025-11-05 08:21:10|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.94|41
1762330880000|2025-11-05 08:21:20|232.12|231.94|232.02|231.94|232.12|231.94|232.02|231.94|23
1762330890000|2025-11-05 08:21:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|11
1762330900000|2025-11-05 08:21:40|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|55
1762330910000|2025-11-05 08:21:50|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|78
1762330920000|2025-11-05 08:22:00|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|8
1762330930000|2025-11-05 08:22:10|231.92|231.89|231.97|231.89|231.97|231.89|231.92|231.84|23
1762330940000|2025-11-05 08:22:20|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|16
1762330950000|2025-11-05 08:22:30|231.97|231.89|231.92|231.84|231.97|231.94|231.92|231.79|9
1762330960000|2025-11-05 08:22:40|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.84|37
1762330970000|2025-11-05 08:22:50|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|20
1762330980000|2025-11-05 08:23:00|232.07|231.89|232.07|231.99|232.07|231.99|232.07|231.89|7
1762330990000|2025-11-05 08:23:10|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|18
1762331000000|2025-11-05 08:23:20|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|11
1762331010000|2025-11-05 08:23:30|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|6
1762331020000|2025-11-05 08:23:40|232.12|231.99|232.12|232.04|232.12|232.04|232.07|231.99|30
1762331030000|2025-11-05 08:23:50||231.99||232.04||232.04||231.99|0
1762331040000|2025-11-05 08:24:00|232.17|231.99|232.22|232.14|232.22|232.14|232.17|231.99|54
1762331050000|2025-11-05 08:24:10|||||||||4
1762331060000|2025-11-05 08:24:20||232.09||232.14||232.14||232.09|12
1762331070000|2025-11-05 08:24:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|0
1762331080000|2025-11-05 08:24:40|232.32|232.24|232.42|232.34|232.42|232.34|232.32|232.24|106
1762331090000|2025-11-05 08:24:50|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|14
1762331100000|2025-11-05 08:25:00|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|22
1762331110000|2025-11-05 08:25:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.29|14
1762331120000|2025-11-05 08:25:20|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|44
1762331130000|2025-11-05 08:25:30|232.37|232.29|232.32|232.19|232.37|232.29|232.32|232.19|156
1762331140000|2025-11-05 08:25:40|232.37|232.24|232.32|232.24|232.37|232.29|232.32|232.19|119
1762331150000|2025-11-05 08:25:50|232.37|232.29|232.32|232.24|232.37|232.29|232.27|232.19|90
1762331160000|2025-11-05 08:26:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|51
1762331170000|2025-11-05 08:26:10|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|11
1762331180000|2025-11-05 08:26:20|232.52||232.52||232.52||232.47||4
1762331190000|2025-11-05 08:26:30|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|3
1762331200000|2025-11-05 08:26:40|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|0
1762331210000|2025-11-05 08:26:50|232.57|232.49|232.57|232.49|232.62|232.54|232.57|232.49|128
1762331220000|2025-11-05 08:27:00|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|33
1762331230000|2025-11-05 08:27:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1762331240000|2025-11-05 08:27:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|5
1762331250000|2025-11-05 08:27:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|7
1762331260000|2025-11-05 08:27:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|10
1762331270000|2025-11-05 08:27:50|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|24
1762331280000|2025-11-05 08:28:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|16
1762331290000|2025-11-05 08:28:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|22
1762331300000|2025-11-05 08:28:20|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|21
1762331310000|2025-11-05 08:28:30|232.77|232.69|232.67|232.59|232.77|232.69|232.67|232.59|9
1762331320000|2025-11-05 08:28:40|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|3
1762331330000|2025-11-05 08:28:50|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|14
1762331340000|2025-11-05 08:29:00|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|25
1762331350000|2025-11-05 08:29:10|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|4
1762331370000|2025-11-05 08:29:30|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.59|10
1762331380000|2025-11-05 08:29:40|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.69|55
1762331390000|2025-11-05 08:29:50|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|1
1762331400000|2025-11-05 08:30:00|232.72|232.69|232.72|232.64|232.77|232.69|232.67|232.59|32
1762331410000|2025-11-05 08:30:10|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|29
1762331420000|2025-11-05 08:30:20|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|131
1762331430000|2025-11-05 08:30:30|232.87||232.82||232.87||232.82||29
1762331440000|2025-11-05 08:30:40|232.77|232.69|232.82|232.74|232.87|232.74|232.77|232.69|32
1762331450000|2025-11-05 08:30:50|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|0
1762331460000|2025-11-05 08:31:00|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|4
1762331470000|2025-11-05 08:31:10|232.87|232.69|232.82|232.74|232.87|232.74|232.82|232.69|6
1762331480000|2025-11-05 08:31:20|232.87|232.69|232.77|232.69|232.87|232.69|232.72|232.64|159
1762331490000|2025-11-05 08:31:30|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|108
1762331500000|2025-11-05 08:31:40|232.77||232.72||232.77||232.72||8
1762331510000|2025-11-05 08:31:50|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|0
1762331520000|2025-11-05 08:32:00|232.82||232.77||232.82||232.77||5
1762331530000|2025-11-05 08:32:10|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.74|3
1762331550000|2025-11-05 08:32:30|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.64|50
1762331560000|2025-11-05 08:32:40|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|8
1762331570000|2025-11-05 08:32:50|232.77|232.69|232.77|232.69|232.82|232.74|232.77|232.69|158
1762331580000|2025-11-05 08:33:00|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|5
1762331590000|2025-11-05 08:33:10|232.82||232.77||232.82||232.77||4
1762331610000|2025-11-05 08:33:30||232.64||232.69||232.69||232.64|3
1762331620000|2025-11-05 08:33:40|232.72|232.64|232.72|232.64|232.77|232.69|232.72|232.64|10
1762331630000|2025-11-05 08:33:50|232.77|232.59|232.77|232.69|232.77|232.69|232.77|232.59|4
1762331640000|2025-11-05 08:34:00|232.82|232.64|232.82|232.69|232.82|232.69|232.82|232.64|4
1762331650000|2025-11-05 08:34:10|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|4
1762331660000|2025-11-05 08:34:20|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|38
1762331670000|2025-11-05 08:34:30|232.92|232.79|232.92|232.79|232.92|232.79|232.92|232.79|4
1762331680000|2025-11-05 08:34:40|232.87|232.74|232.82|232.74|232.92|232.74|232.82|232.74|8
1762331690000|2025-11-05 08:34:50|232.87|232.79|232.87|232.79|232.92|232.79|232.82|232.74|153
1762331700000|2025-11-05 08:35:00|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|2
1762331710000|2025-11-05 08:35:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|247
1762331720000|2025-11-05 08:35:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|10
1762331740000|2025-11-05 08:35:40|232.87|232.79|232.92|232.79|232.92|232.84|232.87|232.79|225
1762331750000|2025-11-05 08:35:50|232.97|232.84|232.97|232.89|232.97|232.89|232.97|232.84|8
1762331760000|2025-11-05 08:36:00|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|21
1762331770000|2025-11-05 08:36:10|232.92|232.79|232.92|232.79|232.92|232.84|232.92|232.79|0
1762331780000|2025-11-05 08:36:20|232.97|232.84|232.87|232.79|232.97|232.84|232.87|232.79|8
1762331790000|2025-11-05 08:36:30|232.92|232.74|232.92|232.84|232.92|232.84|232.92|232.74|29
1762331800000|2025-11-05 08:36:40|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|93
1762331810000|2025-11-05 08:36:50|||||||||1
1762331820000|2025-11-05 08:37:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|3
1762331830000|2025-11-05 08:37:10|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|108
1762331840000|2025-11-05 08:37:20|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|8
1762331850000|2025-11-05 08:37:30|233.02|232.94|233.07|232.99|233.12|232.99|233.02|232.94|2
1762331860000|2025-11-05 08:37:40|233.12||233.07||233.12||233.07||7
1762331870000|2025-11-05 08:37:50|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|6
1762331880000|2025-11-05 08:38:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|37
1762331890000|2025-11-05 08:38:10|233.12|233.04|233.12|233.04|233.12|233.09|233.07|232.99|26
1762331900000|2025-11-05 08:38:20||232.99||233.04||233.04||232.99|0
1762331910000|2025-11-05 08:38:30|233.17|232.99|233.17|233.09|233.17|233.09|233.17|232.99|7
1762331920000|2025-11-05 08:38:40|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|6
1762331930000|2025-11-05 08:38:50|233.22|233.04|233.17|233.04|233.22|233.04|233.12|233.04|9
1762331940000|2025-11-05 08:39:00|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.04|9
1762331950000|2025-11-05 08:39:10|233.22|233.14|233.22|233.09|233.22|233.14|233.22|233.09|11
1762331960000|2025-11-05 08:39:20|233.17|233.14|233.17|233.09|233.22|233.14|233.17|233.09|6
1762331970000|2025-11-05 08:39:30|233.12|232.99|233.07|232.99|233.12|233.04|233.07|232.99|58
1762331980000|2025-11-05 08:39:40|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|6
1762331990000|2025-11-05 08:39:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|18
1762332000000|2025-11-05 08:40:00|233.07||233.07||233.07||233.02||2
1762332010000|2025-11-05 08:40:10|233.02|232.99|233.07|232.99|233.12|232.99|233.02|232.94|11
1762332030000|2025-11-05 08:40:30|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|12
1762332040000|2025-11-05 08:40:40|233.02|232.94|233.02|232.94|233.02|232.99|233.02|232.94|14
1762332050000|2025-11-05 08:40:50|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|55
1762332060000|2025-11-05 08:41:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|4
1762332070000|2025-11-05 08:41:10|232.97|232.89|232.97|232.89|233.02|232.94|232.97|232.89|20
1762332090000|2025-11-05 08:41:30|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|8
1762332100000|2025-11-05 08:41:40|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|62
1762332110000|2025-11-05 08:41:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|1
1762332120000|2025-11-05 08:42:00||232.89||232.94||232.94||232.89|5
1762332130000|2025-11-05 08:42:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|2
1762332140000|2025-11-05 08:42:20|233.12||233.07||233.12||233.07||16
1762332150000|2025-11-05 08:42:30||232.94||232.99||232.99||232.94|5
1762332160000|2025-11-05 08:42:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.89|6
1762332170000|2025-11-05 08:42:50|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|10
1762332180000|2025-11-05 08:43:00|232.97|232.94|232.97|232.89|233.02|232.94|232.97|232.89|5
1762332190000|2025-11-05 08:43:10|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|7
1762332200000|2025-11-05 08:43:20|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|18
1762332210000|2025-11-05 08:43:30|233.07||233.02||233.07||233.02||3
1762332220000|2025-11-05 08:43:40|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|4
1762332240000|2025-11-05 08:44:00|233.02|232.94|233.07|232.99|233.12|233.04|233.02|232.94|28
1762332250000|2025-11-05 08:44:10|233.12|233.04|233.17|233.09|233.17|233.09|233.07|233.04|2
1762332260000|2025-11-05 08:44:20|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|9
1762332270000|2025-11-05 08:44:30|233.17|233.09|233.22|233.14|233.22|233.14|233.12|233.04|68
1762332280000|2025-11-05 08:44:40|233.27|233.19|233.27|233.14|233.27|233.19|233.22|233.14|112
1762332290000|2025-11-05 08:44:50|233.22||233.22||233.27||233.22||1
1762332300000|2025-11-05 08:45:00|233.27|233.19|233.22|233.14|233.27|233.19|233.17|233.09|251
1762332310000|2025-11-05 08:45:10|233.27|233.19|233.27|233.19|233.32|233.24|233.27|233.14|331
1762332320000|2025-11-05 08:45:20|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|39
1762332330000|2025-11-05 08:45:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|67
1762332340000|2025-11-05 08:45:40|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|143
1762332350000|2025-11-05 08:45:50||233.14||233.19||233.19||233.14|0
1762332360000|2025-11-05 08:46:00|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|0
1762332370000|2025-11-05 08:46:10|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|3
1762332380000|2025-11-05 08:46:20|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|4
1762332390000|2025-11-05 08:46:30|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|5
1762332400000|2025-11-05 08:46:40|233.22||233.17||233.22||233.17||5
1762332410000|2025-11-05 08:46:50|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.09|1
1762332420000|2025-11-05 08:47:00||233.09||233.09||233.14||233.09|1
1762332430000|2025-11-05 08:47:10|233.17|233.04|233.17|233.04|233.22|233.09|233.12|233.04|1
1762332440000|2025-11-05 08:47:20||233.09||233.09||233.09||233.09|7
1762332450000|2025-11-05 08:47:30|233.22||233.22||233.22||233.17||6
1762332460000|2025-11-05 08:47:40|233.17||233.17||233.22||233.17||22
1762332470000|2025-11-05 08:47:50|233.22|233.14|233.27|233.14|233.27|233.14|233.22|233.14|2
1762332480000|2025-11-05 08:48:00|233.32|233.19|233.27|233.19|233.32|233.24|233.27|233.19|23
1762332490000|2025-11-05 08:48:10|||||||||2
1762332500000|2025-11-05 08:48:20|233.32|233.24|233.32|233.19|233.32|233.24|233.32|233.19|89
1762332510000|2025-11-05 08:48:30||233.24||233.24||233.24||233.24|85
1762332520000|2025-11-05 08:48:40|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|42
1762332530000|2025-11-05 08:48:50|233.27|233.09|233.22|233.14|233.27|233.14|233.22|233.09|45
1762332540000|2025-11-05 08:49:00|233.17|233.09|233.17|233.09|233.22|233.14|233.17|233.09|23
1762332550000|2025-11-05 08:49:10|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|18
1762332560000|2025-11-05 08:49:20|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|9
1762332570000|2025-11-05 08:49:30|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|3
1762332580000|2025-11-05 08:49:40|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.09|182
1762332590000|2025-11-05 08:49:50|233.17|233.09|233.27|233.19|233.27|233.19|233.17|233.09|74
1762332600000|2025-11-05 08:50:00|233.22|233.14|233.17|233.09|233.27|233.14|233.17|233.09|31
1762332610000|2025-11-05 08:50:10|||||||||2
1762332620000|2025-11-05 08:50:20|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|153
1762332640000|2025-11-05 08:50:40|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|19
1762332650000|2025-11-05 08:50:50|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|4
1762332660000|2025-11-05 08:51:00|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|1
1762332670000|2025-11-05 08:51:10|233.27|233.19|233.27|233.19|233.27|233.19|233.22|233.19|3
1762332680000|2025-11-05 08:51:20|233.22|233.14|233.22|233.14|233.27|233.19|233.22|233.14|14
1762332690000|2025-11-05 08:51:30|233.27|233.09|233.17|233.09|233.27|233.09|233.17|233.09|2
1762332700000|2025-11-05 08:51:40|233.22||233.22||233.22||233.17||6
1762332710000|2025-11-05 08:51:50|233.17||233.22||233.22||233.17||0
1762332720000|2025-11-05 08:52:00|233.17|233.14|233.17|233.09|233.22|233.14|233.17|233.09|0
1762332730000|2025-11-05 08:52:10|||||||||5
1762332740000|2025-11-05 08:52:20|233.22||233.17||233.22||233.17||0
1762332750000|2025-11-05 08:52:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|1
1762332760000|2025-11-05 08:52:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|21
1762332770000|2025-11-05 08:52:50|233.22|233.04|233.17|233.04|233.22|233.04|233.12|233.04|19
1762332780000|2025-11-05 08:53:00|233.12|233.09|233.12|233.04|233.12|233.09|233.12|233.04|4
1762332790000|2025-11-05 08:53:10|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|57
1762332800000|2025-11-05 08:53:20||232.99||233.04||233.04||232.99|0
1762332810000|2025-11-05 08:53:30|||||||||83
1762332820000|2025-11-05 08:53:40|233.17|233.09|233.07|232.99|233.17|233.09|233.07|232.99|44
1762332830000|2025-11-05 08:53:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|10
1762332840000|2025-11-05 08:54:00|||||||||1
1762332860000|2025-11-05 08:54:20|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|50
1762332870000|2025-11-05 08:54:30|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|2
1762332880000|2025-11-05 08:54:40|233.12|232.94|233.17|233.09|233.17|233.09|233.12|232.94|74
1762332890000|2025-11-05 08:54:50|233.22|233.04|233.17|233.04|233.22|233.04|233.12|233.04|7
1762332900000|2025-11-05 08:55:00|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|7
1762332910000|2025-11-05 08:55:10|233.12|233.09|233.22|233.09|233.22|233.09|233.12|233.09|2
1762332920000|2025-11-05 08:55:20|233.17||233.17||233.22||233.17||0
1762332930000|2025-11-05 08:55:30|233.22|233.04|233.12|233.04|233.22|233.04|233.12|233.04|33
1762332940000|2025-11-05 08:55:40|233.17|233.09|233.17|233.09|233.22|233.09|233.17|233.09|103
1762332950000|2025-11-05 08:55:50||233.04||233.09||233.09||233.04|2
1762332960000|2025-11-05 08:56:00|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|116
1762332970000|2025-11-05 08:56:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|1
1762332980000|2025-11-05 08:56:20||232.99||232.99||233.04||232.99|4
1762332990000|2025-11-05 08:56:30||233.04||233.04||233.04||233.04|0
1762333000000|2025-11-05 08:56:40||232.99||232.99||232.99||232.99|1
1762333010000|2025-11-05 08:56:50|233.07||233.07||233.12||233.07||0
1762333020000|2025-11-05 08:57:00|233.02|232.94|233.02|232.94|233.02|232.99|233.02|232.94|1
1762333030000|2025-11-05 08:57:10|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|44
1762333040000|2025-11-05 08:57:20|232.97||232.97||232.97||232.97||7
1762333050000|2025-11-05 08:57:30|232.92||232.92||232.97||232.92||5
1762333060000|2025-11-05 08:57:40|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.89|0
1762333090000|2025-11-05 08:58:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|0
1762333100000|2025-11-05 08:58:20|233.07|232.99|233.07|232.94|233.07|232.99|233.07|232.94|1
1762333110000|2025-11-05 08:58:30||232.99||232.99||232.99||232.94|5
1762333120000|2025-11-05 08:58:40||232.94||232.99||232.99||232.94|0
1762333130000|2025-11-05 08:58:50|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|2
1762333140000|2025-11-05 08:59:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|1
1762333150000|2025-11-05 08:59:10|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|0
1762333160000|2025-11-05 08:59:20||232.89||232.89||232.89||232.84|0
1762333170000|2025-11-05 08:59:30|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|37
1762333180000|2025-11-05 08:59:40|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|16
1762333190000|2025-11-05 08:59:50|232.92|232.74|232.87|232.79|232.92|232.79|232.82|232.74|5
1762333200000|2025-11-05 09:00:00|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|29
1762333210000|2025-11-05 09:00:10|232.87|232.74|232.82|232.74|232.92|232.74|232.82|232.74|3
1762333220000|2025-11-05 09:00:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|5
1762333230000|2025-11-05 09:00:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|5
1762333240000|2025-11-05 09:00:40||232.69||232.69||232.69||232.69|5
1762333250000|2025-11-05 09:00:50|232.77|232.74|232.77|232.64|232.77|232.74|232.72|232.64|55
1762333260000|2025-11-05 09:01:00||232.69||232.69||232.69||232.69|0
1762333270000|2025-11-05 09:01:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|0
1762333280000|2025-11-05 09:01:20|232.87|232.69|232.82|232.69|232.87|232.69|232.77|232.69|1
1762333290000|2025-11-05 09:01:30|232.77|232.74|232.77|232.69|232.82|232.74|232.77|232.69|0
1762333300000|2025-11-05 09:01:40|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|104
1762333320000|2025-11-05 09:02:00|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.74|9
1762333330000|2025-11-05 09:02:10|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|6
1762333340000|2025-11-05 09:02:20|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|41
1762333370000|2025-11-05 09:02:50|232.72||232.67||232.72||232.67||1
1762333380000|2025-11-05 09:03:00|232.62|232.54|232.67|232.54|232.67|232.59|232.62|232.54|1
1762333390000|2025-11-05 09:03:10||232.59||232.59||232.59||232.59|3
1762333400000|2025-11-05 09:03:20|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|4
1762333410000|2025-11-05 09:03:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|193
1762333420000|2025-11-05 09:03:40|232.72|232.64|232.72|232.59|232.72|232.64|232.67|232.59|0
1762333430000|2025-11-05 09:03:50|232.77|232.64|232.72|232.64|232.77|232.69|232.72|232.59|23
1762333440000|2025-11-05 09:04:00|232.77|232.69|232.82|232.69|232.82|232.69|232.72|232.64|22
1762333450000|2025-11-05 09:04:10|232.87|232.74|232.87|232.74|232.87|232.74|232.82|232.69|8
1762333460000|2025-11-05 09:04:20|232.92|232.79|232.87|232.79|232.92|232.84|232.87|232.79|13
1762333470000|2025-11-05 09:04:30|232.82|232.74|232.82|232.74|232.82|232.79|232.82|232.74|0
1762333480000|2025-11-05 09:04:40|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.64|17
1762333490000|2025-11-05 09:04:50|232.77|232.74|232.87|232.79|232.87|232.79|232.77|232.74|10
1762333500000|2025-11-05 09:05:00|232.82|232.74|232.77|232.64|232.82|232.74|232.77|232.64|4
1762333510000|2025-11-05 09:05:10|232.72|232.59|232.72|232.64|232.77|232.64|232.72|232.59|8
1762333520000|2025-11-05 09:05:20|232.77|232.59|232.72|232.64|232.77|232.64|232.72|232.59|0
1762333530000|2025-11-05 09:05:30|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|1
1762333540000|2025-11-05 09:05:40|232.72|232.64|232.72|232.64|232.77|232.69|232.72|232.64|4
1762333560000|2025-11-05 09:06:00|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|1
1762333580000|2025-11-05 09:06:20|232.77|232.69|232.82|232.74|232.82|232.74|232.72|232.64|9
1762333590000|2025-11-05 09:06:30|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|0
1762333600000|2025-11-05 09:06:40||232.74||232.74||232.74||232.69|0
1762333610000|2025-11-05 09:06:50|232.87||232.82||232.87||232.82||0
1762333620000|2025-11-05 09:07:00|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|28
1762333630000|2025-11-05 09:07:10|232.87||232.87||232.92||232.87||0
1762333640000|2025-11-05 09:07:20|232.82|232.74|232.77|232.69|232.87|232.79|232.77|232.69|13
1762333650000|2025-11-05 09:07:30|232.82||232.77||232.82||232.77||0
1762333660000|2025-11-05 09:07:40|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|1
1762333670000|2025-11-05 09:07:50|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|12
1762333680000|2025-11-05 09:08:00||232.69||232.74||232.74||232.69|0
1762333690000|2025-11-05 09:08:10|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.79|1
1762333700000|2025-11-05 09:08:20|232.92|232.74|232.87|232.79|232.92|232.79|232.87|232.74|0
1762333710000|2025-11-05 09:08:30|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|12
1762333720000|2025-11-05 09:08:40|232.87|232.74|232.87|232.74|232.92|232.79|232.82|232.74|1
1762333730000|2025-11-05 09:08:50|232.82|232.69|232.82|232.69|232.87|232.69|232.77|232.69|0
1762333740000|2025-11-05 09:09:00|232.77|232.74|232.82|232.69|232.82|232.74|232.77|232.69|4
1762333750000|2025-11-05 09:09:10||232.74||232.74||232.74||232.74|0
1762333760000|2025-11-05 09:09:20||232.69||232.74||232.74||232.69|1
1762333770000|2025-11-05 09:09:30|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|3
1762333780000|2025-11-05 09:09:40|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|3
1762333790000|2025-11-05 09:09:50|232.82||232.82||232.87||232.82||0
1762333800000|2025-11-05 09:10:00|232.87||232.82||232.87||232.82||15
1762333820000|2025-11-05 09:10:20|232.87||232.82||232.87||232.82||0
1762333830000|2025-11-05 09:10:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|1
1762333840000|2025-11-05 09:10:40|232.92||232.87||232.92||232.87||0
1762333850000|2025-11-05 09:10:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|9
1762333860000|2025-11-05 09:11:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|9
1762333870000|2025-11-05 09:11:10||232.64||232.64||232.64||232.64|0
1762333880000|2025-11-05 09:11:20|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|5
1762333890000|2025-11-05 09:11:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|5
1762333900000|2025-11-05 09:11:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|1
1762333910000|2025-11-05 09:11:50|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|1
1762333920000|2025-11-05 09:12:00|232.67||232.67||232.67||232.67||0
1762333930000|2025-11-05 09:12:10|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|13
1762333940000|2025-11-05 09:12:20|232.62|232.49|232.62|232.54|232.62|232.54|232.57|232.49|13
1762333950000|2025-11-05 09:12:30|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|4
1762333970000|2025-11-05 09:12:50|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|1
1762333980000|2025-11-05 09:13:00|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|9
1762333990000|2025-11-05 09:13:10|232.57|232.39|232.57|232.44|232.57|232.44|232.52|232.39|9
1762334000000|2025-11-05 09:13:20|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|55
1762334010000|2025-11-05 09:13:30|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|24
1762334020000|2025-11-05 09:13:40|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|9
1762334030000|2025-11-05 09:13:50|232.52||232.47||232.52||232.47||15
1762334040000|2025-11-05 09:14:00|232.52|232.44|232.52|232.44|232.57|232.49|232.47|232.44|13
1762334050000|2025-11-05 09:14:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1762334060000|2025-11-05 09:14:20|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|1
1762334080000|2025-11-05 09:14:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1762334090000|2025-11-05 09:14:50|232.67||232.62||232.67||232.62||0
1762334100000|2025-11-05 09:15:00|232.67||232.62||232.67||232.62||12
1762334110000|2025-11-05 09:15:10|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|7
1762334120000|2025-11-05 09:15:20|||||||||10
1762334130000|2025-11-05 09:15:30|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|1
1762334140000|2025-11-05 09:15:40|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|3
1762334150000|2025-11-05 09:15:50|232.57|232.39|232.47|232.39|232.57|232.39|232.47|232.39|4
1762334160000|2025-11-05 09:16:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1762334170000|2025-11-05 09:16:10|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|67
1762334180000|2025-11-05 09:16:20|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|0
1762334190000|2025-11-05 09:16:30|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.24|8
1762334200000|2025-11-05 09:16:40|232.42|232.24|232.42|232.34|232.47|232.34|232.42|232.24|120
1762334220000|2025-11-05 09:17:00|232.47|232.24|232.32|232.24|232.47|232.24|232.32|232.24|54
1762334230000|2025-11-05 09:17:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|3
1762334240000|2025-11-05 09:17:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|225
1762334250000|2025-11-05 09:17:30|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|168
1762334260000|2025-11-05 09:17:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|16
1762334270000|2025-11-05 09:17:50|232.32|232.24|232.27|232.19|232.37|232.24|232.27|232.19|5
1762334280000|2025-11-05 09:18:00|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|22
1762334290000|2025-11-05 09:18:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|4
1762334300000|2025-11-05 09:18:20|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|52
1762334310000|2025-11-05 09:18:30|232.17|232.09|232.17|232.09|232.22|232.14|232.17|232.09|388
1762334320000|2025-11-05 09:18:40|||||||||9
1762334330000|2025-11-05 09:18:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|16
1762334340000|2025-11-05 09:19:00|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|240
1762334350000|2025-11-05 09:19:10|||||||||94
1762334360000|2025-11-05 09:19:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|23
1762334370000|2025-11-05 09:19:30|232.12|232.04|232.12|231.99|232.12|232.04|232.07|231.99|3
1762334380000|2025-11-05 09:19:40|232.07||232.07||232.12||232.07||0
1762334390000|2025-11-05 09:19:50|232.02|231.89|232.02|231.89|232.02|231.94|231.97|231.89|8
1762334400000|2025-11-05 09:20:00|231.97|231.94|231.97|231.89|231.97|231.94|231.97|231.89|3
1762334410000|2025-11-05 09:20:10|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|16
1762334420000|2025-11-05 09:20:20|231.97||231.97||232.02||231.97||0
1762334430000|2025-11-05 09:20:30|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|2
1762334440000|2025-11-05 09:20:40|232.02||231.97||232.02||231.97||8
1762334450000|2025-11-05 09:20:50|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|555
1762334460000|2025-11-05 09:21:00|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|606
1762334470000|2025-11-05 09:21:10|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|3
1762334480000|2025-11-05 09:21:20|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.79|4
1762334490000|2025-11-05 09:21:30|231.92||231.92||231.92||231.92||56
1762334500000|2025-11-05 09:21:40|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|0
1762334510000|2025-11-05 09:21:50|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|25
1762334520000|2025-11-05 09:22:00||231.79||231.79||231.79||231.79|2
1762334530000|2025-11-05 09:22:10|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|6
1762334540000|2025-11-05 09:22:20|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|0
1762334550000|2025-11-05 09:22:30|231.97|231.79|231.92|231.79|231.97|231.79|231.92|231.79|5
1762334560000|2025-11-05 09:22:40|231.87||231.87||231.92||231.87||0
1762334570000|2025-11-05 09:22:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|15
1762334580000|2025-11-05 09:23:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1762334590000|2025-11-05 09:23:10|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|38
1762334600000|2025-11-05 09:23:20||231.69||231.69||231.74||231.69|0
1762334610000|2025-11-05 09:23:30|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|2
1762334620000|2025-11-05 09:23:40|231.77|231.64|231.72|231.64|231.77|231.69|231.72|231.64|2
1762334630000|2025-11-05 09:23:50|||||||||2
1762334640000|2025-11-05 09:24:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|10
1762334650000|2025-11-05 09:24:10|231.77|231.59|231.72|231.64|231.77|231.64|231.72|231.59|22
1762334660000|2025-11-05 09:24:20||231.59||231.59||231.59||231.59|2
1762334670000|2025-11-05 09:24:30|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.54|37
1762334680000|2025-11-05 09:24:40|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|0
1762334690000|2025-11-05 09:24:50|231.67||231.67||231.67||231.62||0
1762334700000|2025-11-05 09:25:00|231.62||231.62||231.67||231.62||4
1762334710000|2025-11-05 09:25:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|5
1762334720000|2025-11-05 09:25:20|||||||||11
1762334730000|2025-11-05 09:25:30|231.62|231.54|231.62|231.54|231.67|231.59|231.62|231.54|20
1762334740000|2025-11-05 09:25:40|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|0
1762334750000|2025-11-05 09:25:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|14
1762334770000|2025-11-05 09:26:10|231.67|231.59|231.62|231.54|231.67|231.64|231.62|231.54|20
1762334780000|2025-11-05 09:26:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|9
1762334790000|2025-11-05 09:26:30|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|8
1762334800000|2025-11-05 09:26:40|231.57|231.49|231.47|231.39|231.62|231.49|231.47|231.39|2
1762334810000|2025-11-05 09:26:50|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|1
1762334820000|2025-11-05 09:27:00|231.47|231.34|231.42|231.34|231.52|231.39|231.42|231.34|20
1762334830000|2025-11-05 09:27:10|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.34|52
1762334840000|2025-11-05 09:27:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|25
1762334850000|2025-11-05 09:27:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|59
1762334860000|2025-11-05 09:27:40|231.32|231.24|231.37|231.29|231.37|231.29|231.32|231.24|36
1762334870000|2025-11-05 09:27:50|231.42|231.34|231.47|231.39|231.52|231.44|231.42|231.34|50
1762334880000|2025-11-05 09:28:00|231.52||231.47||231.52||231.47||0
1762334890000|2025-11-05 09:28:10|231.62|231.49|231.62|231.54|231.62|231.54|231.57|231.49|154
1762334900000|2025-11-05 09:28:20|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|21
1762334910000|2025-11-05 09:28:30|||||||||18
1762334920000|2025-11-05 09:28:40|231.52|231.44|231.52|231.44|231.57|231.49|231.52|231.44|20
1762334930000|2025-11-05 09:28:50|||||||||30
1762334940000|2025-11-05 09:29:00|231.57||231.57||231.57||231.52||99
1762334950000|2025-11-05 09:29:10|231.52||231.57||231.57||231.52||4
1762334960000|2025-11-05 09:29:20|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.49|12
1762334970000|2025-11-05 09:29:30|231.52|231.44|231.52|231.44|231.52|231.49|231.52|231.44|30
1762334980000|2025-11-05 09:29:40|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|19
1762334990000|2025-11-05 09:29:50|231.52||231.52||231.52||231.52||3
1762335000000|2025-11-05 09:30:00|231.57||231.52||231.57||231.52||0
1762335020000|2025-11-05 09:30:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|968
1762335030000|2025-11-05 09:30:30|231.47|231.29|231.37|231.29|231.47|231.34|231.37|231.29|33
1762335040000|2025-11-05 09:30:40|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|16
1762335050000|2025-11-05 09:30:50|231.37|231.34|231.32|231.24|231.37|231.34|231.32|231.24|288
1762335060000|2025-11-05 09:31:00|231.37||231.37||231.37||231.32||62
1762335070000|2025-11-05 09:31:10|231.42|231.29|231.42|231.29|231.42|231.34|231.37|231.29|47
1762335080000|2025-11-05 09:31:20|231.37|231.34|231.37|231.29|231.37|231.34|231.37|231.29|2
1762335090000|2025-11-05 09:31:30||231.24||231.24||231.29||231.24|14
1762335100000|2025-11-05 09:31:40|231.42|231.29|231.42|231.29|231.42|231.34|231.42|231.24|2
1762335110000|2025-11-05 09:31:50|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|1
1762335120000|2025-11-05 09:32:00||231.24||231.29||231.29||231.24|7
1762335130000|2025-11-05 09:32:10|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|0
1762335140000|2025-11-05 09:32:20|231.32|231.29|231.37|231.24|231.37|231.29|231.32|231.24|3
1762335150000|2025-11-05 09:32:30|231.32|231.29|231.32|231.24|231.32|231.29|231.32|231.24|2
1762335160000|2025-11-05 09:32:40|231.37||231.37||231.37||231.32||0
1762335170000|2025-11-05 09:32:50|231.32||231.32||231.32||231.32||1
1762335180000|2025-11-05 09:33:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|7
1762335200000|2025-11-05 09:33:20|231.47|231.34|231.47|231.34|231.47|231.39|231.42|231.34|33
1762335210000|2025-11-05 09:33:30|231.37|231.29|231.42|231.34|231.47|231.34|231.37|231.29|93
1762335220000|2025-11-05 09:33:40|231.47|231.39|231.42|231.34|231.52|231.39|231.42|231.34|97
1762335230000|2025-11-05 09:33:50|231.37|231.29|231.37|231.29|231.37|231.34|231.37|231.29|22
1762335240000|2025-11-05 09:34:00|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|1
1762335250000|2025-11-05 09:34:10|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|45
1762335260000|2025-11-05 09:34:20|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.19|15
1762335270000|2025-11-05 09:34:30|231.27|231.24|231.37|231.29|231.37|231.29|231.27|231.24|3
1762335280000|2025-11-05 09:34:40||231.24||231.29||231.29||231.24|10
1762335290000|2025-11-05 09:34:50|231.32|231.24|231.32|231.24|231.37|231.29|231.32|231.24|8
1762335300000|2025-11-05 09:35:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|8
1762335310000|2025-11-05 09:35:10|231.42||231.37||231.42||231.37||14
1762335320000|2025-11-05 09:35:20|||||||||20
1762335330000|2025-11-05 09:35:30|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|5
1762335340000|2025-11-05 09:35:40|231.32||231.32||231.32||231.32||4
1762335350000|2025-11-05 09:35:50|231.27|231.24|231.32|231.24|231.37|231.24|231.27|231.19|71
1762335360000|2025-11-05 09:36:00|231.37|231.19|231.37|231.29|231.37|231.29|231.37|231.19|3
1762335370000|2025-11-05 09:36:10|231.42|231.24|231.37|231.29|231.42|231.29|231.37|231.24|2
1762335380000|2025-11-05 09:36:20|231.42|231.34|231.42|231.34|231.42|231.34|231.37|231.29|20
1762335390000|2025-11-05 09:36:30|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.34|40
1762335400000|2025-11-05 09:36:40|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|15
1762335410000|2025-11-05 09:36:50|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.34|10
1762335420000|2025-11-05 09:37:00|231.42|231.34|231.47|231.34|231.47|231.39|231.42|231.34|4
1762335430000|2025-11-05 09:37:10|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.39|12
1762335440000|2025-11-05 09:37:20|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|23
1762335450000|2025-11-05 09:37:30||231.39||231.39||231.39||231.39|2
1762335460000|2025-11-05 09:37:40||231.44||231.44||231.44||231.39|10
1762335470000|2025-11-05 09:37:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|11
1762335480000|2025-11-05 09:38:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|51
1762335490000|2025-11-05 09:38:10|231.67||231.62||231.67||231.62||1
1762335500000|2025-11-05 09:38:20|||||||||2
1762335520000|2025-11-05 09:38:40|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|26
1762335530000|2025-11-05 09:38:50|||||||||1
1762335540000|2025-11-05 09:39:00|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|9
1762335550000|2025-11-05 09:39:10||231.69||231.69||231.69||231.64|9
1762335570000|2025-11-05 09:39:30|231.72|231.64|231.77|231.64|231.77|231.69|231.72|231.64|20
1762335580000|2025-11-05 09:39:40|231.72||231.77||231.77||231.72||0
1762335590000|2025-11-05 09:39:50|231.72||231.77||231.77||231.72||1
1762335600000|2025-11-05 09:40:00|231.72||231.72||231.77||231.72||53
1762335610000|2025-11-05 09:40:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|35
1762335620000|2025-11-05 09:40:20|231.82||231.77||231.82||231.77||51
1762335630000|2025-11-05 09:40:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|9
1762335640000|2025-11-05 09:40:40|231.87|231.79|231.92|231.79|231.92|231.84|231.82|231.79|28
1762335650000|2025-11-05 09:40:50|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|16
1762335660000|2025-11-05 09:41:00|||||||||16
1762335670000|2025-11-05 09:41:10|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|3
1762335680000|2025-11-05 09:41:20|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|8
1762335690000|2025-11-05 09:41:30|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|17
1762335700000|2025-11-05 09:41:40|231.77||231.77||231.82||231.77||0
1762335710000|2025-11-05 09:41:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|19
1762335720000|2025-11-05 09:42:00|231.87||231.87||231.87||231.87||0
1762335730000|2025-11-05 09:42:10|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1762335740000|2025-11-05 09:42:20|231.82|231.69|231.82|231.69|231.82|231.74|231.77|231.69|12
1762335750000|2025-11-05 09:42:30||231.74||231.74||231.74||231.74|0
1762335760000|2025-11-05 09:42:40|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|4
1762335770000|2025-11-05 09:42:50|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|6
1762335780000|2025-11-05 09:43:00|231.87||231.82||231.87||231.82||0
1762335790000|2025-11-05 09:43:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|32
1762335800000|2025-11-05 09:43:20|231.82|231.74|231.87|231.74|231.87|231.79|231.82|231.74|9
1762335810000|2025-11-05 09:43:30|231.82||231.82||231.82||231.82||0
1762335820000|2025-11-05 09:43:40|||||||||2
1762335830000|2025-11-05 09:43:50|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1762335840000|2025-11-05 09:44:00|231.92|231.79|231.87|231.79|231.92|231.84|231.87|231.79|2
1762335850000|2025-11-05 09:44:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|4
1762335860000|2025-11-05 09:44:20|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|11
1762335870000|2025-11-05 09:44:30|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|6
1762335880000|2025-11-05 09:44:40|||||||||1
1762335890000|2025-11-05 09:44:50|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|63
1762335900000|2025-11-05 09:45:00|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|0
1762335910000|2025-11-05 09:45:10|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|25
1762335920000|2025-11-05 09:45:20|231.72|231.69|231.77|231.69|231.82|231.69|231.72|231.64|22
1762335930000|2025-11-05 09:45:30|231.82||231.77||231.82||231.77||20
1762335940000|2025-11-05 09:45:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|71
1762335960000|2025-11-05 09:46:00|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|57
1762335970000|2025-11-05 09:46:10|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|12
1762335980000|2025-11-05 09:46:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|86
1762335990000|2025-11-05 09:46:30|231.77||231.77||231.77||231.72||3
1762336000000|2025-11-05 09:46:40||231.69||231.69||231.69||231.69|0
1762336020000|2025-11-05 09:47:00|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|29
1762336030000|2025-11-05 09:47:10|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|17
1762336040000|2025-11-05 09:47:20|231.72|231.54|231.72|231.59|231.72|231.64|231.67|231.54|1
1762336050000|2025-11-05 09:47:30||231.64||231.64||231.64||231.59|6
1762336060000|2025-11-05 09:47:40|231.77|231.59|231.77|231.69|231.77|231.69|231.72|231.59|0
1762336070000|2025-11-05 09:47:50|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|0
1762336080000|2025-11-05 09:48:00||231.59||231.64||231.64||231.59|0
1762336090000|2025-11-05 09:48:10|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|22
1762336100000|2025-11-05 09:48:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|7
1762336110000|2025-11-05 09:48:30|231.72|231.64|231.77|231.64|231.77|231.69|231.72|231.64|0
1762336120000|2025-11-05 09:48:40|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.64|4
1762336130000|2025-11-05 09:48:50||231.69||231.69||231.74||231.69|0
1762336140000|2025-11-05 09:49:00|231.77|231.74|231.77|231.69|231.82|231.74|231.77|231.69|10
1762336150000|2025-11-05 09:49:10|231.82||231.77||231.82||231.77||1
1762336170000|2025-11-05 09:49:30|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|13
1762336180000|2025-11-05 09:49:40|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|47
1762336190000|2025-11-05 09:49:50|231.87|231.84|231.87|231.79|231.92|231.84|231.87|231.79|32
1762336200000|2025-11-05 09:50:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|3
1762336210000|2025-11-05 09:50:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|16
1762336220000|2025-11-05 09:50:20|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|9
1762336230000|2025-11-05 09:50:30|231.82|231.79|231.87|231.79|231.92|231.79|231.82|231.74|7
1762336240000|2025-11-05 09:50:40|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|2
1762336250000|2025-11-05 09:50:50|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.84|0
1762336260000|2025-11-05 09:51:00|231.97|231.79|231.97|231.84|231.97|231.89|231.97|231.79|9
1762336270000|2025-11-05 09:51:10|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|18
1762336280000|2025-11-05 09:51:20||231.89||231.89||231.89||231.84|0
1762336290000|2025-11-05 09:51:30|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|2
1762336300000|2025-11-05 09:51:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|0
1762336310000|2025-11-05 09:51:50|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|2
1762336320000|2025-11-05 09:52:00|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|0
1762336330000|2025-11-05 09:52:10|231.97||231.97||231.97||231.97||0
1762336340000|2025-11-05 09:52:20|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|0
1762336350000|2025-11-05 09:52:30|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|5
1762336360000|2025-11-05 09:52:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|2
1762336370000|2025-11-05 09:52:50|232.17||232.12||232.17||232.12||1
1762336380000|2025-11-05 09:53:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|5
1762336390000|2025-11-05 09:53:10|||||||||1
1762336400000|2025-11-05 09:53:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|29
1762336410000|2025-11-05 09:53:30|||||||||2
1762336420000|2025-11-05 09:53:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|1
1762336430000|2025-11-05 09:53:50|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|2
1762336440000|2025-11-05 09:54:00|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.09|7
1762336450000|2025-11-05 09:54:10|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|3
1762336460000|2025-11-05 09:54:20|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.09|1
1762336470000|2025-11-05 09:54:30|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|6
1762336480000|2025-11-05 09:54:40|232.12|232.04|232.12|232.04|232.12|232.09|232.12|232.04|0
1762336500000|2025-11-05 09:55:00|232.17||232.17||232.17||232.17||6
1762336510000|2025-11-05 09:55:10|232.12|231.99|232.12|232.04|232.17|232.04|232.12|231.99|18
1762336530000|2025-11-05 09:55:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|8
1762336540000|2025-11-05 09:55:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|2
1762336550000|2025-11-05 09:55:50||232.09||232.09||232.09||232.09|24
1762336560000|2025-11-05 09:56:00|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|2
1762336590000|2025-11-05 09:56:30|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|7
1762336600000|2025-11-05 09:56:40|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|21
1762336620000|2025-11-05 09:57:00|232.17|231.99|232.02|231.94|232.17|231.99|232.02|231.94|18
1762336640000|2025-11-05 09:57:20|||||||||3
1762336650000|2025-11-05 09:57:30|232.07|231.89|232.02|231.94|232.07|231.94|232.02|231.89|14
1762336660000|2025-11-05 09:57:40|232.07||232.07||232.07||232.02||4
1762336670000|2025-11-05 09:57:50|232.02||232.02||232.02||232.02||0
1762336680000|2025-11-05 09:58:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|16
1762336690000|2025-11-05 09:58:10||231.84||231.84||231.84||231.84|6
1762336700000|2025-11-05 09:58:20|231.92||231.92||231.92||231.92||2
1762336710000|2025-11-05 09:58:30|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|11
1762336730000|2025-11-05 09:58:50|||||||||7
1762336740000|2025-11-05 09:59:00|232.07||232.02||232.07||232.02||0
1762336750000|2025-11-05 09:59:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|4
1762336770000|2025-11-05 09:59:30|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|3
1762336780000|2025-11-05 09:59:40|231.92|231.89|231.92|231.79|231.92|231.89|231.92|231.79|6
1762336790000|2025-11-05 09:59:50||231.84||231.84||231.84||231.79|0
1762336800000|2025-11-05 10:00:00|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|24
1762336810000|2025-11-05 10:00:10|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|24
1762336820000|2025-11-05 10:00:20|231.87|231.84|231.87|231.79|231.87|231.84|231.87|231.79|0
1762336830000|2025-11-05 10:00:30||231.74||231.79||231.79||231.74|4
1762336840000|2025-11-05 10:00:40|231.92||231.87||231.92||231.87||11
1762336850000|2025-11-05 10:00:50|231.92|231.74|231.82|231.74|231.92|231.74|231.82|231.74|1
1762336860000|2025-11-05 10:01:00|231.77|231.69|231.77|231.64|231.77|231.74|231.77|231.64|16
1762336870000|2025-11-05 10:01:10||231.69||231.69||231.69||231.69|0
1762336880000|2025-11-05 10:01:20|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|10
1762336890000|2025-11-05 10:01:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|13
1762336900000|2025-11-05 10:01:40|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|15
1762336910000|2025-11-05 10:01:50|231.77|231.59|231.72|231.64|231.77|231.64|231.72|231.59|0
1762336920000|2025-11-05 10:02:00|231.77||231.72||231.77||231.72||1
1762336930000|2025-11-05 10:02:10|231.77|231.59|231.77|231.64|231.77|231.64|231.77|231.59|0
1762336940000|2025-11-05 10:02:20|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|0
1762336950000|2025-11-05 10:02:30|231.82|231.74|231.92|231.79|231.92|231.84|231.77|231.74|181
1762336960000|2025-11-05 10:02:40|231.87|231.84|231.82|231.74|231.92|231.84|231.82|231.74|63
1762336970000|2025-11-05 10:02:50|231.77|231.69|231.77|231.69|231.77|231.74|231.77|231.69|0
1762336980000|2025-11-05 10:03:00|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|1
1762336990000|2025-11-05 10:03:10|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.69|7
1762337000000|2025-11-05 10:03:20|231.87||231.82||231.87||231.82||2
1762337010000|2025-11-05 10:03:30||231.69||231.69||231.74||231.69|19
1762337020000|2025-11-05 10:03:40|231.77||231.77||231.77||231.77||0
1762337030000|2025-11-05 10:03:50||231.64||231.69||231.69||231.64|0
1762337040000|2025-11-05 10:04:00||231.64||231.69||231.69||231.64|0
1762337060000|2025-11-05 10:04:20|231.82||231.82||231.82||231.77||3
1762337070000|2025-11-05 10:04:30|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|0
1762337080000|2025-11-05 10:04:40||231.74||231.69||231.74||231.69|0
1762337090000|2025-11-05 10:04:50|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.69|0
1762337100000|2025-11-05 10:05:00|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.69|0
1762337110000|2025-11-05 10:05:10|231.82||231.77||231.82||231.77||22
1762337120000|2025-11-05 10:05:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|28
1762337130000|2025-11-05 10:05:30||231.59||231.59||231.64||231.59|6
1762337140000|2025-11-05 10:05:40||231.64||231.64||231.64||231.64|1
1762337150000|2025-11-05 10:05:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|6
1762337170000|2025-11-05 10:06:10|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|4
1762337180000|2025-11-05 10:06:20|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|7
1762337190000|2025-11-05 10:06:30|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.64|4
1762337200000|2025-11-05 10:06:40|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|8
1762337210000|2025-11-05 10:06:50|231.72||231.72||231.77||231.72||4
1762337220000|2025-11-05 10:07:00||231.59||231.64||231.64||231.59|0
1762337230000|2025-11-05 10:07:10||231.59||231.59||231.64||231.59|1
1762337240000|2025-11-05 10:07:20|231.67||231.72||231.72||231.67||0
1762337250000|2025-11-05 10:07:30|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.64|0
1762337260000|2025-11-05 10:07:40|||||||||4
1762337280000|2025-11-05 10:08:00|231.77||231.72||231.77||231.72||1
1762337290000|2025-11-05 10:08:10||231.59||231.59||231.59||231.59|0
1762337300000|2025-11-05 10:08:20|231.67|231.64|231.62|231.54|231.67|231.64|231.62|231.54|50
1762337310000|2025-11-05 10:08:30|231.57|231.49|231.57|231.49|231.57|231.54|231.57|231.49|3
1762337330000|2025-11-05 10:08:50|231.67|231.54|231.67|231.54|231.67|231.59|231.62|231.54|10
1762337340000|2025-11-05 10:09:00|231.62||231.62||231.62||231.62||0
1762337370000|2025-11-05 10:09:30|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|26
1762337380000|2025-11-05 10:09:40||231.49||231.54||231.54||231.49|1
1762337390000|2025-11-05 10:09:50|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|36
1762337400000|2025-11-05 10:10:00|231.52|231.49|231.52|231.39|231.57|231.49|231.52|231.39|28
1762337410000|2025-11-05 10:10:10|231.47||231.47||231.52||231.47||0
1762337420000|2025-11-05 10:10:20|231.42|231.34|231.47|231.34|231.47|231.39|231.42|231.34|229
1762337430000|2025-11-05 10:10:30|231.42||231.42||231.47||231.42||1
1762337440000|2025-11-05 10:10:40|231.47|231.39|231.47|231.34|231.47|231.39|231.42|231.34|0
1762337450000|2025-11-05 10:10:50|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|10
1762337460000|2025-11-05 10:11:00||231.29||231.34||231.34||231.29|1
1762337470000|2025-11-05 10:11:10|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|11
1762337500000|2025-11-05 10:11:40|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.39|39
1762337510000|2025-11-05 10:11:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|3
1762337520000|2025-11-05 10:12:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|8
1762337530000|2025-11-05 10:12:10|||||||||2
1762337540000|2025-11-05 10:12:20|||||||||2
1762337550000|2025-11-05 10:12:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|3
1762337560000|2025-11-05 10:12:40||231.39||231.39||231.39||231.39|2
1762337570000|2025-11-05 10:12:50|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.39|1
1762337580000|2025-11-05 10:13:00|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.44|43
1762337590000|2025-11-05 10:13:10|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|14
1762337600000|2025-11-05 10:13:20|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|11
1762337610000|2025-11-05 10:13:30|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.49|12
1762337620000|2025-11-05 10:13:40|||||||||3
1762337630000|2025-11-05 10:13:50|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|11
1762337640000|2025-11-05 10:14:00|231.72||231.67||231.72||231.67||2
1762337650000|2025-11-05 10:14:10|231.72|231.64|231.67|231.59|231.72|231.64|231.62|231.54|9
1762337660000|2025-11-05 10:14:20|231.72|231.64|231.67|231.54|231.72|231.64|231.67|231.54|0
1762337670000|2025-11-05 10:14:30||231.59||231.59||231.59||231.59|1
1762337680000|2025-11-05 10:14:40|231.72||231.72||231.72||231.67||4
1762337690000|2025-11-05 10:14:50|231.67|231.64|231.67|231.59|231.67|231.64|231.62|231.54|134
1762337700000|2025-11-05 10:15:00|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|14
1762337710000|2025-11-05 10:15:10||231.54||231.54||231.59||231.54|0
1762337720000|2025-11-05 10:15:20|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|1
1762337730000|2025-11-05 10:15:30|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|0
1762337740000|2025-11-05 10:15:40||231.44||231.49||231.49||231.44|0
1762337760000|2025-11-05 10:16:00|||||||||1
1762337770000|2025-11-05 10:16:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|9
1762337810000|2025-11-05 10:16:50|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|2
1762337830000|2025-11-05 10:17:10|231.72|231.54|231.72|231.64|231.72|231.64|231.72|231.54|3
1762337850000|2025-11-05 10:17:30|231.77||231.72||231.77||231.72||25
1762337860000|2025-11-05 10:17:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.64|6
1762337870000|2025-11-05 10:17:50|231.82|231.74|231.82|231.74|231.87|231.74|231.77|231.69|33
1762337880000|2025-11-05 10:18:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|0
1762337890000|2025-11-05 10:18:10|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|26
1762337900000|2025-11-05 10:18:20|231.97||231.92||231.97||231.92||0
1762337920000|2025-11-05 10:18:40|231.97||231.92||231.97||231.92||0
1762337930000|2025-11-05 10:18:50|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|36
1762337940000|2025-11-05 10:19:00||231.84||231.89||231.89||231.84|38
1762337950000|2025-11-05 10:19:10|232.02|231.84|231.92|231.84|232.02|231.84|231.92|231.84|16
1762337960000|2025-11-05 10:19:20|231.97||231.97||231.97||231.92||0
1762337970000|2025-11-05 10:19:30|231.92||231.97||231.97||231.92||0
1762337980000|2025-11-05 10:19:40|231.92|231.79|231.92|231.84|231.92|231.84|231.87|231.79|8
1762337990000|2025-11-05 10:19:50|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|7
1762338010000|2025-11-05 10:20:10|||||||||2
1762338020000|2025-11-05 10:20:20|||||||||1
1762338030000|2025-11-05 10:20:30|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1762338040000|2025-11-05 10:20:40|231.87|231.79|231.87|231.79|231.92|231.84|231.87|231.79|10
1762338050000|2025-11-05 10:20:50|231.92||231.87||231.92||231.87||2
1762338060000|2025-11-05 10:21:00|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|1
1762338070000|2025-11-05 10:21:10|232.02||231.97||232.02||231.97||16
1762338080000|2025-11-05 10:21:20|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|6
1762338090000|2025-11-05 10:21:30|231.92|231.89|231.97|231.89|231.97|231.89|231.92|231.84|0
1762338100000|2025-11-05 10:21:40|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|1
1762338110000|2025-11-05 10:21:50|231.92|231.84|231.92|231.84|231.97|231.84|231.92|231.84|1
1762338120000|2025-11-05 10:22:00|231.97||231.92||231.97||231.92||3
1762338140000|2025-11-05 10:22:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|1
1762338150000|2025-11-05 10:22:30||231.74||231.74||231.79||231.74|2
1762338160000|2025-11-05 10:22:40||231.79||231.79||231.79||231.74|0
1762338170000|2025-11-05 10:22:50|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|1
1762338180000|2025-11-05 10:23:00|231.92||231.92||231.92||231.92||0
1762338190000|2025-11-05 10:23:10|231.87||231.87||231.92||231.87||0
1762338200000|2025-11-05 10:23:20|231.92|231.74|231.87|231.74|231.92|231.79|231.87|231.74|0
1762338210000|2025-11-05 10:23:30|231.82||231.87||231.87||231.82||0
1762338220000|2025-11-05 10:23:40||231.79||231.79||231.79||231.74|0
1762338230000|2025-11-05 10:23:50||231.74||231.79||231.79||231.74|0
1762338240000|2025-11-05 10:24:00||231.74||231.74||231.74||231.74|1
1762338250000|2025-11-05 10:24:10||231.79||231.79||231.79||231.74|660
1762338260000|2025-11-05 10:24:20||231.74||231.74||231.74||231.74|0
1762338270000|2025-11-05 10:24:30|231.82||231.87||231.87||231.82||1
1762338280000|2025-11-05 10:24:40||231.79||231.74||231.79||231.74|0
1762338290000|2025-11-05 10:24:50||231.79||231.79||231.79||231.74|0
1762338310000|2025-11-05 10:25:10|231.92||231.92||231.92||231.87||7
1762338320000|2025-11-05 10:25:20|231.87|231.74|231.82|231.74|231.87|231.74|231.82|231.74|55
1762338330000|2025-11-05 10:25:30|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.79|1
1762338340000|2025-11-05 10:25:40|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|0
1762338350000|2025-11-05 10:25:50|231.87||231.82||231.87||231.82||0
1762338370000|2025-11-05 10:26:10|||||||||2
1762338380000|2025-11-05 10:26:20|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|1
1762338390000|2025-11-05 10:26:30||231.74||231.74||231.79||231.74|1
1762338400000|2025-11-05 10:26:40|231.82||231.82||231.82||231.82||0
1762338420000|2025-11-05 10:27:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|2
1762338430000|2025-11-05 10:27:10|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|0
1762338440000|2025-11-05 10:27:20|231.82|231.79|231.82|231.74|231.87|231.79|231.82|231.74|8
1762338450000|2025-11-05 10:27:30|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|2
1762338480000|2025-11-05 10:28:00|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|5
1762338490000|2025-11-05 10:28:10|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|10
1762338500000|2025-11-05 10:28:20|231.82|231.74|231.87|231.74|231.87|231.74|231.82|231.74|18
1762338510000|2025-11-05 10:28:30|231.82||231.87||231.87||231.82||0
1762338520000|2025-11-05 10:28:40||231.79||231.79||231.79||231.74|0
1762338530000|2025-11-05 10:28:50||231.74||231.79||231.79||231.74|0
1762338540000|2025-11-05 10:29:00|231.92|231.74|231.92|231.79|231.92|231.79|231.92|231.74|1
1762338550000|2025-11-05 10:29:10|231.87||231.87||231.87||231.87||0
1762338560000|2025-11-05 10:29:20|231.92||231.87||231.92||231.87||0
1762338570000|2025-11-05 10:29:30|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|11
1762338590000|2025-11-05 10:29:50|||||||||9
1762338600000|2025-11-05 10:30:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|51
1762338610000|2025-11-05 10:30:10||231.64||231.69||231.69||231.64|9
1762338620000|2025-11-05 10:30:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.59|0
1762338630000|2025-11-05 10:30:30|231.67|231.59|231.77|231.64|231.77|231.64|231.67|231.59|0
1762338640000|2025-11-05 10:30:40|231.72|231.69|231.72|231.64|231.77|231.69|231.72|231.64|0
1762338650000|2025-11-05 10:30:50|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.69|0
1762338670000|2025-11-05 10:31:10|231.82|231.64|231.82|231.69|231.82|231.69|231.82|231.64|1
1762338680000|2025-11-05 10:31:20|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|1
1762338690000|2025-11-05 10:31:30|231.77||231.77||231.82||231.77||0
1762338700000|2025-11-05 10:31:40|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|13
1762338710000|2025-11-05 10:31:50|231.77|231.74|231.77|231.64|231.77|231.74|231.77|231.64|10
1762338720000|2025-11-05 10:32:00||231.69||231.69||231.69||231.64|0
1762338730000|2025-11-05 10:32:10||231.64||231.69||231.69||231.64|0
1762338740000|2025-11-05 10:32:20|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|0
1762338760000|2025-11-05 10:32:40|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|3
1762338770000|2025-11-05 10:32:50|231.72|231.64|231.72|231.64|231.72|231.69|231.72|231.64|1
1762338780000|2025-11-05 10:33:00|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|0
1762338810000|2025-11-05 10:33:30|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|2
1762338820000|2025-11-05 10:33:40|231.72||231.67||231.72||231.67||2
1762338840000|2025-11-05 10:34:00|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|0
1762338850000|2025-11-05 10:34:10|231.72|231.69|231.77|231.64|231.77|231.69|231.72|231.64|12
1762338860000|2025-11-05 10:34:20|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|0
1762338870000|2025-11-05 10:34:30|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|0
1762338880000|2025-11-05 10:34:40|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|1
1762338890000|2025-11-05 10:34:50|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|10
1762338900000|2025-11-05 10:35:00|231.77||231.77||231.82||231.77||0
1762338910000|2025-11-05 10:35:10|231.82||231.77||231.82||231.77||7
1762338920000|2025-11-05 10:35:20|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|8
1762338930000|2025-11-05 10:35:30|231.77||231.77||231.77||231.77||0
1762338950000|2025-11-05 10:35:50|231.82|231.74|231.82|231.69|231.82|231.74|231.77|231.69|26
1762338960000|2025-11-05 10:36:00||231.74||231.74||231.74||231.74|0
1762338970000|2025-11-05 10:36:10|231.87|231.79|231.87|231.74|231.87|231.79|231.82|231.74|0
1762338980000|2025-11-05 10:36:20|231.92|231.79|231.92|231.84|231.92|231.84|231.87|231.74|17
1762338990000|2025-11-05 10:36:30|231.87|231.79|231.87|231.79|231.92|231.84|231.87|231.79|0
1762339000000|2025-11-05 10:36:40|231.92||231.87||231.92||231.87||0
1762339010000|2025-11-05 10:36:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|20
1762339020000|2025-11-05 10:37:00|231.97||231.92||231.97||231.92||32
1762339030000|2025-11-05 10:37:10|231.97|231.79|231.92|231.79|231.97|231.84|231.92|231.79|7
1762339040000|2025-11-05 10:37:20|231.87||231.87||231.87||231.87||0
1762339050000|2025-11-05 10:37:30|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|21
1762339060000|2025-11-05 10:37:40|231.87||231.87||231.92||231.87||15
1762339080000|2025-11-05 10:38:00||231.74||231.79||231.79||231.74|2
1762339090000|2025-11-05 10:38:10||231.74||231.74||231.79||231.74|6
1762339100000|2025-11-05 10:38:20|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|0
1762339110000|2025-11-05 10:38:30|231.92||231.92||231.92||231.92||0
1762339120000|2025-11-05 10:38:40|231.87|231.74|231.87|231.79|231.92|231.79|231.87|231.74|1
1762339130000|2025-11-05 10:38:50|231.92||231.92||231.92||231.92||0
1762339140000|2025-11-05 10:39:00|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|45
1762339150000|2025-11-05 10:39:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|6
1762339180000|2025-11-05 10:39:40|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|1
1762339190000|2025-11-05 10:39:50|231.77|231.69|231.77|231.69|231.77|231.74|231.77|231.69|0
1762339200000|2025-11-05 10:40:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|3
1762339210000|2025-11-05 10:40:10|||||||||1
1762339220000|2025-11-05 10:40:20|231.87||231.82||231.87||231.82||1
1762339260000|2025-11-05 10:41:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|60
1762339270000|2025-11-05 10:41:10|231.82||231.77||231.82||231.77||32
1762339290000|2025-11-05 10:41:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|46
1762339320000|2025-11-05 10:42:00||231.69||231.74||231.74||231.69|29
1762339330000|2025-11-05 10:42:10|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|6
1762339340000|2025-11-05 10:42:20||231.64||231.64||231.64||231.64|7
1762339350000|2025-11-05 10:42:30|231.72|231.69|231.82|231.74|231.82|231.74|231.72|231.69|19
1762339360000|2025-11-05 10:42:40|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|2
1762339370000|2025-11-05 10:42:50|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|0
1762339380000|2025-11-05 10:43:00|231.77|231.69|231.82|231.69|231.82|231.74|231.77|231.69|8
1762339390000|2025-11-05 10:43:10||231.74||231.69||231.74||231.69|0
1762339400000|2025-11-05 10:43:20|231.77|231.74|231.77|231.69|231.82|231.74|231.77|231.69|4
1762339410000|2025-11-05 10:43:30|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|109
1762339420000|2025-11-05 10:43:40|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|12
1762339430000|2025-11-05 10:43:50|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|27
1762339450000|2025-11-05 10:44:10|231.72||231.67||231.72||231.67||2
1762339470000|2025-11-05 10:44:30|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|1
1762339480000|2025-11-05 10:44:40|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|5
1762339490000|2025-11-05 10:44:50|231.62|231.54|231.67|231.54|231.67|231.59|231.62|231.54|49
1762339500000|2025-11-05 10:45:00||231.59||231.59||231.59||231.54|0
1762339510000|2025-11-05 10:45:10|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|9
1762339520000|2025-11-05 10:45:20||231.54||231.59||231.59||231.54|0
1762339530000|2025-11-05 10:45:30|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|0
1762339540000|2025-11-05 10:45:40|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|0
1762339550000|2025-11-05 10:45:50||231.39||231.39||231.44||231.39|0
1762339560000|2025-11-05 10:46:00||231.44||231.44||231.44||231.44|0
1762339570000|2025-11-05 10:46:10|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|150
1762339580000|2025-11-05 10:46:20|231.52|231.44|231.52|231.44|231.57|231.44|231.52|231.44|17
1762339590000|2025-11-05 10:46:30|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|3
1762339600000|2025-11-05 10:46:40||231.39||231.39||231.44||231.39|6
1762339610000|2025-11-05 10:46:50||231.44||231.44||231.44||231.44|0
1762339620000|2025-11-05 10:47:00|231.57||231.52||231.57||231.52||0
1762339640000|2025-11-05 10:47:20|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.44|0
1762339650000|2025-11-05 10:47:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1762339660000|2025-11-05 10:47:40|231.57|231.49|231.67|231.54|231.67|231.54|231.57|231.49|27
1762339670000|2025-11-05 10:47:50||231.59||231.54||231.59||231.54|5
1762339680000|2025-11-05 10:48:00|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|1
1762339690000|2025-11-05 10:48:10||231.64||231.64||231.64||231.59|3
1762339700000|2025-11-05 10:48:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|0
1762339730000|2025-11-05 10:48:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|0
1762339740000|2025-11-05 10:49:00|231.67||231.62||231.67||231.62||1
1762339750000|2025-11-05 10:49:10|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|4
1762339760000|2025-11-05 10:49:20|231.72||231.67||231.72||231.67||6
1762339770000|2025-11-05 10:49:30|231.72||231.72||231.72||231.67||0
1762339780000|2025-11-05 10:49:40|231.67|231.54|231.72|231.59|231.72|231.59|231.62|231.54|5
1762339790000|2025-11-05 10:49:50|231.67|231.64|231.67|231.59|231.67|231.64|231.67|231.59|6
1762339800000|2025-11-05 10:50:00|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|11
1762339810000|2025-11-05 10:50:10|231.67|231.64|231.72|231.64|231.72|231.64|231.67|231.59|3
1762339820000|2025-11-05 10:50:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.54|2
1762339840000|2025-11-05 10:50:40|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|1
1762339850000|2025-11-05 10:50:50|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|0
1762339860000|2025-11-05 10:51:00|231.67||231.67||231.67||231.62||0
1762339870000|2025-11-05 10:51:10||231.59||231.54||231.59||231.54|0
1762339880000|2025-11-05 10:51:20||231.59||231.54||231.59||231.54|0
1762339900000|2025-11-05 10:51:40||231.59||231.54||231.59||231.54|1
1762339910000|2025-11-05 10:51:50||231.59||231.59||231.59||231.59|0
1762339920000|2025-11-05 10:52:00|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|3
1762339930000|2025-11-05 10:52:10|231.57|231.49|231.62|231.49|231.62|231.54|231.57|231.49|9
1762339940000|2025-11-05 10:52:20||231.54||231.54||231.54||231.49|0
1762339950000|2025-11-05 10:52:30||231.49||231.49||231.54||231.49|0
1762339960000|2025-11-05 10:52:40|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.49|26
1762339970000|2025-11-05 10:52:50|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|18
1762339990000|2025-11-05 10:53:10||231.49||231.54||231.54||231.49|1
1762340000000|2025-11-05 10:53:20|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|2
1762340010000|2025-11-05 10:53:30|231.62||231.62||231.62||231.57||3
1762340020000|2025-11-05 10:53:40|231.57|231.44|231.57|231.44|231.62|231.44|231.52|231.44|2
1762340030000|2025-11-05 10:53:50||231.49||231.44||231.49||231.44|10
1762340040000|2025-11-05 10:54:00||231.49||231.49||231.49||231.49|0
1762340050000|2025-11-05 10:54:10||231.44||231.44||231.44||231.44|0
1762340060000|2025-11-05 10:54:20|231.52||231.57||231.57||231.52||3
1762340070000|2025-11-05 10:54:30|231.52||231.52||231.52||231.52||0
1762340080000|2025-11-05 10:54:40|231.47|231.39|231.42|231.34|231.52|231.44|231.42|231.34|21
1762340090000|2025-11-05 10:54:50|231.47||231.42||231.47||231.42||0
1762340100000|2025-11-05 10:55:00|231.37|231.29|231.47|231.34|231.47|231.34|231.37|231.29|4
1762340110000|2025-11-05 10:55:10|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|13
1762340130000|2025-11-05 10:55:30||231.29||231.34||231.34||231.29|2
1762340140000|2025-11-05 10:55:40|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|201
1762340150000|2025-11-05 10:55:50|231.37|231.24|231.37|231.29|231.37|231.29|231.37|231.24|22
1762340170000|2025-11-05 10:56:10|231.42|231.34|231.47|231.34|231.47|231.39|231.37|231.29|39
1762340180000|2025-11-05 10:56:20|231.42||231.47||231.47||231.42||0
1762340190000|2025-11-05 10:56:30|231.42||231.42||231.42||231.42||0
1762340200000|2025-11-05 10:56:40|231.47|231.39|231.47|231.34|231.47|231.39|231.47|231.34|1
1762340210000|2025-11-05 10:56:50|231.42|231.39|231.42|231.34|231.42|231.39|231.42|231.34|1
1762340240000|2025-11-05 10:57:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|19
1762340250000|2025-11-05 10:57:30|231.52||231.47||231.52||231.47||13
1762340260000|2025-11-05 10:57:40|||||||||3
1762340270000|2025-11-05 10:57:50|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|9
1762340280000|2025-11-05 10:58:00|231.42|231.34|231.47|231.39|231.52|231.39|231.42|231.34|16
1762340290000|2025-11-05 10:58:10|231.42|231.34|231.47|231.39|231.52|231.44|231.42|231.34|21
1762340300000|2025-11-05 10:58:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|16
1762340320000|2025-11-05 10:58:40||231.39||231.44||231.44||231.39|91
1762340330000|2025-11-05 10:58:50|231.57|231.39|231.52|231.44|231.57|231.44|231.47|231.39|86
1762340340000|2025-11-05 10:59:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|7
1762340360000|2025-11-05 10:59:20|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|94
1762340380000|2025-11-05 10:59:40|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|18
1762340390000|2025-11-05 10:59:50|231.42|231.29|231.42|231.29|231.42|231.29|231.37|231.29|6
1762340400000|2025-11-05 11:00:00|231.37|231.24|231.32|231.24|231.37|231.29|231.32|231.24|55
1762340410000|2025-11-05 11:00:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|0
1762340420000|2025-11-05 11:00:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|53
1762340430000|2025-11-05 11:00:30|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|60
1762340440000|2025-11-05 11:00:40|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|6
1762340450000|2025-11-05 11:00:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1762340460000|2025-11-05 11:01:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|87
1762340470000|2025-11-05 11:01:10|231.22|231.14|231.27|231.14|231.27|231.14|231.22|231.14|21
1762340480000|2025-11-05 11:01:20|231.22|231.19|231.27|231.14|231.27|231.19|231.22|231.14|98
1762340490000|2025-11-05 11:01:30|231.32|231.19|231.32|231.24|231.32|231.24|231.27|231.14|44
1762340500000|2025-11-05 11:01:40|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|81
1762340510000|2025-11-05 11:01:50|231.37||231.32||231.37||231.32||0
1762340520000|2025-11-05 11:02:00|231.27|231.19|231.27|231.19|231.32|231.24|231.27|231.19|16
1762340530000|2025-11-05 11:02:10|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|5
1762340540000|2025-11-05 11:02:20|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|5
1762340550000|2025-11-05 11:02:30|||||||||13
1762340570000|2025-11-05 11:02:50|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|22
1762340580000|2025-11-05 11:03:00|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|55
1762340590000|2025-11-05 11:03:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1762340600000|2025-11-05 11:03:20|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|40
1762340620000|2025-11-05 11:03:40|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|9
1762340630000|2025-11-05 11:03:50|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|1
1762340640000|2025-11-05 11:04:00|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|2
1762340650000|2025-11-05 11:04:10|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|4
1762340660000|2025-11-05 11:04:20|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|22
1762340670000|2025-11-05 11:04:30||231.24||231.24||231.24||231.24|2
1762340690000|2025-11-05 11:04:50|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|2
1762340720000|2025-11-05 11:05:20|231.22|231.14|231.22|231.14|231.27|231.19|231.22|231.14|72
1762340730000|2025-11-05 11:05:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1762340740000|2025-11-05 11:05:40|231.22|231.14|231.22|231.14|231.22|231.19|231.22|231.14|6
1762340750000|2025-11-05 11:05:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|2
1762340760000|2025-11-05 11:06:00|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|1
1762340780000|2025-11-05 11:06:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|25
1762340790000|2025-11-05 11:06:30|231.42||231.37||231.42||231.37||6
1762340820000|2025-11-05 11:07:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|8
1762340830000|2025-11-05 11:07:10|||||||||1
1762340850000|2025-11-05 11:07:30||231.29||231.29||231.34||231.29|40
1762340860000|2025-11-05 11:07:40||231.34||231.34||231.34||231.34|0
1762340870000|2025-11-05 11:07:50|231.47||231.47||231.47||231.47||2
1762340880000|2025-11-05 11:08:00||231.39||231.39||231.39||231.39|1
1762340890000|2025-11-05 11:08:10|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|602
1762340900000|2025-11-05 11:08:20|231.47||231.47||231.47||231.42||6
1762340910000|2025-11-05 11:08:30|231.42||231.42||231.42||231.42||2
1762340930000|2025-11-05 11:08:50|231.37|231.24|231.32|231.24|231.37|231.24|231.32|231.19|23
1762340940000|2025-11-05 11:09:00|231.27|231.19|231.17|231.09|231.32|231.19|231.17|231.09|22
1762340950000|2025-11-05 11:09:10|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|1
1762340960000|2025-11-05 11:09:20||231.04||231.09||231.09||231.04|1
1762340980000|2025-11-05 11:09:40|231.22|231.14|231.22|231.14|231.27|231.19|231.22|231.14|50
1762340990000|2025-11-05 11:09:50|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|5
1762341000000|2025-11-05 11:10:00|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|10
1762341010000|2025-11-05 11:10:10|231.22|231.14|231.22|231.14|231.27|231.14|231.22|231.14|9
1762341030000|2025-11-05 11:10:30|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|4
1762341040000|2025-11-05 11:10:40|231.27||231.27||231.27||231.22||9
1762341050000|2025-11-05 11:10:50|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.19|0
1762341060000|2025-11-05 11:11:00||231.14||231.19||231.19||231.14|0
1762341070000|2025-11-05 11:11:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|0
1762341080000|2025-11-05 11:11:20|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|0
1762341090000|2025-11-05 11:11:30||231.04||231.09||231.09||231.04|0
1762341100000|2025-11-05 11:11:40|231.12|231.04|231.12|231.04|231.12|231.09|231.12|231.04|1
1762341120000|2025-11-05 11:12:00|231.17|231.09|231.17|231.09|231.22|231.09|231.17|231.09|1
1762341130000|2025-11-05 11:12:10|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|195
1762341140000|2025-11-05 11:12:20|231.12|230.99|231.12|230.99|231.12|231.04|231.12|230.99|20
1762341150000|2025-11-05 11:12:30|231.07||231.07||231.12||231.07||1
1762341160000|2025-11-05 11:12:40|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|23
1762341170000|2025-11-05 11:12:50|231.07|231.04|231.07|230.99|231.07|231.04|231.07|230.99|0
1762341190000|2025-11-05 11:13:10|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|6
1762341210000|2025-11-05 11:13:30|231.07|230.99|231.07|230.99|231.12|231.04|231.07|230.99|5
1762341220000|2025-11-05 11:13:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|0
1762341240000|2025-11-05 11:14:00||230.99||231.04||231.04||230.99|5
1762341250000|2025-11-05 11:14:10|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|5
1762341260000|2025-11-05 11:14:20|231.22||231.22||231.22||231.17||8
1762341270000|2025-11-05 11:14:30|231.17|231.14|231.22|231.09|231.22|231.14|231.17|231.09|25
1762341280000|2025-11-05 11:14:40|231.17||231.17||231.22||231.17||0
1762341290000|2025-11-05 11:14:50|231.22||231.17||231.22||231.17||0
1762341300000|2025-11-05 11:15:00||231.04||231.09||231.09||231.04|24
1762341310000|2025-11-05 11:15:10|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|7
1762341320000|2025-11-05 11:15:20|231.17|231.09|231.17|231.04|231.17|231.09|231.17|231.04|0
1762341330000|2025-11-05 11:15:30||231.09||231.04||231.09||231.04|2
1762341340000|2025-11-05 11:15:40||231.09||231.09||231.09||231.09|0
1762341350000|2025-11-05 11:15:50||231.04||231.09||231.09||231.04|0
1762341360000|2025-11-05 11:16:00|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|4
1762341370000|2025-11-05 11:16:10|231.27|231.24|231.32|231.19|231.32|231.24|231.22|231.19|30
1762341380000|2025-11-05 11:16:20|231.37|231.24|231.37|231.24|231.37|231.29|231.37|231.19|20
1762341390000|2025-11-05 11:16:30|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|6
1762341400000|2025-11-05 11:16:40||231.24||231.24||231.29||231.24|8
1762341410000|2025-11-05 11:16:50|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.24|11
1762341420000|2025-11-05 11:17:00||231.24||231.29||231.29||231.24|4
1762341430000|2025-11-05 11:17:10|231.42||231.42||231.42||231.37||13
1762341440000|2025-11-05 11:17:20|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|6
1762341450000|2025-11-05 11:17:30||231.24||231.24||231.24||231.24|4
1762341460000|2025-11-05 11:17:40|231.32||231.32||231.37||231.32||1
1762341470000|2025-11-05 11:17:50|||||||||1
1762341480000|2025-11-05 11:18:00|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|0
1762341490000|2025-11-05 11:18:10||231.19||231.24||231.24||231.19|0
1762341500000|2025-11-05 11:18:20||231.19||231.24||231.24||231.19|0
1762341530000|2025-11-05 11:18:50|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|27
1762341540000|2025-11-05 11:19:00|231.37||231.32||231.37||231.32||0
1762341570000|2025-11-05 11:19:30|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|6
1762341590000|2025-11-05 11:19:50|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|49
1762341600000|2025-11-05 11:20:00|231.37||231.32||231.37||231.32||0
1762341610000|2025-11-05 11:20:10|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.24|87
1762341620000|2025-11-05 11:20:20|||||||||1
1762341630000|2025-11-05 11:20:30|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|6
1762341640000|2025-11-05 11:20:40|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.34|0
1762341660000|2025-11-05 11:21:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|1
1762341670000|2025-11-05 11:21:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|71
1762341680000|2025-11-05 11:21:20|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|7
1762341690000|2025-11-05 11:21:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|9
1762341700000|2025-11-05 11:21:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|4
1762341710000|2025-11-05 11:21:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|75
1762341720000|2025-11-05 11:22:00|231.27||231.22||231.27||231.22||61
1762341730000|2025-11-05 11:22:10|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.19|9
1762341750000|2025-11-05 11:22:30|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|2
1762341770000|2025-11-05 11:22:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|7
1762341790000|2025-11-05 11:23:10|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|8
1762341800000|2025-11-05 11:23:20|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.29|7
1762341830000|2025-11-05 11:23:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|24
1762341840000|2025-11-05 11:24:00||231.29||231.34||231.34||231.29|1
1762341850000|2025-11-05 11:24:10||231.29||231.34||231.34||231.29|1
1762341860000|2025-11-05 11:24:20||231.29||231.29||231.29||231.29|0
1762341870000|2025-11-05 11:24:30|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.34|0
1762341910000|2025-11-05 11:25:10|||||||||1
1762341920000|2025-11-05 11:25:20|231.47||231.42||231.47||231.42||3
1762341940000|2025-11-05 11:25:40|231.47||231.47||231.47||231.47||13
1762341950000|2025-11-05 11:25:50|231.42|231.39|231.52|231.44|231.52|231.44|231.42|231.34|17
1762341960000|2025-11-05 11:26:00|231.47|231.39|231.52|231.39|231.52|231.44|231.47|231.39|44
1762341970000|2025-11-05 11:26:10|231.47||231.47||231.47||231.47||0
1762341990000|2025-11-05 11:26:30|||||||||102
1762342010000|2025-11-05 11:26:50|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|49
1762342030000|2025-11-05 11:27:10|231.47||231.42||231.47||231.42||0
1762342050000|2025-11-05 11:27:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|7
1762342100000|2025-11-05 11:28:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|7
1762342120000|2025-11-05 11:28:40|||||||||21
1762342130000|2025-11-05 11:28:50|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|5
1762342140000|2025-11-05 11:29:00|||||||||8
1762342160000|2025-11-05 11:29:20|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|22
1762342170000|2025-11-05 11:29:30|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|25
1762342190000|2025-11-05 11:29:50|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|4
1762342200000|2025-11-05 11:30:00||231.34||231.39||231.39||231.34|5
1762342210000|2025-11-05 11:30:10|231.42|231.34|231.42|231.29|231.42|231.34|231.37|231.29|30
1762342220000|2025-11-05 11:30:20|231.37||231.37||231.42||231.37||0
1762342250000|2025-11-05 11:30:50||231.24||231.29||231.29||231.24|19
1762342270000|2025-11-05 11:31:10|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|3
1762342280000|2025-11-05 11:31:20||231.39||231.39||231.39||231.39|0
1762342290000|2025-11-05 11:31:30|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|2
1762342300000|2025-11-05 11:31:40|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|59
1762342310000|2025-11-05 11:31:50|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|27
1762342320000|2025-11-05 11:32:00|231.52||231.47||231.52||231.47||1
1762342340000|2025-11-05 11:32:20|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|242
1762342350000|2025-11-05 11:32:30|||||||||11
1762342360000|2025-11-05 11:32:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|6
1762342400000|2025-11-05 11:33:20|231.32|231.24|231.32|231.24|231.37|231.29|231.32|231.24|74
1762342410000|2025-11-05 11:33:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1762342420000|2025-11-05 11:33:40||231.14||231.19||231.19||231.14|16
1762342430000|2025-11-05 11:33:50|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|37
1762342460000|2025-11-05 11:34:20||231.19||231.24||231.24||231.19|7
1762342500000|2025-11-05 11:35:00|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|4
1762342510000|2025-11-05 11:35:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|23
1762342520000|2025-11-05 11:35:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|15
1762342540000|2025-11-05 11:35:40|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|7
1762342550000|2025-11-05 11:35:50|231.57|231.49|231.57|231.49|231.57|231.49|231.52|231.49|1
1762342570000|2025-11-05 11:36:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|11
1762342600000|2025-11-05 11:36:40|||||||||7
1762342610000|2025-11-05 11:36:50|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.54|10
1762342620000|2025-11-05 11:37:00|231.62|231.54|231.67|231.59|231.67|231.59|231.62|231.54|12
1762342650000|2025-11-05 11:37:30|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|11
1762342660000|2025-11-05 11:37:40|||||||||3
1762342690000|2025-11-05 11:38:10|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|10
1762342700000|2025-11-05 11:38:20|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|6
1762342730000|2025-11-05 11:38:50|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|10
1762342740000|2025-11-05 11:39:00|231.67|231.59|231.67|231.59|231.72|231.59|231.67|231.59|11
1762342750000|2025-11-05 11:39:10|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|0
1762342790000|2025-11-05 11:39:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|40
1762342810000|2025-11-05 11:40:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|38
1762342820000|2025-11-05 11:40:20|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|5
1762342830000|2025-11-05 11:40:30|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|19
1762342850000|2025-11-05 11:40:50|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|5
1762342860000|2025-11-05 11:41:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|30
1762342880000|2025-11-05 11:41:20|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|14
1762342920000|2025-11-05 11:42:00|||||||||3
1762342930000|2025-11-05 11:42:10|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|1
1762342940000|2025-11-05 11:42:20|||||||||1
1762342960000|2025-11-05 11:42:40|||||||||1
1762342970000|2025-11-05 11:42:50|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|4
1762343000000|2025-11-05 11:43:20|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|5
1762343020000|2025-11-05 11:43:40|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|3
1762343030000|2025-11-05 11:43:50|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|6
1762343040000|2025-11-05 11:44:00|231.97|231.84|231.97|231.89|231.97|231.89|231.97|231.84|15
1762343050000|2025-11-05 11:44:10|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|5
1762343070000|2025-11-05 11:44:30|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|1
1762343080000|2025-11-05 11:44:40|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|5
1762343090000|2025-11-05 11:44:50|231.97|231.84|232.02|231.89|232.02|231.89|231.92|231.84|10
1762343100000|2025-11-05 11:45:00|231.97|231.94|232.02|231.94|232.02|231.94|231.97|231.89|0
1762343110000|2025-11-05 11:45:10|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|20
1762343120000|2025-11-05 11:45:20|231.97||231.97||231.97||231.97||0
1762343130000|2025-11-05 11:45:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|2
1762343150000|2025-11-05 11:45:50|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|655
1762343160000|2025-11-05 11:46:00|232.12|231.99|232.02|231.94|232.17|231.99|232.02|231.94|48
1762343190000|2025-11-05 11:46:30|||||||||3
1762343210000|2025-11-05 11:46:50|231.97|231.89|231.97|231.89|231.97|231.94|231.97|231.89|20
1762343220000|2025-11-05 11:47:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|2
1762343240000|2025-11-05 11:47:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|22
1762343270000|2025-11-05 11:47:50|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|8
1762343290000|2025-11-05 11:48:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|4
1762343330000|2025-11-05 11:48:50|||||||||1
1762343340000|2025-11-05 11:49:00|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|10
1762343350000|2025-11-05 11:49:10||231.94||231.99||231.99||231.94|7
1762343410000|2025-11-05 11:50:10|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|75
1762343420000|2025-11-05 11:50:20|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|20
1762343440000|2025-11-05 11:50:40|232.17||232.12||232.17||232.12||230
1762343450000|2025-11-05 11:50:50|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|119
1762343500000|2025-11-05 11:51:40|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|25
1762343520000|2025-11-05 11:52:00|232.17|232.09|232.17|232.09|232.22|232.14|232.17|232.09|219
1762343530000|2025-11-05 11:52:10|232.22||232.22||232.22||232.17||0
1762343540000|2025-11-05 11:52:20||232.14||232.14||232.14||232.14|0
1762343550000|2025-11-05 11:52:30||232.09||232.09||232.14||232.09|132
1762343560000|2025-11-05 11:52:40|232.17||232.17||232.17||232.17||0
1762343580000|2025-11-05 11:53:00|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|28
1762343610000|2025-11-05 11:53:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|4
1762343620000|2025-11-05 11:53:40|||||||||20
1762343640000|2025-11-05 11:54:00|232.27||232.22||232.27||232.22||2
1762343650000|2025-11-05 11:54:10|232.17|232.09|232.22|232.09|232.22|232.14|232.17|232.09|56
1762343660000|2025-11-05 11:54:20|232.17||232.22||232.22||232.17||0
1762343670000|2025-11-05 11:54:30||232.14||232.14||232.14||232.14|0
1762343680000|2025-11-05 11:54:40|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|22
1762343700000|2025-11-05 11:55:00||231.99||231.99||232.04||231.99|55
1762343710000|2025-11-05 11:55:10||232.04||232.04||232.04||232.04|0
1762343720000|2025-11-05 11:55:20|232.17||232.12||232.17||232.12||38
1762343730000|2025-11-05 11:55:30|232.17||232.17||232.17||232.12||3
1762343740000|2025-11-05 11:55:40|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|12
1762343750000|2025-11-05 11:55:50||231.94||231.99||231.99||231.94|3
1762343760000|2025-11-05 11:56:00|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|8
1762343770000|2025-11-05 11:56:10||231.99||232.04||232.04||231.99|3
1762343780000|2025-11-05 11:56:20|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|5
1762343790000|2025-11-05 11:56:30|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|5
1762343800000|2025-11-05 11:56:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1762343820000|2025-11-05 11:57:00|232.17||232.17||232.17||232.12||0
1762343830000|2025-11-05 11:57:10|232.12||232.12||232.12||232.12||0
1762343840000|2025-11-05 11:57:20|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|5
1762343850000|2025-11-05 11:57:30|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|43
1762343860000|2025-11-05 11:57:40||232.09||232.14||232.14||232.09|5
1762343870000|2025-11-05 11:57:50|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|15
1762343880000|2025-11-05 11:58:00|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|14
1762343890000|2025-11-05 11:58:10|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.19|0
1762343910000|2025-11-05 11:58:30|232.32||232.27||232.32||232.27||0
1762343930000|2025-11-05 11:58:50|232.32||232.27||232.32||232.27||0
1762343940000|2025-11-05 11:59:00|232.32||232.27||232.32||232.27||4
1762343950000|2025-11-05 11:59:10|232.32||232.32||232.32||232.27||2200
1762343960000|2025-11-05 11:59:20|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|0
1762343970000|2025-11-05 11:59:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|8
1762343980000|2025-11-05 11:59:40||232.14||232.14||232.14||232.14|6
1762343990000|2025-11-05 11:59:50|232.22|232.09|232.22|232.14|232.22|232.14|232.22|232.09|48
1762344000000|2025-11-05 12:00:00|232.27|232.09|232.27|232.19|232.27|232.19|232.22|232.09|248
1762344010000|2025-11-05 12:00:10|232.32||232.27||232.32||232.27||4
1762344020000|2025-11-05 12:00:20|232.22|232.14|232.22|232.14|232.22|232.19|232.22|232.14|6
1762344030000|2025-11-05 12:00:30|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.09|12
1762344050000|2025-11-05 12:00:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|2
1762344060000|2025-11-05 12:01:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|26
1762344070000|2025-11-05 12:01:10|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|0
1762344080000|2025-11-05 12:01:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|11
1762344090000|2025-11-05 12:01:30|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|6
1762344100000|2025-11-05 12:01:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|28
1762344110000|2025-11-05 12:01:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|1
1762344120000|2025-11-05 12:02:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|49
1762344130000|2025-11-05 12:02:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|136
1762344140000|2025-11-05 12:02:20|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|14
1762344150000|2025-11-05 12:02:30|||||||||2
1762344160000|2025-11-05 12:02:40|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|65
1762344170000|2025-11-05 12:02:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|5
1762344180000|2025-11-05 12:03:00|||||||||2
1762344190000|2025-11-05 12:03:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|19
1762344210000|2025-11-05 12:03:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|21
1762344220000|2025-11-05 12:03:40|||||||||4
1762344240000|2025-11-05 12:04:00|||||||||3
1762344260000|2025-11-05 12:04:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|71
1762344290000|2025-11-05 12:04:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|9
1762344310000|2025-11-05 12:05:10|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|22
1762344320000|2025-11-05 12:05:20|232.12||232.12||232.12||232.12||0
1762344350000|2025-11-05 12:05:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|20
1762344370000|2025-11-05 12:06:10||231.94||231.99||231.99||231.94|10
1762344380000|2025-11-05 12:06:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|0
1762344410000|2025-11-05 12:06:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|4
1762344420000|2025-11-05 12:07:00|232.22||232.17||232.22||232.17||41
1762344460000|2025-11-05 12:07:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|3
1762344480000|2025-11-05 12:08:00|||||||||34
1762344490000|2025-11-05 12:08:10|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|77
1762344500000|2025-11-05 12:08:20|232.32|232.14|232.32|232.19|232.32|232.19|232.27|232.14|13
1762344510000|2025-11-05 12:08:30|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|7
1762344520000|2025-11-05 12:08:40||232.19||232.19||232.19||232.19|22
1762344530000|2025-11-05 12:08:50|232.27|232.24|232.27|232.19|232.32|232.24|232.27|232.19|11
1762344600000|2025-11-05 12:10:00||232.14||232.19||232.19||232.14|8
1762344610000|2025-11-05 12:10:10|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|12
1762344620000|2025-11-05 12:10:20|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.14|0
1762344660000|2025-11-05 12:11:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|6
1762344670000|2025-11-05 12:11:10|||||||||2
1762344680000|2025-11-05 12:11:20|||||||||11
1762344690000|2025-11-05 12:11:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.09|23
1762344700000|2025-11-05 12:11:40||232.09||232.14||232.14||232.09|0
1762344710000|2025-11-05 12:11:50|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|11
1762344720000|2025-11-05 12:12:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|3
1762344730000|2025-11-05 12:12:10|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|12
1762344740000|2025-11-05 12:12:20|232.27||232.22||232.27||232.22||0
1762344750000|2025-11-05 12:12:30|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|1
1762344770000|2025-11-05 12:12:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|8
1762344780000|2025-11-05 12:13:00|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|48
1762344790000|2025-11-05 12:13:10|||||||||3
1762344800000|2025-11-05 12:13:20|||||||||2
1762344810000|2025-11-05 12:13:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|42
1762344850000|2025-11-05 12:14:10|232.32|232.14|232.22|232.14|232.32|232.14|232.22|232.14|75
1762344860000|2025-11-05 12:14:20|232.27||232.22||232.27||232.22||5
1762344870000|2025-11-05 12:14:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|3
1762344880000|2025-11-05 12:14:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1762344890000|2025-11-05 12:14:50|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|22
1762344900000|2025-11-05 12:15:00||232.24||232.24||232.24||232.24|3
1762344910000|2025-11-05 12:15:10|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|136
1762344920000|2025-11-05 12:15:20|232.37||232.32||232.37||232.32||1
1762344950000|2025-11-05 12:15:50|232.37|232.19|232.32|232.24|232.37|232.24|232.32|232.19|222
1762344960000|2025-11-05 12:16:00|||||||||4
1762344970000|2025-11-05 12:16:10|||||||||1
1762344990000|2025-11-05 12:16:30|||||||||10
1762345000000|2025-11-05 12:16:40|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.29|6
1762345010000|2025-11-05 12:16:50||232.24||232.29||232.29||232.24|54
1762345020000|2025-11-05 12:17:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|13
1762345030000|2025-11-05 12:17:10|||||||||3
1762345040000|2025-11-05 12:17:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|157
1762345050000|2025-11-05 12:17:30|232.42||232.37||232.42||232.37||42
1762345070000|2025-11-05 12:17:50|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|40
1762345080000|2025-11-05 12:18:00|232.42||232.42||232.42||232.37||3
1762345090000|2025-11-05 12:18:10|232.37|232.24|232.37|232.29|232.37|232.29|232.32|232.24|77
1762345100000|2025-11-05 12:18:20|232.42||232.37||232.42||232.37||2
1762345120000|2025-11-05 12:18:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|60
1762345130000|2025-11-05 12:18:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|36
1762345140000|2025-11-05 12:19:00|||||||||1
1762345150000|2025-11-05 12:19:10|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|264
1762345170000|2025-11-05 12:19:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|4
1762345180000|2025-11-05 12:19:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|20
1762345190000|2025-11-05 12:19:50|||||||||14
1762345200000|2025-11-05 12:20:00|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|14
1762345210000|2025-11-05 12:20:10|||||||||3
1762345240000|2025-11-05 12:20:40|232.52||232.47||232.52||232.47||37
1762345250000|2025-11-05 12:20:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|0
1762345260000|2025-11-05 12:21:00|||||||||1
1762345270000|2025-11-05 12:21:10|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|16
1762345320000|2025-11-05 12:22:00|||||||||7
1762345330000|2025-11-05 12:22:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|112
1762345340000|2025-11-05 12:22:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|164
1762345350000|2025-11-05 12:22:30|232.67||232.62||232.67||232.62||3
1762345360000|2025-11-05 12:22:40|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|49
1762345370000|2025-11-05 12:22:50|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.54|17
1762345380000|2025-11-05 12:23:00|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.59|526
1762345390000|2025-11-05 12:23:10|||||||||14
1762345410000|2025-11-05 12:23:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|29
1762345420000|2025-11-05 12:23:40|||||||||26
1762345430000|2025-11-05 12:23:50|||||||||52
1762345450000|2025-11-05 12:24:10|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|61
1762345480000|2025-11-05 12:24:40|||||||||16
1762345490000|2025-11-05 12:24:50|||||||||7
1762345500000|2025-11-05 12:25:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|16
1762345520000|2025-11-05 12:25:20|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|278
1762345530000|2025-11-05 12:25:30|||||||||110
1762345540000|2025-11-05 12:25:40|||||||||4
1762345550000|2025-11-05 12:25:50||232.64||232.69||232.69||232.64|27
1762345560000|2025-11-05 12:26:00|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|9
1762345570000|2025-11-05 12:26:10||232.69||232.69||232.69||232.69|0
1762345580000|2025-11-05 12:26:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|158
1762345590000|2025-11-05 12:26:30|||||||||2
1762345600000|2025-11-05 12:26:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|21
1762345630000|2025-11-05 12:27:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|8
1762345640000|2025-11-05 12:27:20|||||||||74
1762345650000|2025-11-05 12:27:30|||||||||8
1762345680000|2025-11-05 12:28:00|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|393
1762345690000|2025-11-05 12:28:10|||||||||14
1762345710000|2025-11-05 12:28:30|232.72||232.72||232.72||232.72||22
1762345720000|2025-11-05 12:28:40|232.67||232.67||232.67||232.67||16
1762345730000|2025-11-05 12:28:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|4
1762345740000|2025-11-05 12:29:00|||||||||1
1762345750000|2025-11-05 12:29:10|232.67||232.67||232.67||232.67||0
1762345760000|2025-11-05 12:29:20|232.62||232.67||232.67||232.62||0
1762345780000|2025-11-05 12:29:40|232.62||232.67||232.67||232.62||0
1762345790000|2025-11-05 12:29:50|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|5
1762345800000|2025-11-05 12:30:00|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|10
1762345810000|2025-11-05 12:30:10|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|11
1762345820000|2025-11-05 12:30:20|||||||||1
1762345840000|2025-11-05 12:30:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|3
1762345850000|2025-11-05 12:30:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|4
1762345860000|2025-11-05 12:31:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|2
1762345870000|2025-11-05 12:31:10||232.54||232.54||232.54||232.54|22
1762345880000|2025-11-05 12:31:20||232.59||232.59||232.59||232.59|22
1762345890000|2025-11-05 12:31:30|||||||||8
1762345900000|2025-11-05 12:31:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|0
1762345910000|2025-11-05 12:31:50|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|9
1762345920000|2025-11-05 12:32:00||232.59||232.64||232.64||232.59|18
1762345930000|2025-11-05 12:32:10|||||||||9
1762345960000|2025-11-05 12:32:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|7
1762345990000|2025-11-05 12:33:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|15
1762346020000|2025-11-05 12:33:40|||||||||4
1762346030000|2025-11-05 12:33:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|2
1762346060000|2025-11-05 12:34:20|||||||||4
1762346070000|2025-11-05 12:34:30|232.72|232.64|232.72|232.64|232.72|232.69|232.72|232.64|63
1762346080000|2025-11-05 12:34:40|232.77||232.72||232.77||232.72||37
1762346090000|2025-11-05 12:34:50|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|0
1762346100000|2025-11-05 12:35:00|232.72||232.72||232.72||232.72||1
1762346110000|2025-11-05 12:35:10|232.67||232.67||232.72||232.67||0
1762346120000|2025-11-05 12:35:20|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|12
1762346150000|2025-11-05 12:35:50|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|7
1762346160000|2025-11-05 12:36:00|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|1
1762346170000|2025-11-05 12:36:10||232.59||232.59||232.59||232.54|0
1762346180000|2025-11-05 12:36:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1762346190000|2025-11-05 12:36:30|||||||||1
1762346200000|2025-11-05 12:36:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|13
1762346230000|2025-11-05 12:37:10|||||||||2
1762346240000|2025-11-05 12:37:20|232.72||232.67||232.72||232.67||2
1762346250000|2025-11-05 12:37:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|15
1762346260000|2025-11-05 12:37:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|15
1762346270000|2025-11-05 12:37:50|||||||||6
1762346290000|2025-11-05 12:38:10|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|18
1762346300000|2025-11-05 12:38:20|232.62|232.59|232.62|232.49|232.67|232.59|232.57|232.49|27
1762346310000|2025-11-05 12:38:30|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|15
1762346330000|2025-11-05 12:38:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1762346340000|2025-11-05 12:39:00|232.62|232.54|232.62|232.49|232.62|232.54|232.57|232.49|5
1762346350000|2025-11-05 12:39:10||232.54||232.49||232.54||232.49|12
1762346360000|2025-11-05 12:39:20||232.54||232.49||232.54||232.49|0
1762346370000|2025-11-05 12:39:30|232.57||232.57||232.57||232.57||0
1762346380000|2025-11-05 12:39:40|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|19
1762346390000|2025-11-05 12:39:50|232.57||232.57||232.57||232.52||0
1762346400000|2025-11-05 12:40:00|232.52||232.57||232.57||232.52||5
1762346410000|2025-11-05 12:40:10|232.52||232.52||232.57||232.52||6
1762346420000|2025-11-05 12:40:20|232.57||232.52||232.57||232.52||1
1762346430000|2025-11-05 12:40:30|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|18
1762346440000|2025-11-05 12:40:40|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|9
1762346450000|2025-11-05 12:40:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|0
1762346470000|2025-11-05 12:41:10|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|18
1762346480000|2025-11-05 12:41:20||232.49||232.49||232.49||232.49|0
1762346500000|2025-11-05 12:41:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|14
1762346520000|2025-11-05 12:42:00|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|5
1762346530000|2025-11-05 12:42:10|232.47||232.47||232.52||232.47||4
1762346540000|2025-11-05 12:42:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.39|1
1762346560000|2025-11-05 12:42:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|33
1762346570000|2025-11-05 12:42:50|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|341
1762346580000|2025-11-05 12:43:00||232.49||232.49||232.49||232.49|0
1762346590000|2025-11-05 12:43:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|15
1762346600000|2025-11-05 12:43:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|142
1762346610000|2025-11-05 12:43:30|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|14
1762346620000|2025-11-05 12:43:40|232.52||232.52||232.57||232.52||0
1762346630000|2025-11-05 12:43:50|232.57||232.52||232.57||232.52||0
1762346650000|2025-11-05 12:44:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|102
1762346670000|2025-11-05 12:44:30|||||||||7
1762346700000|2025-11-05 12:45:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|51
1762346710000|2025-11-05 12:45:10|||||||||323
1762346730000|2025-11-05 12:45:30|||||||||1
1762346760000|2025-11-05 12:46:00|232.47||232.42||232.47||232.42||6
1762346790000|2025-11-05 12:46:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|47
1762346800000|2025-11-05 12:46:40|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|36
1762346820000|2025-11-05 12:47:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|316
1762346860000|2025-11-05 12:47:40|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|6
1762346870000|2025-11-05 12:47:50|232.37||232.37||232.42||232.37||0
1762346890000|2025-11-05 12:48:10|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.34|14
1762346900000|2025-11-05 12:48:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|1
1762346920000|2025-11-05 12:48:40|||||||||309
1762346940000|2025-11-05 12:49:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|190
1762346960000|2025-11-05 12:49:20|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|9
1762346970000|2025-11-05 12:49:30|232.42||232.42||232.42||232.42||0
1762346980000|2025-11-05 12:49:40|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|4
1762346990000|2025-11-05 12:49:50|232.37|232.34|232.32|232.24|232.37|232.34|232.32|232.24|55
1762347000000|2025-11-05 12:50:00|232.37||232.32||232.37||232.32||0
1762347020000|2025-11-05 12:50:20||232.19||232.24||232.24||232.19|5
1762347030000|2025-11-05 12:50:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|8
1762347040000|2025-11-05 12:50:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|2
1762347060000|2025-11-05 12:51:00|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|65
1762347070000|2025-11-05 12:51:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|48
1762347080000|2025-11-05 12:51:20|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|24
1762347090000|2025-11-05 12:51:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|23
1762347120000|2025-11-05 12:52:00|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|158
1762347140000|2025-11-05 12:52:20|||||||||4
1762347150000|2025-11-05 12:52:30|||||||||5
1762347160000|2025-11-05 12:52:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|106
1762347170000|2025-11-05 12:52:50|||||||||138
1762347180000|2025-11-05 12:53:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|4
1762347190000|2025-11-05 12:53:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|85
1762347200000|2025-11-05 12:53:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|7
1762347210000|2025-11-05 12:53:30|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.44|3
1762347220000|2025-11-05 12:53:40|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|15
1762347240000|2025-11-05 12:54:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|36
1762347250000|2025-11-05 12:54:10|||||||||69
1762347260000|2025-11-05 12:54:20|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|49
1762347290000|2025-11-05 12:54:50||232.44||232.44||232.44||232.44|8
1762347300000|2025-11-05 12:55:00|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|6
1762347310000|2025-11-05 12:55:10|232.57||232.57||232.57||232.52||0
1762347330000|2025-11-05 12:55:30|232.52||232.52||232.57||232.52||0
1762347340000|2025-11-05 12:55:40|232.57||232.57||232.57||232.57||0
1762347350000|2025-11-05 12:55:50||232.49||232.49||232.49||232.49|0
1762347380000|2025-11-05 12:56:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|13
1762347390000|2025-11-05 12:56:30|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|21
1762347400000|2025-11-05 12:56:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|9
1762347420000|2025-11-05 12:57:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|0
1762347430000|2025-11-05 12:57:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|29
1762347440000|2025-11-05 12:57:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|77
1762347450000|2025-11-05 12:57:30|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|12
1762347470000|2025-11-05 12:57:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|66
1762347490000|2025-11-05 12:58:10|232.82||232.82||232.82||232.82||4
1762347500000|2025-11-05 12:58:20|232.77||232.82||232.82||232.77||1
1762347510000|2025-11-05 12:58:30|232.77||232.77||232.82||232.77||14
1762347520000|2025-11-05 12:58:40|232.82||232.77||232.82||232.77||0
1762347530000|2025-11-05 12:58:50|232.82|232.64|232.77|232.64|232.82|232.64|232.77|232.64|9
1762347540000|2025-11-05 12:59:00||232.69||232.69||232.69||232.69|7
1762347550000|2025-11-05 12:59:10|232.72|232.64|232.77|232.64|232.77|232.69|232.72|232.64|3
1762347560000|2025-11-05 12:59:20||232.69||232.69||232.69||232.69|0
1762347570000|2025-11-05 12:59:30|232.82||232.77||232.82||232.77||4
1762347580000|2025-11-05 12:59:40|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|7
1762347590000|2025-11-05 12:59:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|136
1762347600000|2025-11-05 13:00:00|232.72|232.64|232.72|232.59|232.77|232.69|232.72|232.59|8
1762347610000|2025-11-05 13:00:10|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|0
1762347620000|2025-11-05 13:00:20|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|7
1762347630000|2025-11-05 13:00:30||232.64||232.64||232.64||232.64|1600
1762347640000|2025-11-05 13:00:40|232.77||232.72||232.77||232.72||0
1762347650000|2025-11-05 13:00:50|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|37
1762347660000|2025-11-05 13:01:00|232.72|232.64|232.77|232.64|232.77|232.69|232.72|232.64|16
1762347670000|2025-11-05 13:01:10||232.69||232.69||232.69||232.69|0
1762347710000|2025-11-05 13:01:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|22
1762347720000|2025-11-05 13:02:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|32
1762347730000|2025-11-05 13:02:10|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|3
1762347740000|2025-11-05 13:02:20|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|9
1762347750000|2025-11-05 13:02:30|||||||||1
1762347760000|2025-11-05 13:02:40||232.54||232.59||232.59||232.54|33
1762347770000|2025-11-05 13:02:50||232.54||232.59||232.59||232.54|31
1762347790000|2025-11-05 13:03:10|||||||||19
1762347810000|2025-11-05 13:03:30|232.72||232.72||232.72||232.72||3
1762347820000|2025-11-05 13:03:40|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.59|7
1762347840000|2025-11-05 13:04:00|232.72||232.72||232.72||232.67||8
1762347850000|2025-11-05 13:04:10||232.64||232.64||232.64||232.64|0
1762347860000|2025-11-05 13:04:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|0
1762347920000|2025-11-05 13:05:20|||||||||1
1762347950000|2025-11-05 13:05:50|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|30
1762347980000|2025-11-05 13:06:20|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|48
1762347990000|2025-11-05 13:06:30|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|7
1762348000000|2025-11-05 13:06:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1762348010000|2025-11-05 13:06:50|232.72|232.64|232.72|232.59|232.72|232.64|232.67|232.59|4
1762348020000|2025-11-05 13:07:00||232.64||232.64||232.64||232.59|2
1762348030000|2025-11-05 13:07:10||232.59||232.59||232.64||232.59|2
1762348040000|2025-11-05 13:07:20|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.64|4
1762348050000|2025-11-05 13:07:30|232.67|232.59|232.72|232.59|232.72|232.64|232.67|232.59|7
1762348060000|2025-11-05 13:07:40||232.64||232.59||232.64||232.59|7
1762348070000|2025-11-05 13:07:50|232.67|232.64|232.72|232.64|232.72|232.64|232.67|232.64|8
1762348080000|2025-11-05 13:08:00|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|20
1762348090000|2025-11-05 13:08:10|232.77||232.72||232.77||232.72||0
1762348100000|2025-11-05 13:08:20|232.77||232.72||232.77||232.72||1
1762348110000|2025-11-05 13:08:30|232.77||232.77||232.77||232.72||2
1762348120000|2025-11-05 13:08:40||232.69||232.69||232.69||232.69|0
1762348140000|2025-11-05 13:09:00|||||||||1
1762348150000|2025-11-05 13:09:10|232.72|232.64|232.67|232.59|232.77|232.64|232.67|232.59|41
1762348160000|2025-11-05 13:09:20|||||||||14
1762348170000|2025-11-05 13:09:30|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|16
1762348190000|2025-11-05 13:09:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|17
1762348200000|2025-11-05 13:10:00|232.67||232.67||232.67||232.67||1
1762348210000|2025-11-05 13:10:10|232.62||232.62||232.67||232.62||1
1762348220000|2025-11-05 13:10:20||232.49||232.54||232.54||232.49|1
1762348240000|2025-11-05 13:10:40|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|11
1762348250000|2025-11-05 13:10:50|232.62|232.54|232.67|232.54|232.67|232.59|232.62|232.54|30
1762348260000|2025-11-05 13:11:00|232.62||232.62||232.67||232.62||0
1762348270000|2025-11-05 13:11:10|232.67||232.62||232.67||232.62||0
1762348280000|2025-11-05 13:11:20|232.67||232.67||232.67||232.62||3
1762348290000|2025-11-05 13:11:30|232.62||232.62||232.62||232.62||0
1762348320000|2025-11-05 13:12:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|13
1762348340000|2025-11-05 13:12:20||232.54||232.54||232.54||232.54|40
1762348350000|2025-11-05 13:12:30||232.59||232.59||232.59||232.59|0
1762348370000|2025-11-05 13:12:50|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|34
1762348400000|2025-11-05 13:13:20||232.54||232.54||232.54||232.54|0
1762348430000|2025-11-05 13:13:50||232.49||232.54||232.54||232.49|8
1762348440000|2025-11-05 13:14:00|||||||||1
1762348450000|2025-11-05 13:14:10|||||||||1
1762348470000|2025-11-05 13:14:30|||||||||4
1762348490000|2025-11-05 13:14:50|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|9
1762348500000|2025-11-05 13:15:00|232.72|232.59|232.72|232.64|232.72|232.64|232.72|232.59|4
1762348510000|2025-11-05 13:15:10|232.77||232.77||232.77||232.72||5
1762348520000|2025-11-05 13:15:20|232.72||232.77||232.77||232.72||7
1762348530000|2025-11-05 13:15:30|232.72|232.59|232.72|232.59|232.72|232.64|232.72|232.59|25
1762348550000|2025-11-05 13:15:50|232.77|232.64|232.72|232.59|232.77|232.64|232.72|232.59|12
1762348560000|2025-11-05 13:16:00|232.77|232.64|232.72|232.59|232.77|232.64|232.72|232.59|21
1762348570000|2025-11-05 13:16:10||232.64||232.64||232.64||232.64|5
1762348580000|2025-11-05 13:16:20|232.77||232.77||232.77||232.77||1
1762348600000|2025-11-05 13:16:40||232.69||232.64||232.69||232.64|10
1762348610000|2025-11-05 13:16:50|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|6
1762348620000|2025-11-05 13:17:00||232.64||232.64||232.64||232.64|1
1762348630000|2025-11-05 13:17:10|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|6
1762348640000|2025-11-05 13:17:20|232.77||232.77||232.82||232.77||0
1762348660000|2025-11-05 13:17:40|232.82||232.82||232.82||232.82||0
1762348670000|2025-11-05 13:17:50||232.74||232.69||232.74||232.69|2
1762348680000|2025-11-05 13:18:00|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|0
1762348690000|2025-11-05 13:18:10|232.82||232.82||232.82||232.82||125
1762348700000|2025-11-05 13:18:20|232.87||232.87||232.87||232.87||0
1762348720000|2025-11-05 13:18:40|232.82|232.69|232.82|232.69|232.87|232.69|232.82|232.69|27
1762348750000|2025-11-05 13:19:10|232.77|232.64|232.77|232.64|232.82|232.64|232.77|232.64|5
1762348760000|2025-11-05 13:19:20|232.72|232.69|232.82|232.69|232.82|232.69|232.72|232.69|3
1762348770000|2025-11-05 13:19:30|232.77||232.82||232.82||232.77||0
1762348790000|2025-11-05 13:19:50|232.77|232.64|232.72|232.59|232.77|232.64|232.67|232.59|27
1762348800000|2025-11-05 13:20:00|232.67||232.67||232.72||232.67||15
1762348810000|2025-11-05 13:20:10|232.72|232.54|232.67|232.54|232.72|232.54|232.67|232.54|7
1762348820000|2025-11-05 13:20:20|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.54|2
1762348830000|2025-11-05 13:20:30|232.67||232.67||232.67||232.67||6
1762348840000|2025-11-05 13:20:40||232.59||232.59||232.59||232.59|0
1762348850000|2025-11-05 13:20:50|232.72||232.72||232.72||232.72||0
1762348860000|2025-11-05 13:21:00|232.67|232.64|232.67|232.54|232.67|232.64|232.67|232.54|8
1762348890000|2025-11-05 13:21:30|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|22
1762348910000|2025-11-05 13:21:50|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|14
1762348930000|2025-11-05 13:22:10|232.67||232.72||232.72||232.67||12
1762348940000|2025-11-05 13:22:20|232.67||232.67||232.67||232.67||1
1762348950000|2025-11-05 13:22:30|232.72||232.72||232.72||232.72||1
1762348960000|2025-11-05 13:22:40||232.64||232.64||232.64||232.64|0
1762348970000|2025-11-05 13:22:50||232.59||232.59||232.59||232.59|2
1762348980000|2025-11-05 13:23:00|232.67|232.54|232.72|232.59|232.72|232.59|232.67|232.54|30
1762348990000|2025-11-05 13:23:10|232.67||232.72||232.72||232.67||1
1762349000000|2025-11-05 13:23:20|232.67||232.67||232.67||232.67||0
1762349010000|2025-11-05 13:23:30|232.72||232.67||232.72||232.67||0
1762349040000|2025-11-05 13:24:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|14
1762349050000|2025-11-05 13:24:10|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|6
1762349060000|2025-11-05 13:24:20|232.67||232.67||232.72||232.67||9
1762349070000|2025-11-05 13:24:30|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|9
1762349080000|2025-11-05 13:24:40||232.64||232.59||232.64||232.59|2
1762349090000|2025-11-05 13:24:50|232.67|232.54|232.67|232.59|232.72|232.59|232.67|232.54|0
1762349100000|2025-11-05 13:25:00|232.72||232.67||232.72||232.67||4
1762349110000|2025-11-05 13:25:10|232.72||232.67||232.72||232.67||0
1762349120000|2025-11-05 13:25:20|232.72||232.67||232.72||232.67||0
1762349160000|2025-11-05 13:26:00|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|98
1762349170000|2025-11-05 13:26:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|30
1762349200000|2025-11-05 13:26:40|||||||||13
1762349210000|2025-11-05 13:26:50||232.69||232.74||232.74||232.69|4
1762349230000|2025-11-05 13:27:10|||||||||1
1762349240000|2025-11-05 13:27:20|232.87||232.82||232.87||232.82||2
1762349250000|2025-11-05 13:27:30|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|0
1762349260000|2025-11-05 13:27:40|232.77||232.77||232.82||232.77||0
1762349270000|2025-11-05 13:27:50|232.82||232.82||232.82||232.82||2
1762349280000|2025-11-05 13:28:00|232.77|232.74|232.82|232.69|232.82|232.74|232.77|232.69|0
1762349290000|2025-11-05 13:28:10|232.77|232.74|232.77|232.69|232.77|232.74|232.77|232.69|0
1762349300000|2025-11-05 13:28:20|232.82||232.82||232.82||232.77||1
1762349310000|2025-11-05 13:28:30|232.77|232.74|232.82|232.69|232.82|232.74|232.77|232.69|0
1762349320000|2025-11-05 13:28:40|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|25
1762349340000|2025-11-05 13:29:00|232.92||232.87||232.92||232.87||0
1762349400000|2025-11-05 13:30:00|||||||||9
1762349410000|2025-11-05 13:30:10|232.92||232.87||232.92||232.87||0
1762349420000|2025-11-05 13:30:20||232.74||232.74||232.74||232.74|17
1762349430000|2025-11-05 13:30:30|232.82||232.82||232.82||232.82||0
1762349440000|2025-11-05 13:30:40|232.87||232.82||232.87||232.82||13
1762349450000|2025-11-05 13:30:50|232.87|232.69|232.77|232.69|232.87|232.69|232.77|232.69|2
1762349460000|2025-11-05 13:31:00|232.82||232.77||232.82||232.77||4
1762349470000|2025-11-05 13:31:10|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.69|42
1762349480000|2025-11-05 13:31:20|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|1
1762349490000|2025-11-05 13:31:30|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|3
1762349520000|2025-11-05 13:32:00|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|10
1762349530000|2025-11-05 13:32:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.69|1
1762349540000|2025-11-05 13:32:20||232.69||232.69||232.69||232.69|1
1762349550000|2025-11-05 13:32:30|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.74|0
1762349580000|2025-11-05 13:33:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|3
1762349590000|2025-11-05 13:33:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1
1762349600000|2025-11-05 13:33:20|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|44
1762349640000|2025-11-05 13:34:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|47
1762349660000|2025-11-05 13:34:20|||||||||75
1762349670000|2025-11-05 13:34:30|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|15
1762349680000|2025-11-05 13:34:40|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|1
1762349690000|2025-11-05 13:34:50|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|44
1762349700000|2025-11-05 13:35:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|2
1762349710000|2025-11-05 13:35:10|232.77||232.72||232.77||232.72||0
1762349720000|2025-11-05 13:35:20|232.77|232.59|232.67|232.59|232.77|232.59|232.67|232.59|4
1762349730000|2025-11-05 13:35:30|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|4
1762349740000|2025-11-05 13:35:40|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|1
1762349750000|2025-11-05 13:35:50||232.64||232.64||232.64||232.64|0
1762349760000|2025-11-05 13:36:00||232.59||232.64||232.64||232.59|1
1762349770000|2025-11-05 13:36:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|15
1762349780000|2025-11-05 13:36:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1
1762349800000|2025-11-05 13:36:40|232.87|232.79|232.87|232.74|232.87|232.79|232.82|232.74|4
1762349810000|2025-11-05 13:36:50||232.79||232.79||232.79||232.79|0
1762349820000|2025-11-05 13:37:00|||||||||1
1762349870000|2025-11-05 13:37:50|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|23
1762349880000|2025-11-05 13:38:00|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.84|0
1762349890000|2025-11-05 13:38:10|232.97||232.92||232.97||232.92||0
1762349900000|2025-11-05 13:38:20|232.97||232.97||232.97||232.92||14
1762349910000|2025-11-05 13:38:30|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|7
1762349970000|2025-11-05 13:39:30|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|29
1762349980000|2025-11-05 13:39:40|232.82|232.74|232.82|232.74|232.82|232.79|232.82|232.74|6
1762349990000|2025-11-05 13:39:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|23
1762350000000|2025-11-05 13:40:00|232.72|232.64|232.72|232.64|232.72|232.69|232.72|232.64|3
1762350010000|2025-11-05 13:40:10|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|1
1762350040000|2025-11-05 13:40:40|232.77||232.72||232.77||232.72||1
1762350060000|2025-11-05 13:41:00||232.59||232.64||232.64||232.59|3
1762350070000|2025-11-05 13:41:10|232.77||232.77||232.77||232.72||25
1762350080000|2025-11-05 13:41:20|232.82|232.69|232.82|232.69|232.82|232.69|232.77|232.69|0
1762350090000|2025-11-05 13:41:30|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.74|19
1762350100000|2025-11-05 13:41:40||232.69||232.74||232.74||232.69|1
1762350110000|2025-11-05 13:41:50|||||||||21
1762350120000|2025-11-05 13:42:00|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|2
1762350130000|2025-11-05 13:42:10||232.69||232.69||232.74||232.69|4
1762350140000|2025-11-05 13:42:20|232.77|232.74|232.77|232.69|232.82|232.74|232.77|232.69|31
1762350200000|2025-11-05 13:43:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|45
1762350210000|2025-11-05 13:43:30||232.59||232.59||232.59||232.59|2
1762350220000|2025-11-05 13:43:40||232.64||232.64||232.64||232.59|2
1762350230000|2025-11-05 13:43:50|232.77|232.59|232.72|232.64|232.77|232.64|232.72|232.59|0
1762350240000|2025-11-05 13:44:00|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|2
1762350250000|2025-11-05 13:44:10||232.69||232.69||232.69||232.69|6
1762350260000|2025-11-05 13:44:20|232.82|232.74|232.82|232.69|232.82|232.74|232.77|232.69|29
1762350270000|2025-11-05 13:44:30|232.77||232.77||232.82||232.77||0
1762350290000|2025-11-05 13:44:50||232.64||232.64||232.64||232.64|13
1762350300000|2025-11-05 13:45:00|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|5
1762350310000|2025-11-05 13:45:10||232.59||232.64||232.64||232.59|3
1762350320000|2025-11-05 13:45:20||232.59||232.59||232.59||232.59|2
1762350330000|2025-11-05 13:45:30||232.64||232.64||232.64||232.59|0
1762350350000|2025-11-05 13:45:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|8
1762350360000|2025-11-05 13:46:00|232.82|232.74|232.82|232.74|232.82|232.74|232.77|232.69|4
1762350420000|2025-11-05 13:47:00|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|10
1762350430000|2025-11-05 13:47:10|232.77||232.77||232.77||232.77||1
1762350440000|2025-11-05 13:47:20||232.69||232.69||232.69||232.64|0
1762350450000|2025-11-05 13:47:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|0
1762350470000|2025-11-05 13:47:50|232.77||232.72||232.77||232.72||1
1762350480000|2025-11-05 13:48:00|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|3
1762350490000|2025-11-05 13:48:10||232.69||232.69||232.69||232.69|0
1762350540000|2025-11-05 13:49:00||232.64||232.64||232.64||232.64|15
1762350550000|2025-11-05 13:49:10|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.69|30
1762350570000|2025-11-05 13:49:30|232.72|232.64|232.72|232.64|232.72|232.69|232.72|232.64|0
1762350590000|2025-11-05 13:49:50|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|0
1762350600000|2025-11-05 13:50:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|13
1762350610000|2025-11-05 13:50:10|||||||||17
1762350640000|2025-11-05 13:50:40|232.67||232.62||232.67||232.62||11
1762350650000|2025-11-05 13:50:50|||||||||1
1762350670000|2025-11-05 13:51:10|232.57|232.49|232.62|232.49|232.62|232.54|232.57|232.49|9
1762350680000|2025-11-05 13:51:20||232.54||232.54||232.54||232.49|0
1762350690000|2025-11-05 13:51:30|232.67||232.62||232.67||232.62||0
1762350700000|2025-11-05 13:51:40|232.67||232.62||232.67||232.62||0
1762350710000|2025-11-05 13:51:50|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.59|0
1762350720000|2025-11-05 13:52:00|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|0
1762350730000|2025-11-05 13:52:10|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|19
1762350740000|2025-11-05 13:52:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|6
1762350750000|2025-11-05 13:52:30||232.54||232.59||232.59||232.54|7
1762350760000|2025-11-05 13:52:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|1
1762350820000|2025-11-05 13:53:40||232.59||232.59||232.59||232.59|3
1762350830000|2025-11-05 13:53:50|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|3
1762350840000|2025-11-05 13:54:00|232.72||232.67||232.72||232.67||0
1762350850000|2025-11-05 13:54:10||232.54||232.54||232.59||232.54|27
1762350860000|2025-11-05 13:54:20|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|13
1762350870000|2025-11-05 13:54:30|232.62||232.62||232.62||232.62||0
1762350880000|2025-11-05 13:54:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|2
1762350900000|2025-11-05 13:55:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|13
1762350910000|2025-11-05 13:55:10|||||||||3
1762350940000|2025-11-05 13:55:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|5
1762350950000|2025-11-05 13:55:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|75
1762350960000|2025-11-05 13:56:00|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|19
1762350970000|2025-11-05 13:56:10|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|108
1762351000000|2025-11-05 13:56:40|232.67||232.67||232.67||232.62||3
1762351010000|2025-11-05 13:56:50|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|5
1762351020000|2025-11-05 13:57:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1762351030000|2025-11-05 13:57:10|232.62||232.62||232.62||232.62||12
1762351040000|2025-11-05 13:57:20||232.54||232.54||232.54||232.54|0
1762351050000|2025-11-05 13:57:30|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|6
1762351060000|2025-11-05 13:57:40|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|4
1762351070000|2025-11-05 13:57:50|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|4
1762351080000|2025-11-05 13:58:00|232.57||232.52||232.57||232.52||0
1762351090000|2025-11-05 13:58:10|232.57|232.39|232.57|232.44|232.57|232.44|232.57|232.39|40
1762351100000|2025-11-05 13:58:20|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|20
1762351110000|2025-11-05 13:58:30|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|1
1762351120000|2025-11-05 13:58:40||232.49||232.44||232.49||232.44|0
1762351130000|2025-11-05 13:58:50|232.52|232.49|232.52|232.44|232.52|232.49|232.52|232.44|3
1762351160000|2025-11-05 13:59:20|232.57||232.57||232.57||232.57||36
1762351170000|2025-11-05 13:59:30|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|2
1762351180000|2025-11-05 13:59:40||232.49||232.49||232.49||232.49|7
1762351190000|2025-11-05 13:59:50|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|12
1762351200000|2025-11-05 14:00:00|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|3
1762351210000|2025-11-05 14:00:10|232.52||232.52||232.52||232.52||0
1762351220000|2025-11-05 14:00:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|16
1762351230000|2025-11-05 14:00:30|232.42|232.34|232.42|232.34|232.42|232.39|232.42|232.34|5
1762351240000|2025-11-05 14:00:40|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|20
1762351250000|2025-11-05 14:00:50||232.39||232.39||232.39||232.34|0
1762351260000|2025-11-05 14:01:00|232.42|232.34|232.42|232.34|232.42|232.39|232.42|232.34|11
1762351280000|2025-11-05 14:01:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|7
1762351290000|2025-11-05 14:01:30|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|9
1762351300000|2025-11-05 14:01:40|||||||||4
1762351320000|2025-11-05 14:02:00|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|3
1762351330000|2025-11-05 14:02:10|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|0
1762351340000|2025-11-05 14:02:20|232.52|232.39|232.47|232.39|232.57|232.39|232.47|232.39|13
1762351350000|2025-11-05 14:02:30|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|2
1762351370000|2025-11-05 14:02:50|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|26
1762351380000|2025-11-05 14:03:00||232.29||232.34||232.34||232.29|24
1762351400000|2025-11-05 14:03:20|232.47||232.42||232.47||232.42||13
1762351410000|2025-11-05 14:03:30|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|27
1762351420000|2025-11-05 14:03:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|7
1762351430000|2025-11-05 14:03:50|232.52||232.47||232.52||232.47||15
1762351450000|2025-11-05 14:04:10|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|17
1762351460000|2025-11-05 14:04:20|232.57||232.52||232.57||232.52||10
1762351470000|2025-11-05 14:04:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|3
1762351490000|2025-11-05 14:04:50|232.52||232.47||232.52||232.47||1
1762351500000|2025-11-05 14:05:00|232.52||232.47||232.52||232.47||9
1762351510000|2025-11-05 14:05:10|232.52||232.52||232.52||232.47||1
1762351520000|2025-11-05 14:05:20|232.47||232.52||232.52||232.47||0
1762351530000|2025-11-05 14:05:30|232.47||232.47||232.52||232.47||28
1762351540000|2025-11-05 14:05:40|232.52||232.52||232.52||232.47||14
1762351550000|2025-11-05 14:05:50|232.47||232.52||232.52||232.47||4
1762351560000|2025-11-05 14:06:00||232.44||232.44||232.44||232.39|0
1762351570000|2025-11-05 14:06:10|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|8
1762351590000|2025-11-05 14:06:30||232.39||232.44||232.44||232.39|14
1762351610000|2025-11-05 14:06:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|24
1762351630000|2025-11-05 14:07:10|232.62||232.57||232.62||232.57||35
1762351640000|2025-11-05 14:07:20|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|16
1762351650000|2025-11-05 14:07:30|232.52||232.52||232.57||232.52||0
1762351660000|2025-11-05 14:07:40|||||||||1
1762351670000|2025-11-05 14:07:50|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|9
1762351680000|2025-11-05 14:08:00|232.52||232.52||232.52||232.52||0
1762351690000|2025-11-05 14:08:10|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|15
1762351740000|2025-11-05 14:09:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|23
1762351750000|2025-11-05 14:09:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|1
1762351770000|2025-11-05 14:09:30|232.42|232.34|232.42|232.34|232.42|232.39|232.42|232.34|23
1762351780000|2025-11-05 14:09:40|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|4
1762351790000|2025-11-05 14:09:50|232.52||232.47||232.52||232.47||0
1762351800000|2025-11-05 14:10:00|232.52||232.52||232.52||232.52||0
1762351810000|2025-11-05 14:10:10|232.47||232.47||232.52||232.47||0
1762351820000|2025-11-05 14:10:20|232.52||232.52||232.52||232.47||0
1762351830000|2025-11-05 14:10:30|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.44|16
1762351840000|2025-11-05 14:10:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|19
1762351850000|2025-11-05 14:10:50|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|54
1762351860000|2025-11-05 14:11:00|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|17
1762351870000|2025-11-05 14:11:10|232.42|232.39|232.42|232.34|232.42|232.39|232.42|232.34|20
1762351880000|2025-11-05 14:11:20|232.47||232.42||232.47||232.42||7
1762351890000|2025-11-05 14:11:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|0
1762351900000|2025-11-05 14:11:40|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|10
1762351920000|2025-11-05 14:12:00|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|102
1762351930000|2025-11-05 14:12:10|232.47|232.29|232.42|232.34|232.47|232.34|232.42|232.29|2
1762351950000|2025-11-05 14:12:30|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.24|38
1762351960000|2025-11-05 14:12:40|232.37||232.37||232.37||232.37||0
1762351980000|2025-11-05 14:13:00|||||||||6
1762351990000|2025-11-05 14:13:10|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|2
1762352000000|2025-11-05 14:13:20|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.24|18
1762352010000|2025-11-05 14:13:30|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|18
1762352020000|2025-11-05 14:13:40|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|11
1762352030000|2025-11-05 14:13:50||232.39||232.34||232.39||232.34|2
1762352040000|2025-11-05 14:14:00||232.39||232.39||232.39||232.39|0
1762352050000|2025-11-05 14:14:10|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|20
1762352060000|2025-11-05 14:14:20|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|4
1762352070000|2025-11-05 14:14:30||232.29||232.29||232.29||232.29|0
1762352080000|2025-11-05 14:14:40|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|1
1762352090000|2025-11-05 14:14:50|||||||||2
1762352140000|2025-11-05 14:15:40|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|18
1762352150000|2025-11-05 14:15:50|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|1
1762352170000|2025-11-05 14:16:10|232.37|232.19|232.27|232.19|232.37|232.19|232.27|232.19|5
1762352190000|2025-11-05 14:16:30|||||||||430
1762352210000|2025-11-05 14:16:50|||||||||28
1762352220000|2025-11-05 14:17:00|||||||||24
1762352230000|2025-11-05 14:17:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|0
1762352240000|2025-11-05 14:17:20|||||||||16
1762352250000|2025-11-05 14:17:30|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|40
1762352320000|2025-11-05 14:18:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|40
1762352360000|2025-11-05 14:19:20|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|94
1762352370000|2025-11-05 14:19:30|232.47||232.47||232.47||232.47||0
1762352380000|2025-11-05 14:19:40|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|4
1762352390000|2025-11-05 14:19:50|232.47||232.47||232.52||232.47||1
1762352400000|2025-11-05 14:20:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|1
1762352420000|2025-11-05 14:20:20|232.52||232.47||232.52||232.47||0
1762352430000|2025-11-05 14:20:30|||||||||11
1762352440000|2025-11-05 14:20:40|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|43
1762352460000|2025-11-05 14:21:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|4
1762352470000|2025-11-05 14:21:10|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|1
1762352480000|2025-11-05 14:21:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1762352500000|2025-11-05 14:21:40|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|4
1762352510000|2025-11-05 14:21:50|232.42|232.34|232.42|232.29|232.42|232.34|232.42|232.29|10
1762352520000|2025-11-05 14:22:00|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|22
1762352530000|2025-11-05 14:22:10|232.52||232.47||232.52||232.47||8
1762352550000|2025-11-05 14:22:30|232.52||232.52||232.52||232.47||0
1762352560000|2025-11-05 14:22:40|232.47||232.52||232.52||232.47||0
1762352570000|2025-11-05 14:22:50|232.47||232.47||232.47||232.47||6
1762352580000|2025-11-05 14:23:00|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|29
1762352590000|2025-11-05 14:23:10|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.44|0
1762352610000|2025-11-05 14:23:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|0
1762352620000|2025-11-05 14:23:40||232.44||232.44||232.49||232.44|1
1762352630000|2025-11-05 14:23:50||232.49||232.49||232.49||232.49|0
1762352640000|2025-11-05 14:24:00|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|112
1762352660000|2025-11-05 14:24:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|23
1762352670000|2025-11-05 14:24:30||232.39||232.44||232.44||232.39|2
1762352680000|2025-11-05 14:24:40|||||||||71
1762352700000|2025-11-05 14:25:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|9
1762352720000|2025-11-05 14:25:20|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|20
1762352740000|2025-11-05 14:25:40|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|23
1762352750000|2025-11-05 14:25:50|232.52||232.52||232.52||232.47||5
1762352760000|2025-11-05 14:26:00||232.44||232.44||232.44||232.44|0
1762352770000|2025-11-05 14:26:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.44|8
1762352780000|2025-11-05 14:26:20|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|1
1762352790000|2025-11-05 14:26:30|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|19
1762352800000|2025-11-05 14:26:40|232.52||232.52||232.52||232.52||0
1762352810000|2025-11-05 14:26:50|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|2
1762352820000|2025-11-05 14:27:00|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|12
1762352830000|2025-11-05 14:27:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|4
1762352850000|2025-11-05 14:27:30|232.57||232.57||232.57||232.52||0
1762352860000|2025-11-05 14:27:40|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|3
1762352870000|2025-11-05 14:27:50|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.49|10
1762352880000|2025-11-05 14:28:00|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|4
1762352890000|2025-11-05 14:28:10|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|3
1762352910000|2025-11-05 14:28:30|232.57|232.39|232.52|232.44|232.57|232.44|232.52|232.39|22
1762352920000|2025-11-05 14:28:40|232.57|232.39|232.52|232.44|232.57|232.44|232.47|232.39|43
1762352940000|2025-11-05 14:29:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|44
1762352950000|2025-11-05 14:29:10|||||||||1
1762352960000|2025-11-05 14:29:20||232.44||232.44||232.44||232.44|10
1762352970000|2025-11-05 14:29:30||232.49||232.44||232.49||232.44|3
1762352980000|2025-11-05 14:29:40|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|4
1762352990000|2025-11-05 14:29:50|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|1
1762353000000|2025-11-05 14:30:00|232.62|232.54|232.62|232.54|232.67|232.54|232.57|232.49|91
1762353010000|2025-11-05 14:30:10|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.59|25
1762353020000|2025-11-05 14:30:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|10
1762353030000|2025-11-05 14:30:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|14
1762353040000|2025-11-05 14:30:40|232.62|232.54|232.62|232.54|232.67|232.59|232.57|232.49|65
1762353050000|2025-11-05 14:30:50|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.59|37
1762353060000|2025-11-05 14:31:00|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|48
1762353070000|2025-11-05 14:31:10||232.49||232.49||232.49||232.49|1
1762353080000|2025-11-05 14:31:20|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|22
1762353090000|2025-11-05 14:31:30|232.57|232.49|232.57|232.49|232.62|232.54|232.57|232.49|5
1762353100000|2025-11-05 14:31:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|6
1762353110000|2025-11-05 14:31:50||232.39||232.44||232.44||232.39|7
1762353120000|2025-11-05 14:32:00|232.57|232.39|232.62|232.54|232.62|232.54|232.52|232.39|59
1762353130000|2025-11-05 14:32:10|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|5
1762353140000|2025-11-05 14:32:20|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|6
1762353150000|2025-11-05 14:32:30|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|2
1762353160000|2025-11-05 14:32:40|232.52|232.39|232.42|232.34|232.57|232.39|232.42|232.34|33
1762353170000|2025-11-05 14:32:50|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|35
1762353180000|2025-11-05 14:33:00|232.42|232.29|232.37|232.29|232.47|232.29|232.37|232.29|109
1762353190000|2025-11-05 14:33:10|232.32|232.24|232.32|232.19|232.32|232.29|232.27|232.19|10
1762353200000|2025-11-05 14:33:20|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|78
1762353210000|2025-11-05 14:33:30|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.19|86
1762353220000|2025-11-05 14:33:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|16
1762353230000|2025-11-05 14:33:50|232.37|232.29|232.27|232.19|232.37|232.29|232.27|232.19|63
1762353240000|2025-11-05 14:34:00|232.32|232.24|232.32|232.24|232.37|232.24|232.27|232.24|22
1762353250000|2025-11-05 14:34:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|6
1762353260000|2025-11-05 14:34:20|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|16
1762353270000|2025-11-05 14:34:30|232.37||232.32||232.37||232.32||5
1762353280000|2025-11-05 14:34:40|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|10
1762353290000|2025-11-05 14:34:50|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.09|27
1762353300000|2025-11-05 14:35:00|232.27|232.19|232.32|232.24|232.37|232.24|232.27|232.19|16
1762353310000|2025-11-05 14:35:10||232.19||232.24||232.24||232.19|2
1762353320000|2025-11-05 14:35:20|232.37|232.19|232.37|232.29|232.42|232.29|232.37|232.19|21
1762353330000|2025-11-05 14:35:30|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|16
1762353340000|2025-11-05 14:35:40||232.34||232.39||232.39||232.34|7
1762353350000|2025-11-05 14:35:50||232.34||232.39||232.39||232.34|0
1762353360000|2025-11-05 14:36:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|31
1762353370000|2025-11-05 14:36:10|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|0
1762353380000|2025-11-05 14:36:20|232.37|232.29|232.37|232.29|232.42|232.34|232.32|232.24|50
1762353390000|2025-11-05 14:36:30|232.42||232.37||232.42||232.37||0
1762353410000|2025-11-05 14:36:50|232.32|232.24|232.32|232.24|232.37|232.24|232.27|232.19|29
1762353430000|2025-11-05 14:37:10|232.37|232.29|232.42|232.29|232.42|232.29|232.32|232.29|148
1762353440000|2025-11-05 14:37:20|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|11
1762353450000|2025-11-05 14:37:30|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|2
1762353460000|2025-11-05 14:37:40|232.52|232.34|232.47|232.34|232.52|232.34|232.42|232.34|1
1762353470000|2025-11-05 14:37:50||232.39||232.34||232.39||232.34|2
1762353480000|2025-11-05 14:38:00|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|9
1762353490000|2025-11-05 14:38:10|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|55
1762353500000|2025-11-05 14:38:20||232.24||232.29||232.29||232.24|21
1762353510000|2025-11-05 14:38:30|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|9
1762353520000|2025-11-05 14:38:40|232.32||232.32||232.37||232.32||7
1762353530000|2025-11-05 14:38:50|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.29|20
1762353540000|2025-11-05 14:39:00|232.42|232.24|232.42|232.34|232.42|232.34|232.37|232.24|23
1762353550000|2025-11-05 14:39:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|3
1762353560000|2025-11-05 14:39:20|232.42||232.42||232.42||232.37||7
1762353570000|2025-11-05 14:39:30|232.37|232.34|232.37|232.29|232.37|232.34|232.37|232.29|3
1762353580000|2025-11-05 14:39:40|232.42||232.37||232.42||232.37||0
1762353590000|2025-11-05 14:39:50|||||||||5
1762353600000|2025-11-05 14:40:00|232.42||232.37||232.42||232.37||6
1762353610000|2025-11-05 14:40:10|232.42||232.37||232.42||232.37||0
1762353620000|2025-11-05 14:40:20|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|89
1762353630000|2025-11-05 14:40:30|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|1104
1762353640000|2025-11-05 14:40:40||232.24||232.24||232.29||232.24|7
1762353650000|2025-11-05 14:40:50|232.32|232.19|232.32|232.24|232.37|232.24|232.32|232.19|1
1762353660000|2025-11-05 14:41:00|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.29|9
1762353670000|2025-11-05 14:41:10|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|12
1762353680000|2025-11-05 14:41:20|232.32|232.19|232.32|232.24|232.32|232.24|232.27|232.19|5
1762353690000|2025-11-05 14:41:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1762353700000|2025-11-05 14:41:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|19
1762353710000|2025-11-05 14:41:50|232.27|232.19|232.32|232.24|232.37|232.29|232.27|232.19|10
1762353720000|2025-11-05 14:42:00|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|18
1762353730000|2025-11-05 14:42:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|6
1762353740000|2025-11-05 14:42:20|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|57
1762353750000|2025-11-05 14:42:30|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|51
1762353760000|2025-11-05 14:42:40|232.22|232.19|232.22|232.14|232.22|232.19|232.22|232.14|98
1762353770000|2025-11-05 14:42:50|||||||||5
1762353780000|2025-11-05 14:43:00|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|100
1762353790000|2025-11-05 14:43:10|||||||||2
1762353800000|2025-11-05 14:43:20|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.09|24
1762353810000|2025-11-05 14:43:30|232.27||232.22||232.27||232.22||2
1762353820000|2025-11-05 14:43:40|||||||||1
1762353830000|2025-11-05 14:43:50|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|12
1762353840000|2025-11-05 14:44:00|232.17|232.14|232.22|232.09|232.22|232.14|232.17|232.09|75
1762353850000|2025-11-05 14:44:10|232.17|232.04|232.12|231.99|232.17|232.04|232.12|231.99|148
1762353860000|2025-11-05 14:44:20|232.07|232.04|232.07|231.94|232.12|232.04|232.07|231.94|4
1762353870000|2025-11-05 14:44:30|||||||||27
1762353880000|2025-11-05 14:44:40|232.02||232.07||232.07||232.02||7
1762353890000|2025-11-05 14:44:50||231.99||231.94||231.99||231.94|1
1762353900000|2025-11-05 14:45:00|232.02|231.99|231.97|231.89|232.07|231.99|231.97|231.84|150
1762353910000|2025-11-05 14:45:10||231.84||231.84||231.89||231.84|578
1762353920000|2025-11-05 14:45:20|231.92|231.89|231.97|231.84|231.97|231.89|231.92|231.84|1
1762353930000|2025-11-05 14:45:30|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|42
1762353940000|2025-11-05 14:45:40||231.94||231.94||231.94||231.94|1
1762353950000|2025-11-05 14:45:50|||||||||2
1762353960000|2025-11-05 14:46:00|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|42
1762353970000|2025-11-05 14:46:10|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|7
1762353980000|2025-11-05 14:46:20|232.07||232.02||232.07||232.02||33
1762353990000|2025-11-05 14:46:30|232.07||232.07||232.07||232.07||87
1762354000000|2025-11-05 14:46:40|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.99|1
1762354010000|2025-11-05 14:46:50|232.12||232.07||232.12||232.07||0
1762354020000|2025-11-05 14:47:00|232.02|231.94|232.12|231.99|232.12|231.99|232.02|231.94|23
1762354030000|2025-11-05 14:47:10||232.04||232.04||232.04||232.04|2
1762354050000|2025-11-05 14:47:30|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|128
1762354060000|2025-11-05 14:47:40|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|922
1762354070000|2025-11-05 14:47:50|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|184
1762354080000|2025-11-05 14:48:00|232.12|232.04|232.07|231.94|232.17|232.04|232.02|231.94|156
1762354090000|2025-11-05 14:48:10||231.99||231.99||231.99||231.99|11
1762354100000|2025-11-05 14:48:20|232.02|231.94|232.07|231.94|232.07|231.94|232.02|231.94|2
1762354110000|2025-11-05 14:48:30|232.12|231.99|232.07|231.99|232.12|232.04|232.07|231.99|73
1762354120000|2025-11-05 14:48:40|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|21
1762354130000|2025-11-05 14:48:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1762354140000|2025-11-05 14:49:00|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|21
1762354150000|2025-11-05 14:49:10|||||||||1
1762354160000|2025-11-05 14:49:20|232.17|232.09|232.17|232.09|232.22|232.09|232.17|232.09|83
1762354170000|2025-11-05 14:49:30|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|8
1762354180000|2025-11-05 14:49:40|232.32|232.14|232.22|232.14|232.32|232.19|232.22|232.14|5
1762354190000|2025-11-05 14:49:50|232.27||232.22||232.27||232.22||8
1762354200000|2025-11-05 14:50:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|11
1762354210000|2025-11-05 14:50:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|12
1762354220000|2025-11-05 14:50:20|232.27||232.22||232.27||232.22||0
1762354230000|2025-11-05 14:50:30|232.27|232.19|232.27|232.19|232.32|232.19|232.22|232.19|17
1762354240000|2025-11-05 14:50:40||232.14||232.19||232.19||232.14|25
1762354250000|2025-11-05 14:50:50|||||||||10
1762354260000|2025-11-05 14:51:00|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|159
1762354270000|2025-11-05 14:51:10|232.27|232.19|232.37|232.24|232.37|232.24|232.27|232.19|75
1762354280000|2025-11-05 14:51:20|232.32||232.32||232.32||232.32||1
1762354290000|2025-11-05 14:51:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|6
1762354300000|2025-11-05 14:51:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|9
1762354310000|2025-11-05 14:51:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|10
1762354320000|2025-11-05 14:52:00|232.42|232.24|232.32|232.24|232.42|232.29|232.32|232.24|97
1762354330000|2025-11-05 14:52:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|80
1762354340000|2025-11-05 14:52:20|232.37||232.32||232.37||232.32||1
1762354350000|2025-11-05 14:52:30|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.24|21
1762354360000|2025-11-05 14:52:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|31
1762354370000|2025-11-05 14:52:50|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.29|5
1762354380000|2025-11-05 14:53:00|232.42||232.37||232.42||232.37||0
1762354400000|2025-11-05 14:53:20|232.42||232.42||232.42||232.42||21
1762354410000|2025-11-05 14:53:30|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|60
1762354420000|2025-11-05 14:53:40|232.37|232.34|232.47|232.39|232.47|232.39|232.37|232.29|30
1762354430000|2025-11-05 14:53:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|53
1762354440000|2025-11-05 14:54:00|||||||||49
1762354450000|2025-11-05 14:54:10|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|46
1762354460000|2025-11-05 14:54:20|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|8
1762354470000|2025-11-05 14:54:30|||||||||1
1762354490000|2025-11-05 14:54:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|3
1762354500000|2025-11-05 14:55:00|232.47||232.42||232.47||232.42||21
1762354510000|2025-11-05 14:55:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|7
1762354520000|2025-11-05 14:55:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|67
1762354530000|2025-11-05 14:55:30|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|41
1762354540000|2025-11-05 14:55:40|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|16
1762354550000|2025-11-05 14:55:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.39|45
1762354560000|2025-11-05 14:56:00|||||||||1
1762354570000|2025-11-05 14:56:10||232.39||232.44||232.44||232.39|47
1762354580000|2025-11-05 14:56:20|||||||||1
1762354590000|2025-11-05 14:56:30|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|134
1762354600000|2025-11-05 14:56:40||232.39||232.44||232.44||232.39|1
1762354610000|2025-11-05 14:56:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|76
1762354620000|2025-11-05 14:57:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|21
1762354640000|2025-11-05 14:57:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|9
1762354670000|2025-11-05 14:57:50|232.72||232.67||232.72||232.67||39
1762354700000|2025-11-05 14:58:20|||||||||1
1762354710000|2025-11-05 14:58:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|35
1762354720000|2025-11-05 14:58:40|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|36
1762354730000|2025-11-05 14:58:50|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|27
1762354750000|2025-11-05 14:59:10||232.54||232.54||232.54||232.54|48
1762354760000|2025-11-05 14:59:20|232.72|232.59|232.72|232.59|232.72|232.64|232.72|232.59|57
1762354770000|2025-11-05 14:59:30|232.67||232.72||232.72||232.67||32
1762354780000|2025-11-05 14:59:40|232.67||232.67||232.67||232.67||14
1762354790000|2025-11-05 14:59:50|232.72||232.72||232.72||232.67||9
1762354800000|2025-11-05 15:00:00|232.82|232.64|232.72|232.59|232.82|232.69|232.67|232.54|251
1762354810000|2025-11-05 15:00:10|232.67|232.54|232.72|232.59|232.72|232.59|232.62|232.54|233
1762354820000|2025-11-05 15:00:20|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.54|36
1762354830000|2025-11-05 15:00:30|||||||||81
1762354840000|2025-11-05 15:00:40||232.54||232.54||232.59||232.54|14
1762354850000|2025-11-05 15:00:50||232.59||232.59||232.59||232.54|15
1762354860000|2025-11-05 15:01:00|232.77|232.64|232.72|232.59|232.77|232.64|232.72|232.59|105
1762354870000|2025-11-05 15:01:10|232.67|232.54|232.67|232.54|232.72|232.54|232.62|232.54|145
1762354880000|2025-11-05 15:01:20|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|6
1762354890000|2025-11-05 15:01:30|232.72|232.59|232.72|232.59|232.72|232.64|232.72|232.59|46
1762354900000|2025-11-05 15:01:40|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.64|140
1762354910000|2025-11-05 15:01:50|232.82|232.74|232.82|232.69|232.82|232.74|232.82|232.69|54
1762354920000|2025-11-05 15:02:00|232.87|232.74|232.87|232.79|232.87|232.79|232.82|232.69|26
1762354930000|2025-11-05 15:02:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|5
1762354940000|2025-11-05 15:02:20|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|11
1762354980000|2025-11-05 15:03:00|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|27
1762354990000|2025-11-05 15:03:10|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|153
1762355000000|2025-11-05 15:03:20|232.72|232.64|232.72|232.59|232.77|232.64|232.72|232.59|4
1762355010000|2025-11-05 15:03:30|232.67||232.67||232.72||232.67||7
1762355030000|2025-11-05 15:03:50||232.54||232.59||232.59||232.54|69
1762355040000|2025-11-05 15:04:00|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|34
1762355050000|2025-11-05 15:04:10|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|182
1762355060000|2025-11-05 15:04:20|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|14
1762355070000|2025-11-05 15:04:30|||||||||8
1762355080000|2025-11-05 15:04:40|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|30
1762355090000|2025-11-05 15:04:50|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|101
1762355100000|2025-11-05 15:05:00|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|130
1762355110000|2025-11-05 15:05:10|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|101
1762355120000|2025-11-05 15:05:20|232.92|232.84|233.02|232.89|233.02|232.89|232.92|232.84|164
1762355130000|2025-11-05 15:05:30|232.97|232.94|233.07|232.99|233.07|232.99|232.97|232.89|234
1762355140000|2025-11-05 15:05:40|233.12|232.94|233.12|233.04|233.17|233.09|233.07|232.94|244
1762355150000|2025-11-05 15:05:50|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|161
1762355160000|2025-11-05 15:06:00|||||||||115
1762355170000|2025-11-05 15:06:10|233.17|233.09|233.12|232.99|233.17|233.09|233.07|232.99|43
1762355180000|2025-11-05 15:06:20|233.07|233.04|233.07|232.99|233.12|233.04|233.07|232.99|88
1762355190000|2025-11-05 15:06:30|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|286
1762355200000|2025-11-05 15:06:40|233.07|233.04|233.17|233.09|233.17|233.09|233.07|233.04|38
1762355210000|2025-11-05 15:06:50|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|9
1762355220000|2025-11-05 15:07:00|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.04|26
1762355230000|2025-11-05 15:07:10|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.09|183
1762355240000|2025-11-05 15:07:20||233.09||233.14||233.14||233.09|8
1762355250000|2025-11-05 15:07:30|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|57
1762355260000|2025-11-05 15:07:40|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|150
1762355270000|2025-11-05 15:07:50||233.09||233.14||233.14||233.09|1
1762355280000|2025-11-05 15:08:00|233.17|233.09|233.17|233.09|233.22|233.09|233.17|233.09|21
1762355290000|2025-11-05 15:08:10|233.22|233.04|233.22|233.14|233.22|233.14|233.22|233.04|15
1762355300000|2025-11-05 15:08:20||233.09||233.14||233.14||233.09|9
1762355310000|2025-11-05 15:08:30|233.17|233.09|233.17|233.09|233.22|233.09|233.17|233.09|18
1762355330000|2025-11-05 15:08:50|233.22||233.22||233.22||233.17||208
1762355340000|2025-11-05 15:09:00|233.17|233.14|233.17|233.09|233.22|233.14|233.17|233.09|29
1762355350000|2025-11-05 15:09:10|233.22|233.04|233.17|233.09|233.22|233.14|233.17|233.04|187
1762355360000|2025-11-05 15:09:20|||||||||2
1762355370000|2025-11-05 15:09:30|233.12|233.04|233.17|233.04|233.17|233.09|233.12|233.04|70
1762355380000|2025-11-05 15:09:40|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.04|14
1762355400000|2025-11-05 15:10:00|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|245
1762355410000|2025-11-05 15:10:10|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|235
1762355420000|2025-11-05 15:10:20|233.12|233.04|233.22|233.14|233.22|233.14|233.12|233.04|222
1762355430000|2025-11-05 15:10:30|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|41
1762355440000|2025-11-05 15:10:40|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|25
1762355450000|2025-11-05 15:10:50||233.04||233.09||233.09||233.04|51
1762355460000|2025-11-05 15:11:00|233.12|233.04|233.22|233.09|233.22|233.09|233.12|233.04|94
1762355470000|2025-11-05 15:11:10|233.17|233.04|233.17|233.04|233.17|233.09|233.12|233.04|55
1762355480000|2025-11-05 15:11:20|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.04|253
1762355490000|2025-11-05 15:11:30|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|45
1762355510000|2025-11-05 15:11:50|233.22|233.14|233.22|233.09|233.22|233.14|233.22|233.09|1610
1762355520000|2025-11-05 15:12:00||233.14||233.14||233.14||233.14|0
1762355530000|2025-11-05 15:12:10|||||||||52
1762355540000|2025-11-05 15:12:20|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|52
1762355560000|2025-11-05 15:12:40|||||||||139
1762355570000|2025-11-05 15:12:50|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|9
1762355580000|2025-11-05 15:13:00|233.27||233.22||233.27||233.22||58
1762355590000|2025-11-05 15:13:10|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|1
1762355600000|2025-11-05 15:13:20|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|35
1762355610000|2025-11-05 15:13:30|||||||||38
1762355620000|2025-11-05 15:13:40|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|146
1762355630000|2025-11-05 15:13:50|||||||||70
1762355650000|2025-11-05 15:14:10|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|335
1762355660000|2025-11-05 15:14:20|233.17|233.09|233.07|232.99|233.17|233.09|233.07|232.99|150
1762355670000|2025-11-05 15:14:30|233.12||233.07||233.12||233.07||19
1762355680000|2025-11-05 15:14:40|233.12|233.04|233.12|233.04|233.12|233.04|233.07|233.04|7
1762355690000|2025-11-05 15:14:50|233.07|232.99|233.02|232.94|233.07|233.04|233.02|232.94|13
1762355700000|2025-11-05 15:15:00|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|30
1762355710000|2025-11-05 15:15:10|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|4
1762355720000|2025-11-05 15:15:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|1
1762355730000|2025-11-05 15:15:30|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|60
1762355740000|2025-11-05 15:15:40|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|2
1762355750000|2025-11-05 15:15:50|232.87|232.79|232.92|232.84|232.97|232.89|232.87|232.79|3
1762355760000|2025-11-05 15:16:00|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|127
1762355770000|2025-11-05 15:16:10|232.97|232.89|233.02|232.94|233.07|232.99|232.97|232.84|196
1762355780000|2025-11-05 15:16:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|76
1762355790000|2025-11-05 15:16:30|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.94|12
1762355800000|2025-11-05 15:16:40|233.12|232.94|233.12|232.99|233.12|232.99|233.07|232.94|6
1762355810000|2025-11-05 15:16:50|233.07|233.04|233.12|233.04|233.12|233.04|233.07|233.04|117
1762355820000|2025-11-05 15:17:00|233.07|232.99|233.17|233.09|233.17|233.09|233.07|232.99|144
1762355830000|2025-11-05 15:17:10|233.12|233.04|233.12|233.04|233.17|233.09|233.12|233.04|12
1762355840000|2025-11-05 15:17:20||232.99||233.04||233.04||232.99|11
1762355850000|2025-11-05 15:17:30|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.04|9
1762355860000|2025-11-05 15:17:40|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|6
1762355870000|2025-11-05 15:17:50|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|103
1762355880000|2025-11-05 15:18:00|233.12|233.04|233.12|233.04|233.12|233.09|233.07|232.99|30
1762355890000|2025-11-05 15:18:10||232.99||233.04||233.04||232.99|17
1762355900000|2025-11-05 15:18:20|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|16
1762355910000|2025-11-05 15:18:30|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.99|9
1762355930000|2025-11-05 15:18:50|233.12|233.04|233.12|233.04|233.17|233.09|233.12|233.04|100
1762355940000|2025-11-05 15:19:00|233.17|233.09|233.22|233.14|233.22|233.14|233.12|233.09|1
1762355950000|2025-11-05 15:19:10||233.09||233.14||233.14||233.09|18
1762355960000|2025-11-05 15:19:20|||||||||1
1762355970000|2025-11-05 15:19:30|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|12
1762355980000|2025-11-05 15:19:40|233.12||233.12||233.12||233.12||0
1762355990000|2025-11-05 15:19:50|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|20
1762356000000|2025-11-05 15:20:00|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|20
1762356010000|2025-11-05 15:20:10|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.14|24
1762356020000|2025-11-05 15:20:20|233.27|233.19|233.27|233.19|233.32|233.19|233.22|233.19|59
1762356030000|2025-11-05 15:20:30|||||||||4
1762356040000|2025-11-05 15:20:40|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|39
1762356050000|2025-11-05 15:20:50|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|1
1762356060000|2025-11-05 15:21:00|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|17
1762356070000|2025-11-05 15:21:10|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|16
1762356080000|2025-11-05 15:21:20|233.17||233.17||233.22||233.17||14
1762356090000|2025-11-05 15:21:30|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|12
1762356100000|2025-11-05 15:21:40|233.17|233.04|233.17|233.09|233.17|233.09|233.12|233.04|16
1762356110000|2025-11-05 15:21:50|||||||||2
1762356130000|2025-11-05 15:22:10|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|54
1762356140000|2025-11-05 15:22:20|233.17|233.14|233.22|233.14|233.22|233.14|233.17|233.09|2
1762356150000|2025-11-05 15:22:30|233.27||233.22||233.27||233.22||24
1762356160000|2025-11-05 15:22:40|233.27|233.19|233.27|233.14|233.27|233.19|233.22|233.14|62
1762356170000|2025-11-05 15:22:50|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.14|41
1762356180000|2025-11-05 15:23:00|233.32|233.24|233.27|233.14|233.32|233.24|233.22|233.14|58
1762356190000|2025-11-05 15:23:10|233.22|233.19|233.27|233.19|233.32|233.19|233.22|233.19|68
1762356200000|2025-11-05 15:23:20|233.32|233.24|233.32|233.24|233.32|233.24|233.27|233.24|0
1762356210000|2025-11-05 15:23:30|||||||||1
1762356220000|2025-11-05 15:23:40|||||||||23
1762356230000|2025-11-05 15:23:50|233.37|233.29|233.37|233.29|233.42|233.29|233.32|233.24|111
1762356240000|2025-11-05 15:24:00|233.42|233.34|233.42|233.29|233.42|233.34|233.37|233.29|13
1762356250000|2025-11-05 15:24:10|233.37|233.24|233.32|233.24|233.37|233.29|233.32|233.24|34
1762356260000|2025-11-05 15:24:20|233.37||233.32||233.37||233.32||0
1762356270000|2025-11-05 15:24:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|61
1762356300000|2025-11-05 15:25:00|233.32|233.24|233.32|233.24|233.32|233.29|233.32|233.19|21
1762356310000|2025-11-05 15:25:10|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|58
1762356320000|2025-11-05 15:25:20|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.24|131
1762356330000|2025-11-05 15:25:30|233.37|233.29|233.27|233.19|233.37|233.29|233.27|233.19|89
1762356340000|2025-11-05 15:25:40|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|33
1762356350000|2025-11-05 15:25:50|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|32
1762356360000|2025-11-05 15:26:00||233.14||233.19||233.19||233.14|2
1762356370000|2025-11-05 15:26:10|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|68
1762356380000|2025-11-05 15:26:20|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|54
1762356400000|2025-11-05 15:26:40||233.24||233.29||233.29||233.24|37
1762356410000|2025-11-05 15:26:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|8
1762356420000|2025-11-05 15:27:00|233.47|233.29|233.47|233.39|233.47|233.39|233.42|233.29|59
1762356430000|2025-11-05 15:27:10|233.52|233.44|233.52|233.44|233.52|233.44|233.47|233.44|12
1762356440000|2025-11-05 15:27:20|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|112
1762356450000|2025-11-05 15:27:30|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|19
1762356470000|2025-11-05 15:27:50|||||||||11
1762356480000|2025-11-05 15:28:00|233.62||233.57||233.62||233.57||0
1762356490000|2025-11-05 15:28:10|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|27
1762356500000|2025-11-05 15:28:20|233.67||233.62||233.67||233.62||3
1762356510000|2025-11-05 15:28:30|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|78
1762356520000|2025-11-05 15:28:40|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|71
1762356530000|2025-11-05 15:28:50|233.62|233.54|233.62|233.54|233.67|233.59|233.62|233.54|61
1762356540000|2025-11-05 15:29:00|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|22
1762356550000|2025-11-05 15:29:10|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|27
1762356560000|2025-11-05 15:29:20|233.62|233.59|233.62|233.49|233.62|233.59|233.57|233.49|10
1762356570000|2025-11-05 15:29:30|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.49|5
1762356580000|2025-11-05 15:29:40|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.49|1
1762356590000|2025-11-05 15:29:50|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|30
1762356600000|2025-11-05 15:30:00|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|15
1762356610000|2025-11-05 15:30:10|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|28
1762356620000|2025-11-05 15:30:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|28
1762356630000|2025-11-05 15:30:30|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.49|0
1762356640000|2025-11-05 15:30:40|233.62|233.44|233.52|233.44|233.62|233.49|233.47|233.39|315
1762356650000|2025-11-05 15:30:50|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|50
1762356660000|2025-11-05 15:31:00|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|4
1762356670000|2025-11-05 15:31:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|2
1762356680000|2025-11-05 15:31:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|1
1762356690000|2025-11-05 15:31:30|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|4
1762356700000|2025-11-05 15:31:40|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|2
1762356710000|2025-11-05 15:31:50|233.57||233.52||233.57||233.52||14
1762356730000|2025-11-05 15:32:10|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|19
1762356740000|2025-11-05 15:32:20|233.47|233.39|233.52|233.39|233.52|233.44|233.47|233.39|3
1762356750000|2025-11-05 15:32:30|233.47|233.44|233.47|233.39|233.52|233.44|233.47|233.39|2
1762356760000|2025-11-05 15:32:40|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|32
1762356770000|2025-11-05 15:32:50|233.52|233.34|233.52|233.44|233.52|233.44|233.52|233.34|3
1762356780000|2025-11-05 15:33:00|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|9
1762356790000|2025-11-05 15:33:10||233.39||233.44||233.44||233.39|0
1762356800000|2025-11-05 15:33:20|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|8
1762356810000|2025-11-05 15:33:30|233.52|233.44|233.52|233.39|233.52|233.44|233.47|233.39|0
1762356820000|2025-11-05 15:33:40|233.47||233.47||233.52||233.47||0
1762356830000|2025-11-05 15:33:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|21
1762356840000|2025-11-05 15:34:00|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|4
1762356850000|2025-11-05 15:34:10|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|491
1762356870000|2025-11-05 15:34:30|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.34|9
1762356880000|2025-11-05 15:34:40|233.52|233.44|233.52|233.39|233.52|233.44|233.47|233.39|286
1762356890000|2025-11-05 15:34:50|233.47|233.34|233.37|233.29|233.52|233.34|233.37|233.29|44
1762356900000|2025-11-05 15:35:00|233.42||233.37||233.42||233.37||62
1762356910000|2025-11-05 15:35:10|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|1
1762356920000|2025-11-05 15:35:20|233.47||233.47||233.47||233.42||122
1762356930000|2025-11-05 15:35:30|233.42|233.39|233.47|233.39|233.52|233.39|233.42|233.39|0
1762356940000|2025-11-05 15:35:40|233.52|233.44|233.52|233.44|233.52|233.44|233.47|233.39|84
1762356960000|2025-11-05 15:36:00|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|144
1762356970000|2025-11-05 15:36:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|54
1762356980000|2025-11-05 15:36:20|233.57||233.52||233.57||233.52||0
1762356990000|2025-11-05 15:36:30|233.57||233.52||233.57||233.52||0
1762357000000|2025-11-05 15:36:40|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|10
1762357010000|2025-11-05 15:36:50||233.34||233.34||233.39||233.34|70
1762357020000|2025-11-05 15:37:00||233.39||233.34||233.39||233.34|0
1762357030000|2025-11-05 15:37:10|233.42|233.39|233.42|233.34|233.42|233.39|233.42|233.34|1
1762357040000|2025-11-05 15:37:20|233.47||233.42||233.47||233.42||0
1762357050000|2025-11-05 15:37:30|233.37|233.29|233.37|233.29|233.42|233.29|233.37|233.29|51
1762357060000|2025-11-05 15:37:40|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|372
1762357070000|2025-11-05 15:37:50||233.34||233.34||233.34||233.29|43
1762357080000|2025-11-05 15:38:00|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|37
1762357090000|2025-11-05 15:38:10|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.34|1
1762357100000|2025-11-05 15:38:20|233.52|233.34|233.52|233.39|233.52|233.44|233.47|233.34|8
1762357110000|2025-11-05 15:38:30|233.57|233.44|233.57|233.49|233.57|233.49|233.57|233.39|559
1762357120000|2025-11-05 15:38:40|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|1
1762357130000|2025-11-05 15:38:50|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|0
1762357140000|2025-11-05 15:39:00|||||||||2
1762357150000|2025-11-05 15:39:10|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|6
1762357160000|2025-11-05 15:39:20||233.44||233.49||233.49||233.44|3
1762357170000|2025-11-05 15:39:30|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|14
1762357180000|2025-11-05 15:39:40|233.62||233.57||233.62||233.57||54
1762357190000|2025-11-05 15:39:50|233.62||233.62||233.62||233.57||2
1762357200000|2025-11-05 15:40:00|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.49|1
1762357210000|2025-11-05 15:40:10||233.49||233.54||233.54||233.49|7
1762357220000|2025-11-05 15:40:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|8
1762357230000|2025-11-05 15:40:30||233.54||233.59||233.59||233.54|5
1762357250000|2025-11-05 15:40:50|||||||||75
1762357270000|2025-11-05 15:41:10|233.72|233.64|233.72|233.64|233.77|233.64|233.72|233.64|268
1762357280000|2025-11-05 15:41:20|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|37
1762357290000|2025-11-05 15:41:30|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|6
1762357300000|2025-11-05 15:41:40|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|197
1762357310000|2025-11-05 15:41:50|233.62|233.49|233.62|233.54|233.67|233.54|233.57|233.49|39
1762357320000|2025-11-05 15:42:00|233.67||233.62||233.67||233.62||15
1762357330000|2025-11-05 15:42:10|233.67|233.49|233.62|233.49|233.67|233.54|233.57|233.49|76
1762357340000|2025-11-05 15:42:20|233.57|233.54|233.62|233.49|233.62|233.54|233.57|233.49|5
1762357350000|2025-11-05 15:42:30|233.57|233.54|233.62|233.54|233.62|233.54|233.57|233.49|0
1762357360000|2025-11-05 15:42:40|233.57|233.49|233.62|233.49|233.62|233.49|233.57|233.49|0
1762357370000|2025-11-05 15:42:50|233.57|233.54|233.62|233.49|233.62|233.54|233.57|233.49|38
1762357380000|2025-11-05 15:43:00|233.57|233.54|233.57|233.49|233.62|233.54|233.57|233.49|24
1762357390000|2025-11-05 15:43:10|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|25
1762357410000|2025-11-05 15:43:30|233.67|233.59|233.72|233.59|233.72|233.59|233.67|233.59|19
1762357420000|2025-11-05 15:43:40|233.67|233.64|233.67|233.59|233.67|233.64|233.67|233.59|8
1762357430000|2025-11-05 15:43:50|233.72||233.67||233.72||233.67||2
1762357440000|2025-11-05 15:44:00|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|19
1762357450000|2025-11-05 15:44:10|233.62|233.59|233.62|233.54|233.62|233.59|233.62|233.54|9
1762357460000|2025-11-05 15:44:20|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|10
1762357470000|2025-11-05 15:44:30|233.62|233.59|233.62|233.54|233.62|233.59|233.62|233.54|0
1762357480000|2025-11-05 15:44:40|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.59|1
1762357490000|2025-11-05 15:44:50|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|1
1762357500000|2025-11-05 15:45:00|233.67||233.67||233.67||233.62||16
1762357510000|2025-11-05 15:45:10|233.72|233.59|233.67|233.59|233.72|233.59|233.67|233.59|15
1762357520000|2025-11-05 15:45:20|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|2
1762357530000|2025-11-05 15:45:30|233.67|233.54|233.62|233.54|233.72|233.54|233.62|233.54|7
1762357540000|2025-11-05 15:45:40|||||||||1
1762357550000|2025-11-05 15:45:50||233.49||233.54||233.54||233.49|3
1762357560000|2025-11-05 15:46:00|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|8
1762357570000|2025-11-05 15:46:10|233.57|233.49|233.57|233.49|233.57|233.54|233.57|233.49|2
1762357580000|2025-11-05 15:46:20|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|6
1762357590000|2025-11-05 15:46:30||233.49||233.49||233.49||233.49|0
1762357600000|2025-11-05 15:46:40|233.62||233.62||233.62||233.62||0
1762357610000|2025-11-05 15:46:50||233.54||233.54||233.54||233.54|0
1762357620000|2025-11-05 15:47:00|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|11
1762357630000|2025-11-05 15:47:10|233.67|233.49|233.67|233.59|233.72|233.59|233.67|233.49|431
1762357640000|2025-11-05 15:47:20|233.72||233.72||233.72||233.72||12
1762357650000|2025-11-05 15:47:30|233.67|233.64|233.67|233.59|233.67|233.64|233.67|233.59|3
1762357660000|2025-11-05 15:47:40|233.72||233.67||233.72||233.67||16
1762357680000|2025-11-05 15:48:00|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|6
1762357690000|2025-11-05 15:48:10|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|205
1762357700000|2025-11-05 15:48:20|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|9
1762357710000|2025-11-05 15:48:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|56
1762357720000|2025-11-05 15:48:40|233.72|233.64|233.77|233.64|233.77|233.64|233.72|233.64|383
1762357730000|2025-11-05 15:48:50|233.72||233.72||233.77||233.72||4
1762357740000|2025-11-05 15:49:00||233.59||233.64||233.64||233.59|25
1762357750000|2025-11-05 15:49:10|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|13
1762357760000|2025-11-05 15:49:20|233.82||233.82||233.82||233.82||67
1762357770000|2025-11-05 15:49:30|233.77|233.74|233.77|233.69|233.77|233.74|233.77|233.69|11
1762357780000|2025-11-05 15:49:40|233.82|233.74|233.82|233.69|233.82|233.74|233.82|233.69|1
1762357790000|2025-11-05 15:49:50||233.74||233.74||233.74||233.74|6
1762357800000|2025-11-05 15:50:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|3
1762357810000|2025-11-05 15:50:10|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|11
1762357820000|2025-11-05 15:50:20|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|29
1762357830000|2025-11-05 15:50:30|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.59|1
1762357840000|2025-11-05 15:50:40|233.67|233.59|233.72|233.59|233.72|233.64|233.67|233.59|30
1762357850000|2025-11-05 15:50:50|233.67||233.67||233.67||233.67||0
1762357860000|2025-11-05 15:51:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|63
1762357870000|2025-11-05 15:51:10|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|17
1762357880000|2025-11-05 15:51:20|233.62|233.49|233.57|233.49|233.67|233.49|233.57|233.49|11
1762357890000|2025-11-05 15:51:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|1
1762357900000|2025-11-05 15:51:40|233.67||233.62||233.67||233.62||8
1762357910000|2025-11-05 15:51:50|233.67||233.62||233.67||233.62||0
1762357920000|2025-11-05 15:52:00|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.59|1
1762357930000|2025-11-05 15:52:10|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|168
1762357940000|2025-11-05 15:52:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|48
1762357950000|2025-11-05 15:52:30|233.52|233.44|233.57|233.44|233.57|233.44|233.52|233.44|63
1762357960000|2025-11-05 15:52:40|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.44|229
1762357980000|2025-11-05 15:53:00|||||||||1
1762357990000|2025-11-05 15:53:10|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|26
1762358000000|2025-11-05 15:53:20|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.49|13
1762358010000|2025-11-05 15:53:30|233.62||233.57||233.62||233.57||12
1762358020000|2025-11-05 15:53:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|1
1762358030000|2025-11-05 15:53:50|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|27
1762358050000|2025-11-05 15:54:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|6
1762358080000|2025-11-05 15:54:40|233.72|233.54|233.67|233.59|233.72|233.64|233.67|233.54|291
1762358090000|2025-11-05 15:54:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|30
1762358100000|2025-11-05 15:55:00|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|7
1762358120000|2025-11-05 15:55:20||233.59||233.64||233.64||233.59|19
1762358130000|2025-11-05 15:55:30|||||||||5
1762358150000|2025-11-05 15:55:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|5
1762358160000|2025-11-05 15:56:00|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|30
1762358170000|2025-11-05 15:56:10|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.54|26
1762358190000|2025-11-05 15:56:30||233.54||233.59||233.59||233.54|3
1762358200000|2025-11-05 15:56:40|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|1
1762358210000|2025-11-05 15:56:50|233.67||233.62||233.67||233.62||5
1762358220000|2025-11-05 15:57:00|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|27
1762358230000|2025-11-05 15:57:10|233.62|233.54|233.62|233.54|233.62|233.59|233.62|233.54|0
1762358260000|2025-11-05 15:57:40|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|0
1762358270000|2025-11-05 15:57:50||233.59||233.59||233.59||233.54|0
1762358280000|2025-11-05 15:58:00|233.72|233.64|233.72|233.64|233.72|233.64|233.67|233.64|1
1762358290000|2025-11-05 15:58:10|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|4
1762358300000|2025-11-05 15:58:20|233.77|233.59|233.72|233.59|233.77|233.59|233.72|233.59|39
1762358310000|2025-11-05 15:58:30|233.67||233.72||233.72||233.67||165
1762358320000|2025-11-05 15:58:40||233.64||233.64||233.64||233.64|8
1762358340000|2025-11-05 15:59:00|233.77||233.72||233.77||233.72||1
1762358350000|2025-11-05 15:59:10|233.77||233.72||233.77||233.72||9
1762358370000|2025-11-05 15:59:30|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|39
1762358380000|2025-11-05 15:59:40|||||||||8
1762358390000|2025-11-05 15:59:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|2
1762358410000|2025-11-05 16:00:10|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|208
1762358420000|2025-11-05 16:00:20|233.72|233.64|233.77|233.64|233.77|233.69|233.72|233.64|54
1762358430000|2025-11-05 16:00:30|233.72||233.72||233.72||233.72||0
1762358440000|2025-11-05 16:00:40|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|14
1762358450000|2025-11-05 16:00:50|233.62|233.59|233.67|233.59|233.72|233.64|233.62|233.59|31
1762358460000|2025-11-05 16:01:00|233.62|233.54|233.62|233.54|233.67|233.59|233.62|233.54|326
1762358470000|2025-11-05 16:01:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|5
1762358480000|2025-11-05 16:01:20|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|18
1762358490000|2025-11-05 16:01:30|233.77|233.64|233.77|233.69|233.82|233.69|233.77|233.64|11
1762358510000|2025-11-05 16:01:50|233.82|233.74|233.82|233.69|233.82|233.74|233.82|233.69|19
1762358520000|2025-11-05 16:02:00|233.77|233.74|233.77|233.69|233.82|233.74|233.77|233.69|9
1762358530000|2025-11-05 16:02:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|9
1762358540000|2025-11-05 16:02:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|150
1762358550000|2025-11-05 16:02:30|233.82||233.82||233.82||233.77||24
1762358560000|2025-11-05 16:02:40||233.74||233.74||233.74||233.69|8
1762358570000|2025-11-05 16:02:50||233.69||233.69||233.74||233.69|6
1762358580000|2025-11-05 16:03:00|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.69|8
1762358590000|2025-11-05 16:03:10|233.77|233.69|233.77|233.69|233.82|233.74|233.77|233.69|24
1762358600000|2025-11-05 16:03:20|233.72|233.64|233.67|233.59|233.77|233.64|233.67|233.59|130
1762358610000|2025-11-05 16:03:30|||||||||34
1762358620000|2025-11-05 16:03:40|233.72|233.64|233.72|233.64|233.72|233.64|233.67|233.64|0
1762358630000|2025-11-05 16:03:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|71
1762358640000|2025-11-05 16:04:00|||||||||10
1762358650000|2025-11-05 16:04:10|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|19
1762358660000|2025-11-05 16:04:20|233.67|233.64|233.67|233.59|233.67|233.64|233.67|233.59|100
1762358680000|2025-11-05 16:04:40|233.72|233.64|233.72|233.59|233.72|233.64|233.72|233.59|8
1762358690000|2025-11-05 16:04:50|233.77|233.64|233.77|233.64|233.77|233.64|233.77|233.64|1
1762358700000|2025-11-05 16:05:00|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.69|20
1762358710000|2025-11-05 16:05:10|||||||||13
1762358720000|2025-11-05 16:05:20|233.82|233.74|233.77|233.69|233.82|233.74|233.72|233.59|676
1762358730000|2025-11-05 16:05:30|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|46
1762358740000|2025-11-05 16:05:40|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|440
1762358750000|2025-11-05 16:05:50|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.74|0
1762358770000|2025-11-05 16:06:10|233.87|233.79|233.87|233.74|233.87|233.79|233.87|233.74|29
1762358780000|2025-11-05 16:06:20|233.82||233.82||233.82||233.82||0
1762358790000|2025-11-05 16:06:30||233.69||233.69||233.69||233.69|1
1762358800000|2025-11-05 16:06:40|233.77||233.77||233.77||233.77||0
1762358830000|2025-11-05 16:07:10|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|25
1762358850000|2025-11-05 16:07:30||233.64||233.69||233.69||233.64|12
1762358860000|2025-11-05 16:07:40|||||||||8
1762358870000|2025-11-05 16:07:50|233.82||233.77||233.82||233.77||0
1762358880000|2025-11-05 16:08:00|233.72|233.64|233.77|233.64|233.77|233.64|233.72|233.64|16
1762358890000|2025-11-05 16:08:10|233.72|233.69|233.72|233.64|233.77|233.69|233.72|233.64|1
1762358900000|2025-11-05 16:08:20|233.77||233.72||233.77||233.72||1
1762358910000|2025-11-05 16:08:30|233.77||233.77||233.77||233.72||0
1762358920000|2025-11-05 16:08:40|233.72|233.69|233.72|233.64|233.77|233.69|233.72|233.64|26
1762358930000|2025-11-05 16:08:50|233.67|233.59|233.72|233.59|233.72|233.59|233.67|233.59|1
1762358940000|2025-11-05 16:09:00|233.67|233.64|233.67|233.59|233.67|233.64|233.67|233.59|20
1762358950000|2025-11-05 16:09:10|233.72|233.64|233.77|233.64|233.77|233.64|233.72|233.59|30
1762358960000|2025-11-05 16:09:20|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.64|13
1762358970000|2025-11-05 16:09:30|||||||||13
1762358980000|2025-11-05 16:09:40|||||||||75
1762358990000|2025-11-05 16:09:50|233.82||233.77||233.82||233.77||0
1762359000000|2025-11-05 16:10:00|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|104
1762359020000|2025-11-05 16:10:20|233.72|233.64|233.77|233.64|233.77|233.69|233.72|233.64|261
1762359030000|2025-11-05 16:10:30||233.69||233.69||233.69||233.69|0
1762359050000|2025-11-05 16:10:50|233.72|233.64|233.72|233.64|233.72|233.69|233.72|233.64|17
1762359060000|2025-11-05 16:11:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|46
1762359070000|2025-11-05 16:11:10|233.72|233.64|233.72|233.64|233.77|233.69|233.72|233.64|2
1762359080000|2025-11-05 16:11:20|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|13
1762359090000|2025-11-05 16:11:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.64|0
1762359100000|2025-11-05 16:11:40|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.74|2
1762359110000|2025-11-05 16:11:50|233.77|233.69|233.82|233.69|233.82|233.74|233.77|233.69|24
1762359120000|2025-11-05 16:12:00|233.87|233.74|233.87|233.79|233.87|233.79|233.87|233.74|11
1762359130000|2025-11-05 16:12:10|233.82|233.74|233.87|233.74|233.87|233.79|233.82|233.74|9
1762359140000|2025-11-05 16:12:20|233.82|233.79|233.82|233.74|233.82|233.79|233.82|233.74|0
1762359150000|2025-11-05 16:12:30|233.77|233.69|233.77|233.69|233.82|233.74|233.77|233.69|58
1762359160000|2025-11-05 16:12:40|||||||||1
1762359170000|2025-11-05 16:12:50|233.82||233.77||233.82||233.77||2
1762359180000|2025-11-05 16:13:00|233.82|233.64|233.77|233.69|233.82|233.69|233.77|233.64|23
1762359200000|2025-11-05 16:13:20||233.64||233.69||233.69||233.64|58
1762359210000|2025-11-05 16:13:30|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|53
1762359220000|2025-11-05 16:13:40|233.82||233.82||233.82||233.77||21
1762359230000|2025-11-05 16:13:50|233.77|233.74|233.77|233.69|233.82|233.74|233.77|233.69|192
1762359240000|2025-11-05 16:14:00|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|28
1762359250000|2025-11-05 16:14:10|233.77||233.72||233.77||233.72||0
1762359260000|2025-11-05 16:14:20|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|47
1762359270000|2025-11-05 16:14:30|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|8
1762359290000|2025-11-05 16:14:50|233.77||233.72||233.77||233.72||11
1762359300000|2025-11-05 16:15:00|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|150
1762359310000|2025-11-05 16:15:10|233.87|233.69|233.87|233.74|233.87|233.74|233.87|233.69|73
1762359320000|2025-11-05 16:15:20||233.79||233.79||233.79||233.74|10
1762359330000|2025-11-05 16:15:30|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|5
1762359350000|2025-11-05 16:15:50||233.74||233.79||233.79||233.74|17
1762359360000|2025-11-05 16:16:00|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|97
1762359380000|2025-11-05 16:16:20|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.79|187
1762359390000|2025-11-05 16:16:30|233.97|233.79|233.87|233.79|233.97|233.79|233.87|233.79|38
1762359410000|2025-11-05 16:16:50|||||||||38
1762359420000|2025-11-05 16:17:00|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|237
1762359430000|2025-11-05 16:17:10|233.92||233.87||233.92||233.87||11
1762359440000|2025-11-05 16:17:20|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|52
1762359450000|2025-11-05 16:17:30||233.74||233.79||233.79||233.74|26
1762359460000|2025-11-05 16:17:40|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.84|263
1762359470000|2025-11-05 16:17:50|233.87|233.79|233.87|233.79|233.92|233.84|233.87|233.79|98
1762359480000|2025-11-05 16:18:00|233.92|233.84|233.92|233.79|233.92|233.84|233.87|233.79|33
1762359490000|2025-11-05 16:18:10|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.84|33
1762359500000|2025-11-05 16:18:20||233.79||233.84||233.84||233.79|20
1762359510000|2025-11-05 16:18:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|42
1762359530000|2025-11-05 16:18:50|||||||||2
1762359540000|2025-11-05 16:19:00|233.92||233.87||233.92||233.87||41
1762359550000|2025-11-05 16:19:10|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|64
1762359560000|2025-11-05 16:19:20|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|18
1762359570000|2025-11-05 16:19:30|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|18
1762359580000|2025-11-05 16:19:40|||||||||1
1762359590000|2025-11-05 16:19:50||233.74||233.79||233.79||233.74|52
1762359600000|2025-11-05 16:20:00|233.82|233.74|233.87|233.74|233.87|233.79|233.82|233.74|126
1762359610000|2025-11-05 16:20:10||233.79||233.79||233.79||233.74|5
1762359620000|2025-11-05 16:20:20||233.74||233.74||233.79||233.74|34
1762359630000|2025-11-05 16:20:30|233.82|233.79|233.82|233.69|233.87|233.79|233.82|233.69|40
1762359640000|2025-11-05 16:20:40|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.69|15
1762359650000|2025-11-05 16:20:50|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|36
1762359660000|2025-11-05 16:21:00||233.69||233.74||233.74||233.69|4
1762359670000|2025-11-05 16:21:10|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|93
1762359680000|2025-11-05 16:21:20|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|311
1762359690000|2025-11-05 16:21:30|233.77|233.69|233.82|233.69|233.82|233.69|233.77|233.69|202
1762359700000|2025-11-05 16:21:40|233.77|233.74|233.77|233.69|233.82|233.74|233.77|233.69|32
1762359710000|2025-11-05 16:21:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|17
1762359720000|2025-11-05 16:22:00|||||||||7
1762359730000|2025-11-05 16:22:10|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|32
1762359740000|2025-11-05 16:22:20|233.82||233.82||233.82||233.82||0
1762359750000|2025-11-05 16:22:30|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|35
1762359760000|2025-11-05 16:22:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|13
1762359770000|2025-11-05 16:22:50|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|19
1762359780000|2025-11-05 16:23:00|233.82||233.77||233.82||233.77||0
1762359790000|2025-11-05 16:23:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|55
1762359800000|2025-11-05 16:23:20|233.77|233.69|233.82|233.69|233.82|233.74|233.77|233.69|17
1762359810000|2025-11-05 16:23:30|233.87|233.74|233.82|233.74|233.87|233.74|233.82|233.74|22
1762359830000|2025-11-05 16:23:50|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|25
1762359840000|2025-11-05 16:24:00||233.79||233.79||233.79||233.79|9
1762359850000|2025-11-05 16:24:10||233.74||233.74||233.74||233.74|213
1762359860000|2025-11-05 16:24:20|233.82|233.79|233.87|233.79|233.92|233.79|233.82|233.79|90
1762359870000|2025-11-05 16:24:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.79|58
1762359880000|2025-11-05 16:24:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|52
1762359890000|2025-11-05 16:24:50|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|146
1762359900000|2025-11-05 16:25:00||233.94||233.94||233.94||233.94|4
1762359910000|2025-11-05 16:25:10|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|199
1762359920000|2025-11-05 16:25:20|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|67
1762359930000|2025-11-05 16:25:30|||||||||23
1762359940000|2025-11-05 16:25:40|234.07||234.02||234.07||234.02||97
1762359950000|2025-11-05 16:25:50|||||||||24
1762359960000|2025-11-05 16:26:00|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|24
1762359970000|2025-11-05 16:26:10|||||||||6
1762359980000|2025-11-05 16:26:20|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|31
1762359990000|2025-11-05 16:26:30|||||||||27
1762360000000|2025-11-05 16:26:40|||||||||88
1762360010000|2025-11-05 16:26:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|73
1762360020000|2025-11-05 16:27:00|||||||||14
1762360030000|2025-11-05 16:27:10|||||||||26
1762360040000|2025-11-05 16:27:20|234.12||234.07||234.12||234.07||89
1762360050000|2025-11-05 16:27:30||233.94||233.99||233.99||233.94|121
1762360060000|2025-11-05 16:27:40|||||||||31
1762360070000|2025-11-05 16:27:50|||||||||20
1762360080000|2025-11-05 16:28:00|||||||||97
1762360090000|2025-11-05 16:28:10|||||||||20
1762360100000|2025-11-05 16:28:20|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|39
1762360110000|2025-11-05 16:28:30|||||||||45
1762360120000|2025-11-05 16:28:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|24
1762360130000|2025-11-05 16:28:50|||||||||469
1762360140000|2025-11-05 16:29:00|||||||||115
1762360150000|2025-11-05 16:29:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|72
1762360160000|2025-11-05 16:29:20|||||||||147
1762360170000|2025-11-05 16:29:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|269
1762360180000|2025-11-05 16:29:40|||||||||31
1762360190000|2025-11-05 16:29:50|||||||||86
1762360200000|2025-11-05 16:30:00|||||||||140
1762360210000|2025-11-05 16:30:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|100
1762360220000|2025-11-05 16:30:20|||||||||4
1762360230000|2025-11-05 16:30:30|||||||||10
1762360240000|2025-11-05 16:30:40|||||||||16
1762360250000|2025-11-05 16:30:50|||||||||11
1762360260000|2025-11-05 16:31:00|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.04|49
1762360270000|2025-11-05 16:31:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|163
1762360280000|2025-11-05 16:31:20|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|328
1762360290000|2025-11-05 16:31:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|173
1762360300000|2025-11-05 16:31:40|234.12|234.04|234.02|233.94|234.12|234.04|234.02|233.94|163
1762360310000|2025-11-05 16:31:50|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.99|234
1762360320000|2025-11-05 16:32:00|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|302
1762360330000|2025-11-05 16:32:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|189
1762360340000|2025-11-05 16:32:20|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.84|96
1762360350000|2025-11-05 16:32:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|76
1762360360000|2025-11-05 16:32:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|159
1762360370000|2025-11-05 16:32:50|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|276
1762360380000|2025-11-05 16:33:00|234.02|233.94|233.97|233.89|234.02|233.94|233.92|233.84|227
1762360390000|2025-11-05 16:33:10|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|398
1762360400000|2025-11-05 16:33:20|||||||||1
1762360410000|2025-11-05 16:33:30|||||||||64
1762360420000|2025-11-05 16:33:40|||||||||207
1762360430000|2025-11-05 16:33:50|||||||||87
1762360440000|2025-11-05 16:34:00|||||||||147
1762360450000|2025-11-05 16:34:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|29
1762360460000|2025-11-05 16:34:20|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.04|100
1762360470000|2025-11-05 16:34:30|234.22|234.14|234.27|234.19|234.27|234.19|234.17|234.09|78
1762360480000|2025-11-05 16:34:40|||||||||34
1762360490000|2025-11-05 16:34:50|234.32|234.24|234.27|234.19|234.32|234.24|234.17|234.09|279
1762360500000|2025-11-05 16:35:00|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|228
1762360510000|2025-11-05 16:35:10|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|177
1762360520000|2025-11-05 16:35:20|||||||||127
1762360530000|2025-11-05 16:35:30|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|36
1762360540000|2025-11-05 16:35:40|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|142
1762360550000|2025-11-05 16:35:50|234.22|234.14|234.27|234.14|234.27|234.19|234.22|234.14|34
1762360560000|2025-11-05 16:36:00|234.22|234.09|234.22|234.14|234.22|234.14|234.17|234.09|10
1762360570000|2025-11-05 16:36:10|234.27||234.22||234.27||234.22||16
1762360580000|2025-11-05 16:36:20|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|252
1762360590000|2025-11-05 16:36:30|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|0
1762360600000|2025-11-05 16:36:40|234.22||234.17||234.22||234.17||0
1762360620000|2025-11-05 16:37:00|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|55
1762360630000|2025-11-05 16:37:10|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|15
1762360640000|2025-11-05 16:37:20|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|64
1762360650000|2025-11-05 16:37:30||234.29||234.29||234.29||234.24|0
1762360660000|2025-11-05 16:37:40|234.42|234.34|234.42|234.34|234.47|234.34|234.42|234.34|40
1762360670000|2025-11-05 16:37:50|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|77
1762360680000|2025-11-05 16:38:00|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.24|52
1762360690000|2025-11-05 16:38:10|||||||||30
1762360710000|2025-11-05 16:38:30|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.34|13
1762360720000|2025-11-05 16:38:40|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|38
1762360730000|2025-11-05 16:38:50|234.42|234.34|234.42|234.29|234.42|234.34|234.37|234.29|23
1762360740000|2025-11-05 16:39:00|234.37|234.34|234.37|234.29|234.42|234.34|234.37|234.29|0
1762360750000|2025-11-05 16:39:10|234.42||234.37||234.42||234.37||153
1762360760000|2025-11-05 16:39:20|234.32|234.24|234.37|234.24|234.37|234.29|234.32|234.24|0
1762360770000|2025-11-05 16:39:30||234.29||234.29||234.29||234.24|0
1762360780000|2025-11-05 16:39:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.29|1
1762360790000|2025-11-05 16:39:50||234.29||234.29||234.29||234.29|5
1762360800000|2025-11-05 16:40:00|234.47|234.34|234.42|234.34|234.47|234.34|234.42|234.34|162
1762360810000|2025-11-05 16:40:10|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|30
1762360820000|2025-11-05 16:40:20|234.47||234.42||234.47||234.42||0
1762360840000|2025-11-05 16:40:40|234.37|234.29|234.42|234.29|234.42|234.34|234.37|234.29|0
1762360850000|2025-11-05 16:40:50|234.37||234.37||234.42||234.37||0
1762360860000|2025-11-05 16:41:00|234.42||234.42||234.42||234.37||0
1762360870000|2025-11-05 16:41:10|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.34|0
1762360880000|2025-11-05 16:41:20|||||||||48
1762360890000|2025-11-05 16:41:30|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|0
1762360900000|2025-11-05 16:41:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|25
1762360910000|2025-11-05 16:41:50|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|5
1762360930000|2025-11-05 16:42:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|12
1762360940000|2025-11-05 16:42:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|15
1762360950000|2025-11-05 16:42:30|||||||||311
1762360960000|2025-11-05 16:42:40||234.39||234.44||234.44||234.39|0
1762360970000|2025-11-05 16:42:50|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|178
1762360990000|2025-11-05 16:43:10||234.39||234.44||234.44||234.39|7
1762361000000|2025-11-05 16:43:20|||||||||1
1762361010000|2025-11-05 16:43:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|7
1762361020000|2025-11-05 16:43:40|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|192
1762361030000|2025-11-05 16:43:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|0
1762361040000|2025-11-05 16:44:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|3
1762361050000|2025-11-05 16:44:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|244
1762361060000|2025-11-05 16:44:20|||||||||151
1762361070000|2025-11-05 16:44:30|234.52||234.47||234.52||234.47||0
1762361080000|2025-11-05 16:44:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|2
1762361090000|2025-11-05 16:44:50|||||||||2
1762361100000|2025-11-05 16:45:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|14
1762361110000|2025-11-05 16:45:10|||||||||93
1762361120000|2025-11-05 16:45:20|||||||||1
1762361130000|2025-11-05 16:45:30|234.52||234.52||234.52||234.52||9
1762361140000|2025-11-05 16:45:40|234.47||234.47||234.52||234.47||0
1762361150000|2025-11-05 16:45:50|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.44|2
1762361160000|2025-11-05 16:46:00||234.39||234.44||234.44||234.39|9
1762361200000|2025-11-05 16:46:40|234.57||234.57||234.57||234.57||2
1762361210000|2025-11-05 16:46:50|234.52||234.57||234.57||234.52||0
1762361220000|2025-11-05 16:47:00|234.52|234.49|234.57|234.49|234.57|234.49|234.52|234.49|0
1762361250000|2025-11-05 16:47:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|178
1762361260000|2025-11-05 16:47:40|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|16
1762361270000|2025-11-05 16:47:50|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.49|12
1762361280000|2025-11-05 16:48:00|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.54|0
1762361290000|2025-11-05 16:48:10|234.57|234.49|234.57|234.49|234.57|234.54|234.57|234.49|0
1762361300000|2025-11-05 16:48:20|234.62||234.62||234.62||234.62||6
1762361310000|2025-11-05 16:48:30||234.54||234.54||234.54||234.49|0
1762361350000|2025-11-05 16:49:10|||||||||27
1762361370000|2025-11-05 16:49:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1762361400000|2025-11-05 16:50:00||234.54||234.59||234.59||234.54|0
1762361420000|2025-11-05 16:50:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|7
1762361430000|2025-11-05 16:50:30|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|9
1762361460000|2025-11-05 16:51:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|11
1762361470000|2025-11-05 16:51:10|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|109
1762361480000|2025-11-05 16:51:20|||||||||120
1762361490000|2025-11-05 16:51:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|273
1762361510000|2025-11-05 16:51:50||234.59||234.64||234.64||234.59|6
1762361520000|2025-11-05 16:52:00|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|13
1762361530000|2025-11-05 16:52:10|234.72||234.67||234.72||234.67||8
1762361540000|2025-11-05 16:52:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|20
1762361560000|2025-11-05 16:52:40|||||||||50
1762361570000|2025-11-05 16:52:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|181
1762361580000|2025-11-05 16:53:00|||||||||1
1762361590000|2025-11-05 16:53:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|19
1762361600000|2025-11-05 16:53:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|2
1762361610000|2025-11-05 16:53:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|56
1762361690000|2025-11-05 16:54:50|234.77||234.77||234.77||234.72||0
1762361700000|2025-11-05 16:55:00|234.72||234.72||234.77||234.72||0
1762361720000|2025-11-05 16:55:20|234.77||234.72||234.77||234.72||50
1762361740000|2025-11-05 16:55:40|||||||||1
1762361750000|2025-11-05 16:55:50|||||||||1
1762361800000|2025-11-05 16:56:40|||||||||1
1762361830000|2025-11-05 16:57:10|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|5
1762361930000|2025-11-05 16:58:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|0
1762361940000|2025-11-05 16:59:00|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|10
1762361950000|2025-11-05 16:59:10|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|2
1762361960000|2025-11-05 16:59:20||234.59||234.64||234.64||234.59|1
1762361970000|2025-11-05 16:59:30|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|0
1762361980000|2025-11-05 16:59:40|234.67||234.67||234.72||234.67||0
1762361990000|2025-11-05 16:59:50|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|0
1762362000000|2025-11-05 17:00:00|234.67||234.67||234.67||234.67||0
1762362010000|2025-11-05 17:00:10|||||||||1
1762362020000|2025-11-05 17:00:20|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|7
1762362050000|2025-11-05 17:00:50|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|0
1762362060000|2025-11-05 17:01:00||234.59||234.59||234.59||234.54|0
1762362070000|2025-11-05 17:01:10||234.54||234.59||234.59||234.54|0
1762362100000|2025-11-05 17:01:40|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|7
1762362110000|2025-11-05 17:01:50||234.64||234.64||234.64||234.59|0
1762362120000|2025-11-05 17:02:00||234.59||234.64||234.64||234.59|1
1762362130000|2025-11-05 17:02:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|6
1762362140000|2025-11-05 17:02:20|234.82||234.77||234.82||234.77||21
1762362150000|2025-11-05 17:02:30|||||||||9
1762362170000|2025-11-05 17:02:50|234.72|234.64|234.72|234.64|234.77|234.69|234.72|234.64|6
1762362180000|2025-11-05 17:03:00|234.77||234.77||234.77||234.77||0
1762362190000|2025-11-05 17:03:10|234.72||234.72||234.77||234.72||0
1762362200000|2025-11-05 17:03:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|1
1762362210000|2025-11-05 17:03:30|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|22
1762362220000|2025-11-05 17:03:40|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|0
1762362230000|2025-11-05 17:03:50||234.69||234.69||234.69||234.64|0
1762362240000|2025-11-05 17:04:00|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|0
1762362250000|2025-11-05 17:04:10|234.72||234.77||234.77||234.72||0
1762362260000|2025-11-05 17:04:20||234.69||234.69||234.69||234.64|4
1762362270000|2025-11-05 17:04:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1762362280000|2025-11-05 17:04:40|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|0
1762362290000|2025-11-05 17:04:50||234.59||234.64||234.64||234.59|0
1762362300000|2025-11-05 17:05:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|0
1762362310000|2025-11-05 17:05:10||234.64||234.69||234.69||234.64|3
1762362330000|2025-11-05 17:05:30|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|0
1762362340000|2025-11-05 17:05:40||234.69||234.69||234.69||234.64|0
1762362350000|2025-11-05 17:05:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|0
1762362360000|2025-11-05 17:06:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|4
1762362390000|2025-11-05 17:06:30|||||||||7
1762362400000|2025-11-05 17:06:40|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|6
1762362410000|2025-11-05 17:06:50||234.74||234.74||234.74||234.74|0
1762362420000|2025-11-05 17:07:00|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|0
1762362430000|2025-11-05 17:07:10|234.77||234.82||234.82||234.77||0
1762362440000|2025-11-05 17:07:20|234.77||234.77||234.82||234.77||0
1762362450000|2025-11-05 17:07:30|234.82||234.77||234.82||234.77||0
1762362470000|2025-11-05 17:07:50|234.82||234.77||234.82||234.77||86
1762362480000|2025-11-05 17:08:00|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|33
1762362490000|2025-11-05 17:08:10|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|4
1762362500000|2025-11-05 17:08:20|234.77||234.77||234.82||234.77||0
1762362510000|2025-11-05 17:08:30|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|3
1762362520000|2025-11-05 17:08:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1762362530000|2025-11-05 17:08:50||234.59||234.59||234.64||234.59|5
1762362540000|2025-11-05 17:09:00|234.77|234.64|234.77|234.64|234.77|234.64|234.72|234.59|0
1762362550000|2025-11-05 17:09:10|234.72||234.77||234.77||234.72||0
1762362560000|2025-11-05 17:09:20|234.72||234.72||234.72||234.72||0
1762362580000|2025-11-05 17:09:40|234.77||234.72||234.77||234.72||0
1762362590000|2025-11-05 17:09:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|274
1762362630000|2025-11-05 17:10:30|234.87||234.82||234.87||234.82||13
1762362670000|2025-11-05 17:11:10|||||||||1
1762362680000|2025-11-05 17:11:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|7
1762362700000|2025-11-05 17:11:40|||||||||1
1762362710000|2025-11-05 17:11:50|234.92||234.92||234.92||234.92||11
1762362720000|2025-11-05 17:12:00|234.87|234.84|234.92|234.79|234.92|234.84|234.87|234.79|5
1762362730000|2025-11-05 17:12:10||234.84||234.84||234.84||234.79|0
1762362770000|2025-11-05 17:12:50|||||||||1
1762362790000|2025-11-05 17:13:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|5
1762362800000|2025-11-05 17:13:20|||||||||1
1762362810000|2025-11-05 17:13:30|234.92||234.92||234.92||234.92||7
1762362820000|2025-11-05 17:13:40|234.87||234.87||234.87||234.87||0
1762362850000|2025-11-05 17:14:10|234.92||234.92||234.92||234.87||8
1762362860000|2025-11-05 17:14:20|234.87||234.87||234.92||234.87||0
1762362880000|2025-11-05 17:14:40|234.92||234.87||234.92||234.87||0
1762362890000|2025-11-05 17:14:50|234.92||234.87||234.92||234.87||25
1762362900000|2025-11-05 17:15:00||234.74||234.79||234.79||234.74|2
1762362910000|2025-11-05 17:15:10||234.74||234.79||234.79||234.74|0
1762362980000|2025-11-05 17:16:20|||||||||1
1762363020000|2025-11-05 17:17:00|||||||||2
1762363050000|2025-11-05 17:17:30|||||||||1
1762363070000|2025-11-05 17:17:50||234.74||234.74||234.79||234.74|1
1762363080000|2025-11-05 17:18:00|234.82||234.87||234.87||234.82||0
1762363100000|2025-11-05 17:18:20||234.79||234.74||234.79||234.74|0
1762363110000|2025-11-05 17:18:30||234.79||234.79||234.79||234.79|0
1762363160000|2025-11-05 17:19:20|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|3
1762363230000|2025-11-05 17:20:30|234.97||234.97||234.97||234.97||0
1762363240000|2025-11-05 17:20:40||234.89||234.89||234.89||234.89|0
1762363250000|2025-11-05 17:20:50||234.84||234.89||234.89||234.84|0
1762363260000|2025-11-05 17:21:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|0
1762363270000|2025-11-05 17:21:10||234.84||234.84||234.89||234.84|0
1762363280000|2025-11-05 17:21:20||234.89||234.89||234.89||234.89|0
1762363310000|2025-11-05 17:21:50||234.84||234.89||234.89||234.84|0
1762363340000|2025-11-05 17:22:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|9
1762363360000|2025-11-05 17:22:40|||||||||30
1762363410000|2025-11-05 17:23:30|||||||||1
1762363470000|2025-11-05 17:24:30|||||||||1
1762363480000|2025-11-05 17:24:40|||||||||7
1762363500000|2025-11-05 17:25:00|||||||||2
1762363510000|2025-11-05 17:25:10|||||||||1
1762363530000|2025-11-05 17:25:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|80
1762363640000|2025-11-05 17:27:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|262
1762363750000|2025-11-05 17:29:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|83
1762363800000|2025-11-05 17:30:00|||||||||12
1762363820000|2025-11-05 17:30:20|||||||||1
1762363850000|2025-11-05 17:30:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|73
1762363870000|2025-11-05 17:31:10|||||||||1
1762363890000|2025-11-05 17:31:30|||||||||1
1762363900000|2025-11-05 17:31:40|||||||||1
1762363920000|2025-11-05 17:32:00|||||||||1
1762363950000|2025-11-05 17:32:30|||||||||1
1762363970000|2025-11-05 17:32:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|27
1762363980000|2025-11-05 17:33:00|||||||||1
1762364010000|2025-11-05 17:33:30|||||||||1
1762364020000|2025-11-05 17:33:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|25
1762364040000|2025-11-05 17:34:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|0
1762364100000|2025-11-05 17:35:00||234.94||234.99||234.99||234.94|2
1762364140000|2025-11-05 17:35:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|1
1762364250000|2025-11-05 17:37:30|235.17||235.17||235.17||235.17||1
1762364260000|2025-11-05 17:37:40||235.09||235.09||235.09||235.04|2
1762364290000|2025-11-05 17:38:10|||||||||1
1762364360000|2025-11-05 17:39:20||235.04||235.04||235.04||235.04|2
1762364370000|2025-11-05 17:39:30|235.12|235.09|235.17|235.09|235.17|235.09|235.12|235.09|2
1762364410000|2025-11-05 17:40:10|235.12|235.04|235.17|235.04|235.17|235.04|235.12|235.04|10
1762364420000|2025-11-05 17:40:20|235.12||235.12||235.17||235.12||0
1762364460000|2025-11-05 17:41:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|3
1762364480000|2025-11-05 17:41:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|0
1762364490000|2025-11-05 17:41:30|235.07||235.07||235.07||235.02||12
1762364500000|2025-11-05 17:41:40||234.99||234.94||234.99||234.94|0
1762364510000|2025-11-05 17:41:50||234.99||234.99||234.99||234.99|0
1762364520000|2025-11-05 17:42:00||234.94||234.99||234.99||234.94|0
1762364600000|2025-11-05 17:43:20|235.12||235.12||235.12||235.12||4
1762364610000|2025-11-05 17:43:30|235.07||235.07||235.12||235.07||0
1762364640000|2025-11-05 17:44:00|235.12||235.07||235.12||235.07||0
1762364660000|2025-11-05 17:44:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|1
1762364700000|2025-11-05 17:45:00|235.12||235.12||235.12||235.12||0
1762364710000|2025-11-05 17:45:10|235.07||235.07||235.12||235.07||0
1762364730000|2025-11-05 17:45:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|3
1762364740000|2025-11-05 17:45:40||234.89||234.89||234.89||234.89|0
1762364750000|2025-11-05 17:45:50|234.97||235.02||235.02||234.97||8
1762364760000|2025-11-05 17:46:00|234.97||234.97||235.02||234.97||0
1762364770000|2025-11-05 17:46:10||234.84||234.89||234.89||234.84|7
1762364820000|2025-11-05 17:47:00|234.92|234.84|234.97|234.84|234.97|234.84|234.92|234.84|1
1762364830000|2025-11-05 17:47:10|234.92||234.92||234.92||234.92||4
1762364850000|2025-11-05 17:47:30|234.97||234.92||234.97||234.92||0
1762364920000|2025-11-05 17:48:40|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|11
1762364930000|2025-11-05 17:48:50||234.89||234.89||234.89||234.89|0
1762364940000|2025-11-05 17:49:00|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|2
1762364960000|2025-11-05 17:49:20|||||||||1
1762364980000|2025-11-05 17:49:40|||||||||2
1762364990000|2025-11-05 17:49:50|||||||||3
1762365000000|2025-11-05 17:50:00|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|4
1762365010000|2025-11-05 17:50:10|||||||||4
1762365020000|2025-11-05 17:50:20|234.92|234.84|234.97|234.84|234.97|234.84|234.92|234.84|5
1762365030000|2025-11-05 17:50:30|234.92|234.89|234.92|234.84|234.97|234.89|234.92|234.84|3
1762365040000|2025-11-05 17:50:40|||||||||4
1762365050000|2025-11-05 17:50:50|234.97||234.97||234.97||234.97||4
1762365060000|2025-11-05 17:51:00||234.89||234.89||234.89||234.89|4
1762365070000|2025-11-05 17:51:10|235.02||235.02||235.02||235.02||56
1762365080000|2025-11-05 17:51:20|234.97||234.97||234.97||234.97||2
1762365090000|2025-11-05 17:51:30|||||||||4
1762365100000|2025-11-05 17:51:40|||||||||4
1762365110000|2025-11-05 17:51:50|||||||||2
1762365120000|2025-11-05 17:52:00|||||||||4
1762365130000|2025-11-05 17:52:10|||||||||6
1762365140000|2025-11-05 17:52:20|||||||||2
1762365170000|2025-11-05 17:52:50|234.92|234.84|234.97|234.84|234.97|234.84|234.92|234.84|27
1762365180000|2025-11-05 17:53:00|235.02|234.89|234.97|234.89|235.02|234.89|234.97|234.84|0
1762365190000|2025-11-05 17:53:10|235.02||234.97||235.02||234.97||0
1762365200000|2025-11-05 17:53:20|235.02||235.02||235.02||234.97||0
1762365210000|2025-11-05 17:53:30|234.97||234.97||234.97||234.97||0
1762365220000|2025-11-05 17:53:40|235.02||235.02||235.02||234.97||0
1762365230000|2025-11-05 17:53:50|234.97||234.97||234.97||234.97||0
1762365260000|2025-11-05 17:54:20|||||||||22
1762365300000|2025-11-05 17:55:00|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|1
1762365390000|2025-11-05 17:56:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|0
1762365400000|2025-11-05 17:56:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|2
1762365410000|2025-11-05 17:56:50|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|0
1762365420000|2025-11-05 17:57:00||234.84||234.84||234.84||234.79|0
1762365430000|2025-11-05 17:57:10||234.79||234.84||234.84||234.79|0
1762365460000|2025-11-05 17:57:40|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.89|0
1762365480000|2025-11-05 17:58:00||234.84||234.89||234.89||234.84|0
1762365530000|2025-11-05 17:58:50|235.02||235.02||235.02||234.97||6
1762365540000|2025-11-05 17:59:00|234.97||235.02||235.02||234.97||0
1762365590000|2025-11-05 17:59:50|234.97||234.97||234.97||234.97||0
1762365610000|2025-11-05 18:00:10||234.84||234.84||234.84||234.84|1
1762365650000|2025-11-05 18:00:50|234.92||234.92||234.92||234.92||78
1762365660000|2025-11-05 18:01:00|234.97||234.97||234.97||234.92||0
1762365710000|2025-11-05 18:01:50|234.92||234.97||234.97||234.92||0
1762365720000|2025-11-05 18:02:00|234.92||234.97||234.97||234.92||0
1762365730000|2025-11-05 18:02:10|234.92||234.97||234.97||234.92||0
1762365740000|2025-11-05 18:02:20||234.89||234.89||234.89||234.84|16
1762365760000|2025-11-05 18:02:40||234.84||234.84||234.84||234.84|0
1762365850000|2025-11-05 18:04:10||234.89||234.89||234.89||234.89|0
1762365860000|2025-11-05 18:04:20||234.84||234.89||234.89||234.84|0
1762365900000|2025-11-05 18:05:00|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|3
1762366010000|2025-11-05 18:06:50|||||||||4
1762366020000|2025-11-05 18:07:00|||||||||2
1762366030000|2025-11-05 18:07:10||234.84||234.84||234.84||234.84|2
1762366070000|2025-11-05 18:07:50|234.92||234.92||234.92||234.92||0
1762366080000|2025-11-05 18:08:00||234.79||234.79||234.79||234.79|0
1762366100000|2025-11-05 18:08:20||234.84||234.84||234.84||234.84|0
1762366110000|2025-11-05 18:08:30||234.79||234.79||234.79||234.79|0
1762366270000|2025-11-05 18:11:10|234.87|234.74|234.87|234.74|234.87|234.74|234.87|234.74|24
1762366280000|2025-11-05 18:11:20||234.79||234.74||234.79||234.74|0
1762366330000|2025-11-05 18:12:10||234.79||234.74||234.79||234.74|0
1762366350000|2025-11-05 18:12:30||234.79||234.74||234.79||234.74|1
1762366360000|2025-11-05 18:12:40|234.82||234.82||234.82||234.82||0
1762366410000|2025-11-05 18:13:30|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|6
1762366440000|2025-11-05 18:14:00||234.79||234.74||234.79||234.74|0
1762366490000|2025-11-05 18:14:50||234.79||234.79||234.79||234.79|6
1762366530000|2025-11-05 18:15:30|234.92||234.92||234.92||234.92||0
1762366560000|2025-11-05 18:16:00|234.87||234.87||234.87||234.87||0
1762366570000|2025-11-05 18:16:10|234.92||234.92||234.92||234.92||0
1762366640000|2025-11-05 18:17:20||234.84||234.84||234.84||234.84|0
1762366670000|2025-11-05 18:17:50||234.79||234.79||234.79||234.79|5
1762366790000|2025-11-05 18:19:50|234.87||234.87||234.87||234.87||1
1762366800000|2025-11-05 18:20:00||234.74||234.74||234.74||234.74|2
1762366840000|2025-11-05 18:20:40||234.79||234.79||234.79||234.79|1
1762366900000|2025-11-05 18:21:40||234.74||234.74||234.74||234.74|2
1762366910000|2025-11-05 18:21:50|||||||||2
1762366920000|2025-11-05 18:22:00||234.79||234.79||234.79||234.79|0
1762366930000|2025-11-05 18:22:10||234.74||234.74||234.74||234.74|0
1762366950000|2025-11-05 18:22:30||234.79||234.79||234.79||234.79|0
1762366980000|2025-11-05 18:23:00|234.92||234.92||234.92||234.92||7
1762367000000|2025-11-05 18:23:20|234.87||234.87||234.87||234.87||0
1762367030000|2025-11-05 18:23:50||234.74||234.74||234.74||234.74|0
1762367070000|2025-11-05 18:24:30||234.79||234.79||234.79||234.79|0
1762367110000|2025-11-05 18:25:10|234.92||234.92||234.92||234.92||0
1762367120000|2025-11-05 18:25:20||234.84||234.79||234.84||234.79|2
1762367210000|2025-11-05 18:26:50||234.84||234.84||234.84||234.84|0
1762367230000|2025-11-05 18:27:10||234.79||234.79||234.79||234.79|1
1762367280000|2025-11-05 18:28:00||234.84||234.84||234.84||234.84|1
1762367310000|2025-11-05 18:28:30|234.97||234.92||234.97||234.92||0
1762367370000|2025-11-05 18:29:30|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|1
1762367400000|2025-11-05 18:30:00|234.92||234.92||234.92||234.92||0
1762367490000|2025-11-05 18:31:30|234.97||234.97||234.97||234.97||0
1762367530000|2025-11-05 18:32:10|234.92||234.92||234.92||234.92||0
1762367560000|2025-11-05 18:32:40|234.97||234.97||234.97||234.97||0
1762367700000|2025-11-05 18:35:00||234.89||234.89||234.89||234.89|0
1762367750000|2025-11-05 18:35:50|235.02||235.02||235.02||234.97||0
1762367760000|2025-11-05 18:36:00||234.94||234.89||234.94||234.89|4
1762367810000|2025-11-05 18:36:50||234.94||234.94||234.94||234.94|0
1762367820000|2025-11-05 18:37:00|||||||||2
1762367830000|2025-11-05 18:37:10|||||||||30
1762367870000|2025-11-05 18:37:50|||||||||1
1762367920000|2025-11-05 18:38:40|||||||||1
1762367960000|2025-11-05 18:39:20|||||||||1
1762368000000|2025-11-05 18:40:00|235.07|234.89|235.02|234.89|235.07|234.89|235.02|234.89|7
1762368010000|2025-11-05 18:40:10|234.97||235.02||235.02||234.97||2
1762368040000|2025-11-05 18:40:40|234.97||234.97||234.97||234.97||0
1762368060000|2025-11-05 18:41:00|||||||||1
1762368070000|2025-11-05 18:41:10|||||||||2
1762368100000|2025-11-05 18:41:40|||||||||1
1762368150000|2025-11-05 18:42:30|||||||||1
1762368290000|2025-11-05 18:44:50||234.84||234.84||234.84||234.84|0
1762368420000|2025-11-05 18:47:00|234.92||234.92||234.92||234.92||0
1762368450000|2025-11-05 18:47:30|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|3
1762368490000|2025-11-05 18:48:10|||||||||1
1762368600000|2025-11-05 18:50:00||234.79||234.79||234.79||234.79|0
1762368690000|2025-11-05 18:51:30||234.84||234.84||234.84||234.84|0
1762368720000|2025-11-05 18:52:00|234.97||234.97||234.97||234.97||1
1762368930000|2025-11-05 18:55:30||234.89||234.89||234.89||234.89|0
1762368950000|2025-11-05 18:55:50||234.84||234.84||234.84||234.84|7
1762368980000|2025-11-05 18:56:20|234.92||234.92||234.92||234.92||0
1762368990000|2025-11-05 18:56:30|||||||||1
1762369000000|2025-11-05 18:56:40|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|2
1762369090000|2025-11-05 18:58:10||234.89||234.84||234.89||234.84|0
1762369100000|2025-11-05 18:58:20||234.89||234.84||234.89||234.84|0
1762369140000|2025-11-05 18:59:00||234.89||234.89||234.89||234.89|0
1762369200000|2025-11-05 19:00:00|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|1
1762369210000|2025-11-05 19:00:10|234.97||234.97||234.97||234.97||0
1762369230000|2025-11-05 19:00:30|234.92||234.92||234.92||234.92||0
1762369280000|2025-11-05 19:01:20||234.79||234.79||234.79||234.79|4
1762369310000|2025-11-05 19:01:50|234.87||234.87||234.87||234.87||0
1762369330000|2025-11-05 19:02:10|||||||||1
1762369360000|2025-11-05 19:02:40|234.92|234.84|234.92|234.79|234.92|234.84|234.87|234.79|1
1762369500000|2025-11-05 19:05:00||234.84||234.84||234.84||234.84|0
1762369510000|2025-11-05 19:05:10|234.97||234.97||234.97||234.97||7
1762369600000|2025-11-05 19:06:40|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|2
1762369650000|2025-11-05 19:07:30||234.79||234.79||234.79||234.79|3
1762369730000|2025-11-05 19:08:50|234.87||234.87||234.87||234.87||0
1762369780000|2025-11-05 19:09:40|234.92||234.92||234.92||234.92||0
1762369790000|2025-11-05 19:09:50||234.84||234.79||234.84||234.79|2
1762369820000|2025-11-05 19:10:20||234.84||234.79||234.84||234.79|1
1762369920000|2025-11-05 19:12:00||234.84||234.79||234.84||234.79|1
1762369930000|2025-11-05 19:12:10||234.84||234.84||234.84||234.84|0
1762369950000|2025-11-05 19:12:30||234.79||234.79||234.79||234.79|0
1762369960000|2025-11-05 19:12:40|234.87||234.87||234.87||234.87||0
1762369990000|2025-11-05 19:13:10|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|21
1762370000000|2025-11-05 19:13:20||234.79||234.79||234.79||234.79|0
1762370020000|2025-11-05 19:13:40||234.84||234.79||234.84||234.79|0
1762370050000|2025-11-05 19:14:10||234.84||234.84||234.84||234.84|0
1762370060000|2025-11-05 19:14:20|234.97||234.97||234.97||234.97||4
1762370130000|2025-11-05 19:15:30||234.89||234.89||234.89||234.89|1
1762370180000|2025-11-05 19:16:20|235.02||235.02||235.02||235.02||0
1762370300000|2025-11-05 19:18:20|234.97||235.02||235.02||234.97||0
1762370370000|2025-11-05 19:19:30|||||||||1
1762370400000|2025-11-05 19:20:00||234.94||234.94||234.94||234.94|0
1762370420000|2025-11-05 19:20:20||234.89||234.89||234.89||234.89|2
1762370550000|2025-11-05 19:22:30|234.97||234.97||234.97||234.97||0
1762370560000|2025-11-05 19:22:40|235.02||235.02||235.02||235.02||0
1762370580000|2025-11-05 19:23:00|234.97||234.97||234.97||234.97||0
1762370600000|2025-11-05 19:23:20|235.02||235.02||235.02||235.02||0
1762370790000|2025-11-05 19:26:30|234.97||234.97||234.97||234.97||0
1762370820000|2025-11-05 19:27:00||234.84||234.84||234.84||234.84|16
1762370870000|2025-11-05 19:27:50||234.89||234.84||234.89||234.84|1
1762370880000|2025-11-05 19:28:00|234.92||234.97||234.97||234.92||0
1762371060000|2025-11-05 19:31:00||234.89||234.84||234.89||234.84|0
1762371080000|2025-11-05 19:31:20|235.02|234.89|234.97|234.89|235.02|234.89|234.97|234.89|0
1762371120000|2025-11-05 19:32:00|235.02||234.97||235.02||234.97||0
1762371130000|2025-11-05 19:32:10|235.02||234.97||235.02||234.97||0
1762371140000|2025-11-05 19:32:20|235.02||235.02||235.02||235.02||1
1762371170000|2025-11-05 19:32:50||234.94||234.94||234.94||234.94|0
1762371210000|2025-11-05 19:33:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1762371310000|2025-11-05 19:35:10|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|7
1762371430000|2025-11-05 19:37:10|||||||||8
1762371490000|2025-11-05 19:38:10||234.94||234.94||234.94||234.94|0
1762371510000|2025-11-05 19:38:30||234.89||234.89||234.89||234.89|1
1762371570000|2025-11-05 19:39:30|234.97||234.97||234.97||234.97||0
1762371580000|2025-11-05 19:39:40|||||||||1
1762371660000|2025-11-05 19:41:00||234.84||234.84||234.84||234.84|0
1762371680000|2025-11-05 19:41:20||234.89||234.89||234.89||234.89|0
1762371740000|2025-11-05 19:42:20|235.02||234.97||235.02||234.97||0
1762371750000|2025-11-05 19:42:30|235.02||234.97||235.02||234.97||0
1762371820000|2025-11-05 19:43:40|235.02||234.97||235.02||234.97||0
1762371890000|2025-11-05 19:44:50|235.02||235.02||235.02||235.02||0
1762371900000|2025-11-05 19:45:00|234.97||234.97||234.97||234.97||0
1762371910000|2025-11-05 19:45:10|235.02||235.02||235.02||235.02||0
1762371920000|2025-11-05 19:45:20|234.97|234.94|234.97|234.89|234.97|234.94|234.97|234.89|2
1762372080000|2025-11-05 19:48:00||234.84||234.84||234.84||234.84|3
1762372110000|2025-11-05 19:48:30|234.92||234.92||234.92||234.92||2
1762372120000|2025-11-05 19:48:40|234.97||234.92||234.97||234.92||2
1762372130000|2025-11-05 19:48:50|234.97||234.97||234.97||234.97||0
1762372140000|2025-11-05 19:49:00|234.92||234.97||234.97||234.92||1
1762372150000|2025-11-05 19:49:10|234.92||234.97||234.97||234.92||0
1762372160000|2025-11-05 19:49:20|234.92||234.92||234.97||234.92||0
1762372170000|2025-11-05 19:49:30|234.97||234.97||234.97||234.92||0
1762372290000|2025-11-05 19:51:30||234.89||234.84||234.89||234.84|1
1762372500000|2025-11-05 19:55:00||234.89||234.84||234.89||234.84|0
1762372540000|2025-11-05 19:55:40||234.89||234.84||234.89||234.84|1
1762372550000|2025-11-05 19:55:50|234.92||234.92||234.92||234.92||1
1762372640000|2025-11-05 19:57:20|234.97||234.97||234.97||234.97||0
1762372740000|2025-11-05 19:59:00||234.89||234.89||234.89||234.89|0
1762372820000|2025-11-05 20:00:20|235.02||235.02||235.02||235.02||0
1762372830000|2025-11-05 20:00:30||234.94||234.89||234.94||234.89|1
1762372920000|2025-11-05 20:02:00||234.94||234.89||234.94||234.89|2
1762372930000|2025-11-05 20:02:10|||||||||1
1762373080000|2025-11-05 20:04:40|234.97||234.97||234.97||234.97||0
1762373330000|2025-11-05 20:08:50||234.84||234.84||234.84||234.84|65
1762373370000|2025-11-05 20:09:30||234.89||234.89||234.89||234.89|0
1762373390000|2025-11-05 20:09:50|235.02||235.02||235.02||235.02||2
1762373410000|2025-11-05 20:10:10|||||||||1
1762373430000|2025-11-05 20:10:30||234.94||234.94||234.94||234.94|0
1762373470000|2025-11-05 20:11:10|||||||||1
1762373540000|2025-11-05 20:12:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|8
1762373550000|2025-11-05 20:12:30||234.94||234.94||234.94||234.94|4
1762373560000|2025-11-05 20:12:40|235.02||235.07||235.07||235.02||0
1762373570000|2025-11-05 20:12:50|235.02||235.02||235.07||235.02||0
1762373640000|2025-11-05 20:14:00|235.07||235.07||235.07||235.07||0
1762373680000|2025-11-05 20:14:40|235.02||235.07||235.07||235.02||0
1762373710000|2025-11-05 20:15:10|235.02||235.02||235.07||235.02||0
1762373720000|2025-11-05 20:15:20|235.07||235.02||235.07||235.02||0
1762373730000|2025-11-05 20:15:30|235.07||235.07||235.07||235.02||0
1762373780000|2025-11-05 20:16:20|235.02||235.02||235.02||235.02||0
1762373850000|2025-11-05 20:17:30||234.89||234.89||234.89||234.89|17
1762373920000|2025-11-05 20:18:40||234.94||234.89||234.94||234.89|0
1762374000000|2025-11-05 20:20:00||234.94||234.94||234.94||234.94|0
1762374070000|2025-11-05 20:21:10||234.89||234.89||234.89||234.89|1
1762374100000|2025-11-05 20:21:40||234.94||234.94||234.94||234.94|0
1762374120000|2025-11-05 20:22:00||234.89||234.94||234.94||234.89|10
1762374140000|2025-11-05 20:22:20||234.89||234.89||234.94||234.89|0
1762374210000|2025-11-05 20:23:30||234.94||234.94||234.94||234.94|121
1762374270000|2025-11-05 20:24:30||234.89||234.89||234.89||234.89|1
1762374480000|2025-11-05 20:28:00|234.97||234.97||234.97||234.97||0
1762374490000|2025-11-05 20:28:10|235.02||235.02||235.02||235.02||0
1762374500000|2025-11-05 20:28:20||234.94||234.94||234.94||234.94|1
1762374520000|2025-11-05 20:28:40|||||||||9
1762374530000|2025-11-05 20:28:50|235.07||235.07||235.07||235.07||0
1762374560000|2025-11-05 20:29:20|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|6
1762374600000|2025-11-05 20:30:00|235.02||235.07||235.07||235.02||1
1762374630000|2025-11-05 20:30:30|235.02||235.02||235.02||235.02||0
1762374650000|2025-11-05 20:30:50||234.89||234.89||234.89||234.89|13
1762374700000|2025-11-05 20:31:40|234.97||234.97||234.97||234.97||4
1762374880000|2025-11-05 20:34:40||234.84||234.89||234.89||234.84|0
1762374900000|2025-11-05 20:35:00|235.02||235.02||235.02||235.02||1
1762374920000|2025-11-05 20:35:20||234.94||234.94||234.94||234.94|0
1762374930000|2025-11-05 20:35:30||234.89||234.89||234.94||234.89|4
1762375000000|2025-11-05 20:36:40||234.94||234.89||234.94||234.89|0
1762375070000|2025-11-05 20:37:50||234.94||234.94||234.94||234.94|0
1762375130000|2025-11-05 20:38:50|235.07||235.07||235.07||235.07||1
1762375180000|2025-11-05 20:39:40|235.02||235.02||235.02||235.02||1
1762375220000|2025-11-05 20:40:20|235.07||235.07||235.07||235.07||1
1762375240000|2025-11-05 20:40:40||234.99||234.99||234.99||234.99|0
1762375270000|2025-11-05 20:41:10|||||||||1
1762375350000|2025-11-05 20:42:30|235.12||235.12||235.12||235.12||164
1762375380000|2025-11-05 20:43:00|235.07||235.07||235.07||235.07||8
1762375450000|2025-11-05 20:44:10|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|31
1762375470000|2025-11-05 20:44:30||234.99||234.99||234.99||234.99|0
1762375480000|2025-11-05 20:44:40||234.94||234.94||234.94||234.94|0
1762375500000|2025-11-05 20:45:00||234.99||234.99||234.99||234.99|2
1762375510000|2025-11-05 20:45:10|235.12||235.12||235.12||235.12||1
1762375680000|2025-11-05 20:48:00|235.07||235.12||235.12||235.07||8
1762375720000|2025-11-05 20:48:40||235.04||235.04||235.04||235.04|2
1762375740000|2025-11-05 20:49:00|||||||||1
1762375770000|2025-11-05 20:49:30||234.99||234.99||234.99||234.99|8
1762375790000|2025-11-05 20:49:50|||||||||1
1762375800000|2025-11-05 20:50:00|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|3
1762375820000|2025-11-05 20:50:20||234.99||234.99||234.99||234.99|0
1762375850000|2025-11-05 20:50:50|235.12||235.12||235.12||235.07||0
1762375880000|2025-11-05 20:51:20|235.07||235.12||235.12||235.07||1
1762375890000|2025-11-05 20:51:30|235.07||235.07||235.12||235.07||0
1762375900000|2025-11-05 20:51:40|235.12||235.07||235.12||235.07||0
1762375910000|2025-11-05 20:51:50|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|3
1762375920000|2025-11-05 20:52:00|||||||||1
1762375930000|2025-11-05 20:52:10|235.12||235.12||235.12||235.12||9
1762375950000|2025-11-05 20:52:30|235.07||235.07||235.12||235.07||0
1762375960000|2025-11-05 20:52:40|235.12||235.12||235.12||235.12||0
1762375970000|2025-11-05 20:52:50|235.07||235.07||235.12||235.07||0
1762375980000|2025-11-05 20:53:00|235.12||235.12||235.12||235.12||0
1762376040000|2025-11-05 20:54:00|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.99|5
1762376060000|2025-11-05 20:54:20||234.94||234.99||234.99||234.94|0
1762376080000|2025-11-05 20:54:40||234.94||234.94||234.94||234.94|18
1762376100000|2025-11-05 20:55:00|235.02||235.02||235.02||235.02||5
1762376110000|2025-11-05 20:55:10|235.07||235.07||235.07||235.07||61
1762376120000|2025-11-05 20:55:20||234.99||234.99||234.99||234.99|20
1762376130000|2025-11-05 20:55:30||234.94||234.94||234.94||234.94|36
1762376180000|2025-11-05 20:56:20|||||||||12
1762376190000|2025-11-05 20:56:30||234.99||234.99||234.99||234.99|0
1762376200000|2025-11-05 20:56:40|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|0
1762376210000|2025-11-05 20:56:50|||||||||41
1762376220000|2025-11-05 20:57:00|235.02|234.89|234.97|234.89|235.02|234.89|234.97|234.89|2
1762376230000|2025-11-05 20:57:10||234.84||234.84||234.84||234.84|0
1762376240000|2025-11-05 20:57:20|234.92||234.97||234.97||234.92||6
1762376250000|2025-11-05 20:57:30|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|0
1762376280000|2025-11-05 20:58:00||234.84||234.79||234.84||234.79|0
1762376290000|2025-11-05 20:58:10|234.87|234.69|234.87|234.74|234.87|234.74|234.82|234.69|36
1762376300000|2025-11-05 20:58:20||234.79||234.74||234.79||234.74|0
1762376340000|2025-11-05 20:59:00|234.82|234.69|234.82|234.74|234.82|234.74|234.82|234.69|19
1762376350000|2025-11-05 20:59:10|234.87||234.87||234.87||234.87||4
1762376360000|2025-11-05 20:59:20|234.92|234.79|234.92|234.79|234.92|234.79|234.87|234.74|0
1762376370000|2025-11-05 20:59:30|234.87|234.74|234.92|234.79|234.92|234.79|234.87|234.74|19
1762376380000|2025-11-05 20:59:40|234.87||234.92||234.92||234.87||0
1762376390000|2025-11-05 20:59:50|234.87||234.87||234.92||234.87||0
1762412460000|2025-11-06 07:01:00|234.84|234.77|234.84|234.77|234.84|234.77|234.84|234.77|0
1762412470000|2025-11-06 07:01:10|234.22|234.09|234.32|234.19|234.32|234.19|234.22|234.09|41
1762412480000|2025-11-06 07:01:20|234.27|234.14|234.32|234.19|234.32|234.19|234.27|234.14|6
1762412490000|2025-11-06 07:01:30|234.27||234.27||234.27||234.27||0
1762412500000|2025-11-06 07:01:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|1
1762412510000|2025-11-06 07:01:50|234.27||234.27||234.27||234.27||16
1762412570000|2025-11-06 07:02:50||234.09||234.09||234.14||234.09|0
1762412580000|2025-11-06 07:03:00||234.14||234.14||234.14||234.14|0
1762412590000|2025-11-06 07:03:10||234.09||234.14||234.14||234.09|0
1762412600000|2025-11-06 07:03:20||234.09||234.09||234.14||234.09|0
1762412630000|2025-11-06 07:03:50||234.14||234.14||234.19||234.14|0
1762412640000|2025-11-06 07:04:00|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|1
1762412680000|2025-11-06 07:04:40|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|0
1762412700000|2025-11-06 07:05:00|234.27|234.24|234.22|234.14|234.27|234.24|234.22|234.14|2
1762412710000|2025-11-06 07:05:10|234.27||234.27||234.27||234.27||1
1762412720000|2025-11-06 07:05:20|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|0
1762412730000|2025-11-06 07:05:30|234.27|234.14|234.22|234.09|234.27|234.14|234.22|234.09|0
1762412740000|2025-11-06 07:05:40|234.27|234.14|234.27|234.14|234.27|234.14|234.27|234.09|0
1762412760000|2025-11-06 07:06:00||234.19||234.14||234.19||234.14|0
1762412770000|2025-11-06 07:06:10||234.19||234.19||234.19||234.19|0
1762412780000|2025-11-06 07:06:20||234.14||234.14||234.19||234.14|0
1762412800000|2025-11-06 07:06:40||234.19||234.14||234.19||234.14|0
1762412820000|2025-11-06 07:07:00||234.09||234.14||234.14||234.09|0
1762412830000|2025-11-06 07:07:10||234.19||234.19||234.19||234.19|0
1762412840000|2025-11-06 07:07:20||234.14||234.14||234.19||234.14|0
1762412850000|2025-11-06 07:07:30||234.19||234.14||234.19||234.14|0
1762412880000|2025-11-06 07:08:00||234.19||234.19||234.19||234.19|0
1762412890000|2025-11-06 07:08:10||234.14||234.19||234.19||234.14|2
1762412900000|2025-11-06 07:08:20||234.14||234.14||234.14||234.14|0
1762412980000|2025-11-06 07:09:40|234.22|234.09|234.22|234.14|234.22|234.14|234.22|234.09|2
1762412990000|2025-11-06 07:09:50|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|0
1762413000000|2025-11-06 07:10:00|234.17|234.04|234.22|234.09|234.22|234.09|234.17|234.04|0
1762413060000|2025-11-06 07:11:00|234.27|234.04|234.12|234.04|234.27|234.04|234.12|234.04|102
1762413070000|2025-11-06 07:11:10|234.02|233.99|234.02|233.94|234.02|233.99|234.02|233.94|14
1762413080000|2025-11-06 07:11:20|234.12|233.99|234.12|233.99|234.12|233.99|234.12|233.99|43
1762413110000|2025-11-06 07:11:50||234.04||234.04||234.04||234.04|0
1762413120000|2025-11-06 07:12:00||233.99||233.99||233.99||233.99|0
1762413130000|2025-11-06 07:12:10||234.04||234.04||234.04||234.04|0
1762413140000|2025-11-06 07:12:20||233.99||233.99||233.99||233.99|0
1762413150000|2025-11-06 07:12:30||234.04||234.04||234.04||234.04|0
1762413170000|2025-11-06 07:12:50||233.99||233.99||233.99||233.99|2
1762413180000|2025-11-06 07:13:00|234.17|234.04|234.22|234.09|234.22|234.09|234.17|234.04|1
1762413240000|2025-11-06 07:14:00|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|1
1762413280000|2025-11-06 07:14:40|234.12|233.99|234.12|233.99|234.12|233.99|234.12|233.99|8
1762413290000|2025-11-06 07:14:50|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|0
1762413300000|2025-11-06 07:15:00|234.22|234.09|234.22|234.09|234.22|234.09|234.22|234.09|1
1762413310000|2025-11-06 07:15:10|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|0
1762413340000|2025-11-06 07:15:40||233.99||234.04||234.04||233.99|0
1762413350000|2025-11-06 07:15:50|234.12|233.99|234.17|234.04|234.17|234.04|234.12|233.99|0
1762413360000|2025-11-06 07:16:00|234.12|233.99|234.12|233.99|234.12|234.04|234.12|233.99|0
1762413370000|2025-11-06 07:16:10|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|0
1762413380000|2025-11-06 07:16:20||233.99||234.04||234.04||233.99|0
1762413390000|2025-11-06 07:16:30|234.12|233.99|234.12|233.99|234.12|234.04|234.12|233.99|0
1762413410000|2025-11-06 07:16:50|234.17||234.12||234.17||234.12||6
1762413440000|2025-11-06 07:17:20|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|12
1762413460000|2025-11-06 07:17:40|234.17|234.14|234.17|234.09|234.17|234.14|234.17|234.09|39
1762413470000|2025-11-06 07:17:50|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|2
1762413480000|2025-11-06 07:18:00|234.17||234.17||234.17||234.17||1
1762413490000|2025-11-06 07:18:10|234.22|234.09|234.22|234.09|234.22|234.09|234.22|234.09|0
1762413510000|2025-11-06 07:18:30|234.17||234.17||234.17||234.17||1
1762413520000|2025-11-06 07:18:40|234.22||234.22||234.22||234.22||1
1762413540000|2025-11-06 07:19:00|234.17||234.17||234.17||234.17||0
1762413570000|2025-11-06 07:19:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|2
1762413580000|2025-11-06 07:19:40|234.27||234.22||234.27||234.22||2
1762413590000|2025-11-06 07:19:50||234.09||234.09||234.09||234.09|2
1762413600000|2025-11-06 07:20:00|234.17|234.14|234.27|234.14|234.27|234.14|234.17|234.14|1
1762413650000|2025-11-06 07:20:50|234.32|234.19|234.32|234.19|234.32|234.19|234.22|234.14|1
1762413680000|2025-11-06 07:21:20||234.24||234.24||234.24||234.24|0
1762413690000|2025-11-06 07:21:30||234.19||234.19||234.19||234.19|0
1762413700000|2025-11-06 07:21:40||234.24||234.19||234.24||234.19|0
1762413720000|2025-11-06 07:22:00||234.24||234.19||234.24||234.19|1
1762413770000|2025-11-06 07:22:50|234.37|234.24|234.37|234.24|234.37|234.24|234.37|234.24|0
1762413800000|2025-11-06 07:23:20||234.29||234.24||234.29||234.24|0
1762413810000|2025-11-06 07:23:30||234.29||234.29||234.29||234.29|0
1762413820000|2025-11-06 07:23:40||234.24||234.24||234.24||234.24|2
1762413870000|2025-11-06 07:24:30||234.29||234.29||234.29||234.29|0
1762413890000|2025-11-06 07:24:50|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|12
1762413900000|2025-11-06 07:25:00||234.34||234.34||234.34||234.34|1
1762413950000|2025-11-06 07:25:50|234.52|234.39|234.57|234.49|234.57|234.49|234.52|234.39|22
1762413960000|2025-11-06 07:26:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1762413970000|2025-11-06 07:26:10||234.49||234.49||234.54||234.49|0
1762413980000|2025-11-06 07:26:20|234.57|234.44|234.57|234.44|234.57|234.49|234.57|234.44|0
1762414030000|2025-11-06 07:27:10|234.52||234.52||234.52||234.52||0
1762414040000|2025-11-06 07:27:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|3
1762414050000|2025-11-06 07:27:30|234.42|234.34|234.47|234.39|234.52|234.39|234.42|234.34|2
1762414090000|2025-11-06 07:28:10|234.52||234.52||234.52||234.52||2
1762414100000|2025-11-06 07:28:20|234.47||234.47||234.47||234.47||0
1762414110000|2025-11-06 07:28:30|234.52||234.52||234.52||234.52||0
1762414130000|2025-11-06 07:28:50|234.47||234.47||234.47||234.47||0
1762414140000|2025-11-06 07:29:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|1
1762414160000|2025-11-06 07:29:20|234.47||234.47||234.47||234.42||1
1762414210000|2025-11-06 07:30:10|234.52|234.39|234.47|234.34|234.52|234.39|234.47|234.34|0
1762414220000|2025-11-06 07:30:20|234.52|234.39|234.52|234.39|234.52|234.39|234.52|234.39|6
1762414230000|2025-11-06 07:30:30|234.47|234.34|234.47|234.34|234.47|234.34|234.47|234.34|0
1762414260000|2025-11-06 07:31:00|234.42||234.42||234.42||234.42||0
1762414270000|2025-11-06 07:31:10|234.37|234.29|234.37|234.24|234.37|234.29|234.37|234.24|44
1762414280000|2025-11-06 07:31:20||234.29||234.24||234.29||234.24|60
1762414330000|2025-11-06 07:32:10|234.32||234.32||234.32||234.32||2
1762414380000|2025-11-06 07:33:00|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|4
1762414410000|2025-11-06 07:33:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|47
1762414420000|2025-11-06 07:33:40||234.19||234.19||234.19||234.19|1
1762414430000|2025-11-06 07:33:50|234.37|234.24|234.37|234.24|234.37|234.24|234.37|234.24|21
1762414440000|2025-11-06 07:34:00|234.32||234.37||234.37||234.32||1
1762414460000|2025-11-06 07:34:20|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.24|2
1762414470000|2025-11-06 07:34:30||234.24||234.24||234.24||234.24|0
1762414480000|2025-11-06 07:34:40|234.32||234.32||234.32||234.32||0
1762414490000|2025-11-06 07:34:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|9
1762414510000|2025-11-06 07:35:10|234.32|234.19|234.37|234.24|234.37|234.24|234.32|234.19|42
1762414520000|2025-11-06 07:35:20||234.29||234.24||234.29||234.24|10
1762414550000|2025-11-06 07:35:50||234.29||234.24||234.29||234.24|0
1762414570000|2025-11-06 07:36:10||234.29||234.29||234.29||234.29|0
1762414580000|2025-11-06 07:36:20||234.24||234.24||234.24||234.24|1
1762414620000|2025-11-06 07:37:00||234.29||234.29||234.29||234.29|0
1762414650000|2025-11-06 07:37:30||234.24||234.24||234.24||234.24|2
1762414670000|2025-11-06 07:37:50||234.29||234.29||234.29||234.29|0
1762414680000|2025-11-06 07:38:00||234.24||234.24||234.24||234.24|0
1762414690000|2025-11-06 07:38:10|234.32|234.19|234.37|234.24|234.37|234.24|234.32|234.19|4
1762414720000|2025-11-06 07:38:40|234.32|234.19|234.37|234.24|234.37|234.24|234.32|234.19|0
1762414740000|2025-11-06 07:39:00|234.32||234.32||234.32||234.32||0
1762414760000|2025-11-06 07:39:20||234.19||234.19||234.19||234.19|0
1762414830000|2025-11-06 07:40:30|234.27|234.14|234.27|234.14|234.27|234.14|234.27|234.14|0
1762414850000|2025-11-06 07:40:50|234.22|234.09|234.22|234.09|234.22|234.09|234.17|234.09|0
1762414870000|2025-11-06 07:41:10|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|0
1762414900000|2025-11-06 07:41:40||234.09||234.09||234.09||234.09|0
1762414910000|2025-11-06 07:41:50||234.04||234.04||234.04||234.04|0
1762414920000|2025-11-06 07:42:00||234.09||234.04||234.09||234.04|0
1762414930000|2025-11-06 07:42:10||234.09||234.04||234.09||234.04|0
1762414970000|2025-11-06 07:42:50||234.09||234.04||234.09||234.04|4
1762414990000|2025-11-06 07:43:10|234.12|233.99|234.12|233.99|234.12|233.99|234.12|233.99|0
1762415020000|2025-11-06 07:43:40|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|1
1762415040000|2025-11-06 07:44:00|234.22|234.09|234.22|234.04|234.22|234.09|234.22|234.04|0
1762415050000|2025-11-06 07:44:10||234.09||234.09||234.09||234.04|0
1762415090000|2025-11-06 07:44:50|234.27|234.14|234.27|234.09|234.27|234.14|234.27|234.09|0
1762415100000|2025-11-06 07:45:00||234.14||234.14||234.14||234.14|0
1762415120000|2025-11-06 07:45:20|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|12
1762415210000|2025-11-06 07:46:50|234.27||234.32||234.32||234.27||1
1762415220000|2025-11-06 07:47:00|234.27||234.32||234.32||234.27||8
1762415240000|2025-11-06 07:47:20|234.27||234.27||234.27||234.27||5
1762415260000|2025-11-06 07:47:40|234.32||234.32||234.32||234.27||0
1762415270000|2025-11-06 07:47:50|234.27|234.24|234.27|234.14|234.27|234.24|234.27|234.14|3
1762415300000|2025-11-06 07:48:20|234.32|234.19|234.22|234.14|234.32|234.19|234.22|234.14|13
1762415330000|2025-11-06 07:48:50|234.27||234.27||234.27||234.27||1
1762415400000|2025-11-06 07:50:00|234.37|234.19|234.37|234.29|234.37|234.29|234.37|234.19|6
1762415410000|2025-11-06 07:50:10||234.24||234.24||234.24||234.24|4
1762415420000|2025-11-06 07:50:20|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|0
1762415460000|2025-11-06 07:51:00|234.27||234.32||234.32||234.27||2
1762415470000|2025-11-06 07:51:10|234.42|234.29|234.42|234.29|234.42|234.29|234.42|234.29|15
1762415480000|2025-11-06 07:51:20|234.37||234.42||234.42||234.37||6
1762415500000|2025-11-06 07:51:40|234.37||234.37||234.37||234.37||0
1762415510000|2025-11-06 07:51:50|234.42||234.42||234.42||234.42||1
1762415530000|2025-11-06 07:52:10|234.37|234.24|234.37|234.24|234.37|234.24|234.37|234.24|6
1762415540000|2025-11-06 07:52:20|234.32||234.32||234.32||234.32||0
1762415580000|2025-11-06 07:53:00|234.37||234.37||234.37||234.37||7
1762415600000|2025-11-06 07:53:20|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|9
1762415610000|2025-11-06 07:53:30|234.27||234.27||234.32||234.27||5
1762415640000|2025-11-06 07:54:00|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|3
1762415670000|2025-11-06 07:54:30|||||||||17
1762415680000|2025-11-06 07:54:40|234.22|234.09|234.22|234.09|234.22|234.09|234.22|234.09|9
1762415690000|2025-11-06 07:54:50|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|17
1762415700000|2025-11-06 07:55:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.04|4
1762415740000|2025-11-06 07:55:40|234.22||234.22||234.22||234.22||9
1762415750000|2025-11-06 07:55:50|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|9
1762415760000|2025-11-06 07:56:00|||||||||1
1762415770000|2025-11-06 07:56:10|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|9
1762415830000|2025-11-06 07:57:10|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|11
1762415850000|2025-11-06 07:57:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|5
1762415870000|2025-11-06 07:57:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|4
1762415890000|2025-11-06 07:58:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|10
1762415930000|2025-11-06 07:58:50|234.27|234.19|234.32|234.24|234.32|234.24|234.22|234.14|170
1762415940000|2025-11-06 07:59:00|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|10
1762415970000|2025-11-06 07:59:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|4
1762415980000|2025-11-06 07:59:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|29
1762415990000|2025-11-06 07:59:50|234.22|234.14|234.17|234.09|234.27|234.19|234.17|234.09|100
1762416000000|2025-11-06 08:00:00|234.32|234.24|234.37|234.24|234.47|234.34|234.22|234.14|309
1762416010000|2025-11-06 08:00:10|234.32|234.34|234.42|234.34|234.42|234.34|234.32|234.19|140
1762416020000|2025-11-06 08:00:20|234.37|234.29|234.52|234.44|234.72|234.64|234.37|234.29|321
1762416030000|2025-11-06 08:00:30|234.47|234.39|234.22|234.14|234.47|234.39|234.12|234.04|443
1762416040000|2025-11-06 08:00:40|234.27|234.19|234.22|234.14|234.32|234.24|234.22|234.14|79
1762416050000|2025-11-06 08:00:50|234.27|234.09|234.17|234.09|234.27|234.19|234.12|233.99|235
1762416060000|2025-11-06 08:01:00|234.22|234.14|234.47|234.39|234.52|234.39|234.22|234.14|112
1762416070000|2025-11-06 08:01:10|234.52|234.44|234.62|234.54|234.62|234.54|234.47|234.39|139
1762416080000|2025-11-06 08:01:20|234.67|234.59|234.52|234.44|234.67|234.59|234.52|234.44|49
1762416090000|2025-11-06 08:01:30|234.57|234.49|234.37|234.29|234.57|234.49|234.37|234.29|40
1762416100000|2025-11-06 08:01:40|234.42|234.34|234.32|234.24|234.47|234.39|234.32|234.24|44
1762416110000|2025-11-06 08:01:50|234.37|234.29|234.27|234.19|234.37|234.29|234.22|234.14|22
1762416120000|2025-11-06 08:02:00|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|5
1762416130000|2025-11-06 08:02:10|234.17|234.09|234.32|234.24|234.32|234.24|234.17|234.09|101
1762416140000|2025-11-06 08:02:20|234.22|234.19|234.22|234.14|234.32|234.19|234.22|234.14|503
1762416150000|2025-11-06 08:02:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|0
1762416160000|2025-11-06 08:02:40|234.22|234.14|234.27|234.19|234.27|234.19|234.17|234.09|202
1762416170000|2025-11-06 08:02:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|19
1762416180000|2025-11-06 08:03:00|234.17|234.09|234.12|233.99|234.22|234.09|234.07|233.99|232
1762416190000|2025-11-06 08:03:10|234.07|233.89|233.97|233.89|234.12|233.94|233.92|233.84|97
1762416200000|2025-11-06 08:03:20|233.92|233.84|233.92|233.84|233.97|233.89|233.87|233.79|342
1762416210000|2025-11-06 08:03:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|17
1762416220000|2025-11-06 08:03:40|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|37
1762416230000|2025-11-06 08:03:50|233.77|233.69|233.97|233.84|233.97|233.89|233.77|233.69|37
1762416240000|2025-11-06 08:04:00|233.92|233.89|233.82|233.74|233.92|233.89|233.82|233.74|64
1762416250000|2025-11-06 08:04:10|233.77|233.69|233.72|233.64|233.77|233.74|233.72|233.64|42
1762416260000|2025-11-06 08:04:20|233.77|233.69|233.77|233.69|233.82|233.74|233.72|233.64|70
1762416270000|2025-11-06 08:04:30|233.82|233.74|233.67|233.59|233.82|233.74|233.67|233.59|336
1762416280000|2025-11-06 08:04:40|233.72|233.64|233.67|233.59|233.77|233.64|233.67|233.59|23
1762416290000|2025-11-06 08:04:50|233.62|233.54|233.52|233.44|233.62|233.54|233.52|233.44|325
1762416300000|2025-11-06 08:05:00|233.57|233.49|233.67|233.54|233.67|233.59|233.57|233.49|95
1762416310000|2025-11-06 08:05:10|233.62|233.59|233.57|233.49|233.67|233.59|233.57|233.49|293
1762416320000|2025-11-06 08:05:20|233.62|233.54|233.82|233.69|233.82|233.69|233.62|233.54|47
1762416330000|2025-11-06 08:05:30|233.77|233.64|233.72|233.64|233.82|233.64|233.72|233.64|31
1762416340000|2025-11-06 08:05:40|233.67|233.59|233.72|233.59|233.72|233.64|233.67|233.59|44
1762416350000|2025-11-06 08:05:50|233.67|233.64|233.62|233.54|233.72|233.64|233.62|233.54|19
1762416360000|2025-11-06 08:06:00|233.67|233.59|233.67|233.59|233.72|233.64|233.67|233.59|158
1762416370000|2025-11-06 08:06:10|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.54|16
1762416380000|2025-11-06 08:06:20|233.67|233.59|233.77|233.64|233.77|233.69|233.67|233.59|7
1762416390000|2025-11-06 08:06:30|233.72|233.69|233.82|233.74|233.82|233.74|233.72|233.69|38
1762416400000|2025-11-06 08:06:40|233.77|233.69|233.87|233.74|233.87|233.74|233.77|233.69|43
1762416410000|2025-11-06 08:06:50|233.92|233.79|233.87|233.79|233.92|233.79|233.87|233.74|5
1762416420000|2025-11-06 08:07:00|233.92|233.84|233.92|233.79|233.92|233.84|233.87|233.74|20
1762416430000|2025-11-06 08:07:10|233.87|233.74|233.87|233.79|233.92|233.79|233.87|233.74|14
1762416440000|2025-11-06 08:07:20|233.82|233.74|233.82|233.74|233.92|233.84|233.82|233.74|43
1762416450000|2025-11-06 08:07:30|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|30
1762416460000|2025-11-06 08:07:40|233.72|233.64|233.72|233.64|233.77|233.69|233.72|233.64|6
1762416470000|2025-11-06 08:07:50|233.77|233.69|233.82|233.74|233.82|233.74|233.72|233.69|21
1762416480000|2025-11-06 08:08:00|233.77|233.69|233.72|233.59|233.82|233.74|233.67|233.59|123
1762416490000|2025-11-06 08:08:10|233.67|233.64|233.82|233.74|233.82|233.74|233.67|233.59|131
1762416500000|2025-11-06 08:08:20|233.87|233.79|233.82|233.74|233.87|233.79|233.77|233.69|23
1762416510000|2025-11-06 08:08:30|233.87|233.79|233.87|233.74|233.87|233.79|233.77|233.69|135
1762416520000|2025-11-06 08:08:40|233.82|233.69|233.87|233.79|233.87|233.79|233.77|233.69|172
1762416530000|2025-11-06 08:08:50|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.79|93
1762416540000|2025-11-06 08:09:00|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|4
1762416550000|2025-11-06 08:09:10|233.97|233.89|234.02|233.94|234.02|233.94|233.92|233.84|27
1762416560000|2025-11-06 08:09:20|234.07|233.99|234.12|233.99|234.12|234.04|234.02|233.99|9
1762416570000|2025-11-06 08:09:30|234.07|234.04|234.07|233.99|234.12|234.04|234.02|233.94|19
1762416580000|2025-11-06 08:09:40|234.12|234.04|234.12|234.04|234.17|234.04|234.07|234.04|2
1762416590000|2025-11-06 08:09:50|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|20
1762416600000|2025-11-06 08:10:00|234.17|233.99|234.22|234.14|234.27|234.19|234.17|233.99|340
1762416610000|2025-11-06 08:10:10|234.27|234.09|234.17|234.09|234.27|234.14|234.07|233.99|79
1762416620000|2025-11-06 08:10:20|234.22|234.14|234.27|234.19|234.27|234.19|234.17|234.09|194
1762416630000|2025-11-06 08:10:30|234.32|234.14|234.27|234.19|234.32|234.19|234.22|234.09|20
1762416640000|2025-11-06 08:10:40|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|18
1762416650000|2025-11-06 08:10:50|234.27|234.19|234.32|234.24|234.37|234.29|234.27|234.19|20
1762416660000|2025-11-06 08:11:00|234.37|234.29|234.42|234.34|234.47|234.39|234.37|234.29|24
1762416670000|2025-11-06 08:11:10|234.37|234.29|234.32|234.24|234.42|234.34|234.32|234.24|26
1762416680000|2025-11-06 08:11:20|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|17
1762416690000|2025-11-06 08:11:30|234.42|234.19|234.27|234.19|234.42|234.24|234.27|234.19|73
1762416700000|2025-11-06 08:11:40|234.32|234.24|234.22|234.14|234.37|234.24|234.22|234.14|12
1762416710000|2025-11-06 08:11:50|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|8
1762416720000|2025-11-06 08:12:00|234.27|234.19|234.32|234.19|234.37|234.24|234.27|234.19|80
1762416730000|2025-11-06 08:12:10|234.27|234.24|234.27|234.19|234.27|234.24|234.22|234.14|128
1762416750000|2025-11-06 08:12:30|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|39
1762416760000|2025-11-06 08:12:40|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|39
1762416770000|2025-11-06 08:12:50|234.22|234.14|234.27|234.14|234.27|234.19|234.22|234.14|14
1762416780000|2025-11-06 08:13:00|234.22|234.19|234.22|234.14|234.27|234.19|234.17|234.09|41
1762416790000|2025-11-06 08:13:10|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|12
1762416800000|2025-11-06 08:13:20|234.32||234.32||234.32||234.27||1
1762416810000|2025-11-06 08:13:30|234.27|234.24|234.27|234.19|234.27|234.24|234.22|234.14|6
1762416820000|2025-11-06 08:13:40|234.22|234.14|234.17|234.09|234.27|234.19|234.17|234.09|174
1762416830000|2025-11-06 08:13:50|234.22|234.14|234.22|234.14|234.27|234.19|234.17|234.14|11
1762416840000|2025-11-06 08:14:00|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|3
1762416850000|2025-11-06 08:14:10|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.04|5
1762416860000|2025-11-06 08:14:20|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|23
1762416870000|2025-11-06 08:14:30|234.27|234.19|234.27|234.14|234.27|234.19|234.22|234.09|14
1762416880000|2025-11-06 08:14:40|234.22|234.19|234.27|234.19|234.27|234.19|234.22|234.09|20
1762416890000|2025-11-06 08:14:50|234.22|234.14|234.32|234.24|234.32|234.24|234.22|234.14|26
1762416900000|2025-11-06 08:15:00|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|47
1762416910000|2025-11-06 08:15:10|234.27|234.19|234.27|234.14|234.27|234.19|234.22|234.14|23
1762416920000|2025-11-06 08:15:20|234.22|233.99|234.17|234.09|234.22|234.14|234.12|233.99|53
1762416930000|2025-11-06 08:15:30|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|8
1762416940000|2025-11-06 08:15:40|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|69
1762416950000|2025-11-06 08:15:50|||||||||11
1762416960000|2025-11-06 08:16:00|234.07|233.99|234.02|233.94|234.12|234.04|234.02|233.94|105
1762416970000|2025-11-06 08:16:10|234.07|233.89|234.07|233.99|234.12|234.04|234.02|233.89|292
1762416980000|2025-11-06 08:16:20|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|22
1762416990000|2025-11-06 08:16:30|234.12|234.04|234.12|234.04|234.12|234.04|234.07|233.99|39
1762417000000|2025-11-06 08:16:40|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|67
1762417010000|2025-11-06 08:16:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|23
1762417020000|2025-11-06 08:17:00|234.27|234.19|234.27|234.19|234.32|234.19|234.22|234.19|27
1762417030000|2025-11-06 08:17:10|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|43
1762417040000|2025-11-06 08:17:20|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|20
1762417050000|2025-11-06 08:17:30|234.17|234.09|234.32|234.24|234.32|234.24|234.17|234.09|96
1762417060000|2025-11-06 08:17:40|234.37||234.32||234.37||234.32||5
1762417070000|2025-11-06 08:17:50|234.37|234.29|234.22|234.14|234.37|234.29|234.22|234.14|56
1762417080000|2025-11-06 08:18:00|234.27||234.22||234.27||234.22||13
1762417090000|2025-11-06 08:18:10|234.17|234.09|234.12|234.04|234.22|234.14|234.12|234.04|44
1762417100000|2025-11-06 08:18:20|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|7
1762417110000|2025-11-06 08:18:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|43
1762417120000|2025-11-06 08:18:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|8
1762417130000|2025-11-06 08:18:50|234.07|233.99|234.17|234.04|234.17|234.04|234.07|233.99|27
1762417140000|2025-11-06 08:19:00|234.12|234.09|234.07|233.99|234.12|234.09|234.07|233.99|23
1762417150000|2025-11-06 08:19:10|234.12|234.04|233.97|233.89|234.12|234.04|233.97|233.89|53
1762417160000|2025-11-06 08:19:20||233.84||233.89||233.89||233.84|0
1762417180000|2025-11-06 08:19:40|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|26
1762417190000|2025-11-06 08:19:50|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|33
1762417200000|2025-11-06 08:20:00|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.89|21
1762417210000|2025-11-06 08:20:10|234.02|233.94|234.07|233.99|234.12|233.99|234.02|233.94|28
1762417220000|2025-11-06 08:20:20|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|14
1762417230000|2025-11-06 08:20:30|234.07|234.04|234.02|233.89|234.07|234.04|234.02|233.89|42
1762417240000|2025-11-06 08:20:40|234.07|233.94|234.02|233.94|234.07|233.99|234.02|233.94|29
1762417250000|2025-11-06 08:20:50|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|10
1762417260000|2025-11-06 08:21:00|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.94|57
1762417270000|2025-11-06 08:21:10|234.17||234.12||234.17||234.12||0
1762417280000|2025-11-06 08:21:20|234.17||234.12||234.17||234.12||0
1762417290000|2025-11-06 08:21:30|234.17|234.09|234.12|233.99|234.22|234.09|234.07|233.99|171
1762417300000|2025-11-06 08:21:40|234.07|234.04|234.12|234.04|234.12|234.04|234.07|233.99|329
1762417310000|2025-11-06 08:21:50|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|162
1762417320000|2025-11-06 08:22:00|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|108
1762417330000|2025-11-06 08:22:10|233.97|233.89|234.12|234.04|234.12|234.04|233.97|233.89|231
1762417340000|2025-11-06 08:22:20|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|13
1762417350000|2025-11-06 08:22:30|234.22|234.04|234.22|234.14|234.22|234.14|234.22|234.04|30
1762417360000|2025-11-06 08:22:40|234.27||234.22||234.27||234.22||1
1762417370000|2025-11-06 08:22:50||234.09||234.14||234.14||234.09|54
1762417380000|2025-11-06 08:23:00|234.17|234.09|234.07|233.99|234.17|234.09|234.07|233.99|23
1762417390000|2025-11-06 08:23:10|234.12|234.04|234.12|234.04|234.17|234.09|234.12|234.04|136
1762417400000|2025-11-06 08:23:20|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|47
1762417410000|2025-11-06 08:23:30|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|19
1762417420000|2025-11-06 08:23:40|234.07|233.99|234.12|233.99|234.12|233.99|234.02|233.94|9
1762417430000|2025-11-06 08:23:50|234.17|234.04|234.22|234.14|234.22|234.14|234.17|234.04|31
1762417440000|2025-11-06 08:24:00|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|3
1762417450000|2025-11-06 08:24:10||234.09||234.09||234.14||234.09|56
1762417460000|2025-11-06 08:24:20|234.17|234.14|234.22|234.09|234.22|234.14|234.17|234.09|4
1762417470000|2025-11-06 08:24:30|234.17|234.14|234.22|234.14|234.27|234.19|234.17|234.09|15
1762417480000|2025-11-06 08:24:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|13
1762417490000|2025-11-06 08:24:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|54
1762417500000|2025-11-06 08:25:00|234.27|234.09|234.22|234.09|234.27|234.09|234.17|234.09|25
1762417510000|2025-11-06 08:25:10|234.17|234.14|234.12|234.04|234.17|234.14|234.12|234.04|11
1762417520000|2025-11-06 08:25:20|234.17|233.99|234.12|234.04|234.17|234.04|234.12|233.99|17
1762417530000|2025-11-06 08:25:30|234.17|233.99|234.12|234.04|234.17|234.04|234.07|233.99|37
1762417540000|2025-11-06 08:25:40|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|11
1762417550000|2025-11-06 08:25:50|||||||||2
1762417560000|2025-11-06 08:26:00|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|14
1762417570000|2025-11-06 08:26:10|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|36
1762417580000|2025-11-06 08:26:20|234.17|234.09|234.22|234.14|234.22|234.14|234.12|234.04|167
1762417590000|2025-11-06 08:26:30|234.17|234.09|234.27|234.19|234.27|234.19|234.17|234.09|38
1762417600000|2025-11-06 08:26:40||234.14||234.19||234.19||234.14|19
1762417610000|2025-11-06 08:26:50|234.32|234.24|234.32|234.19|234.32|234.24|234.27|234.19|20
1762417620000|2025-11-06 08:27:00|234.27|234.24|234.27|234.19|234.32|234.24|234.27|234.19|6
1762417630000|2025-11-06 08:27:10|234.32|234.14|234.22|234.14|234.32|234.19|234.22|234.14|18
1762417640000|2025-11-06 08:27:20|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|11
1762417650000|2025-11-06 08:27:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|8
1762417660000|2025-11-06 08:27:40|234.22|234.04|234.22|234.09|234.22|234.09|234.17|234.04|19
1762417670000|2025-11-06 08:27:50|234.17|234.04|234.17|234.04|234.22|234.04|234.12|234.04|28
1762417680000|2025-11-06 08:28:00|234.12|234.09|234.12|234.04|234.17|234.09|234.12|234.04|7
1762417690000|2025-11-06 08:28:10|234.17|234.09|234.07|233.99|234.22|234.09|234.02|233.94|261
1762417710000|2025-11-06 08:28:30|234.02|233.94|234.02|233.94|234.07|233.99|234.02|233.94|23
1762417720000|2025-11-06 08:28:40|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|22
1762417730000|2025-11-06 08:28:50|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|25
1762417740000|2025-11-06 08:29:00||234.09||234.09||234.09||234.04|16
1762417750000|2025-11-06 08:29:10|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|99
1762417760000|2025-11-06 08:29:20|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|23
1762417770000|2025-11-06 08:29:30|234.07|233.89|233.97|233.89|234.07|233.89|233.97|233.89|37
1762417780000|2025-11-06 08:29:40|233.92|233.84|234.02|233.94|234.02|233.94|233.92|233.84|79
1762417790000|2025-11-06 08:29:50|233.97|233.89|233.97|233.84|234.02|233.94|233.97|233.84|52
1762417800000|2025-11-06 08:30:00|234.02|233.89|234.02|233.94|234.02|233.94|233.97|233.89|133
1762417810000|2025-11-06 08:30:10|234.07|233.99|234.02|233.94|234.12|233.99|234.02|233.89|150
1762417820000|2025-11-06 08:30:20|234.07||234.07||234.07||234.02||18
1762417830000|2025-11-06 08:30:30|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|13
1762417840000|2025-11-06 08:30:40|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|84
1762417850000|2025-11-06 08:30:50|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|4
1762417860000|2025-11-06 08:31:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|8
1762417870000|2025-11-06 08:31:10|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|35
1762417880000|2025-11-06 08:31:20|234.02|233.84|233.97|233.89|234.02|233.89|233.92|233.84|124
1762417890000|2025-11-06 08:31:30|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|45
1762417900000|2025-11-06 08:31:40|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|8
1762417910000|2025-11-06 08:31:50|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|4
1762417920000|2025-11-06 08:32:00|233.87|233.79|234.02|233.94|234.02|233.94|233.87|233.79|23
1762417930000|2025-11-06 08:32:10|233.97|233.89|234.07|233.94|234.07|233.99|233.97|233.89|10
1762417940000|2025-11-06 08:32:20|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|10
1762417950000|2025-11-06 08:32:30|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|13
1762417960000|2025-11-06 08:32:40|234.12|233.94|234.12|234.04|234.17|234.04|234.12|233.94|22
1762417970000|2025-11-06 08:32:50|234.07|233.99|234.02|233.94|234.12|234.04|234.02|233.94|103
1762417980000|2025-11-06 08:33:00|||||||||1
1762417990000|2025-11-06 08:33:10|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|14
1762418000000|2025-11-06 08:33:20|234.02|233.94|234.07|233.99|234.12|233.99|234.02|233.94|25
1762418010000|2025-11-06 08:33:30|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|1
1762418030000|2025-11-06 08:33:50|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|40
1762418040000|2025-11-06 08:34:00|234.02|233.99|234.07|233.94|234.07|233.99|234.02|233.94|11
1762418050000|2025-11-06 08:34:10|234.02|233.89|233.97|233.84|234.02|233.89|233.92|233.84|67
1762418060000|2025-11-06 08:34:20|233.92|233.89|234.02|233.94|234.02|233.94|233.92|233.89|2
1762418070000|2025-11-06 08:34:30|234.07|233.89|234.07|233.99|234.07|233.99|234.07|233.89|3
1762418080000|2025-11-06 08:34:40|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|10
1762418090000|2025-11-06 08:34:50|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|10
1762418100000|2025-11-06 08:35:00|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|12
1762418110000|2025-11-06 08:35:10|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.94|6
1762418120000|2025-11-06 08:35:20|233.97|233.89|234.07|233.99|234.12|233.99|233.97|233.89|14
1762418130000|2025-11-06 08:35:30|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|9
1762418140000|2025-11-06 08:35:40|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|9
1762418150000|2025-11-06 08:35:50|234.07|234.04|234.17|234.09|234.17|234.09|234.07|234.04|9
1762418160000|2025-11-06 08:36:00||234.04||234.09||234.09||234.04|61
1762418170000|2025-11-06 08:36:10|234.12|234.04|234.12|234.04|234.12|234.09|234.12|234.04|53
1762418180000|2025-11-06 08:36:20||233.99||234.04||234.04||233.99|28
1762418190000|2025-11-06 08:36:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|6
1762418200000|2025-11-06 08:36:40|234.22|234.14|234.17|234.04|234.22|234.14|234.12|234.04|22
1762418210000|2025-11-06 08:36:50|234.22|234.09|234.22|234.14|234.22|234.14|234.22|234.09|18
1762418220000|2025-11-06 08:37:00|234.27|234.19|234.27|234.19|234.32|234.24|234.27|234.19|33
1762418230000|2025-11-06 08:37:10||234.14||234.19||234.19||234.14|9
1762418240000|2025-11-06 08:37:20|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|18
1762418250000|2025-11-06 08:37:30|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|11
1762418260000|2025-11-06 08:37:40|234.27|234.14|234.27|234.19|234.27|234.19|234.27|234.14|4
1762418280000|2025-11-06 08:38:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|7
1762418290000|2025-11-06 08:38:10|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|17
1762418300000|2025-11-06 08:38:20|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|9
1762418310000|2025-11-06 08:38:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|3
1762418320000|2025-11-06 08:38:40|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|7
1762418330000|2025-11-06 08:38:50|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|7
1762418340000|2025-11-06 08:39:00|234.17|234.09|234.12|234.04|234.22|234.14|234.12|234.04|14
1762418350000|2025-11-06 08:39:10|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|24
1762418360000|2025-11-06 08:39:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|2
1762418370000|2025-11-06 08:39:30|234.12||234.07||234.12||234.07||11
1762418380000|2025-11-06 08:39:40|234.02|233.94|234.07|233.99|234.12|233.99|234.02|233.94|12
1762418390000|2025-11-06 08:39:50|234.12||234.07||234.12||234.07||2
1762418400000|2025-11-06 08:40:00|234.02|233.94|234.12|234.04|234.12|234.04|234.02|233.94|6
1762418410000|2025-11-06 08:40:10|234.17||234.12||234.17||234.12||0
1762418420000|2025-11-06 08:40:20|234.17|233.99|234.07|233.99|234.17|233.99|234.07|233.99|10
1762418430000|2025-11-06 08:40:30|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|5
1762418440000|2025-11-06 08:40:40|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|15
1762418450000|2025-11-06 08:40:50|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|2
1762418460000|2025-11-06 08:41:00|234.02||233.97||234.02||233.97||20
1762418470000|2025-11-06 08:41:10|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|46
1762418480000|2025-11-06 08:41:20|233.82|233.74|233.87|233.74|233.87|233.74|233.82|233.74|130
1762418490000|2025-11-06 08:41:30|233.82|233.79|233.92|233.84|233.92|233.84|233.82|233.79|5
1762418500000|2025-11-06 08:41:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|11
1762418510000|2025-11-06 08:41:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|3
1762418520000|2025-11-06 08:42:00|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.89|10
1762418530000|2025-11-06 08:42:10|234.02|233.84|234.02|233.94|234.02|233.94|234.02|233.84|11
1762418540000|2025-11-06 08:42:20|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|26
1762418550000|2025-11-06 08:42:30|234.07|233.99|234.17|234.09|234.17|234.09|234.07|233.99|34
1762418560000|2025-11-06 08:42:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|5
1762418570000|2025-11-06 08:42:50|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|7
1762418580000|2025-11-06 08:43:00|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|20
1762418590000|2025-11-06 08:43:10|234.17|233.99|234.12|234.04|234.17|234.04|234.07|233.99|44
1762418600000|2025-11-06 08:43:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|1
1762418610000|2025-11-06 08:43:30|234.12|234.04|234.17|234.09|234.17|234.09|234.12|233.99|4
1762418620000|2025-11-06 08:43:40|234.22|234.04|234.22|234.14|234.22|234.14|234.17|234.04|0
1762418630000|2025-11-06 08:43:50|234.17|234.09|234.17|234.04|234.17|234.09|234.17|234.04|9
1762418640000|2025-11-06 08:44:00|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.04|14
1762418650000|2025-11-06 08:44:10|234.12|234.04|234.12|234.04|234.17|234.09|234.07|233.99|35
1762418660000|2025-11-06 08:44:20|234.17||234.17||234.17||234.17||7
1762418670000|2025-11-06 08:44:30|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|3
1762418690000|2025-11-06 08:44:50|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|4
1762418700000|2025-11-06 08:45:00|234.17|234.09|234.12|233.99|234.17|234.09|234.12|233.99|71
1762418710000|2025-11-06 08:45:10|234.07||234.07||234.07||234.07||0
1762418720000|2025-11-06 08:45:20|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|10
1762418730000|2025-11-06 08:45:30|234.02|233.84|234.02|233.94|234.02|233.94|234.02|233.84|13
1762418740000|2025-11-06 08:45:40|234.07||234.02||234.07||234.02||5
1762418750000|2025-11-06 08:45:50|233.97|233.89|233.97|233.89|233.97|233.94|233.97|233.89|8
1762418760000|2025-11-06 08:46:00|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.89|1
1762418770000|2025-11-06 08:46:10|233.97|233.89|233.97|233.89|233.97|233.94|233.97|233.89|8
1762418790000|2025-11-06 08:46:30|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|15
1762418800000|2025-11-06 08:46:40|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|10
1762418810000|2025-11-06 08:46:50|234.07|233.94|234.02|233.94|234.07|233.99|234.02|233.94|0
1762418820000|2025-11-06 08:47:00|234.07||234.02||234.07||234.02||2
1762418830000|2025-11-06 08:47:10|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.89|18
1762418840000|2025-11-06 08:47:20|234.02||234.02||234.02||233.97||3
1762418850000|2025-11-06 08:47:30|233.97|233.94|233.92|233.84|233.97|233.94|233.87|233.79|37
1762418860000|2025-11-06 08:47:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1762418870000|2025-11-06 08:47:50|233.92||233.87||233.92||233.87||15
1762418880000|2025-11-06 08:48:00|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|15
1762418890000|2025-11-06 08:48:10|233.87|233.79|233.92|233.84|233.92|233.84|233.82|233.79|8
1762418900000|2025-11-06 08:48:20|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|7
1762418910000|2025-11-06 08:48:30|233.92|233.84|233.92|233.79|233.92|233.84|233.87|233.79|5
1762418920000|2025-11-06 08:48:40|233.87|233.84|233.92|233.79|233.92|233.84|233.87|233.79|3
1762418930000|2025-11-06 08:48:50|233.87|233.84|233.87|233.79|233.92|233.84|233.87|233.79|0
1762418940000|2025-11-06 08:49:00|233.92|233.84|233.92|233.79|233.92|233.84|233.87|233.79|7
1762418950000|2025-11-06 08:49:10|233.87|233.74|233.82|233.69|233.87|233.79|233.77|233.69|41
1762418960000|2025-11-06 08:49:20|233.77|233.64|233.77|233.69|233.82|233.69|233.72|233.64|17
1762418970000|2025-11-06 08:49:30|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|12
1762418980000|2025-11-06 08:49:40|233.72|233.64|233.82|233.74|233.82|233.74|233.72|233.64|38
1762418990000|2025-11-06 08:49:50|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|118
1762419010000|2025-11-06 08:50:10|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.74|16
1762419020000|2025-11-06 08:50:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|7
1762419030000|2025-11-06 08:50:30||233.79||233.84||233.84||233.79|5
1762419040000|2025-11-06 08:50:40|233.97|233.89|233.97|233.89|234.02|233.89|233.92|233.89|9
1762419050000|2025-11-06 08:50:50|234.02|233.94|234.02|233.89|234.02|233.94|233.97|233.89|6
1762419060000|2025-11-06 08:51:00|233.97|233.84|233.97|233.89|233.97|233.89|233.92|233.84|25
1762419070000|2025-11-06 08:51:10|||||||||40
1762419080000|2025-11-06 08:51:20|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|8
1762419090000|2025-11-06 08:51:30|||||||||113
1762419100000|2025-11-06 08:51:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|2
1762419110000|2025-11-06 08:51:50|||||||||4
1762419120000|2025-11-06 08:52:00|234.02||233.97||234.02||233.97||30
1762419130000|2025-11-06 08:52:10|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|14
1762419140000|2025-11-06 08:52:20|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|3
1762419150000|2025-11-06 08:52:30|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.89|0
1762419160000|2025-11-06 08:52:40|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.84|3
1762419170000|2025-11-06 08:52:50|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.79|2
1762419180000|2025-11-06 08:53:00|233.87||233.87||233.92||233.87||3
1762419200000|2025-11-06 08:53:20|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|4
1762419210000|2025-11-06 08:53:30|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|18
1762419220000|2025-11-06 08:53:40|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|37
1762419230000|2025-11-06 08:53:50|233.92|233.84|233.97|233.89|233.97|233.89|233.87|233.79|12
1762419240000|2025-11-06 08:54:00||233.84||233.89||233.89||233.84|4
1762419250000|2025-11-06 08:54:10|233.92|233.79|233.92|233.84|233.92|233.84|233.92|233.79|57
1762419270000|2025-11-06 08:54:30|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.79|244
1762419280000|2025-11-06 08:54:40|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|19
1762419290000|2025-11-06 08:54:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|10
1762419300000|2025-11-06 08:55:00|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|3
1762419310000|2025-11-06 08:55:10|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.74|19
1762419320000|2025-11-06 08:55:20||233.74||233.74||233.79||233.74|4
1762419330000|2025-11-06 08:55:30|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.79|3
1762419340000|2025-11-06 08:55:40|233.92|233.74|233.87|233.79|233.92|233.79|233.87|233.74|1
1762419350000|2025-11-06 08:55:50|233.92|233.74|233.92|233.79|233.92|233.84|233.92|233.74|5
1762419360000|2025-11-06 08:56:00|233.87|233.74|233.87|233.79|233.87|233.79|233.82|233.74|10
1762419370000|2025-11-06 08:56:10|233.92|233.84|233.92|233.84|233.97|233.84|233.87|233.84|4
1762419380000|2025-11-06 08:56:20|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.74|63
1762419390000|2025-11-06 08:56:30|233.92|233.74|233.92|233.84|233.92|233.84|233.87|233.74|4
1762419400000|2025-11-06 08:56:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|1
1762419410000|2025-11-06 08:56:50|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|87
1762419420000|2025-11-06 08:57:00|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|7
1762419430000|2025-11-06 08:57:10|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.84|19
1762419440000|2025-11-06 08:57:20|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|62
1762419450000|2025-11-06 08:57:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|33
1762419460000|2025-11-06 08:57:40|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|17
1762419470000|2025-11-06 08:57:50|234.02|233.99|234.07|233.94|234.07|233.99|234.02|233.94|186
1762419480000|2025-11-06 08:58:00|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|60
1762419490000|2025-11-06 08:58:10||233.94||233.99||233.99||233.94|8
1762419500000|2025-11-06 08:58:20|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|7
1762419510000|2025-11-06 08:58:30||233.94||233.99||233.99||233.94|14
1762419520000|2025-11-06 08:58:40|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|17
1762419530000|2025-11-06 08:58:50||233.94||233.94||233.94||233.94|3
1762419540000|2025-11-06 08:59:00|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|0
1762419550000|2025-11-06 08:59:10||233.94||233.99||233.99||233.94|0
1762419560000|2025-11-06 08:59:20|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|1
1762419580000|2025-11-06 08:59:40|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.89|1
1762419590000|2025-11-06 08:59:50|233.92|233.84|233.87|233.79|233.97|233.84|233.87|233.79|51
1762419600000|2025-11-06 09:00:00|233.92|233.84|233.97|233.89|233.97|233.89|233.87|233.79|30
1762419610000|2025-11-06 09:00:10|233.92|233.84|233.87|233.79|233.92|233.89|233.82|233.74|24
1762419620000|2025-11-06 09:00:20|233.82|233.74|233.82|233.74|233.82|233.79|233.82|233.74|5
1762419630000|2025-11-06 09:00:30|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|34
1762419640000|2025-11-06 09:00:40|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|3
1762419650000|2025-11-06 09:00:50|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.74|22
1762419660000|2025-11-06 09:01:00|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|20
1762419670000|2025-11-06 09:01:10|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.79|5
1762419690000|2025-11-06 09:01:30|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.84|23
1762419700000|2025-11-06 09:01:40|||||||||9
1762419720000|2025-11-06 09:02:00|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|4
1762419730000|2025-11-06 09:02:10|234.07||234.02||234.07||234.02||3
1762419740000|2025-11-06 09:02:20|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|7
1762419760000|2025-11-06 09:02:40|234.12|233.94|234.12|234.04|234.12|234.04|234.12|233.94|48
1762419770000|2025-11-06 09:02:50||233.99||234.04||234.04||233.99|0
1762419780000|2025-11-06 09:03:00||233.99||234.04||234.04||233.99|0
1762419790000|2025-11-06 09:03:10||233.99||233.99||233.99||233.99|8
1762419800000|2025-11-06 09:03:20|234.07|234.04|234.17|234.09|234.17|234.09|234.07|233.99|32
1762419810000|2025-11-06 09:03:30|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.14|59
1762419820000|2025-11-06 09:03:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|4
1762419830000|2025-11-06 09:03:50|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|11
1762419840000|2025-11-06 09:04:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|3
1762419850000|2025-11-06 09:04:10||234.04||234.04||234.04||234.04|14
1762419860000|2025-11-06 09:04:20||234.09||234.09||234.09||234.09|0
1762419870000|2025-11-06 09:04:30|||||||||1
1762419880000|2025-11-06 09:04:40|234.22||234.17||234.22||234.17||8
1762419890000|2025-11-06 09:04:50|234.22|234.04|234.12|234.04|234.22|234.04|234.12|234.04|6
1762419900000|2025-11-06 09:05:00|234.07|233.99|234.12|233.99|234.12|234.04|234.07|233.99|16
1762419910000|2025-11-06 09:05:10|234.07|233.94|234.07|233.99|234.07|233.99|234.07|233.94|6
1762419930000|2025-11-06 09:05:30|234.12|234.04|234.02|233.94|234.12|234.04|233.97|233.89|9
1762419950000|2025-11-06 09:05:50|||||||||1
1762419970000|2025-11-06 09:06:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|2
1762419980000|2025-11-06 09:06:20||233.84||233.84||233.84||233.84|2
1762419990000|2025-11-06 09:06:30||233.89||233.89||233.89||233.89|0
1762420000000|2025-11-06 09:06:40|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|4
1762420030000|2025-11-06 09:07:10|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|9
1762420040000|2025-11-06 09:07:20|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|6
1762420050000|2025-11-06 09:07:30|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|2
1762420060000|2025-11-06 09:07:40|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|9
1762420070000|2025-11-06 09:07:50||233.94||233.94||233.94||233.94|26
1762420080000|2025-11-06 09:08:00|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|6
1762420090000|2025-11-06 09:08:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|0
1762420100000|2025-11-06 09:08:20|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|22
1762420110000|2025-11-06 09:08:30|234.07||234.02||234.07||234.02||0
1762420120000|2025-11-06 09:08:40|234.07||234.02||234.07||234.02||29
1762420130000|2025-11-06 09:08:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|1
1762420140000|2025-11-06 09:09:00|||||||||76
1762420160000|2025-11-06 09:09:20|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|8
1762420170000|2025-11-06 09:09:30|234.17||234.17||234.17||234.12||74
1762420180000|2025-11-06 09:09:40|234.12|234.09|234.22|234.09|234.22|234.09|234.12|234.09|49
1762420190000|2025-11-06 09:09:50||234.14||234.14||234.14||234.09|3
1762420200000|2025-11-06 09:10:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|50
1762420210000|2025-11-06 09:10:10|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|30
1762420230000|2025-11-06 09:10:30|234.32||234.27||234.32||234.27||20
1762420240000|2025-11-06 09:10:40|234.32|234.24|234.22|234.14|234.32|234.24|234.22|234.14|20
1762420250000|2025-11-06 09:10:50|234.27||234.22||234.27||234.22||9
1762420260000|2025-11-06 09:11:00|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|5
1762420270000|2025-11-06 09:11:10|234.32|234.24|234.32|234.19|234.32|234.24|234.32|234.19|22
1762420280000|2025-11-06 09:11:20|234.27|234.24|234.27|234.19|234.27|234.24|234.27|234.19|2
1762420300000|2025-11-06 09:11:40|234.32||234.27||234.32||234.27||8
1762420310000|2025-11-06 09:11:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|27
1762420320000|2025-11-06 09:12:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|16
1762420330000|2025-11-06 09:12:10|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|5
1762420340000|2025-11-06 09:12:20|234.22|234.14|234.22|234.14|234.22|234.19|234.22|234.14|11
1762420360000|2025-11-06 09:12:40|234.27|234.19|234.32|234.19|234.32|234.24|234.27|234.19|65
1762420370000|2025-11-06 09:12:50||234.24||234.19||234.24||234.19|5
1762420380000|2025-11-06 09:13:00||234.24||234.24||234.24||234.19|17
1762420390000|2025-11-06 09:13:10|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|32
1762420400000|2025-11-06 09:13:20|234.32||234.32||234.37||234.32||5
1762420410000|2025-11-06 09:13:30||234.19||234.19||234.19||234.19|66
1762420420000|2025-11-06 09:13:40|234.27|234.24|234.27|234.19|234.27|234.24|234.27|234.19|4
1762420430000|2025-11-06 09:13:50||234.14||234.19||234.19||234.14|0
1762420440000|2025-11-06 09:14:00||234.14||234.19||234.19||234.14|1
1762420460000|2025-11-06 09:14:20||234.14||234.19||234.19||234.14|36
1762420490000|2025-11-06 09:14:50|||||||||1
1762420510000|2025-11-06 09:15:10||234.14||234.14||234.14||234.14|30
1762420520000|2025-11-06 09:15:20|234.22|234.19|234.27|234.19|234.27|234.19|234.22|234.19|1
1762420530000|2025-11-06 09:15:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|19
1762420540000|2025-11-06 09:15:40|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|22
1762420550000|2025-11-06 09:15:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|21
1762420560000|2025-11-06 09:16:00|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|22
1762420570000|2025-11-06 09:16:10|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|20
1762420590000|2025-11-06 09:16:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|26
1762420600000|2025-11-06 09:16:40|||||||||5
1762420610000|2025-11-06 09:16:50||234.39||234.44||234.44||234.39|1
1762420620000|2025-11-06 09:17:00|234.57|234.39|234.52|234.44|234.57|234.44|234.52|234.39|3
1762420630000|2025-11-06 09:17:10|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.44|28
1762420640000|2025-11-06 09:17:20||234.44||234.44||234.49||234.44|4
1762420650000|2025-11-06 09:17:30||234.49||234.49||234.49||234.44|0
1762420660000|2025-11-06 09:17:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|1
1762420670000|2025-11-06 09:17:50|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|2
1762420680000|2025-11-06 09:18:00|||||||||1
1762420690000|2025-11-06 09:18:10|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|12
1762420710000|2025-11-06 09:18:30|||||||||23
1762420720000|2025-11-06 09:18:40|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|45
1762420730000|2025-11-06 09:18:50|234.52|234.44|234.62|234.54|234.62|234.54|234.52|234.44|29
1762420740000|2025-11-06 09:19:00|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|10
1762420750000|2025-11-06 09:19:10|||||||||1
1762420760000|2025-11-06 09:19:20||234.49||234.49||234.54||234.49|0
1762420770000|2025-11-06 09:19:30|234.57|234.54|234.57|234.49|234.57|234.54|234.57|234.49|2
1762420790000|2025-11-06 09:19:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|4
1762420800000|2025-11-06 09:20:00|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|2
1762420810000|2025-11-06 09:20:10|||||||||66
1762420820000|2025-11-06 09:20:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1762420830000|2025-11-06 09:20:30|234.72|234.64|234.82|234.74|234.82|234.74|234.72|234.64|1591
1762420840000|2025-11-06 09:20:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|1041
1762420850000|2025-11-06 09:20:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|13
1762420860000|2025-11-06 09:21:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|26
1762420870000|2025-11-06 09:21:10||234.59||234.59||234.64||234.59|0
1762420880000|2025-11-06 09:21:20|234.67|234.64|234.72|234.64|234.72|234.64|234.67|234.64|67
1762420890000|2025-11-06 09:21:30|||||||||254
1762420900000|2025-11-06 09:21:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|21
1762420910000|2025-11-06 09:21:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1762420920000|2025-11-06 09:22:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|103
1762420930000|2025-11-06 09:22:10|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|5
1762420940000|2025-11-06 09:22:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|3
1762420950000|2025-11-06 09:22:30|||||||||1
1762420960000|2025-11-06 09:22:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|12
1762420970000|2025-11-06 09:22:50||234.59||234.64||234.64||234.59|16
1762420980000|2025-11-06 09:23:00|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|15
1762420990000|2025-11-06 09:23:10|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|20
1762421000000|2025-11-06 09:23:20||234.64||234.64||234.64||234.59|8
1762421010000|2025-11-06 09:23:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|21
1762421020000|2025-11-06 09:23:40|234.72|234.54|234.67|234.59|234.72|234.59|234.67|234.54|2
1762421030000|2025-11-06 09:23:50|234.62|234.54|234.62|234.54|234.67|234.59|234.57|234.49|17
1762421040000|2025-11-06 09:24:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|7
1762421050000|2025-11-06 09:24:10|234.67|234.59|234.67|234.54|234.67|234.59|234.67|234.54|5
1762421060000|2025-11-06 09:24:20|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|1
1762421070000|2025-11-06 09:24:30||234.54||234.54||234.59||234.54|8
1762421080000|2025-11-06 09:24:40|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|13
1762421090000|2025-11-06 09:24:50||234.54||234.59||234.59||234.54|16
1762421100000|2025-11-06 09:25:00|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.64|21
1762421110000|2025-11-06 09:25:10|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|38
1762421120000|2025-11-06 09:25:20|||||||||13
1762421150000|2025-11-06 09:25:50|234.67|234.59|234.62|234.54|234.72|234.59|234.62|234.54|57
1762421160000|2025-11-06 09:26:00|234.67|234.49|234.67|234.59|234.67|234.59|234.67|234.49|15
1762421180000|2025-11-06 09:26:20|234.62|234.54|234.62|234.54|234.62|234.59|234.62|234.54|1
1762421190000|2025-11-06 09:26:30|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|4
1762421200000|2025-11-06 09:26:40|234.57|234.54|234.57|234.49|234.57|234.54|234.57|234.49|0
1762421210000|2025-11-06 09:26:50|234.52|234.44|234.62|234.49|234.62|234.54|234.52|234.44|84
1762421220000|2025-11-06 09:27:00|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.54|13
1762421230000|2025-11-06 09:27:10|||||||||2
1762421240000|2025-11-06 09:27:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1762421250000|2025-11-06 09:27:30|234.72||234.72||234.72||234.72||8
1762421260000|2025-11-06 09:27:40||234.64||234.64||234.64||234.59|0
1762421270000|2025-11-06 09:27:50||234.59||234.64||234.64||234.59|2
1762421280000|2025-11-06 09:28:00|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|30
1762421290000|2025-11-06 09:28:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|6
1762421310000|2025-11-06 09:28:30|||||||||1
1762421330000|2025-11-06 09:28:50|||||||||1
1762421350000|2025-11-06 09:29:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|14
1762421360000|2025-11-06 09:29:20|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|22
1762421370000|2025-11-06 09:29:30|234.72||234.67||234.72||234.67||7
1762421390000|2025-11-06 09:29:50|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|4
1762421400000|2025-11-06 09:30:00|234.67||234.67||234.67||234.67||0
1762421410000|2025-11-06 09:30:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1762421430000|2025-11-06 09:30:30|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|5
1762421440000|2025-11-06 09:30:40|||||||||1
1762421450000|2025-11-06 09:30:50|||||||||11
1762421460000|2025-11-06 09:31:00|234.72||234.72||234.72||234.72||2
1762421470000|2025-11-06 09:31:10|234.67|234.54|234.67|234.59|234.67|234.59|234.67|234.54|7
1762421480000|2025-11-06 09:31:20|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|22
1762421490000|2025-11-06 09:31:30|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.49|11
1762421500000|2025-11-06 09:31:40|234.57||234.57||234.62||234.57||1
1762421510000|2025-11-06 09:31:50|234.62|234.44|234.57|234.49|234.62|234.49|234.57|234.44|3
1762421520000|2025-11-06 09:32:00|234.62|234.44|234.62|234.49|234.62|234.54|234.62|234.44|20
1762421530000|2025-11-06 09:32:10|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|2
1762421540000|2025-11-06 09:32:20|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|6
1762421550000|2025-11-06 09:32:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|11
1762421570000|2025-11-06 09:32:50|||||||||2
1762421580000|2025-11-06 09:33:00|234.72||234.67||234.72||234.67||26
1762421590000|2025-11-06 09:33:10|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|8
1762421600000|2025-11-06 09:33:20|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|7
1762421610000|2025-11-06 09:33:30|||||||||1
1762421620000|2025-11-06 09:33:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|4
1762421630000|2025-11-06 09:33:50|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|2
1762421640000|2025-11-06 09:34:00|234.72||234.72||234.72||234.67||8
1762421650000|2025-11-06 09:34:10|234.67||234.67||234.67||234.67||0
1762421660000|2025-11-06 09:34:20|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|29
1762421670000|2025-11-06 09:34:30|234.62|234.59|234.72|234.64|234.72|234.64|234.62|234.59|7
1762421680000|2025-11-06 09:34:40||234.59||234.64||234.64||234.59|0
1762421690000|2025-11-06 09:34:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1762421700000|2025-11-06 09:35:00||234.54||234.59||234.59||234.54|0
1762421710000|2025-11-06 09:35:10|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|8
1762421720000|2025-11-06 09:35:20|234.77|234.64|234.72|234.64|234.77|234.64|234.72|234.59|21
1762421730000|2025-11-06 09:35:30|234.77|234.59|234.77|234.64|234.77|234.69|234.77|234.59|9
1762421740000|2025-11-06 09:35:40|234.72|234.69|234.77|234.64|234.77|234.69|234.72|234.64|0
1762421750000|2025-11-06 09:35:50|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|6
1762421760000|2025-11-06 09:36:00||234.64||234.64||234.64||234.59|8
1762421780000|2025-11-06 09:36:20|234.77||234.77||234.77||234.77||0
1762421790000|2025-11-06 09:36:30|234.72|234.69|234.72|234.64|234.77|234.69|234.72|234.64|150
1762421800000|2025-11-06 09:36:40|234.77||234.72||234.77||234.72||1
1762421810000|2025-11-06 09:36:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1762421820000|2025-11-06 09:37:00||234.54||234.59||234.59||234.54|95
1762421830000|2025-11-06 09:37:10|234.62|234.54|234.62|234.54|234.62|234.59|234.62|234.54|4
1762421850000|2025-11-06 09:37:30|||||||||1
1762421860000|2025-11-06 09:37:40|||||||||2
1762421870000|2025-11-06 09:37:50|||||||||6
1762421880000|2025-11-06 09:38:00|||||||||2
1762421890000|2025-11-06 09:38:10|||||||||2
1762421900000|2025-11-06 09:38:20|234.67||234.62||234.67||234.62||33
1762421910000|2025-11-06 09:38:30|||||||||18
1762421920000|2025-11-06 09:38:40|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.49|4
1762421930000|2025-11-06 09:38:50|234.62||234.57||234.62||234.57||10
1762421940000|2025-11-06 09:39:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|6
1762421960000|2025-11-06 09:39:20|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|10
1762421970000|2025-11-06 09:39:30|234.62||234.57||234.62||234.57||4
1762422000000|2025-11-06 09:40:00|||||||||9
1762422010000|2025-11-06 09:40:10||234.44||234.49||234.49||234.44|7
1762422030000|2025-11-06 09:40:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|3
1762422050000|2025-11-06 09:40:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|19
1762422060000|2025-11-06 09:41:00|234.62||234.62||234.62||234.57||35
1762422070000|2025-11-06 09:41:10|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.49|18
1762422080000|2025-11-06 09:41:20|234.57||234.57||234.57||234.57||0
1762422100000|2025-11-06 09:41:40|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|21
1762422110000|2025-11-06 09:41:50|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|5
1762422120000|2025-11-06 09:42:00|||||||||4
1762422130000|2025-11-06 09:42:10|||||||||7
1762422140000|2025-11-06 09:42:20||234.39||234.44||234.44||234.39|1
1762422150000|2025-11-06 09:42:30|||||||||15
1762422160000|2025-11-06 09:42:40|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|8
1762422170000|2025-11-06 09:42:50|||||||||2
1762422190000|2025-11-06 09:43:10||234.39||234.44||234.44||234.39|2
1762422200000|2025-11-06 09:43:20||234.39||234.44||234.44||234.39|1
1762422210000|2025-11-06 09:43:30|234.57||234.52||234.57||234.52||10
1762422220000|2025-11-06 09:43:40|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|4
1762422230000|2025-11-06 09:43:50|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|1
1762422240000|2025-11-06 09:44:00|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|2
1762422250000|2025-11-06 09:44:10|234.52||234.52||234.52||234.52||0
1762422260000|2025-11-06 09:44:20|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|24
1762422280000|2025-11-06 09:44:40|||||||||1
1762422300000|2025-11-06 09:45:00|234.67||234.67||234.67||234.67||81
1762422310000|2025-11-06 09:45:10||234.59||234.59||234.59||234.54|1
1762422320000|2025-11-06 09:45:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|15
1762422330000|2025-11-06 09:45:30|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.69|53
1762422340000|2025-11-06 09:45:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|138
1762422350000|2025-11-06 09:45:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|69
1762422360000|2025-11-06 09:46:00|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|100
1762422370000|2025-11-06 09:46:10|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|14
1762422380000|2025-11-06 09:46:20|||||||||3
1762422390000|2025-11-06 09:46:30|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|300
1762422400000|2025-11-06 09:46:40|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|35
1762422410000|2025-11-06 09:46:50|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|5
1762422420000|2025-11-06 09:47:00||234.89||234.84||234.89||234.84|0
1762422430000|2025-11-06 09:47:10||234.89||234.89||234.89||234.84|37
1762422440000|2025-11-06 09:47:20|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.84|21
1762422450000|2025-11-06 09:47:30||234.79||234.84||234.84||234.79|12
1762422460000|2025-11-06 09:47:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|49
1762422470000|2025-11-06 09:47:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|12
1762422480000|2025-11-06 09:48:00|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|9
1762422490000|2025-11-06 09:48:10|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.74|4
1762422500000|2025-11-06 09:48:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|5
1762422510000|2025-11-06 09:48:30|||||||||1
1762422520000|2025-11-06 09:48:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|0
1762422530000|2025-11-06 09:48:50|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|13
1762422540000|2025-11-06 09:49:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|4
1762422550000|2025-11-06 09:49:10|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|10
1762422560000|2025-11-06 09:49:20|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|126
1762422570000|2025-11-06 09:49:30|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|15
1762422580000|2025-11-06 09:49:40|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|1
1762422590000|2025-11-06 09:49:50|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|2
1762422600000|2025-11-06 09:50:00|234.82||234.82||234.82||234.82||0
1762422610000|2025-11-06 09:50:10|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|9
1762422620000|2025-11-06 09:50:20||234.79||234.74||234.79||234.74|1
1762422640000|2025-11-06 09:50:40||234.79||234.79||234.79||234.74|0
1762422660000|2025-11-06 09:51:00|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|10
1762422670000|2025-11-06 09:51:10|234.82||234.82||234.87||234.82||0
1762422680000|2025-11-06 09:51:20|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|13
1762422690000|2025-11-06 09:51:30|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|5
1762422700000|2025-11-06 09:51:40|234.87||234.82||234.87||234.82||0
1762422710000|2025-11-06 09:51:50|234.87||234.82||234.87||234.82||6
1762422720000|2025-11-06 09:52:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|6
1762422730000|2025-11-06 09:52:10||234.64||234.69||234.69||234.64|4
1762422740000|2025-11-06 09:52:20|234.72|234.64|234.72|234.64|234.77|234.69|234.72|234.64|7
1762422750000|2025-11-06 09:52:30|234.77||234.72||234.77||234.72||0
1762422770000|2025-11-06 09:52:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|0
1762422780000|2025-11-06 09:53:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|5
1762422800000|2025-11-06 09:53:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|8
1762422820000|2025-11-06 09:53:40|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|10
1762422830000|2025-11-06 09:53:50|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|10
1762422840000|2025-11-06 09:54:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|6
1762422850000|2025-11-06 09:54:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|27
1762422860000|2025-11-06 09:54:20|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|27
1762422870000|2025-11-06 09:54:30|234.87||234.87||234.87||234.87||0
1762422880000|2025-11-06 09:54:40|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|29
1762422890000|2025-11-06 09:54:50|234.77||234.77||234.77||234.77||0
1762422900000|2025-11-06 09:55:00|234.82|234.74|234.87|234.79|234.92|234.84|234.82|234.74|267
1762422910000|2025-11-06 09:55:10|234.92||234.92||234.92||234.92||17
1762422920000|2025-11-06 09:55:20|234.87||234.87||234.87||234.87||0
1762422930000|2025-11-06 09:55:30|234.82|234.74|234.82|234.74|234.87|234.79|234.82|234.74|170
1762422940000|2025-11-06 09:55:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|1
1762422950000|2025-11-06 09:55:50|||||||||4
1762422960000|2025-11-06 09:56:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|13
1762422980000|2025-11-06 09:56:20||234.69||234.69||234.69||234.69|5
1762422990000|2025-11-06 09:56:30|234.77||234.77||234.82||234.77||0
1762423000000|2025-11-06 09:56:40|234.82||234.82||234.82||234.82||36
1762423010000|2025-11-06 09:56:50|234.77||234.77||234.77||234.77||0
1762423020000|2025-11-06 09:57:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|18
1762423040000|2025-11-06 09:57:20|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|274
1762423050000|2025-11-06 09:57:30||234.79||234.74||234.79||234.74|0
1762423060000|2025-11-06 09:57:40||234.79||234.74||234.79||234.74|0
1762423070000|2025-11-06 09:57:50|234.77|234.79|234.77|234.69|234.77|234.79|234.77|234.69|74
1762423080000|2025-11-06 09:58:00||234.64||234.69||234.69||234.64|35
1762423090000|2025-11-06 09:58:10|234.82||234.82||234.82||234.82||46
1762423100000|2025-11-06 09:58:20|234.77|234.74|234.77|234.64|234.82|234.74|234.77|234.64|22
1762423110000|2025-11-06 09:58:30|234.82|234.69|234.82|234.69|234.82|234.69|234.77|234.64|2
1762423120000|2025-11-06 09:58:40||234.74||234.69||234.74||234.69|0
1762423130000|2025-11-06 09:58:50||234.74||234.74||234.74||234.69|1
1762423140000|2025-11-06 09:59:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|28
1762423160000|2025-11-06 09:59:20|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|5
1762423180000|2025-11-06 09:59:40||234.74||234.74||234.74||234.74|0
1762423190000|2025-11-06 09:59:50|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|33
1762423200000|2025-11-06 10:00:00||234.74||234.69||234.74||234.69|0
1762423210000|2025-11-06 10:00:10|234.77|234.64|234.77|234.69|234.77|234.69|234.77|234.64|1
1762423220000|2025-11-06 10:00:20||234.64||234.69||234.69||234.64|0
1762423230000|2025-11-06 10:00:30|234.82|234.74|234.77|234.64|234.82|234.74|234.77|234.64|29
1762423240000|2025-11-06 10:00:40||234.69||234.64||234.69||234.64|1
1762423270000|2025-11-06 10:01:10|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|3
1762423280000|2025-11-06 10:01:20|234.67|234.64|234.67|234.54|234.67|234.64|234.67|234.54|17
1762423290000|2025-11-06 10:01:30|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|7
1762423300000|2025-11-06 10:01:40||234.64||234.64||234.64||234.59|2
1762423310000|2025-11-06 10:01:50|234.77||234.77||234.77||234.77||4
1762423320000|2025-11-06 10:02:00|234.82|234.69|234.82|234.69|234.82|234.69|234.82|234.64|8
1762423330000|2025-11-06 10:02:10|234.77|234.64|234.77|234.64|234.77|234.69|234.77|234.64|20
1762423340000|2025-11-06 10:02:20||234.69||234.69||234.69||234.69|1
1762423360000|2025-11-06 10:02:40||234.64||234.64||234.64||234.64|2
1762423380000|2025-11-06 10:03:00|234.72||234.72||234.72||234.72||0
1762423410000|2025-11-06 10:03:30|234.77||234.72||234.77||234.72||9
1762423430000|2025-11-06 10:03:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|26
1762423440000|2025-11-06 10:04:00|234.72|234.64|234.77|234.64|234.77|234.69|234.72|234.64|11
1762423450000|2025-11-06 10:04:10|234.72|234.69|234.77|234.69|234.77|234.69|234.72|234.69|3
1762423460000|2025-11-06 10:04:20|234.82||234.77||234.82||234.77||24
1762423470000|2025-11-06 10:04:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|3
1762423480000|2025-11-06 10:04:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1762423490000|2025-11-06 10:04:50|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|11
1762423500000|2025-11-06 10:05:00|234.77||234.77||234.77||234.77||0
1762423520000|2025-11-06 10:05:20|||||||||1
1762423530000|2025-11-06 10:05:30|234.82||234.82||234.82||234.82||13
1762423540000|2025-11-06 10:05:40|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|12
1762423550000|2025-11-06 10:05:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1762423560000|2025-11-06 10:06:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1762423570000|2025-11-06 10:06:10|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|13
1762423580000|2025-11-06 10:06:20||234.74||234.79||234.79||234.74|5
1762423590000|2025-11-06 10:06:30||234.74||234.79||234.79||234.74|8
1762423600000|2025-11-06 10:06:40||234.74||234.79||234.79||234.74|0
1762423610000|2025-11-06 10:06:50|234.92|234.84|234.92|234.79|234.92|234.84|234.87|234.79|5
1762423620000|2025-11-06 10:07:00||234.84||234.84||234.84||234.79|1
1762423630000|2025-11-06 10:07:10||234.79||234.79||234.79||234.79|15
1762423640000|2025-11-06 10:07:20|234.87||234.92||234.92||234.87||4
1762423650000|2025-11-06 10:07:30|234.87||234.87||234.87||234.87||1
1762423660000|2025-11-06 10:07:40|234.92||234.87||234.92||234.87||0
1762423670000|2025-11-06 10:07:50||234.74||234.79||234.79||234.74|0
1762423680000|2025-11-06 10:08:00|234.92||234.87||234.92||234.87||12
1762423690000|2025-11-06 10:08:10||234.74||234.79||234.79||234.74|4
1762423700000|2025-11-06 10:08:20|234.82|234.74|234.82|234.74|234.87|234.74|234.82|234.74|40
1762423710000|2025-11-06 10:08:30|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|2
1762423720000|2025-11-06 10:08:40||234.74||234.79||234.79||234.74|0
1762423730000|2025-11-06 10:08:50|234.92||234.87||234.92||234.87||7
1762423740000|2025-11-06 10:09:00|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|3
1762423760000|2025-11-06 10:09:20|234.92||234.87||234.92||234.87||0
1762423780000|2025-11-06 10:09:40||234.74||234.74||234.79||234.74|9
1762423790000|2025-11-06 10:09:50|234.82|234.69|234.77|234.69|234.82|234.69|234.77|234.69|4
1762423800000|2025-11-06 10:10:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|7
1762423820000|2025-11-06 10:10:20|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|3
1762423830000|2025-11-06 10:10:30|234.82|234.64|234.77|234.64|234.82|234.64|234.77|234.64|0
1762423840000|2025-11-06 10:10:40|234.72||234.72||234.72||234.72||0
1762423850000|2025-11-06 10:10:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|1
1762423860000|2025-11-06 10:11:00|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|8
1762423870000|2025-11-06 10:11:10|234.82|234.79|234.77|234.69|234.87|234.79|234.77|234.69|28
1762423880000|2025-11-06 10:11:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|23
1762423900000|2025-11-06 10:11:40|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|2
1762423910000|2025-11-06 10:11:50||234.69||234.69||234.69||234.69|7
1762423920000|2025-11-06 10:12:00|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|23
1762423930000|2025-11-06 10:12:10||234.79||234.74||234.79||234.74|0
1762423940000|2025-11-06 10:12:20||234.79||234.74||234.79||234.74|14
1762423950000|2025-11-06 10:12:30|234.82|234.69|234.77|234.69|234.87|234.69|234.77|234.69|2
1762423960000|2025-11-06 10:12:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|0
1762423970000|2025-11-06 10:12:50|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|15
1762423980000|2025-11-06 10:13:00||234.74||234.69||234.74||234.69|8
1762423990000|2025-11-06 10:13:10|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|0
1762424000000|2025-11-06 10:13:20|||||||||1
1762424010000|2025-11-06 10:13:30||234.64||234.69||234.69||234.64|12
1762424020000|2025-11-06 10:13:40||234.64||234.69||234.69||234.64|0
1762424030000|2025-11-06 10:13:50|234.82||234.77||234.82||234.77||4
1762424050000|2025-11-06 10:14:10|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|4
1762424060000|2025-11-06 10:14:20|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|3
1762424070000|2025-11-06 10:14:30||234.69||234.69||234.74||234.69|1
1762424080000|2025-11-06 10:14:40|234.77||234.77||234.82||234.77||4
1762424090000|2025-11-06 10:14:50|234.82||234.77||234.82||234.77||0
1762424100000|2025-11-06 10:15:00|234.82|234.64|234.72|234.64|234.82|234.64|234.72|234.64|3
1762424110000|2025-11-06 10:15:10|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|0
1762424120000|2025-11-06 10:15:20|234.82|234.69|234.82|234.69|234.82|234.74|234.82|234.69|2
1762424130000|2025-11-06 10:15:30||234.74||234.69||234.74||234.69|0
1762424140000|2025-11-06 10:15:40|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|1
1762424150000|2025-11-06 10:15:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1762424160000|2025-11-06 10:16:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1762424170000|2025-11-06 10:16:10|234.72|234.64|234.77|234.64|234.77|234.69|234.72|234.64|20
1762424180000|2025-11-06 10:16:20|234.72|234.69|234.77|234.69|234.77|234.69|234.72|234.69|0
1762424190000|2025-11-06 10:16:30|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|1
1762424200000|2025-11-06 10:16:40|234.87|234.74|234.87|234.79|234.87|234.79|234.87|234.74|50
1762424210000|2025-11-06 10:16:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.79|18
1762424220000|2025-11-06 10:17:00|234.97||234.97||234.97||234.92||0
1762424230000|2025-11-06 10:17:10|234.92||234.92||234.97||234.92||0
1762424240000|2025-11-06 10:17:20|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.84|34
1762424250000|2025-11-06 10:17:30|||||||||1
1762424260000|2025-11-06 10:17:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|12
1762424270000|2025-11-06 10:17:50|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|39
1762424280000|2025-11-06 10:18:00|||||||||226
1762424290000|2025-11-06 10:18:10||234.89||234.94||234.94||234.89|5
1762424300000|2025-11-06 10:18:20|||||||||1
1762424310000|2025-11-06 10:18:30|||||||||1
1762424330000|2025-11-06 10:18:50|235.07||235.02||235.07||235.02||4
1762424340000|2025-11-06 10:19:00|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1762424360000|2025-11-06 10:19:20|||||||||15
1762424370000|2025-11-06 10:19:30|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|26
1762424380000|2025-11-06 10:19:40|235.02||234.97||235.02||234.97||20
1762424410000|2025-11-06 10:20:10|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|24
1762424420000|2025-11-06 10:20:20|||||||||11
1762424430000|2025-11-06 10:20:30|235.02||234.97||235.02||234.97||13
1762424450000|2025-11-06 10:20:50||234.84||234.89||234.89||234.84|18
1762424470000|2025-11-06 10:21:10|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|27
1762424480000|2025-11-06 10:21:20|||||||||1
1762424490000|2025-11-06 10:21:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|10
1762424500000|2025-11-06 10:21:40|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|80
1762424510000|2025-11-06 10:21:50|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|6
1762424530000|2025-11-06 10:22:10|||||||||1
1762424540000|2025-11-06 10:22:20|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|1
1762424560000|2025-11-06 10:22:40|||||||||3
1762424570000|2025-11-06 10:22:50|||||||||580
1762424580000|2025-11-06 10:23:00|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|61
1762424590000|2025-11-06 10:23:10|234.92|234.74|234.87|234.74|234.92|234.74|234.87|234.74|58
1762424600000|2025-11-06 10:23:20|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|10
1762424610000|2025-11-06 10:23:30|234.92||234.87||234.92||234.87||13
1762424620000|2025-11-06 10:23:40|234.92|234.84|234.92|234.79|234.92|234.84|234.92|234.79|3
1762424630000|2025-11-06 10:23:50|234.87|234.84|234.92|234.79|234.92|234.84|234.87|234.79|0
1762424640000|2025-11-06 10:24:00||234.84||234.84||234.84||234.79|5
1762424650000|2025-11-06 10:24:10|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|17
1762424670000|2025-11-06 10:24:30|234.97||234.92||234.97||234.92||9
1762424690000|2025-11-06 10:24:50|||||||||100
1762424700000|2025-11-06 10:25:00|234.87|234.79|234.92|234.79|234.92|234.84|234.87|234.79|8
1762424710000|2025-11-06 10:25:10|234.87|234.74|234.87|234.79|234.87|234.79|234.87|234.74|4
1762424730000|2025-11-06 10:25:30||234.74||234.79||234.79||234.74|0
1762424740000|2025-11-06 10:25:40||234.74||234.74||234.79||234.74|360
1762424750000|2025-11-06 10:25:50||234.79||234.79||234.79||234.79|1
1762424760000|2025-11-06 10:26:00||234.74||234.79||234.79||234.74|0
1762424770000|2025-11-06 10:26:10|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|17
1762424780000|2025-11-06 10:26:20|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|15
1762424790000|2025-11-06 10:26:30|||||||||109
1762424800000|2025-11-06 10:26:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|16
1762424810000|2025-11-06 10:26:50|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.79|2
1762424820000|2025-11-06 10:27:00||234.74||234.79||234.79||234.74|0
1762424830000|2025-11-06 10:27:10|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|192
1762424840000|2025-11-06 10:27:20|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.79|19
1762424850000|2025-11-06 10:27:30||234.89||234.89||234.89||234.89|6
1762424860000|2025-11-06 10:27:40|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.94|6
1762424870000|2025-11-06 10:27:50|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|45
1762424880000|2025-11-06 10:28:00|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|3
1762424890000|2025-11-06 10:28:10|235.12|234.99|235.12|234.99|235.12|234.99|235.07|234.99|8
1762424900000|2025-11-06 10:28:20|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.94|11
1762424910000|2025-11-06 10:28:30|||||||||8
1762424920000|2025-11-06 10:28:40|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|27
1762424930000|2025-11-06 10:28:50|235.07|234.94|235.07|234.99|235.07|234.99|235.07|234.94|20
1762424940000|2025-11-06 10:29:00|||||||||34
1762424970000|2025-11-06 10:29:30|||||||||17
1762424980000|2025-11-06 10:29:40|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|101
1762424990000|2025-11-06 10:29:50|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|1
1762425000000|2025-11-06 10:30:00|235.12||235.12||235.12||235.12||0
1762425010000|2025-11-06 10:30:10|235.07||235.07||235.07||235.07||0
1762425020000|2025-11-06 10:30:20|235.12||235.12||235.12||235.12||1
1762425030000|2025-11-06 10:30:30|235.07|235.04|235.12|235.04|235.12|235.04|235.07|234.99|33
1762425040000|2025-11-06 10:30:40|235.17||235.12||235.17||235.12||0
1762425050000|2025-11-06 10:30:50|235.17||235.17||235.17||235.17||0
1762425060000|2025-11-06 10:31:00|235.12||235.17||235.17||235.12||0
1762425070000|2025-11-06 10:31:10|235.22|235.09|235.22|235.14|235.22|235.14|235.17|235.09|24
1762425090000|2025-11-06 10:31:30||235.09||235.09||235.14||235.09|27
1762425100000|2025-11-06 10:31:40||235.14||235.14||235.14||235.14|0
1762425150000|2025-11-06 10:32:30|235.27||235.27||235.27||235.27||99
1762425160000|2025-11-06 10:32:40|235.22||235.27||235.27||235.22||1
1762425170000|2025-11-06 10:32:50|235.22||235.22||235.27||235.22||1
1762425180000|2025-11-06 10:33:00|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|6
1762425190000|2025-11-06 10:33:10|||||||||2160
1762425200000|2025-11-06 10:33:20|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|12
1762425210000|2025-11-06 10:33:30|||||||||12
1762425250000|2025-11-06 10:34:10|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|2
1762425260000|2025-11-06 10:34:20|235.32||235.32||235.32||235.27||21
1762425270000|2025-11-06 10:34:30||235.24||235.19||235.24||235.19|6
1762425280000|2025-11-06 10:34:40||235.24||235.19||235.24||235.19|1
1762425290000|2025-11-06 10:34:50|235.27|235.24|235.27|235.19|235.32|235.24|235.27|235.19|5
1762425300000|2025-11-06 10:35:00|235.32||235.32||235.32||235.27||0
1762425310000|2025-11-06 10:35:10||235.24||235.24||235.24||235.19|2
1762425340000|2025-11-06 10:35:40|235.37|235.19|235.37|235.29|235.37|235.29|235.32|235.19|9
1762425350000|2025-11-06 10:35:50||235.24||235.29||235.29||235.24|0
1762425360000|2025-11-06 10:36:00|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|10
1762425370000|2025-11-06 10:36:10|235.42|235.34|235.42|235.34|235.47|235.39|235.37|235.34|77
1762425400000|2025-11-06 10:36:40|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.29|9
1762425420000|2025-11-06 10:37:00||235.24||235.29||235.29||235.24|0
1762425430000|2025-11-06 10:37:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|3
1762425440000|2025-11-06 10:37:20|235.37||235.32||235.37||235.32||3
1762425450000|2025-11-06 10:37:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|26
1762425460000|2025-11-06 10:37:40|235.22|235.14|235.22|235.09|235.22|235.14|235.17|235.09|9
1762425470000|2025-11-06 10:37:50|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|0
1762425480000|2025-11-06 10:38:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|6
1762425490000|2025-11-06 10:38:10|235.22|235.04|235.17|235.09|235.22|235.09|235.17|235.04|0
1762425500000|2025-11-06 10:38:20||235.04||235.04||235.09||235.04|2
1762425510000|2025-11-06 10:38:30||235.09||235.09||235.09||235.09|0
1762425520000|2025-11-06 10:38:40||235.04||235.09||235.09||235.04|0
1762425540000|2025-11-06 10:39:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|6
1762425550000|2025-11-06 10:39:10|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.14|4
1762425560000|2025-11-06 10:39:20|235.17|235.09|235.17|235.09|235.17|235.14|235.17|235.09|3
1762425570000|2025-11-06 10:39:30|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|3
1762425590000|2025-11-06 10:39:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|1
1762425610000|2025-11-06 10:40:10|235.12||235.07||235.12||235.07||3
1762425630000|2025-11-06 10:40:30|235.12||235.07||235.12||235.07||11
1762425640000|2025-11-06 10:40:40|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|8
1762425650000|2025-11-06 10:40:50|235.07||235.07||235.07||235.02||12
1762425660000|2025-11-06 10:41:00|235.02||235.02||235.02||235.02||6
1762425670000|2025-11-06 10:41:10|235.07||235.02||235.07||235.02||6
1762425680000|2025-11-06 10:41:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|7
1762425690000|2025-11-06 10:41:30|235.02|234.94|235.02|234.94|235.02|234.99|235.02|234.94|10
1762425710000|2025-11-06 10:41:50|235.07||235.02||235.07||235.02||2
1762425730000|2025-11-06 10:42:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|3
1762425740000|2025-11-06 10:42:20|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|9
1762425770000|2025-11-06 10:42:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|7
1762425790000|2025-11-06 10:43:10|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|18
1762425810000|2025-11-06 10:43:30|||||||||9
1762425830000|2025-11-06 10:43:50|235.12||235.12||235.12||235.12||10
1762425840000|2025-11-06 10:44:00|235.07||235.07||235.07||235.07||12
1762425850000|2025-11-06 10:44:10||234.94||234.99||234.99||234.94|53
1762425870000|2025-11-06 10:44:30||234.94||234.99||234.99||234.94|3
1762425880000|2025-11-06 10:44:40|235.12||235.07||235.12||235.07||23
1762425890000|2025-11-06 10:44:50|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|23
1762425900000|2025-11-06 10:45:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|3
1762425910000|2025-11-06 10:45:10|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|115
1762425920000|2025-11-06 10:45:20|235.12|235.04|235.17|235.09|235.17|235.09|235.12|234.99|6
1762425930000|2025-11-06 10:45:30|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|32
1762425940000|2025-11-06 10:45:40|||||||||1
1762425950000|2025-11-06 10:45:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|2
1762425960000|2025-11-06 10:46:00|235.27||235.22||235.27||235.22||3
1762425970000|2025-11-06 10:46:10|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|24
1762425980000|2025-11-06 10:46:20|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|14
1762425990000|2025-11-06 10:46:30|235.27|235.09|235.17|235.09|235.27|235.09|235.17|235.09|2
1762426000000|2025-11-06 10:46:40||235.04||235.09||235.09||235.04|4
1762426010000|2025-11-06 10:46:50|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|0
1762426020000|2025-11-06 10:47:00|||||||||4
1762426030000|2025-11-06 10:47:10|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|154
1762426040000|2025-11-06 10:47:20|235.22|235.14|235.22|235.09|235.22|235.14|235.22|235.09|1
1762426050000|2025-11-06 10:47:30|235.17|235.04|235.12|235.04|235.17|235.04|235.12|234.99|2
1762426060000|2025-11-06 10:47:40|235.07|234.99|235.07|234.99|235.07|235.04|235.07|234.99|1
1762426080000|2025-11-06 10:48:00|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|8
1762426090000|2025-11-06 10:48:10|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.99|1
1762426110000|2025-11-06 10:48:30|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|16
1762426120000|2025-11-06 10:48:40||234.99||234.99||234.99||234.99|0
1762426130000|2025-11-06 10:48:50|||||||||1
1762426140000|2025-11-06 10:49:00|235.12||235.12||235.12||235.12||2
1762426150000|2025-11-06 10:49:10|235.07|235.04|235.12|234.99|235.12|235.04|235.07|234.99|0
1762426160000|2025-11-06 10:49:20|235.17|235.04|235.17|235.09|235.17|235.09|235.17|234.99|11
1762426170000|2025-11-06 10:49:30|235.22||235.17||235.22||235.17||1
1762426180000|2025-11-06 10:49:40|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.09|0
1762426190000|2025-11-06 10:49:50||235.09||235.14||235.14||235.09|0
1762426200000|2025-11-06 10:50:00|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|16
1762426210000|2025-11-06 10:50:10|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|40
1762426220000|2025-11-06 10:50:20|235.12|235.09|235.17|235.09|235.17|235.09|235.12|235.09|4
1762426260000|2025-11-06 10:51:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|14
1762426270000|2025-11-06 10:51:10|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|12
1762426280000|2025-11-06 10:51:20|235.17||235.17||235.22||235.17||12
1762426290000|2025-11-06 10:51:30|235.22||235.22||235.22||235.17||1
1762426300000|2025-11-06 10:51:40|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|0
1762426310000|2025-11-06 10:51:50|235.27|235.14|235.22|235.14|235.27|235.14|235.22|235.14|39
1762426330000|2025-11-06 10:52:10||235.09||235.09||235.14||235.09|8
1762426340000|2025-11-06 10:52:20||235.14||235.14||235.14||235.09|0
1762426350000|2025-11-06 10:52:30|235.27||235.22||235.27||235.22||2
1762426360000|2025-11-06 10:52:40|235.27||235.22||235.27||235.22||0
1762426370000|2025-11-06 10:52:50||235.09||235.09||235.09||235.09|4
1762426380000|2025-11-06 10:53:00|235.17||235.17||235.17||235.17||1
1762426400000|2025-11-06 10:53:20|235.22||235.17||235.22||235.17||12
1762426410000|2025-11-06 10:53:30|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|7
1762426420000|2025-11-06 10:53:40||234.99||234.99||234.99||234.99|55
1762426430000|2025-11-06 10:53:50||235.04||234.99||235.04||234.99|6
1762426440000|2025-11-06 10:54:00|235.07|235.04|235.12|234.99|235.12|235.04|235.07|234.99|3
1762426450000|2025-11-06 10:54:10|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.99|137
1762426460000|2025-11-06 10:54:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|15
1762426470000|2025-11-06 10:54:30||234.99||235.04||235.04||234.99|2
1762426480000|2025-11-06 10:54:40|235.17||235.17||235.17||235.17||0
1762426490000|2025-11-06 10:54:50|235.12|235.09|235.12|235.04|235.17|235.09|235.12|235.04|14
1762426500000|2025-11-06 10:55:00|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|0
1762426510000|2025-11-06 10:55:10|235.17||235.12||235.17||235.12||0
1762426520000|2025-11-06 10:55:20|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|12
1762426530000|2025-11-06 10:55:30|235.17||235.17||235.17||235.17||0
1762426540000|2025-11-06 10:55:40|235.12||235.12||235.17||235.12||0
1762426560000|2025-11-06 10:56:00|235.17|234.99|235.12|234.99|235.17|234.99|235.07|234.99|4
1762426570000|2025-11-06 10:56:10||235.04||235.04||235.04||234.99|0
1762426580000|2025-11-06 10:56:20|235.07|234.99|235.02|234.94|235.07|235.04|235.02|234.94|5
1762426590000|2025-11-06 10:56:30|235.07||235.02||235.07||235.02||1
1762426600000|2025-11-06 10:56:40|235.07|234.89|235.07|234.99|235.07|234.99|235.07|234.89|0
1762426610000|2025-11-06 10:56:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|4
1762426620000|2025-11-06 10:57:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|5
1762426630000|2025-11-06 10:57:10|||||||||1
1762426660000|2025-11-06 10:57:40|||||||||1
1762426680000|2025-11-06 10:58:00|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|24
1762426690000|2025-11-06 10:58:10|235.17||235.12||235.17||235.12||10
1762426700000|2025-11-06 10:58:20||234.99||235.04||235.04||234.99|5
1762426740000|2025-11-06 10:59:00|235.17||235.12||235.17||235.12||12
1762426750000|2025-11-06 10:59:10|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|14
1762426760000|2025-11-06 10:59:20|235.17||235.12||235.17||235.12||9
1762426770000|2025-11-06 10:59:30|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|2
1762426780000|2025-11-06 10:59:40|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|12
1762426790000|2025-11-06 10:59:50||234.99||235.04||235.04||234.99|1
1762426800000|2025-11-06 11:00:00|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|15
1762426820000|2025-11-06 11:00:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|1
1762426830000|2025-11-06 11:00:30|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|78
1762426840000|2025-11-06 11:00:40|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|4
1762426850000|2025-11-06 11:00:50|||||||||48
1762426860000|2025-11-06 11:01:00|235.07|234.99|234.97|234.89|235.07|234.99|234.97|234.89|40
1762426870000|2025-11-06 11:01:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|49
1762426880000|2025-11-06 11:01:20|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|11
1762426890000|2025-11-06 11:01:30||234.99||234.99||234.99||234.94|38
1762426900000|2025-11-06 11:01:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|30
1762426910000|2025-11-06 11:01:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|5
1762426920000|2025-11-06 11:02:00|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|45
1762426930000|2025-11-06 11:02:10|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|73
1762426940000|2025-11-06 11:02:20|235.02||235.02||235.02||235.02||1
1762426950000|2025-11-06 11:02:30|||||||||4
1762426970000|2025-11-06 11:02:50|234.97|234.89|234.97|234.89|234.97|234.94|234.97|234.89|52
1762426980000|2025-11-06 11:03:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|10
1762426990000|2025-11-06 11:03:10|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|29
1762427000000|2025-11-06 11:03:20|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|18
1762427010000|2025-11-06 11:03:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|34
1762427020000|2025-11-06 11:03:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|8
1762427040000|2025-11-06 11:04:00|235.02||234.97||235.02||234.97||18
1762427050000|2025-11-06 11:04:10|||||||||6
1762427060000|2025-11-06 11:04:20|235.02||234.97||235.02||234.97||17
1762427070000|2025-11-06 11:04:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|11
1762427090000|2025-11-06 11:04:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|11
1762427100000|2025-11-06 11:05:00|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|26
1762427110000|2025-11-06 11:05:10||234.94||234.99||234.99||234.94|4
1762427120000|2025-11-06 11:05:20||234.94||234.94||234.94||234.94|0
1762427130000|2025-11-06 11:05:30||234.99||234.99||234.99||234.99|0
1762427140000|2025-11-06 11:05:40||234.94||234.99||234.99||234.94|3
1762427150000|2025-11-06 11:05:50|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|4
1762427160000|2025-11-06 11:06:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|6
1762427170000|2025-11-06 11:06:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|10
1762427210000|2025-11-06 11:06:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|5
1762427220000|2025-11-06 11:07:00|||||||||1
1762427230000|2025-11-06 11:07:10||234.99||234.99||234.99||234.99|1
1762427240000|2025-11-06 11:07:20||235.04||234.99||235.04||234.99|0
1762427250000|2025-11-06 11:07:30||235.04||234.99||235.04||234.99|0
1762427260000|2025-11-06 11:07:40|235.07|235.04|235.07|234.99|235.12|235.04|235.07|234.99|9
1762427270000|2025-11-06 11:07:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|5
1762427280000|2025-11-06 11:08:00|||||||||3
1762427300000|2025-11-06 11:08:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|2
1762427350000|2025-11-06 11:09:10|235.12|235.04|235.12|235.04|235.12|235.04|235.07|234.99|42
1762427360000|2025-11-06 11:09:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|5
1762427370000|2025-11-06 11:09:30|235.12||235.12||235.12||235.12||0
1762427380000|2025-11-06 11:09:40||235.04||235.04||235.04||235.04|0
1762427390000|2025-11-06 11:09:50|235.17|234.99|235.17|235.04|235.17|235.04|235.17|234.99|0
1762427400000|2025-11-06 11:10:00|235.12||235.17||235.17||235.12||3
1762427410000|2025-11-06 11:10:10|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|1
1762427420000|2025-11-06 11:10:20|235.12||235.17||235.17||235.12||1
1762427430000|2025-11-06 11:10:30|235.12||235.12||235.12||235.12||0
1762427440000|2025-11-06 11:10:40|235.17||235.17||235.17||235.12||0
1762427450000|2025-11-06 11:10:50|235.12|235.09|235.12|235.04|235.12|235.09|235.12|235.04|1
1762427460000|2025-11-06 11:11:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|16
1762427470000|2025-11-06 11:11:10|235.12|235.04|235.17|235.04|235.17|235.04|235.12|235.04|21
1762427480000|2025-11-06 11:11:20|235.22|235.09|235.22|235.09|235.22|235.14|235.17|235.09|35
1762427490000|2025-11-06 11:11:30|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.09|11
1762427510000|2025-11-06 11:11:50|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|6
1762427530000|2025-11-06 11:12:10|235.12|235.04|235.17|235.04|235.17|235.09|235.12|235.04|10
1762427540000|2025-11-06 11:12:20||235.09||235.09||235.09||235.04|0
1762427550000|2025-11-06 11:12:30|235.22|235.04|235.22|235.09|235.22|235.09|235.22|235.04|3
1762427560000|2025-11-06 11:12:40||235.14||235.14||235.14||235.14|0
1762427570000|2025-11-06 11:12:50|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|15
1762427580000|2025-11-06 11:13:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|1
1762427600000|2025-11-06 11:13:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|31
1762427610000|2025-11-06 11:13:30|||||||||6
1762427620000|2025-11-06 11:13:40|||||||||7
1762427660000|2025-11-06 11:14:20|||||||||7
1762427670000|2025-11-06 11:14:30|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|20
1762427680000|2025-11-06 11:14:40|235.22|235.14|235.27|235.14|235.27|235.19|235.22|235.14|43
1762427690000|2025-11-06 11:14:50||235.19||235.19||235.19||235.19|2
1762427720000|2025-11-06 11:15:20|||||||||2
1762427730000|2025-11-06 11:15:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|66
1762427740000|2025-11-06 11:15:40|||||||||2
1762427780000|2025-11-06 11:16:20|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|40
1762427790000|2025-11-06 11:16:30|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|116
1762427800000|2025-11-06 11:16:40|||||||||1
1762427830000|2025-11-06 11:17:10|||||||||3
1762427840000|2025-11-06 11:17:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|31
1762427850000|2025-11-06 11:17:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|8
1762427860000|2025-11-06 11:17:40||235.24||235.29||235.29||235.24|14
1762427870000|2025-11-06 11:17:50|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|37
1762427880000|2025-11-06 11:18:00|235.42|235.34|235.47|235.34|235.47|235.34|235.42|235.34|47
1762427890000|2025-11-06 11:18:10|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.39|0
1762427900000|2025-11-06 11:18:20|||||||||23
1762427910000|2025-11-06 11:18:30||235.34||235.39||235.39||235.34|50
1762427920000|2025-11-06 11:18:40|235.52||235.47||235.52||235.47||3
1762427930000|2025-11-06 11:18:50|235.52||235.47||235.52||235.47||5
1762427940000|2025-11-06 11:19:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|4
1762427950000|2025-11-06 11:19:10||235.39||235.44||235.44||235.39|11
1762427970000|2025-11-06 11:19:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|33
1762427980000|2025-11-06 11:19:40|235.52||235.47||235.52||235.47||0
1762427990000|2025-11-06 11:19:50|||||||||17
1762428000000|2025-11-06 11:20:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1762428020000|2025-11-06 11:20:20|235.47|235.29|235.47|235.39|235.47|235.39|235.47|235.29|150
1762428030000|2025-11-06 11:20:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|419
1762428040000|2025-11-06 11:20:40|235.37|235.29|235.42|235.34|235.47|235.39|235.37|235.29|207
1762428060000|2025-11-06 11:21:00|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.39|77
1762428070000|2025-11-06 11:21:10|||||||||111
1762428090000|2025-11-06 11:21:30|||||||||5
1762428130000|2025-11-06 11:22:10|||||||||8
1762428150000|2025-11-06 11:22:30|||||||||55
1762428170000|2025-11-06 11:22:50|||||||||23
1762428180000|2025-11-06 11:23:00|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|214
1762428190000|2025-11-06 11:23:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|51
1762428200000|2025-11-06 11:23:20|||||||||23
1762428210000|2025-11-06 11:23:30|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|8
1762428220000|2025-11-06 11:23:40||235.39||235.39||235.39||235.39|9
1762428230000|2025-11-06 11:23:50|235.47|235.34|235.47|235.34|235.47|235.39|235.47|235.34|16
1762428240000|2025-11-06 11:24:00||235.39||235.39||235.39||235.34|6
1762428260000|2025-11-06 11:24:20|235.52||235.47||235.52||235.47||0
1762428270000|2025-11-06 11:24:30|235.52||235.52||235.52||235.47||26
1762428280000|2025-11-06 11:24:40|235.47||235.52||235.52||235.47||0
1762428290000|2025-11-06 11:24:50|235.47||235.47||235.47||235.47||0
1762428300000|2025-11-06 11:25:00|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|13
1762428310000|2025-11-06 11:25:10|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|3
1762428320000|2025-11-06 11:25:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|26
1762428340000|2025-11-06 11:25:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|7
1762428350000|2025-11-06 11:25:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|4
1762428360000|2025-11-06 11:26:00||235.29||235.34||235.34||235.29|3
1762428370000|2025-11-06 11:26:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|7
1762428390000|2025-11-06 11:26:30|||||||||1
1762428420000|2025-11-06 11:27:00|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|43
1762428430000|2025-11-06 11:27:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|182
1762428480000|2025-11-06 11:28:00||235.39||235.44||235.44||235.39|33
1762428500000|2025-11-06 11:28:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|18
1762428510000|2025-11-06 11:28:30|||||||||4
1762428530000|2025-11-06 11:28:50|||||||||4
1762428550000|2025-11-06 11:29:10|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|29
1762428560000|2025-11-06 11:29:20|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.39|18
1762428570000|2025-11-06 11:29:30|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|37
1762428580000|2025-11-06 11:29:40||235.39||235.39||235.39||235.39|9
1762428590000|2025-11-06 11:29:50|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|4
1762428600000|2025-11-06 11:30:00|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|4
1762428610000|2025-11-06 11:30:10|235.47||235.47||235.52||235.47||2
1762428620000|2025-11-06 11:30:20|||||||||1
1762428630000|2025-11-06 11:30:30||235.34||235.39||235.39||235.34|20
1762428640000|2025-11-06 11:30:40|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|15
1762428650000|2025-11-06 11:30:50|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|6
1762428660000|2025-11-06 11:31:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|35
1762428670000|2025-11-06 11:31:10|||||||||35
1762428700000|2025-11-06 11:31:40|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|28
1762428710000|2025-11-06 11:31:50|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|5
1762428720000|2025-11-06 11:32:00|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|17
1762428750000|2025-11-06 11:32:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|16
1762428760000|2025-11-06 11:32:40|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|23
1762428770000|2025-11-06 11:32:50|235.47||235.42||235.47||235.42||5
1762428780000|2025-11-06 11:33:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|25
1762428790000|2025-11-06 11:33:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|3
1762428810000|2025-11-06 11:33:30|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|10
1762428820000|2025-11-06 11:33:40|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|13
1762428830000|2025-11-06 11:33:50|235.47||235.47||235.47||235.47||0
1762428850000|2025-11-06 11:34:10||235.34||235.39||235.39||235.34|28
1762428860000|2025-11-06 11:34:20|235.52||235.47||235.52||235.47||6
1762428880000|2025-11-06 11:34:40|235.42|235.34|235.47|235.34|235.47|235.34|235.42|235.34|5
1762428890000|2025-11-06 11:34:50|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|16
1762428900000|2025-11-06 11:35:00|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|2
1762428910000|2025-11-06 11:35:10||235.29||235.34||235.34||235.29|7
1762428940000|2025-11-06 11:35:40|||||||||76
1762428960000|2025-11-06 11:36:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|58
1762428970000|2025-11-06 11:36:10|235.52||235.52||235.52||235.47||7
1762428980000|2025-11-06 11:36:20|235.47||235.47||235.47||235.47||1
1762428990000|2025-11-06 11:36:30|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|0
1762429020000|2025-11-06 11:37:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|33
1762429030000|2025-11-06 11:37:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|8
1762429040000|2025-11-06 11:37:20|235.57||235.52||235.57||235.52||3
1762429050000|2025-11-06 11:37:30|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|5
1762429070000|2025-11-06 11:37:50|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|27
1762429110000|2025-11-06 11:38:30|235.57||235.57||235.57||235.52||0
1762429120000|2025-11-06 11:38:40|235.52||235.57||235.57||235.52||0
1762429130000|2025-11-06 11:38:50|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|5
1762429140000|2025-11-06 11:39:00|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|5
1762429150000|2025-11-06 11:39:10|235.52||235.57||235.57||235.52||1
1762429160000|2025-11-06 11:39:20||235.49||235.49||235.49||235.49|4
1762429190000|2025-11-06 11:39:50|||||||||14
1762429240000|2025-11-06 11:40:40|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|43
1762429250000|2025-11-06 11:40:50|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|32
1762429260000|2025-11-06 11:41:00|||||||||9
1762429280000|2025-11-06 11:41:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|1
1762429310000|2025-11-06 11:41:50|||||||||12
1762429330000|2025-11-06 11:42:10|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|4
1762429340000|2025-11-06 11:42:20|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|281
1762429350000|2025-11-06 11:42:30|235.62|235.54|235.67|235.59|235.72|235.59|235.62|235.54|477
1762429360000|2025-11-06 11:42:40|235.72||235.67||235.72||235.67||1
1762429380000|2025-11-06 11:43:00|235.72||235.67||235.72||235.67||1
1762429390000|2025-11-06 11:43:10|235.72||235.72||235.72||235.72||1
1762429400000|2025-11-06 11:43:20|235.67|235.64|235.72|235.59|235.72|235.64|235.67|235.59|16
1762429410000|2025-11-06 11:43:30|235.67|235.64|235.72|235.59|235.72|235.64|235.67|235.59|6
1762429430000|2025-11-06 11:43:50|235.67||235.67||235.72||235.67||0
1762429440000|2025-11-06 11:44:00|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|32
1762429450000|2025-11-06 11:44:10|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|112
1762429460000|2025-11-06 11:44:20|||||||||1
1762429470000|2025-11-06 11:44:30|||||||||54
1762429490000|2025-11-06 11:44:50|||||||||9
1762429520000|2025-11-06 11:45:20|235.67|235.59|235.67|235.54|235.67|235.59|235.67|235.54|290
1762429530000|2025-11-06 11:45:30|235.62||235.62||235.62||235.62||25
1762429540000|2025-11-06 11:45:40|235.57|235.49|235.62|235.49|235.62|235.54|235.57|235.49|25
1762429550000|2025-11-06 11:45:50|235.57||235.57||235.57||235.57||0
1762429560000|2025-11-06 11:46:00||235.44||235.49||235.49||235.44|0
1762429570000|2025-11-06 11:46:10|||||||||2
1762429580000|2025-11-06 11:46:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.49|14
1762429600000|2025-11-06 11:46:40|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|34
1762429610000|2025-11-06 11:46:50|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|0
1762429620000|2025-11-06 11:47:00|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.54|8
1762429640000|2025-11-06 11:47:20||235.49||235.49||235.49||235.49|7
1762429650000|2025-11-06 11:47:30|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|23
1762429660000|2025-11-06 11:47:40|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|23
1762429680000|2025-11-06 11:48:00||235.54||235.54||235.54||235.49|0
1762429710000|2025-11-06 11:48:30|235.67||235.62||235.67||235.62||4
1762429720000|2025-11-06 11:48:40|235.67||235.62||235.67||235.62||0
1762429730000|2025-11-06 11:48:50|235.57|235.49|235.62|235.49|235.62|235.49|235.57|235.49|11
1762429740000|2025-11-06 11:49:00|235.57||235.57||235.62||235.57||0
1762429750000|2025-11-06 11:49:10|||||||||3
1762429760000|2025-11-06 11:49:20|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|65
1762429780000|2025-11-06 11:49:40|235.47|235.39|235.52|235.39|235.52|235.44|235.47|235.39|15
1762429790000|2025-11-06 11:49:50||235.44||235.39||235.44||235.39|3
1762429800000|2025-11-06 11:50:00||235.44||235.44||235.44||235.44|0
1762429810000|2025-11-06 11:50:10|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|8
1762429830000|2025-11-06 11:50:30||235.34||235.39||235.39||235.34|13
1762429840000|2025-11-06 11:50:40|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|6
1762429850000|2025-11-06 11:50:50|235.37||235.37||235.37||235.37||0
1762429860000|2025-11-06 11:51:00|235.32|235.24|235.32|235.24|235.37|235.29|235.32|235.24|7
1762429870000|2025-11-06 11:51:10|235.37||235.37||235.37||235.37||1
1762429880000|2025-11-06 11:51:20|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|0
1762429910000|2025-11-06 11:51:50|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|32
1762429920000|2025-11-06 11:52:00|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|42
1762429950000|2025-11-06 11:52:30|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|18
1762429960000|2025-11-06 11:52:40|235.47|235.34|235.47|235.39|235.47|235.39|235.47|235.34|1
1762429970000|2025-11-06 11:52:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|22
1762429980000|2025-11-06 11:53:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|8
1762430000000|2025-11-06 11:53:20|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|25
1762430010000|2025-11-06 11:53:30|||||||||361
1762430020000|2025-11-06 11:53:40|||||||||3
1762430030000|2025-11-06 11:53:50|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|373
1762430040000|2025-11-06 11:54:00|235.37||235.37||235.37||235.37||2
1762430050000|2025-11-06 11:54:10|235.42||235.37||235.42||235.37||0
1762430070000|2025-11-06 11:54:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|6
1762430080000|2025-11-06 11:54:40|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|7
1762430110000|2025-11-06 11:55:10|235.52||235.52||235.52||235.47||4
1762430120000|2025-11-06 11:55:20|235.47||235.47||235.47||235.47||0
1762430130000|2025-11-06 11:55:30|||||||||2
1762430140000|2025-11-06 11:55:40|||||||||2
1762430150000|2025-11-06 11:55:50|||||||||2
1762430160000|2025-11-06 11:56:00|||||||||1
1762430170000|2025-11-06 11:56:10|||||||||1
1762430180000|2025-11-06 11:56:20|||||||||6
1762430190000|2025-11-06 11:56:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|2
1762430200000|2025-11-06 11:56:40|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|108
1762430220000|2025-11-06 11:57:00|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|60
1762430250000|2025-11-06 11:57:30|||||||||1
1762430260000|2025-11-06 11:57:40|235.42||235.42||235.42||235.42||24
1762430270000|2025-11-06 11:57:50||235.34||235.34||235.34||235.34|0
1762430280000|2025-11-06 11:58:00||235.29||235.29||235.29||235.29|58
1762430300000|2025-11-06 11:58:20||235.34||235.34||235.34||235.34|0
1762430310000|2025-11-06 11:58:30|||||||||1
1762430320000|2025-11-06 11:58:40|||||||||1
1762430350000|2025-11-06 11:59:10|235.47||235.47||235.47||235.47||16
1762430360000|2025-11-06 11:59:20|235.42|235.29|235.42|235.34|235.42|235.34|235.42|235.29|41
1762430370000|2025-11-06 11:59:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|92
1762430380000|2025-11-06 11:59:40||235.24||235.24||235.29||235.24|69
1762430390000|2025-11-06 11:59:50|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.24|4
1762430400000|2025-11-06 12:00:00|235.47|235.34|235.47|235.34|235.52|235.39|235.47|235.34|4
1762430410000|2025-11-06 12:00:10|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|10
1762430420000|2025-11-06 12:00:20|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|2
1762430430000|2025-11-06 12:00:30|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.24|1720
1762430440000|2025-11-06 12:00:40||235.24||235.29||235.29||235.24|8
1762430450000|2025-11-06 12:00:50|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|11
1762430460000|2025-11-06 12:01:00|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|11
1762430470000|2025-11-06 12:01:10|235.32|235.29|235.32|235.19|235.32|235.29|235.32|235.19|11
1762430480000|2025-11-06 12:01:20|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762430490000|2025-11-06 12:01:30|235.42|235.29|235.42|235.29|235.42|235.29|235.37|235.29|1
1762430510000|2025-11-06 12:01:50|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|2
1762430520000|2025-11-06 12:02:00|||||||||420
1762430530000|2025-11-06 12:02:10|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.34|4
1762430540000|2025-11-06 12:02:20|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|18
1762430550000|2025-11-06 12:02:30||235.34||235.34||235.34||235.34|7
1762430560000|2025-11-06 12:02:40|235.42|235.29|235.37|235.24|235.47|235.34|235.37|235.24|35
1762430570000|2025-11-06 12:02:50||235.29||235.29||235.29||235.24|2
1762430580000|2025-11-06 12:03:00||235.24||235.29||235.29||235.24|4
1762430590000|2025-11-06 12:03:10|235.32|235.24|235.32|235.24|235.32|235.29|235.32|235.24|18
1762430600000|2025-11-06 12:03:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|31
1762430610000|2025-11-06 12:03:30|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|29
1762430620000|2025-11-06 12:03:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|20
1762430630000|2025-11-06 12:03:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|2
1762430640000|2025-11-06 12:04:00||235.09||235.09||235.14||235.09|5
1762430650000|2025-11-06 12:04:10|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.04|3
1762430660000|2025-11-06 12:04:20|235.17||235.22||235.22||235.17||0
1762430670000|2025-11-06 12:04:30||235.14||235.09||235.14||235.09|1
1762430680000|2025-11-06 12:04:40||235.14||235.09||235.14||235.09|104
1762430690000|2025-11-06 12:04:50||235.14||235.14||235.14||235.14|0
1762430700000|2025-11-06 12:05:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|7
1762430710000|2025-11-06 12:05:10|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.99|108
1762430720000|2025-11-06 12:05:20|235.12||235.07||235.12||235.07||101
1762430730000|2025-11-06 12:05:30|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|10
1762430740000|2025-11-06 12:05:40||235.04||234.99||235.04||234.99|1
1762430760000|2025-11-06 12:06:00||235.04||234.99||235.04||234.99|2
1762430770000|2025-11-06 12:06:10|||||||||20
1762430780000|2025-11-06 12:06:20|235.17|235.04|235.22|235.09|235.22|235.09|235.17|234.99|2
1762430790000|2025-11-06 12:06:30||235.14||235.09||235.14||235.09|12
1762430800000|2025-11-06 12:06:40||235.14||235.14||235.14||235.14|1
1762430810000|2025-11-06 12:06:50|235.27||235.27||235.27||235.27||35
1762430820000|2025-11-06 12:07:00||235.19||235.19||235.19||235.19|6
1762430830000|2025-11-06 12:07:10||235.14||235.19||235.19||235.14|20
1762430840000|2025-11-06 12:07:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|4
1762430850000|2025-11-06 12:07:30||235.09||235.14||235.14||235.09|10
1762430860000|2025-11-06 12:07:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|11
1762430870000|2025-11-06 12:07:50|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|1
1762430880000|2025-11-06 12:08:00|235.22||235.22||235.22||235.22||0
1762430890000|2025-11-06 12:08:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|1
1762430900000|2025-11-06 12:08:20||235.14||235.14||235.14||235.14|1
1762430910000|2025-11-06 12:08:30|235.32|235.19|235.27|235.19|235.32|235.19|235.27|235.19|20
1762430940000|2025-11-06 12:09:00|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|29
1762430950000|2025-11-06 12:09:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|17
1762430960000|2025-11-06 12:09:20|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|15
1762430970000|2025-11-06 12:09:30|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|16
1762430990000|2025-11-06 12:09:50|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|12
1762431000000|2025-11-06 12:10:00||235.04||235.04||235.04||235.04|4
1762431010000|2025-11-06 12:10:10|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|60
1762431020000|2025-11-06 12:10:20|235.12|235.09|235.12|235.04|235.17|235.09|235.12|235.04|10
1762431030000|2025-11-06 12:10:30|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.09|6
1762431040000|2025-11-06 12:10:40|||||||||1
1762431050000|2025-11-06 12:10:50|235.22||235.22||235.22||235.22||0
1762431060000|2025-11-06 12:11:00|235.17|235.14|235.17|235.09|235.22|235.14|235.17|235.09|5
1762431070000|2025-11-06 12:11:10|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.14|0
1762431090000|2025-11-06 12:11:30|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|16
1762431100000|2025-11-06 12:11:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|8
1762431120000|2025-11-06 12:12:00|||||||||390
1762431130000|2025-11-06 12:12:10|||||||||392
1762431140000|2025-11-06 12:12:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1762431150000|2025-11-06 12:12:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|15
1762431160000|2025-11-06 12:12:40|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|1
1762431170000|2025-11-06 12:12:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|1
1762431190000|2025-11-06 12:13:10|235.32||235.27||235.32||235.27||7
1762431200000|2025-11-06 12:13:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1762431210000|2025-11-06 12:13:30|235.37||235.32||235.37||235.32||204
1762431220000|2025-11-06 12:13:40||235.19||235.24||235.24||235.19|122
1762431230000|2025-11-06 12:13:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|28
1762431240000|2025-11-06 12:14:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|2
1762431260000|2025-11-06 12:14:20|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|11
1762431270000|2025-11-06 12:14:30|235.17|235.09|235.17|235.09|235.22|235.09|235.17|235.09|2
1762431280000|2025-11-06 12:14:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|9
1762431290000|2025-11-06 12:14:50|||||||||30
1762431300000|2025-11-06 12:15:00|235.17|235.09|235.12|235.04|235.22|235.09|235.12|235.04|131
1762431310000|2025-11-06 12:15:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|15
1762431320000|2025-11-06 12:15:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|24
1762431330000|2025-11-06 12:15:30|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|10
1762431340000|2025-11-06 12:15:40|235.07|234.99|235.07|234.99|235.07|235.04|235.07|234.99|0
1762431350000|2025-11-06 12:15:50|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|75
1762431360000|2025-11-06 12:16:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|1
1762431370000|2025-11-06 12:16:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|1
1762431380000|2025-11-06 12:16:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|0
1762431430000|2025-11-06 12:17:10|235.17||235.12||235.17||235.12||3
1762431450000|2025-11-06 12:17:30||234.99||235.04||235.04||234.99|113
1762431480000|2025-11-06 12:18:00|235.07|234.99|235.07|234.99|235.12|234.99|235.07|234.99|13
1762431490000|2025-11-06 12:18:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|1
1762431500000|2025-11-06 12:18:20|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|2
1762431520000|2025-11-06 12:18:40||234.99||234.99||235.04||234.99|0
1762431530000|2025-11-06 12:18:50|235.07||235.07||235.12||235.07||1
1762431570000|2025-11-06 12:19:30|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|6
1762431580000|2025-11-06 12:19:40||234.99||234.94||234.99||234.94|0
1762431590000|2025-11-06 12:19:50||234.99||234.94||234.99||234.94|0
1762431600000|2025-11-06 12:20:00||234.99||234.99||234.99||234.99|0
1762431610000|2025-11-06 12:20:10|||||||||7
1762431630000|2025-11-06 12:20:30|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|11
1762431640000|2025-11-06 12:20:40|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|29
1762431650000|2025-11-06 12:20:50|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|76
1762431660000|2025-11-06 12:21:00|234.87|234.79|234.97|234.84|234.97|234.84|234.87|234.79|17
1762431670000|2025-11-06 12:21:10|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|1
1762431700000|2025-11-06 12:21:40|234.97||234.97||234.97||234.97||2
1762431710000|2025-11-06 12:21:50|234.92|234.89|234.97|234.84|234.97|234.89|234.92|234.84|14
1762431720000|2025-11-06 12:22:00|235.02|234.89|235.02|234.94|235.02|234.94|235.02|234.89|4
1762431730000|2025-11-06 12:22:10|||||||||15
1762431750000|2025-11-06 12:22:30|235.07||235.07||235.07||235.02||6
1762431760000|2025-11-06 12:22:40||234.99||234.94||234.99||234.94|0
1762431770000|2025-11-06 12:22:50||234.99||234.99||234.99||234.94|1
1762431780000|2025-11-06 12:23:00|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|28
1762431790000|2025-11-06 12:23:10|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|6
1762431800000|2025-11-06 12:23:20|235.07||235.02||235.07||235.02||0
1762431810000|2025-11-06 12:23:30|235.07||235.02||235.07||235.02||3
1762431820000|2025-11-06 12:23:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|6
1762431830000|2025-11-06 12:23:50|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|36
1762431850000|2025-11-06 12:24:10|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|0
1762431860000|2025-11-06 12:24:20||234.94||234.94||234.94||234.94|0
1762431870000|2025-11-06 12:24:30|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|2
1762431890000|2025-11-06 12:24:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.79|9
1762431900000|2025-11-06 12:25:00|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|8
1762431910000|2025-11-06 12:25:10|234.87||234.92||234.92||234.87||6
1762431920000|2025-11-06 12:25:20|234.87||234.92||234.92||234.87||2
1762431930000|2025-11-06 12:25:30|234.87||234.92||234.92||234.87||0
1762431940000|2025-11-06 12:25:40|234.97|234.84|234.97|234.89|234.97|234.89|234.97|234.84|91
1762431960000|2025-11-06 12:26:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|7
1762431970000|2025-11-06 12:26:10|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|4
1762431980000|2025-11-06 12:26:20|234.92||234.97||234.97||234.92||0
1762431990000|2025-11-06 12:26:30|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|1
1762432000000|2025-11-06 12:26:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|2
1762432010000|2025-11-06 12:26:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|23
1762432020000|2025-11-06 12:27:00|234.97||234.97||234.97||234.92||6
1762432030000|2025-11-06 12:27:10||234.89||234.84||234.89||234.84|0
1762432040000|2025-11-06 12:27:20||234.89||234.84||234.89||234.84|2
1762432050000|2025-11-06 12:27:30||234.89||234.89||234.89||234.84|0
1762432100000|2025-11-06 12:28:20|235.02||235.02||235.02||234.97||4
1762432110000|2025-11-06 12:28:30|234.97||234.97||235.02||234.97||0
1762432120000|2025-11-06 12:28:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|80
1762432130000|2025-11-06 12:28:50|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|22
1762432140000|2025-11-06 12:29:00|235.02||235.02||235.02||234.97||1
1762432150000|2025-11-06 12:29:10|234.97||234.97||234.97||234.97||0
1762432160000|2025-11-06 12:29:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|0
1762432190000|2025-11-06 12:29:50||234.89||234.94||234.94||234.89|18
1762432200000|2025-11-06 12:30:00|||||||||4
1762432210000|2025-11-06 12:30:10|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|40
1762432220000|2025-11-06 12:30:20|235.02|234.94|235.02|234.89|235.02|234.94|234.97|234.89|17
1762432230000|2025-11-06 12:30:30|234.97||234.97||235.02||234.97||0
1762432240000|2025-11-06 12:30:40|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|0
1762432250000|2025-11-06 12:30:50||234.89||234.94||234.94||234.89|1
1762432260000|2025-11-06 12:31:00|234.97|234.89|234.92|234.79|234.97|234.89|234.92|234.79|13
1762432270000|2025-11-06 12:31:10||234.84||234.84||234.84||234.84|11
1762432290000|2025-11-06 12:31:30|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|4
1762432310000|2025-11-06 12:31:50|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|5
1762432320000|2025-11-06 12:32:00|234.92|234.89|234.92|234.84|234.97|234.89|234.92|234.84|0
1762432330000|2025-11-06 12:32:10|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|2
1762432340000|2025-11-06 12:32:20||234.79||234.84||234.84||234.79|0
1762432350000|2025-11-06 12:32:30|234.97||234.92||234.97||234.92||1
1762432360000|2025-11-06 12:32:40|234.97|234.79|234.92|234.84|234.97|234.84|234.92|234.79|1
1762432390000|2025-11-06 12:33:10|234.97||234.92||234.97||234.92||13
1762432400000|2025-11-06 12:33:20|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|3
1762432410000|2025-11-06 12:33:30|234.92||234.97||234.97||234.92||0
1762432420000|2025-11-06 12:33:40|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|6
1762432440000|2025-11-06 12:34:00|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|5
1762432460000|2025-11-06 12:34:20|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|19
1762432480000|2025-11-06 12:34:40|234.87||234.87||234.92||234.87||0
1762432490000|2025-11-06 12:34:50|234.92|234.84|234.92|234.79|234.92|234.84|234.92|234.79|4
1762432500000|2025-11-06 12:35:00|234.87|234.84|234.92|234.84|234.92|234.84|234.87|234.79|2
1762432510000|2025-11-06 12:35:10|234.97|234.89|235.02|234.89|235.02|234.89|234.97|234.89|7
1762432520000|2025-11-06 12:35:20|234.97|234.94|235.02|234.94|235.02|234.94|234.97|234.89|14
1762432530000|2025-11-06 12:35:30||234.89||234.89||234.89||234.89|6
1762432540000|2025-11-06 12:35:40|234.97||234.97||235.02||234.97||2
1762432550000|2025-11-06 12:35:50|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|10
1762432560000|2025-11-06 12:36:00|234.97||234.92||234.97||234.92||0
1762432570000|2025-11-06 12:36:10|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|5
1762432580000|2025-11-06 12:36:20|234.92||234.87||234.92||234.87||0
1762432590000|2025-11-06 12:36:30|||||||||1
1762432600000|2025-11-06 12:36:40||234.74||234.74||234.79||234.74|1
1762432610000|2025-11-06 12:36:50|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|8
1762432630000|2025-11-06 12:37:10|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|0
1762432640000|2025-11-06 12:37:20|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|0
1762432650000|2025-11-06 12:37:30|234.97||234.92||234.97||234.92||3
1762432670000|2025-11-06 12:37:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|2
1762432680000|2025-11-06 12:38:00|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|9
1762432690000|2025-11-06 12:38:10||234.89||234.89||234.89||234.89|0
1762432710000|2025-11-06 12:38:30||234.84||234.84||234.89||234.84|4
1762432720000|2025-11-06 12:38:40|234.92|234.89|234.92|234.84|234.97|234.89|234.92|234.84|1
1762432740000|2025-11-06 12:39:00|||||||||4
1762432760000|2025-11-06 12:39:20|234.97||234.92||234.97||234.92||25
1762432770000|2025-11-06 12:39:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1762432780000|2025-11-06 12:39:40||234.84||234.89||234.89||234.84|9
1762432790000|2025-11-06 12:39:50||234.84||234.89||234.89||234.84|8
1762432820000|2025-11-06 12:40:20||234.84||234.84||234.84||234.84|9
1762432830000|2025-11-06 12:40:30|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|1
1762432840000|2025-11-06 12:40:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|6
1762432850000|2025-11-06 12:40:50|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|5
1762432860000|2025-11-06 12:41:00|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|1
1762432870000|2025-11-06 12:41:10|235.07|234.94|235.07|234.94|235.07|234.99|235.07|234.89|19
1762432880000|2025-11-06 12:41:20||234.99||234.99||234.99||234.94|0
1762432890000|2025-11-06 12:41:30|||||||||1
1762432910000|2025-11-06 12:41:50|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|5
1762432920000|2025-11-06 12:42:00||234.99||234.99||234.99||234.99|0
1762432930000|2025-11-06 12:42:10|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|7
1762432940000|2025-11-06 12:42:20|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.99|2
1762432950000|2025-11-06 12:42:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|8
1762432960000|2025-11-06 12:42:40|235.07||235.02||235.07||235.02||21
1762432970000|2025-11-06 12:42:50|||||||||1
1762432980000|2025-11-06 12:43:00|235.07||235.02||235.07||235.02||1
1762433040000|2025-11-06 12:44:00|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|4
1762433060000|2025-11-06 12:44:20|||||||||15
1762433070000|2025-11-06 12:44:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|3
1762433100000|2025-11-06 12:45:00|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.09|54
1762433110000|2025-11-06 12:45:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|23
1762433150000|2025-11-06 12:45:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|62
1762433160000|2025-11-06 12:46:00|||||||||12
1762433170000|2025-11-06 12:46:10|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|24
1762433180000|2025-11-06 12:46:20|235.32||235.27||235.32||235.27||19
1762433200000|2025-11-06 12:46:40||235.14||235.19||235.19||235.14|9
1762433210000|2025-11-06 12:46:50||235.14||235.19||235.19||235.14|0
1762433220000|2025-11-06 12:47:00|235.32||235.32||235.32||235.32||16
1762433230000|2025-11-06 12:47:10|235.37|235.24|235.37|235.29|235.37|235.29|235.32|235.24|344
1762433240000|2025-11-06 12:47:20||235.24||235.24||235.29||235.24|5
1762433260000|2025-11-06 12:47:40||235.29||235.24||235.29||235.24|0
1762433270000|2025-11-06 12:47:50||235.29||235.24||235.29||235.24|0
1762433280000|2025-11-06 12:48:00||235.29||235.29||235.29||235.24|1
1762433300000|2025-11-06 12:48:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|13
1762433320000|2025-11-06 12:48:40|||||||||10
1762433340000|2025-11-06 12:49:00|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|132
1762433350000|2025-11-06 12:49:10||235.34||235.29||235.34||235.29|0
1762433360000|2025-11-06 12:49:20||235.34||235.29||235.34||235.29|7
1762433370000|2025-11-06 12:49:30|235.37||235.42||235.42||235.37||0
1762433380000|2025-11-06 12:49:40|235.37||235.37||235.42||235.37||6
1762433400000|2025-11-06 12:50:00|||||||||1
1762433440000|2025-11-06 12:50:40||235.24||235.29||235.29||235.24|6
1762433450000|2025-11-06 12:50:50||235.24||235.29||235.29||235.24|1
1762433460000|2025-11-06 12:51:00||235.24||235.29||235.29||235.24|4
1762433510000|2025-11-06 12:51:50|235.42|235.34|235.42|235.29|235.42|235.34|235.37|235.29|13
1762433520000|2025-11-06 12:52:00||235.34||235.34||235.34||235.34|0
1762433530000|2025-11-06 12:52:10|||||||||1
1762433540000|2025-11-06 12:52:20|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|55
1762433550000|2025-11-06 12:52:30|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|12
1762433570000|2025-11-06 12:52:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1762433590000|2025-11-06 12:53:10|||||||||2
1762433600000|2025-11-06 12:53:20|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|9
1762433610000|2025-11-06 12:53:30|235.27|235.24|235.27|235.19|235.27|235.24|235.27|235.19|0
1762433620000|2025-11-06 12:53:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1762433700000|2025-11-06 12:55:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|29
1762433710000|2025-11-06 12:55:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|17
1762433720000|2025-11-06 12:55:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|17
1762433750000|2025-11-06 12:55:50|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|35
1762433760000|2025-11-06 12:56:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|2
1762433790000|2025-11-06 12:56:30|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|18
1762433820000|2025-11-06 12:57:00|||||||||20
1762433830000|2025-11-06 12:57:10|||||||||1
1762433840000|2025-11-06 12:57:20|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|5
1762433850000|2025-11-06 12:57:30|235.37||235.37||235.37||235.37||0
1762433860000|2025-11-06 12:57:40|235.32||235.37||235.37||235.32||0
1762433870000|2025-11-06 12:57:50|235.32||235.32||235.32||235.32||0
1762433900000|2025-11-06 12:58:20|235.37||235.32||235.37||235.32||7
1762433920000|2025-11-06 12:58:40|||||||||5
1762433940000|2025-11-06 12:59:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|8
1762433960000|2025-11-06 12:59:20|||||||||1
1762433970000|2025-11-06 12:59:30|||||||||1
1762433980000|2025-11-06 12:59:40|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|15
1762433990000|2025-11-06 12:59:50||235.24||235.24||235.24||235.24|0
1762434000000|2025-11-06 13:00:00|||||||||1
1762434010000|2025-11-06 13:00:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|9
1762434040000|2025-11-06 13:00:40|235.32|235.14|235.22|235.14|235.32|235.14|235.22|235.14|14
1762434060000|2025-11-06 13:01:00|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|20
1762434070000|2025-11-06 13:01:10||235.24||235.24||235.24||235.24|0
1762434080000|2025-11-06 13:01:20|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|15
1762434090000|2025-11-06 13:01:30|235.32||235.32||235.32||235.27||2
1762434100000|2025-11-06 13:01:40|235.27|235.24|235.32|235.19|235.32|235.24|235.27|235.19|6
1762434110000|2025-11-06 13:01:50||235.24||235.19||235.24||235.19|0
1762434120000|2025-11-06 13:02:00||235.24||235.24||235.24||235.24|1
1762434130000|2025-11-06 13:02:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|24
1762434140000|2025-11-06 13:02:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|114
1762434150000|2025-11-06 13:02:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|12
1762434180000|2025-11-06 13:03:00|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|9
1762434190000|2025-11-06 13:03:10|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|4
1762434200000|2025-11-06 13:03:20|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.14|3
1762434210000|2025-11-06 13:03:30|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|2
1762434240000|2025-11-06 13:04:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|40
1762434250000|2025-11-06 13:04:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|4
1762434260000|2025-11-06 13:04:20|235.32|235.24|235.32|235.24|235.37|235.24|235.27|235.19|26
1762434270000|2025-11-06 13:04:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|8
1762434280000|2025-11-06 13:04:40|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|2
1762434290000|2025-11-06 13:04:50|235.32|235.29|235.32|235.24|235.37|235.29|235.32|235.24|7
1762434310000|2025-11-06 13:05:10|||||||||1
1762434320000|2025-11-06 13:05:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|42
1762434330000|2025-11-06 13:05:30|235.37||235.37||235.37||235.37||7
1762434340000|2025-11-06 13:05:40|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|2
1762434350000|2025-11-06 13:05:50||235.19||235.24||235.24||235.19|0
1762434360000|2025-11-06 13:06:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1762434380000|2025-11-06 13:06:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|26
1762434390000|2025-11-06 13:06:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|146
1762434400000|2025-11-06 13:06:40|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|4
1762434410000|2025-11-06 13:06:50|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|5
1762434420000|2025-11-06 13:07:00|235.57||235.57||235.57||235.57||13
1762434430000|2025-11-06 13:07:10||235.49||235.49||235.49||235.49|0
1762434450000|2025-11-06 13:07:30||235.44||235.49||235.49||235.44|11
1762434470000|2025-11-06 13:07:50||235.44||235.44||235.44||235.44|3
1762434480000|2025-11-06 13:08:00||235.49||235.49||235.49||235.49|0
1762434490000|2025-11-06 13:08:10|||||||||120
1762434500000|2025-11-06 13:08:20|||||||||1
1762434510000|2025-11-06 13:08:30|||||||||140
1762434520000|2025-11-06 13:08:40|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|34
1762434530000|2025-11-06 13:08:50||235.49||235.49||235.49||235.44|0
1762434540000|2025-11-06 13:09:00||235.44||235.49||235.49||235.44|145
1762434560000|2025-11-06 13:09:20||235.44||235.44||235.44||235.44|7
1762434570000|2025-11-06 13:09:30|235.52||235.52||235.52||235.52||0
1762434590000|2025-11-06 13:09:50|235.57||235.52||235.57||235.52||0
1762434600000|2025-11-06 13:10:00|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.49|6
1762434610000|2025-11-06 13:10:10|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|7
1762434620000|2025-11-06 13:10:20|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|1
1762434630000|2025-11-06 13:10:30|||||||||1
1762434650000|2025-11-06 13:10:50|235.57||235.57||235.57||235.57||1
1762434660000|2025-11-06 13:11:00|235.52||235.57||235.57||235.52||7
1762434670000|2025-11-06 13:11:10|235.52|235.49|235.47|235.39|235.57|235.49|235.47|235.39|12
1762434680000|2025-11-06 13:11:20|235.52|235.44|235.52|235.39|235.52|235.44|235.47|235.39|44
1762434690000|2025-11-06 13:11:30||235.44||235.44||235.44||235.44|2
1762434710000|2025-11-06 13:11:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|10
1762434720000|2025-11-06 13:12:00|||||||||4
1762434730000|2025-11-06 13:12:10|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|35
1762434760000|2025-11-06 13:12:40||235.34||235.39||235.39||235.34|2
1762434770000|2025-11-06 13:12:50|||||||||23
1762434790000|2025-11-06 13:13:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|13
1762434800000|2025-11-06 13:13:20||235.39||235.44||235.44||235.39|0
1762434810000|2025-11-06 13:13:30|||||||||3
1762434820000|2025-11-06 13:13:40|235.57||235.57||235.57||235.52||22
1762434830000|2025-11-06 13:13:50|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|5
1762434840000|2025-11-06 13:14:00|235.52|235.49|235.52|235.44|235.57|235.49|235.52|235.44|1
1762434850000|2025-11-06 13:14:10|||||||||1
1762434860000|2025-11-06 13:14:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|5
1762434870000|2025-11-06 13:14:30|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|1
1762434880000|2025-11-06 13:14:40||235.44||235.44||235.44||235.44|0
1762434890000|2025-11-06 13:14:50|||||||||1
1762434900000|2025-11-06 13:15:00||235.39||235.44||235.44||235.39|5
1762434910000|2025-11-06 13:15:10||235.39||235.39||235.39||235.39|3
1762434920000|2025-11-06 13:15:20||235.44||235.44||235.44||235.39|0
1762434930000|2025-11-06 13:15:30|235.57|235.39|235.57|235.49|235.57|235.49|235.57|235.39|5
1762434940000|2025-11-06 13:15:40|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|3
1762434950000|2025-11-06 13:15:50|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|7
1762434960000|2025-11-06 13:16:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|1
1762434970000|2025-11-06 13:16:10|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|5
1762434980000|2025-11-06 13:16:20|235.37|235.29|235.37|235.29|235.37|235.34|235.37|235.29|0
1762434990000|2025-11-06 13:16:30|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|1
1762435000000|2025-11-06 13:16:40|235.37|235.34|235.42|235.29|235.42|235.34|235.37|235.29|1
1762435010000|2025-11-06 13:16:50||235.34||235.34||235.34||235.34|0
1762435020000|2025-11-06 13:17:00|235.47||235.47||235.47||235.42||27
1762435030000|2025-11-06 13:17:10||235.39||235.39||235.39||235.34|1
1762435050000|2025-11-06 13:17:30||235.34||235.39||235.39||235.34|16
1762435060000|2025-11-06 13:17:40||235.34||235.39||235.39||235.34|1
1762435070000|2025-11-06 13:17:50||235.34||235.34||235.39||235.34|0
1762435080000|2025-11-06 13:18:00|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|14
1762435090000|2025-11-06 13:18:10|235.42||235.42||235.42||235.42||0
1762435100000|2025-11-06 13:18:20|||||||||1
1762435120000|2025-11-06 13:18:40|235.47||235.42||235.47||235.42||22
1762435130000|2025-11-06 13:18:50||235.29||235.34||235.34||235.29|4
1762435160000|2025-11-06 13:19:20|||||||||42
1762435170000|2025-11-06 13:19:30||235.29||235.29||235.29||235.29|19
1762435180000|2025-11-06 13:19:40|235.47|235.34|235.47|235.39|235.47|235.39|235.42|235.34|8
1762435190000|2025-11-06 13:19:50|||||||||1
1762435210000|2025-11-06 13:20:10|235.52||235.52||235.52||235.47||46
1762435220000|2025-11-06 13:20:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|140
1762435240000|2025-11-06 13:20:40|235.47||235.42||235.47||235.42||24
1762435250000|2025-11-06 13:20:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|7
1762435300000|2025-11-06 13:21:40|||||||||1
1762435310000|2025-11-06 13:21:50|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|1
1762435320000|2025-11-06 13:22:00|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|28
1762435340000|2025-11-06 13:22:20|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|38
1762435360000|2025-11-06 13:22:40||235.39||235.44||235.44||235.39|121
1762435370000|2025-11-06 13:22:50|||||||||28
1762435380000|2025-11-06 13:23:00|||||||||2
1762435390000|2025-11-06 13:23:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|95
1762435400000|2025-11-06 13:23:20|235.52||235.52||235.52||235.52||107
1762435410000|2025-11-06 13:23:30||235.44||235.44||235.44||235.44|136
1762435430000|2025-11-06 13:23:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|55
1762435440000|2025-11-06 13:24:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|34
1762435470000|2025-11-06 13:24:30|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|88
1762435480000|2025-11-06 13:24:40|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|0
1762435490000|2025-11-06 13:24:50|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|0
1762435520000|2025-11-06 13:25:20|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|21
1762435530000|2025-11-06 13:25:30|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|157
1762435550000|2025-11-06 13:25:50|||||||||6
1762435560000|2025-11-06 13:26:00|||||||||29
1762435580000|2025-11-06 13:26:20|||||||||4
1762435610000|2025-11-06 13:26:50|||||||||40
1762435630000|2025-11-06 13:27:10|||||||||30
1762435640000|2025-11-06 13:27:20|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|351
1762435660000|2025-11-06 13:27:40|||||||||1
1762435670000|2025-11-06 13:27:50|235.57||235.57||235.57||235.52||31
1762435680000|2025-11-06 13:28:00|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.49|99
1762435690000|2025-11-06 13:28:10||235.44||235.44||235.44||235.44|16
1762435700000|2025-11-06 13:28:20||235.49||235.49||235.49||235.49|11
1762435720000|2025-11-06 13:28:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|157
1762435740000|2025-11-06 13:29:00|||||||||18
1762435770000|2025-11-06 13:29:30|||||||||29
1762435790000|2025-11-06 13:29:50|||||||||1
1762435800000|2025-11-06 13:30:00||235.39||235.39||235.39||235.39|128
1762435810000|2025-11-06 13:30:10||235.44||235.44||235.44||235.44|0
1762435820000|2025-11-06 13:30:20|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|4
1762435830000|2025-11-06 13:30:30|235.47||235.52||235.52||235.47||8
1762435840000|2025-11-06 13:30:40|235.47||235.52||235.52||235.47||13
1762435860000|2025-11-06 13:31:00||235.44||235.44||235.44||235.44|37
1762435900000|2025-11-06 13:31:40||235.39||235.39||235.44||235.39|17
1762435920000|2025-11-06 13:32:00|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|25
1762435930000|2025-11-06 13:32:10|||||||||19
1762435940000|2025-11-06 13:32:20|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|94
1762435950000|2025-11-06 13:32:30|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|13
1762435960000|2025-11-06 13:32:40|||||||||8
1762435970000|2025-11-06 13:32:50|||||||||1
1762435980000|2025-11-06 13:33:00|||||||||24
1762435990000|2025-11-06 13:33:10|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|23
1762436000000|2025-11-06 13:33:20|||||||||56
1762436020000|2025-11-06 13:33:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|104
1762436040000|2025-11-06 13:34:00|235.37|235.29|235.32|235.24|235.37|235.34|235.32|235.24|109
1762436050000|2025-11-06 13:34:10|235.37|235.29|235.42|235.29|235.42|235.29|235.32|235.24|59
1762436060000|2025-11-06 13:34:20||235.34||235.34||235.34||235.34|1
1762436080000|2025-11-06 13:34:40|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|32
1762436090000|2025-11-06 13:34:50|235.37||235.37||235.37||235.37||0
1762436100000|2025-11-06 13:35:00|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|13
1762436110000|2025-11-06 13:35:10|||||||||3
1762436130000|2025-11-06 13:35:30|||||||||6
1762436150000|2025-11-06 13:35:50|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|41
1762436160000|2025-11-06 13:36:00|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.29|26
1762436170000|2025-11-06 13:36:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.29|12
1762436190000|2025-11-06 13:36:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|45
1762436200000|2025-11-06 13:36:40|||||||||12
1762436220000|2025-11-06 13:37:00|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|17
1762436230000|2025-11-06 13:37:10|235.42|235.34|235.42|235.34|235.47|235.39|235.42|235.34|42
1762436240000|2025-11-06 13:37:20|235.47||235.42||235.47||235.42||28
1762436250000|2025-11-06 13:37:30||235.29||235.34||235.34||235.29|11
1762436260000|2025-11-06 13:37:40|||||||||10
1762436280000|2025-11-06 13:38:00|||||||||23
1762436290000|2025-11-06 13:38:10|235.47||235.42||235.47||235.42||0
1762436300000|2025-11-06 13:38:20|235.47||235.42||235.47||235.42||1
1762436310000|2025-11-06 13:38:30||235.29||235.34||235.34||235.29|3
1762436320000|2025-11-06 13:38:40|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|16
1762436330000|2025-11-06 13:38:50||235.34||235.34||235.34||235.34|0
1762436340000|2025-11-06 13:39:00|235.47||235.47||235.47||235.42||16
1762436350000|2025-11-06 13:39:10|235.42|235.29|235.42|235.34|235.42|235.34|235.37|235.29|22
1762436360000|2025-11-06 13:39:20||235.29||235.34||235.34||235.29|7
1762436370000|2025-11-06 13:39:30|235.47||235.42||235.47||235.42||2
1762436380000|2025-11-06 13:39:40|235.47|235.39|235.47|235.34|235.47|235.39|235.42|235.34|16
1762436390000|2025-11-06 13:39:50||235.39||235.39||235.39||235.34|0
1762436410000|2025-11-06 13:40:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|19
1762436420000|2025-11-06 13:40:20||235.39||235.39||235.44||235.39|4
1762436430000|2025-11-06 13:40:30|235.47|235.44|235.47|235.39|235.52|235.44|235.47|235.39|1
1762436450000|2025-11-06 13:40:50|235.52||235.47||235.52||235.47||9
1762436460000|2025-11-06 13:41:00|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|6
1762436490000|2025-11-06 13:41:30|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|34
1762436500000|2025-11-06 13:41:40|||||||||4
1762436510000|2025-11-06 13:41:50|235.62||235.62||235.62||235.62||3
1762436530000|2025-11-06 13:42:10|235.57|235.54|235.57|235.49|235.62|235.54|235.57|235.49|6
1762436540000|2025-11-06 13:42:20|235.62||235.57||235.62||235.57||0
1762436560000|2025-11-06 13:42:40|235.62||235.57||235.62||235.57||7
1762436570000|2025-11-06 13:42:50|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.54|7
1762436580000|2025-11-06 13:43:00|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|25
1762436590000|2025-11-06 13:43:10|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|13
1762436600000|2025-11-06 13:43:20|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|0
1762436610000|2025-11-06 13:43:30|235.62||235.62||235.62||235.62||0
1762436620000|2025-11-06 13:43:40|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|0
1762436660000|2025-11-06 13:44:20|235.62|235.44|235.62|235.49|235.62|235.49|235.57|235.44|24
1762436670000|2025-11-06 13:44:30|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|2
1762436680000|2025-11-06 13:44:40|||||||||14
1762436700000|2025-11-06 13:45:00|235.62|235.54|235.62|235.49|235.62|235.54|235.62|235.49|8
1762436710000|2025-11-06 13:45:10||235.54||235.54||235.54||235.49|1
1762436720000|2025-11-06 13:45:20|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|24
1762436730000|2025-11-06 13:45:30||235.59||235.59||235.59||235.59|0
1762436740000|2025-11-06 13:45:40|||||||||3
1762436780000|2025-11-06 13:46:20|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|9
1762436790000|2025-11-06 13:46:30|||||||||3
1762436820000|2025-11-06 13:47:00|235.67||235.62||235.67||235.62||0
1762436830000|2025-11-06 13:47:10|235.67|235.59|235.67|235.59|235.67|235.59|235.62|235.59|8
1762436880000|2025-11-06 13:48:00|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.54|16
1762436890000|2025-11-06 13:48:10||235.59||235.59||235.59||235.54|1
1762436900000|2025-11-06 13:48:20|235.72|235.64|235.72|235.59|235.72|235.64|235.72|235.59|12
1762436910000|2025-11-06 13:48:30|235.67|235.64|235.67|235.59|235.67|235.64|235.67|235.59|14
1762436920000|2025-11-06 13:48:40|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.59|1
1762436930000|2025-11-06 13:48:50|||||||||31
1762436940000|2025-11-06 13:49:00|||||||||16
1762436950000|2025-11-06 13:49:10|235.77|235.69|235.77|235.64|235.77|235.69|235.72|235.64|48
1762436960000|2025-11-06 13:49:20|235.72|235.69|235.72|235.64|235.72|235.69|235.72|235.64|24
1762436970000|2025-11-06 13:49:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|10
1762437010000|2025-11-06 13:50:10|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|24
1762437020000|2025-11-06 13:50:20|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|21
1762437050000|2025-11-06 13:50:50|235.77||235.77||235.77||235.77||9
1762437060000|2025-11-06 13:51:00|235.82|235.69|235.82|235.74|235.82|235.74|235.82|235.69|322
1762437070000|2025-11-06 13:51:10|||||||||9
1762437090000|2025-11-06 13:51:30|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|61
1762437110000|2025-11-06 13:51:50|||||||||4
1762437120000|2025-11-06 13:52:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|98
1762437130000|2025-11-06 13:52:10|||||||||20
1762437160000|2025-11-06 13:52:40|235.97||235.97||235.97||235.97||13
1762437170000|2025-11-06 13:52:50|235.92||235.97||235.97||235.92||2
1762437180000|2025-11-06 13:53:00|235.92|235.89|235.92|235.84|235.97|235.89|235.92|235.84|26
1762437190000|2025-11-06 13:53:10|235.97||235.92||235.97||235.92||1
1762437200000|2025-11-06 13:53:20|235.97||235.92||235.97||235.92||3
1762437220000|2025-11-06 13:53:40|||||||||1
1762437230000|2025-11-06 13:53:50|235.97||235.92||235.97||235.92||1
1762437240000|2025-11-06 13:54:00|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.84|30
1762437250000|2025-11-06 13:54:10||235.84||235.89||235.89||235.84|54
1762437260000|2025-11-06 13:54:20|||||||||8
1762437270000|2025-11-06 13:54:30|235.92|235.84|235.92|235.84|235.92|235.89|235.92|235.84|14
1762437280000|2025-11-06 13:54:40|235.87|235.74|235.82|235.74|235.87|235.74|235.82|235.74|18
1762437290000|2025-11-06 13:54:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|7
1762437300000|2025-11-06 13:55:00|235.82|235.74|235.82|235.74|235.87|235.79|235.82|235.74|30
1762437310000|2025-11-06 13:55:10|235.87|235.79|235.87|235.74|235.87|235.79|235.87|235.74|24
1762437320000|2025-11-06 13:55:20|235.82|235.79|235.87|235.79|235.87|235.79|235.82|235.79|1
1762437330000|2025-11-06 13:55:30|||||||||11
1762437340000|2025-11-06 13:55:40|||||||||27
1762437350000|2025-11-06 13:55:50|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|4
1762437360000|2025-11-06 13:56:00|235.87||235.87||235.87||235.87||11
1762437370000|2025-11-06 13:56:10||235.79||235.79||235.79||235.79|30
1762437410000|2025-11-06 13:56:50|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|90
1762437420000|2025-11-06 13:57:00|||||||||63
1762437440000|2025-11-06 13:57:20|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|51
1762437450000|2025-11-06 13:57:30|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|22
1762437470000|2025-11-06 13:57:50|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|37
1762437480000|2025-11-06 13:58:00|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.79|48
1762437500000|2025-11-06 13:58:20|235.92||235.87||235.92||235.87||1
1762437510000|2025-11-06 13:58:30|235.92||235.92||235.92||235.92||7
1762437520000|2025-11-06 13:58:40|235.87||235.87||235.92||235.87||0
1762437530000|2025-11-06 13:58:50|235.92||235.92||235.92||235.87||98
1762437540000|2025-11-06 13:59:00|235.87||235.87||235.87||235.87||0
1762437550000|2025-11-06 13:59:10|235.92||235.87||235.92||235.87||11
1762437560000|2025-11-06 13:59:20||235.74||235.74||235.74||235.74|24
1762437570000|2025-11-06 13:59:30|235.82||235.82||235.82||235.82||310
1762437580000|2025-11-06 13:59:40|235.87||235.87||235.87||235.87||6
1762437590000|2025-11-06 13:59:50|235.92|235.79|235.92|235.84|235.92|235.84|235.92|235.74|176
1762437600000|2025-11-06 14:00:00|||||||||56
1762437610000|2025-11-06 14:00:10|||||||||50
1762437620000|2025-11-06 14:00:20|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.79|80
1762437630000|2025-11-06 14:00:30|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|97
1762437680000|2025-11-06 14:01:20|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|8
1762437690000|2025-11-06 14:01:30||235.79||235.84||235.84||235.79|55
1762437700000|2025-11-06 14:01:40|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|110
1762437710000|2025-11-06 14:01:50|235.97|235.89|235.97|235.84|235.97|235.89|235.92|235.84|69
1762437720000|2025-11-06 14:02:00|235.92||235.92||235.97||235.92||5
1762437730000|2025-11-06 14:02:10|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|24
1762437740000|2025-11-06 14:02:20|235.87|235.79|235.92|235.79|235.92|235.79|235.87|235.79|44
1762437750000|2025-11-06 14:02:30|235.87||235.87||235.92||235.87||7
1762437760000|2025-11-06 14:02:40|235.92||235.87||235.92||235.87||5
1762437770000|2025-11-06 14:02:50|||||||||1
1762437780000|2025-11-06 14:03:00|235.92|235.74|235.87|235.79|235.92|235.79|235.87|235.74|146
1762437790000|2025-11-06 14:03:10|235.82|235.74|235.77|235.64|235.82|235.74|235.77|235.64|243
1762437800000|2025-11-06 14:03:20||235.69||235.69||235.69||235.69|0
1762437810000|2025-11-06 14:03:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|1
1762437830000|2025-11-06 14:03:50|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|59
1762437840000|2025-11-06 14:04:00|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|0
1762437850000|2025-11-06 14:04:10|||||||||1
1762437860000|2025-11-06 14:04:20|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|16
1762437870000|2025-11-06 14:04:30|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|10
1762437880000|2025-11-06 14:04:40|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|78
1762437900000|2025-11-06 14:05:00|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.54|105
1762437910000|2025-11-06 14:05:10|235.62|235.59|235.62|235.54|235.62|235.59|235.62|235.49|68
1762437920000|2025-11-06 14:05:20|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|15
1762437930000|2025-11-06 14:05:30|||||||||12
1762437940000|2025-11-06 14:05:40|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|17
1762437950000|2025-11-06 14:05:50|235.67||235.62||235.67||235.62||26
1762437960000|2025-11-06 14:06:00|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|32
1762437970000|2025-11-06 14:06:10|235.72|235.59|235.72|235.64|235.72|235.64|235.67|235.59|10
1762437990000|2025-11-06 14:06:30|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|61
1762438000000|2025-11-06 14:06:40|235.62||235.67||235.67||235.62||125
1762438010000|2025-11-06 14:06:50|235.62|235.59|235.67|235.59|235.67|235.59|235.62|235.54|12
1762438020000|2025-11-06 14:07:00|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|20
1762438030000|2025-11-06 14:07:10|||||||||110
1762438040000|2025-11-06 14:07:20|||||||||25
1762438050000|2025-11-06 14:07:30|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|8
1762438060000|2025-11-06 14:07:40|235.67|235.59|235.67|235.59|235.67|235.59|235.62|235.59|21
1762438070000|2025-11-06 14:07:50|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|142
1762438080000|2025-11-06 14:08:00|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|23
1762438090000|2025-11-06 14:08:10|235.72||235.67||235.72||235.67||0
1762438100000|2025-11-06 14:08:20|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.54|40
1762438110000|2025-11-06 14:08:30|235.62||235.62||235.67||235.62||1
1762438120000|2025-11-06 14:08:40|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|8
1762438130000|2025-11-06 14:08:50|235.62|235.44|235.57|235.49|235.62|235.49|235.57|235.44|25
1762438140000|2025-11-06 14:09:00|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.49|2
1762438160000|2025-11-06 14:09:20|||||||||1
1762438170000|2025-11-06 14:09:30|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|25
1762438180000|2025-11-06 14:09:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|15
1762438190000|2025-11-06 14:09:50|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|66
1762438200000|2025-11-06 14:10:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|18
1762438220000|2025-11-06 14:10:20|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|16
1762438240000|2025-11-06 14:10:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|250
1762438250000|2025-11-06 14:10:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|19
1762438260000|2025-11-06 14:11:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|10
1762438270000|2025-11-06 14:11:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|2
1762438280000|2025-11-06 14:11:20|||||||||3
1762438290000|2025-11-06 14:11:30|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|10
1762438300000|2025-11-06 14:11:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|2
1762438320000|2025-11-06 14:12:00|||||||||4
1762438330000|2025-11-06 14:12:10|235.57|235.39|235.47|235.39|235.57|235.39|235.47|235.39|30
1762438340000|2025-11-06 14:12:20|235.52||235.52||235.52||235.52||1
1762438350000|2025-11-06 14:12:30|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|2
1762438370000|2025-11-06 14:12:50|||||||||2
1762438400000|2025-11-06 14:13:20|||||||||1
1762438410000|2025-11-06 14:13:30|235.57|235.39|235.47|235.39|235.57|235.39|235.47|235.39|25
1762438420000|2025-11-06 14:13:40|235.52||235.52||235.52||235.47||184
1762438430000|2025-11-06 14:13:50|235.47|235.44|235.47|235.39|235.52|235.44|235.47|235.39|17
1762438440000|2025-11-06 14:14:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|378
1762438450000|2025-11-06 14:14:10|235.42|235.34|235.42|235.29|235.42|235.34|235.37|235.29|24
1762438460000|2025-11-06 14:14:20|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.34|0
1762438470000|2025-11-06 14:14:30|||||||||27
1762438480000|2025-11-06 14:14:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|136
1762438500000|2025-11-06 14:15:00||235.24||235.29||235.29||235.24|98
1762438510000|2025-11-06 14:15:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|79
1762438520000|2025-11-06 14:15:20|235.37||235.37||235.37||235.37||26
1762438530000|2025-11-06 14:15:30|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.29|4
1762438540000|2025-11-06 14:15:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|8
1762438560000|2025-11-06 14:16:00|||||||||70
1762438620000|2025-11-06 14:17:00|||||||||28
1762438640000|2025-11-06 14:17:20|||||||||194
1762438650000|2025-11-06 14:17:30|||||||||3
1762438660000|2025-11-06 14:17:40|235.47||235.42||235.47||235.42||126
1762438670000|2025-11-06 14:17:50|235.37|235.29|235.37|235.29|235.37|235.34|235.37|235.29|107
1762438680000|2025-11-06 14:18:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|18
1762438710000|2025-11-06 14:18:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|56
1762438720000|2025-11-06 14:18:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|47
1762438730000|2025-11-06 14:18:50|||||||||1
1762438740000|2025-11-06 14:19:00|||||||||16
1762438750000|2025-11-06 14:19:10|||||||||85
1762438760000|2025-11-06 14:19:20|||||||||113
1762438770000|2025-11-06 14:19:30|||||||||80
1762438780000|2025-11-06 14:19:40|||||||||1
1762438800000|2025-11-06 14:20:00|||||||||29
1762438810000|2025-11-06 14:20:10|||||||||172
1762438820000|2025-11-06 14:20:20|||||||||7
1762438830000|2025-11-06 14:20:30|||||||||38
1762438860000|2025-11-06 14:21:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|103
1762438870000|2025-11-06 14:21:10||235.24||235.29||235.29||235.24|142
1762438890000|2025-11-06 14:21:30|235.42||235.37||235.42||235.37||21
1762438900000|2025-11-06 14:21:40|235.42||235.37||235.42||235.37||0
1762438920000|2025-11-06 14:22:00|||||||||29
1762438940000|2025-11-06 14:22:20|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|63
1762438950000|2025-11-06 14:22:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|3
1762438960000|2025-11-06 14:22:40|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|18
1762438970000|2025-11-06 14:22:50||235.34||235.29||235.34||235.29|22
1762438980000|2025-11-06 14:23:00|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.24|46
1762438990000|2025-11-06 14:23:10|||||||||10
1762439010000|2025-11-06 14:23:30|||||||||10
1762439020000|2025-11-06 14:23:40||235.24||235.29||235.29||235.24|23
1762439030000|2025-11-06 14:23:50|||||||||10
1762439040000|2025-11-06 14:24:00|||||||||88
1762439050000|2025-11-06 14:24:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1762439060000|2025-11-06 14:24:20|||||||||12
1762439070000|2025-11-06 14:24:30|||||||||10
1762439080000|2025-11-06 14:24:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|48
1762439090000|2025-11-06 14:24:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|30
1762439100000|2025-11-06 14:25:00|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|102
1762439110000|2025-11-06 14:25:10||235.24||235.24||235.24||235.24|11
1762439120000|2025-11-06 14:25:20|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|226
1762439130000|2025-11-06 14:25:30||235.34||235.34||235.34||235.29|20
1762439140000|2025-11-06 14:25:40|||||||||10
1762439150000|2025-11-06 14:25:50|||||||||40
1762439170000|2025-11-06 14:26:10|||||||||50
1762439180000|2025-11-06 14:26:20|||||||||10
1762439190000|2025-11-06 14:26:30|||||||||44
1762439200000|2025-11-06 14:26:40|||||||||1
1762439210000|2025-11-06 14:26:50|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|38
1762439220000|2025-11-06 14:27:00|235.32|235.24|235.32|235.24|235.32|235.29|235.32|235.24|49
1762439230000|2025-11-06 14:27:10|||||||||10
1762439250000|2025-11-06 14:27:30||235.19||235.24||235.24||235.19|49
1762439260000|2025-11-06 14:27:40|||||||||10
1762439270000|2025-11-06 14:27:50|235.37||235.32||235.37||235.32||93
1762439280000|2025-11-06 14:28:00|235.27|235.19|235.22|235.14|235.32|235.19|235.22|235.14|41
1762439290000|2025-11-06 14:28:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|32
1762439310000|2025-11-06 14:28:30|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|54
1762439320000|2025-11-06 14:28:40|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|26
1762439330000|2025-11-06 14:28:50|235.17|235.09|235.22|235.09|235.22|235.09|235.17|235.09|9
1762439340000|2025-11-06 14:29:00|235.17||235.17||235.17||235.17||10
1762439350000|2025-11-06 14:29:10|||||||||16
1762439360000|2025-11-06 14:29:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|46
1762439370000|2025-11-06 14:29:30|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.09|30
1762439380000|2025-11-06 14:29:40|||||||||36
1762439390000|2025-11-06 14:29:50|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|71
1762439400000|2025-11-06 14:30:00|235.22|235.14|235.32|235.24|235.32|235.24|235.17|235.14|128
1762439410000|2025-11-06 14:30:10|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.29|77
1762439420000|2025-11-06 14:30:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|57
1762439430000|2025-11-06 14:30:30|||||||||82
1762439440000|2025-11-06 14:30:40|||||||||247
1762439450000|2025-11-06 14:30:50|||||||||12
1762439460000|2025-11-06 14:31:00|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|195
1762439470000|2025-11-06 14:31:10|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|48
1762439480000|2025-11-06 14:31:20|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|102
1762439490000|2025-11-06 14:31:30|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|41
1762439500000|2025-11-06 14:31:40|235.47||235.42||235.47||235.42||6
1762439510000|2025-11-06 14:31:50|235.47||235.42||235.47||235.42||1
1762439520000|2025-11-06 14:32:00|235.47|235.39|235.52|235.39|235.52|235.44|235.47|235.39|64
1762439530000|2025-11-06 14:32:10||235.44||235.44||235.44||235.39|11
1762439540000|2025-11-06 14:32:20||235.39||235.44||235.44||235.39|37
1762439550000|2025-11-06 14:32:30|235.57|235.49|235.62|235.54|235.62|235.54|235.52|235.49|30
1762439560000|2025-11-06 14:32:40|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.49|170
1762439570000|2025-11-06 14:32:50||235.49||235.54||235.54||235.49|121
1762439580000|2025-11-06 14:33:00|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|34
1762439590000|2025-11-06 14:33:10|235.57|235.49|235.57|235.44|235.57|235.49|235.57|235.44|39
1762439600000|2025-11-06 14:33:20|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|28
1762439610000|2025-11-06 14:33:30||235.49||235.49||235.49||235.44|12
1762439630000|2025-11-06 14:33:50|235.52|235.44|235.42|235.34|235.52|235.44|235.42|235.34|29
1762439640000|2025-11-06 14:34:00|235.47|235.39|235.52|235.44|235.57|235.44|235.47|235.34|36
1762439650000|2025-11-06 14:34:10|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|11
1762439660000|2025-11-06 14:34:20|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|1
1762439670000|2025-11-06 14:34:30|235.47|235.29|235.37|235.29|235.47|235.34|235.37|235.29|45
1762439680000|2025-11-06 14:34:40|235.42|235.34|235.42|235.29|235.47|235.34|235.42|235.29|29
1762439690000|2025-11-06 14:34:50|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.29|20
1762439700000|2025-11-06 14:35:00|235.37|235.29|235.37|235.29|235.42|235.34|235.32|235.24|17
1762439710000|2025-11-06 14:35:10|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|27
1762439720000|2025-11-06 14:35:20|235.37|235.29|235.47|235.39|235.47|235.39|235.37|235.29|30
1762439730000|2025-11-06 14:35:30||235.34||235.34||235.34||235.34|9
1762439740000|2025-11-06 14:35:40|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.34|22
1762439750000|2025-11-06 14:35:50|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.39|33
1762439760000|2025-11-06 14:36:00|||||||||8
1762439770000|2025-11-06 14:36:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|12
1762439780000|2025-11-06 14:36:20||235.44||235.49||235.49||235.44|22
1762439790000|2025-11-06 14:36:30|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|21
1762439800000|2025-11-06 14:36:40|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|32
1762439810000|2025-11-06 14:36:50|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.49|12
1762439820000|2025-11-06 14:37:00||235.49||235.54||235.54||235.49|0
1762439830000|2025-11-06 14:37:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|47
1762439840000|2025-11-06 14:37:20|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|42
1762439850000|2025-11-06 14:37:30|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|41
1762439860000|2025-11-06 14:37:40||235.49||235.49||235.49||235.49|9
1762439870000|2025-11-06 14:37:50|235.57|235.54|235.52|235.44|235.57|235.54|235.52|235.44|1
1762439880000|2025-11-06 14:38:00|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|69
1762439890000|2025-11-06 14:38:10|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|13
1762439900000|2025-11-06 14:38:20|235.57|235.39|235.47|235.39|235.57|235.44|235.47|235.39|12
1762439910000|2025-11-06 14:38:30|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.39|1
1762439920000|2025-11-06 14:38:40|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|1
1762439930000|2025-11-06 14:38:50|235.52|235.44|235.57|235.44|235.57|235.49|235.52|235.44|18
1762439940000|2025-11-06 14:39:00|235.52|235.39|235.47|235.39|235.57|235.44|235.47|235.39|14
1762439950000|2025-11-06 14:39:10|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|3
1762439960000|2025-11-06 14:39:20|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.39|0
1762439970000|2025-11-06 14:39:30|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|1
1762439980000|2025-11-06 14:39:40|235.52|235.44|235.57|235.44|235.57|235.49|235.52|235.44|24
1762439990000|2025-11-06 14:39:50|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|0
1762440000000|2025-11-06 14:40:00|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|4
1762440010000|2025-11-06 14:40:10||235.49||235.54||235.54||235.49|26
1762440020000|2025-11-06 14:40:20|235.67|235.59|235.77|235.69|235.77|235.69|235.67|235.59|63
1762440030000|2025-11-06 14:40:30|235.72|235.64|235.72|235.64|235.77|235.64|235.72|235.59|37
1762440040000|2025-11-06 14:40:40|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|74
1762440050000|2025-11-06 14:40:50||235.59||235.64||235.64||235.59|15
1762440060000|2025-11-06 14:41:00|235.77|235.59|235.57|235.49|235.77|235.59|235.57|235.49|27
1762440070000|2025-11-06 14:41:10|235.62|235.54|235.52|235.44|235.62|235.54|235.52|235.44|25
1762440080000|2025-11-06 14:41:20|235.57|235.49|235.47|235.39|235.57|235.49|235.47|235.39|31
1762440090000|2025-11-06 14:41:30|235.42|235.34|235.32|235.24|235.42|235.34|235.27|235.19|459
1762440100000|2025-11-06 14:41:40|235.22|235.14|235.32|235.24|235.32|235.24|235.22|235.14|511
1762440110000|2025-11-06 14:41:50|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|50
1762440120000|2025-11-06 14:42:00|235.37|235.29|235.17|235.09|235.37|235.29|235.12|235.04|1543
1762440130000|2025-11-06 14:42:10|235.22|235.04|235.22|235.14|235.22|235.14|235.22|235.04|80
1762440140000|2025-11-06 14:42:20|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.14|43
1762440150000|2025-11-06 14:42:30|235.32||235.27||235.32||235.27||3
1762440160000|2025-11-06 14:42:40|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|77
1762440170000|2025-11-06 14:42:50|235.12|235.09|235.17|235.09|235.17|235.09|235.12|235.04|6
1762440180000|2025-11-06 14:43:00|235.22||235.17||235.22||235.17||6
1762440190000|2025-11-06 14:43:10|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|4
1762440200000|2025-11-06 14:43:20|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|11
1762440210000|2025-11-06 14:43:30|235.17|235.09|235.12|234.99|235.17|235.09|235.07|234.99|101
1762440220000|2025-11-06 14:43:40|235.07|234.94|235.07|234.94|235.07|234.99|235.02|234.94|49
1762440230000|2025-11-06 14:43:50|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.99|0
1762440240000|2025-11-06 14:44:00|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|93
1762440250000|2025-11-06 14:44:10|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|107
1762440260000|2025-11-06 14:44:20|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|514
1762440270000|2025-11-06 14:44:30|235.12|235.04|235.12|234.99|235.17|235.04|235.07|234.99|444
1762440280000|2025-11-06 14:44:40|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|19
1762440290000|2025-11-06 14:44:50|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|9
1762440300000|2025-11-06 14:45:00|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|43
1762440310000|2025-11-06 14:45:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|11
1762440320000|2025-11-06 14:45:20|235.27|235.19|235.32|235.24|235.32|235.24|235.22|235.19|45
1762440330000|2025-11-06 14:45:30|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|127
1762440340000|2025-11-06 14:45:40|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|16
1762440350000|2025-11-06 14:45:50|235.42|235.24|235.32|235.24|235.42|235.29|235.32|235.24|109
1762440360000|2025-11-06 14:46:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|21
1762440370000|2025-11-06 14:46:10|235.32|235.14|235.27|235.14|235.32|235.19|235.22|235.14|49
1762440380000|2025-11-06 14:46:20|235.22|235.19|235.22|235.14|235.27|235.19|235.17|235.09|11
1762440390000|2025-11-06 14:46:30|235.27|235.19|235.32|235.24|235.37|235.29|235.22|235.14|49
1762440400000|2025-11-06 14:46:40|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.29|1
1762440410000|2025-11-06 14:46:50|235.42|235.34|235.47|235.34|235.47|235.39|235.42|235.34|36
1762440420000|2025-11-06 14:47:00|235.52|235.39|235.52|235.44|235.52|235.44|235.47|235.39|16
1762440430000|2025-11-06 14:47:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|14
1762440440000|2025-11-06 14:47:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|24
1762440460000|2025-11-06 14:47:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|35
1762440470000|2025-11-06 14:47:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|30
1762440490000|2025-11-06 14:48:10|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|26
1762440510000|2025-11-06 14:48:30|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|99
1762440520000|2025-11-06 14:48:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|0
1762440530000|2025-11-06 14:48:50|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.59|19
1762440550000|2025-11-06 14:49:10|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|90
1762440560000|2025-11-06 14:49:20|235.67|235.59|235.67|235.59|235.72|235.64|235.67|235.59|101
1762440570000|2025-11-06 14:49:30|235.57|235.54|235.57|235.49|235.62|235.54|235.52|235.44|154
1762440580000|2025-11-06 14:49:40|235.52|235.44|235.47|235.39|235.57|235.44|235.47|235.39|12
1762440590000|2025-11-06 14:49:50|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|9
1762440600000|2025-11-06 14:50:00|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|14
1762440610000|2025-11-06 14:50:10|235.57|235.49|235.62|235.54|235.67|235.54|235.57|235.49|16
1762440620000|2025-11-06 14:50:20|235.67|235.59|235.67|235.59|235.72|235.59|235.62|235.54|10
1762440630000|2025-11-06 14:50:30|235.62|235.54|235.57|235.49|235.62|235.54|235.52|235.44|58
1762440640000|2025-11-06 14:50:40|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|49
1762440650000|2025-11-06 14:50:50|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|9
1762440660000|2025-11-06 14:51:00|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|14
1762440670000|2025-11-06 14:51:10|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|10
1762440680000|2025-11-06 14:51:20|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|83
1762440690000|2025-11-06 14:51:30|235.52|235.44|235.57|235.49|235.62|235.49|235.52|235.44|266
1762440700000|2025-11-06 14:51:40|235.62|235.44|235.57|235.49|235.62|235.49|235.52|235.44|21
1762440710000|2025-11-06 14:51:50|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|39
1762440720000|2025-11-06 14:52:00|235.57|235.49|235.52|235.44|235.57|235.49|235.47|235.39|124
1762440730000|2025-11-06 14:52:10|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.49|57
1762440740000|2025-11-06 14:52:20|235.52|235.44|235.47|235.39|235.57|235.49|235.47|235.39|40
1762440750000|2025-11-06 14:52:30|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|36
1762440760000|2025-11-06 14:52:40|||||||||1
1762440770000|2025-11-06 14:52:50|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|5
1762440780000|2025-11-06 14:53:00|235.47|235.39|235.37|235.29|235.47|235.39|235.37|235.29|86
1762440790000|2025-11-06 14:53:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|64
1762440800000|2025-11-06 14:53:20|235.47||235.42||235.47||235.42||5
1762440810000|2025-11-06 14:53:30|||||||||1
1762440820000|2025-11-06 14:53:40|235.37|235.29|235.37|235.29|235.37|235.34|235.37|235.24|25
1762440840000|2025-11-06 14:54:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|4
1762440850000|2025-11-06 14:54:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|7
1762440860000|2025-11-06 14:54:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|19
1762440870000|2025-11-06 14:54:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|21
1762440880000|2025-11-06 14:54:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|110
1762440890000|2025-11-06 14:54:50|235.22|235.14|235.17|235.09|235.27|235.14|235.17|235.09|18
1762440900000|2025-11-06 14:55:00|235.12|234.99|235.12|235.04|235.12|235.04|235.02|234.94|55
1762440910000|2025-11-06 14:55:10|235.17|234.99|235.17|235.09|235.17|235.09|235.17|234.99|9
1762440920000|2025-11-06 14:55:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|7
1762440930000|2025-11-06 14:55:30|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.14|13
1762440940000|2025-11-06 14:55:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1762440950000|2025-11-06 14:55:50|||||||||3
1762440960000|2025-11-06 14:56:00|235.37|235.29|235.37|235.24|235.37|235.29|235.32|235.24|14
1762440970000|2025-11-06 14:56:10|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|8
1762440980000|2025-11-06 14:56:20|235.27|235.19|235.32|235.24|235.37|235.24|235.27|235.19|53
1762440990000|2025-11-06 14:56:30|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|4
1762441000000|2025-11-06 14:56:40|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|1
1762441010000|2025-11-06 14:56:50|235.32|235.29|235.32|235.24|235.37|235.29|235.32|235.24|3
1762441020000|2025-11-06 14:57:00|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|8
1762441030000|2025-11-06 14:57:10|235.27||235.22||235.27||235.22||13
1762441040000|2025-11-06 14:57:20|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.04|45
1762441050000|2025-11-06 14:57:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|13
1762441060000|2025-11-06 14:57:40|||||||||7
1762441070000|2025-11-06 14:57:50|235.32|235.24|235.22|235.14|235.32|235.24|235.22|235.14|42
1762441080000|2025-11-06 14:58:00|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|26
1762441090000|2025-11-06 14:58:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|1
1762441100000|2025-11-06 14:58:20|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|4
1762441110000|2025-11-06 14:58:30|235.17|235.09|235.17|235.09|235.22|235.14|235.17|235.09|40
1762441120000|2025-11-06 14:58:40|235.22||235.17||235.22||235.17||5
1762441130000|2025-11-06 14:58:50|||||||||3
1762441140000|2025-11-06 14:59:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|3
1762441150000|2025-11-06 14:59:10|235.22|235.04|235.12|235.04|235.22|235.09|235.12|235.04|169
1762441160000|2025-11-06 14:59:20|235.17|235.09|235.17|235.09|235.22|235.09|235.12|235.09|0
1762441170000|2025-11-06 14:59:30|||||||||1
1762441180000|2025-11-06 14:59:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|4
1762441190000|2025-11-06 14:59:50|235.07|234.99|235.12|234.99|235.12|235.04|235.07|234.99|44
1762441200000|2025-11-06 15:00:00|235.07|235.04|235.12|235.04|235.17|235.04|235.07|234.99|177
1762441210000|2025-11-06 15:00:10|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|34
1762441220000|2025-11-06 15:00:20|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|26
1762441230000|2025-11-06 15:00:30|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|17
1762441240000|2025-11-06 15:00:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|6
1762441250000|2025-11-06 15:00:50|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|365
1762441260000|2025-11-06 15:01:00|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|15
1762441270000|2025-11-06 15:01:10|235.07|234.99|235.07|234.94|235.07|234.99|235.02|234.94|7
1762441280000|2025-11-06 15:01:20|235.12|234.99|235.07|234.99|235.12|235.04|235.07|234.99|74
1762441290000|2025-11-06 15:01:30|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|53
1762441300000|2025-11-06 15:01:40|235.07|234.99|235.02|234.94|235.12|234.99|235.02|234.94|19
1762441310000|2025-11-06 15:01:50|235.07|234.89|234.97|234.89|235.07|234.89|234.97|234.89|66
1762441320000|2025-11-06 15:02:00|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|275
1762441330000|2025-11-06 15:02:10|234.92|234.79|234.92|234.84|234.92|234.84|234.87|234.79|171
1762441340000|2025-11-06 15:02:20|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|8
1762441350000|2025-11-06 15:02:30|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|63
1762441360000|2025-11-06 15:02:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|62
1762441370000|2025-11-06 15:02:50|234.82|234.74|234.87|234.79|234.92|234.79|234.82|234.74|216
1762441380000|2025-11-06 15:03:00|234.92|234.84|235.02|234.94|235.02|234.94|234.92|234.84|201
1762441390000|2025-11-06 15:03:10|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|33
1762441400000|2025-11-06 15:03:20|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|35
1762441410000|2025-11-06 15:03:30|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|16
1762441420000|2025-11-06 15:03:40|||||||||48
1762441430000|2025-11-06 15:03:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|168
1762441440000|2025-11-06 15:04:00|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|54
1762441450000|2025-11-06 15:04:10|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|45
1762441460000|2025-11-06 15:04:20|||||||||18
1762441470000|2025-11-06 15:04:30|||||||||33
1762441480000|2025-11-06 15:04:40|||||||||44
1762441490000|2025-11-06 15:04:50|234.92|234.84|234.87|234.79|234.97|234.89|234.87|234.79|591
1762441500000|2025-11-06 15:05:00|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.79|68
1762441510000|2025-11-06 15:05:10|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|69
1762441520000|2025-11-06 15:05:20|234.97|234.89|234.97|234.89|234.97|234.94|234.97|234.89|22
1762441530000|2025-11-06 15:05:30|234.92|234.84|234.97|234.89|235.02|234.89|234.92|234.84|54
1762441540000|2025-11-06 15:05:40|235.02||234.97||235.02||234.97||31
1762441550000|2025-11-06 15:05:50|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|3
1762441560000|2025-11-06 15:06:00|234.92|234.84|234.97|234.84|234.97|234.89|234.87|234.79|192
1762441570000|2025-11-06 15:06:10|234.92|234.89|235.07|234.99|235.07|234.99|234.92|234.89|101
1762441580000|2025-11-06 15:06:20|||||||||83
1762441590000|2025-11-06 15:06:30|235.12|234.94|235.02|234.94|235.12|234.99|235.02|234.94|413
1762441600000|2025-11-06 15:06:40|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.84|54
1762441610000|2025-11-06 15:06:50|235.07|234.99|235.12|235.04|235.12|235.04|235.02|234.94|54
1762441620000|2025-11-06 15:07:00|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|58
1762441630000|2025-11-06 15:07:10|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|39
1762441640000|2025-11-06 15:07:20|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|5
1762441650000|2025-11-06 15:07:30|235.12|235.04|235.12|235.04|235.12|235.04|235.07|234.99|48
1762441660000|2025-11-06 15:07:40|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|156
1762441670000|2025-11-06 15:07:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|137
1762441680000|2025-11-06 15:08:00|235.07|234.99|235.02|234.94|235.12|235.04|235.02|234.94|152
1762441690000|2025-11-06 15:08:10|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|54
1762441700000|2025-11-06 15:08:20|234.97|234.89|234.87|234.79|234.97|234.89|234.82|234.74|124
1762441710000|2025-11-06 15:08:30|234.92|234.74|234.82|234.74|234.92|234.84|234.82|234.74|59
1762441720000|2025-11-06 15:08:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|85
1762441730000|2025-11-06 15:08:50|||||||||13
1762441740000|2025-11-06 15:09:00|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|89
1762441750000|2025-11-06 15:09:10|234.77|234.69|234.87|234.79|234.87|234.79|234.77|234.69|41
1762441760000|2025-11-06 15:09:20|234.82|234.74|234.87|234.79|234.92|234.79|234.82|234.74|21
1762441770000|2025-11-06 15:09:30|234.92|234.74|234.87|234.79|234.92|234.84|234.87|234.74|17
1762441780000|2025-11-06 15:09:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|19
1762441790000|2025-11-06 15:09:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|154
1762441800000|2025-11-06 15:10:00|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.69|44
1762441810000|2025-11-06 15:10:10|234.92|234.84|235.02|234.94|235.02|234.94|234.92|234.84|15
1762441820000|2025-11-06 15:10:20|234.97|234.89|234.92|234.84|235.02|234.94|234.87|234.79|154
1762441830000|2025-11-06 15:10:30|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|16
1762441840000|2025-11-06 15:10:40|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|30
1762441850000|2025-11-06 15:10:50|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|13
1762441870000|2025-11-06 15:11:10|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|30
1762441880000|2025-11-06 15:11:20|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|59
1762441890000|2025-11-06 15:11:30|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|144
1762441900000|2025-11-06 15:11:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|304
1762441910000|2025-11-06 15:11:50|||||||||9
1762441920000|2025-11-06 15:12:00|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|180
1762441930000|2025-11-06 15:12:10|235.17|235.09|235.22|235.14|235.22|235.14|235.12|235.04|78
1762441940000|2025-11-06 15:12:20|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|41
1762441950000|2025-11-06 15:12:30|235.17|235.09|235.17|235.09|235.22|235.14|235.17|235.09|17
1762441960000|2025-11-06 15:12:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|102
1762441970000|2025-11-06 15:12:50|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|195
1762441980000|2025-11-06 15:13:00|235.02|234.94|234.97|234.89|235.07|234.99|234.97|234.89|111
1762441990000|2025-11-06 15:13:10|235.02|234.94|234.92|234.84|235.02|234.94|234.92|234.84|47
1762442000000|2025-11-06 15:13:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|6
1762442010000|2025-11-06 15:13:30|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.79|16
1762442020000|2025-11-06 15:13:40||234.79||234.84||234.84||234.79|6
1762442030000|2025-11-06 15:13:50|||||||||17
1762442040000|2025-11-06 15:14:00|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|60
1762442050000|2025-11-06 15:14:10|||||||||6
1762442060000|2025-11-06 15:14:20|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.84|19
1762442070000|2025-11-06 15:14:30|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.74|23
1762442080000|2025-11-06 15:14:40|||||||||16
1762442090000|2025-11-06 15:14:50|||||||||57
1762442100000|2025-11-06 15:15:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|369
1762442110000|2025-11-06 15:15:10|234.77|234.69|234.82|234.74|234.82|234.74|234.72|234.64|64
1762442120000|2025-11-06 15:15:20|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|360
1762442130000|2025-11-06 15:15:30|||||||||22
1762442140000|2025-11-06 15:15:40|234.87|234.79|234.77|234.69|234.87|234.79|234.77|234.64|48
1762442150000|2025-11-06 15:15:50|234.82|234.74|234.87|234.79|234.87|234.79|234.77|234.69|62
1762442160000|2025-11-06 15:16:00|234.92|234.84|234.97|234.84|234.97|234.84|234.92|234.84|20
1762442170000|2025-11-06 15:16:10|235.02|234.89|235.02|234.94|235.02|234.94|234.97|234.89|26
1762442180000|2025-11-06 15:16:20|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|19
1762442200000|2025-11-06 15:16:40|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|42
1762442210000|2025-11-06 15:16:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|28
1762442220000|2025-11-06 15:17:00|||||||||27
1762442230000|2025-11-06 15:17:10|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|33
1762442240000|2025-11-06 15:17:20|235.22|235.14|235.17|235.04|235.22|235.14|235.12|235.04|46
1762442250000|2025-11-06 15:17:30|235.12|235.09|235.22|235.14|235.22|235.14|235.12|235.04|11
1762442260000|2025-11-06 15:17:40||235.09||235.14||235.14||235.09|0
1762442270000|2025-11-06 15:17:50|235.17|235.09|235.17|235.04|235.22|235.09|235.12|235.04|20
1762442280000|2025-11-06 15:18:00||235.09||235.09||235.09||235.09|5
1762442290000|2025-11-06 15:18:10|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|34
1762442300000|2025-11-06 15:18:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|14
1762442310000|2025-11-06 15:18:30|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|24
1762442320000|2025-11-06 15:18:40|235.17|235.14|235.32|235.24|235.32|235.24|235.17|235.09|30
1762442330000|2025-11-06 15:18:50|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|45
1762442340000|2025-11-06 15:19:00|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|890
1762442350000|2025-11-06 15:19:10|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|6
1762442360000|2025-11-06 15:19:20|235.27|235.19|235.27|235.19|235.27|235.24|235.27|235.19|140
1762442370000|2025-11-06 15:19:30|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|35
1762442380000|2025-11-06 15:19:40|235.22|235.14|235.32|235.19|235.32|235.19|235.22|235.14|8
1762442390000|2025-11-06 15:19:50|235.37|235.24|235.32|235.24|235.37|235.24|235.32|235.24|3
1762442400000|2025-11-06 15:20:00|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|8
1762442410000|2025-11-06 15:20:10|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|39
1762442420000|2025-11-06 15:20:20|||||||||3
1762442430000|2025-11-06 15:20:30|235.42|235.34|235.42|235.34|235.47|235.39|235.42|235.34|116
1762442440000|2025-11-06 15:20:40|||||||||1
1762442450000|2025-11-06 15:20:50|||||||||13
1762442460000|2025-11-06 15:21:00|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|25
1762442470000|2025-11-06 15:21:10|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|59
1762442480000|2025-11-06 15:21:20|235.42|235.39|235.42|235.34|235.47|235.39|235.42|235.34|13
1762442490000|2025-11-06 15:21:30|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|6
1762442500000|2025-11-06 15:21:40|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|18
1762442510000|2025-11-06 15:21:50|235.47|235.39|235.57|235.49|235.57|235.49|235.42|235.34|558
1762442520000|2025-11-06 15:22:00|235.62||235.62||235.62||235.57||212
1762442530000|2025-11-06 15:22:10|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.54|11
1762442540000|2025-11-06 15:22:20|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.49|31
1762442550000|2025-11-06 15:22:30|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|41
1762442560000|2025-11-06 15:22:40|235.62|235.59|235.72|235.64|235.72|235.64|235.62|235.54|344
1762442570000|2025-11-06 15:22:50|235.67|235.59|235.67|235.59|235.72|235.64|235.67|235.59|43
1762442580000|2025-11-06 15:23:00|235.72|235.64|235.72|235.64|235.72|235.64|235.67|235.64|6
1762442590000|2025-11-06 15:23:10|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.54|24
1762442600000|2025-11-06 15:23:20|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|31
1762442610000|2025-11-06 15:23:30|235.67|235.59|235.67|235.54|235.67|235.59|235.67|235.54|71
1762442620000|2025-11-06 15:23:40|235.62|235.59|235.62|235.54|235.67|235.59|235.62|235.54|22
1762442630000|2025-11-06 15:23:50|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|4
1762442640000|2025-11-06 15:24:00|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|8
1762442650000|2025-11-06 15:24:10|235.82|235.74|235.82|235.69|235.82|235.74|235.82|235.69|25
1762442660000|2025-11-06 15:24:20|235.77|235.74|235.77|235.69|235.82|235.74|235.77|235.69|51
1762442670000|2025-11-06 15:24:30|235.72|235.64|235.72|235.64|235.77|235.64|235.72|235.64|20
1762442680000|2025-11-06 15:24:40|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|4
1762442690000|2025-11-06 15:24:50|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|4
1762442700000|2025-11-06 15:25:00|235.72|235.64|235.77|235.69|235.82|235.69|235.72|235.64|24
1762442710000|2025-11-06 15:25:10|235.82|235.64|235.77|235.69|235.82|235.69|235.77|235.64|31
1762442720000|2025-11-06 15:25:20|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|108
1762442730000|2025-11-06 15:25:30|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|13
1762442740000|2025-11-06 15:25:40|235.77|235.69|235.77|235.69|235.82|235.69|235.77|235.69|36
1762442750000|2025-11-06 15:25:50||235.64||235.69||235.69||235.64|11
1762442760000|2025-11-06 15:26:00|235.72|235.64|235.72|235.64|235.77|235.64|235.72|235.64|66
1762442770000|2025-11-06 15:26:10|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|35
1762442780000|2025-11-06 15:26:20|235.67|235.59|235.67|235.59|235.67|235.64|235.67|235.59|39
1762442790000|2025-11-06 15:26:30|235.72|235.64|235.62|235.54|235.72|235.64|235.62|235.54|30
1762442800000|2025-11-06 15:26:40|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|16
1762442810000|2025-11-06 15:26:50|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|15
1762442820000|2025-11-06 15:27:00|235.67|235.49|235.57|235.44|235.67|235.49|235.52|235.44|77
1762442830000|2025-11-06 15:27:10|235.52||235.52||235.52||235.52||1
1762442840000|2025-11-06 15:27:20|235.47|235.39|235.47|235.39|235.47|235.44|235.47|235.39|22
1762442850000|2025-11-06 15:27:30|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|97
1762442860000|2025-11-06 15:27:40|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|1
1762442870000|2025-11-06 15:27:50|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|97
1762442880000|2025-11-06 15:28:00||235.29||235.29||235.29||235.29|17
1762442890000|2025-11-06 15:28:10||235.34||235.34||235.34||235.29|1
1762442900000|2025-11-06 15:28:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|58
1762442910000|2025-11-06 15:28:30|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|12
1762442920000|2025-11-06 15:28:40|235.47|235.39|235.62|235.54|235.62|235.54|235.47|235.39|261
1762442930000|2025-11-06 15:28:50|235.67||235.62||235.67||235.62||28
1762442940000|2025-11-06 15:29:00|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|15
1762442950000|2025-11-06 15:29:10|||||||||12
1762442960000|2025-11-06 15:29:20|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|27
1762442970000|2025-11-06 15:29:30|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|37
1762442980000|2025-11-06 15:29:40|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|3
1762442990000|2025-11-06 15:29:50|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|40
1762443000000|2025-11-06 15:30:00|235.62|235.59|235.67|235.59|235.67|235.59|235.62|235.54|12
1762443010000|2025-11-06 15:30:10|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|62
1762443020000|2025-11-06 15:30:20|235.72|235.64|235.67|235.59|235.72|235.64|235.62|235.54|68
1762443030000|2025-11-06 15:30:30|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|3
1762443040000|2025-11-06 15:30:40|235.62|235.54|235.62|235.54|235.67|235.59|235.62|235.54|77
1762443060000|2025-11-06 15:31:00|235.67|235.59|235.62|235.49|235.67|235.59|235.62|235.49|81
1762443070000|2025-11-06 15:31:10|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.54|73
1762443080000|2025-11-06 15:31:20|||||||||37
1762443090000|2025-11-06 15:31:30|235.67||235.62||235.67||235.62||54
1762443100000|2025-11-06 15:31:40|235.67|235.59|235.72|235.59|235.72|235.64|235.62|235.59|57
1762443110000|2025-11-06 15:31:50|235.67|235.64|235.72|235.64|235.72|235.64|235.67|235.59|26
1762443120000|2025-11-06 15:32:00|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|156
1762443130000|2025-11-06 15:32:10|||||||||23
1762443140000|2025-11-06 15:32:20|||||||||8
1762443150000|2025-11-06 15:32:30|235.72|235.64|235.67|235.54|235.72|235.64|235.62|235.54|18
1762443160000|2025-11-06 15:32:40|235.62|235.59|235.62|235.54|235.67|235.59|235.62|235.54|15
1762443170000|2025-11-06 15:32:50|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|182
1762443180000|2025-11-06 15:33:00|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|239
1762443190000|2025-11-06 15:33:10|235.57|235.49|235.57|235.44|235.57|235.49|235.57|235.44|252
1762443200000|2025-11-06 15:33:20|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|5
1762443210000|2025-11-06 15:33:30|235.52|235.49|235.52|235.44|235.52|235.49|235.52|235.44|30
1762443220000|2025-11-06 15:33:40|235.57|235.49|235.47|235.39|235.57|235.49|235.47|235.39|21
1762443230000|2025-11-06 15:33:50|235.52|235.34|235.42|235.34|235.52|235.34|235.42|235.34|61
1762443240000|2025-11-06 15:34:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|2
1762443250000|2025-11-06 15:34:10|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|3
1762443270000|2025-11-06 15:34:30||235.34||235.39||235.39||235.34|4
1762443280000|2025-11-06 15:34:40|235.52||235.47||235.52||235.47||21
1762443290000|2025-11-06 15:34:50|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|1
1762443300000|2025-11-06 15:35:00|235.47|235.39|235.42|235.34|235.52|235.39|235.42|235.34|16
1762443310000|2025-11-06 15:35:10|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|10
1762443320000|2025-11-06 15:35:20||235.29||235.34||235.34||235.29|2
1762443330000|2025-11-06 15:35:30|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.34|19
1762443340000|2025-11-06 15:35:40|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|0
1762443350000|2025-11-06 15:35:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|8
1762443360000|2025-11-06 15:36:00|235.47|235.39|235.37|235.29|235.47|235.39|235.37|235.29|31
1762443370000|2025-11-06 15:36:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|112
1762443380000|2025-11-06 15:36:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|5
1762443390000|2025-11-06 15:36:30|||||||||2
1762443400000|2025-11-06 15:36:40|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|30
1762443410000|2025-11-06 15:36:50|235.27|235.14|235.17|235.09|235.32|235.14|235.17|235.09|32
1762443420000|2025-11-06 15:37:00|235.22|235.04|235.17|235.09|235.22|235.09|235.12|235.04|103
1762443430000|2025-11-06 15:37:10|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|3
1762443440000|2025-11-06 15:37:20|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|4
1762443450000|2025-11-06 15:37:30|235.17|235.09|235.12|234.99|235.17|235.09|235.12|234.99|2
1762443460000|2025-11-06 15:37:40||235.04||235.04||235.04||234.99|5
1762443470000|2025-11-06 15:37:50|235.07|234.99|235.07|234.99|235.12|234.99|235.07|234.99|13
1762443480000|2025-11-06 15:38:00|235.12|235.04|235.12|235.04|235.12|235.04|235.07|234.99|28
1762443490000|2025-11-06 15:38:10||234.99||235.04||235.04||234.99|1
1762443500000|2025-11-06 15:38:20|235.07|234.99|235.02|234.94|235.12|235.04|235.02|234.94|188
1762443510000|2025-11-06 15:38:30|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|15
1762443520000|2025-11-06 15:38:40|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|18
1762443530000|2025-11-06 15:38:50|234.92|234.89|234.92|234.84|234.97|234.89|234.92|234.79|17
1762443540000|2025-11-06 15:39:00|234.97|234.79|234.97|234.84|234.97|234.84|234.92|234.79|5
1762443550000|2025-11-06 15:39:10|234.92|234.79|234.87|234.79|234.97|234.84|234.87|234.79|146
1762443580000|2025-11-06 15:39:40|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|77
1762443590000|2025-11-06 15:39:50|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|104
1762443600000|2025-11-06 15:40:00|234.82|234.74|234.82|234.74|234.87|234.79|234.82|234.69|139
1762443610000|2025-11-06 15:40:10|234.77|234.69|234.77|234.69|234.77|234.74|234.77|234.64|88
1762443620000|2025-11-06 15:40:20|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|8
1762443630000|2025-11-06 15:40:30|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|44
1762443640000|2025-11-06 15:40:40|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.74|21
1762443650000|2025-11-06 15:40:50|234.92|234.74|234.77|234.69|234.92|234.74|234.77|234.69|135
1762443660000|2025-11-06 15:41:00|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|12
1762443670000|2025-11-06 15:41:10|234.82|234.74|234.87|234.79|234.87|234.79|234.77|234.74|31
1762443680000|2025-11-06 15:41:20|234.82|234.74|234.77|234.69|234.82|234.79|234.77|234.69|66
1762443690000|2025-11-06 15:41:30|||||||||63
1762443700000|2025-11-06 15:41:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|81
1762443710000|2025-11-06 15:41:50|234.67|234.59|234.67|234.59|234.67|234.64|234.62|234.54|239
1762443720000|2025-11-06 15:42:00|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|9
1762443730000|2025-11-06 15:42:10|234.72|234.59|234.62|234.54|234.72|234.59|234.62|234.54|2
1762443740000|2025-11-06 15:42:20|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.44|47
1762443750000|2025-11-06 15:42:30|234.67|234.54|234.67|234.59|234.67|234.59|234.67|234.54|29
1762443760000|2025-11-06 15:42:40|||||||||7
1762443770000|2025-11-06 15:42:50||234.54||234.54||234.54||234.54|5
1762443780000|2025-11-06 15:43:00|234.62||234.62||234.67||234.62||1
1762443790000|2025-11-06 15:43:10|234.67|234.49|234.62|234.54|234.67|234.54|234.62|234.49|58
1762443800000|2025-11-06 15:43:20|||||||||1
1762443810000|2025-11-06 15:43:30||234.49||234.54||234.54||234.49|15
1762443820000|2025-11-06 15:43:40|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|18
1762443830000|2025-11-06 15:43:50|234.57|234.49|234.47|234.39|234.62|234.49|234.47|234.39|11
1762443840000|2025-11-06 15:44:00|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.34|8
1762443850000|2025-11-06 15:44:10|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|60
1762443860000|2025-11-06 15:44:20|234.52||234.47||234.52||234.47||21
1762443870000|2025-11-06 15:44:30|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|3
1762443880000|2025-11-06 15:44:40||234.34||234.34||234.39||234.34|13
1762443890000|2025-11-06 15:44:50|234.52|234.39|234.47|234.39|234.52|234.39|234.47|234.34|9
1762443900000|2025-11-06 15:45:00|234.52|234.44|234.52|234.39|234.52|234.44|234.47|234.34|79
1762443910000|2025-11-06 15:45:10|234.47|234.44|234.57|234.49|234.57|234.49|234.47|234.39|12
1762443920000|2025-11-06 15:45:20|234.62|234.54|234.52|234.39|234.62|234.54|234.52|234.39|106
1762443930000|2025-11-06 15:45:30|234.57|234.44|234.62|234.49|234.62|234.54|234.57|234.44|196
1762443940000|2025-11-06 15:45:40|234.57|234.54|234.57|234.49|234.57|234.54|234.52|234.44|147
1762443950000|2025-11-06 15:45:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|107
1762443960000|2025-11-06 15:46:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|18
1762443970000|2025-11-06 15:46:10|234.67|234.59|234.72|234.64|234.72|234.64|234.62|234.54|38
1762443980000|2025-11-06 15:46:20|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|2
1762443990000|2025-11-06 15:46:30|234.67|234.64|234.67|234.59|234.72|234.64|234.67|234.59|0
1762444000000|2025-11-06 15:46:40|||||||||4
1762444010000|2025-11-06 15:46:50|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.59|5
1762444020000|2025-11-06 15:47:00|234.77|234.59|234.72|234.64|234.77|234.69|234.72|234.59|238
1762444030000|2025-11-06 15:47:10|234.67|234.59|234.72|234.64|234.77|234.64|234.67|234.59|96
1762444040000|2025-11-06 15:47:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|40
1762444050000|2025-11-06 15:47:30|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|344
1762444060000|2025-11-06 15:47:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|159
1762444070000|2025-11-06 15:47:50|234.72||234.67||234.72||234.67||52
1762444080000|2025-11-06 15:48:00|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|73
1762444090000|2025-11-06 15:48:10|234.57|234.49|234.62|234.54|234.67|234.54|234.57|234.49|141
1762444100000|2025-11-06 15:48:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|26
1762444110000|2025-11-06 15:48:30|234.67|234.59|234.72|234.64|234.77|234.64|234.62|234.54|87
1762444120000|2025-11-06 15:48:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|24
1762444130000|2025-11-06 15:48:50|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|45
1762444140000|2025-11-06 15:49:00|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|216
1762444150000|2025-11-06 15:49:10|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|11
1762444160000|2025-11-06 15:49:20|234.67|234.64|234.57|234.49|234.72|234.64|234.57|234.49|246
1762444170000|2025-11-06 15:49:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|55
1762444180000|2025-11-06 15:49:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|7
1762444190000|2025-11-06 15:49:50|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|214
1762444200000|2025-11-06 15:50:00|||||||||248
1762444210000|2025-11-06 15:50:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|6
1762444220000|2025-11-06 15:50:20|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|98
1762444230000|2025-11-06 15:50:30|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|22
1762444240000|2025-11-06 15:50:40|234.37|234.29|234.32|234.24|234.42|234.34|234.32|234.24|30
1762444250000|2025-11-06 15:50:50|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|8
1762444260000|2025-11-06 15:51:00|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.24|7
1762444270000|2025-11-06 15:51:10|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|31
1762444280000|2025-11-06 15:51:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|9
1762444290000|2025-11-06 15:51:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|78
1762444300000|2025-11-06 15:51:40|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|7
1762444310000|2025-11-06 15:51:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|100
1762444320000|2025-11-06 15:52:00|234.42|234.34|234.42|234.29|234.47|234.39|234.37|234.29|119
1762444330000|2025-11-06 15:52:10|234.37||234.37||234.42||234.37||2
1762444340000|2025-11-06 15:52:20|234.42|234.34|234.47|234.39|234.47|234.39|234.37|234.29|3
1762444350000|2025-11-06 15:52:30|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|4
1762444360000|2025-11-06 15:52:40|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|10
1762444370000|2025-11-06 15:52:50|234.42|234.34|234.37|234.29|234.47|234.34|234.37|234.29|106
1762444380000|2025-11-06 15:53:00|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|15
1762444390000|2025-11-06 15:53:10|||||||||6
1762444400000|2025-11-06 15:53:20|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.29|18
1762444410000|2025-11-06 15:53:30|234.32|234.24|234.27|234.19|234.32|234.24|234.22|234.14|54
1762444420000|2025-11-06 15:53:40|234.32||234.27||234.32||234.27||10
1762444430000|2025-11-06 15:53:50|||||||||10
1762444440000|2025-11-06 15:54:00|234.32||234.27||234.32||234.27||31
1762444450000|2025-11-06 15:54:10|234.32|234.24|234.37|234.29|234.37|234.29|234.27|234.19|24
1762444460000|2025-11-06 15:54:20|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|3
1762444470000|2025-11-06 15:54:30|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|10
1762444480000|2025-11-06 15:54:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|25
1762444490000|2025-11-06 15:54:50|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|100
1762444500000|2025-11-06 15:55:00|234.37|234.29|234.37|234.29|234.42|234.34|234.37|234.29|105
1762444510000|2025-11-06 15:55:10|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|21
1762444520000|2025-11-06 15:55:20|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|10
1762444530000|2025-11-06 15:55:30|234.42|234.34|234.37|234.29|234.42|234.34|234.32|234.19|27
1762444540000|2025-11-06 15:55:40|234.42|234.34|234.47|234.39|234.47|234.39|234.37|234.29|35
1762444550000|2025-11-06 15:55:50|234.52||234.52||234.52||234.47||130
1762444560000|2025-11-06 15:56:00|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.39|25
1762444570000|2025-11-06 15:56:10|234.47|234.39|234.42|234.34|234.52|234.44|234.42|234.29|307
1762444580000|2025-11-06 15:56:20|||||||||8
1762444590000|2025-11-06 15:56:30|234.37|234.29|234.37|234.29|234.42|234.34|234.32|234.24|43
1762444600000|2025-11-06 15:56:40|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.24|31
1762444610000|2025-11-06 15:56:50|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|10
1762444620000|2025-11-06 15:57:00|234.32|234.29|234.32|234.24|234.37|234.29|234.32|234.24|39
1762444630000|2025-11-06 15:57:10|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.24|23
1762444640000|2025-11-06 15:57:20|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|11
1762444650000|2025-11-06 15:57:30|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|121
1762444660000|2025-11-06 15:57:40|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|15
1762444670000|2025-11-06 15:57:50|234.37|234.29|234.37|234.29|234.42|234.34|234.37|234.29|35
1762444680000|2025-11-06 15:58:00|234.42|234.24|234.37|234.29|234.42|234.29|234.32|234.24|57
1762444690000|2025-11-06 15:58:10||234.24||234.29||234.29||234.24|3
1762444700000|2025-11-06 15:58:20|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.34|13
1762444720000|2025-11-06 15:58:40|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|39
1762444730000|2025-11-06 15:58:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|66
1762444740000|2025-11-06 15:59:00|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|206
1762444750000|2025-11-06 15:59:10|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|43
1762444760000|2025-11-06 15:59:20|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|21
1762444770000|2025-11-06 15:59:30|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|1
1762444780000|2025-11-06 15:59:40|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|44
1762444790000|2025-11-06 15:59:50|234.27|234.19|234.22|234.14|234.32|234.24|234.22|234.14|53
1762444800000|2025-11-06 16:00:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|275
1762444810000|2025-11-06 16:00:10|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|33
1762444820000|2025-11-06 16:00:20|234.27||234.22||234.27||234.22||42
1762444830000|2025-11-06 16:00:30|234.27|234.09|234.22|234.14|234.27|234.14|234.22|234.09|6
1762444840000|2025-11-06 16:00:40|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|13
1762444850000|2025-11-06 16:00:50|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|124
1762444860000|2025-11-06 16:01:00|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.14|15
1762444870000|2025-11-06 16:01:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|96
1762444880000|2025-11-06 16:01:20|||||||||2
1762444890000|2025-11-06 16:01:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|65
1762444900000|2025-11-06 16:01:40|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|43
1762444910000|2025-11-06 16:01:50|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|10
1762444920000|2025-11-06 16:02:00|234.42|234.34|234.47|234.39|234.52|234.44|234.42|234.34|59
1762444930000|2025-11-06 16:02:10|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|13
1762444940000|2025-11-06 16:02:20|234.47|234.39|234.52|234.39|234.52|234.44|234.47|234.39|6
1762444950000|2025-11-06 16:02:30|234.47||234.47||234.52||234.47||0
1762444960000|2025-11-06 16:02:40|234.52|234.34|234.47|234.39|234.52|234.39|234.47|234.34|32
1762444970000|2025-11-06 16:02:50|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|1
1762444980000|2025-11-06 16:03:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.34|3
1762444990000|2025-11-06 16:03:10|||||||||2
1762445000000|2025-11-06 16:03:20|234.52|234.44|234.52|234.39|234.52|234.44|234.47|234.39|30
1762445010000|2025-11-06 16:03:30|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.39|9
1762445020000|2025-11-06 16:03:40|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|1
1762445030000|2025-11-06 16:03:50|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|15
1762445040000|2025-11-06 16:04:00|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|58
1762445050000|2025-11-06 16:04:10|234.42|234.34|234.42|234.34|234.47|234.39|234.37|234.29|11
1762445060000|2025-11-06 16:04:20|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.39|0
1762445070000|2025-11-06 16:04:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|69
1762445080000|2025-11-06 16:04:40|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|53
1762445090000|2025-11-06 16:04:50|234.37|234.29|234.42|234.29|234.42|234.34|234.37|234.29|4
1762445100000|2025-11-06 16:05:00|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.29|37
1762445110000|2025-11-06 16:05:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|16
1762445120000|2025-11-06 16:05:20|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|33
1762445130000|2025-11-06 16:05:30||234.34||234.39||234.39||234.34|7
1762445140000|2025-11-06 16:05:40|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|15
1762445150000|2025-11-06 16:05:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|0
1762445160000|2025-11-06 16:06:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|96
1762445170000|2025-11-06 16:06:10|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|36
1762445180000|2025-11-06 16:06:20|||||||||147
1762445190000|2025-11-06 16:06:30|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|22
1762445200000|2025-11-06 16:06:40|234.47|234.39|234.47|234.34|234.52|234.39|234.47|234.34|22
1762445210000|2025-11-06 16:06:50|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.34|10
1762445220000|2025-11-06 16:07:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|107
1762445230000|2025-11-06 16:07:10|234.47|234.39|234.42|234.34|234.47|234.44|234.42|234.34|9
1762445240000|2025-11-06 16:07:20|234.47||234.42||234.47||234.42||0
1762445250000|2025-11-06 16:07:30|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|8
1762445260000|2025-11-06 16:07:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|1
1762445270000|2025-11-06 16:07:50|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.39|2
1762445280000|2025-11-06 16:08:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|12
1762445290000|2025-11-06 16:08:10||234.39||234.39||234.44||234.39|14
1762445300000|2025-11-06 16:08:20|234.47|234.44|234.57|234.44|234.57|234.49|234.47|234.44|41
1762445310000|2025-11-06 16:08:30|234.52|234.49|234.57|234.49|234.57|234.49|234.52|234.44|9
1762445320000|2025-11-06 16:08:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|32
1762445330000|2025-11-06 16:08:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1762445340000|2025-11-06 16:09:00|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.64|62
1762445350000|2025-11-06 16:09:10|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|16
1762445360000|2025-11-06 16:09:20|234.67|234.64|234.67|234.59|234.72|234.64|234.67|234.59|68
1762445380000|2025-11-06 16:09:40|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|8
1762445390000|2025-11-06 16:09:50|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|13
1762445400000|2025-11-06 16:10:00|234.57|234.49|234.57|234.49|234.62|234.49|234.52|234.44|15
1762445410000|2025-11-06 16:10:10|234.52|234.44|234.57|234.49|234.62|234.54|234.52|234.44|19
1762445420000|2025-11-06 16:10:20|234.52|234.44|234.47|234.39|234.57|234.44|234.47|234.39|18
1762445430000|2025-11-06 16:10:30|234.52|234.34|234.42|234.34|234.52|234.34|234.42|234.34|14
1762445440000|2025-11-06 16:10:40|234.47||234.42||234.47||234.42||16
1762445450000|2025-11-06 16:10:50|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|75
1762445460000|2025-11-06 16:11:00|234.42|234.29|234.47|234.39|234.47|234.39|234.37|234.24|259
1762445470000|2025-11-06 16:11:10|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|44
1762445480000|2025-11-06 16:11:20|234.42|234.34|234.37|234.29|234.47|234.34|234.37|234.29|6
1762445490000|2025-11-06 16:11:30|234.52|234.39|234.47|234.39|234.57|234.44|234.47|234.39|754
1762445500000|2025-11-06 16:11:40|234.52||234.47||234.52||234.47||8
1762445510000|2025-11-06 16:11:50|234.52|234.34|234.52|234.44|234.52|234.44|234.47|234.34|156
1762445520000|2025-11-06 16:12:00|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|19
1762445530000|2025-11-06 16:12:10|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|17
1762445540000|2025-11-06 16:12:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|4
1762445550000|2025-11-06 16:12:30|234.57|234.39|234.52|234.44|234.57|234.44|234.52|234.39|24
1762445560000|2025-11-06 16:12:40|234.47|234.39|234.47|234.39|234.47|234.44|234.47|234.39|1
1762445570000|2025-11-06 16:12:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|6
1762445580000|2025-11-06 16:13:00|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|111
1762445590000|2025-11-06 16:13:10|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|7
1762445600000|2025-11-06 16:13:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1762445610000|2025-11-06 16:13:30|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|41
1762445620000|2025-11-06 16:13:40|234.62|234.59|234.72|234.59|234.72|234.64|234.62|234.59|14
1762445630000|2025-11-06 16:13:50|234.67||234.67||234.67||234.67||20
1762445640000|2025-11-06 16:14:00|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|22
1762445650000|2025-11-06 16:14:10|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|32
1762445660000|2025-11-06 16:14:20|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|23
1762445670000|2025-11-06 16:14:30|234.77||234.77||234.77||234.77||0
1762445680000|2025-11-06 16:14:40|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.69|13
1762445690000|2025-11-06 16:14:50|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|21
1762445700000|2025-11-06 16:15:00|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|31
1762445710000|2025-11-06 16:15:10|234.82|234.74|234.92|234.79|234.92|234.79|234.82|234.74|29
1762445720000|2025-11-06 16:15:20|234.87||234.87||234.87||234.87||0
1762445730000|2025-11-06 16:15:30|||||||||1
1762445740000|2025-11-06 16:15:40|234.82|234.74|234.77|234.69|234.87|234.74|234.77|234.69|44
1762445750000|2025-11-06 16:15:50|234.82|234.74|234.82|234.74|234.87|234.79|234.82|234.69|23
1762445760000|2025-11-06 16:16:00||234.69||234.74||234.74||234.69|13
1762445770000|2025-11-06 16:16:10|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|57
1762445780000|2025-11-06 16:16:20|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|42
1762445790000|2025-11-06 16:16:30|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|18
1762445800000|2025-11-06 16:16:40|234.87|234.79|234.77|234.69|234.87|234.79|234.77|234.69|40
1762445810000|2025-11-06 16:16:50|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|21
1762445820000|2025-11-06 16:17:00|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|15
1762445830000|2025-11-06 16:17:10|234.72|234.64|234.72|234.64|234.77|234.69|234.72|234.64|89
1762445840000|2025-11-06 16:17:20|234.67|234.59|234.67|234.59|234.67|234.64|234.67|234.59|22
1762445850000|2025-11-06 16:17:30|234.72||234.67||234.72||234.67||11
1762445860000|2025-11-06 16:17:40|||||||||1
1762445870000|2025-11-06 16:17:50|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|49
1762445880000|2025-11-06 16:18:00|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|75
1762445890000|2025-11-06 16:18:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|8
1762445900000|2025-11-06 16:18:20|234.72|234.64|234.72|234.64|234.77|234.64|234.67|234.59|44
1762445910000|2025-11-06 16:18:30|||||||||1
1762445920000|2025-11-06 16:18:40|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|206
1762445930000|2025-11-06 16:18:50|234.67|234.59|234.57|234.49|234.67|234.59|234.57|234.49|87
1762445940000|2025-11-06 16:19:00|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.54|106
1762445950000|2025-11-06 16:19:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|66
1762445960000|2025-11-06 16:19:20|234.62|234.44|234.62|234.54|234.62|234.54|234.62|234.44|40
1762445970000|2025-11-06 16:19:30|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|32
1762445980000|2025-11-06 16:19:40|234.67||234.67||234.67||234.67||28
1762445990000|2025-11-06 16:19:50|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|33
1762446000000|2025-11-06 16:20:00|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|39
1762446010000|2025-11-06 16:20:10|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|136
1762446020000|2025-11-06 16:20:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|77
1762446030000|2025-11-06 16:20:30|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|146
1762446040000|2025-11-06 16:20:40|234.57|234.49|234.67|234.54|234.67|234.59|234.57|234.49|5
1762446050000|2025-11-06 16:20:50|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|76
1762446060000|2025-11-06 16:21:00|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|36
1762446070000|2025-11-06 16:21:10|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|4
1762446080000|2025-11-06 16:21:20|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.44|13
1762446090000|2025-11-06 16:21:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|13
1762446100000|2025-11-06 16:21:40|||||||||38
1762446110000|2025-11-06 16:21:50|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|16
1762446120000|2025-11-06 16:22:00|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|33
1762446140000|2025-11-06 16:22:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|2
1762446150000|2025-11-06 16:22:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|26
1762446160000|2025-11-06 16:22:40||234.34||234.34||234.39||234.34|12
1762446170000|2025-11-06 16:22:50|234.42|234.39|234.42|234.29|234.47|234.39|234.37|234.29|8
1762446180000|2025-11-06 16:23:00|234.37|234.34|234.42|234.34|234.47|234.34|234.37|234.29|26
1762446190000|2025-11-06 16:23:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|23
1762446200000|2025-11-06 16:23:20|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|9
1762446210000|2025-11-06 16:23:30|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|2
1762446220000|2025-11-06 16:23:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|11
1762446230000|2025-11-06 16:23:50|||||||||1
1762446240000|2025-11-06 16:24:00|234.47|234.29|234.47|234.34|234.47|234.34|234.47|234.29|31
1762446250000|2025-11-06 16:24:10|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|21
1762446260000|2025-11-06 16:24:20|234.37|234.29|234.42|234.29|234.42|234.34|234.37|234.29|8
1762446270000|2025-11-06 16:24:30|234.37|234.34|234.47|234.39|234.47|234.39|234.37|234.29|27
1762446290000|2025-11-06 16:24:50|||||||||4
1762446300000|2025-11-06 16:25:00|234.42|234.34|234.47|234.34|234.47|234.39|234.42|234.34|168
1762446310000|2025-11-06 16:25:10|234.42|234.29|234.42|234.34|234.47|234.39|234.37|234.29|35
1762446320000|2025-11-06 16:25:20|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|47
1762446330000|2025-11-06 16:25:30|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|20
1762446340000|2025-11-06 16:25:40|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|15
1762446350000|2025-11-06 16:25:50|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|418
1762446360000|2025-11-06 16:26:00|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|73
1762446370000|2025-11-06 16:26:10|234.52||234.47||234.52||234.47||46
1762446380000|2025-11-06 16:26:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|220
1762446390000|2025-11-06 16:26:30|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|157
1762446400000|2025-11-06 16:26:40|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|4
1762446410000|2025-11-06 16:26:50|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|66
1762446420000|2025-11-06 16:27:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|39
1762446430000|2025-11-06 16:27:10|||||||||5
1762446440000|2025-11-06 16:27:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|99
1762446450000|2025-11-06 16:27:30|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|123
1762446460000|2025-11-06 16:27:40|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.34|37
1762446470000|2025-11-06 16:27:50|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|11
1762446480000|2025-11-06 16:28:00|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|15
1762446490000|2025-11-06 16:28:10|||||||||474
1762446500000|2025-11-06 16:28:20|||||||||59
1762446510000|2025-11-06 16:28:30|||||||||23
1762446520000|2025-11-06 16:28:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|132
1762446530000|2025-11-06 16:28:50|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|63
1762446540000|2025-11-06 16:29:00|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.44|25
1762446550000|2025-11-06 16:29:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|104
1762446560000|2025-11-06 16:29:20|||||||||19
1762446570000|2025-11-06 16:29:30|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|269
1762446580000|2025-11-06 16:29:40|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|35
1762446590000|2025-11-06 16:29:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|177
1762446600000|2025-11-06 16:30:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|150
1762446610000|2025-11-06 16:30:10|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.49|105
1762446620000|2025-11-06 16:30:20|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.49|426
1762446630000|2025-11-06 16:30:30||234.44||234.44||234.44||234.44|188
1762446640000|2025-11-06 16:30:40|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|174
1762446650000|2025-11-06 16:30:50|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|47
1762446660000|2025-11-06 16:31:00|||||||||116
1762446670000|2025-11-06 16:31:10|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|149
1762446680000|2025-11-06 16:31:20|234.72|234.64|234.72|234.64|234.77|234.69|234.67|234.64|276
1762446690000|2025-11-06 16:31:30|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|43
1762446700000|2025-11-06 16:31:40|||||||||13
1762446710000|2025-11-06 16:31:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|131
1762446720000|2025-11-06 16:32:00|234.77|234.59|234.77|234.69|234.77|234.69|234.77|234.59|24
1762446730000|2025-11-06 16:32:10|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|51
1762446740000|2025-11-06 16:32:20|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|47
1762446750000|2025-11-06 16:32:30|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|549
1762446760000|2025-11-06 16:32:40|234.77||234.72||234.77||234.72||17
1762446770000|2025-11-06 16:32:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|27
1762446780000|2025-11-06 16:33:00|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|83
1762446790000|2025-11-06 16:33:10|234.82|234.64|234.72|234.64|234.82|234.74|234.72|234.64|420
1762446800000|2025-11-06 16:33:20|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|457
1762446810000|2025-11-06 16:33:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1762446820000|2025-11-06 16:33:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|30
1762446830000|2025-11-06 16:33:50|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|49
1762446840000|2025-11-06 16:34:00|234.67|234.64|234.72|234.59|234.72|234.64|234.67|234.59|312
1762446850000|2025-11-06 16:34:10|234.67|234.64|234.72|234.64|234.77|234.64|234.67|234.59|511
1762446860000|2025-11-06 16:34:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|218
1762446870000|2025-11-06 16:34:30|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|71
1762446880000|2025-11-06 16:34:40|234.82|234.64|234.82|234.74|234.87|234.74|234.82|234.64|167
1762446890000|2025-11-06 16:34:50|234.77|234.69|234.77|234.69|234.82|234.74|234.77|234.64|396
1762446900000|2025-11-06 16:35:00|234.82|234.64|234.67|234.59|234.82|234.69|234.67|234.59|502
1762446910000|2025-11-06 16:35:10|234.72|234.64|234.57|234.49|234.72|234.64|234.57|234.49|207
1762446920000|2025-11-06 16:35:20|234.62|234.54|234.52|234.44|234.62|234.54|234.52|234.44|93
1762446930000|2025-11-06 16:35:30|234.47|234.39|234.27|234.19|234.47|234.39|234.27|234.19|224
1762446940000|2025-11-06 16:35:40|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|449
1762446950000|2025-11-06 16:35:50|234.32|234.14|234.32|234.24|234.32|234.24|234.27|234.14|95
1762446960000|2025-11-06 16:36:00|234.37|234.19|234.42|234.29|234.42|234.34|234.32|234.19|78
1762446970000|2025-11-06 16:36:10|234.47|234.34|234.47|234.34|234.47|234.34|234.42|234.34|74
1762446980000|2025-11-06 16:36:20|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|72
1762446990000|2025-11-06 16:36:30|234.47|234.39|234.47|234.39|234.52|234.44|234.42|234.34|52
1762447000000|2025-11-06 16:36:40|234.52|234.34|234.47|234.39|234.52|234.44|234.47|234.34|15
1762447010000|2025-11-06 16:36:50|234.52||234.47||234.52||234.47||18
1762447020000|2025-11-06 16:37:00|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.44|6
1762447030000|2025-11-06 16:37:10|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|55
1762447040000|2025-11-06 16:37:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|22
1762447050000|2025-11-06 16:37:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|5
1762447060000|2025-11-06 16:37:40|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|140
1762447070000|2025-11-06 16:37:50|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|425
1762447080000|2025-11-06 16:38:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.44|91
1762447090000|2025-11-06 16:38:10|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|65
1762447100000|2025-11-06 16:38:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|112
1762447110000|2025-11-06 16:38:30|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.54|79
1762447120000|2025-11-06 16:38:40|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|83
1762447130000|2025-11-06 16:38:50|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|111
1762447140000|2025-11-06 16:39:00|234.77|234.59|234.67|234.59|234.77|234.59|234.67|234.59|33
1762447150000|2025-11-06 16:39:10|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.54|55
1762447160000|2025-11-06 16:39:20|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|80
1762447170000|2025-11-06 16:39:30|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|275
1762447180000|2025-11-06 16:39:40|234.67|234.59|234.67|234.54|234.67|234.59|234.62|234.54|134
1762447190000|2025-11-06 16:39:50||234.59||234.59||234.59||234.59|10
1762447200000|2025-11-06 16:40:00|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.49|136
1762447210000|2025-11-06 16:40:10|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.54|31
1762447220000|2025-11-06 16:40:20|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|30
1762447230000|2025-11-06 16:40:30|||||||||5
1762447240000|2025-11-06 16:40:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|30
1762447250000|2025-11-06 16:40:50||234.64||234.69||234.69||234.64|13
1762447260000|2025-11-06 16:41:00|||||||||31
1762447270000|2025-11-06 16:41:10|234.72|234.64|234.82|234.74|234.82|234.74|234.72|234.64|20
1762447280000|2025-11-06 16:41:20|234.87|234.69|234.82|234.74|234.87|234.79|234.82|234.69|370
1762447290000|2025-11-06 16:41:30|234.77|234.69|234.77|234.69|234.82|234.74|234.77|234.69|28
1762447300000|2025-11-06 16:41:40|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|114
1762447310000|2025-11-06 16:41:50|||||||||179
1762447320000|2025-11-06 16:42:00|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|44
1762447330000|2025-11-06 16:42:10|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|58
1762447340000|2025-11-06 16:42:20|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|33
1762447360000|2025-11-06 16:42:40|||||||||1
1762447370000|2025-11-06 16:42:50|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|53
1762447380000|2025-11-06 16:43:00|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|24
1762447390000|2025-11-06 16:43:10|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|23
1762447400000|2025-11-06 16:43:20|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|34
1762447410000|2025-11-06 16:43:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|103
1762447420000|2025-11-06 16:43:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|192
1762447430000|2025-11-06 16:43:50|||||||||1
1762447440000|2025-11-06 16:44:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|41
1762447450000|2025-11-06 16:44:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|21
1762447460000|2025-11-06 16:44:20||234.49||234.49||234.49||234.49|79
1762447470000|2025-11-06 16:44:30|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|69
1762447480000|2025-11-06 16:44:40|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|0
1762447490000|2025-11-06 16:44:50||234.54||234.54||234.54||234.49|1
1762447500000|2025-11-06 16:45:00|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|25
1762447510000|2025-11-06 16:45:10|234.62||234.57||234.62||234.57||10
1762447520000|2025-11-06 16:45:20|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|1
1762447530000|2025-11-06 16:45:30|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|52
1762447540000|2025-11-06 16:45:40|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|24
1762447550000|2025-11-06 16:45:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|26
1762447560000|2025-11-06 16:46:00|||||||||6
1762447580000|2025-11-06 16:46:20|234.52|234.44|234.57|234.44|234.57|234.49|234.47|234.39|302
1762447590000|2025-11-06 16:46:30|234.52|234.39|234.47|234.39|234.57|234.44|234.47|234.39|35
1762447600000|2025-11-06 16:46:40|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|9
1762447610000|2025-11-06 16:46:50|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|35
1762447620000|2025-11-06 16:47:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|16
1762447630000|2025-11-06 16:47:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|6
1762447640000|2025-11-06 16:47:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|4
1762447650000|2025-11-06 16:47:30|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|23
1762447660000|2025-11-06 16:47:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|25
1762447680000|2025-11-06 16:48:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|14
1762447690000|2025-11-06 16:48:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|4
1762447700000|2025-11-06 16:48:20|||||||||26
1762447730000|2025-11-06 16:48:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|37
1762447740000|2025-11-06 16:49:00|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|83
1762447760000|2025-11-06 16:49:20|234.57|234.49|234.57|234.44|234.57|234.49|234.52|234.44|24
1762447770000|2025-11-06 16:49:30|234.47|234.49|234.47|234.39|234.52|234.49|234.47|234.39|212
1762447780000|2025-11-06 16:49:40|||||||||2
1762447790000|2025-11-06 16:49:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|8
1762447800000|2025-11-06 16:50:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|6
1762447810000|2025-11-06 16:50:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|4
1762447820000|2025-11-06 16:50:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|9
1762447830000|2025-11-06 16:50:30|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|14
1762447840000|2025-11-06 16:50:40|||||||||20
1762447850000|2025-11-06 16:50:50|234.62||234.57||234.62||234.57||19
1762447860000|2025-11-06 16:51:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|3
1762447870000|2025-11-06 16:51:10|234.67|234.59|234.62|234.54|234.72|234.64|234.62|234.54|58
1762447880000|2025-11-06 16:51:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|7
1762447890000|2025-11-06 16:51:30|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|1
1762447900000|2025-11-06 16:51:40||234.54||234.54||234.54||234.54|0
1762447920000|2025-11-06 16:52:00|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.59|10
1762447930000|2025-11-06 16:52:10|234.62|234.54|234.72|234.59|234.72|234.59|234.62|234.54|6
1762447940000|2025-11-06 16:52:20|234.67|234.64|234.72|234.59|234.72|234.64|234.67|234.59|16
1762447950000|2025-11-06 16:52:30|234.67|234.64|234.77|234.69|234.77|234.69|234.67|234.64|6
1762447960000|2025-11-06 16:52:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|0
1762447970000|2025-11-06 16:52:50|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|3
1762447980000|2025-11-06 16:53:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.74|22
1762447990000|2025-11-06 16:53:10||234.74||234.79||234.79||234.74|0
1762448000000|2025-11-06 16:53:20|234.92|234.74|234.87|234.79|234.92|234.84|234.87|234.74|57
1762448010000|2025-11-06 16:53:30|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.79|122
1762448020000|2025-11-06 16:53:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|9
1762448030000|2025-11-06 16:53:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|0
1762448040000|2025-11-06 16:54:00||234.64||234.69||234.69||234.64|0
1762448050000|2025-11-06 16:54:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.69|17
1762448070000|2025-11-06 16:54:30|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|0
1762448080000|2025-11-06 16:54:40|||||||||1
1762448100000|2025-11-06 16:55:00|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.69|14
1762448110000|2025-11-06 16:55:10|234.77|234.69|234.77|234.64|234.82|234.69|234.72|234.64|1
1762448120000|2025-11-06 16:55:20|234.72|234.69|234.72|234.64|234.77|234.69|234.72|234.59|2
1762448130000|2025-11-06 16:55:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|0
1762448140000|2025-11-06 16:55:40||234.54||234.59||234.59||234.54|0
1762448150000|2025-11-06 16:55:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|0
1762448160000|2025-11-06 16:56:00|234.67|234.49|234.62|234.54|234.67|234.59|234.62|234.49|66
1762448170000|2025-11-06 16:56:10|234.67||234.67||234.67||234.62||8
1762448180000|2025-11-06 16:56:20|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|7
1762448190000|2025-11-06 16:56:30|234.67|234.49|234.62|234.49|234.67|234.49|234.62|234.49|13
1762448200000|2025-11-06 16:56:40|234.57|234.54|234.57|234.44|234.62|234.54|234.57|234.44|54
1762448210000|2025-11-06 16:56:50|234.52|234.34|234.47|234.39|234.52|234.39|234.42|234.34|60
1762448220000|2025-11-06 16:57:00||234.34||234.39||234.39||234.34|12
1762448230000|2025-11-06 16:57:10|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|44
1762448240000|2025-11-06 16:57:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|4
1762448260000|2025-11-06 16:57:40|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|7
1762448280000|2025-11-06 16:58:00|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|2
1762448290000|2025-11-06 16:58:10|234.62||234.57||234.62||234.57||4
1762448300000|2025-11-06 16:58:20|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|0
1762448310000|2025-11-06 16:58:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|0
1762448330000|2025-11-06 16:58:50|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|4
1762448340000|2025-11-06 16:59:00|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|6
1762448350000|2025-11-06 16:59:10|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|18
1762448360000|2025-11-06 16:59:20|||||||||6
1762448370000|2025-11-06 16:59:30|234.62|234.44|234.57|234.49|234.62|234.49|234.57|234.44|4
1762448390000|2025-11-06 16:59:50||234.44||234.49||234.49||234.44|9
1762448400000|2025-11-06 17:00:00|234.62|234.54|234.67|234.59|234.77|234.64|234.62|234.54|110
1762448410000|2025-11-06 17:00:10|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|14
1762448420000|2025-11-06 17:00:20|234.72|234.54|234.72|234.64|234.72|234.64|234.67|234.54|6
1762448430000|2025-11-06 17:00:30|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|1
1762448440000|2025-11-06 17:00:40|234.72|234.54|234.67|234.59|234.72|234.59|234.67|234.54|0
1762448450000|2025-11-06 17:00:50|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|4
1762448460000|2025-11-06 17:01:00|234.77|234.64|234.72|234.64|234.77|234.69|234.72|234.59|15
1762448470000|2025-11-06 17:01:10|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.59|4
1762448480000|2025-11-06 17:01:20|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|0
1762448490000|2025-11-06 17:01:30||234.59||234.64||234.64||234.59|0
1762448500000|2025-11-06 17:01:40|234.77|234.59|234.72|234.59|234.77|234.64|234.72|234.59|7
1762448510000|2025-11-06 17:01:50||234.64||234.64||234.64||234.59|0
1762448520000|2025-11-06 17:02:00|234.67|234.59|234.62|234.54|234.72|234.64|234.62|234.54|1
1762448530000|2025-11-06 17:02:10|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.54|9
1762448540000|2025-11-06 17:02:20|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|1
1762448550000|2025-11-06 17:02:30|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.59|0
1762448570000|2025-11-06 17:02:50|234.77||234.77||234.77||234.72||0
1762448580000|2025-11-06 17:03:00|234.72|234.69|234.72|234.64|234.72|234.69|234.72|234.64|0
1762448590000|2025-11-06 17:03:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|2
1762448600000|2025-11-06 17:03:20|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|1
1762448610000|2025-11-06 17:03:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1762448620000|2025-11-06 17:03:40|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|0
1762448630000|2025-11-06 17:03:50|234.67|234.64|234.67|234.59|234.72|234.64|234.67|234.59|0
1762448640000|2025-11-06 17:04:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|2
1762448650000|2025-11-06 17:04:10|234.77|234.59|234.77|234.64|234.77|234.69|234.77|234.59|7
1762448660000|2025-11-06 17:04:20||234.69||234.69||234.69||234.69|0
1762448670000|2025-11-06 17:04:30|234.82||234.82||234.82||234.77||1
1762448680000|2025-11-06 17:04:40|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|0
1762448690000|2025-11-06 17:04:50|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|8
1762448700000|2025-11-06 17:05:00||234.74||234.74||234.74||234.69|4
1762448710000|2025-11-06 17:05:10|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|59
1762448720000|2025-11-06 17:05:20|234.77|234.74|234.82|234.74|234.87|234.74|234.77|234.74|6
1762448740000|2025-11-06 17:05:40|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.79|12
1762448750000|2025-11-06 17:05:50|234.92||234.87||234.92||234.87||0
1762448760000|2025-11-06 17:06:00|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|129
1762448770000|2025-11-06 17:06:10|234.92|234.84|234.92|234.79|234.97|234.84|234.92|234.79|0
1762448780000|2025-11-06 17:06:20|234.87|234.84|234.87|234.79|234.92|234.84|234.87|234.79|15
1762448790000|2025-11-06 17:06:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.79|0
1762448800000|2025-11-06 17:06:40|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|0
1762448810000|2025-11-06 17:06:50|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|2
1762448820000|2025-11-06 17:07:00|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|13
1762448830000|2025-11-06 17:07:10|234.92|234.74|234.87|234.74|234.92|234.79|234.82|234.74|12
1762448840000|2025-11-06 17:07:20|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|8
1762448850000|2025-11-06 17:07:30|234.77|234.69|234.77|234.69|234.82|234.74|234.77|234.69|0
1762448860000|2025-11-06 17:07:40|234.82|234.64|234.77|234.64|234.82|234.69|234.77|234.64|2
1762448870000|2025-11-06 17:07:50|234.72|234.69|234.72|234.64|234.72|234.69|234.72|234.64|0
1762448880000|2025-11-06 17:08:00|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|7
1762448890000|2025-11-06 17:08:10|234.77|234.69|234.77|234.64|234.82|234.69|234.77|234.64|0
1762448900000|2025-11-06 17:08:20||234.69||234.69||234.69||234.69|1
1762448910000|2025-11-06 17:08:30|234.72|234.64|234.72|234.64|234.72|234.69|234.72|234.64|0
1762448920000|2025-11-06 17:08:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|0
1762448930000|2025-11-06 17:08:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.69|4
1762448940000|2025-11-06 17:09:00|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|1
1762448950000|2025-11-06 17:09:10|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.69|5
1762448960000|2025-11-06 17:09:20|234.87|234.79|234.92|234.84|234.92|234.84|234.82|234.79|0
1762448970000|2025-11-06 17:09:30|234.87|234.79|234.92|234.79|234.92|234.84|234.87|234.79|4
1762448980000|2025-11-06 17:09:40||234.84||234.79||234.84||234.79|1
1762448990000|2025-11-06 17:09:50||234.84||234.84||234.84||234.79|0
1762449000000|2025-11-06 17:10:00|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|32
1762449010000|2025-11-06 17:10:10|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|25
1762449020000|2025-11-06 17:10:20|234.97|234.89|235.07|234.99|235.07|234.99|234.97|234.89|74
1762449030000|2025-11-06 17:10:30|235.02|234.94|235.02|234.94|235.02|234.99|235.02|234.94|0
1762449040000|2025-11-06 17:10:40|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|14
1762449050000|2025-11-06 17:10:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.94|0
1762449060000|2025-11-06 17:11:00||234.94||234.99||234.99||234.94|0
1762449080000|2025-11-06 17:11:20|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|15
1762449090000|2025-11-06 17:11:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|12
1762449100000|2025-11-06 17:11:40|||||||||8
1762449110000|2025-11-06 17:11:50|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|0
1762449120000|2025-11-06 17:12:00|235.12||235.12||235.12||235.07||5
1762449130000|2025-11-06 17:12:10|235.07||235.07||235.12||235.07||3
1762449140000|2025-11-06 17:12:20|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|11
1762449150000|2025-11-06 17:12:30|235.07||235.02||235.07||235.02||0
1762449160000|2025-11-06 17:12:40|235.07|234.89|235.02|234.94|235.07|234.94|235.02|234.89|0
1762449180000|2025-11-06 17:13:00|234.97|234.89|235.02|234.89|235.02|234.94|234.97|234.89|24
1762449190000|2025-11-06 17:13:10|234.97||234.97||235.02||234.97||0
1762449200000|2025-11-06 17:13:20|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|0
1762449210000|2025-11-06 17:13:30|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|16
1762449220000|2025-11-06 17:13:40|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|4
1762449230000|2025-11-06 17:13:50|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.79|0
1762449240000|2025-11-06 17:14:00|234.97|234.79|234.92|234.84|234.97|234.84|234.92|234.79|0
1762449250000|2025-11-06 17:14:10|234.97||234.92||234.97||234.92||4
1762449260000|2025-11-06 17:14:20|234.97||234.92||234.97||234.92||0
1762449270000|2025-11-06 17:14:30|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|1
1762449280000|2025-11-06 17:14:40|234.87|234.84|234.87|234.79|234.87|234.84|234.87|234.79|4
1762449290000|2025-11-06 17:14:50|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|4
1762449300000|2025-11-06 17:15:00|234.82|234.69|234.82|234.69|234.87|234.69|234.77|234.69|0
1762449310000|2025-11-06 17:15:10|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|0
1762449320000|2025-11-06 17:15:20|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|8
1762449330000|2025-11-06 17:15:30|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|0
1762449340000|2025-11-06 17:15:40|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|0
1762449350000|2025-11-06 17:15:50|234.77||234.77||234.82||234.77||1
1762449360000|2025-11-06 17:16:00|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|15
1762449370000|2025-11-06 17:16:10|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|0
1762449380000|2025-11-06 17:16:20||234.69||234.74||234.74||234.69|0
1762449390000|2025-11-06 17:16:30|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|0
1762449400000|2025-11-06 17:16:40|234.82|234.64|234.77|234.69|234.82|234.69|234.77|234.64|0
1762449410000|2025-11-06 17:16:50|234.72|234.64|234.77|234.64|234.77|234.69|234.72|234.64|62
1762449420000|2025-11-06 17:17:00|234.82|234.69|234.82|234.69|234.82|234.69|234.77|234.69|5
1762449430000|2025-11-06 17:17:10|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|1
1762449440000|2025-11-06 17:17:20|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|5
1762449450000|2025-11-06 17:17:30||234.64||234.69||234.69||234.64|0
1762449460000|2025-11-06 17:17:40|234.82|234.64|234.82|234.69|234.82|234.69|234.77|234.64|1
1762449470000|2025-11-06 17:17:50|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|0
1762449480000|2025-11-06 17:18:00|234.87|234.69|234.87|234.79|234.87|234.79|234.87|234.69|1
1762449490000|2025-11-06 17:18:10|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|30
1762449500000|2025-11-06 17:18:20||234.74||234.74||234.79||234.74|0
1762449510000|2025-11-06 17:18:30|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|0
1762449520000|2025-11-06 17:18:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|1
1762449530000|2025-11-06 17:18:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1762449540000|2025-11-06 17:19:00||234.69||234.74||234.74||234.69|0
1762449550000|2025-11-06 17:19:10||234.69||234.74||234.74||234.69|0
1762449560000|2025-11-06 17:19:20|234.77|234.69|234.77|234.69|234.77|234.74|234.77|234.69|0
1762449570000|2025-11-06 17:19:30|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|1
1762449580000|2025-11-06 17:19:40|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|0
1762449590000|2025-11-06 17:19:50||234.74||234.74||234.74||234.74|0
1762449600000|2025-11-06 17:20:00|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.64|4
1762449610000|2025-11-06 17:20:10||234.64||234.69||234.69||234.64|2
1762449620000|2025-11-06 17:20:20|234.72|234.64|234.77|234.64|234.77|234.69|234.72|234.64|15
1762449630000|2025-11-06 17:20:30|234.82|234.69|234.72|234.64|234.82|234.69|234.72|234.64|0
1762449640000|2025-11-06 17:20:40|234.77||234.72||234.77||234.72||0
1762449650000|2025-11-06 17:20:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|1
1762449660000|2025-11-06 17:21:00|234.72|234.64|234.67|234.59|234.77|234.64|234.67|234.59|2
1762449670000|2025-11-06 17:21:10|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|8
1762449680000|2025-11-06 17:21:20|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|28
1762449690000|2025-11-06 17:21:30|234.57|234.49|234.52|234.44|234.62|234.49|234.52|234.44|29
1762449700000|2025-11-06 17:21:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|0
1762449710000|2025-11-06 17:21:50|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|9
1762449720000|2025-11-06 17:22:00|234.62||234.57||234.62||234.57||2
1762449730000|2025-11-06 17:22:10|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.49|0
1762449740000|2025-11-06 17:22:20|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|0
1762449750000|2025-11-06 17:22:30|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.54|0
1762449760000|2025-11-06 17:22:40|234.67||234.62||234.67||234.62||0
1762449780000|2025-11-06 17:23:00|234.67|234.59|234.72|234.59|234.72|234.59|234.62|234.54|0
1762449790000|2025-11-06 17:23:10|234.67||234.67||234.72||234.67||1
1762449820000|2025-11-06 17:23:40||234.54||234.54||234.54||234.54|2
1762449830000|2025-11-06 17:23:50|234.62|234.49|234.62|234.54|234.62|234.54|234.62|234.49|4
1762449850000|2025-11-06 17:24:10||234.49||234.54||234.54||234.49|0
1762449860000|2025-11-06 17:24:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|0
1762449870000|2025-11-06 17:24:30||234.54||234.59||234.59||234.54|0
1762449880000|2025-11-06 17:24:40|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|0
1762449890000|2025-11-06 17:24:50|234.67||234.67||234.67||234.62||0
1762449900000|2025-11-06 17:25:00|234.62||234.62||234.62||234.62||1
1762449920000|2025-11-06 17:25:20|234.67|234.59|234.67|234.54|234.67|234.59|234.62|234.54|0
1762449930000|2025-11-06 17:25:30|234.62|234.59|234.67|234.54|234.67|234.59|234.62|234.54|0
1762449940000|2025-11-06 17:25:40|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|0
1762449950000|2025-11-06 17:25:50|234.67||234.67||234.67||234.62||0
1762449960000|2025-11-06 17:26:00|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|1
1762449970000|2025-11-06 17:26:10|234.67||234.67||234.67||234.67||0
1762449980000|2025-11-06 17:26:20|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|3
1762449990000|2025-11-06 17:26:30|234.62||234.62||234.67||234.62||0
1762450000000|2025-11-06 17:26:40|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|3
1762450010000|2025-11-06 17:26:50|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|0
1762450020000|2025-11-06 17:27:00||234.54||234.54||234.54||234.49|3
1762450030000|2025-11-06 17:27:10||234.49||234.54||234.54||234.49|0
1762450040000|2025-11-06 17:27:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|0
1762450080000|2025-11-06 17:28:00|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|1
1762450090000|2025-11-06 17:28:10||234.64||234.64||234.64||234.59|0
1762450100000|2025-11-06 17:28:20|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|3
1762450110000|2025-11-06 17:28:30|234.67|234.64|234.67|234.59|234.72|234.64|234.67|234.59|0
1762450120000|2025-11-06 17:28:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|5
1762450130000|2025-11-06 17:28:50||234.59||234.59||234.59||234.59|1
1762450140000|2025-11-06 17:29:00|234.67||234.72||234.72||234.67||0
1762450150000|2025-11-06 17:29:10|234.77|234.64|234.72|234.64|234.77|234.69|234.72|234.64|9
1762450160000|2025-11-06 17:29:20|234.77||234.72||234.77||234.72||0
1762450180000|2025-11-06 17:29:40|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|0
1762450200000|2025-11-06 17:30:00|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|0
1762450210000|2025-11-06 17:30:10|234.72|234.69|234.77|234.64|234.77|234.69|234.72|234.64|26
1762450220000|2025-11-06 17:30:20|234.72|234.69|234.77|234.64|234.77|234.69|234.72|234.64|4
1762450230000|2025-11-06 17:30:30|234.72|234.69|234.77|234.64|234.77|234.69|234.72|234.64|0
1762450240000|2025-11-06 17:30:40|234.72||234.77||234.77||234.72||0
1762450250000|2025-11-06 17:30:50|234.82|234.69|234.77|234.69|234.82|234.69|234.77|234.69|0
1762450260000|2025-11-06 17:31:00|234.82|234.64|234.77|234.64|234.82|234.69|234.72|234.64|0
1762450270000|2025-11-06 17:31:10|234.72|234.69|234.77|234.69|234.82|234.69|234.72|234.64|1
1762450280000|2025-11-06 17:31:20|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|2
1762450290000|2025-11-06 17:31:30|234.82|234.64|234.82|234.74|234.82|234.74|234.77|234.64|25
1762450300000|2025-11-06 17:31:40|||||||||1
1762450310000|2025-11-06 17:31:50|234.77|234.69|234.87|234.74|234.87|234.74|234.77|234.69|0
1762450320000|2025-11-06 17:32:00|234.92|234.79|234.87|234.79|234.92|234.79|234.87|234.74|0
1762450330000|2025-11-06 17:32:10|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|9
1762450340000|2025-11-06 17:32:20|234.92|234.84|234.97|234.89|234.97|234.89|234.87|234.84|19
1762450350000|2025-11-06 17:32:30||234.84||234.89||234.89||234.84|19
1762450360000|2025-11-06 17:32:40||234.84||234.84||234.89||234.84|0
1762450370000|2025-11-06 17:32:50||234.89||234.89||234.89||234.84|1
1762450380000|2025-11-06 17:33:00||234.84||234.89||234.89||234.84|0
1762450390000|2025-11-06 17:33:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|9
1762450410000|2025-11-06 17:33:30|234.97|234.89|235.02|234.89|235.02|234.89|234.97|234.89|0
1762450420000|2025-11-06 17:33:40|234.97|234.94|235.02|234.89|235.02|234.94|234.97|234.89|0
1762450430000|2025-11-06 17:33:50|234.97||234.97||234.97||234.97||1
1762450450000|2025-11-06 17:34:10|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|115
1762450460000|2025-11-06 17:34:20||234.84||234.84||234.89||234.84|0
1762450470000|2025-11-06 17:34:30|234.92|234.89|234.97|234.84|234.97|234.89|234.92|234.84|7
1762450480000|2025-11-06 17:34:40|234.92||234.92||234.97||234.92||0
1762450490000|2025-11-06 17:34:50|234.97||234.92||234.97||234.92||0
1762450500000|2025-11-06 17:35:00|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|20
1762450510000|2025-11-06 17:35:10|234.92|234.84|234.97|234.84|234.97|234.84|234.92|234.84|0
1762450520000|2025-11-06 17:35:20|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.84|0
1762450530000|2025-11-06 17:35:30|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|4
1762450540000|2025-11-06 17:35:40|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|36
1762450550000|2025-11-06 17:35:50|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.99|8
1762450560000|2025-11-06 17:36:00||234.94||234.99||234.99||234.94|10
1762450570000|2025-11-06 17:36:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|5
1762450580000|2025-11-06 17:36:20||234.89||234.94||234.94||234.89|9
1762450600000|2025-11-06 17:36:40|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|6
1762450630000|2025-11-06 17:37:10|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|5
1762450660000|2025-11-06 17:37:40||234.94||234.99||234.99||234.94|10
1762450670000|2025-11-06 17:37:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|9
1762450680000|2025-11-06 17:38:00|235.07|234.99|235.07|234.94|235.07|234.99|235.02|234.94|5
1762450690000|2025-11-06 17:38:10|235.02||235.02||235.02||235.02||0
1762450700000|2025-11-06 17:38:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|2
1762450720000|2025-11-06 17:38:40|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|12
1762450740000|2025-11-06 17:39:00|||||||||6
1762450760000|2025-11-06 17:39:20|235.12||235.07||235.12||235.07||0
1762450770000|2025-11-06 17:39:30||234.94||234.99||234.99||234.94|0
1762450780000|2025-11-06 17:39:40|235.02|234.94|235.02|234.89|235.07|234.99|235.02|234.89|0
1762450790000|2025-11-06 17:39:50|234.97||234.97||234.97||234.97||17
1762450800000|2025-11-06 17:40:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|9
1762450810000|2025-11-06 17:40:10|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.84|126
1762450820000|2025-11-06 17:40:20|234.97|234.79|234.92|234.79|234.97|234.79|234.87|234.79|2
1762450830000|2025-11-06 17:40:30|234.87||234.87||234.92||234.87||0
1762450840000|2025-11-06 17:40:40||234.74||234.79||234.79||234.74|0
1762450850000|2025-11-06 17:40:50|234.92|234.74|234.97|234.84|234.97|234.84|234.92|234.74|0
1762450860000|2025-11-06 17:41:00|234.92|234.89|235.02|234.89|235.02|234.89|234.92|234.89|2
1762450870000|2025-11-06 17:41:10|234.97||234.97||234.97||234.97||0
1762450880000|2025-11-06 17:41:20|235.02||235.02||235.02||234.97||1
1762450890000|2025-11-06 17:41:30|234.97||234.97||234.97||234.97||0
1762450910000|2025-11-06 17:41:50|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|4
1762450920000|2025-11-06 17:42:00||234.89||234.89||234.89||234.89|0
1762450930000|2025-11-06 17:42:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|1
1762450940000|2025-11-06 17:42:20|235.07||235.07||235.07||235.07||0
1762450950000|2025-11-06 17:42:30|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|20
1762450960000|2025-11-06 17:42:40|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|2
1762450970000|2025-11-06 17:42:50|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|0
1762450980000|2025-11-06 17:43:00||234.94||234.99||234.99||234.94|0
1762450990000|2025-11-06 17:43:10|235.12||235.07||235.12||235.07||5
1762451000000|2025-11-06 17:43:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|1
1762451020000|2025-11-06 17:43:40|235.12||235.07||235.12||235.07||0
1762451030000|2025-11-06 17:43:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|0
1762451040000|2025-11-06 17:44:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|7
1762451050000|2025-11-06 17:44:10|235.12||235.07||235.12||235.07||0
1762451060000|2025-11-06 17:44:20|235.12|235.04|235.12|234.99|235.12|235.04|235.07|234.99|1
1762451070000|2025-11-06 17:44:30|235.07||235.07||235.12||235.07||0
1762451080000|2025-11-06 17:44:40|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|81
1762451090000|2025-11-06 17:44:50|235.12||235.07||235.12||235.07||0
1762451100000|2025-11-06 17:45:00|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|5
1762451110000|2025-11-06 17:45:10|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|5
1762451130000|2025-11-06 17:45:30|235.22|235.14|235.22|235.09|235.22|235.14|235.22|235.09|16
1762451140000|2025-11-06 17:45:40|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|0
1762451150000|2025-11-06 17:45:50||235.14||235.14||235.14||235.09|2
1762451160000|2025-11-06 17:46:00||235.09||235.14||235.14||235.09|4
1762451180000|2025-11-06 17:46:20|235.27||235.27||235.27||235.22||6
1762451190000|2025-11-06 17:46:30|235.22||235.22||235.22||235.22||0
1762451210000|2025-11-06 17:46:50||235.09||235.14||235.14||235.09|0
1762451220000|2025-11-06 17:47:00|235.17|235.09|235.17|235.09|235.17|235.14|235.17|235.09|1
1762451230000|2025-11-06 17:47:10|235.22||235.17||235.22||235.17||0
1762451240000|2025-11-06 17:47:20|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.09|0
1762451250000|2025-11-06 17:47:30|235.27||235.27||235.27||235.27||0
1762451260000|2025-11-06 17:47:40|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.19|0
1762451280000|2025-11-06 17:48:00|235.32||235.32||235.32||235.32||0
1762451290000|2025-11-06 17:48:10|235.27|235.24|235.27|235.19|235.32|235.24|235.27|235.19|5
1762451300000|2025-11-06 17:48:20|235.32||235.27||235.32||235.27||0
1762451310000|2025-11-06 17:48:30|235.32||235.27||235.32||235.27||0
1762451320000|2025-11-06 17:48:40|235.32||235.32||235.32||235.27||0
1762451330000|2025-11-06 17:48:50|235.27||235.27||235.32||235.27||0
1762451340000|2025-11-06 17:49:00|235.32||235.27||235.32||235.27||0
1762451350000|2025-11-06 17:49:10|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|3
1762451360000|2025-11-06 17:49:20|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.24|4
1762451370000|2025-11-06 17:49:30||235.19||235.24||235.24||235.19|0
1762451380000|2025-11-06 17:49:40||235.19||235.24||235.24||235.19|0
1762451390000|2025-11-06 17:49:50|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|0
1762451400000|2025-11-06 17:50:00|235.32||235.27||235.32||235.27||0
1762451410000|2025-11-06 17:50:10|235.32||235.32||235.32||235.27||10
1762451420000|2025-11-06 17:50:20||235.24||235.19||235.24||235.19|2
1762451430000|2025-11-06 17:50:30||235.24||235.19||235.24||235.19|0
1762451440000|2025-11-06 17:50:40|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.24|1
1762451450000|2025-11-06 17:50:50|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|0
1762451460000|2025-11-06 17:51:00|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|1
1762451470000|2025-11-06 17:51:10|235.32|235.29|235.37|235.24|235.37|235.29|235.32|235.24|0
1762451480000|2025-11-06 17:51:20||235.29||235.29||235.29||235.24|0
1762451490000|2025-11-06 17:51:30|235.42||235.37||235.42||235.37||13
1762451500000|2025-11-06 17:51:40|235.42||235.37||235.42||235.37||0
1762451530000|2025-11-06 17:52:10|||||||||74
1762451550000|2025-11-06 17:52:30|235.42||235.37||235.42||235.37||75
1762451560000|2025-11-06 17:52:40|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|10
1762451570000|2025-11-06 17:52:50||235.29||235.29||235.34||235.29|0
1762451580000|2025-11-06 17:53:00|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.29|0
1762451590000|2025-11-06 17:53:10|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|9
1762451600000|2025-11-06 17:53:20|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.24|0
1762451610000|2025-11-06 17:53:30|235.32|235.24|235.27|235.19|235.37|235.24|235.27|235.19|0
1762451620000|2025-11-06 17:53:40|235.32||235.27||235.32||235.27||0
1762451650000|2025-11-06 17:54:10|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.24|0
1762451660000|2025-11-06 17:54:20|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|2
1762451670000|2025-11-06 17:54:30|235.32|235.24|235.32|235.24|235.37|235.24|235.32|235.19|4
1762451710000|2025-11-06 17:55:10|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|1
1762451720000|2025-11-06 17:55:20|235.27||235.27||235.27||235.27||0
1762451730000|2025-11-06 17:55:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|0
1762451740000|2025-11-06 17:55:40||235.19||235.24||235.24||235.19|0
1762451750000|2025-11-06 17:55:50|235.37||235.32||235.37||235.32||0
1762451770000|2025-11-06 17:56:10|235.37||235.37||235.37||235.37||0
1762451780000|2025-11-06 17:56:20|235.32||235.32||235.32||235.32||0
1762451790000|2025-11-06 17:56:30||235.19||235.24||235.24||235.19|0
1762451800000|2025-11-06 17:56:40||235.19||235.24||235.24||235.19|0
1762451820000|2025-11-06 17:57:00|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|4
1762451830000|2025-11-06 17:57:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|0
1762451840000|2025-11-06 17:57:20||235.19||235.24||235.24||235.19|10
1762451860000|2025-11-06 17:57:40||235.19||235.19||235.24||235.19|0
1762451870000|2025-11-06 17:57:50|235.27|235.14|235.27|235.19|235.27|235.19|235.27|235.14|0
1762451890000|2025-11-06 17:58:10|||||||||4
1762451910000|2025-11-06 17:58:30|235.32||235.27||235.32||235.27||0
1762451920000|2025-11-06 17:58:40|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|4
1762451930000|2025-11-06 17:58:50|235.27||235.27||235.27||235.22||9
1762451950000|2025-11-06 17:59:10|235.22|235.09|235.22|235.14|235.22|235.14|235.22|235.09|0
1762451990000|2025-11-06 17:59:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|0
1762452000000|2025-11-06 18:00:00|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|8
1762452010000|2025-11-06 18:00:10|235.22||235.27||235.27||235.22||0
1762452020000|2025-11-06 18:00:20|235.22||235.27||235.27||235.22||0
1762452040000|2025-11-06 18:00:40|235.22||235.22||235.22||235.22||0
1762452050000|2025-11-06 18:00:50|235.27||235.27||235.27||235.27||0
1762452060000|2025-11-06 18:01:00|235.22||235.27||235.27||235.22||0
1762452070000|2025-11-06 18:01:10||235.19||235.14||235.19||235.14|1
1762452080000|2025-11-06 18:01:20|235.22||235.27||235.27||235.22||0
1762452090000|2025-11-06 18:01:30||235.19||235.19||235.19||235.14|0
1762452100000|2025-11-06 18:01:40||235.14||235.19||235.19||235.14|0
1762452110000|2025-11-06 18:01:50||235.14||235.19||235.19||235.14|1
1762452130000|2025-11-06 18:02:10|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|3
1762452140000|2025-11-06 18:02:20|235.27||235.27||235.27||235.27||15
1762452160000|2025-11-06 18:02:40|235.22||235.27||235.27||235.22||51
1762452170000|2025-11-06 18:02:50|235.22||235.27||235.27||235.22||0
1762452180000|2025-11-06 18:03:00|235.22|235.09|235.17|235.04|235.22|235.09|235.17|235.04|0
1762452190000|2025-11-06 18:03:10|235.12|234.99|235.12|234.99|235.12|235.04|235.12|234.99|0
1762452200000|2025-11-06 18:03:20|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1762452210000|2025-11-06 18:03:30|235.12||235.12||235.12||235.12||0
1762452220000|2025-11-06 18:03:40||234.99||234.99||235.04||234.99|0
1762452230000|2025-11-06 18:03:50||235.04||234.99||235.04||234.99|0
1762452240000|2025-11-06 18:04:00|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1762452250000|2025-11-06 18:04:10|235.12|234.99|235.12|235.04|235.12|235.04|235.12|234.99|0
1762452260000|2025-11-06 18:04:20|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|1
1762452270000|2025-11-06 18:04:30|235.02||235.02||235.02||235.02||0
1762452280000|2025-11-06 18:04:40|235.07||235.07||235.07||235.07||0
1762452300000|2025-11-06 18:05:00|235.02|234.89|234.97|234.89|235.02|234.89|234.97|234.89|3
1762452310000|2025-11-06 18:05:10||234.84||234.84||234.84||234.84|1
1762452320000|2025-11-06 18:05:20||234.89||234.84||234.89||234.84|0
1762452340000|2025-11-06 18:05:40|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|4
1762452350000|2025-11-06 18:05:50|234.87||234.87||234.87||234.87||0
1762452360000|2025-11-06 18:06:00|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|32
1762452370000|2025-11-06 18:06:10||234.74||234.74||234.74||234.74|0
1762452380000|2025-11-06 18:06:20||234.69||234.69||234.74||234.69|0
1762452390000|2025-11-06 18:06:30|234.77|234.64|234.77|234.64|234.77|234.64|234.77|234.64|0
1762452400000|2025-11-06 18:06:40|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|0
1762452420000|2025-11-06 18:07:00|234.77|234.64|234.77|234.64|234.77|234.64|234.77|234.59|0
1762452430000|2025-11-06 18:07:10||234.69||234.64||234.69||234.64|0
1762452470000|2025-11-06 18:07:50|234.72||234.72||234.72||234.72||0
1762452480000|2025-11-06 18:08:00|234.77||234.77||234.77||234.77||0
1762452500000|2025-11-06 18:08:20|234.82|234.69|234.82|234.74|234.82|234.74|234.82|234.69|8
1762452510000|2025-11-06 18:08:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|10
1762452520000|2025-11-06 18:08:40|234.82||234.82||234.82||234.77||0
1762452540000|2025-11-06 18:09:00|234.77||234.77||234.77||234.77||0
1762452560000|2025-11-06 18:09:20||234.64||234.64||234.64||234.64|1
1762452580000|2025-11-06 18:09:40|234.72||234.72||234.72||234.72||0
1762452600000|2025-11-06 18:10:00||234.59||234.64||234.64||234.59|2
1762452610000|2025-11-06 18:10:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|0
1762452620000|2025-11-06 18:10:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|4
1762452630000|2025-11-06 18:10:30||234.69||234.69||234.69||234.69|2
1762452640000|2025-11-06 18:10:40|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|14
1762452660000|2025-11-06 18:11:00||234.64||234.64||234.64||234.64|0
1762452670000|2025-11-06 18:11:10||234.69||234.69||234.69||234.69|0
1762452690000|2025-11-06 18:11:30||234.64||234.69||234.69||234.64|0
1762452700000|2025-11-06 18:11:40||234.64||234.64||234.64||234.64|16
1762452720000|2025-11-06 18:12:00|234.72||234.72||234.72||234.72||0
1762452730000|2025-11-06 18:12:10|234.77||234.77||234.77||234.77||2
1762452740000|2025-11-06 18:12:20||234.69||234.69||234.69||234.69|0
1762452760000|2025-11-06 18:12:40||234.64||234.64||234.64||234.64|4
1762452790000|2025-11-06 18:13:10||234.69||234.64||234.69||234.64|17
1762452800000|2025-11-06 18:13:20|234.82|234.69|234.82|234.69|234.82|234.69|234.82|234.69|20
1762452820000|2025-11-06 18:13:40|234.77||234.77||234.77||234.77||0
1762452830000|2025-11-06 18:13:50|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|4
1762452840000|2025-11-06 18:14:00|234.72||234.72||234.72||234.72||0
1762452850000|2025-11-06 18:14:10|234.77||234.77||234.77||234.77||2
1762452880000|2025-11-06 18:14:40||234.69||234.64||234.69||234.64|36
1762452890000|2025-11-06 18:14:50||234.69||234.69||234.69||234.69|16
1762452900000|2025-11-06 18:15:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|4
1762452910000|2025-11-06 18:15:10|234.87||234.87||234.87||234.87||18
1762452920000|2025-11-06 18:15:20|234.82||234.82||234.82||234.82||0
1762452930000|2025-11-06 18:15:30||234.69||234.74||234.74||234.69|2
1762452970000|2025-11-06 18:16:10|234.87||234.87||234.87||234.87||2
1762452980000|2025-11-06 18:16:20|234.82||234.82||234.82||234.82||0
1762453010000|2025-11-06 18:16:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|55
1762453020000|2025-11-06 18:17:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|89
1762453060000|2025-11-06 18:17:40|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|5
1762453090000|2025-11-06 18:18:10|234.82||234.82||234.82||234.82||0
1762453100000|2025-11-06 18:18:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|19
1762453130000|2025-11-06 18:18:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1762453140000|2025-11-06 18:19:00||234.69||234.69||234.69||234.69|0
1762453150000|2025-11-06 18:19:10|234.77||234.77||234.77||234.77||0
1762453170000|2025-11-06 18:19:30|||||||||3
1762453180000|2025-11-06 18:19:40|234.82||234.82||234.82||234.82||0
1762453210000|2025-11-06 18:20:10||234.74||234.74||234.74||234.74|0
1762453220000|2025-11-06 18:20:20|234.87||234.87||234.87||234.87||3
1762453240000|2025-11-06 18:20:40||234.79||234.79||234.79||234.79|25
1762453250000|2025-11-06 18:20:50||234.74||234.74||234.74||234.74|3
1762453260000|2025-11-06 18:21:00||234.79||234.79||234.79||234.79|0
1762453280000|2025-11-06 18:21:20|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|18
1762453290000|2025-11-06 18:21:30|234.82|234.79|234.82|234.69|234.82|234.79|234.82|234.69|15
1762453300000|2025-11-06 18:21:40||234.74||234.74||234.74||234.74|0
1762453320000|2025-11-06 18:22:00|234.87||234.87||234.87||234.87||2
1762453330000|2025-11-06 18:22:10||234.79||234.74||234.79||234.74|1
1762453340000|2025-11-06 18:22:20|234.82||234.82||234.82||234.82||0
1762453380000|2025-11-06 18:23:00|234.87||234.87||234.87||234.87||2
1762453410000|2025-11-06 18:23:30|234.92|234.79|234.92|234.79|234.92|234.84|234.92|234.79|4
1762453420000|2025-11-06 18:23:40|234.87||234.87||234.87||234.87||0
1762453430000|2025-11-06 18:23:50|234.92||234.92||234.92||234.92||2
1762453450000|2025-11-06 18:24:10||234.84||234.79||234.84||234.79|4
1762453470000|2025-11-06 18:24:30|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|3
1762453490000|2025-11-06 18:24:50||234.89||234.84||234.89||234.84|15
1762453500000|2025-11-06 18:25:00||234.89||234.89||234.89||234.89|0
1762453510000|2025-11-06 18:25:10|235.02||234.97||235.02||234.97||3
1762453520000|2025-11-06 18:25:20||234.84||234.89||234.89||234.84|0
1762453530000|2025-11-06 18:25:30|235.02||235.02||235.02||235.02||4
1762453550000|2025-11-06 18:25:50|234.97||234.97||234.97||234.97||0
1762453560000|2025-11-06 18:26:00|235.02||235.02||235.02||235.02||1
1762453590000|2025-11-06 18:26:30||234.94||234.89||234.94||234.89|37
1762453600000|2025-11-06 18:26:40|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|5
1762453620000|2025-11-06 18:27:00|235.02||235.02||235.02||235.02||0
1762453630000|2025-11-06 18:27:10||234.89||234.89||234.89||234.89|2
1762453640000|2025-11-06 18:27:20|234.97||235.02||235.02||234.97||7
1762453650000|2025-11-06 18:27:30|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|0
1762453660000|2025-11-06 18:27:40||234.89||234.89||234.89||234.89|0
1762453670000|2025-11-06 18:27:50||234.84||234.84||234.84||234.84|0
1762453680000|2025-11-06 18:28:00||234.89||234.89||234.89||234.89|8
1762453710000|2025-11-06 18:28:30|235.02||235.02||235.02||235.02||2
1762453740000|2025-11-06 18:29:00|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.89|0
1762453750000|2025-11-06 18:29:10|235.02||235.02||235.02||235.02||0
1762453760000|2025-11-06 18:29:20||234.89||234.89||234.89||234.89|1
1762453770000|2025-11-06 18:29:30|234.97||235.02||235.02||234.97||0
1762453800000|2025-11-06 18:30:00||234.94||234.94||234.94||234.94|0
1762453810000|2025-11-06 18:30:10|235.07||235.07||235.07||235.07||0
1762453820000|2025-11-06 18:30:20|235.02||235.02||235.07||235.02||0
1762453840000|2025-11-06 18:30:40|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|3
1762453850000|2025-11-06 18:30:50|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|0
1762453860000|2025-11-06 18:31:00||235.04||234.99||235.04||234.99|1
1762453870000|2025-11-06 18:31:10|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|1
1762453890000|2025-11-06 18:31:30|235.12||235.17||235.17||235.12||0
1762453900000|2025-11-06 18:31:40|235.12||235.12||235.12||235.12||0
1762453910000|2025-11-06 18:31:50|235.17||235.17||235.17||235.17||0
1762453920000|2025-11-06 18:32:00|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|4
1762454030000|2025-11-06 18:33:50|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|0
1762454040000|2025-11-06 18:34:00||234.99||234.99||234.99||234.94|0
1762454060000|2025-11-06 18:34:20|235.12||235.12||235.12||235.12||0
1762454080000|2025-11-06 18:34:40||235.04||235.04||235.04||235.04|0
1762454100000|2025-11-06 18:35:00|235.17||235.17||235.17||235.17||1
1762454110000|2025-11-06 18:35:10|235.12||235.12||235.12||235.12||0
1762454130000|2025-11-06 18:35:30|235.17|234.99|235.17|235.04|235.17|235.04|235.17|234.99|0
1762454140000|2025-11-06 18:35:40|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|2
1762454200000|2025-11-06 18:36:40||235.14||235.09||235.14||235.09|1
1762454210000|2025-11-06 18:36:50|235.27|235.14|235.27|235.14|235.27|235.19|235.27|235.09|5
1762454220000|2025-11-06 18:37:00||235.19||235.14||235.19||235.14|5
1762454230000|2025-11-06 18:37:10||235.19||235.19||235.19||235.19|0
1762454250000|2025-11-06 18:37:30||235.14||235.14||235.14||235.14|1
1762454300000|2025-11-06 18:38:20|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|0
1762454350000|2025-11-06 18:39:10||235.14||235.14||235.14||235.14|0
1762454370000|2025-11-06 18:39:30|235.27||235.27||235.27||235.27||0
1762454380000|2025-11-06 18:39:40||235.19||235.14||235.19||235.14|0
1762454420000|2025-11-06 18:40:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762454430000|2025-11-06 18:40:30|235.27||235.27||235.27||235.27||0
1762454440000|2025-11-06 18:40:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|14
1762454450000|2025-11-06 18:40:50|235.27||235.27||235.27||235.27||6
1762454480000|2025-11-06 18:41:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762454490000|2025-11-06 18:41:30|235.27||235.27||235.27||235.27||0
1762454540000|2025-11-06 18:42:20|235.32|235.14|235.27|235.14|235.32|235.14|235.27|235.14|55
1762454560000|2025-11-06 18:42:40||235.19||235.19||235.19||235.19|0
1762454570000|2025-11-06 18:42:50|235.32||235.32||235.32||235.32||1
1762454580000|2025-11-06 18:43:00||235.24||235.24||235.24||235.24|0
1762454590000|2025-11-06 18:43:10|235.27|235.19|235.27|235.14|235.32|235.19|235.27|235.14|9
1762454600000|2025-11-06 18:43:20||235.19||235.19||235.19||235.19|0
1762454640000|2025-11-06 18:44:00|235.32||235.32||235.32||235.32||11
1762454700000|2025-11-06 18:45:00|235.27||235.32||235.32||235.27||0
1762454730000|2025-11-06 18:45:30|235.27||235.32||235.32||235.27||1
1762454740000|2025-11-06 18:45:40|235.27||235.27||235.27||235.27||0
1762454770000|2025-11-06 18:46:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|7
1762454780000|2025-11-06 18:46:20|235.27||235.22||235.27||235.22||0
1762454800000|2025-11-06 18:46:40||235.09||235.09||235.09||235.09|0
1762454830000|2025-11-06 18:47:10|235.17||235.22||235.22||235.17||0
1762454850000|2025-11-06 18:47:30||235.14||235.14||235.14||235.14|0
1762454860000|2025-11-06 18:47:40|235.27||235.27||235.27||235.27||0
1762454870000|2025-11-06 18:47:50|235.22||235.22||235.22||235.22||0
1762454880000|2025-11-06 18:48:00|235.27||235.27||235.27||235.27||0
1762454890000|2025-11-06 18:48:10||235.19||235.19||235.19||235.19|0
1762454900000|2025-11-06 18:48:20||235.14||235.14||235.14||235.14|0
1762454940000|2025-11-06 18:49:00|235.22||235.22||235.22||235.22||0
1762454950000|2025-11-06 18:49:10|235.27||235.27||235.27||235.27||0
1762455000000|2025-11-06 18:50:00|235.22||235.27||235.27||235.22||0
1762455030000|2025-11-06 18:50:30||235.19||235.14||235.19||235.14|0
1762455080000|2025-11-06 18:51:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762455090000|2025-11-06 18:51:30|235.27||235.27||235.27||235.27||0
1762455100000|2025-11-06 18:51:40|235.32||235.32||235.32||235.32||0
1762455150000|2025-11-06 18:52:30|235.27||235.32||235.32||235.27||1
1762455160000|2025-11-06 18:52:40|235.27||235.27||235.27||235.27||0
1762455170000|2025-11-06 18:52:50|235.32||235.32||235.32||235.27||0
1762455200000|2025-11-06 18:53:20|235.27||235.32||235.32||235.27||0
1762455210000|2025-11-06 18:53:30|235.27|235.14|235.22|235.14|235.27|235.14|235.22|235.14|2
1762455220000|2025-11-06 18:53:40|235.27||235.27||235.27||235.27||0
1762455260000|2025-11-06 18:54:20||235.19||235.19||235.19||235.19|0
1762455280000|2025-11-06 18:54:40|235.32||235.32||235.32||235.32||0
1762455320000|2025-11-06 18:55:20|235.27||235.32||235.32||235.27||0
1762455330000|2025-11-06 18:55:30|235.27||235.27||235.27||235.27||0
1762455340000|2025-11-06 18:55:40||235.14||235.14||235.14||235.14|0
1762455350000|2025-11-06 18:55:50|235.22||235.22||235.22||235.22||0
1762455370000|2025-11-06 18:56:10|235.27||235.27||235.27||235.27||0
1762455380000|2025-11-06 18:56:20|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|4
1762455410000|2025-11-06 18:56:50|235.17||235.17||235.17||235.17||0
1762455420000|2025-11-06 18:57:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|0
1762455430000|2025-11-06 18:57:10|235.17||235.17||235.17||235.17||0
1762455440000|2025-11-06 18:57:20|235.12||235.12||235.12||235.12||0
1762455450000|2025-11-06 18:57:30||234.99||234.99||234.99||234.99|1
1762455460000|2025-11-06 18:57:40|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|9
1762455470000|2025-11-06 18:57:50|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|8
1762455520000|2025-11-06 18:58:40|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1762455590000|2025-11-06 18:59:50||235.09||235.09||235.09||235.09|0
1762455600000|2025-11-06 19:00:00||235.04||235.04||235.04||235.04|3
1762455650000|2025-11-06 19:00:50||235.09||235.09||235.09||235.09|0
1762455660000|2025-11-06 19:01:00||235.04||235.09||235.09||235.04|0
1762455670000|2025-11-06 19:01:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|5
1762455680000|2025-11-06 19:01:20||235.09||235.09||235.09||235.09|0
1762455690000|2025-11-06 19:01:30||235.14||235.09||235.14||235.09|0
1762455720000|2025-11-06 19:02:00|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1762455730000|2025-11-06 19:02:10|235.12||235.17||235.17||235.12||0
1762455780000|2025-11-06 19:03:00|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|1
1762455820000|2025-11-06 19:03:40||235.14||235.14||235.14||235.14|0
1762455830000|2025-11-06 19:03:50|235.27||235.22||235.27||235.22||1
1762455850000|2025-11-06 19:04:10||235.09||235.09||235.09||235.09|2
1762455860000|2025-11-06 19:04:20|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762455880000|2025-11-06 19:04:40||235.19||235.19||235.19||235.19|1
1762455900000|2025-11-06 19:05:00|||||||||1
1762455910000|2025-11-06 19:05:10|235.32||235.32||235.32||235.32||0
1762455920000|2025-11-06 19:05:20||235.24||235.19||235.24||235.19|0
1762455940000|2025-11-06 19:05:40|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762455980000|2025-11-06 19:06:20||235.29||235.29||235.29||235.29|0
1762455990000|2025-11-06 19:06:30|235.42||235.42||235.42||235.42||30
1762456000000|2025-11-06 19:06:40|235.37||235.37||235.37||235.37||0
1762456020000|2025-11-06 19:07:00|235.42||235.37||235.42||235.37||1
1762456030000|2025-11-06 19:07:10||235.24||235.24||235.24||235.24|4
1762456070000|2025-11-06 19:07:50|235.32||235.32||235.32||235.32||0
1762456080000|2025-11-06 19:08:00|235.37|235.19|235.32|235.19|235.37|235.19|235.32|235.19|0
1762456090000|2025-11-06 19:08:10|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762456100000|2025-11-06 19:08:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762456140000|2025-11-06 19:09:00|235.27||235.27||235.27||235.27||0
1762456170000|2025-11-06 19:09:30||235.14||235.14||235.14||235.14|0
1762456180000|2025-11-06 19:09:40|235.22||235.22||235.22||235.22||0
1762456190000|2025-11-06 19:09:50|235.27||235.27||235.27||235.27||0
1762456230000|2025-11-06 19:10:30|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762456270000|2025-11-06 19:11:10||235.24||235.19||235.24||235.19|0
1762456280000|2025-11-06 19:11:20|235.27||235.27||235.27||235.27||0
1762456380000|2025-11-06 19:13:00||235.14||235.14||235.14||235.14|1
1762456450000|2025-11-06 19:14:10|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762456500000|2025-11-06 19:15:00|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762456510000|2025-11-06 19:15:10|235.32||235.32||235.32||235.32||0
1762456550000|2025-11-06 19:15:50||235.19||235.19||235.19||235.19|0
1762456590000|2025-11-06 19:16:30|235.27||235.27||235.27||235.27||1
1762456600000|2025-11-06 19:16:40|235.32||235.32||235.32||235.27||0
1762456630000|2025-11-06 19:17:10||235.24||235.19||235.24||235.19|1
1762456640000|2025-11-06 19:17:20|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762456660000|2025-11-06 19:17:40|235.22||235.27||235.27||235.22||0
1762456690000|2025-11-06 19:18:10||235.19||235.14||235.19||235.14|0
1762456710000|2025-11-06 19:18:30|235.22||235.22||235.22||235.22||0
1762456720000|2025-11-06 19:18:40||235.09||235.09||235.09||235.09|0
1762456740000|2025-11-06 19:19:00|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762456770000|2025-11-06 19:19:30||235.19||235.14||235.19||235.14|0
1762456880000|2025-11-06 19:21:20||235.19||235.19||235.19||235.19|0
1762456900000|2025-11-06 19:21:40||235.14||235.14||235.14||235.14|2
1762456930000|2025-11-06 19:22:10||235.19||235.19||235.19||235.19|0
1762456950000|2025-11-06 19:22:30||235.14||235.14||235.14||235.14|1
1762457020000|2025-11-06 19:23:40||235.19||235.19||235.19||235.19|0
1762457050000|2025-11-06 19:24:10||235.14||235.14||235.14||235.14|2
1762457100000|2025-11-06 19:25:00||235.19||235.14||235.19||235.14|1
1762457120000|2025-11-06 19:25:20||235.19||235.19||235.19||235.19|0
1762457160000|2025-11-06 19:26:00|235.32||235.32||235.32||235.32||0
1762457220000|2025-11-06 19:27:00|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|1
1762457230000|2025-11-06 19:27:10||235.29||235.24||235.29||235.24|0
1762457250000|2025-11-06 19:27:30|235.32||235.32||235.32||235.32||0
1762457260000|2025-11-06 19:27:40|235.37||235.37||235.37||235.37||0
1762457270000|2025-11-06 19:27:50|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762457280000|2025-11-06 19:28:00||235.24||235.24||235.24||235.24|0
1762457290000|2025-11-06 19:28:10|235.37||235.37||235.37||235.37||0
1762457330000|2025-11-06 19:28:50||235.29||235.24||235.29||235.24|0
1762457340000|2025-11-06 19:29:00||235.29||235.29||235.29||235.29|0
1762457350000|2025-11-06 19:29:10||235.24||235.24||235.24||235.24|0
1762457360000|2025-11-06 19:29:20|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1762457380000|2025-11-06 19:29:40|235.37||235.37||235.37||235.37||0
1762457440000|2025-11-06 19:30:40||235.24||235.24||235.24||235.24|2
1762457450000|2025-11-06 19:30:50|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762457460000|2025-11-06 19:31:00||235.24||235.19||235.24||235.19|0
1762457470000|2025-11-06 19:31:10||235.24||235.24||235.24||235.19|0
1762457480000|2025-11-06 19:31:20|235.37||235.37||235.37||235.37||1
1762457540000|2025-11-06 19:32:20||235.29||235.29||235.29||235.29|0
1762457550000|2025-11-06 19:32:30|235.42||235.42||235.42||235.42||0
1762457570000|2025-11-06 19:32:50||235.34||235.34||235.34||235.29|0
1762457590000|2025-11-06 19:33:10||235.29||235.34||235.34||235.29|0
1762457600000|2025-11-06 19:33:20||235.29||235.29||235.34||235.29|5
1762457700000|2025-11-06 19:35:00||235.34||235.29||235.34||235.29|0
1762457720000|2025-11-06 19:35:20||235.34||235.29||235.34||235.29|5
1762457750000|2025-11-06 19:35:50||235.34||235.34||235.34||235.34|0
1762457760000|2025-11-06 19:36:00|235.47||235.47||235.47||235.47||0
1762457780000|2025-11-06 19:36:20||235.39||235.39||235.39||235.39|0
1762457790000|2025-11-06 19:36:30|235.52||235.52||235.52||235.52||0
1762457800000|2025-11-06 19:36:40||235.44||235.39||235.44||235.39|2
1762457820000|2025-11-06 19:37:00|235.47|235.34|235.47|235.39|235.47|235.39|235.47|235.34|0
1762457830000|2025-11-06 19:37:10||235.34||235.34||235.34||235.34|0
1762457840000|2025-11-06 19:37:20||235.39||235.34||235.39||235.34|0
1762457880000|2025-11-06 19:38:00|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|1
1762457910000|2025-11-06 19:38:30||235.44||235.39||235.44||235.39|0
1762457940000|2025-11-06 19:39:00||235.44||235.39||235.44||235.39|0
1762457950000|2025-11-06 19:39:10||235.44||235.44||235.44||235.44|0
1762457970000|2025-11-06 19:39:30||235.39||235.44||235.44||235.39|0
1762457980000|2025-11-06 19:39:40||235.39||235.39||235.39||235.39|4
1762458000000|2025-11-06 19:40:00|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1762458010000|2025-11-06 19:40:10||235.39||235.34||235.39||235.34|0
1762458060000|2025-11-06 19:41:00|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1762458080000|2025-11-06 19:41:20|235.37||235.37||235.37||235.37||0
1762458100000|2025-11-06 19:41:40||235.24||235.29||235.29||235.24|0
1762458110000|2025-11-06 19:41:50||235.24||235.29||235.29||235.24|0
1762458120000|2025-11-06 19:42:00|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|11
1762458130000|2025-11-06 19:42:10||235.24||235.24||235.24||235.19|0
1762458140000|2025-11-06 19:42:20||235.19||235.19||235.19||235.19|0
1762458180000|2025-11-06 19:43:00|235.27||235.27||235.27||235.27||0
1762458200000|2025-11-06 19:43:20|235.32||235.32||235.32||235.32||0
1762458210000|2025-11-06 19:43:30||235.24||235.19||235.24||235.19|2
1762458220000|2025-11-06 19:43:40|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|1
1762458240000|2025-11-06 19:44:00||235.29||235.29||235.29||235.29|0
1762458250000|2025-11-06 19:44:10||235.24||235.24||235.24||235.24|0
1762458270000|2025-11-06 19:44:30||235.29||235.29||235.29||235.29|0
1762458280000|2025-11-06 19:44:40|235.42||235.42||235.42||235.42||1
1762458330000|2025-11-06 19:45:30|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762458340000|2025-11-06 19:45:40||235.29||235.29||235.29||235.29|0
1762458350000|2025-11-06 19:45:50|235.42||235.42||235.42||235.42||1
1762458370000|2025-11-06 19:46:10|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762458380000|2025-11-06 19:46:20||235.29||235.29||235.29||235.29|0
1762458390000|2025-11-06 19:46:30||235.24||235.24||235.24||235.24|0
1762458420000|2025-11-06 19:47:00||235.29||235.29||235.29||235.29|0
1762458430000|2025-11-06 19:47:10||235.24||235.24||235.24||235.24|0
1762458480000|2025-11-06 19:48:00||235.29||235.24||235.29||235.24|1
1762458510000|2025-11-06 19:48:30|235.32||235.32||235.32||235.32||0
1762458520000|2025-11-06 19:48:40||235.19||235.24||235.24||235.19|4
1762458530000|2025-11-06 19:48:50|||||||||1
1762458550000|2025-11-06 19:49:10|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|50
1762458560000|2025-11-06 19:49:20||235.24||235.19||235.24||235.19|0
1762458600000|2025-11-06 19:50:00|235.27||235.32||235.32||235.27||0
1762458630000|2025-11-06 19:50:30||235.24||235.19||235.24||235.19|0
1762458640000|2025-11-06 19:50:40||235.24||235.19||235.24||235.19|0
1762458650000|2025-11-06 19:50:50||235.24||235.24||235.24||235.24|0
1762458670000|2025-11-06 19:51:10||235.19||235.19||235.19||235.19|0
1762458700000|2025-11-06 19:51:40|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762458720000|2025-11-06 19:52:00|235.22||235.22||235.22||235.22||0
1762458730000|2025-11-06 19:52:10|235.27||235.27||235.27||235.27||0
1762458800000|2025-11-06 19:53:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|5
1762458820000|2025-11-06 19:53:40||235.24||235.24||235.24||235.19|0
1762458860000|2025-11-06 19:54:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|14
1762458900000|2025-11-06 19:55:00|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|3
1762458930000|2025-11-06 19:55:30||235.34||235.34||235.34||235.34|0
1762458940000|2025-11-06 19:55:40||235.29||235.29||235.29||235.29|1
1762458960000|2025-11-06 19:56:00|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1762459030000|2025-11-06 19:57:10||235.39||235.39||235.39||235.39|0
1762459040000|2025-11-06 19:57:20|235.52||235.52||235.52||235.52||0
1762459080000|2025-11-06 19:58:00||235.44||235.44||235.44||235.44|0
1762459130000|2025-11-06 19:58:50||235.39||235.39||235.39||235.39|3
1762459150000|2025-11-06 19:59:10|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|1
1762459180000|2025-11-06 19:59:40|235.42||235.42||235.42||235.42||0
1762459190000|2025-11-06 19:59:50|235.47||235.47||235.47||235.47||0
1762459230000|2025-11-06 20:00:30|235.42||235.42||235.42||235.42||0
1762459240000|2025-11-06 20:00:40|235.47||235.47||235.47||235.47||0
1762459270000|2025-11-06 20:01:10|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|1
1762459280000|2025-11-06 20:01:20|235.37||235.42||235.42||235.37||0
1762459360000|2025-11-06 20:02:40|235.37||235.37||235.37||235.37||0
1762459380000|2025-11-06 20:03:00|235.42||235.42||235.42||235.42||0
1762459410000|2025-11-06 20:03:30||235.34||235.29||235.34||235.29|2
1762459490000|2025-11-06 20:04:50|235.37||235.37||235.37||235.37||0
1762459510000|2025-11-06 20:05:10||235.24||235.24||235.24||235.24|1
1762459530000|2025-11-06 20:05:30|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1762459540000|2025-11-06 20:05:40||235.34||235.34||235.34||235.34|0
1762459570000|2025-11-06 20:06:10||235.29||235.29||235.29||235.29|3
1762459630000|2025-11-06 20:07:10|235.37||235.37||235.37||235.37||0
1762459640000|2025-11-06 20:07:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|2
1762459660000|2025-11-06 20:07:40|235.47||235.47||235.47||235.47||0
1762459710000|2025-11-06 20:08:30||235.39||235.39||235.39||235.39|0
1762459720000|2025-11-06 20:08:40||235.34||235.34||235.34||235.34|2
1762459770000|2025-11-06 20:09:30|235.42||235.42||235.42||235.42||0
1762459780000|2025-11-06 20:09:40|235.47||235.47||235.47||235.47||0
1762459820000|2025-11-06 20:10:20|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1762459840000|2025-11-06 20:10:40|235.47||235.47||235.47||235.47||0
1762459870000|2025-11-06 20:11:10|235.52||235.52||235.52||235.52||0
1762459880000|2025-11-06 20:11:20||235.44||235.39||235.44||235.39|2
1762459900000|2025-11-06 20:11:40|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1762459910000|2025-11-06 20:11:50|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1762459960000|2025-11-06 20:12:40|235.47||235.47||235.47||235.47||0
1762459970000|2025-11-06 20:12:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.29|2
1762459980000|2025-11-06 20:13:00|235.47||235.47||235.47||235.47||0
1762460020000|2025-11-06 20:13:40||235.39||235.39||235.39||235.39|1
1762460030000|2025-11-06 20:13:50|235.52||235.52||235.52||235.52||0
1762460140000|2025-11-06 20:15:40|235.47||235.47||235.47||235.47||0
1762460150000|2025-11-06 20:15:50||235.34||235.34||235.34||235.34|3
1762460170000|2025-11-06 20:16:10|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1762460180000|2025-11-06 20:16:20||235.34||235.34||235.34||235.34|0
1762460190000|2025-11-06 20:16:30|235.47||235.47||235.47||235.47||0
1762460320000|2025-11-06 20:18:40|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1762460460000|2025-11-06 20:21:00|235.47||235.52||235.52||235.47||0
1762460500000|2025-11-06 20:21:40||235.44||235.44||235.44||235.44|1
1762460520000|2025-11-06 20:22:00|235.57||235.57||235.57||235.57||1
1762460540000|2025-11-06 20:22:20|235.52||235.52||235.52||235.52||0
1762460550000|2025-11-06 20:22:30|235.57||235.57||235.57||235.57||0
1762460620000|2025-11-06 20:23:40||235.49||235.49||235.49||235.49|1
1762460710000|2025-11-06 20:25:10|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|8
1762460720000|2025-11-06 20:25:20|235.52||235.52||235.52||235.52||0
1762460730000|2025-11-06 20:25:30|235.57||235.52||235.57||235.52||0
1762460740000|2025-11-06 20:25:40|235.57||235.57||235.57||235.57||0
1762460800000|2025-11-06 20:26:40|235.52||235.52||235.52||235.52||0
1762460810000|2025-11-06 20:26:50||235.39||235.39||235.39||235.39|1
1762460830000|2025-11-06 20:27:10|235.47||235.47||235.47||235.47||0
1762460840000|2025-11-06 20:27:20|235.52||235.52||235.52||235.52||0
1762460850000|2025-11-06 20:27:30|235.47||235.47||235.47||235.47||0
1762460880000|2025-11-06 20:28:00|235.52||235.52||235.52||235.52||0
1762460890000|2025-11-06 20:28:10|235.47||235.47||235.47||235.47||0
1762460920000|2025-11-06 20:28:40||235.34||235.34||235.34||235.34|4
1762460950000|2025-11-06 20:29:10|235.42||235.42||235.42||235.42||0
1762460960000|2025-11-06 20:29:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1762460970000|2025-11-06 20:29:30|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|12
1762461000000|2025-11-06 20:30:00|235.32||235.37||235.37||235.32||8
1762461010000|2025-11-06 20:30:10|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|14
1762461020000|2025-11-06 20:30:20|235.37||235.37||235.42||235.37||6
1762461050000|2025-11-06 20:30:50||235.24||235.24||235.24||235.24|1
1762461060000|2025-11-06 20:31:00|235.32||235.32||235.32||235.32||0
1762461070000|2025-11-06 20:31:10||235.19||235.24||235.24||235.19|0
1762461080000|2025-11-06 20:31:20||235.19||235.19||235.19||235.19|1
1762461120000|2025-11-06 20:32:00|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762461130000|2025-11-06 20:32:10|235.22||235.22||235.22||235.22||0
1762461150000|2025-11-06 20:32:30|235.27||235.27||235.27||235.27||9
1762461160000|2025-11-06 20:32:40||235.19||235.19||235.19||235.19|0
1762461170000|2025-11-06 20:32:50|||||||||7
1762461180000|2025-11-06 20:33:00|235.32||235.32||235.32||235.32||5
1762461190000|2025-11-06 20:33:10|235.27||235.27||235.27||235.27||0
1762461210000|2025-11-06 20:33:30|235.32||235.32||235.32||235.32||4
1762461220000|2025-11-06 20:33:40|235.27||235.27||235.27||235.27||0
1762461230000|2025-11-06 20:33:50||235.14||235.14||235.14||235.14|0
1762461250000|2025-11-06 20:34:10||235.19||235.19||235.19||235.19|0
1762461270000|2025-11-06 20:34:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|4
1762461300000|2025-11-06 20:35:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|6
1762461320000|2025-11-06 20:35:20||235.24||235.24||235.24||235.24|0
1762461330000|2025-11-06 20:35:30|235.32||235.32||235.32||235.32||0
1762461340000|2025-11-06 20:35:40|235.37||235.32||235.37||235.32||2
1762461350000|2025-11-06 20:35:50|235.37||235.37||235.37||235.37||1
1762461390000|2025-11-06 20:36:30|235.32||235.32||235.32||235.32||0
1762461400000|2025-11-06 20:36:40|235.37||235.37||235.37||235.32||0
1762461420000|2025-11-06 20:37:00|235.32||235.32||235.32||235.32||0
1762461430000|2025-11-06 20:37:10|235.37||235.37||235.37||235.37||0
1762461470000|2025-11-06 20:37:50|235.32||235.32||235.32||235.32||0
1762461480000|2025-11-06 20:38:00||235.19||235.19||235.19||235.19|2
1762461510000|2025-11-06 20:38:30|235.27||235.27||235.27||235.27||0
1762461520000|2025-11-06 20:38:40|235.32||235.32||235.32||235.32||0
1762461540000|2025-11-06 20:39:00|235.27||235.27||235.27||235.27||0
1762461550000|2025-11-06 20:39:10|235.32||235.32||235.32||235.32||0
1762461560000|2025-11-06 20:39:20|235.27||235.27||235.27||235.27||0
1762461570000|2025-11-06 20:39:30||235.14||235.14||235.14||235.14|0
1762461600000|2025-11-06 20:40:00|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762461640000|2025-11-06 20:40:40|235.27||235.32||235.32||235.27||0
1762461660000|2025-11-06 20:41:00|235.27||235.32||235.32||235.27||0
1762461670000|2025-11-06 20:41:10|235.27||235.27||235.32||235.27||0
1762461680000|2025-11-06 20:41:20|235.32|235.14|235.32|235.19|235.32|235.19|235.32|235.14|0
1762461700000|2025-11-06 20:41:40|235.27||235.27||235.27||235.27||0
1762461710000|2025-11-06 20:41:50||235.14||235.14||235.14||235.14|0
1762461720000|2025-11-06 20:42:00||235.19||235.14||235.19||235.14|0
1762461760000|2025-11-06 20:42:40|235.22||235.27||235.27||235.22||0
1762461770000|2025-11-06 20:42:50|235.22||235.27||235.27||235.22||0
1762461780000|2025-11-06 20:43:00|235.22||235.27||235.27||235.22||3
1762461790000|2025-11-06 20:43:10|235.22||235.22||235.22||235.22||0
1762461800000|2025-11-06 20:43:20|235.27||235.27||235.27||235.27||0
1762461810000|2025-11-06 20:43:30|235.22||235.22||235.22||235.22||0
1762461820000|2025-11-06 20:43:40|235.27||235.27||235.27||235.27||0
1762461840000|2025-11-06 20:44:00||235.19||235.14||235.19||235.14|2
1762461860000|2025-11-06 20:44:20|235.22||235.27||235.27||235.22||0
1762461870000|2025-11-06 20:44:30|235.22||235.22||235.22||235.22||0
1762461890000|2025-11-06 20:44:50|235.27||235.27||235.27||235.27||0
1762461900000|2025-11-06 20:45:00|235.22||235.27||235.27||235.22||0
1762461910000|2025-11-06 20:45:10|235.22||235.27||235.27||235.22||0
1762461930000|2025-11-06 20:45:30|235.22||235.22||235.27||235.22||0
1762461960000|2025-11-06 20:46:00||235.09||235.09||235.09||235.09|2
1762461980000|2025-11-06 20:46:20|235.17|235.04|235.12|235.04|235.17|235.04|235.12|235.04|7
1762461990000|2025-11-06 20:46:30|235.07|234.99|235.12|234.99|235.12|234.99|235.07|234.99|22
1762462000000|2025-11-06 20:46:40|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|0
1762462010000|2025-11-06 20:46:50||234.99||234.99||234.99||234.99|0
1762462030000|2025-11-06 20:47:10|235.12||235.12||235.12||235.12||0
1762462070000|2025-11-06 20:47:50|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|3
1762462080000|2025-11-06 20:48:00|||||||||1
1762462100000|2025-11-06 20:48:20|235.02||235.02||235.02||235.02||0
1762462110000|2025-11-06 20:48:30|235.07|234.99|235.12|234.99|235.12|234.99|235.07|234.99|0
1762462130000|2025-11-06 20:48:50|235.07||235.07||235.07||235.07||0
1762462140000|2025-11-06 20:49:00|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|3
1762462190000|2025-11-06 20:49:50|235.02||235.02||235.02||235.02||0
1762462200000|2025-11-06 20:50:00|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|0
1762462210000|2025-11-06 20:50:10|235.12||235.12||235.12||235.12||0
1762462230000|2025-11-06 20:50:30|235.07||235.07||235.12||235.07||0
1762462240000|2025-11-06 20:50:40|235.12||235.12||235.12||235.12||0
1762462250000|2025-11-06 20:50:50|235.07||235.12||235.12||235.07||0
1762462260000|2025-11-06 20:51:00||235.04||234.99||235.04||234.99|2
1762462270000|2025-11-06 20:51:10|235.07||235.12||235.12||235.07||0
1762462300000|2025-11-06 20:51:40|235.07||235.12||235.12||235.07||0
1762462320000|2025-11-06 20:52:00|235.07||235.12||235.12||235.07||1
1762462340000|2025-11-06 20:52:20|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|56
1762462350000|2025-11-06 20:52:30|235.12|234.99|235.12|234.99|235.17|234.99|235.12|234.99|0
1762462370000|2025-11-06 20:52:50|235.17|235.04|235.12|235.04|235.17|235.04|235.12|235.04|0
1762462380000|2025-11-06 20:53:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|1
1762462390000|2025-11-06 20:53:10|235.12||235.12||235.12||235.07||0
1762462410000|2025-11-06 20:53:30|235.07||235.12||235.12||235.07||0
1762462420000|2025-11-06 20:53:40|235.07||235.12||235.12||235.07||0
1762462450000|2025-11-06 20:54:10|235.07|234.94|235.12|234.99|235.12|234.99|235.07|234.94|32
1762462460000|2025-11-06 20:54:20|235.07||235.07||235.12||235.07||0
1762462470000|2025-11-06 20:54:30|235.12||235.07||235.12||235.07||0
1762462480000|2025-11-06 20:54:40|235.02|234.94|235.02|234.89|235.07|234.94|235.02|234.89|20
1762462490000|2025-11-06 20:54:50|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|0
1762462500000|2025-11-06 20:55:00|235.02|234.89|235.02|234.89|235.02|234.89|234.97|234.89|10
1762462510000|2025-11-06 20:55:10|234.97|234.84|235.02|234.89|235.02|234.89|234.97|234.84|4
1762462520000|2025-11-06 20:55:20|234.97||235.02||235.02||234.97||0
1762462530000|2025-11-06 20:55:30|234.97|234.84|234.97|234.84|235.02|234.84|234.97|234.84|3
1762462540000|2025-11-06 20:55:40|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|214
1762462550000|2025-11-06 20:55:50|234.97|234.84|235.02|234.89|235.02|234.89|234.97|234.84|63
1762462560000|2025-11-06 20:56:00|234.97|234.84|235.02|234.89|235.02|234.89|234.97|234.84|1
1762462580000|2025-11-06 20:56:20|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|0
1762462620000|2025-11-06 20:57:00|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|3
1762462650000|2025-11-06 20:57:30||234.84||234.84||234.84||234.84|0
1762462660000|2025-11-06 20:57:40|234.97||234.97||234.97||234.97||0
1762462670000|2025-11-06 20:57:50|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|0
1762462680000|2025-11-06 20:58:00|234.87|234.74|234.92|234.74|234.92|234.74|234.87|234.74|52
1762462690000|2025-11-06 20:58:10|234.87|234.79|234.92|234.79|234.92|234.79|234.82|234.79|11
1762462700000|2025-11-06 20:58:20|234.87|234.74|234.87|234.74|234.87|234.74|234.87|234.74|0
1762462720000|2025-11-06 20:58:40|234.82||234.82||234.82||234.82||0
1762462730000|2025-11-06 20:58:50|234.87|234.69|234.87|234.69|234.87|234.74|234.87|234.69|6
1762462740000|2025-11-06 20:59:00|234.97|234.74|234.92|234.79|234.97|234.84|234.92|234.74|28
1762462750000|2025-11-06 20:59:10|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|0
1762462760000|2025-11-06 20:59:20|234.92|234.79|234.87|234.79|234.92|234.79|234.87|234.79|1
1762462770000|2025-11-06 20:59:30|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|9
1762462780000|2025-11-06 20:59:40|234.87|234.69|234.87|234.69|234.87|234.69|234.82|234.69|0
1762462790000|2025-11-06 20:59:50|234.97|234.74|235.02|234.84|235.02|234.84|234.97|234.69|20
1762415580000|2025-11-06 07:53:00|234.37||234.37||234.37||234.37||7
1762415600000|2025-11-06 07:53:20|234.32|234.19|234.32|234.19|234.32|234.19|234.32|234.19|9
1762415610000|2025-11-06 07:53:30|234.27||234.27||234.32||234.27||5
1762415640000|2025-11-06 07:54:00|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|3
1762415670000|2025-11-06 07:54:30|||||||||17
1762415680000|2025-11-06 07:54:40|234.22|234.09|234.22|234.09|234.22|234.09|234.22|234.09|9
1762415690000|2025-11-06 07:54:50|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|17
1762415700000|2025-11-06 07:55:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.04|4
1762415740000|2025-11-06 07:55:40|234.22||234.22||234.22||234.22||9
1762415750000|2025-11-06 07:55:50|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|9
1762415760000|2025-11-06 07:56:00|||||||||1
1762415770000|2025-11-06 07:56:10|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|9
1762415830000|2025-11-06 07:57:10|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|11
1762415850000|2025-11-06 07:57:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|5
1762415870000|2025-11-06 07:57:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|4
1762415890000|2025-11-06 07:58:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|10
1762415930000|2025-11-06 07:58:50|234.27|234.19|234.32|234.24|234.32|234.24|234.22|234.14|170
1762415940000|2025-11-06 07:59:00|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|10
1762415970000|2025-11-06 07:59:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|4
1762415980000|2025-11-06 07:59:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|29
1762415990000|2025-11-06 07:59:50|234.22|234.14|234.17|234.09|234.27|234.19|234.17|234.09|100
1762416000000|2025-11-06 08:00:00|234.32|234.24|234.37|234.24|234.47|234.34|234.22|234.14|309
1762416010000|2025-11-06 08:00:10|234.32|234.34|234.42|234.34|234.42|234.34|234.32|234.19|140
1762416020000|2025-11-06 08:00:20|234.37|234.29|234.52|234.44|234.72|234.64|234.37|234.29|321
1762416030000|2025-11-06 08:00:30|234.47|234.39|234.22|234.14|234.47|234.39|234.12|234.04|443
1762416040000|2025-11-06 08:00:40|234.27|234.19|234.22|234.14|234.32|234.24|234.22|234.14|79
1762416050000|2025-11-06 08:00:50|234.27|234.09|234.17|234.09|234.27|234.19|234.12|233.99|235
1762416060000|2025-11-06 08:01:00|234.22|234.14|234.47|234.39|234.52|234.39|234.22|234.14|112
1762416070000|2025-11-06 08:01:10|234.52|234.44|234.62|234.54|234.62|234.54|234.47|234.39|139
1762416080000|2025-11-06 08:01:20|234.67|234.59|234.52|234.44|234.67|234.59|234.52|234.44|49
1762416090000|2025-11-06 08:01:30|234.57|234.49|234.37|234.29|234.57|234.49|234.37|234.29|40
1762416100000|2025-11-06 08:01:40|234.42|234.34|234.32|234.24|234.47|234.39|234.32|234.24|44
1762416110000|2025-11-06 08:01:50|234.37|234.29|234.27|234.19|234.37|234.29|234.22|234.14|22
1762416120000|2025-11-06 08:02:00|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|5
1762416130000|2025-11-06 08:02:10|234.17|234.09|234.32|234.24|234.32|234.24|234.17|234.09|101
1762416140000|2025-11-06 08:02:20|234.22|234.19|234.22|234.14|234.32|234.19|234.22|234.14|503
1762416150000|2025-11-06 08:02:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|0
1762416160000|2025-11-06 08:02:40|234.22|234.14|234.27|234.19|234.27|234.19|234.17|234.09|202
1762416170000|2025-11-06 08:02:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|19
1762416180000|2025-11-06 08:03:00|234.17|234.09|234.12|233.99|234.22|234.09|234.07|233.99|232
1762416190000|2025-11-06 08:03:10|234.07|233.89|233.97|233.89|234.12|233.94|233.92|233.84|97
1762416200000|2025-11-06 08:03:20|233.92|233.84|233.92|233.84|233.97|233.89|233.87|233.79|342
1762416210000|2025-11-06 08:03:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|17
1762416220000|2025-11-06 08:03:40|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|37
1762416230000|2025-11-06 08:03:50|233.77|233.69|233.97|233.84|233.97|233.89|233.77|233.69|37
1762416240000|2025-11-06 08:04:00|233.92|233.89|233.82|233.74|233.92|233.89|233.82|233.74|64
1762416250000|2025-11-06 08:04:10|233.77|233.69|233.72|233.64|233.77|233.74|233.72|233.64|42
1762416260000|2025-11-06 08:04:20|233.77|233.69|233.77|233.69|233.82|233.74|233.72|233.64|70
1762416270000|2025-11-06 08:04:30|233.82|233.74|233.67|233.59|233.82|233.74|233.67|233.59|336
1762416280000|2025-11-06 08:04:40|233.72|233.64|233.67|233.59|233.77|233.64|233.67|233.59|23
1762416290000|2025-11-06 08:04:50|233.62|233.54|233.52|233.44|233.62|233.54|233.52|233.44|325
1762416300000|2025-11-06 08:05:00|233.57|233.49|233.67|233.54|233.67|233.59|233.57|233.49|95
1762416310000|2025-11-06 08:05:10|233.62|233.59|233.57|233.49|233.67|233.59|233.57|233.49|293
1762416320000|2025-11-06 08:05:20|233.62|233.54|233.82|233.69|233.82|233.69|233.62|233.54|47
1762416330000|2025-11-06 08:05:30|233.77|233.64|233.72|233.64|233.82|233.64|233.72|233.64|31
1762416340000|2025-11-06 08:05:40|233.67|233.59|233.72|233.59|233.72|233.64|233.67|233.59|44
1762416350000|2025-11-06 08:05:50|233.67|233.64|233.62|233.54|233.72|233.64|233.62|233.54|19
1762416360000|2025-11-06 08:06:00|233.67|233.59|233.67|233.59|233.72|233.64|233.67|233.59|158
1762416370000|2025-11-06 08:06:10|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.54|16
1762416380000|2025-11-06 08:06:20|233.67|233.59|233.77|233.64|233.77|233.69|233.67|233.59|7
1762416390000|2025-11-06 08:06:30|233.72|233.69|233.82|233.74|233.82|233.74|233.72|233.69|38
1762416400000|2025-11-06 08:06:40|233.77|233.69|233.87|233.74|233.87|233.74|233.77|233.69|43
1762416410000|2025-11-06 08:06:50|233.92|233.79|233.87|233.79|233.92|233.79|233.87|233.74|5
1762416420000|2025-11-06 08:07:00|233.92|233.84|233.92|233.79|233.92|233.84|233.87|233.74|20
1762416430000|2025-11-06 08:07:10|233.87|233.74|233.87|233.79|233.92|233.79|233.87|233.74|14
1762416440000|2025-11-06 08:07:20|233.82|233.74|233.82|233.74|233.92|233.84|233.82|233.74|43
1762416450000|2025-11-06 08:07:30|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|30
1762416460000|2025-11-06 08:07:40|233.72|233.64|233.72|233.64|233.77|233.69|233.72|233.64|6
1762416470000|2025-11-06 08:07:50|233.77|233.69|233.82|233.74|233.82|233.74|233.72|233.69|21
1762416480000|2025-11-06 08:08:00|233.77|233.69|233.72|233.59|233.82|233.74|233.67|233.59|123
1762416490000|2025-11-06 08:08:10|233.67|233.64|233.82|233.74|233.82|233.74|233.67|233.59|131
1762416500000|2025-11-06 08:08:20|233.87|233.79|233.82|233.74|233.87|233.79|233.77|233.69|23
1762416510000|2025-11-06 08:08:30|233.87|233.79|233.87|233.74|233.87|233.79|233.77|233.69|135
1762416520000|2025-11-06 08:08:40|233.82|233.69|233.87|233.79|233.87|233.79|233.77|233.69|172
1762416530000|2025-11-06 08:08:50|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.79|93
1762416540000|2025-11-06 08:09:00|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|4
1762416550000|2025-11-06 08:09:10|233.97|233.89|234.02|233.94|234.02|233.94|233.92|233.84|27
1762416560000|2025-11-06 08:09:20|234.07|233.99|234.12|233.99|234.12|234.04|234.02|233.99|9
1762416570000|2025-11-06 08:09:30|234.07|234.04|234.07|233.99|234.12|234.04|234.02|233.94|19
1762416580000|2025-11-06 08:09:40|234.12|234.04|234.12|234.04|234.17|234.04|234.07|234.04|2
1762416590000|2025-11-06 08:09:50|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|20
1762416600000|2025-11-06 08:10:00|234.17|233.99|234.22|234.14|234.27|234.19|234.17|233.99|340
1762416610000|2025-11-06 08:10:10|234.27|234.09|234.17|234.09|234.27|234.14|234.07|233.99|79
1762416620000|2025-11-06 08:10:20|234.22|234.14|234.27|234.19|234.27|234.19|234.17|234.09|194
1762416630000|2025-11-06 08:10:30|234.32|234.14|234.27|234.19|234.32|234.19|234.22|234.09|20
1762416640000|2025-11-06 08:10:40|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|18
1762416650000|2025-11-06 08:10:50|234.27|234.19|234.32|234.24|234.37|234.29|234.27|234.19|20
1762416660000|2025-11-06 08:11:00|234.37|234.29|234.42|234.34|234.47|234.39|234.37|234.29|24
1762416670000|2025-11-06 08:11:10|234.37|234.29|234.32|234.24|234.42|234.34|234.32|234.24|26
1762416680000|2025-11-06 08:11:20|234.37|234.29|234.37|234.29|234.42|234.29|234.37|234.29|17
1762416690000|2025-11-06 08:11:30|234.42|234.19|234.27|234.19|234.42|234.24|234.27|234.19|73
1762416700000|2025-11-06 08:11:40|234.32|234.24|234.22|234.14|234.37|234.24|234.22|234.14|12
1762416710000|2025-11-06 08:11:50|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|8
1762416720000|2025-11-06 08:12:00|234.27|234.19|234.32|234.19|234.37|234.24|234.27|234.19|80
1762416730000|2025-11-06 08:12:10|234.27|234.24|234.27|234.19|234.27|234.24|234.22|234.14|128
1762416750000|2025-11-06 08:12:30|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|39
1762416760000|2025-11-06 08:12:40|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|39
1762416770000|2025-11-06 08:12:50|234.22|234.14|234.27|234.14|234.27|234.19|234.22|234.14|14
1762416780000|2025-11-06 08:13:00|234.22|234.19|234.22|234.14|234.27|234.19|234.17|234.09|41
1762416790000|2025-11-06 08:13:10|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|12
1762416800000|2025-11-06 08:13:20|234.32||234.32||234.32||234.27||1
1762416810000|2025-11-06 08:13:30|234.27|234.24|234.27|234.19|234.27|234.24|234.22|234.14|6
1762416820000|2025-11-06 08:13:40|234.22|234.14|234.17|234.09|234.27|234.19|234.17|234.09|174
1762416830000|2025-11-06 08:13:50|234.22|234.14|234.22|234.14|234.27|234.19|234.17|234.14|11
1762416840000|2025-11-06 08:14:00|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|3
1762416850000|2025-11-06 08:14:10|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.04|5
1762416860000|2025-11-06 08:14:20|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|23
1762416870000|2025-11-06 08:14:30|234.27|234.19|234.27|234.14|234.27|234.19|234.22|234.09|14
1762416880000|2025-11-06 08:14:40|234.22|234.19|234.27|234.19|234.27|234.19|234.22|234.09|20
1762416890000|2025-11-06 08:14:50|234.22|234.14|234.32|234.24|234.32|234.24|234.22|234.14|26
1762416900000|2025-11-06 08:15:00|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|47
1762416910000|2025-11-06 08:15:10|234.27|234.19|234.27|234.14|234.27|234.19|234.22|234.14|23
1762416920000|2025-11-06 08:15:20|234.22|233.99|234.17|234.09|234.22|234.14|234.12|233.99|53
1762416930000|2025-11-06 08:15:30|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|8
1762416940000|2025-11-06 08:15:40|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|69
1762416950000|2025-11-06 08:15:50|||||||||11
1762416960000|2025-11-06 08:16:00|234.07|233.99|234.02|233.94|234.12|234.04|234.02|233.94|105
1762416970000|2025-11-06 08:16:10|234.07|233.89|234.07|233.99|234.12|234.04|234.02|233.89|292
1762416980000|2025-11-06 08:16:20|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|22
1762416990000|2025-11-06 08:16:30|234.12|234.04|234.12|234.04|234.12|234.04|234.07|233.99|39
1762417000000|2025-11-06 08:16:40|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|67
1762417010000|2025-11-06 08:16:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|23
1762417020000|2025-11-06 08:17:00|234.27|234.19|234.27|234.19|234.32|234.19|234.22|234.19|27
1762417030000|2025-11-06 08:17:10|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|43
1762417040000|2025-11-06 08:17:20|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|20
1762417050000|2025-11-06 08:17:30|234.17|234.09|234.32|234.24|234.32|234.24|234.17|234.09|96
1762417060000|2025-11-06 08:17:40|234.37||234.32||234.37||234.32||5
1762417070000|2025-11-06 08:17:50|234.37|234.29|234.22|234.14|234.37|234.29|234.22|234.14|56
1762417080000|2025-11-06 08:18:00|234.27||234.22||234.27||234.22||13
1762417090000|2025-11-06 08:18:10|234.17|234.09|234.12|234.04|234.22|234.14|234.12|234.04|44
1762417100000|2025-11-06 08:18:20|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|7
1762417110000|2025-11-06 08:18:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|43
1762417120000|2025-11-06 08:18:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|8
1762417130000|2025-11-06 08:18:50|234.07|233.99|234.17|234.04|234.17|234.04|234.07|233.99|27
1762417140000|2025-11-06 08:19:00|234.12|234.09|234.07|233.99|234.12|234.09|234.07|233.99|23
1762417150000|2025-11-06 08:19:10|234.12|234.04|233.97|233.89|234.12|234.04|233.97|233.89|53
1762417160000|2025-11-06 08:19:20||233.84||233.89||233.89||233.84|0
1762417180000|2025-11-06 08:19:40|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|26
1762417190000|2025-11-06 08:19:50|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|33
1762417200000|2025-11-06 08:20:00|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.89|21
1762417210000|2025-11-06 08:20:10|234.02|233.94|234.07|233.99|234.12|233.99|234.02|233.94|28
1762417220000|2025-11-06 08:20:20|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|14
1762417230000|2025-11-06 08:20:30|234.07|234.04|234.02|233.89|234.07|234.04|234.02|233.89|42
1762417240000|2025-11-06 08:20:40|234.07|233.94|234.02|233.94|234.07|233.99|234.02|233.94|29
1762417250000|2025-11-06 08:20:50|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|10
1762417260000|2025-11-06 08:21:00|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.94|57
1762417270000|2025-11-06 08:21:10|234.17||234.12||234.17||234.12||0
1762417280000|2025-11-06 08:21:20|234.17||234.12||234.17||234.12||0
1762417290000|2025-11-06 08:21:30|234.17|234.09|234.12|233.99|234.22|234.09|234.07|233.99|171
1762417300000|2025-11-06 08:21:40|234.07|234.04|234.12|234.04|234.12|234.04|234.07|233.99|329
1762417310000|2025-11-06 08:21:50|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|162
1762417320000|2025-11-06 08:22:00|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|108
1762417330000|2025-11-06 08:22:10|233.97|233.89|234.12|234.04|234.12|234.04|233.97|233.89|231
1762417340000|2025-11-06 08:22:20|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|13
1762417350000|2025-11-06 08:22:30|234.22|234.04|234.22|234.14|234.22|234.14|234.22|234.04|30
1762417360000|2025-11-06 08:22:40|234.27||234.22||234.27||234.22||1
1762417370000|2025-11-06 08:22:50||234.09||234.14||234.14||234.09|54
1762417380000|2025-11-06 08:23:00|234.17|234.09|234.07|233.99|234.17|234.09|234.07|233.99|23
1762417390000|2025-11-06 08:23:10|234.12|234.04|234.12|234.04|234.17|234.09|234.12|234.04|136
1762417400000|2025-11-06 08:23:20|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|47
1762417410000|2025-11-06 08:23:30|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|19
1762417420000|2025-11-06 08:23:40|234.07|233.99|234.12|233.99|234.12|233.99|234.02|233.94|9
1762417430000|2025-11-06 08:23:50|234.17|234.04|234.22|234.14|234.22|234.14|234.17|234.04|31
1762417440000|2025-11-06 08:24:00|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|3
1762417450000|2025-11-06 08:24:10||234.09||234.09||234.14||234.09|56
1762417460000|2025-11-06 08:24:20|234.17|234.14|234.22|234.09|234.22|234.14|234.17|234.09|4
1762417470000|2025-11-06 08:24:30|234.17|234.14|234.22|234.14|234.27|234.19|234.17|234.09|15
1762417480000|2025-11-06 08:24:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|13
1762417490000|2025-11-06 08:24:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|54
1762417500000|2025-11-06 08:25:00|234.27|234.09|234.22|234.09|234.27|234.09|234.17|234.09|25
1762417510000|2025-11-06 08:25:10|234.17|234.14|234.12|234.04|234.17|234.14|234.12|234.04|11
1762417520000|2025-11-06 08:25:20|234.17|233.99|234.12|234.04|234.17|234.04|234.12|233.99|17
1762417530000|2025-11-06 08:25:30|234.17|233.99|234.12|234.04|234.17|234.04|234.07|233.99|37
1762417540000|2025-11-06 08:25:40|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|11
1762417550000|2025-11-06 08:25:50|||||||||2
1762417560000|2025-11-06 08:26:00|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|14
1762417570000|2025-11-06 08:26:10|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|36
1762417580000|2025-11-06 08:26:20|234.17|234.09|234.22|234.14|234.22|234.14|234.12|234.04|167
1762417590000|2025-11-06 08:26:30|234.17|234.09|234.27|234.19|234.27|234.19|234.17|234.09|38
1762417600000|2025-11-06 08:26:40||234.14||234.19||234.19||234.14|19
1762417610000|2025-11-06 08:26:50|234.32|234.24|234.32|234.19|234.32|234.24|234.27|234.19|20
1762417620000|2025-11-06 08:27:00|234.27|234.24|234.27|234.19|234.32|234.24|234.27|234.19|6
1762417630000|2025-11-06 08:27:10|234.32|234.14|234.22|234.14|234.32|234.19|234.22|234.14|18
1762417640000|2025-11-06 08:27:20|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|11
1762417650000|2025-11-06 08:27:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|8
1762417660000|2025-11-06 08:27:40|234.22|234.04|234.22|234.09|234.22|234.09|234.17|234.04|19
1762417670000|2025-11-06 08:27:50|234.17|234.04|234.17|234.04|234.22|234.04|234.12|234.04|28
1762417680000|2025-11-06 08:28:00|234.12|234.09|234.12|234.04|234.17|234.09|234.12|234.04|7
1762417690000|2025-11-06 08:28:10|234.17|234.09|234.07|233.99|234.22|234.09|234.02|233.94|261
1762417710000|2025-11-06 08:28:30|234.02|233.94|234.02|233.94|234.07|233.99|234.02|233.94|23
1762417720000|2025-11-06 08:28:40|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|22
1762417730000|2025-11-06 08:28:50|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|25
1762417740000|2025-11-06 08:29:00||234.09||234.09||234.09||234.04|16
1762417750000|2025-11-06 08:29:10|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|99
1762417760000|2025-11-06 08:29:20|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|23
1762417770000|2025-11-06 08:29:30|234.07|233.89|233.97|233.89|234.07|233.89|233.97|233.89|37
1762417780000|2025-11-06 08:29:40|233.92|233.84|234.02|233.94|234.02|233.94|233.92|233.84|79
1762417790000|2025-11-06 08:29:50|233.97|233.89|233.97|233.84|234.02|233.94|233.97|233.84|52
1762417800000|2025-11-06 08:30:00|234.02|233.89|234.02|233.94|234.02|233.94|233.97|233.89|133
1762417810000|2025-11-06 08:30:10|234.07|233.99|234.02|233.94|234.12|233.99|234.02|233.89|150
1762417820000|2025-11-06 08:30:20|234.07||234.07||234.07||234.02||18
1762417830000|2025-11-06 08:30:30|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|13
1762417840000|2025-11-06 08:30:40|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|84
1762417850000|2025-11-06 08:30:50|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|4
1762417860000|2025-11-06 08:31:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|8
1762417870000|2025-11-06 08:31:10|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|35
1762417880000|2025-11-06 08:31:20|234.02|233.84|233.97|233.89|234.02|233.89|233.92|233.84|124
1762417890000|2025-11-06 08:31:30|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|45
1762417900000|2025-11-06 08:31:40|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|8
1762417910000|2025-11-06 08:31:50|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|4
1762417920000|2025-11-06 08:32:00|233.87|233.79|234.02|233.94|234.02|233.94|233.87|233.79|23
1762417930000|2025-11-06 08:32:10|233.97|233.89|234.07|233.94|234.07|233.99|233.97|233.89|10
1762417940000|2025-11-06 08:32:20|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|10
1762417950000|2025-11-06 08:32:30|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|13
1762417960000|2025-11-06 08:32:40|234.12|233.94|234.12|234.04|234.17|234.04|234.12|233.94|22
1762417970000|2025-11-06 08:32:50|234.07|233.99|234.02|233.94|234.12|234.04|234.02|233.94|103
1762417980000|2025-11-06 08:33:00|||||||||1
1762417990000|2025-11-06 08:33:10|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|14
1762418000000|2025-11-06 08:33:20|234.02|233.94|234.07|233.99|234.12|233.99|234.02|233.94|25
1762418010000|2025-11-06 08:33:30|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|1
1762418030000|2025-11-06 08:33:50|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|40
1762418040000|2025-11-06 08:34:00|234.02|233.99|234.07|233.94|234.07|233.99|234.02|233.94|11
1762418050000|2025-11-06 08:34:10|234.02|233.89|233.97|233.84|234.02|233.89|233.92|233.84|67
1762418060000|2025-11-06 08:34:20|233.92|233.89|234.02|233.94|234.02|233.94|233.92|233.89|2
1762418070000|2025-11-06 08:34:30|234.07|233.89|234.07|233.99|234.07|233.99|234.07|233.89|3
1762418080000|2025-11-06 08:34:40|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|10
1762418090000|2025-11-06 08:34:50|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|10
1762418100000|2025-11-06 08:35:00|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|12
1762418110000|2025-11-06 08:35:10|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.94|6
1762418120000|2025-11-06 08:35:20|233.97|233.89|234.07|233.99|234.12|233.99|233.97|233.89|14
1762418130000|2025-11-06 08:35:30|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|9
1762418140000|2025-11-06 08:35:40|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|9
1762418150000|2025-11-06 08:35:50|234.07|234.04|234.17|234.09|234.17|234.09|234.07|234.04|9
1762418160000|2025-11-06 08:36:00||234.04||234.09||234.09||234.04|61
1762418170000|2025-11-06 08:36:10|234.12|234.04|234.12|234.04|234.12|234.09|234.12|234.04|53
1762418180000|2025-11-06 08:36:20||233.99||234.04||234.04||233.99|28
1762418190000|2025-11-06 08:36:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|6
1762418200000|2025-11-06 08:36:40|234.22|234.14|234.17|234.04|234.22|234.14|234.12|234.04|22
1762418210000|2025-11-06 08:36:50|234.22|234.09|234.22|234.14|234.22|234.14|234.22|234.09|18
1762418220000|2025-11-06 08:37:00|234.27|234.19|234.27|234.19|234.32|234.24|234.27|234.19|33
1762418230000|2025-11-06 08:37:10||234.14||234.19||234.19||234.14|9
1762418240000|2025-11-06 08:37:20|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|18
1762418250000|2025-11-06 08:37:30|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|11
1762418260000|2025-11-06 08:37:40|234.27|234.14|234.27|234.19|234.27|234.19|234.27|234.14|4
1762418280000|2025-11-06 08:38:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|7
1762418290000|2025-11-06 08:38:10|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|17
1762418300000|2025-11-06 08:38:20|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|9
1762418310000|2025-11-06 08:38:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|3
1762418320000|2025-11-06 08:38:40|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|7
1762418330000|2025-11-06 08:38:50|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|7
1762418340000|2025-11-06 08:39:00|234.17|234.09|234.12|234.04|234.22|234.14|234.12|234.04|14
1762418350000|2025-11-06 08:39:10|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|24
1762418360000|2025-11-06 08:39:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|2
1762418370000|2025-11-06 08:39:30|234.12||234.07||234.12||234.07||11
1762418380000|2025-11-06 08:39:40|234.02|233.94|234.07|233.99|234.12|233.99|234.02|233.94|12
1762418390000|2025-11-06 08:39:50|234.12||234.07||234.12||234.07||2
1762418400000|2025-11-06 08:40:00|234.02|233.94|234.12|234.04|234.12|234.04|234.02|233.94|6
1762418410000|2025-11-06 08:40:10|234.17||234.12||234.17||234.12||0
1762418420000|2025-11-06 08:40:20|234.17|233.99|234.07|233.99|234.17|233.99|234.07|233.99|10
1762418430000|2025-11-06 08:40:30|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|5
1762418440000|2025-11-06 08:40:40|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|15
1762418450000|2025-11-06 08:40:50|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|2
1762418460000|2025-11-06 08:41:00|234.02||233.97||234.02||233.97||20
1762418470000|2025-11-06 08:41:10|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|46
1762418480000|2025-11-06 08:41:20|233.82|233.74|233.87|233.74|233.87|233.74|233.82|233.74|130
1762418490000|2025-11-06 08:41:30|233.82|233.79|233.92|233.84|233.92|233.84|233.82|233.79|5
1762418500000|2025-11-06 08:41:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|11
1762418510000|2025-11-06 08:41:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|3
1762418520000|2025-11-06 08:42:00|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.89|10
1762418530000|2025-11-06 08:42:10|234.02|233.84|234.02|233.94|234.02|233.94|234.02|233.84|11
1762418540000|2025-11-06 08:42:20|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|26
1762418550000|2025-11-06 08:42:30|234.07|233.99|234.17|234.09|234.17|234.09|234.07|233.99|34
1762418560000|2025-11-06 08:42:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|5
1762418570000|2025-11-06 08:42:50|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|7
1762418580000|2025-11-06 08:43:00|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|20
1762418590000|2025-11-06 08:43:10|234.17|233.99|234.12|234.04|234.17|234.04|234.07|233.99|44
1762418600000|2025-11-06 08:43:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|1
1762418610000|2025-11-06 08:43:30|234.12|234.04|234.17|234.09|234.17|234.09|234.12|233.99|4
1762418620000|2025-11-06 08:43:40|234.22|234.04|234.22|234.14|234.22|234.14|234.17|234.04|0
1762418630000|2025-11-06 08:43:50|234.17|234.09|234.17|234.04|234.17|234.09|234.17|234.04|9
1762418640000|2025-11-06 08:44:00|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.04|14
1762418650000|2025-11-06 08:44:10|234.12|234.04|234.12|234.04|234.17|234.09|234.07|233.99|35
1762418660000|2025-11-06 08:44:20|234.17||234.17||234.17||234.17||7
1762418670000|2025-11-06 08:44:30|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|3
1762418690000|2025-11-06 08:44:50|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|4
1762418700000|2025-11-06 08:45:00|234.17|234.09|234.12|233.99|234.17|234.09|234.12|233.99|71
1762418710000|2025-11-06 08:45:10|234.07||234.07||234.07||234.07||0
1762418720000|2025-11-06 08:45:20|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|10
1762418730000|2025-11-06 08:45:30|234.02|233.84|234.02|233.94|234.02|233.94|234.02|233.84|13
1762418740000|2025-11-06 08:45:40|234.07||234.02||234.07||234.02||5
1762418750000|2025-11-06 08:45:50|233.97|233.89|233.97|233.89|233.97|233.94|233.97|233.89|8
1762418760000|2025-11-06 08:46:00|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.89|1
1762418770000|2025-11-06 08:46:10|233.97|233.89|233.97|233.89|233.97|233.94|233.97|233.89|8
1762418790000|2025-11-06 08:46:30|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|15
1762418800000|2025-11-06 08:46:40|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|10
1762418810000|2025-11-06 08:46:50|234.07|233.94|234.02|233.94|234.07|233.99|234.02|233.94|0
1762418820000|2025-11-06 08:47:00|234.07||234.02||234.07||234.02||2
1762418830000|2025-11-06 08:47:10|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.89|18
1762418840000|2025-11-06 08:47:20|234.02||234.02||234.02||233.97||3
1762418850000|2025-11-06 08:47:30|233.97|233.94|233.92|233.84|233.97|233.94|233.87|233.79|37
1762418860000|2025-11-06 08:47:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1762418870000|2025-11-06 08:47:50|233.92||233.87||233.92||233.87||15
1762418880000|2025-11-06 08:48:00|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|15
1762418890000|2025-11-06 08:48:10|233.87|233.79|233.92|233.84|233.92|233.84|233.82|233.79|8
1762418900000|2025-11-06 08:48:20|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|7
1762418910000|2025-11-06 08:48:30|233.92|233.84|233.92|233.79|233.92|233.84|233.87|233.79|5
1762418920000|2025-11-06 08:48:40|233.87|233.84|233.92|233.79|233.92|233.84|233.87|233.79|3
1762418930000|2025-11-06 08:48:50|233.87|233.84|233.87|233.79|233.92|233.84|233.87|233.79|0
1762418940000|2025-11-06 08:49:00|233.92|233.84|233.92|233.79|233.92|233.84|233.87|233.79|7
1762418950000|2025-11-06 08:49:10|233.87|233.74|233.82|233.69|233.87|233.79|233.77|233.69|41
1762418960000|2025-11-06 08:49:20|233.77|233.64|233.77|233.69|233.82|233.69|233.72|233.64|17
1762418970000|2025-11-06 08:49:30|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|12
1762418980000|2025-11-06 08:49:40|233.72|233.64|233.82|233.74|233.82|233.74|233.72|233.64|38
1762418990000|2025-11-06 08:49:50|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|118
1762419010000|2025-11-06 08:50:10|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.74|16
1762419020000|2025-11-06 08:50:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|7
1762419030000|2025-11-06 08:50:30||233.79||233.84||233.84||233.79|5
1762419040000|2025-11-06 08:50:40|233.97|233.89|233.97|233.89|234.02|233.89|233.92|233.89|9
1762419050000|2025-11-06 08:50:50|234.02|233.94|234.02|233.89|234.02|233.94|233.97|233.89|6
1762419060000|2025-11-06 08:51:00|233.97|233.84|233.97|233.89|233.97|233.89|233.92|233.84|25
1762419070000|2025-11-06 08:51:10|||||||||40
1762419080000|2025-11-06 08:51:20|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|8
1762419090000|2025-11-06 08:51:30|||||||||113
1762419100000|2025-11-06 08:51:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|2
1762419110000|2025-11-06 08:51:50|||||||||4
1762419120000|2025-11-06 08:52:00|234.02||233.97||234.02||233.97||30
1762419130000|2025-11-06 08:52:10|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|14
1762419140000|2025-11-06 08:52:20|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|3
1762419150000|2025-11-06 08:52:30|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.89|0
1762419160000|2025-11-06 08:52:40|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.84|3
1762419170000|2025-11-06 08:52:50|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.79|2
1762419180000|2025-11-06 08:53:00|233.87||233.87||233.92||233.87||3
1762419200000|2025-11-06 08:53:20|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|4
1762419210000|2025-11-06 08:53:30|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|18
1762419220000|2025-11-06 08:53:40|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|37
1762419230000|2025-11-06 08:53:50|233.92|233.84|233.97|233.89|233.97|233.89|233.87|233.79|12
1762419240000|2025-11-06 08:54:00||233.84||233.89||233.89||233.84|4
1762419250000|2025-11-06 08:54:10|233.92|233.79|233.92|233.84|233.92|233.84|233.92|233.79|57
1762419270000|2025-11-06 08:54:30|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.79|244
1762419280000|2025-11-06 08:54:40|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|19
1762419290000|2025-11-06 08:54:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|10
1762419300000|2025-11-06 08:55:00|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|3
1762419310000|2025-11-06 08:55:10|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.74|19
1762419320000|2025-11-06 08:55:20||233.74||233.74||233.79||233.74|4
1762419330000|2025-11-06 08:55:30|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.79|3
1762419340000|2025-11-06 08:55:40|233.92|233.74|233.87|233.79|233.92|233.79|233.87|233.74|1
1762419350000|2025-11-06 08:55:50|233.92|233.74|233.92|233.79|233.92|233.84|233.92|233.74|5
1762419360000|2025-11-06 08:56:00|233.87|233.74|233.87|233.79|233.87|233.79|233.82|233.74|10
1762419370000|2025-11-06 08:56:10|233.92|233.84|233.92|233.84|233.97|233.84|233.87|233.84|4
1762419380000|2025-11-06 08:56:20|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.74|63
1762419390000|2025-11-06 08:56:30|233.92|233.74|233.92|233.84|233.92|233.84|233.87|233.74|4
1762419400000|2025-11-06 08:56:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|1
1762419410000|2025-11-06 08:56:50|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|87
1762419420000|2025-11-06 08:57:00|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|7
1762419430000|2025-11-06 08:57:10|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.84|19
1762419440000|2025-11-06 08:57:20|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|62
1762419450000|2025-11-06 08:57:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|33
1762419460000|2025-11-06 08:57:40|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|17
1762419470000|2025-11-06 08:57:50|234.02|233.99|234.07|233.94|234.07|233.99|234.02|233.94|186
1762419480000|2025-11-06 08:58:00|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|60
1762419490000|2025-11-06 08:58:10||233.94||233.99||233.99||233.94|8
1762419500000|2025-11-06 08:58:20|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|7
1762419510000|2025-11-06 08:58:30||233.94||233.99||233.99||233.94|14
1762419520000|2025-11-06 08:58:40|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|17
1762419530000|2025-11-06 08:58:50||233.94||233.94||233.94||233.94|3
1762419540000|2025-11-06 08:59:00|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|0
1762419550000|2025-11-06 08:59:10||233.94||233.99||233.99||233.94|0
1762419560000|2025-11-06 08:59:20|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|1
1762419580000|2025-11-06 08:59:40|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.89|1
1762419590000|2025-11-06 08:59:50|233.92|233.84|233.87|233.79|233.97|233.84|233.87|233.79|51
1762419600000|2025-11-06 09:00:00|233.92|233.84|233.97|233.89|233.97|233.89|233.87|233.79|30
1762419610000|2025-11-06 09:00:10|233.92|233.84|233.87|233.79|233.92|233.89|233.82|233.74|24
1762419620000|2025-11-06 09:00:20|233.82|233.74|233.82|233.74|233.82|233.79|233.82|233.74|5
1762419630000|2025-11-06 09:00:30|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|34
1762419640000|2025-11-06 09:00:40|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|3
1762419650000|2025-11-06 09:00:50|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.74|22
1762419660000|2025-11-06 09:01:00|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|20
1762419670000|2025-11-06 09:01:10|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.79|5
1762419690000|2025-11-06 09:01:30|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.84|23
1762419700000|2025-11-06 09:01:40|||||||||9
1762419720000|2025-11-06 09:02:00|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|4
1762419730000|2025-11-06 09:02:10|234.07||234.02||234.07||234.02||3
1762419740000|2025-11-06 09:02:20|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|7
1762419760000|2025-11-06 09:02:40|234.12|233.94|234.12|234.04|234.12|234.04|234.12|233.94|48
1762419770000|2025-11-06 09:02:50||233.99||234.04||234.04||233.99|0
1762419780000|2025-11-06 09:03:00||233.99||234.04||234.04||233.99|0
1762419790000|2025-11-06 09:03:10||233.99||233.99||233.99||233.99|8
1762419800000|2025-11-06 09:03:20|234.07|234.04|234.17|234.09|234.17|234.09|234.07|233.99|32
1762419810000|2025-11-06 09:03:30|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.14|59
1762419820000|2025-11-06 09:03:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|4
1762419830000|2025-11-06 09:03:50|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|11
1762419840000|2025-11-06 09:04:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|3
1762419850000|2025-11-06 09:04:10||234.04||234.04||234.04||234.04|14
1762419860000|2025-11-06 09:04:20||234.09||234.09||234.09||234.09|0
1762419870000|2025-11-06 09:04:30|||||||||1
1762419880000|2025-11-06 09:04:40|234.22||234.17||234.22||234.17||8
1762419890000|2025-11-06 09:04:50|234.22|234.04|234.12|234.04|234.22|234.04|234.12|234.04|6
1762419900000|2025-11-06 09:05:00|234.07|233.99|234.12|233.99|234.12|234.04|234.07|233.99|16
1762419910000|2025-11-06 09:05:10|234.07|233.94|234.07|233.99|234.07|233.99|234.07|233.94|6
1762419930000|2025-11-06 09:05:30|234.12|234.04|234.02|233.94|234.12|234.04|233.97|233.89|9
1762419950000|2025-11-06 09:05:50|||||||||1
1762419970000|2025-11-06 09:06:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|2
1762419980000|2025-11-06 09:06:20||233.84||233.84||233.84||233.84|2
1762419990000|2025-11-06 09:06:30||233.89||233.89||233.89||233.89|0
1762420000000|2025-11-06 09:06:40|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|4
1762420030000|2025-11-06 09:07:10|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|9
1762420040000|2025-11-06 09:07:20|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|6
1762420050000|2025-11-06 09:07:30|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|2
1762420060000|2025-11-06 09:07:40|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|9
1762420070000|2025-11-06 09:07:50||233.94||233.94||233.94||233.94|26
1762420080000|2025-11-06 09:08:00|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|6
1762420090000|2025-11-06 09:08:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|0
1762420100000|2025-11-06 09:08:20|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|22
1762420110000|2025-11-06 09:08:30|234.07||234.02||234.07||234.02||0
1762420120000|2025-11-06 09:08:40|234.07||234.02||234.07||234.02||29
1762420130000|2025-11-06 09:08:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|1
1762420140000|2025-11-06 09:09:00|||||||||76
1762420160000|2025-11-06 09:09:20|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|8
1762420170000|2025-11-06 09:09:30|234.17||234.17||234.17||234.12||74
1762420180000|2025-11-06 09:09:40|234.12|234.09|234.22|234.09|234.22|234.09|234.12|234.09|49
1762420190000|2025-11-06 09:09:50||234.14||234.14||234.14||234.09|3
1762420200000|2025-11-06 09:10:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|50
1762420210000|2025-11-06 09:10:10|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|30
1762420230000|2025-11-06 09:10:30|234.32||234.27||234.32||234.27||20
1762420240000|2025-11-06 09:10:40|234.32|234.24|234.22|234.14|234.32|234.24|234.22|234.14|20
1762420250000|2025-11-06 09:10:50|234.27||234.22||234.27||234.22||9
1762420260000|2025-11-06 09:11:00|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|5
1762420270000|2025-11-06 09:11:10|234.32|234.24|234.32|234.19|234.32|234.24|234.32|234.19|22
1762420280000|2025-11-06 09:11:20|234.27|234.24|234.27|234.19|234.27|234.24|234.27|234.19|2
1762420300000|2025-11-06 09:11:40|234.32||234.27||234.32||234.27||8
1762420310000|2025-11-06 09:11:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|27
1762420320000|2025-11-06 09:12:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|16
1762420330000|2025-11-06 09:12:10|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|5
1762420340000|2025-11-06 09:12:20|234.22|234.14|234.22|234.14|234.22|234.19|234.22|234.14|11
1762420360000|2025-11-06 09:12:40|234.27|234.19|234.32|234.19|234.32|234.24|234.27|234.19|65
1762420370000|2025-11-06 09:12:50||234.24||234.19||234.24||234.19|5
1762420380000|2025-11-06 09:13:00||234.24||234.24||234.24||234.19|17
1762420390000|2025-11-06 09:13:10|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|32
1762420400000|2025-11-06 09:13:20|234.32||234.32||234.37||234.32||5
1762420410000|2025-11-06 09:13:30||234.19||234.19||234.19||234.19|66
1762420420000|2025-11-06 09:13:40|234.27|234.24|234.27|234.19|234.27|234.24|234.27|234.19|4
1762420430000|2025-11-06 09:13:50||234.14||234.19||234.19||234.14|0
1762420440000|2025-11-06 09:14:00||234.14||234.19||234.19||234.14|1
1762420460000|2025-11-06 09:14:20||234.14||234.19||234.19||234.14|36
1762420490000|2025-11-06 09:14:50|||||||||1
1762420510000|2025-11-06 09:15:10||234.14||234.14||234.14||234.14|30
1762420520000|2025-11-06 09:15:20|234.22|234.19|234.27|234.19|234.27|234.19|234.22|234.19|1
1762420530000|2025-11-06 09:15:30|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|19
1762420540000|2025-11-06 09:15:40|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|22
1762420550000|2025-11-06 09:15:50|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|21
1762420560000|2025-11-06 09:16:00|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|22
1762420570000|2025-11-06 09:16:10|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|20
1762420590000|2025-11-06 09:16:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|26
1762420600000|2025-11-06 09:16:40|||||||||5
1762420610000|2025-11-06 09:16:50||234.39||234.44||234.44||234.39|1
1762420620000|2025-11-06 09:17:00|234.57|234.39|234.52|234.44|234.57|234.44|234.52|234.39|3
1762420630000|2025-11-06 09:17:10|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.44|28
1762420640000|2025-11-06 09:17:20||234.44||234.44||234.49||234.44|4
1762420650000|2025-11-06 09:17:30||234.49||234.49||234.49||234.44|0
1762420660000|2025-11-06 09:17:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|1
1762420670000|2025-11-06 09:17:50|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|2
1762420680000|2025-11-06 09:18:00|||||||||1
1762420690000|2025-11-06 09:18:10|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|12
1762420710000|2025-11-06 09:18:30|||||||||23
1762420720000|2025-11-06 09:18:40|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|45
1762420730000|2025-11-06 09:18:50|234.52|234.44|234.62|234.54|234.62|234.54|234.52|234.44|29
1762420740000|2025-11-06 09:19:00|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|10
1762420750000|2025-11-06 09:19:10|||||||||1
1762420760000|2025-11-06 09:19:20||234.49||234.49||234.54||234.49|0
1762420770000|2025-11-06 09:19:30|234.57|234.54|234.57|234.49|234.57|234.54|234.57|234.49|2
1762420790000|2025-11-06 09:19:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|4
1762420800000|2025-11-06 09:20:00|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|2
1762420810000|2025-11-06 09:20:10|||||||||66
1762420820000|2025-11-06 09:20:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1762420830000|2025-11-06 09:20:30|234.72|234.64|234.82|234.74|234.82|234.74|234.72|234.64|1591
1762420840000|2025-11-06 09:20:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|1041
1762420850000|2025-11-06 09:20:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|13
1762420860000|2025-11-06 09:21:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|26
1762420870000|2025-11-06 09:21:10||234.59||234.59||234.64||234.59|0
1762420880000|2025-11-06 09:21:20|234.67|234.64|234.72|234.64|234.72|234.64|234.67|234.64|67
1762420890000|2025-11-06 09:21:30|||||||||254
1762420900000|2025-11-06 09:21:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|21
1762420910000|2025-11-06 09:21:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1762420920000|2025-11-06 09:22:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|103
1762420930000|2025-11-06 09:22:10|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|5
1762420940000|2025-11-06 09:22:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|3
1762420950000|2025-11-06 09:22:30|||||||||1
1762420960000|2025-11-06 09:22:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|12
1762420970000|2025-11-06 09:22:50||234.59||234.64||234.64||234.59|16
1762420980000|2025-11-06 09:23:00|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|15
1762420990000|2025-11-06 09:23:10|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|20
1762421000000|2025-11-06 09:23:20||234.64||234.64||234.64||234.59|8
1762421010000|2025-11-06 09:23:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|21
1762421020000|2025-11-06 09:23:40|234.72|234.54|234.67|234.59|234.72|234.59|234.67|234.54|2
1762421030000|2025-11-06 09:23:50|234.62|234.54|234.62|234.54|234.67|234.59|234.57|234.49|17
1762421040000|2025-11-06 09:24:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|7
1762421050000|2025-11-06 09:24:10|234.67|234.59|234.67|234.54|234.67|234.59|234.67|234.54|5
1762421060000|2025-11-06 09:24:20|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|1
1762421070000|2025-11-06 09:24:30||234.54||234.54||234.59||234.54|8
1762421080000|2025-11-06 09:24:40|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|13
1762421090000|2025-11-06 09:24:50||234.54||234.59||234.59||234.54|16
1762421100000|2025-11-06 09:25:00|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.64|21
1762421110000|2025-11-06 09:25:10|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|38
1762421120000|2025-11-06 09:25:20|||||||||13
1762421150000|2025-11-06 09:25:50|234.67|234.59|234.62|234.54|234.72|234.59|234.62|234.54|57
1762421160000|2025-11-06 09:26:00|234.67|234.49|234.67|234.59|234.67|234.59|234.67|234.49|15
1762421180000|2025-11-06 09:26:20|234.62|234.54|234.62|234.54|234.62|234.59|234.62|234.54|1
1762421190000|2025-11-06 09:26:30|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|4
1762421200000|2025-11-06 09:26:40|234.57|234.54|234.57|234.49|234.57|234.54|234.57|234.49|0
1762421210000|2025-11-06 09:26:50|234.52|234.44|234.62|234.49|234.62|234.54|234.52|234.44|84
1762421220000|2025-11-06 09:27:00|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.54|13
1762421230000|2025-11-06 09:27:10|||||||||2
1762421240000|2025-11-06 09:27:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1762421250000|2025-11-06 09:27:30|234.72||234.72||234.72||234.72||8
1762421260000|2025-11-06 09:27:40||234.64||234.64||234.64||234.59|0
1762421270000|2025-11-06 09:27:50||234.59||234.64||234.64||234.59|2
1762421280000|2025-11-06 09:28:00|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|30
1762421290000|2025-11-06 09:28:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|6
1762421310000|2025-11-06 09:28:30|||||||||1
1762421330000|2025-11-06 09:28:50|||||||||1
1762421350000|2025-11-06 09:29:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|14
1762421360000|2025-11-06 09:29:20|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|22
1762421370000|2025-11-06 09:29:30|234.72||234.67||234.72||234.67||7
1762421390000|2025-11-06 09:29:50|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|4
1762421400000|2025-11-06 09:30:00|234.67||234.67||234.67||234.67||0
1762421410000|2025-11-06 09:30:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1762421430000|2025-11-06 09:30:30|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|5
1762421440000|2025-11-06 09:30:40|||||||||1
1762421450000|2025-11-06 09:30:50|||||||||11
1762421460000|2025-11-06 09:31:00|234.72||234.72||234.72||234.72||2
1762421470000|2025-11-06 09:31:10|234.67|234.54|234.67|234.59|234.67|234.59|234.67|234.54|7
1762421480000|2025-11-06 09:31:20|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|22
1762421490000|2025-11-06 09:31:30|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.49|11
1762421500000|2025-11-06 09:31:40|234.57||234.57||234.62||234.57||1
1762421510000|2025-11-06 09:31:50|234.62|234.44|234.57|234.49|234.62|234.49|234.57|234.44|3
1762421520000|2025-11-06 09:32:00|234.62|234.44|234.62|234.49|234.62|234.54|234.62|234.44|20
1762421530000|2025-11-06 09:32:10|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|2
1762421540000|2025-11-06 09:32:20|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|6
1762421550000|2025-11-06 09:32:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|11
1762421570000|2025-11-06 09:32:50|||||||||2
1762421580000|2025-11-06 09:33:00|234.72||234.67||234.72||234.67||26
1762421590000|2025-11-06 09:33:10|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|8
1762421600000|2025-11-06 09:33:20|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|7
1762421610000|2025-11-06 09:33:30|||||||||1
1762421620000|2025-11-06 09:33:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|4
1762421630000|2025-11-06 09:33:50|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|2
1762421640000|2025-11-06 09:34:00|234.72||234.72||234.72||234.67||8
1762421650000|2025-11-06 09:34:10|234.67||234.67||234.67||234.67||0
1762421660000|2025-11-06 09:34:20|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|29
1762421670000|2025-11-06 09:34:30|234.62|234.59|234.72|234.64|234.72|234.64|234.62|234.59|7
1762421680000|2025-11-06 09:34:40||234.59||234.64||234.64||234.59|0
1762421690000|2025-11-06 09:34:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1762421700000|2025-11-06 09:35:00||234.54||234.59||234.59||234.54|0
1762421710000|2025-11-06 09:35:10|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|8
1762421720000|2025-11-06 09:35:20|234.77|234.64|234.72|234.64|234.77|234.64|234.72|234.59|21
1762421730000|2025-11-06 09:35:30|234.77|234.59|234.77|234.64|234.77|234.69|234.77|234.59|9
1762421740000|2025-11-06 09:35:40|234.72|234.69|234.77|234.64|234.77|234.69|234.72|234.64|0
1762421750000|2025-11-06 09:35:50|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|6
1762421760000|2025-11-06 09:36:00||234.64||234.64||234.64||234.59|8
1762421780000|2025-11-06 09:36:20|234.77||234.77||234.77||234.77||0
1762421790000|2025-11-06 09:36:30|234.72|234.69|234.72|234.64|234.77|234.69|234.72|234.64|150
1762421800000|2025-11-06 09:36:40|234.77||234.72||234.77||234.72||1
1762421810000|2025-11-06 09:36:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1762421820000|2025-11-06 09:37:00||234.54||234.59||234.59||234.54|95
1762421830000|2025-11-06 09:37:10|234.62|234.54|234.62|234.54|234.62|234.59|234.62|234.54|4
1762421850000|2025-11-06 09:37:30|||||||||1
1762421860000|2025-11-06 09:37:40|||||||||2
1762421870000|2025-11-06 09:37:50|||||||||6
1762421880000|2025-11-06 09:38:00|||||||||2
1762421890000|2025-11-06 09:38:10|||||||||2
1762421900000|2025-11-06 09:38:20|234.67||234.62||234.67||234.62||33
1762421910000|2025-11-06 09:38:30|||||||||18
1762421920000|2025-11-06 09:38:40|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.49|4
1762421930000|2025-11-06 09:38:50|234.62||234.57||234.62||234.57||10
1762421940000|2025-11-06 09:39:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|6
1762421960000|2025-11-06 09:39:20|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|10
1762421970000|2025-11-06 09:39:30|234.62||234.57||234.62||234.57||4
1762422000000|2025-11-06 09:40:00|||||||||9
1762422010000|2025-11-06 09:40:10||234.44||234.49||234.49||234.44|7
1762422030000|2025-11-06 09:40:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|3
1762422050000|2025-11-06 09:40:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|19
1762422060000|2025-11-06 09:41:00|234.62||234.62||234.62||234.57||35
1762422070000|2025-11-06 09:41:10|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.49|18
1762422080000|2025-11-06 09:41:20|234.57||234.57||234.57||234.57||0
1762422100000|2025-11-06 09:41:40|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|21
1762422110000|2025-11-06 09:41:50|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|5
1762422120000|2025-11-06 09:42:00|||||||||4
1762422130000|2025-11-06 09:42:10|||||||||7
1762422140000|2025-11-06 09:42:20||234.39||234.44||234.44||234.39|1
1762422150000|2025-11-06 09:42:30|||||||||15
1762422160000|2025-11-06 09:42:40|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|8
1762422170000|2025-11-06 09:42:50|||||||||2
1762422190000|2025-11-06 09:43:10||234.39||234.44||234.44||234.39|2
1762422200000|2025-11-06 09:43:20||234.39||234.44||234.44||234.39|1
1762422210000|2025-11-06 09:43:30|234.57||234.52||234.57||234.52||10
1762422220000|2025-11-06 09:43:40|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|4
1762422230000|2025-11-06 09:43:50|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|1
1762422240000|2025-11-06 09:44:00|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|2
1762422250000|2025-11-06 09:44:10|234.52||234.52||234.52||234.52||0
1762422260000|2025-11-06 09:44:20|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|24
1762422280000|2025-11-06 09:44:40|||||||||1
1762422300000|2025-11-06 09:45:00|234.67||234.67||234.67||234.67||81
1762422310000|2025-11-06 09:45:10||234.59||234.59||234.59||234.54|1
1762422320000|2025-11-06 09:45:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|15
1762422330000|2025-11-06 09:45:30|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.69|53
1762422340000|2025-11-06 09:45:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|138
1762422350000|2025-11-06 09:45:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|69
1762422360000|2025-11-06 09:46:00|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|100
1762422370000|2025-11-06 09:46:10|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|14
1762422380000|2025-11-06 09:46:20|||||||||3
1762422390000|2025-11-06 09:46:30|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|300
1762422400000|2025-11-06 09:46:40|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|35
1762422410000|2025-11-06 09:46:50|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|5
1762422420000|2025-11-06 09:47:00||234.89||234.84||234.89||234.84|0
1762422430000|2025-11-06 09:47:10||234.89||234.89||234.89||234.84|37
1762422440000|2025-11-06 09:47:20|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.84|21
1762422450000|2025-11-06 09:47:30||234.79||234.84||234.84||234.79|12
1762422460000|2025-11-06 09:47:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|49
1762422470000|2025-11-06 09:47:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|12
1762422480000|2025-11-06 09:48:00|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|9
1762422490000|2025-11-06 09:48:10|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.74|4
1762422500000|2025-11-06 09:48:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|5
1762422510000|2025-11-06 09:48:30|||||||||1
1762422520000|2025-11-06 09:48:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|0
1762422530000|2025-11-06 09:48:50|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|13
1762422540000|2025-11-06 09:49:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|4
1762422550000|2025-11-06 09:49:10|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|10
1762422560000|2025-11-06 09:49:20|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|126
1762422570000|2025-11-06 09:49:30|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|15
1762422580000|2025-11-06 09:49:40|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|1
1762422590000|2025-11-06 09:49:50|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|2
1762422600000|2025-11-06 09:50:00|234.82||234.82||234.82||234.82||0
1762422610000|2025-11-06 09:50:10|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|9
1762422620000|2025-11-06 09:50:20||234.79||234.74||234.79||234.74|1
1762422640000|2025-11-06 09:50:40||234.79||234.79||234.79||234.74|0
1762422660000|2025-11-06 09:51:00|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|10
1762422670000|2025-11-06 09:51:10|234.82||234.82||234.87||234.82||0
1762422680000|2025-11-06 09:51:20|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|13
1762422690000|2025-11-06 09:51:30|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|5
1762422700000|2025-11-06 09:51:40|234.87||234.82||234.87||234.82||0
1762422710000|2025-11-06 09:51:50|234.87||234.82||234.87||234.82||6
1762422720000|2025-11-06 09:52:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|6
1762422730000|2025-11-06 09:52:10||234.64||234.69||234.69||234.64|4
1762422740000|2025-11-06 09:52:20|234.72|234.64|234.72|234.64|234.77|234.69|234.72|234.64|7
1762422750000|2025-11-06 09:52:30|234.77||234.72||234.77||234.72||0
1762422770000|2025-11-06 09:52:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|0
1762422780000|2025-11-06 09:53:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|5
1762422800000|2025-11-06 09:53:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|8
1762422820000|2025-11-06 09:53:40|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|10
1762422830000|2025-11-06 09:53:50|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|10
1762422840000|2025-11-06 09:54:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|6
1762422850000|2025-11-06 09:54:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|27
1762422860000|2025-11-06 09:54:20|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|27
1762422870000|2025-11-06 09:54:30|234.87||234.87||234.87||234.87||0
1762422880000|2025-11-06 09:54:40|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|29
1762422890000|2025-11-06 09:54:50|234.77||234.77||234.77||234.77||0
1762422900000|2025-11-06 09:55:00|234.82|234.74|234.87|234.79|234.92|234.84|234.82|234.74|267
1762422910000|2025-11-06 09:55:10|234.92||234.92||234.92||234.92||17
1762422920000|2025-11-06 09:55:20|234.87||234.87||234.87||234.87||0
1762422930000|2025-11-06 09:55:30|234.82|234.74|234.82|234.74|234.87|234.79|234.82|234.74|170
1762422940000|2025-11-06 09:55:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|1
1762422950000|2025-11-06 09:55:50|||||||||4
1762422960000|2025-11-06 09:56:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|13
1762422980000|2025-11-06 09:56:20||234.69||234.69||234.69||234.69|5
1762422990000|2025-11-06 09:56:30|234.77||234.77||234.82||234.77||0
1762423000000|2025-11-06 09:56:40|234.82||234.82||234.82||234.82||36
1762423010000|2025-11-06 09:56:50|234.77||234.77||234.77||234.77||0
1762423020000|2025-11-06 09:57:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|18
1762423040000|2025-11-06 09:57:20|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|274
1762423050000|2025-11-06 09:57:30||234.79||234.74||234.79||234.74|0
1762423060000|2025-11-06 09:57:40||234.79||234.74||234.79||234.74|0
1762423070000|2025-11-06 09:57:50|234.77|234.79|234.77|234.69|234.77|234.79|234.77|234.69|74
1762423080000|2025-11-06 09:58:00||234.64||234.69||234.69||234.64|35
1762423090000|2025-11-06 09:58:10|234.82||234.82||234.82||234.82||46
1762423100000|2025-11-06 09:58:20|234.77|234.74|234.77|234.64|234.82|234.74|234.77|234.64|22
1762423110000|2025-11-06 09:58:30|234.82|234.69|234.82|234.69|234.82|234.69|234.77|234.64|2
1762423120000|2025-11-06 09:58:40||234.74||234.69||234.74||234.69|0
1762423130000|2025-11-06 09:58:50||234.74||234.74||234.74||234.69|1
1762423140000|2025-11-06 09:59:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|28
1762423160000|2025-11-06 09:59:20|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|5
1762423180000|2025-11-06 09:59:40||234.74||234.74||234.74||234.74|0
1762423190000|2025-11-06 09:59:50|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|33
1762423200000|2025-11-06 10:00:00||234.74||234.69||234.74||234.69|0
1762423210000|2025-11-06 10:00:10|234.77|234.64|234.77|234.69|234.77|234.69|234.77|234.64|1
1762423220000|2025-11-06 10:00:20||234.64||234.69||234.69||234.64|0
1762423230000|2025-11-06 10:00:30|234.82|234.74|234.77|234.64|234.82|234.74|234.77|234.64|29
1762423240000|2025-11-06 10:00:40||234.69||234.64||234.69||234.64|1
1762423270000|2025-11-06 10:01:10|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|3
1762423280000|2025-11-06 10:01:20|234.67|234.64|234.67|234.54|234.67|234.64|234.67|234.54|17
1762423290000|2025-11-06 10:01:30|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|7
1762423300000|2025-11-06 10:01:40||234.64||234.64||234.64||234.59|2
1762423310000|2025-11-06 10:01:50|234.77||234.77||234.77||234.77||4
1762423320000|2025-11-06 10:02:00|234.82|234.69|234.82|234.69|234.82|234.69|234.82|234.64|8
1762423330000|2025-11-06 10:02:10|234.77|234.64|234.77|234.64|234.77|234.69|234.77|234.64|20
1762423340000|2025-11-06 10:02:20||234.69||234.69||234.69||234.69|1
1762423360000|2025-11-06 10:02:40||234.64||234.64||234.64||234.64|2
1762423380000|2025-11-06 10:03:00|234.72||234.72||234.72||234.72||0
1762423410000|2025-11-06 10:03:30|234.77||234.72||234.77||234.72||9
1762423430000|2025-11-06 10:03:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|26
1762423440000|2025-11-06 10:04:00|234.72|234.64|234.77|234.64|234.77|234.69|234.72|234.64|11
1762423450000|2025-11-06 10:04:10|234.72|234.69|234.77|234.69|234.77|234.69|234.72|234.69|3
1762423460000|2025-11-06 10:04:20|234.82||234.77||234.82||234.77||24
1762423470000|2025-11-06 10:04:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|3
1762423480000|2025-11-06 10:04:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1762423490000|2025-11-06 10:04:50|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|11
1762423500000|2025-11-06 10:05:00|234.77||234.77||234.77||234.77||0
1762423520000|2025-11-06 10:05:20|||||||||1
1762423530000|2025-11-06 10:05:30|234.82||234.82||234.82||234.82||13
1762423540000|2025-11-06 10:05:40|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|12
1762423550000|2025-11-06 10:05:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1762423560000|2025-11-06 10:06:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1762423570000|2025-11-06 10:06:10|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|13
1762423580000|2025-11-06 10:06:20||234.74||234.79||234.79||234.74|5
1762423590000|2025-11-06 10:06:30||234.74||234.79||234.79||234.74|8
1762423600000|2025-11-06 10:06:40||234.74||234.79||234.79||234.74|0
1762423610000|2025-11-06 10:06:50|234.92|234.84|234.92|234.79|234.92|234.84|234.87|234.79|5
1762423620000|2025-11-06 10:07:00||234.84||234.84||234.84||234.79|1
1762423630000|2025-11-06 10:07:10||234.79||234.79||234.79||234.79|15
1762423640000|2025-11-06 10:07:20|234.87||234.92||234.92||234.87||4
1762423650000|2025-11-06 10:07:30|234.87||234.87||234.87||234.87||1
1762423660000|2025-11-06 10:07:40|234.92||234.87||234.92||234.87||0
1762423670000|2025-11-06 10:07:50||234.74||234.79||234.79||234.74|0
1762423680000|2025-11-06 10:08:00|234.92||234.87||234.92||234.87||12
1762423690000|2025-11-06 10:08:10||234.74||234.79||234.79||234.74|4
1762423700000|2025-11-06 10:08:20|234.82|234.74|234.82|234.74|234.87|234.74|234.82|234.74|40
1762423710000|2025-11-06 10:08:30|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|2
1762423720000|2025-11-06 10:08:40||234.74||234.79||234.79||234.74|0
1762423730000|2025-11-06 10:08:50|234.92||234.87||234.92||234.87||7
1762423740000|2025-11-06 10:09:00|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|3
1762423760000|2025-11-06 10:09:20|234.92||234.87||234.92||234.87||0
1762423780000|2025-11-06 10:09:40||234.74||234.74||234.79||234.74|9
1762423790000|2025-11-06 10:09:50|234.82|234.69|234.77|234.69|234.82|234.69|234.77|234.69|4
1762423800000|2025-11-06 10:10:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|7
1762423820000|2025-11-06 10:10:20|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|3
1762423830000|2025-11-06 10:10:30|234.82|234.64|234.77|234.64|234.82|234.64|234.77|234.64|0
1762423840000|2025-11-06 10:10:40|234.72||234.72||234.72||234.72||0
1762423850000|2025-11-06 10:10:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|1
1762423860000|2025-11-06 10:11:00|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|8
1762423870000|2025-11-06 10:11:10|234.82|234.79|234.77|234.69|234.87|234.79|234.77|234.69|28
1762423880000|2025-11-06 10:11:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|23
1762423900000|2025-11-06 10:11:40|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|2
1762423910000|2025-11-06 10:11:50||234.69||234.69||234.69||234.69|7
1762423920000|2025-11-06 10:12:00|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|23
1762423930000|2025-11-06 10:12:10||234.79||234.74||234.79||234.74|0
1762423940000|2025-11-06 10:12:20||234.79||234.74||234.79||234.74|14
1762423950000|2025-11-06 10:12:30|234.82|234.69|234.77|234.69|234.87|234.69|234.77|234.69|2
1762423960000|2025-11-06 10:12:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|0
1762423970000|2025-11-06 10:12:50|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|15
1762423980000|2025-11-06 10:13:00||234.74||234.69||234.74||234.69|8
1762423990000|2025-11-06 10:13:10|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|0
1762424000000|2025-11-06 10:13:20|||||||||1
1762424010000|2025-11-06 10:13:30||234.64||234.69||234.69||234.64|12
1762424020000|2025-11-06 10:13:40||234.64||234.69||234.69||234.64|0
1762424030000|2025-11-06 10:13:50|234.82||234.77||234.82||234.77||4
1762424050000|2025-11-06 10:14:10|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|4
1762424060000|2025-11-06 10:14:20|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|3
1762424070000|2025-11-06 10:14:30||234.69||234.69||234.74||234.69|1
1762424080000|2025-11-06 10:14:40|234.77||234.77||234.82||234.77||4
1762424090000|2025-11-06 10:14:50|234.82||234.77||234.82||234.77||0
1762424100000|2025-11-06 10:15:00|234.82|234.64|234.72|234.64|234.82|234.64|234.72|234.64|3
1762424110000|2025-11-06 10:15:10|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|0
1762424120000|2025-11-06 10:15:20|234.82|234.69|234.82|234.69|234.82|234.74|234.82|234.69|2
1762424130000|2025-11-06 10:15:30||234.74||234.69||234.74||234.69|0
1762424140000|2025-11-06 10:15:40|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|1
1762424150000|2025-11-06 10:15:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1762424160000|2025-11-06 10:16:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1762424170000|2025-11-06 10:16:10|234.72|234.64|234.77|234.64|234.77|234.69|234.72|234.64|20
1762424180000|2025-11-06 10:16:20|234.72|234.69|234.77|234.69|234.77|234.69|234.72|234.69|0
1762424190000|2025-11-06 10:16:30|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|1
1762424200000|2025-11-06 10:16:40|234.87|234.74|234.87|234.79|234.87|234.79|234.87|234.74|50
1762424210000|2025-11-06 10:16:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.79|18
1762424220000|2025-11-06 10:17:00|234.97||234.97||234.97||234.92||0
1762424230000|2025-11-06 10:17:10|234.92||234.92||234.97||234.92||0
1762424240000|2025-11-06 10:17:20|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.84|34
1762424250000|2025-11-06 10:17:30|||||||||1
1762424260000|2025-11-06 10:17:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|12
1762424270000|2025-11-06 10:17:50|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|39
1762424280000|2025-11-06 10:18:00|||||||||226
1762424290000|2025-11-06 10:18:10||234.89||234.94||234.94||234.89|5
1762424300000|2025-11-06 10:18:20|||||||||1
1762424310000|2025-11-06 10:18:30|||||||||1
1762424330000|2025-11-06 10:18:50|235.07||235.02||235.07||235.02||4
1762424340000|2025-11-06 10:19:00|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1762424360000|2025-11-06 10:19:20|||||||||15
1762424370000|2025-11-06 10:19:30|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|26
1762424380000|2025-11-06 10:19:40|235.02||234.97||235.02||234.97||20
1762424410000|2025-11-06 10:20:10|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|24
1762424420000|2025-11-06 10:20:20|||||||||11
1762424430000|2025-11-06 10:20:30|235.02||234.97||235.02||234.97||13
1762424450000|2025-11-06 10:20:50||234.84||234.89||234.89||234.84|18
1762424470000|2025-11-06 10:21:10|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|27
1762424480000|2025-11-06 10:21:20|||||||||1
1762424490000|2025-11-06 10:21:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|10
1762424500000|2025-11-06 10:21:40|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|80
1762424510000|2025-11-06 10:21:50|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|6
1762424530000|2025-11-06 10:22:10|||||||||1
1762424540000|2025-11-06 10:22:20|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|1
1762424560000|2025-11-06 10:22:40|||||||||3
1762424570000|2025-11-06 10:22:50|||||||||580
1762424580000|2025-11-06 10:23:00|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|61
1762424590000|2025-11-06 10:23:10|234.92|234.74|234.87|234.74|234.92|234.74|234.87|234.74|58
1762424600000|2025-11-06 10:23:20|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|10
1762424610000|2025-11-06 10:23:30|234.92||234.87||234.92||234.87||13
1762424620000|2025-11-06 10:23:40|234.92|234.84|234.92|234.79|234.92|234.84|234.92|234.79|3
1762424630000|2025-11-06 10:23:50|234.87|234.84|234.92|234.79|234.92|234.84|234.87|234.79|0
1762424640000|2025-11-06 10:24:00||234.84||234.84||234.84||234.79|5
1762424650000|2025-11-06 10:24:10|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|17
1762424670000|2025-11-06 10:24:30|234.97||234.92||234.97||234.92||9
1762424690000|2025-11-06 10:24:50|||||||||100
1762424700000|2025-11-06 10:25:00|234.87|234.79|234.92|234.79|234.92|234.84|234.87|234.79|8
1762424710000|2025-11-06 10:25:10|234.87|234.74|234.87|234.79|234.87|234.79|234.87|234.74|4
1762424730000|2025-11-06 10:25:30||234.74||234.79||234.79||234.74|0
1762424740000|2025-11-06 10:25:40||234.74||234.74||234.79||234.74|360
1762424750000|2025-11-06 10:25:50||234.79||234.79||234.79||234.79|1
1762424760000|2025-11-06 10:26:00||234.74||234.79||234.79||234.74|0
1762424770000|2025-11-06 10:26:10|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|17
1762424780000|2025-11-06 10:26:20|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|15
1762424790000|2025-11-06 10:26:30|||||||||109
1762424800000|2025-11-06 10:26:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|16
1762424810000|2025-11-06 10:26:50|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.79|2
1762424820000|2025-11-06 10:27:00||234.74||234.79||234.79||234.74|0
1762424830000|2025-11-06 10:27:10|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|192
1762424840000|2025-11-06 10:27:20|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.79|19
1762424850000|2025-11-06 10:27:30||234.89||234.89||234.89||234.89|6
1762424860000|2025-11-06 10:27:40|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.94|6
1762424870000|2025-11-06 10:27:50|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|45
1762424880000|2025-11-06 10:28:00|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|3
1762424890000|2025-11-06 10:28:10|235.12|234.99|235.12|234.99|235.12|234.99|235.07|234.99|8
1762424900000|2025-11-06 10:28:20|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.94|11
1762424910000|2025-11-06 10:28:30|||||||||8
1762424920000|2025-11-06 10:28:40|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|27
1762424930000|2025-11-06 10:28:50|235.07|234.94|235.07|234.99|235.07|234.99|235.07|234.94|20
1762424940000|2025-11-06 10:29:00|||||||||34
1762424970000|2025-11-06 10:29:30|||||||||17
1762424980000|2025-11-06 10:29:40|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|101
1762424990000|2025-11-06 10:29:50|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|1
1762425000000|2025-11-06 10:30:00|235.12||235.12||235.12||235.12||0
1762425010000|2025-11-06 10:30:10|235.07||235.07||235.07||235.07||0
1762425020000|2025-11-06 10:30:20|235.12||235.12||235.12||235.12||1
1762425030000|2025-11-06 10:30:30|235.07|235.04|235.12|235.04|235.12|235.04|235.07|234.99|33
1762425040000|2025-11-06 10:30:40|235.17||235.12||235.17||235.12||0
1762425050000|2025-11-06 10:30:50|235.17||235.17||235.17||235.17||0
1762425060000|2025-11-06 10:31:00|235.12||235.17||235.17||235.12||0
1762425070000|2025-11-06 10:31:10|235.22|235.09|235.22|235.14|235.22|235.14|235.17|235.09|24
1762425090000|2025-11-06 10:31:30||235.09||235.09||235.14||235.09|27
1762425100000|2025-11-06 10:31:40||235.14||235.14||235.14||235.14|0
1762425150000|2025-11-06 10:32:30|235.27||235.27||235.27||235.27||99
1762425160000|2025-11-06 10:32:40|235.22||235.27||235.27||235.22||1
1762425170000|2025-11-06 10:32:50|235.22||235.22||235.27||235.22||1
1762425180000|2025-11-06 10:33:00|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|6
1762425190000|2025-11-06 10:33:10|||||||||2160
1762425200000|2025-11-06 10:33:20|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|12
1762425210000|2025-11-06 10:33:30|||||||||12
1762425250000|2025-11-06 10:34:10|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|2
1762425260000|2025-11-06 10:34:20|235.32||235.32||235.32||235.27||21
1762425270000|2025-11-06 10:34:30||235.24||235.19||235.24||235.19|6
1762425280000|2025-11-06 10:34:40||235.24||235.19||235.24||235.19|1
1762425290000|2025-11-06 10:34:50|235.27|235.24|235.27|235.19|235.32|235.24|235.27|235.19|5
1762425300000|2025-11-06 10:35:00|235.32||235.32||235.32||235.27||0
1762425310000|2025-11-06 10:35:10||235.24||235.24||235.24||235.19|2
1762425340000|2025-11-06 10:35:40|235.37|235.19|235.37|235.29|235.37|235.29|235.32|235.19|9
1762425350000|2025-11-06 10:35:50||235.24||235.29||235.29||235.24|0
1762425360000|2025-11-06 10:36:00|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|10
1762425370000|2025-11-06 10:36:10|235.42|235.34|235.42|235.34|235.47|235.39|235.37|235.34|77
1762425400000|2025-11-06 10:36:40|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.29|9
1762425420000|2025-11-06 10:37:00||235.24||235.29||235.29||235.24|0
1762425430000|2025-11-06 10:37:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|3
1762425440000|2025-11-06 10:37:20|235.37||235.32||235.37||235.32||3
1762425450000|2025-11-06 10:37:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|26
1762425460000|2025-11-06 10:37:40|235.22|235.14|235.22|235.09|235.22|235.14|235.17|235.09|9
1762425470000|2025-11-06 10:37:50|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|0
1762425480000|2025-11-06 10:38:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|6
1762425490000|2025-11-06 10:38:10|235.22|235.04|235.17|235.09|235.22|235.09|235.17|235.04|0
1762425500000|2025-11-06 10:38:20||235.04||235.04||235.09||235.04|2
1762425510000|2025-11-06 10:38:30||235.09||235.09||235.09||235.09|0
1762425520000|2025-11-06 10:38:40||235.04||235.09||235.09||235.04|0
1762425540000|2025-11-06 10:39:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|6
1762425550000|2025-11-06 10:39:10|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.14|4
1762425560000|2025-11-06 10:39:20|235.17|235.09|235.17|235.09|235.17|235.14|235.17|235.09|3
1762425570000|2025-11-06 10:39:30|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|3
1762425590000|2025-11-06 10:39:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|1
1762425610000|2025-11-06 10:40:10|235.12||235.07||235.12||235.07||3
1762425630000|2025-11-06 10:40:30|235.12||235.07||235.12||235.07||11
1762425640000|2025-11-06 10:40:40|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|8
1762425650000|2025-11-06 10:40:50|235.07||235.07||235.07||235.02||12
1762425660000|2025-11-06 10:41:00|235.02||235.02||235.02||235.02||6
1762425670000|2025-11-06 10:41:10|235.07||235.02||235.07||235.02||6
1762425680000|2025-11-06 10:41:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|7
1762425690000|2025-11-06 10:41:30|235.02|234.94|235.02|234.94|235.02|234.99|235.02|234.94|10
1762425710000|2025-11-06 10:41:50|235.07||235.02||235.07||235.02||2
1762425730000|2025-11-06 10:42:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|3
1762425740000|2025-11-06 10:42:20|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|9
1762425770000|2025-11-06 10:42:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|7
1762425790000|2025-11-06 10:43:10|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|18
1762425810000|2025-11-06 10:43:30|||||||||9
1762425830000|2025-11-06 10:43:50|235.12||235.12||235.12||235.12||10
1762425840000|2025-11-06 10:44:00|235.07||235.07||235.07||235.07||12
1762425850000|2025-11-06 10:44:10||234.94||234.99||234.99||234.94|53
1762425870000|2025-11-06 10:44:30||234.94||234.99||234.99||234.94|3
1762425880000|2025-11-06 10:44:40|235.12||235.07||235.12||235.07||23
1762425890000|2025-11-06 10:44:50|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|23
1762425900000|2025-11-06 10:45:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|3
1762425910000|2025-11-06 10:45:10|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|115
1762425920000|2025-11-06 10:45:20|235.12|235.04|235.17|235.09|235.17|235.09|235.12|234.99|6
1762425930000|2025-11-06 10:45:30|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|32
1762425940000|2025-11-06 10:45:40|||||||||1
1762425950000|2025-11-06 10:45:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|2
1762425960000|2025-11-06 10:46:00|235.27||235.22||235.27||235.22||3
1762425970000|2025-11-06 10:46:10|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|24
1762425980000|2025-11-06 10:46:20|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|14
1762425990000|2025-11-06 10:46:30|235.27|235.09|235.17|235.09|235.27|235.09|235.17|235.09|2
1762426000000|2025-11-06 10:46:40||235.04||235.09||235.09||235.04|4
1762426010000|2025-11-06 10:46:50|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|0
1762426020000|2025-11-06 10:47:00|||||||||4
1762426030000|2025-11-06 10:47:10|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|154
1762426040000|2025-11-06 10:47:20|235.22|235.14|235.22|235.09|235.22|235.14|235.22|235.09|1
1762426050000|2025-11-06 10:47:30|235.17|235.04|235.12|235.04|235.17|235.04|235.12|234.99|2
1762426060000|2025-11-06 10:47:40|235.07|234.99|235.07|234.99|235.07|235.04|235.07|234.99|1
1762426080000|2025-11-06 10:48:00|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|8
1762426090000|2025-11-06 10:48:10|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.99|1
1762426110000|2025-11-06 10:48:30|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|16
1762426120000|2025-11-06 10:48:40||234.99||234.99||234.99||234.99|0
1762426130000|2025-11-06 10:48:50|||||||||1
1762426140000|2025-11-06 10:49:00|235.12||235.12||235.12||235.12||2
1762426150000|2025-11-06 10:49:10|235.07|235.04|235.12|234.99|235.12|235.04|235.07|234.99|0
1762426160000|2025-11-06 10:49:20|235.17|235.04|235.17|235.09|235.17|235.09|235.17|234.99|11
1762426170000|2025-11-06 10:49:30|235.22||235.17||235.22||235.17||1
1762426180000|2025-11-06 10:49:40|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.09|0
1762426190000|2025-11-06 10:49:50||235.09||235.14||235.14||235.09|0
1762426200000|2025-11-06 10:50:00|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|16
1762426210000|2025-11-06 10:50:10|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|40
1762426220000|2025-11-06 10:50:20|235.12|235.09|235.17|235.09|235.17|235.09|235.12|235.09|4
1762426260000|2025-11-06 10:51:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|14
1762426270000|2025-11-06 10:51:10|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|12
1762426280000|2025-11-06 10:51:20|235.17||235.17||235.22||235.17||12
1762426290000|2025-11-06 10:51:30|235.22||235.22||235.22||235.17||1
1762426300000|2025-11-06 10:51:40|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|0
1762426310000|2025-11-06 10:51:50|235.27|235.14|235.22|235.14|235.27|235.14|235.22|235.14|39
1762426330000|2025-11-06 10:52:10||235.09||235.09||235.14||235.09|8
1762426340000|2025-11-06 10:52:20||235.14||235.14||235.14||235.09|0
1762426350000|2025-11-06 10:52:30|235.27||235.22||235.27||235.22||2
1762426360000|2025-11-06 10:52:40|235.27||235.22||235.27||235.22||0
1762426370000|2025-11-06 10:52:50||235.09||235.09||235.09||235.09|4
1762426380000|2025-11-06 10:53:00|235.17||235.17||235.17||235.17||1
1762426400000|2025-11-06 10:53:20|235.22||235.17||235.22||235.17||12
1762426410000|2025-11-06 10:53:30|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|7
1762426420000|2025-11-06 10:53:40||234.99||234.99||234.99||234.99|55
1762426430000|2025-11-06 10:53:50||235.04||234.99||235.04||234.99|6
1762426440000|2025-11-06 10:54:00|235.07|235.04|235.12|234.99|235.12|235.04|235.07|234.99|3
1762426450000|2025-11-06 10:54:10|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.99|137
1762426460000|2025-11-06 10:54:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|15
1762426470000|2025-11-06 10:54:30||234.99||235.04||235.04||234.99|2
1762426480000|2025-11-06 10:54:40|235.17||235.17||235.17||235.17||0
1762426490000|2025-11-06 10:54:50|235.12|235.09|235.12|235.04|235.17|235.09|235.12|235.04|14
1762426500000|2025-11-06 10:55:00|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|0
1762426510000|2025-11-06 10:55:10|235.17||235.12||235.17||235.12||0
1762426520000|2025-11-06 10:55:20|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|12
1762426530000|2025-11-06 10:55:30|235.17||235.17||235.17||235.17||0
1762426540000|2025-11-06 10:55:40|235.12||235.12||235.17||235.12||0
1762426560000|2025-11-06 10:56:00|235.17|234.99|235.12|234.99|235.17|234.99|235.07|234.99|4
1762426570000|2025-11-06 10:56:10||235.04||235.04||235.04||234.99|0
1762426580000|2025-11-06 10:56:20|235.07|234.99|235.02|234.94|235.07|235.04|235.02|234.94|5
1762426590000|2025-11-06 10:56:30|235.07||235.02||235.07||235.02||1
1762426600000|2025-11-06 10:56:40|235.07|234.89|235.07|234.99|235.07|234.99|235.07|234.89|0
1762426610000|2025-11-06 10:56:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|4
1762426620000|2025-11-06 10:57:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|5
1762426630000|2025-11-06 10:57:10|||||||||1
1762426660000|2025-11-06 10:57:40|||||||||1
1762426680000|2025-11-06 10:58:00|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|24
1762426690000|2025-11-06 10:58:10|235.17||235.12||235.17||235.12||10
1762426700000|2025-11-06 10:58:20||234.99||235.04||235.04||234.99|5
1762426740000|2025-11-06 10:59:00|235.17||235.12||235.17||235.12||12
1762426750000|2025-11-06 10:59:10|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|14
1762426760000|2025-11-06 10:59:20|235.17||235.12||235.17||235.12||9
1762426770000|2025-11-06 10:59:30|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|2
1762426780000|2025-11-06 10:59:40|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|12
1762426790000|2025-11-06 10:59:50||234.99||235.04||235.04||234.99|1
1762426800000|2025-11-06 11:00:00|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|15
1762426820000|2025-11-06 11:00:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|1
1762426830000|2025-11-06 11:00:30|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|78
1762426840000|2025-11-06 11:00:40|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|4
1762426850000|2025-11-06 11:00:50|||||||||48
1762426860000|2025-11-06 11:01:00|235.07|234.99|234.97|234.89|235.07|234.99|234.97|234.89|40
1762426870000|2025-11-06 11:01:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|49
1762426880000|2025-11-06 11:01:20|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|11
1762426890000|2025-11-06 11:01:30||234.99||234.99||234.99||234.94|38
1762426900000|2025-11-06 11:01:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|30
1762426910000|2025-11-06 11:01:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|5
1762426920000|2025-11-06 11:02:00|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|45
1762426930000|2025-11-06 11:02:10|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|73
1762426940000|2025-11-06 11:02:20|235.02||235.02||235.02||235.02||1
1762426950000|2025-11-06 11:02:30|||||||||4
1762426970000|2025-11-06 11:02:50|234.97|234.89|234.97|234.89|234.97|234.94|234.97|234.89|52
1762426980000|2025-11-06 11:03:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|10
1762426990000|2025-11-06 11:03:10|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|29
1762427000000|2025-11-06 11:03:20|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|18
1762427010000|2025-11-06 11:03:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|34
1762427020000|2025-11-06 11:03:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|8
1762427040000|2025-11-06 11:04:00|235.02||234.97||235.02||234.97||18
1762427050000|2025-11-06 11:04:10|||||||||6
1762427060000|2025-11-06 11:04:20|235.02||234.97||235.02||234.97||17
1762427070000|2025-11-06 11:04:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|11
1762427090000|2025-11-06 11:04:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|11
1762427100000|2025-11-06 11:05:00|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|26
1762427110000|2025-11-06 11:05:10||234.94||234.99||234.99||234.94|4
1762427120000|2025-11-06 11:05:20||234.94||234.94||234.94||234.94|0
1762427130000|2025-11-06 11:05:30||234.99||234.99||234.99||234.99|0
1762427140000|2025-11-06 11:05:40||234.94||234.99||234.99||234.94|3
1762427150000|2025-11-06 11:05:50|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|4
1762427160000|2025-11-06 11:06:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|6
1762427170000|2025-11-06 11:06:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|10
1762427210000|2025-11-06 11:06:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|5
1762427220000|2025-11-06 11:07:00|||||||||1
1762427230000|2025-11-06 11:07:10||234.99||234.99||234.99||234.99|1
1762427240000|2025-11-06 11:07:20||235.04||234.99||235.04||234.99|0
1762427250000|2025-11-06 11:07:30||235.04||234.99||235.04||234.99|0
1762427260000|2025-11-06 11:07:40|235.07|235.04|235.07|234.99|235.12|235.04|235.07|234.99|9
1762427270000|2025-11-06 11:07:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|5
1762427280000|2025-11-06 11:08:00|||||||||3
1762427300000|2025-11-06 11:08:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|2
1762427350000|2025-11-06 11:09:10|235.12|235.04|235.12|235.04|235.12|235.04|235.07|234.99|42
1762427360000|2025-11-06 11:09:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|5
1762427370000|2025-11-06 11:09:30|235.12||235.12||235.12||235.12||0
1762427380000|2025-11-06 11:09:40||235.04||235.04||235.04||235.04|0
1762427390000|2025-11-06 11:09:50|235.17|234.99|235.17|235.04|235.17|235.04|235.17|234.99|0
1762427400000|2025-11-06 11:10:00|235.12||235.17||235.17||235.12||3
1762427410000|2025-11-06 11:10:10|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|1
1762427420000|2025-11-06 11:10:20|235.12||235.17||235.17||235.12||1
1762427430000|2025-11-06 11:10:30|235.12||235.12||235.12||235.12||0
1762427440000|2025-11-06 11:10:40|235.17||235.17||235.17||235.12||0
1762427450000|2025-11-06 11:10:50|235.12|235.09|235.12|235.04|235.12|235.09|235.12|235.04|1
1762427460000|2025-11-06 11:11:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|16
1762427470000|2025-11-06 11:11:10|235.12|235.04|235.17|235.04|235.17|235.04|235.12|235.04|21
1762427480000|2025-11-06 11:11:20|235.22|235.09|235.22|235.09|235.22|235.14|235.17|235.09|35
1762427490000|2025-11-06 11:11:30|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.09|11
1762427510000|2025-11-06 11:11:50|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|6
1762427530000|2025-11-06 11:12:10|235.12|235.04|235.17|235.04|235.17|235.09|235.12|235.04|10
1762427540000|2025-11-06 11:12:20||235.09||235.09||235.09||235.04|0
1762427550000|2025-11-06 11:12:30|235.22|235.04|235.22|235.09|235.22|235.09|235.22|235.04|3
1762427560000|2025-11-06 11:12:40||235.14||235.14||235.14||235.14|0
1762427570000|2025-11-06 11:12:50|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|15
1762427580000|2025-11-06 11:13:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|1
1762427600000|2025-11-06 11:13:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|31
1762427610000|2025-11-06 11:13:30|||||||||6
1762427620000|2025-11-06 11:13:40|||||||||7
1762427660000|2025-11-06 11:14:20|||||||||7
1762427670000|2025-11-06 11:14:30|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|20
1762427680000|2025-11-06 11:14:40|235.22|235.14|235.27|235.14|235.27|235.19|235.22|235.14|43
1762427690000|2025-11-06 11:14:50||235.19||235.19||235.19||235.19|2
1762427720000|2025-11-06 11:15:20|||||||||2
1762427730000|2025-11-06 11:15:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|66
1762427740000|2025-11-06 11:15:40|||||||||2
1762427780000|2025-11-06 11:16:20|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|40
1762427790000|2025-11-06 11:16:30|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|116
1762427800000|2025-11-06 11:16:40|||||||||1
1762427830000|2025-11-06 11:17:10|||||||||3
1762427840000|2025-11-06 11:17:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|31
1762427850000|2025-11-06 11:17:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|8
1762427860000|2025-11-06 11:17:40||235.24||235.29||235.29||235.24|14
1762427870000|2025-11-06 11:17:50|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|37
1762427880000|2025-11-06 11:18:00|235.42|235.34|235.47|235.34|235.47|235.34|235.42|235.34|47
1762427890000|2025-11-06 11:18:10|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.39|0
1762427900000|2025-11-06 11:18:20|||||||||23
1762427910000|2025-11-06 11:18:30||235.34||235.39||235.39||235.34|50
1762427920000|2025-11-06 11:18:40|235.52||235.47||235.52||235.47||3
1762427930000|2025-11-06 11:18:50|235.52||235.47||235.52||235.47||5
1762427940000|2025-11-06 11:19:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|4
1762427950000|2025-11-06 11:19:10||235.39||235.44||235.44||235.39|11
1762427970000|2025-11-06 11:19:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|33
1762427980000|2025-11-06 11:19:40|235.52||235.47||235.52||235.47||0
1762427990000|2025-11-06 11:19:50|||||||||17
1762428000000|2025-11-06 11:20:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1762428020000|2025-11-06 11:20:20|235.47|235.29|235.47|235.39|235.47|235.39|235.47|235.29|150
1762428030000|2025-11-06 11:20:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|419
1762428040000|2025-11-06 11:20:40|235.37|235.29|235.42|235.34|235.47|235.39|235.37|235.29|207
1762428060000|2025-11-06 11:21:00|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.39|77
1762428070000|2025-11-06 11:21:10|||||||||111
1762428090000|2025-11-06 11:21:30|||||||||5
1762428130000|2025-11-06 11:22:10|||||||||8
1762428150000|2025-11-06 11:22:30|||||||||55
1762428170000|2025-11-06 11:22:50|||||||||23
1762428180000|2025-11-06 11:23:00|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|214
1762428190000|2025-11-06 11:23:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|51
1762428200000|2025-11-06 11:23:20|||||||||23
1762428210000|2025-11-06 11:23:30|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|8
1762428220000|2025-11-06 11:23:40||235.39||235.39||235.39||235.39|9
1762428230000|2025-11-06 11:23:50|235.47|235.34|235.47|235.34|235.47|235.39|235.47|235.34|16
1762428240000|2025-11-06 11:24:00||235.39||235.39||235.39||235.34|6
1762428260000|2025-11-06 11:24:20|235.52||235.47||235.52||235.47||0
1762428270000|2025-11-06 11:24:30|235.52||235.52||235.52||235.47||26
1762428280000|2025-11-06 11:24:40|235.47||235.52||235.52||235.47||0
1762428290000|2025-11-06 11:24:50|235.47||235.47||235.47||235.47||0
1762428300000|2025-11-06 11:25:00|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|13
1762428310000|2025-11-06 11:25:10|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|3
1762428320000|2025-11-06 11:25:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|26
1762428340000|2025-11-06 11:25:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|7
1762428350000|2025-11-06 11:25:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|4
1762428360000|2025-11-06 11:26:00||235.29||235.34||235.34||235.29|3
1762428370000|2025-11-06 11:26:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|7
1762428390000|2025-11-06 11:26:30|||||||||1
1762428420000|2025-11-06 11:27:00|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|43
1762428430000|2025-11-06 11:27:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|182
1762428480000|2025-11-06 11:28:00||235.39||235.44||235.44||235.39|33
1762428500000|2025-11-06 11:28:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|18
1762428510000|2025-11-06 11:28:30|||||||||4
1762428530000|2025-11-06 11:28:50|||||||||4
1762428550000|2025-11-06 11:29:10|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|29
1762428560000|2025-11-06 11:29:20|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.39|18
1762428570000|2025-11-06 11:29:30|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|37
1762428580000|2025-11-06 11:29:40||235.39||235.39||235.39||235.39|9
1762428590000|2025-11-06 11:29:50|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|4
1762428600000|2025-11-06 11:30:00|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|4
1762428610000|2025-11-06 11:30:10|235.47||235.47||235.52||235.47||2
1762428620000|2025-11-06 11:30:20|||||||||1
1762428630000|2025-11-06 11:30:30||235.34||235.39||235.39||235.34|20
1762428640000|2025-11-06 11:30:40|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|15
1762428650000|2025-11-06 11:30:50|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|6
1762428660000|2025-11-06 11:31:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|35
1762428670000|2025-11-06 11:31:10|||||||||35
1762428700000|2025-11-06 11:31:40|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|28
1762428710000|2025-11-06 11:31:50|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|5
1762428720000|2025-11-06 11:32:00|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|17
1762428750000|2025-11-06 11:32:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|16
1762428760000|2025-11-06 11:32:40|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|23
1762428770000|2025-11-06 11:32:50|235.47||235.42||235.47||235.42||5
1762428780000|2025-11-06 11:33:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|25
1762428790000|2025-11-06 11:33:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|3
1762428810000|2025-11-06 11:33:30|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|10
1762428820000|2025-11-06 11:33:40|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|13
1762428830000|2025-11-06 11:33:50|235.47||235.47||235.47||235.47||0
1762428850000|2025-11-06 11:34:10||235.34||235.39||235.39||235.34|28
1762428860000|2025-11-06 11:34:20|235.52||235.47||235.52||235.47||6
1762428880000|2025-11-06 11:34:40|235.42|235.34|235.47|235.34|235.47|235.34|235.42|235.34|5
1762428890000|2025-11-06 11:34:50|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|16
1762428900000|2025-11-06 11:35:00|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|2
1762428910000|2025-11-06 11:35:10||235.29||235.34||235.34||235.29|7
1762428940000|2025-11-06 11:35:40|||||||||76
1762428960000|2025-11-06 11:36:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|58
1762428970000|2025-11-06 11:36:10|235.52||235.52||235.52||235.47||7
1762428980000|2025-11-06 11:36:20|235.47||235.47||235.47||235.47||1
1762428990000|2025-11-06 11:36:30|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|0
1762429020000|2025-11-06 11:37:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|33
1762429030000|2025-11-06 11:37:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|8
1762429040000|2025-11-06 11:37:20|235.57||235.52||235.57||235.52||3
1762429050000|2025-11-06 11:37:30|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|5
1762429070000|2025-11-06 11:37:50|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|27
1762429110000|2025-11-06 11:38:30|235.57||235.57||235.57||235.52||0
1762429120000|2025-11-06 11:38:40|235.52||235.57||235.57||235.52||0
1762429130000|2025-11-06 11:38:50|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|5
1762429140000|2025-11-06 11:39:00|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|5
1762429150000|2025-11-06 11:39:10|235.52||235.57||235.57||235.52||1
1762429160000|2025-11-06 11:39:20||235.49||235.49||235.49||235.49|4
1762429190000|2025-11-06 11:39:50|||||||||14
1762429240000|2025-11-06 11:40:40|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|43
1762429250000|2025-11-06 11:40:50|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|32
1762429260000|2025-11-06 11:41:00|||||||||9
1762429280000|2025-11-06 11:41:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|1
1762429310000|2025-11-06 11:41:50|||||||||12
1762429330000|2025-11-06 11:42:10|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|4
1762429340000|2025-11-06 11:42:20|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|281
1762429350000|2025-11-06 11:42:30|235.62|235.54|235.67|235.59|235.72|235.59|235.62|235.54|477
1762429360000|2025-11-06 11:42:40|235.72||235.67||235.72||235.67||1
1762429380000|2025-11-06 11:43:00|235.72||235.67||235.72||235.67||1
1762429390000|2025-11-06 11:43:10|235.72||235.72||235.72||235.72||1
1762429400000|2025-11-06 11:43:20|235.67|235.64|235.72|235.59|235.72|235.64|235.67|235.59|16
1762429410000|2025-11-06 11:43:30|235.67|235.64|235.72|235.59|235.72|235.64|235.67|235.59|6
1762429430000|2025-11-06 11:43:50|235.67||235.67||235.72||235.67||0
1762429440000|2025-11-06 11:44:00|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|32
1762429450000|2025-11-06 11:44:10|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|112
1762429460000|2025-11-06 11:44:20|||||||||1
1762429470000|2025-11-06 11:44:30|||||||||54
1762429490000|2025-11-06 11:44:50|||||||||9
1762429520000|2025-11-06 11:45:20|235.67|235.59|235.67|235.54|235.67|235.59|235.67|235.54|290
1762429530000|2025-11-06 11:45:30|235.62||235.62||235.62||235.62||25
1762429540000|2025-11-06 11:45:40|235.57|235.49|235.62|235.49|235.62|235.54|235.57|235.49|25
1762429550000|2025-11-06 11:45:50|235.57||235.57||235.57||235.57||0
1762429560000|2025-11-06 11:46:00||235.44||235.49||235.49||235.44|0
1762429570000|2025-11-06 11:46:10|||||||||2
1762429580000|2025-11-06 11:46:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.49|14
1762429600000|2025-11-06 11:46:40|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|34
1762429610000|2025-11-06 11:46:50|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|0
1762429620000|2025-11-06 11:47:00|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.54|8
1762429640000|2025-11-06 11:47:20||235.49||235.49||235.49||235.49|7
1762429650000|2025-11-06 11:47:30|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|23
1762429660000|2025-11-06 11:47:40|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|23
1762429680000|2025-11-06 11:48:00||235.54||235.54||235.54||235.49|0
1762429710000|2025-11-06 11:48:30|235.67||235.62||235.67||235.62||4
1762429720000|2025-11-06 11:48:40|235.67||235.62||235.67||235.62||0
1762429730000|2025-11-06 11:48:50|235.57|235.49|235.62|235.49|235.62|235.49|235.57|235.49|11
1762429740000|2025-11-06 11:49:00|235.57||235.57||235.62||235.57||0
1762429750000|2025-11-06 11:49:10|||||||||3
1762429760000|2025-11-06 11:49:20|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|65
1762429780000|2025-11-06 11:49:40|235.47|235.39|235.52|235.39|235.52|235.44|235.47|235.39|15
1762429790000|2025-11-06 11:49:50||235.44||235.39||235.44||235.39|3
1762429800000|2025-11-06 11:50:00||235.44||235.44||235.44||235.44|0
1762429810000|2025-11-06 11:50:10|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|8
1762429830000|2025-11-06 11:50:30||235.34||235.39||235.39||235.34|13
1762429840000|2025-11-06 11:50:40|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|6
1762429850000|2025-11-06 11:50:50|235.37||235.37||235.37||235.37||0
1762429860000|2025-11-06 11:51:00|235.32|235.24|235.32|235.24|235.37|235.29|235.32|235.24|7
1762429870000|2025-11-06 11:51:10|235.37||235.37||235.37||235.37||1
1762429880000|2025-11-06 11:51:20|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|0
1762429910000|2025-11-06 11:51:50|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|32
1762429920000|2025-11-06 11:52:00|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|42
1762429950000|2025-11-06 11:52:30|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|18
1762429960000|2025-11-06 11:52:40|235.47|235.34|235.47|235.39|235.47|235.39|235.47|235.34|1
1762429970000|2025-11-06 11:52:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|22
1762429980000|2025-11-06 11:53:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|8
1762430000000|2025-11-06 11:53:20|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|25
1762430010000|2025-11-06 11:53:30|||||||||361
1762430020000|2025-11-06 11:53:40|||||||||3
1762430030000|2025-11-06 11:53:50|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|373
1762430040000|2025-11-06 11:54:00|235.37||235.37||235.37||235.37||2
1762430050000|2025-11-06 11:54:10|235.42||235.37||235.42||235.37||0
1762430070000|2025-11-06 11:54:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|6
1762430080000|2025-11-06 11:54:40|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|7
1762430110000|2025-11-06 11:55:10|235.52||235.52||235.52||235.47||4
1762430120000|2025-11-06 11:55:20|235.47||235.47||235.47||235.47||0
1762430130000|2025-11-06 11:55:30|||||||||2
1762430140000|2025-11-06 11:55:40|||||||||2
1762430150000|2025-11-06 11:55:50|||||||||2
1762430160000|2025-11-06 11:56:00|||||||||1
1762430170000|2025-11-06 11:56:10|||||||||1
1762430180000|2025-11-06 11:56:20|||||||||6
1762430190000|2025-11-06 11:56:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|2
1762430200000|2025-11-06 11:56:40|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|108
1762430220000|2025-11-06 11:57:00|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|60
1762430250000|2025-11-06 11:57:30|||||||||1
1762430260000|2025-11-06 11:57:40|235.42||235.42||235.42||235.42||24
1762430270000|2025-11-06 11:57:50||235.34||235.34||235.34||235.34|0
1762430280000|2025-11-06 11:58:00||235.29||235.29||235.29||235.29|58
1762430300000|2025-11-06 11:58:20||235.34||235.34||235.34||235.34|0
1762430310000|2025-11-06 11:58:30|||||||||1
1762430320000|2025-11-06 11:58:40|||||||||1
1762430350000|2025-11-06 11:59:10|235.47||235.47||235.47||235.47||16
1762430360000|2025-11-06 11:59:20|235.42|235.29|235.42|235.34|235.42|235.34|235.42|235.29|41
1762430370000|2025-11-06 11:59:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|92
1762430380000|2025-11-06 11:59:40||235.24||235.24||235.29||235.24|69
1762430390000|2025-11-06 11:59:50|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.24|4
1762430400000|2025-11-06 12:00:00|235.47|235.34|235.47|235.34|235.52|235.39|235.47|235.34|4
1762430410000|2025-11-06 12:00:10|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|10
1762430420000|2025-11-06 12:00:20|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|2
1762430430000|2025-11-06 12:00:30|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.24|1720
1762430440000|2025-11-06 12:00:40||235.24||235.29||235.29||235.24|8
1762430450000|2025-11-06 12:00:50|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|11
1762430460000|2025-11-06 12:01:00|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|11
1762430470000|2025-11-06 12:01:10|235.32|235.29|235.32|235.19|235.32|235.29|235.32|235.19|11
1762430480000|2025-11-06 12:01:20|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762430490000|2025-11-06 12:01:30|235.42|235.29|235.42|235.29|235.42|235.29|235.37|235.29|1
1762430510000|2025-11-06 12:01:50|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|2
1762430520000|2025-11-06 12:02:00|||||||||420
1762430530000|2025-11-06 12:02:10|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.34|4
1762430540000|2025-11-06 12:02:20|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|18
1762430550000|2025-11-06 12:02:30||235.34||235.34||235.34||235.34|7
1762430560000|2025-11-06 12:02:40|235.42|235.29|235.37|235.24|235.47|235.34|235.37|235.24|35
1762430570000|2025-11-06 12:02:50||235.29||235.29||235.29||235.24|2
1762430580000|2025-11-06 12:03:00||235.24||235.29||235.29||235.24|4
1762430590000|2025-11-06 12:03:10|235.32|235.24|235.32|235.24|235.32|235.29|235.32|235.24|18
1762430600000|2025-11-06 12:03:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|31
1762430610000|2025-11-06 12:03:30|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|29
1762430620000|2025-11-06 12:03:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|20
1762430630000|2025-11-06 12:03:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|2
1762430640000|2025-11-06 12:04:00||235.09||235.09||235.14||235.09|5
1762430650000|2025-11-06 12:04:10|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.04|3
1762430660000|2025-11-06 12:04:20|235.17||235.22||235.22||235.17||0
1762430670000|2025-11-06 12:04:30||235.14||235.09||235.14||235.09|1
1762430680000|2025-11-06 12:04:40||235.14||235.09||235.14||235.09|104
1762430690000|2025-11-06 12:04:50||235.14||235.14||235.14||235.14|0
1762430700000|2025-11-06 12:05:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|7
1762430710000|2025-11-06 12:05:10|235.07|235.04|235.07|234.99|235.07|235.04|235.07|234.99|108
1762430720000|2025-11-06 12:05:20|235.12||235.07||235.12||235.07||101
1762430730000|2025-11-06 12:05:30|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|10
1762430740000|2025-11-06 12:05:40||235.04||234.99||235.04||234.99|1
1762430760000|2025-11-06 12:06:00||235.04||234.99||235.04||234.99|2
1762430770000|2025-11-06 12:06:10|||||||||20
1762430780000|2025-11-06 12:06:20|235.17|235.04|235.22|235.09|235.22|235.09|235.17|234.99|2
1762430790000|2025-11-06 12:06:30||235.14||235.09||235.14||235.09|12
1762430800000|2025-11-06 12:06:40||235.14||235.14||235.14||235.14|1
1762430810000|2025-11-06 12:06:50|235.27||235.27||235.27||235.27||35
1762430820000|2025-11-06 12:07:00||235.19||235.19||235.19||235.19|6
1762430830000|2025-11-06 12:07:10||235.14||235.19||235.19||235.14|20
1762430840000|2025-11-06 12:07:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|4
1762430850000|2025-11-06 12:07:30||235.09||235.14||235.14||235.09|10
1762430860000|2025-11-06 12:07:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|11
1762430870000|2025-11-06 12:07:50|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|1
1762430880000|2025-11-06 12:08:00|235.22||235.22||235.22||235.22||0
1762430890000|2025-11-06 12:08:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|1
1762430900000|2025-11-06 12:08:20||235.14||235.14||235.14||235.14|1
1762430910000|2025-11-06 12:08:30|235.32|235.19|235.27|235.19|235.32|235.19|235.27|235.19|20
1762430940000|2025-11-06 12:09:00|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|29
1762430950000|2025-11-06 12:09:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|17
1762430960000|2025-11-06 12:09:20|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|15
1762430970000|2025-11-06 12:09:30|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|16
1762430990000|2025-11-06 12:09:50|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|12
1762431000000|2025-11-06 12:10:00||235.04||235.04||235.04||235.04|4
1762431010000|2025-11-06 12:10:10|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|60
1762431020000|2025-11-06 12:10:20|235.12|235.09|235.12|235.04|235.17|235.09|235.12|235.04|10
1762431030000|2025-11-06 12:10:30|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.09|6
1762431040000|2025-11-06 12:10:40|||||||||1
1762431050000|2025-11-06 12:10:50|235.22||235.22||235.22||235.22||0
1762431060000|2025-11-06 12:11:00|235.17|235.14|235.17|235.09|235.22|235.14|235.17|235.09|5
1762431070000|2025-11-06 12:11:10|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.14|0
1762431090000|2025-11-06 12:11:30|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|16
1762431100000|2025-11-06 12:11:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|8
1762431120000|2025-11-06 12:12:00|||||||||390
1762431130000|2025-11-06 12:12:10|||||||||392
1762431140000|2025-11-06 12:12:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1762431150000|2025-11-06 12:12:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|15
1762431160000|2025-11-06 12:12:40|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|1
1762431170000|2025-11-06 12:12:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|1
1762431190000|2025-11-06 12:13:10|235.32||235.27||235.32||235.27||7
1762431200000|2025-11-06 12:13:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1762431210000|2025-11-06 12:13:30|235.37||235.32||235.37||235.32||204
1762431220000|2025-11-06 12:13:40||235.19||235.24||235.24||235.19|122
1762431230000|2025-11-06 12:13:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|28
1762431240000|2025-11-06 12:14:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|2
1762431260000|2025-11-06 12:14:20|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|11
1762431270000|2025-11-06 12:14:30|235.17|235.09|235.17|235.09|235.22|235.09|235.17|235.09|2
1762431280000|2025-11-06 12:14:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|9
1762431290000|2025-11-06 12:14:50|||||||||30
1762431300000|2025-11-06 12:15:00|235.17|235.09|235.12|235.04|235.22|235.09|235.12|235.04|131
1762431310000|2025-11-06 12:15:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|15
1762431320000|2025-11-06 12:15:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|24
1762431330000|2025-11-06 12:15:30|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|10
1762431340000|2025-11-06 12:15:40|235.07|234.99|235.07|234.99|235.07|235.04|235.07|234.99|0
1762431350000|2025-11-06 12:15:50|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|75
1762431360000|2025-11-06 12:16:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|1
1762431370000|2025-11-06 12:16:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|1
1762431380000|2025-11-06 12:16:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|0
1762431430000|2025-11-06 12:17:10|235.17||235.12||235.17||235.12||3
1762431450000|2025-11-06 12:17:30||234.99||235.04||235.04||234.99|113
1762431480000|2025-11-06 12:18:00|235.07|234.99|235.07|234.99|235.12|234.99|235.07|234.99|13
1762431490000|2025-11-06 12:18:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|1
1762431500000|2025-11-06 12:18:20|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|2
1762431520000|2025-11-06 12:18:40||234.99||234.99||235.04||234.99|0
1762431530000|2025-11-06 12:18:50|235.07||235.07||235.12||235.07||1
1762431570000|2025-11-06 12:19:30|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|6
1762431580000|2025-11-06 12:19:40||234.99||234.94||234.99||234.94|0
1762431590000|2025-11-06 12:19:50||234.99||234.94||234.99||234.94|0
1762431600000|2025-11-06 12:20:00||234.99||234.99||234.99||234.99|0
1762431610000|2025-11-06 12:20:10|||||||||7
1762431630000|2025-11-06 12:20:30|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|11
1762431640000|2025-11-06 12:20:40|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|29
1762431650000|2025-11-06 12:20:50|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|76
1762431660000|2025-11-06 12:21:00|234.87|234.79|234.97|234.84|234.97|234.84|234.87|234.79|17
1762431670000|2025-11-06 12:21:10|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|1
1762431700000|2025-11-06 12:21:40|234.97||234.97||234.97||234.97||2
1762431710000|2025-11-06 12:21:50|234.92|234.89|234.97|234.84|234.97|234.89|234.92|234.84|14
1762431720000|2025-11-06 12:22:00|235.02|234.89|235.02|234.94|235.02|234.94|235.02|234.89|4
1762431730000|2025-11-06 12:22:10|||||||||15
1762431750000|2025-11-06 12:22:30|235.07||235.07||235.07||235.02||6
1762431760000|2025-11-06 12:22:40||234.99||234.94||234.99||234.94|0
1762431770000|2025-11-06 12:22:50||234.99||234.99||234.99||234.94|1
1762431780000|2025-11-06 12:23:00|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|28
1762431790000|2025-11-06 12:23:10|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|6
1762431800000|2025-11-06 12:23:20|235.07||235.02||235.07||235.02||0
1762431810000|2025-11-06 12:23:30|235.07||235.02||235.07||235.02||3
1762431820000|2025-11-06 12:23:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|6
1762431830000|2025-11-06 12:23:50|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|36
1762431850000|2025-11-06 12:24:10|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|0
1762431860000|2025-11-06 12:24:20||234.94||234.94||234.94||234.94|0
1762431870000|2025-11-06 12:24:30|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|2
1762431890000|2025-11-06 12:24:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.79|9
1762431900000|2025-11-06 12:25:00|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|8
1762431910000|2025-11-06 12:25:10|234.87||234.92||234.92||234.87||6
1762431920000|2025-11-06 12:25:20|234.87||234.92||234.92||234.87||2
1762431930000|2025-11-06 12:25:30|234.87||234.92||234.92||234.87||0
1762431940000|2025-11-06 12:25:40|234.97|234.84|234.97|234.89|234.97|234.89|234.97|234.84|91
1762431960000|2025-11-06 12:26:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|7
1762431970000|2025-11-06 12:26:10|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|4
1762431980000|2025-11-06 12:26:20|234.92||234.97||234.97||234.92||0
1762431990000|2025-11-06 12:26:30|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|1
1762432000000|2025-11-06 12:26:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|2
1762432010000|2025-11-06 12:26:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|23
1762432020000|2025-11-06 12:27:00|234.97||234.97||234.97||234.92||6
1762432030000|2025-11-06 12:27:10||234.89||234.84||234.89||234.84|0
1762432040000|2025-11-06 12:27:20||234.89||234.84||234.89||234.84|2
1762432050000|2025-11-06 12:27:30||234.89||234.89||234.89||234.84|0
1762432100000|2025-11-06 12:28:20|235.02||235.02||235.02||234.97||4
1762432110000|2025-11-06 12:28:30|234.97||234.97||235.02||234.97||0
1762432120000|2025-11-06 12:28:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|80
1762432130000|2025-11-06 12:28:50|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|22
1762432140000|2025-11-06 12:29:00|235.02||235.02||235.02||234.97||1
1762432150000|2025-11-06 12:29:10|234.97||234.97||234.97||234.97||0
1762432160000|2025-11-06 12:29:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|0
1762432190000|2025-11-06 12:29:50||234.89||234.94||234.94||234.89|18
1762432200000|2025-11-06 12:30:00|||||||||4
1762432210000|2025-11-06 12:30:10|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|40
1762432220000|2025-11-06 12:30:20|235.02|234.94|235.02|234.89|235.02|234.94|234.97|234.89|17
1762432230000|2025-11-06 12:30:30|234.97||234.97||235.02||234.97||0
1762432240000|2025-11-06 12:30:40|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|0
1762432250000|2025-11-06 12:30:50||234.89||234.94||234.94||234.89|1
1762432260000|2025-11-06 12:31:00|234.97|234.89|234.92|234.79|234.97|234.89|234.92|234.79|13
1762432270000|2025-11-06 12:31:10||234.84||234.84||234.84||234.84|11
1762432290000|2025-11-06 12:31:30|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|4
1762432310000|2025-11-06 12:31:50|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|5
1762432320000|2025-11-06 12:32:00|234.92|234.89|234.92|234.84|234.97|234.89|234.92|234.84|0
1762432330000|2025-11-06 12:32:10|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|2
1762432340000|2025-11-06 12:32:20||234.79||234.84||234.84||234.79|0
1762432350000|2025-11-06 12:32:30|234.97||234.92||234.97||234.92||1
1762432360000|2025-11-06 12:32:40|234.97|234.79|234.92|234.84|234.97|234.84|234.92|234.79|1
1762432390000|2025-11-06 12:33:10|234.97||234.92||234.97||234.92||13
1762432400000|2025-11-06 12:33:20|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|3
1762432410000|2025-11-06 12:33:30|234.92||234.97||234.97||234.92||0
1762432420000|2025-11-06 12:33:40|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|6
1762432440000|2025-11-06 12:34:00|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|5
1762432460000|2025-11-06 12:34:20|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|19
1762432480000|2025-11-06 12:34:40|234.87||234.87||234.92||234.87||0
1762432490000|2025-11-06 12:34:50|234.92|234.84|234.92|234.79|234.92|234.84|234.92|234.79|4
1762432500000|2025-11-06 12:35:00|234.87|234.84|234.92|234.84|234.92|234.84|234.87|234.79|2
1762432510000|2025-11-06 12:35:10|234.97|234.89|235.02|234.89|235.02|234.89|234.97|234.89|7
1762432520000|2025-11-06 12:35:20|234.97|234.94|235.02|234.94|235.02|234.94|234.97|234.89|14
1762432530000|2025-11-06 12:35:30||234.89||234.89||234.89||234.89|6
1762432540000|2025-11-06 12:35:40|234.97||234.97||235.02||234.97||2
1762432550000|2025-11-06 12:35:50|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|10
1762432560000|2025-11-06 12:36:00|234.97||234.92||234.97||234.92||0
1762432570000|2025-11-06 12:36:10|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|5
1762432580000|2025-11-06 12:36:20|234.92||234.87||234.92||234.87||0
1762432590000|2025-11-06 12:36:30|||||||||1
1762432600000|2025-11-06 12:36:40||234.74||234.74||234.79||234.74|1
1762432610000|2025-11-06 12:36:50|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|8
1762432630000|2025-11-06 12:37:10|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|0
1762432640000|2025-11-06 12:37:20|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|0
1762432650000|2025-11-06 12:37:30|234.97||234.92||234.97||234.92||3
1762432670000|2025-11-06 12:37:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|2
1762432680000|2025-11-06 12:38:00|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|9
1762432690000|2025-11-06 12:38:10||234.89||234.89||234.89||234.89|0
1762432710000|2025-11-06 12:38:30||234.84||234.84||234.89||234.84|4
1762432720000|2025-11-06 12:38:40|234.92|234.89|234.92|234.84|234.97|234.89|234.92|234.84|1
1762432740000|2025-11-06 12:39:00|||||||||4
1762432760000|2025-11-06 12:39:20|234.97||234.92||234.97||234.92||25
1762432770000|2025-11-06 12:39:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1762432780000|2025-11-06 12:39:40||234.84||234.89||234.89||234.84|9
1762432790000|2025-11-06 12:39:50||234.84||234.89||234.89||234.84|8
1762432820000|2025-11-06 12:40:20||234.84||234.84||234.84||234.84|9
1762432830000|2025-11-06 12:40:30|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|1
1762432840000|2025-11-06 12:40:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|6
1762432850000|2025-11-06 12:40:50|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|5
1762432860000|2025-11-06 12:41:00|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|1
1762432870000|2025-11-06 12:41:10|235.07|234.94|235.07|234.94|235.07|234.99|235.07|234.89|19
1762432880000|2025-11-06 12:41:20||234.99||234.99||234.99||234.94|0
1762432890000|2025-11-06 12:41:30|||||||||1
1762432910000|2025-11-06 12:41:50|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|5
1762432920000|2025-11-06 12:42:00||234.99||234.99||234.99||234.99|0
1762432930000|2025-11-06 12:42:10|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|7
1762432940000|2025-11-06 12:42:20|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.99|2
1762432950000|2025-11-06 12:42:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|8
1762432960000|2025-11-06 12:42:40|235.07||235.02||235.07||235.02||21
1762432970000|2025-11-06 12:42:50|||||||||1
1762432980000|2025-11-06 12:43:00|235.07||235.02||235.07||235.02||1
1762433040000|2025-11-06 12:44:00|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|4
1762433060000|2025-11-06 12:44:20|||||||||15
1762433070000|2025-11-06 12:44:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|3
1762433100000|2025-11-06 12:45:00|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.09|54
1762433110000|2025-11-06 12:45:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|23
1762433150000|2025-11-06 12:45:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|62
1762433160000|2025-11-06 12:46:00|||||||||12
1762433170000|2025-11-06 12:46:10|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|24
1762433180000|2025-11-06 12:46:20|235.32||235.27||235.32||235.27||19
1762433200000|2025-11-06 12:46:40||235.14||235.19||235.19||235.14|9
1762433210000|2025-11-06 12:46:50||235.14||235.19||235.19||235.14|0
1762433220000|2025-11-06 12:47:00|235.32||235.32||235.32||235.32||16
1762433230000|2025-11-06 12:47:10|235.37|235.24|235.37|235.29|235.37|235.29|235.32|235.24|344
1762433240000|2025-11-06 12:47:20||235.24||235.24||235.29||235.24|5
1762433260000|2025-11-06 12:47:40||235.29||235.24||235.29||235.24|0
1762433270000|2025-11-06 12:47:50||235.29||235.24||235.29||235.24|0
1762433280000|2025-11-06 12:48:00||235.29||235.29||235.29||235.24|1
1762433300000|2025-11-06 12:48:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|13
1762433320000|2025-11-06 12:48:40|||||||||10
1762433340000|2025-11-06 12:49:00|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|132
1762433350000|2025-11-06 12:49:10||235.34||235.29||235.34||235.29|0
1762433360000|2025-11-06 12:49:20||235.34||235.29||235.34||235.29|7
1762433370000|2025-11-06 12:49:30|235.37||235.42||235.42||235.37||0
1762433380000|2025-11-06 12:49:40|235.37||235.37||235.42||235.37||6
1762433400000|2025-11-06 12:50:00|||||||||1
1762433440000|2025-11-06 12:50:40||235.24||235.29||235.29||235.24|6
1762433450000|2025-11-06 12:50:50||235.24||235.29||235.29||235.24|1
1762433460000|2025-11-06 12:51:00||235.24||235.29||235.29||235.24|4
1762433510000|2025-11-06 12:51:50|235.42|235.34|235.42|235.29|235.42|235.34|235.37|235.29|13
1762433520000|2025-11-06 12:52:00||235.34||235.34||235.34||235.34|0
1762433530000|2025-11-06 12:52:10|||||||||1
1762433540000|2025-11-06 12:52:20|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|55
1762433550000|2025-11-06 12:52:30|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|12
1762433570000|2025-11-06 12:52:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1762433590000|2025-11-06 12:53:10|||||||||2
1762433600000|2025-11-06 12:53:20|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|9
1762433610000|2025-11-06 12:53:30|235.27|235.24|235.27|235.19|235.27|235.24|235.27|235.19|0
1762433620000|2025-11-06 12:53:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1762433700000|2025-11-06 12:55:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|29
1762433710000|2025-11-06 12:55:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|17
1762433720000|2025-11-06 12:55:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|17
1762433750000|2025-11-06 12:55:50|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|35
1762433760000|2025-11-06 12:56:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|2
1762433790000|2025-11-06 12:56:30|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|18
1762433820000|2025-11-06 12:57:00|||||||||20
1762433830000|2025-11-06 12:57:10|||||||||1
1762433840000|2025-11-06 12:57:20|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|5
1762433850000|2025-11-06 12:57:30|235.37||235.37||235.37||235.37||0
1762433860000|2025-11-06 12:57:40|235.32||235.37||235.37||235.32||0
1762433870000|2025-11-06 12:57:50|235.32||235.32||235.32||235.32||0
1762433900000|2025-11-06 12:58:20|235.37||235.32||235.37||235.32||7
1762433920000|2025-11-06 12:58:40|||||||||5
1762433940000|2025-11-06 12:59:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|8
1762433960000|2025-11-06 12:59:20|||||||||1
1762433970000|2025-11-06 12:59:30|||||||||1
1762433980000|2025-11-06 12:59:40|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|15
1762433990000|2025-11-06 12:59:50||235.24||235.24||235.24||235.24|0
1762434000000|2025-11-06 13:00:00|||||||||1
1762434010000|2025-11-06 13:00:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|9
1762434040000|2025-11-06 13:00:40|235.32|235.14|235.22|235.14|235.32|235.14|235.22|235.14|14
1762434060000|2025-11-06 13:01:00|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|20
1762434070000|2025-11-06 13:01:10||235.24||235.24||235.24||235.24|0
1762434080000|2025-11-06 13:01:20|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|15
1762434090000|2025-11-06 13:01:30|235.32||235.32||235.32||235.27||2
1762434100000|2025-11-06 13:01:40|235.27|235.24|235.32|235.19|235.32|235.24|235.27|235.19|6
1762434110000|2025-11-06 13:01:50||235.24||235.19||235.24||235.19|0
1762434120000|2025-11-06 13:02:00||235.24||235.24||235.24||235.24|1
1762434130000|2025-11-06 13:02:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|24
1762434140000|2025-11-06 13:02:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|114
1762434150000|2025-11-06 13:02:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|12
1762434180000|2025-11-06 13:03:00|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|9
1762434190000|2025-11-06 13:03:10|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|4
1762434200000|2025-11-06 13:03:20|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.14|3
1762434210000|2025-11-06 13:03:30|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|2
1762434240000|2025-11-06 13:04:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|40
1762434250000|2025-11-06 13:04:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|4
1762434260000|2025-11-06 13:04:20|235.32|235.24|235.32|235.24|235.37|235.24|235.27|235.19|26
1762434270000|2025-11-06 13:04:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|8
1762434280000|2025-11-06 13:04:40|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|2
1762434290000|2025-11-06 13:04:50|235.32|235.29|235.32|235.24|235.37|235.29|235.32|235.24|7
1762434310000|2025-11-06 13:05:10|||||||||1
1762434320000|2025-11-06 13:05:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|42
1762434330000|2025-11-06 13:05:30|235.37||235.37||235.37||235.37||7
1762434340000|2025-11-06 13:05:40|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|2
1762434350000|2025-11-06 13:05:50||235.19||235.24||235.24||235.19|0
1762434360000|2025-11-06 13:06:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1762434380000|2025-11-06 13:06:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|26
1762434390000|2025-11-06 13:06:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|146
1762434400000|2025-11-06 13:06:40|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|4
1762434410000|2025-11-06 13:06:50|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|5
1762434420000|2025-11-06 13:07:00|235.57||235.57||235.57||235.57||13
1762434430000|2025-11-06 13:07:10||235.49||235.49||235.49||235.49|0
1762434450000|2025-11-06 13:07:30||235.44||235.49||235.49||235.44|11
1762434470000|2025-11-06 13:07:50||235.44||235.44||235.44||235.44|3
1762434480000|2025-11-06 13:08:00||235.49||235.49||235.49||235.49|0
1762434490000|2025-11-06 13:08:10|||||||||120
1762434500000|2025-11-06 13:08:20|||||||||1
1762434510000|2025-11-06 13:08:30|||||||||140
1762434520000|2025-11-06 13:08:40|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|34
1762434530000|2025-11-06 13:08:50||235.49||235.49||235.49||235.44|0
1762434540000|2025-11-06 13:09:00||235.44||235.49||235.49||235.44|145
1762434560000|2025-11-06 13:09:20||235.44||235.44||235.44||235.44|7
1762434570000|2025-11-06 13:09:30|235.52||235.52||235.52||235.52||0
1762434590000|2025-11-06 13:09:50|235.57||235.52||235.57||235.52||0
1762434600000|2025-11-06 13:10:00|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.49|6
1762434610000|2025-11-06 13:10:10|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|7
1762434620000|2025-11-06 13:10:20|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|1
1762434630000|2025-11-06 13:10:30|||||||||1
1762434650000|2025-11-06 13:10:50|235.57||235.57||235.57||235.57||1
1762434660000|2025-11-06 13:11:00|235.52||235.57||235.57||235.52||7
1762434670000|2025-11-06 13:11:10|235.52|235.49|235.47|235.39|235.57|235.49|235.47|235.39|12
1762434680000|2025-11-06 13:11:20|235.52|235.44|235.52|235.39|235.52|235.44|235.47|235.39|44
1762434690000|2025-11-06 13:11:30||235.44||235.44||235.44||235.44|2
1762434710000|2025-11-06 13:11:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|10
1762434720000|2025-11-06 13:12:00|||||||||4
1762434730000|2025-11-06 13:12:10|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|35
1762434760000|2025-11-06 13:12:40||235.34||235.39||235.39||235.34|2
1762434770000|2025-11-06 13:12:50|||||||||23
1762434790000|2025-11-06 13:13:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|13
1762434800000|2025-11-06 13:13:20||235.39||235.44||235.44||235.39|0
1762434810000|2025-11-06 13:13:30|||||||||3
1762434820000|2025-11-06 13:13:40|235.57||235.57||235.57||235.52||22
1762434830000|2025-11-06 13:13:50|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|5
1762434840000|2025-11-06 13:14:00|235.52|235.49|235.52|235.44|235.57|235.49|235.52|235.44|1
1762434850000|2025-11-06 13:14:10|||||||||1
1762434860000|2025-11-06 13:14:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|5
1762434870000|2025-11-06 13:14:30|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|1
1762434880000|2025-11-06 13:14:40||235.44||235.44||235.44||235.44|0
1762434890000|2025-11-06 13:14:50|||||||||1
1762434900000|2025-11-06 13:15:00||235.39||235.44||235.44||235.39|5
1762434910000|2025-11-06 13:15:10||235.39||235.39||235.39||235.39|3
1762434920000|2025-11-06 13:15:20||235.44||235.44||235.44||235.39|0
1762434930000|2025-11-06 13:15:30|235.57|235.39|235.57|235.49|235.57|235.49|235.57|235.39|5
1762434940000|2025-11-06 13:15:40|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|3
1762434950000|2025-11-06 13:15:50|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|7
1762434960000|2025-11-06 13:16:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|1
1762434970000|2025-11-06 13:16:10|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|5
1762434980000|2025-11-06 13:16:20|235.37|235.29|235.37|235.29|235.37|235.34|235.37|235.29|0
1762434990000|2025-11-06 13:16:30|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|1
1762435000000|2025-11-06 13:16:40|235.37|235.34|235.42|235.29|235.42|235.34|235.37|235.29|1
1762435010000|2025-11-06 13:16:50||235.34||235.34||235.34||235.34|0
1762435020000|2025-11-06 13:17:00|235.47||235.47||235.47||235.42||27
1762435030000|2025-11-06 13:17:10||235.39||235.39||235.39||235.34|1
1762435050000|2025-11-06 13:17:30||235.34||235.39||235.39||235.34|16
1762435060000|2025-11-06 13:17:40||235.34||235.39||235.39||235.34|1
1762435070000|2025-11-06 13:17:50||235.34||235.34||235.39||235.34|0
1762435080000|2025-11-06 13:18:00|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|14
1762435090000|2025-11-06 13:18:10|235.42||235.42||235.42||235.42||0
1762435100000|2025-11-06 13:18:20|||||||||1
1762435120000|2025-11-06 13:18:40|235.47||235.42||235.47||235.42||22
1762435130000|2025-11-06 13:18:50||235.29||235.34||235.34||235.29|4
1762435160000|2025-11-06 13:19:20|||||||||42
1762435170000|2025-11-06 13:19:30||235.29||235.29||235.29||235.29|19
1762435180000|2025-11-06 13:19:40|235.47|235.34|235.47|235.39|235.47|235.39|235.42|235.34|8
1762435190000|2025-11-06 13:19:50|||||||||1
1762435210000|2025-11-06 13:20:10|235.52||235.52||235.52||235.47||46
1762435220000|2025-11-06 13:20:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|140
1762435240000|2025-11-06 13:20:40|235.47||235.42||235.47||235.42||24
1762435250000|2025-11-06 13:20:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|7
1762435300000|2025-11-06 13:21:40|||||||||1
1762435310000|2025-11-06 13:21:50|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|1
1762435320000|2025-11-06 13:22:00|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|28
1762435340000|2025-11-06 13:22:20|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|38
1762435360000|2025-11-06 13:22:40||235.39||235.44||235.44||235.39|121
1762435370000|2025-11-06 13:22:50|||||||||28
1762435380000|2025-11-06 13:23:00|||||||||2
1762435390000|2025-11-06 13:23:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|95
1762435400000|2025-11-06 13:23:20|235.52||235.52||235.52||235.52||107
1762435410000|2025-11-06 13:23:30||235.44||235.44||235.44||235.44|136
1762435430000|2025-11-06 13:23:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|55
1762435440000|2025-11-06 13:24:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|34
1762435470000|2025-11-06 13:24:30|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|88
1762435480000|2025-11-06 13:24:40|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|0
1762435490000|2025-11-06 13:24:50|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|0
1762435520000|2025-11-06 13:25:20|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|21
1762435530000|2025-11-06 13:25:30|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|157
1762435550000|2025-11-06 13:25:50|||||||||6
1762435560000|2025-11-06 13:26:00|||||||||29
1762435580000|2025-11-06 13:26:20|||||||||4
1762435610000|2025-11-06 13:26:50|||||||||40
1762435630000|2025-11-06 13:27:10|||||||||30
1762435640000|2025-11-06 13:27:20|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|351
1762435660000|2025-11-06 13:27:40|||||||||1
1762435670000|2025-11-06 13:27:50|235.57||235.57||235.57||235.52||31
1762435680000|2025-11-06 13:28:00|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.49|99
1762435690000|2025-11-06 13:28:10||235.44||235.44||235.44||235.44|16
1762435700000|2025-11-06 13:28:20||235.49||235.49||235.49||235.49|11
1762435720000|2025-11-06 13:28:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|157
1762435740000|2025-11-06 13:29:00|||||||||18
1762435770000|2025-11-06 13:29:30|||||||||29
1762435790000|2025-11-06 13:29:50|||||||||1
1762435800000|2025-11-06 13:30:00||235.39||235.39||235.39||235.39|128
1762435810000|2025-11-06 13:30:10||235.44||235.44||235.44||235.44|0
1762435820000|2025-11-06 13:30:20|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|4
1762435830000|2025-11-06 13:30:30|235.47||235.52||235.52||235.47||8
1762435840000|2025-11-06 13:30:40|235.47||235.52||235.52||235.47||13
1762435860000|2025-11-06 13:31:00||235.44||235.44||235.44||235.44|37
1762435900000|2025-11-06 13:31:40||235.39||235.39||235.44||235.39|17
1762435920000|2025-11-06 13:32:00|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|25
1762435930000|2025-11-06 13:32:10|||||||||19
1762435940000|2025-11-06 13:32:20|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|94
1762435950000|2025-11-06 13:32:30|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|13
1762435960000|2025-11-06 13:32:40|||||||||8
1762435970000|2025-11-06 13:32:50|||||||||1
1762435980000|2025-11-06 13:33:00|||||||||24
1762435990000|2025-11-06 13:33:10|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|23
1762436000000|2025-11-06 13:33:20|||||||||56
1762436020000|2025-11-06 13:33:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|104
1762436040000|2025-11-06 13:34:00|235.37|235.29|235.32|235.24|235.37|235.34|235.32|235.24|109
1762436050000|2025-11-06 13:34:10|235.37|235.29|235.42|235.29|235.42|235.29|235.32|235.24|59
1762436060000|2025-11-06 13:34:20||235.34||235.34||235.34||235.34|1
1762436080000|2025-11-06 13:34:40|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|32
1762436090000|2025-11-06 13:34:50|235.37||235.37||235.37||235.37||0
1762436100000|2025-11-06 13:35:00|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|13
1762436110000|2025-11-06 13:35:10|||||||||3
1762436130000|2025-11-06 13:35:30|||||||||6
1762436150000|2025-11-06 13:35:50|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|41
1762436160000|2025-11-06 13:36:00|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.29|26
1762436170000|2025-11-06 13:36:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.29|12
1762436190000|2025-11-06 13:36:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|45
1762436200000|2025-11-06 13:36:40|||||||||12
1762436220000|2025-11-06 13:37:00|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|17
1762436230000|2025-11-06 13:37:10|235.42|235.34|235.42|235.34|235.47|235.39|235.42|235.34|42
1762436240000|2025-11-06 13:37:20|235.47||235.42||235.47||235.42||28
1762436250000|2025-11-06 13:37:30||235.29||235.34||235.34||235.29|11
1762436260000|2025-11-06 13:37:40|||||||||10
1762436280000|2025-11-06 13:38:00|||||||||23
1762436290000|2025-11-06 13:38:10|235.47||235.42||235.47||235.42||0
1762436300000|2025-11-06 13:38:20|235.47||235.42||235.47||235.42||1
1762436310000|2025-11-06 13:38:30||235.29||235.34||235.34||235.29|3
1762436320000|2025-11-06 13:38:40|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|16
1762436330000|2025-11-06 13:38:50||235.34||235.34||235.34||235.34|0
1762436340000|2025-11-06 13:39:00|235.47||235.47||235.47||235.42||16
1762436350000|2025-11-06 13:39:10|235.42|235.29|235.42|235.34|235.42|235.34|235.37|235.29|22
1762436360000|2025-11-06 13:39:20||235.29||235.34||235.34||235.29|7
1762436370000|2025-11-06 13:39:30|235.47||235.42||235.47||235.42||2
1762436380000|2025-11-06 13:39:40|235.47|235.39|235.47|235.34|235.47|235.39|235.42|235.34|16
1762436390000|2025-11-06 13:39:50||235.39||235.39||235.39||235.34|0
1762436410000|2025-11-06 13:40:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|19
1762436420000|2025-11-06 13:40:20||235.39||235.39||235.44||235.39|4
1762436430000|2025-11-06 13:40:30|235.47|235.44|235.47|235.39|235.52|235.44|235.47|235.39|1
1762436450000|2025-11-06 13:40:50|235.52||235.47||235.52||235.47||9
1762436460000|2025-11-06 13:41:00|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|6
1762436490000|2025-11-06 13:41:30|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|34
1762436500000|2025-11-06 13:41:40|||||||||4
1762436510000|2025-11-06 13:41:50|235.62||235.62||235.62||235.62||3
1762436530000|2025-11-06 13:42:10|235.57|235.54|235.57|235.49|235.62|235.54|235.57|235.49|6
1762436540000|2025-11-06 13:42:20|235.62||235.57||235.62||235.57||0
1762436560000|2025-11-06 13:42:40|235.62||235.57||235.62||235.57||7
1762436570000|2025-11-06 13:42:50|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.54|7
1762436580000|2025-11-06 13:43:00|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|25
1762436590000|2025-11-06 13:43:10|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|13
1762436600000|2025-11-06 13:43:20|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|0
1762436610000|2025-11-06 13:43:30|235.62||235.62||235.62||235.62||0
1762436620000|2025-11-06 13:43:40|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|0
1762436660000|2025-11-06 13:44:20|235.62|235.44|235.62|235.49|235.62|235.49|235.57|235.44|24
1762436670000|2025-11-06 13:44:30|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|2
1762436680000|2025-11-06 13:44:40|||||||||14
1762436700000|2025-11-06 13:45:00|235.62|235.54|235.62|235.49|235.62|235.54|235.62|235.49|8
1762436710000|2025-11-06 13:45:10||235.54||235.54||235.54||235.49|1
1762436720000|2025-11-06 13:45:20|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|24
1762436730000|2025-11-06 13:45:30||235.59||235.59||235.59||235.59|0
1762436740000|2025-11-06 13:45:40|||||||||3
1762436780000|2025-11-06 13:46:20|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|9
1762436790000|2025-11-06 13:46:30|||||||||3
1762436820000|2025-11-06 13:47:00|235.67||235.62||235.67||235.62||0
1762436830000|2025-11-06 13:47:10|235.67|235.59|235.67|235.59|235.67|235.59|235.62|235.59|8
1762436880000|2025-11-06 13:48:00|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.54|16
1762436890000|2025-11-06 13:48:10||235.59||235.59||235.59||235.54|1
1762436900000|2025-11-06 13:48:20|235.72|235.64|235.72|235.59|235.72|235.64|235.72|235.59|12
1762436910000|2025-11-06 13:48:30|235.67|235.64|235.67|235.59|235.67|235.64|235.67|235.59|14
1762436920000|2025-11-06 13:48:40|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.59|1
1762436930000|2025-11-06 13:48:50|||||||||31
1762436940000|2025-11-06 13:49:00|||||||||16
1762436950000|2025-11-06 13:49:10|235.77|235.69|235.77|235.64|235.77|235.69|235.72|235.64|48
1762436960000|2025-11-06 13:49:20|235.72|235.69|235.72|235.64|235.72|235.69|235.72|235.64|24
1762436970000|2025-11-06 13:49:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|10
1762437010000|2025-11-06 13:50:10|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|24
1762437020000|2025-11-06 13:50:20|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|21
1762437050000|2025-11-06 13:50:50|235.77||235.77||235.77||235.77||9
1762437060000|2025-11-06 13:51:00|235.82|235.69|235.82|235.74|235.82|235.74|235.82|235.69|322
1762437070000|2025-11-06 13:51:10|||||||||9
1762437090000|2025-11-06 13:51:30|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|61
1762437110000|2025-11-06 13:51:50|||||||||4
1762437120000|2025-11-06 13:52:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|98
1762437130000|2025-11-06 13:52:10|||||||||20
1762437160000|2025-11-06 13:52:40|235.97||235.97||235.97||235.97||13
1762437170000|2025-11-06 13:52:50|235.92||235.97||235.97||235.92||2
1762437180000|2025-11-06 13:53:00|235.92|235.89|235.92|235.84|235.97|235.89|235.92|235.84|26
1762437190000|2025-11-06 13:53:10|235.97||235.92||235.97||235.92||1
1762437200000|2025-11-06 13:53:20|235.97||235.92||235.97||235.92||3
1762437220000|2025-11-06 13:53:40|||||||||1
1762437230000|2025-11-06 13:53:50|235.97||235.92||235.97||235.92||1
1762437240000|2025-11-06 13:54:00|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.84|30
1762437250000|2025-11-06 13:54:10||235.84||235.89||235.89||235.84|54
1762437260000|2025-11-06 13:54:20|||||||||8
1762437270000|2025-11-06 13:54:30|235.92|235.84|235.92|235.84|235.92|235.89|235.92|235.84|14
1762437280000|2025-11-06 13:54:40|235.87|235.74|235.82|235.74|235.87|235.74|235.82|235.74|18
1762437290000|2025-11-06 13:54:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|7
1762437300000|2025-11-06 13:55:00|235.82|235.74|235.82|235.74|235.87|235.79|235.82|235.74|30
1762437310000|2025-11-06 13:55:10|235.87|235.79|235.87|235.74|235.87|235.79|235.87|235.74|24
1762437320000|2025-11-06 13:55:20|235.82|235.79|235.87|235.79|235.87|235.79|235.82|235.79|1
1762437330000|2025-11-06 13:55:30|||||||||11
1762437340000|2025-11-06 13:55:40|||||||||27
1762437350000|2025-11-06 13:55:50|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|4
1762437360000|2025-11-06 13:56:00|235.87||235.87||235.87||235.87||11
1762437370000|2025-11-06 13:56:10||235.79||235.79||235.79||235.79|30
1762437410000|2025-11-06 13:56:50|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|90
1762437420000|2025-11-06 13:57:00|||||||||63
1762437440000|2025-11-06 13:57:20|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|51
1762437450000|2025-11-06 13:57:30|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|22
1762437470000|2025-11-06 13:57:50|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|37
1762437480000|2025-11-06 13:58:00|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.79|48
1762437500000|2025-11-06 13:58:20|235.92||235.87||235.92||235.87||1
1762437510000|2025-11-06 13:58:30|235.92||235.92||235.92||235.92||7
1762437520000|2025-11-06 13:58:40|235.87||235.87||235.92||235.87||0
1762437530000|2025-11-06 13:58:50|235.92||235.92||235.92||235.87||98
1762437540000|2025-11-06 13:59:00|235.87||235.87||235.87||235.87||0
1762437550000|2025-11-06 13:59:10|235.92||235.87||235.92||235.87||11
1762437560000|2025-11-06 13:59:20||235.74||235.74||235.74||235.74|24
1762437570000|2025-11-06 13:59:30|235.82||235.82||235.82||235.82||310
1762437580000|2025-11-06 13:59:40|235.87||235.87||235.87||235.87||6
1762437590000|2025-11-06 13:59:50|235.92|235.79|235.92|235.84|235.92|235.84|235.92|235.74|176
1762437600000|2025-11-06 14:00:00|||||||||56
1762437610000|2025-11-06 14:00:10|||||||||50
1762437620000|2025-11-06 14:00:20|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.79|80
1762437630000|2025-11-06 14:00:30|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|97
1762437680000|2025-11-06 14:01:20|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|8
1762437690000|2025-11-06 14:01:30||235.79||235.84||235.84||235.79|55
1762437700000|2025-11-06 14:01:40|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|110
1762437710000|2025-11-06 14:01:50|235.97|235.89|235.97|235.84|235.97|235.89|235.92|235.84|69
1762437720000|2025-11-06 14:02:00|235.92||235.92||235.97||235.92||5
1762437730000|2025-11-06 14:02:10|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|24
1762437740000|2025-11-06 14:02:20|235.87|235.79|235.92|235.79|235.92|235.79|235.87|235.79|44
1762437750000|2025-11-06 14:02:30|235.87||235.87||235.92||235.87||7
1762437760000|2025-11-06 14:02:40|235.92||235.87||235.92||235.87||5
1762437770000|2025-11-06 14:02:50|||||||||1
1762437780000|2025-11-06 14:03:00|235.92|235.74|235.87|235.79|235.92|235.79|235.87|235.74|146
1762437790000|2025-11-06 14:03:10|235.82|235.74|235.77|235.64|235.82|235.74|235.77|235.64|243
1762437800000|2025-11-06 14:03:20||235.69||235.69||235.69||235.69|0
1762437810000|2025-11-06 14:03:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|1
1762437830000|2025-11-06 14:03:50|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|59
1762437840000|2025-11-06 14:04:00|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|0
1762437850000|2025-11-06 14:04:10|||||||||1
1762437860000|2025-11-06 14:04:20|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|16
1762437870000|2025-11-06 14:04:30|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|10
1762437880000|2025-11-06 14:04:40|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|78
1762437900000|2025-11-06 14:05:00|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.54|105
1762437910000|2025-11-06 14:05:10|235.62|235.59|235.62|235.54|235.62|235.59|235.62|235.49|68
1762437920000|2025-11-06 14:05:20|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|15
1762437930000|2025-11-06 14:05:30|||||||||12
1762437940000|2025-11-06 14:05:40|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|17
1762437950000|2025-11-06 14:05:50|235.67||235.62||235.67||235.62||26
1762437960000|2025-11-06 14:06:00|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|32
1762437970000|2025-11-06 14:06:10|235.72|235.59|235.72|235.64|235.72|235.64|235.67|235.59|10
1762437990000|2025-11-06 14:06:30|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|61
1762438000000|2025-11-06 14:06:40|235.62||235.67||235.67||235.62||125
1762438010000|2025-11-06 14:06:50|235.62|235.59|235.67|235.59|235.67|235.59|235.62|235.54|12
1762438020000|2025-11-06 14:07:00|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|20
1762438030000|2025-11-06 14:07:10|||||||||110
1762438040000|2025-11-06 14:07:20|||||||||25
1762438050000|2025-11-06 14:07:30|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|8
1762438060000|2025-11-06 14:07:40|235.67|235.59|235.67|235.59|235.67|235.59|235.62|235.59|21
1762438070000|2025-11-06 14:07:50|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|142
1762438080000|2025-11-06 14:08:00|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|23
1762438090000|2025-11-06 14:08:10|235.72||235.67||235.72||235.67||0
1762438100000|2025-11-06 14:08:20|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.54|40
1762438110000|2025-11-06 14:08:30|235.62||235.62||235.67||235.62||1
1762438120000|2025-11-06 14:08:40|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|8
1762438130000|2025-11-06 14:08:50|235.62|235.44|235.57|235.49|235.62|235.49|235.57|235.44|25
1762438140000|2025-11-06 14:09:00|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.49|2
1762438160000|2025-11-06 14:09:20|||||||||1
1762438170000|2025-11-06 14:09:30|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|25
1762438180000|2025-11-06 14:09:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|15
1762438190000|2025-11-06 14:09:50|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|66
1762438200000|2025-11-06 14:10:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|18
1762438220000|2025-11-06 14:10:20|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|16
1762438240000|2025-11-06 14:10:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|250
1762438250000|2025-11-06 14:10:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|19
1762438260000|2025-11-06 14:11:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|10
1762438270000|2025-11-06 14:11:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|2
1762438280000|2025-11-06 14:11:20|||||||||3
1762438290000|2025-11-06 14:11:30|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|10
1762438300000|2025-11-06 14:11:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|2
1762438320000|2025-11-06 14:12:00|||||||||4
1762438330000|2025-11-06 14:12:10|235.57|235.39|235.47|235.39|235.57|235.39|235.47|235.39|30
1762438340000|2025-11-06 14:12:20|235.52||235.52||235.52||235.52||1
1762438350000|2025-11-06 14:12:30|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|2
1762438370000|2025-11-06 14:12:50|||||||||2
1762438400000|2025-11-06 14:13:20|||||||||1
1762438410000|2025-11-06 14:13:30|235.57|235.39|235.47|235.39|235.57|235.39|235.47|235.39|25
1762438420000|2025-11-06 14:13:40|235.52||235.52||235.52||235.47||184
1762438430000|2025-11-06 14:13:50|235.47|235.44|235.47|235.39|235.52|235.44|235.47|235.39|17
1762438440000|2025-11-06 14:14:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|378
1762438450000|2025-11-06 14:14:10|235.42|235.34|235.42|235.29|235.42|235.34|235.37|235.29|24
1762438460000|2025-11-06 14:14:20|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.34|0
1762438470000|2025-11-06 14:14:30|||||||||27
1762438480000|2025-11-06 14:14:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|136
1762438500000|2025-11-06 14:15:00||235.24||235.29||235.29||235.24|98
1762438510000|2025-11-06 14:15:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|79
1762438520000|2025-11-06 14:15:20|235.37||235.37||235.37||235.37||26
1762438530000|2025-11-06 14:15:30|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.29|4
1762438540000|2025-11-06 14:15:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|8
1762438560000|2025-11-06 14:16:00|||||||||70
1762438620000|2025-11-06 14:17:00|||||||||28
1762438640000|2025-11-06 14:17:20|||||||||194
1762438650000|2025-11-06 14:17:30|||||||||3
1762438660000|2025-11-06 14:17:40|235.47||235.42||235.47||235.42||126
1762438670000|2025-11-06 14:17:50|235.37|235.29|235.37|235.29|235.37|235.34|235.37|235.29|107
1762438680000|2025-11-06 14:18:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|18
1762438710000|2025-11-06 14:18:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|56
1762438720000|2025-11-06 14:18:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|47
1762438730000|2025-11-06 14:18:50|||||||||1
1762438740000|2025-11-06 14:19:00|||||||||16
1762438750000|2025-11-06 14:19:10|||||||||85
1762438760000|2025-11-06 14:19:20|||||||||113
1762438770000|2025-11-06 14:19:30|||||||||80
1762438780000|2025-11-06 14:19:40|||||||||1
1762438800000|2025-11-06 14:20:00|||||||||29
1762438810000|2025-11-06 14:20:10|||||||||172
1762438820000|2025-11-06 14:20:20|||||||||7
1762438830000|2025-11-06 14:20:30|||||||||38
1762438860000|2025-11-06 14:21:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|103
1762438870000|2025-11-06 14:21:10||235.24||235.29||235.29||235.24|142
1762438890000|2025-11-06 14:21:30|235.42||235.37||235.42||235.37||21
1762438900000|2025-11-06 14:21:40|235.42||235.37||235.42||235.37||0
1762438920000|2025-11-06 14:22:00|||||||||29
1762438940000|2025-11-06 14:22:20|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|63
1762438950000|2025-11-06 14:22:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|3
1762438960000|2025-11-06 14:22:40|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|18
1762438970000|2025-11-06 14:22:50||235.34||235.29||235.34||235.29|22
1762438980000|2025-11-06 14:23:00|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.24|46
1762438990000|2025-11-06 14:23:10|||||||||10
1762439010000|2025-11-06 14:23:30|||||||||10
1762439020000|2025-11-06 14:23:40||235.24||235.29||235.29||235.24|23
1762439030000|2025-11-06 14:23:50|||||||||10
1762439040000|2025-11-06 14:24:00|||||||||88
1762439050000|2025-11-06 14:24:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1762439060000|2025-11-06 14:24:20|||||||||12
1762439070000|2025-11-06 14:24:30|||||||||10
1762439080000|2025-11-06 14:24:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|48
1762439090000|2025-11-06 14:24:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|30
1762439100000|2025-11-06 14:25:00|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|102
1762439110000|2025-11-06 14:25:10||235.24||235.24||235.24||235.24|11
1762439120000|2025-11-06 14:25:20|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|226
1762439130000|2025-11-06 14:25:30||235.34||235.34||235.34||235.29|20
1762439140000|2025-11-06 14:25:40|||||||||10
1762439150000|2025-11-06 14:25:50|||||||||40
1762439170000|2025-11-06 14:26:10|||||||||50
1762439180000|2025-11-06 14:26:20|||||||||10
1762439190000|2025-11-06 14:26:30|||||||||44
1762439200000|2025-11-06 14:26:40|||||||||1
1762439210000|2025-11-06 14:26:50|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|38
1762439220000|2025-11-06 14:27:00|235.32|235.24|235.32|235.24|235.32|235.29|235.32|235.24|49
1762439230000|2025-11-06 14:27:10|||||||||10
1762439250000|2025-11-06 14:27:30||235.19||235.24||235.24||235.19|49
1762439260000|2025-11-06 14:27:40|||||||||10
1762439270000|2025-11-06 14:27:50|235.37||235.32||235.37||235.32||93
1762439280000|2025-11-06 14:28:00|235.27|235.19|235.22|235.14|235.32|235.19|235.22|235.14|41
1762439290000|2025-11-06 14:28:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|32
1762439310000|2025-11-06 14:28:30|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|54
1762439320000|2025-11-06 14:28:40|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|26
1762439330000|2025-11-06 14:28:50|235.17|235.09|235.22|235.09|235.22|235.09|235.17|235.09|9
1762439340000|2025-11-06 14:29:00|235.17||235.17||235.17||235.17||10
1762439350000|2025-11-06 14:29:10|||||||||16
1762439360000|2025-11-06 14:29:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|46
1762439370000|2025-11-06 14:29:30|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.09|30
1762439380000|2025-11-06 14:29:40|||||||||36
1762439390000|2025-11-06 14:29:50|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|71
1762439400000|2025-11-06 14:30:00|235.22|235.14|235.32|235.24|235.32|235.24|235.17|235.14|128
1762439410000|2025-11-06 14:30:10|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.29|77
1762439420000|2025-11-06 14:30:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|57
1762439430000|2025-11-06 14:30:30|||||||||82
1762439440000|2025-11-06 14:30:40|||||||||247
1762439450000|2025-11-06 14:30:50|||||||||12
1762439460000|2025-11-06 14:31:00|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|195
1762439470000|2025-11-06 14:31:10|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|48
1762439480000|2025-11-06 14:31:20|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|102
1762439490000|2025-11-06 14:31:30|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|41
1762439500000|2025-11-06 14:31:40|235.47||235.42||235.47||235.42||6
1762439510000|2025-11-06 14:31:50|235.47||235.42||235.47||235.42||1
1762439520000|2025-11-06 14:32:00|235.47|235.39|235.52|235.39|235.52|235.44|235.47|235.39|64
1762439530000|2025-11-06 14:32:10||235.44||235.44||235.44||235.39|11
1762439540000|2025-11-06 14:32:20||235.39||235.44||235.44||235.39|37
1762439550000|2025-11-06 14:32:30|235.57|235.49|235.62|235.54|235.62|235.54|235.52|235.49|30
1762439560000|2025-11-06 14:32:40|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.49|170
1762439570000|2025-11-06 14:32:50||235.49||235.54||235.54||235.49|121
1762439580000|2025-11-06 14:33:00|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|34
1762439590000|2025-11-06 14:33:10|235.57|235.49|235.57|235.44|235.57|235.49|235.57|235.44|39
1762439600000|2025-11-06 14:33:20|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|28
1762439610000|2025-11-06 14:33:30||235.49||235.49||235.49||235.44|12
1762439630000|2025-11-06 14:33:50|235.52|235.44|235.42|235.34|235.52|235.44|235.42|235.34|29
1762439640000|2025-11-06 14:34:00|235.47|235.39|235.52|235.44|235.57|235.44|235.47|235.34|36
1762439650000|2025-11-06 14:34:10|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|11
1762439660000|2025-11-06 14:34:20|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|1
1762439670000|2025-11-06 14:34:30|235.47|235.29|235.37|235.29|235.47|235.34|235.37|235.29|45
1762439680000|2025-11-06 14:34:40|235.42|235.34|235.42|235.29|235.47|235.34|235.42|235.29|29
1762439690000|2025-11-06 14:34:50|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.29|20
1762439700000|2025-11-06 14:35:00|235.37|235.29|235.37|235.29|235.42|235.34|235.32|235.24|17
1762439710000|2025-11-06 14:35:10|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|27
1762439720000|2025-11-06 14:35:20|235.37|235.29|235.47|235.39|235.47|235.39|235.37|235.29|30
1762439730000|2025-11-06 14:35:30||235.34||235.34||235.34||235.34|9
1762439740000|2025-11-06 14:35:40|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.34|22
1762439750000|2025-11-06 14:35:50|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.39|33
1762439760000|2025-11-06 14:36:00|||||||||8
1762439770000|2025-11-06 14:36:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|12
1762439780000|2025-11-06 14:36:20||235.44||235.49||235.49||235.44|22
1762439790000|2025-11-06 14:36:30|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|21
1762439800000|2025-11-06 14:36:40|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|32
1762439810000|2025-11-06 14:36:50|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.49|12
1762439820000|2025-11-06 14:37:00||235.49||235.54||235.54||235.49|0
1762439830000|2025-11-06 14:37:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|47
1762439840000|2025-11-06 14:37:20|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|42
1762439850000|2025-11-06 14:37:30|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|41
1762439860000|2025-11-06 14:37:40||235.49||235.49||235.49||235.49|9
1762439870000|2025-11-06 14:37:50|235.57|235.54|235.52|235.44|235.57|235.54|235.52|235.44|1
1762439880000|2025-11-06 14:38:00|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|69
1762439890000|2025-11-06 14:38:10|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|13
1762439900000|2025-11-06 14:38:20|235.57|235.39|235.47|235.39|235.57|235.44|235.47|235.39|12
1762439910000|2025-11-06 14:38:30|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.39|1
1762439920000|2025-11-06 14:38:40|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|1
1762439930000|2025-11-06 14:38:50|235.52|235.44|235.57|235.44|235.57|235.49|235.52|235.44|18
1762439940000|2025-11-06 14:39:00|235.52|235.39|235.47|235.39|235.57|235.44|235.47|235.39|14
1762439950000|2025-11-06 14:39:10|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|3
1762439960000|2025-11-06 14:39:20|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.39|0
1762439970000|2025-11-06 14:39:30|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|1
1762439980000|2025-11-06 14:39:40|235.52|235.44|235.57|235.44|235.57|235.49|235.52|235.44|24
1762439990000|2025-11-06 14:39:50|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|0
1762440000000|2025-11-06 14:40:00|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|4
1762440010000|2025-11-06 14:40:10||235.49||235.54||235.54||235.49|26
1762440020000|2025-11-06 14:40:20|235.67|235.59|235.77|235.69|235.77|235.69|235.67|235.59|63
1762440030000|2025-11-06 14:40:30|235.72|235.64|235.72|235.64|235.77|235.64|235.72|235.59|37
1762440040000|2025-11-06 14:40:40|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|74
1762440050000|2025-11-06 14:40:50||235.59||235.64||235.64||235.59|15
1762440060000|2025-11-06 14:41:00|235.77|235.59|235.57|235.49|235.77|235.59|235.57|235.49|27
1762440070000|2025-11-06 14:41:10|235.62|235.54|235.52|235.44|235.62|235.54|235.52|235.44|25
1762440080000|2025-11-06 14:41:20|235.57|235.49|235.47|235.39|235.57|235.49|235.47|235.39|31
1762440090000|2025-11-06 14:41:30|235.42|235.34|235.32|235.24|235.42|235.34|235.27|235.19|459
1762440100000|2025-11-06 14:41:40|235.22|235.14|235.32|235.24|235.32|235.24|235.22|235.14|511
1762440110000|2025-11-06 14:41:50|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|50
1762440120000|2025-11-06 14:42:00|235.37|235.29|235.17|235.09|235.37|235.29|235.12|235.04|1543
1762440130000|2025-11-06 14:42:10|235.22|235.04|235.22|235.14|235.22|235.14|235.22|235.04|80
1762440140000|2025-11-06 14:42:20|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.14|43
1762440150000|2025-11-06 14:42:30|235.32||235.27||235.32||235.27||3
1762440160000|2025-11-06 14:42:40|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|77
1762440170000|2025-11-06 14:42:50|235.12|235.09|235.17|235.09|235.17|235.09|235.12|235.04|6
1762440180000|2025-11-06 14:43:00|235.22||235.17||235.22||235.17||6
1762440190000|2025-11-06 14:43:10|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|4
1762440200000|2025-11-06 14:43:20|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|11
1762440210000|2025-11-06 14:43:30|235.17|235.09|235.12|234.99|235.17|235.09|235.07|234.99|101
1762440220000|2025-11-06 14:43:40|235.07|234.94|235.07|234.94|235.07|234.99|235.02|234.94|49
1762440230000|2025-11-06 14:43:50|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.99|0
1762440240000|2025-11-06 14:44:00|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|93
1762440250000|2025-11-06 14:44:10|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|107
1762440260000|2025-11-06 14:44:20|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|514
1762440270000|2025-11-06 14:44:30|235.12|235.04|235.12|234.99|235.17|235.04|235.07|234.99|444
1762440280000|2025-11-06 14:44:40|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|19
1762440290000|2025-11-06 14:44:50|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|9
1762440300000|2025-11-06 14:45:00|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|43
1762440310000|2025-11-06 14:45:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|11
1762440320000|2025-11-06 14:45:20|235.27|235.19|235.32|235.24|235.32|235.24|235.22|235.19|45
1762440330000|2025-11-06 14:45:30|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|127
1762440340000|2025-11-06 14:45:40|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|16
1762440350000|2025-11-06 14:45:50|235.42|235.24|235.32|235.24|235.42|235.29|235.32|235.24|109
1762440360000|2025-11-06 14:46:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|21
1762440370000|2025-11-06 14:46:10|235.32|235.14|235.27|235.14|235.32|235.19|235.22|235.14|49
1762440380000|2025-11-06 14:46:20|235.22|235.19|235.22|235.14|235.27|235.19|235.17|235.09|11
1762440390000|2025-11-06 14:46:30|235.27|235.19|235.32|235.24|235.37|235.29|235.22|235.14|49
1762440400000|2025-11-06 14:46:40|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.29|1
1762440410000|2025-11-06 14:46:50|235.42|235.34|235.47|235.34|235.47|235.39|235.42|235.34|36
1762440420000|2025-11-06 14:47:00|235.52|235.39|235.52|235.44|235.52|235.44|235.47|235.39|16
1762440430000|2025-11-06 14:47:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|14
1762440440000|2025-11-06 14:47:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|24
1762440460000|2025-11-06 14:47:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|35
1762440470000|2025-11-06 14:47:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|30
1762440490000|2025-11-06 14:48:10|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|26
1762440510000|2025-11-06 14:48:30|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|99
1762440520000|2025-11-06 14:48:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|0
1762440530000|2025-11-06 14:48:50|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.59|19
1762440550000|2025-11-06 14:49:10|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|90
1762440560000|2025-11-06 14:49:20|235.67|235.59|235.67|235.59|235.72|235.64|235.67|235.59|101
1762440570000|2025-11-06 14:49:30|235.57|235.54|235.57|235.49|235.62|235.54|235.52|235.44|154
1762440580000|2025-11-06 14:49:40|235.52|235.44|235.47|235.39|235.57|235.44|235.47|235.39|12
1762440590000|2025-11-06 14:49:50|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|9
1762440600000|2025-11-06 14:50:00|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|14
1762440610000|2025-11-06 14:50:10|235.57|235.49|235.62|235.54|235.67|235.54|235.57|235.49|16
1762440620000|2025-11-06 14:50:20|235.67|235.59|235.67|235.59|235.72|235.59|235.62|235.54|10
1762440630000|2025-11-06 14:50:30|235.62|235.54|235.57|235.49|235.62|235.54|235.52|235.44|58
1762440640000|2025-11-06 14:50:40|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|49
1762440650000|2025-11-06 14:50:50|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|9
1762440660000|2025-11-06 14:51:00|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|14
1762440670000|2025-11-06 14:51:10|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|10
1762440680000|2025-11-06 14:51:20|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|83
1762440690000|2025-11-06 14:51:30|235.52|235.44|235.57|235.49|235.62|235.49|235.52|235.44|266
1762440700000|2025-11-06 14:51:40|235.62|235.44|235.57|235.49|235.62|235.49|235.52|235.44|21
1762440710000|2025-11-06 14:51:50|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|39
1762440720000|2025-11-06 14:52:00|235.57|235.49|235.52|235.44|235.57|235.49|235.47|235.39|124
1762440730000|2025-11-06 14:52:10|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.49|57
1762440740000|2025-11-06 14:52:20|235.52|235.44|235.47|235.39|235.57|235.49|235.47|235.39|40
1762440750000|2025-11-06 14:52:30|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|36
1762440760000|2025-11-06 14:52:40|||||||||1
1762440770000|2025-11-06 14:52:50|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|5
1762440780000|2025-11-06 14:53:00|235.47|235.39|235.37|235.29|235.47|235.39|235.37|235.29|86
1762440790000|2025-11-06 14:53:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|64
1762440800000|2025-11-06 14:53:20|235.47||235.42||235.47||235.42||5
1762440810000|2025-11-06 14:53:30|||||||||1
1762440820000|2025-11-06 14:53:40|235.37|235.29|235.37|235.29|235.37|235.34|235.37|235.24|25
1762440840000|2025-11-06 14:54:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|4
1762440850000|2025-11-06 14:54:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|7
1762440860000|2025-11-06 14:54:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|19
1762440870000|2025-11-06 14:54:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|21
1762440880000|2025-11-06 14:54:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|110
1762440890000|2025-11-06 14:54:50|235.22|235.14|235.17|235.09|235.27|235.14|235.17|235.09|18
1762440900000|2025-11-06 14:55:00|235.12|234.99|235.12|235.04|235.12|235.04|235.02|234.94|55
1762440910000|2025-11-06 14:55:10|235.17|234.99|235.17|235.09|235.17|235.09|235.17|234.99|9
1762440920000|2025-11-06 14:55:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|7
1762440930000|2025-11-06 14:55:30|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.14|13
1762440940000|2025-11-06 14:55:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1762440950000|2025-11-06 14:55:50|||||||||3
1762440960000|2025-11-06 14:56:00|235.37|235.29|235.37|235.24|235.37|235.29|235.32|235.24|14
1762440970000|2025-11-06 14:56:10|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|8
1762440980000|2025-11-06 14:56:20|235.27|235.19|235.32|235.24|235.37|235.24|235.27|235.19|53
1762440990000|2025-11-06 14:56:30|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|4
1762441000000|2025-11-06 14:56:40|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|1
1762441010000|2025-11-06 14:56:50|235.32|235.29|235.32|235.24|235.37|235.29|235.32|235.24|3
1762441020000|2025-11-06 14:57:00|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|8
1762441030000|2025-11-06 14:57:10|235.27||235.22||235.27||235.22||13
1762441040000|2025-11-06 14:57:20|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.04|45
1762441050000|2025-11-06 14:57:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|13
1762441060000|2025-11-06 14:57:40|||||||||7
1762441070000|2025-11-06 14:57:50|235.32|235.24|235.22|235.14|235.32|235.24|235.22|235.14|42
1762441080000|2025-11-06 14:58:00|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|26
1762441090000|2025-11-06 14:58:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|1
1762441100000|2025-11-06 14:58:20|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|4
1762441110000|2025-11-06 14:58:30|235.17|235.09|235.17|235.09|235.22|235.14|235.17|235.09|40
1762441120000|2025-11-06 14:58:40|235.22||235.17||235.22||235.17||5
1762441130000|2025-11-06 14:58:50|||||||||3
1762441140000|2025-11-06 14:59:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|3
1762441150000|2025-11-06 14:59:10|235.22|235.04|235.12|235.04|235.22|235.09|235.12|235.04|169
1762441160000|2025-11-06 14:59:20|235.17|235.09|235.17|235.09|235.22|235.09|235.12|235.09|0
1762441170000|2025-11-06 14:59:30|||||||||1
1762441180000|2025-11-06 14:59:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|4
1762441190000|2025-11-06 14:59:50|235.07|234.99|235.12|234.99|235.12|235.04|235.07|234.99|44
1762441200000|2025-11-06 15:00:00|235.07|235.04|235.12|235.04|235.17|235.04|235.07|234.99|177
1762441210000|2025-11-06 15:00:10|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|34
1762441220000|2025-11-06 15:00:20|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|26
1762441230000|2025-11-06 15:00:30|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|17
1762441240000|2025-11-06 15:00:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|6
1762441250000|2025-11-06 15:00:50|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|365
1762441260000|2025-11-06 15:01:00|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|15
1762441270000|2025-11-06 15:01:10|235.07|234.99|235.07|234.94|235.07|234.99|235.02|234.94|7
1762441280000|2025-11-06 15:01:20|235.12|234.99|235.07|234.99|235.12|235.04|235.07|234.99|74
1762441290000|2025-11-06 15:01:30|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|53
1762441300000|2025-11-06 15:01:40|235.07|234.99|235.02|234.94|235.12|234.99|235.02|234.94|19
1762441310000|2025-11-06 15:01:50|235.07|234.89|234.97|234.89|235.07|234.89|234.97|234.89|66
1762441320000|2025-11-06 15:02:00|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|275
1762441330000|2025-11-06 15:02:10|234.92|234.79|234.92|234.84|234.92|234.84|234.87|234.79|171
1762441340000|2025-11-06 15:02:20|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|8
1762441350000|2025-11-06 15:02:30|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|63
1762441360000|2025-11-06 15:02:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|62
1762441370000|2025-11-06 15:02:50|234.82|234.74|234.87|234.79|234.92|234.79|234.82|234.74|216
1762441380000|2025-11-06 15:03:00|234.92|234.84|235.02|234.94|235.02|234.94|234.92|234.84|201
1762441390000|2025-11-06 15:03:10|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|33
1762441400000|2025-11-06 15:03:20|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|35
1762441410000|2025-11-06 15:03:30|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|16
1762441420000|2025-11-06 15:03:40|||||||||48
1762441430000|2025-11-06 15:03:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|168
1762441440000|2025-11-06 15:04:00|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|54
1762441450000|2025-11-06 15:04:10|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|45
1762441460000|2025-11-06 15:04:20|||||||||18
1762441470000|2025-11-06 15:04:30|||||||||33
1762441480000|2025-11-06 15:04:40|||||||||44
1762441490000|2025-11-06 15:04:50|234.92|234.84|234.87|234.79|234.97|234.89|234.87|234.79|591
1762441500000|2025-11-06 15:05:00|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.79|68
1762441510000|2025-11-06 15:05:10|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|69
1762441520000|2025-11-06 15:05:20|234.97|234.89|234.97|234.89|234.97|234.94|234.97|234.89|22
1762441530000|2025-11-06 15:05:30|234.92|234.84|234.97|234.89|235.02|234.89|234.92|234.84|54
1762441540000|2025-11-06 15:05:40|235.02||234.97||235.02||234.97||31
1762441550000|2025-11-06 15:05:50|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|3
1762441560000|2025-11-06 15:06:00|234.92|234.84|234.97|234.84|234.97|234.89|234.87|234.79|192
1762441570000|2025-11-06 15:06:10|234.92|234.89|235.07|234.99|235.07|234.99|234.92|234.89|101
1762441580000|2025-11-06 15:06:20|||||||||83
1762441590000|2025-11-06 15:06:30|235.12|234.94|235.02|234.94|235.12|234.99|235.02|234.94|413
1762441600000|2025-11-06 15:06:40|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.84|54
1762441610000|2025-11-06 15:06:50|235.07|234.99|235.12|235.04|235.12|235.04|235.02|234.94|54
1762441620000|2025-11-06 15:07:00|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|58
1762441630000|2025-11-06 15:07:10|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|39
1762441640000|2025-11-06 15:07:20|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|5
1762441650000|2025-11-06 15:07:30|235.12|235.04|235.12|235.04|235.12|235.04|235.07|234.99|48
1762441660000|2025-11-06 15:07:40|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|156
1762441670000|2025-11-06 15:07:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|137
1762441680000|2025-11-06 15:08:00|235.07|234.99|235.02|234.94|235.12|235.04|235.02|234.94|152
1762441690000|2025-11-06 15:08:10|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|54
1762441700000|2025-11-06 15:08:20|234.97|234.89|234.87|234.79|234.97|234.89|234.82|234.74|124
1762441710000|2025-11-06 15:08:30|234.92|234.74|234.82|234.74|234.92|234.84|234.82|234.74|59
1762441720000|2025-11-06 15:08:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|85
1762441730000|2025-11-06 15:08:50|||||||||13
1762441740000|2025-11-06 15:09:00|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|89
1762441750000|2025-11-06 15:09:10|234.77|234.69|234.87|234.79|234.87|234.79|234.77|234.69|41
1762441760000|2025-11-06 15:09:20|234.82|234.74|234.87|234.79|234.92|234.79|234.82|234.74|21
1762441770000|2025-11-06 15:09:30|234.92|234.74|234.87|234.79|234.92|234.84|234.87|234.74|17
1762441780000|2025-11-06 15:09:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|19
1762441790000|2025-11-06 15:09:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|154
1762441800000|2025-11-06 15:10:00|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.69|44
1762441810000|2025-11-06 15:10:10|234.92|234.84|235.02|234.94|235.02|234.94|234.92|234.84|15
1762441820000|2025-11-06 15:10:20|234.97|234.89|234.92|234.84|235.02|234.94|234.87|234.79|154
1762441830000|2025-11-06 15:10:30|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|16
1762441840000|2025-11-06 15:10:40|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|30
1762441850000|2025-11-06 15:10:50|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|13
1762441870000|2025-11-06 15:11:10|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|30
1762441880000|2025-11-06 15:11:20|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|59
1762441890000|2025-11-06 15:11:30|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|144
1762441900000|2025-11-06 15:11:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|304
1762441910000|2025-11-06 15:11:50|||||||||9
1762441920000|2025-11-06 15:12:00|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|180
1762441930000|2025-11-06 15:12:10|235.17|235.09|235.22|235.14|235.22|235.14|235.12|235.04|78
1762441940000|2025-11-06 15:12:20|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|41
1762441950000|2025-11-06 15:12:30|235.17|235.09|235.17|235.09|235.22|235.14|235.17|235.09|17
1762441960000|2025-11-06 15:12:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|102
1762441970000|2025-11-06 15:12:50|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|195
1762441980000|2025-11-06 15:13:00|235.02|234.94|234.97|234.89|235.07|234.99|234.97|234.89|111
1762441990000|2025-11-06 15:13:10|235.02|234.94|234.92|234.84|235.02|234.94|234.92|234.84|47
1762442000000|2025-11-06 15:13:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|6
1762442010000|2025-11-06 15:13:30|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.79|16
1762442020000|2025-11-06 15:13:40||234.79||234.84||234.84||234.79|6
1762442030000|2025-11-06 15:13:50|||||||||17
1762442040000|2025-11-06 15:14:00|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|60
1762442050000|2025-11-06 15:14:10|||||||||6
1762442060000|2025-11-06 15:14:20|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.84|19
1762442070000|2025-11-06 15:14:30|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.74|23
1762442080000|2025-11-06 15:14:40|||||||||16
1762442090000|2025-11-06 15:14:50|||||||||57
1762442100000|2025-11-06 15:15:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|369
1762442110000|2025-11-06 15:15:10|234.77|234.69|234.82|234.74|234.82|234.74|234.72|234.64|64
1762442120000|2025-11-06 15:15:20|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|360
1762442130000|2025-11-06 15:15:30|||||||||22
1762442140000|2025-11-06 15:15:40|234.87|234.79|234.77|234.69|234.87|234.79|234.77|234.64|48
1762442150000|2025-11-06 15:15:50|234.82|234.74|234.87|234.79|234.87|234.79|234.77|234.69|62
1762442160000|2025-11-06 15:16:00|234.92|234.84|234.97|234.84|234.97|234.84|234.92|234.84|20
1762442170000|2025-11-06 15:16:10|235.02|234.89|235.02|234.94|235.02|234.94|234.97|234.89|26
1762442180000|2025-11-06 15:16:20|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|19
1762442200000|2025-11-06 15:16:40|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|42
1762442210000|2025-11-06 15:16:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|28
1762442220000|2025-11-06 15:17:00|||||||||27
1762442230000|2025-11-06 15:17:10|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|33
1762442240000|2025-11-06 15:17:20|235.22|235.14|235.17|235.04|235.22|235.14|235.12|235.04|46
1762442250000|2025-11-06 15:17:30|235.12|235.09|235.22|235.14|235.22|235.14|235.12|235.04|11
1762442260000|2025-11-06 15:17:40||235.09||235.14||235.14||235.09|0
1762442270000|2025-11-06 15:17:50|235.17|235.09|235.17|235.04|235.22|235.09|235.12|235.04|20
1762442280000|2025-11-06 15:18:00||235.09||235.09||235.09||235.09|5
1762442290000|2025-11-06 15:18:10|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|34
1762442300000|2025-11-06 15:18:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|14
1762442310000|2025-11-06 15:18:30|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|24
1762442320000|2025-11-06 15:18:40|235.17|235.14|235.32|235.24|235.32|235.24|235.17|235.09|30
1762442330000|2025-11-06 15:18:50|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|45
1762442340000|2025-11-06 15:19:00|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|890
1762442350000|2025-11-06 15:19:10|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|6
1762442360000|2025-11-06 15:19:20|235.27|235.19|235.27|235.19|235.27|235.24|235.27|235.19|140
1762442370000|2025-11-06 15:19:30|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|35
1762442380000|2025-11-06 15:19:40|235.22|235.14|235.32|235.19|235.32|235.19|235.22|235.14|8
1762442390000|2025-11-06 15:19:50|235.37|235.24|235.32|235.24|235.37|235.24|235.32|235.24|3
1762442400000|2025-11-06 15:20:00|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|8
1762442410000|2025-11-06 15:20:10|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|39
1762442420000|2025-11-06 15:20:20|||||||||3
1762442430000|2025-11-06 15:20:30|235.42|235.34|235.42|235.34|235.47|235.39|235.42|235.34|116
1762442440000|2025-11-06 15:20:40|||||||||1
1762442450000|2025-11-06 15:20:50|||||||||13
1762442460000|2025-11-06 15:21:00|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|25
1762442470000|2025-11-06 15:21:10|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|59
1762442480000|2025-11-06 15:21:20|235.42|235.39|235.42|235.34|235.47|235.39|235.42|235.34|13
1762442490000|2025-11-06 15:21:30|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|6
1762442500000|2025-11-06 15:21:40|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|18
1762442510000|2025-11-06 15:21:50|235.47|235.39|235.57|235.49|235.57|235.49|235.42|235.34|558
1762442520000|2025-11-06 15:22:00|235.62||235.62||235.62||235.57||212
1762442530000|2025-11-06 15:22:10|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.54|11
1762442540000|2025-11-06 15:22:20|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.49|31
1762442550000|2025-11-06 15:22:30|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|41
1762442560000|2025-11-06 15:22:40|235.62|235.59|235.72|235.64|235.72|235.64|235.62|235.54|344
1762442570000|2025-11-06 15:22:50|235.67|235.59|235.67|235.59|235.72|235.64|235.67|235.59|43
1762442580000|2025-11-06 15:23:00|235.72|235.64|235.72|235.64|235.72|235.64|235.67|235.64|6
1762442590000|2025-11-06 15:23:10|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.54|24
1762442600000|2025-11-06 15:23:20|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|31
1762442610000|2025-11-06 15:23:30|235.67|235.59|235.67|235.54|235.67|235.59|235.67|235.54|71
1762442620000|2025-11-06 15:23:40|235.62|235.59|235.62|235.54|235.67|235.59|235.62|235.54|22
1762442630000|2025-11-06 15:23:50|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|4
1762442640000|2025-11-06 15:24:00|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|8
1762442650000|2025-11-06 15:24:10|235.82|235.74|235.82|235.69|235.82|235.74|235.82|235.69|25
1762442660000|2025-11-06 15:24:20|235.77|235.74|235.77|235.69|235.82|235.74|235.77|235.69|51
1762442670000|2025-11-06 15:24:30|235.72|235.64|235.72|235.64|235.77|235.64|235.72|235.64|20
1762442680000|2025-11-06 15:24:40|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|4
1762442690000|2025-11-06 15:24:50|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|4
1762442700000|2025-11-06 15:25:00|235.72|235.64|235.77|235.69|235.82|235.69|235.72|235.64|24
1762442710000|2025-11-06 15:25:10|235.82|235.64|235.77|235.69|235.82|235.69|235.77|235.64|31
1762442720000|2025-11-06 15:25:20|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|108
1762442730000|2025-11-06 15:25:30|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|13
1762442740000|2025-11-06 15:25:40|235.77|235.69|235.77|235.69|235.82|235.69|235.77|235.69|36
1762442750000|2025-11-06 15:25:50||235.64||235.69||235.69||235.64|11
1762442760000|2025-11-06 15:26:00|235.72|235.64|235.72|235.64|235.77|235.64|235.72|235.64|66
1762442770000|2025-11-06 15:26:10|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|35
1762442780000|2025-11-06 15:26:20|235.67|235.59|235.67|235.59|235.67|235.64|235.67|235.59|39
1762442790000|2025-11-06 15:26:30|235.72|235.64|235.62|235.54|235.72|235.64|235.62|235.54|30
1762442800000|2025-11-06 15:26:40|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|16
1762442810000|2025-11-06 15:26:50|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|15
1762442820000|2025-11-06 15:27:00|235.67|235.49|235.57|235.44|235.67|235.49|235.52|235.44|77
1762442830000|2025-11-06 15:27:10|235.52||235.52||235.52||235.52||1
1762442840000|2025-11-06 15:27:20|235.47|235.39|235.47|235.39|235.47|235.44|235.47|235.39|22
1762442850000|2025-11-06 15:27:30|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|97
1762442860000|2025-11-06 15:27:40|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|1
1762442870000|2025-11-06 15:27:50|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|97
1762442880000|2025-11-06 15:28:00||235.29||235.29||235.29||235.29|17
1762442890000|2025-11-06 15:28:10||235.34||235.34||235.34||235.29|1
1762442900000|2025-11-06 15:28:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|58
1762442910000|2025-11-06 15:28:30|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|12
1762442920000|2025-11-06 15:28:40|235.47|235.39|235.62|235.54|235.62|235.54|235.47|235.39|261
1762442930000|2025-11-06 15:28:50|235.67||235.62||235.67||235.62||28
1762442940000|2025-11-06 15:29:00|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|15
1762442950000|2025-11-06 15:29:10|||||||||12
1762442960000|2025-11-06 15:29:20|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|27
1762442970000|2025-11-06 15:29:30|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|37
1762442980000|2025-11-06 15:29:40|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|3
1762442990000|2025-11-06 15:29:50|235.67|235.59|235.67|235.54|235.67|235.59|235.62|235.54|40
1762443000000|2025-11-06 15:30:00|235.62|235.59|235.67|235.59|235.67|235.59|235.62|235.54|12
1762443010000|2025-11-06 15:30:10|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|62
1762443020000|2025-11-06 15:30:20|235.72|235.64|235.67|235.59|235.72|235.64|235.62|235.54|68
1762443030000|2025-11-06 15:30:30|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|3
1762443040000|2025-11-06 15:30:40|235.62|235.54|235.62|235.54|235.67|235.59|235.62|235.54|77
1762443060000|2025-11-06 15:31:00|235.67|235.59|235.62|235.49|235.67|235.59|235.62|235.49|81
1762443070000|2025-11-06 15:31:10|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.54|73
1762443080000|2025-11-06 15:31:20|||||||||37
1762443090000|2025-11-06 15:31:30|235.67||235.62||235.67||235.62||54
1762443100000|2025-11-06 15:31:40|235.67|235.59|235.72|235.59|235.72|235.64|235.62|235.59|57
1762443110000|2025-11-06 15:31:50|235.67|235.64|235.72|235.64|235.72|235.64|235.67|235.59|26
1762443120000|2025-11-06 15:32:00|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|156
1762443130000|2025-11-06 15:32:10|||||||||23
1762443140000|2025-11-06 15:32:20|||||||||8
1762443150000|2025-11-06 15:32:30|235.72|235.64|235.67|235.54|235.72|235.64|235.62|235.54|18
1762443160000|2025-11-06 15:32:40|235.62|235.59|235.62|235.54|235.67|235.59|235.62|235.54|15
1762443170000|2025-11-06 15:32:50|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|182
1762443180000|2025-11-06 15:33:00|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|239
1762443190000|2025-11-06 15:33:10|235.57|235.49|235.57|235.44|235.57|235.49|235.57|235.44|252
1762443200000|2025-11-06 15:33:20|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|5
1762443210000|2025-11-06 15:33:30|235.52|235.49|235.52|235.44|235.52|235.49|235.52|235.44|30
1762443220000|2025-11-06 15:33:40|235.57|235.49|235.47|235.39|235.57|235.49|235.47|235.39|21
1762443230000|2025-11-06 15:33:50|235.52|235.34|235.42|235.34|235.52|235.34|235.42|235.34|61
1762443240000|2025-11-06 15:34:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|2
1762443250000|2025-11-06 15:34:10|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|3
1762443270000|2025-11-06 15:34:30||235.34||235.39||235.39||235.34|4
1762443280000|2025-11-06 15:34:40|235.52||235.47||235.52||235.47||21
1762443290000|2025-11-06 15:34:50|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|1
1762443300000|2025-11-06 15:35:00|235.47|235.39|235.42|235.34|235.52|235.39|235.42|235.34|16
1762443310000|2025-11-06 15:35:10|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|10
1762443320000|2025-11-06 15:35:20||235.29||235.34||235.34||235.29|2
1762443330000|2025-11-06 15:35:30|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.34|19
1762443340000|2025-11-06 15:35:40|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|0
1762443350000|2025-11-06 15:35:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|8
1762443360000|2025-11-06 15:36:00|235.47|235.39|235.37|235.29|235.47|235.39|235.37|235.29|31
1762443370000|2025-11-06 15:36:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|112
1762443380000|2025-11-06 15:36:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|5
1762443390000|2025-11-06 15:36:30|||||||||2
1762443400000|2025-11-06 15:36:40|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|30
1762443410000|2025-11-06 15:36:50|235.27|235.14|235.17|235.09|235.32|235.14|235.17|235.09|32
1762443420000|2025-11-06 15:37:00|235.22|235.04|235.17|235.09|235.22|235.09|235.12|235.04|103
1762443430000|2025-11-06 15:37:10|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|3
1762443440000|2025-11-06 15:37:20|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|4
1762443450000|2025-11-06 15:37:30|235.17|235.09|235.12|234.99|235.17|235.09|235.12|234.99|2
1762443460000|2025-11-06 15:37:40||235.04||235.04||235.04||234.99|5
1762443470000|2025-11-06 15:37:50|235.07|234.99|235.07|234.99|235.12|234.99|235.07|234.99|13
1762443480000|2025-11-06 15:38:00|235.12|235.04|235.12|235.04|235.12|235.04|235.07|234.99|28
1762443490000|2025-11-06 15:38:10||234.99||235.04||235.04||234.99|1
1762443500000|2025-11-06 15:38:20|235.07|234.99|235.02|234.94|235.12|235.04|235.02|234.94|188
1762443510000|2025-11-06 15:38:30|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|15
1762443520000|2025-11-06 15:38:40|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|18
1762443530000|2025-11-06 15:38:50|234.92|234.89|234.92|234.84|234.97|234.89|234.92|234.79|17
1762443540000|2025-11-06 15:39:00|234.97|234.79|234.97|234.84|234.97|234.84|234.92|234.79|5
1762443550000|2025-11-06 15:39:10|234.92|234.79|234.87|234.79|234.97|234.84|234.87|234.79|146
1762443580000|2025-11-06 15:39:40|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|77
1762443590000|2025-11-06 15:39:50|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|104
1762443600000|2025-11-06 15:40:00|234.82|234.74|234.82|234.74|234.87|234.79|234.82|234.69|139
1762443610000|2025-11-06 15:40:10|234.77|234.69|234.77|234.69|234.77|234.74|234.77|234.64|88
1762443620000|2025-11-06 15:40:20|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|8
1762443630000|2025-11-06 15:40:30|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|44
1762443640000|2025-11-06 15:40:40|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.74|21
1762443650000|2025-11-06 15:40:50|234.92|234.74|234.77|234.69|234.92|234.74|234.77|234.69|135
1762443660000|2025-11-06 15:41:00|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|12
1762443670000|2025-11-06 15:41:10|234.82|234.74|234.87|234.79|234.87|234.79|234.77|234.74|31
1762443680000|2025-11-06 15:41:20|234.82|234.74|234.77|234.69|234.82|234.79|234.77|234.69|66
1762443690000|2025-11-06 15:41:30|||||||||63
1762443700000|2025-11-06 15:41:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|81
1762443710000|2025-11-06 15:41:50|234.67|234.59|234.67|234.59|234.67|234.64|234.62|234.54|239
1762443720000|2025-11-06 15:42:00|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|9
1762443730000|2025-11-06 15:42:10|234.72|234.59|234.62|234.54|234.72|234.59|234.62|234.54|2
1762443740000|2025-11-06 15:42:20|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.44|47
1762443750000|2025-11-06 15:42:30|234.67|234.54|234.67|234.59|234.67|234.59|234.67|234.54|29
1762443760000|2025-11-06 15:42:40|||||||||7
1762443770000|2025-11-06 15:42:50||234.54||234.54||234.54||234.54|5
1762443780000|2025-11-06 15:43:00|234.62||234.62||234.67||234.62||1
1762443790000|2025-11-06 15:43:10|234.67|234.49|234.62|234.54|234.67|234.54|234.62|234.49|58
1762443800000|2025-11-06 15:43:20|||||||||1
1762443810000|2025-11-06 15:43:30||234.49||234.54||234.54||234.49|15
1762443820000|2025-11-06 15:43:40|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|18
1762443830000|2025-11-06 15:43:50|234.57|234.49|234.47|234.39|234.62|234.49|234.47|234.39|11
1762443840000|2025-11-06 15:44:00|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.34|8
1762443850000|2025-11-06 15:44:10|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|60
1762443860000|2025-11-06 15:44:20|234.52||234.47||234.52||234.47||21
1762443870000|2025-11-06 15:44:30|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|3
1762443880000|2025-11-06 15:44:40||234.34||234.34||234.39||234.34|13
1762443890000|2025-11-06 15:44:50|234.52|234.39|234.47|234.39|234.52|234.39|234.47|234.34|9
1762443900000|2025-11-06 15:45:00|234.52|234.44|234.52|234.39|234.52|234.44|234.47|234.34|79
1762443910000|2025-11-06 15:45:10|234.47|234.44|234.57|234.49|234.57|234.49|234.47|234.39|12
1762443920000|2025-11-06 15:45:20|234.62|234.54|234.52|234.39|234.62|234.54|234.52|234.39|106
1762443930000|2025-11-06 15:45:30|234.57|234.44|234.62|234.49|234.62|234.54|234.57|234.44|196
1762443940000|2025-11-06 15:45:40|234.57|234.54|234.57|234.49|234.57|234.54|234.52|234.44|147
1762443950000|2025-11-06 15:45:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|107
1762443960000|2025-11-06 15:46:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|18
1762443970000|2025-11-06 15:46:10|234.67|234.59|234.72|234.64|234.72|234.64|234.62|234.54|38
1762443980000|2025-11-06 15:46:20|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|2
1762443990000|2025-11-06 15:46:30|234.67|234.64|234.67|234.59|234.72|234.64|234.67|234.59|0
1762444000000|2025-11-06 15:46:40|||||||||4
1762444010000|2025-11-06 15:46:50|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.59|5
1762444020000|2025-11-06 15:47:00|234.77|234.59|234.72|234.64|234.77|234.69|234.72|234.59|238
1762444030000|2025-11-06 15:47:10|234.67|234.59|234.72|234.64|234.77|234.64|234.67|234.59|96
1762444040000|2025-11-06 15:47:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|40
1762444050000|2025-11-06 15:47:30|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|344
1762444060000|2025-11-06 15:47:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|159
1762444070000|2025-11-06 15:47:50|234.72||234.67||234.72||234.67||52
1762444080000|2025-11-06 15:48:00|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|73
1762444090000|2025-11-06 15:48:10|234.57|234.49|234.62|234.54|234.67|234.54|234.57|234.49|141
1762444100000|2025-11-06 15:48:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|26
1762444110000|2025-11-06 15:48:30|234.67|234.59|234.72|234.64|234.77|234.64|234.62|234.54|87
1762444120000|2025-11-06 15:48:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|24
1762444130000|2025-11-06 15:48:50|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|45
1762444140000|2025-11-06 15:49:00|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|216
1762444150000|2025-11-06 15:49:10|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|11
1762444160000|2025-11-06 15:49:20|234.67|234.64|234.57|234.49|234.72|234.64|234.57|234.49|246
1762444170000|2025-11-06 15:49:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|55
1762444180000|2025-11-06 15:49:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|7
1762444190000|2025-11-06 15:49:50|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|214
1762444200000|2025-11-06 15:50:00|||||||||248
1762444210000|2025-11-06 15:50:10|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|6
1762444220000|2025-11-06 15:50:20|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|98
1762444230000|2025-11-06 15:50:30|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|22
1762444240000|2025-11-06 15:50:40|234.37|234.29|234.32|234.24|234.42|234.34|234.32|234.24|30
1762444250000|2025-11-06 15:50:50|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|8
1762444260000|2025-11-06 15:51:00|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.24|7
1762444270000|2025-11-06 15:51:10|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|31
1762444280000|2025-11-06 15:51:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|9
1762444290000|2025-11-06 15:51:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|78
1762444300000|2025-11-06 15:51:40|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|7
1762444310000|2025-11-06 15:51:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|100
1762444320000|2025-11-06 15:52:00|234.42|234.34|234.42|234.29|234.47|234.39|234.37|234.29|119
1762444330000|2025-11-06 15:52:10|234.37||234.37||234.42||234.37||2
1762444340000|2025-11-06 15:52:20|234.42|234.34|234.47|234.39|234.47|234.39|234.37|234.29|3
1762444350000|2025-11-06 15:52:30|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|4
1762444360000|2025-11-06 15:52:40|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|10
1762444370000|2025-11-06 15:52:50|234.42|234.34|234.37|234.29|234.47|234.34|234.37|234.29|106
1762444380000|2025-11-06 15:53:00|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|15
1762444390000|2025-11-06 15:53:10|||||||||6
1762444400000|2025-11-06 15:53:20|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.29|18
1762444410000|2025-11-06 15:53:30|234.32|234.24|234.27|234.19|234.32|234.24|234.22|234.14|54
1762444420000|2025-11-06 15:53:40|234.32||234.27||234.32||234.27||10
1762444430000|2025-11-06 15:53:50|||||||||10
1762444440000|2025-11-06 15:54:00|234.32||234.27||234.32||234.27||31
1762444450000|2025-11-06 15:54:10|234.32|234.24|234.37|234.29|234.37|234.29|234.27|234.19|24
1762444460000|2025-11-06 15:54:20|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|3
1762444470000|2025-11-06 15:54:30|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|10
1762444480000|2025-11-06 15:54:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|25
1762444490000|2025-11-06 15:54:50|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|100
1762444500000|2025-11-06 15:55:00|234.37|234.29|234.37|234.29|234.42|234.34|234.37|234.29|105
1762444510000|2025-11-06 15:55:10|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|21
1762444520000|2025-11-06 15:55:20|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|10
1762444530000|2025-11-06 15:55:30|234.42|234.34|234.37|234.29|234.42|234.34|234.32|234.19|27
1762444540000|2025-11-06 15:55:40|234.42|234.34|234.47|234.39|234.47|234.39|234.37|234.29|35
1762444550000|2025-11-06 15:55:50|234.52||234.52||234.52||234.47||130
1762444560000|2025-11-06 15:56:00|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.39|25
1762444570000|2025-11-06 15:56:10|234.47|234.39|234.42|234.34|234.52|234.44|234.42|234.29|307
1762444580000|2025-11-06 15:56:20|||||||||8
1762444590000|2025-11-06 15:56:30|234.37|234.29|234.37|234.29|234.42|234.34|234.32|234.24|43
1762444600000|2025-11-06 15:56:40|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.24|31
1762444610000|2025-11-06 15:56:50|234.32|234.29|234.37|234.24|234.37|234.29|234.32|234.24|10
1762444620000|2025-11-06 15:57:00|234.32|234.29|234.32|234.24|234.37|234.29|234.32|234.24|39
1762444630000|2025-11-06 15:57:10|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.24|23
1762444640000|2025-11-06 15:57:20|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|11
1762444650000|2025-11-06 15:57:30|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|121
1762444660000|2025-11-06 15:57:40|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|15
1762444670000|2025-11-06 15:57:50|234.37|234.29|234.37|234.29|234.42|234.34|234.37|234.29|35
1762444680000|2025-11-06 15:58:00|234.42|234.24|234.37|234.29|234.42|234.29|234.32|234.24|57
1762444690000|2025-11-06 15:58:10||234.24||234.29||234.29||234.24|3
1762444700000|2025-11-06 15:58:20|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.34|13
1762444720000|2025-11-06 15:58:40|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|39
1762444730000|2025-11-06 15:58:50|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|66
1762444740000|2025-11-06 15:59:00|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|206
1762444750000|2025-11-06 15:59:10|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|43
1762444760000|2025-11-06 15:59:20|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|21
1762444770000|2025-11-06 15:59:30|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.24|1
1762444780000|2025-11-06 15:59:40|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|44
1762444790000|2025-11-06 15:59:50|234.27|234.19|234.22|234.14|234.32|234.24|234.22|234.14|53
1762444800000|2025-11-06 16:00:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|275
1762444810000|2025-11-06 16:00:10|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|33
1762444820000|2025-11-06 16:00:20|234.27||234.22||234.27||234.22||42
1762444830000|2025-11-06 16:00:30|234.27|234.09|234.22|234.14|234.27|234.14|234.22|234.09|6
1762444840000|2025-11-06 16:00:40|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|13
1762444850000|2025-11-06 16:00:50|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|124
1762444860000|2025-11-06 16:01:00|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.14|15
1762444870000|2025-11-06 16:01:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|96
1762444880000|2025-11-06 16:01:20|||||||||2
1762444890000|2025-11-06 16:01:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|65
1762444900000|2025-11-06 16:01:40|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|43
1762444910000|2025-11-06 16:01:50|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|10
1762444920000|2025-11-06 16:02:00|234.42|234.34|234.47|234.39|234.52|234.44|234.42|234.34|59
1762444930000|2025-11-06 16:02:10|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|13
1762444940000|2025-11-06 16:02:20|234.47|234.39|234.52|234.39|234.52|234.44|234.47|234.39|6
1762444950000|2025-11-06 16:02:30|234.47||234.47||234.52||234.47||0
1762444960000|2025-11-06 16:02:40|234.52|234.34|234.47|234.39|234.52|234.39|234.47|234.34|32
1762444970000|2025-11-06 16:02:50|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|1
1762444980000|2025-11-06 16:03:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.34|3
1762444990000|2025-11-06 16:03:10|||||||||2
1762445000000|2025-11-06 16:03:20|234.52|234.44|234.52|234.39|234.52|234.44|234.47|234.39|30
1762445010000|2025-11-06 16:03:30|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.39|9
1762445020000|2025-11-06 16:03:40|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|1
1762445030000|2025-11-06 16:03:50|234.42|234.34|234.42|234.34|234.47|234.39|234.42|234.34|15
1762445040000|2025-11-06 16:04:00|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|58
1762445050000|2025-11-06 16:04:10|234.42|234.34|234.42|234.34|234.47|234.39|234.37|234.29|11
1762445060000|2025-11-06 16:04:20|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.39|0
1762445070000|2025-11-06 16:04:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|69
1762445080000|2025-11-06 16:04:40|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|53
1762445090000|2025-11-06 16:04:50|234.37|234.29|234.42|234.29|234.42|234.34|234.37|234.29|4
1762445100000|2025-11-06 16:05:00|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.29|37
1762445110000|2025-11-06 16:05:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|16
1762445120000|2025-11-06 16:05:20|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|33
1762445130000|2025-11-06 16:05:30||234.34||234.39||234.39||234.34|7
1762445140000|2025-11-06 16:05:40|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|15
1762445150000|2025-11-06 16:05:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|0
1762445160000|2025-11-06 16:06:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|96
1762445170000|2025-11-06 16:06:10|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|36
1762445180000|2025-11-06 16:06:20|||||||||147
1762445190000|2025-11-06 16:06:30|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|22
1762445200000|2025-11-06 16:06:40|234.47|234.39|234.47|234.34|234.52|234.39|234.47|234.34|22
1762445210000|2025-11-06 16:06:50|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.34|10
1762445220000|2025-11-06 16:07:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|107
1762445230000|2025-11-06 16:07:10|234.47|234.39|234.42|234.34|234.47|234.44|234.42|234.34|9
1762445240000|2025-11-06 16:07:20|234.47||234.42||234.47||234.42||0
1762445250000|2025-11-06 16:07:30|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|8
1762445260000|2025-11-06 16:07:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|1
1762445270000|2025-11-06 16:07:50|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.39|2
1762445280000|2025-11-06 16:08:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|12
1762445290000|2025-11-06 16:08:10||234.39||234.39||234.44||234.39|14
1762445300000|2025-11-06 16:08:20|234.47|234.44|234.57|234.44|234.57|234.49|234.47|234.44|41
1762445310000|2025-11-06 16:08:30|234.52|234.49|234.57|234.49|234.57|234.49|234.52|234.44|9
1762445320000|2025-11-06 16:08:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|32
1762445330000|2025-11-06 16:08:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1762445340000|2025-11-06 16:09:00|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.64|62
1762445350000|2025-11-06 16:09:10|234.67|234.59|234.72|234.59|234.72|234.59|234.67|234.59|16
1762445360000|2025-11-06 16:09:20|234.67|234.64|234.67|234.59|234.72|234.64|234.67|234.59|68
1762445380000|2025-11-06 16:09:40|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|8
1762445390000|2025-11-06 16:09:50|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|13
1762445400000|2025-11-06 16:10:00|234.57|234.49|234.57|234.49|234.62|234.49|234.52|234.44|15
1762445410000|2025-11-06 16:10:10|234.52|234.44|234.57|234.49|234.62|234.54|234.52|234.44|19
1762445420000|2025-11-06 16:10:20|234.52|234.44|234.47|234.39|234.57|234.44|234.47|234.39|18
1762445430000|2025-11-06 16:10:30|234.52|234.34|234.42|234.34|234.52|234.34|234.42|234.34|14
1762445440000|2025-11-06 16:10:40|234.47||234.42||234.47||234.42||16
1762445450000|2025-11-06 16:10:50|234.37|234.29|234.37|234.24|234.37|234.29|234.32|234.24|75
1762445460000|2025-11-06 16:11:00|234.42|234.29|234.47|234.39|234.47|234.39|234.37|234.24|259
1762445470000|2025-11-06 16:11:10|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|44
1762445480000|2025-11-06 16:11:20|234.42|234.34|234.37|234.29|234.47|234.34|234.37|234.29|6
1762445490000|2025-11-06 16:11:30|234.52|234.39|234.47|234.39|234.57|234.44|234.47|234.39|754
1762445500000|2025-11-06 16:11:40|234.52||234.47||234.52||234.47||8
1762445510000|2025-11-06 16:11:50|234.52|234.34|234.52|234.44|234.52|234.44|234.47|234.34|156
1762445520000|2025-11-06 16:12:00|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|19
1762445530000|2025-11-06 16:12:10|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|17
1762445540000|2025-11-06 16:12:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|4
1762445550000|2025-11-06 16:12:30|234.57|234.39|234.52|234.44|234.57|234.44|234.52|234.39|24
1762445560000|2025-11-06 16:12:40|234.47|234.39|234.47|234.39|234.47|234.44|234.47|234.39|1
1762445570000|2025-11-06 16:12:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|6
1762445580000|2025-11-06 16:13:00|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|111
1762445590000|2025-11-06 16:13:10|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|7
1762445600000|2025-11-06 16:13:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1762445610000|2025-11-06 16:13:30|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|41
1762445620000|2025-11-06 16:13:40|234.62|234.59|234.72|234.59|234.72|234.64|234.62|234.59|14
1762445630000|2025-11-06 16:13:50|234.67||234.67||234.67||234.67||20
1762445640000|2025-11-06 16:14:00|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|22
1762445650000|2025-11-06 16:14:10|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|32
1762445660000|2025-11-06 16:14:20|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|23
1762445670000|2025-11-06 16:14:30|234.77||234.77||234.77||234.77||0
1762445680000|2025-11-06 16:14:40|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.69|13
1762445690000|2025-11-06 16:14:50|234.87|234.79|234.87|234.74|234.87|234.79|234.82|234.74|21
1762445700000|2025-11-06 16:15:00|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|31
1762445710000|2025-11-06 16:15:10|234.82|234.74|234.92|234.79|234.92|234.79|234.82|234.74|29
1762445720000|2025-11-06 16:15:20|234.87||234.87||234.87||234.87||0
1762445730000|2025-11-06 16:15:30|||||||||1
1762445740000|2025-11-06 16:15:40|234.82|234.74|234.77|234.69|234.87|234.74|234.77|234.69|44
1762445750000|2025-11-06 16:15:50|234.82|234.74|234.82|234.74|234.87|234.79|234.82|234.69|23
1762445760000|2025-11-06 16:16:00||234.69||234.74||234.74||234.69|13
1762445770000|2025-11-06 16:16:10|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|57
1762445780000|2025-11-06 16:16:20|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|42
1762445790000|2025-11-06 16:16:30|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|18
1762445800000|2025-11-06 16:16:40|234.87|234.79|234.77|234.69|234.87|234.79|234.77|234.69|40
1762445810000|2025-11-06 16:16:50|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|21
1762445820000|2025-11-06 16:17:00|234.77|234.74|234.77|234.69|234.77|234.74|234.77|234.69|15
1762445830000|2025-11-06 16:17:10|234.72|234.64|234.72|234.64|234.77|234.69|234.72|234.64|89
1762445840000|2025-11-06 16:17:20|234.67|234.59|234.67|234.59|234.67|234.64|234.67|234.59|22
1762445850000|2025-11-06 16:17:30|234.72||234.67||234.72||234.67||11
1762445860000|2025-11-06 16:17:40|||||||||1
1762445870000|2025-11-06 16:17:50|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|49
1762445880000|2025-11-06 16:18:00|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|75
1762445890000|2025-11-06 16:18:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|8
1762445900000|2025-11-06 16:18:20|234.72|234.64|234.72|234.64|234.77|234.64|234.67|234.59|44
1762445910000|2025-11-06 16:18:30|||||||||1
1762445920000|2025-11-06 16:18:40|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|206
1762445930000|2025-11-06 16:18:50|234.67|234.59|234.57|234.49|234.67|234.59|234.57|234.49|87
1762445940000|2025-11-06 16:19:00|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.54|106
1762445950000|2025-11-06 16:19:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|66
1762445960000|2025-11-06 16:19:20|234.62|234.44|234.62|234.54|234.62|234.54|234.62|234.44|40
1762445970000|2025-11-06 16:19:30|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|32
1762445980000|2025-11-06 16:19:40|234.67||234.67||234.67||234.67||28
1762445990000|2025-11-06 16:19:50|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|33
1762446000000|2025-11-06 16:20:00|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|39
1762446010000|2025-11-06 16:20:10|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|136
1762446020000|2025-11-06 16:20:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|77
1762446030000|2025-11-06 16:20:30|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|146
1762446040000|2025-11-06 16:20:40|234.57|234.49|234.67|234.54|234.67|234.59|234.57|234.49|5
1762446050000|2025-11-06 16:20:50|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|76
1762446060000|2025-11-06 16:21:00|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|36
1762446070000|2025-11-06 16:21:10|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|4
1762446080000|2025-11-06 16:21:20|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.44|13
1762446090000|2025-11-06 16:21:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|13
1762446100000|2025-11-06 16:21:40|||||||||38
1762446110000|2025-11-06 16:21:50|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|16
1762446120000|2025-11-06 16:22:00|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|33
1762446140000|2025-11-06 16:22:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|2
1762446150000|2025-11-06 16:22:30|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|26
1762446160000|2025-11-06 16:22:40||234.34||234.34||234.39||234.34|12
1762446170000|2025-11-06 16:22:50|234.42|234.39|234.42|234.29|234.47|234.39|234.37|234.29|8
1762446180000|2025-11-06 16:23:00|234.37|234.34|234.42|234.34|234.47|234.34|234.37|234.29|26
1762446190000|2025-11-06 16:23:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|23
1762446200000|2025-11-06 16:23:20|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|9
1762446210000|2025-11-06 16:23:30|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|2
1762446220000|2025-11-06 16:23:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|11
1762446230000|2025-11-06 16:23:50|||||||||1
1762446240000|2025-11-06 16:24:00|234.47|234.29|234.47|234.34|234.47|234.34|234.47|234.29|31
1762446250000|2025-11-06 16:24:10|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|21
1762446260000|2025-11-06 16:24:20|234.37|234.29|234.42|234.29|234.42|234.34|234.37|234.29|8
1762446270000|2025-11-06 16:24:30|234.37|234.34|234.47|234.39|234.47|234.39|234.37|234.29|27
1762446290000|2025-11-06 16:24:50|||||||||4
1762446300000|2025-11-06 16:25:00|234.42|234.34|234.47|234.34|234.47|234.39|234.42|234.34|168
1762446310000|2025-11-06 16:25:10|234.42|234.29|234.42|234.34|234.47|234.39|234.37|234.29|35
1762446320000|2025-11-06 16:25:20|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|47
1762446330000|2025-11-06 16:25:30|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|20
1762446340000|2025-11-06 16:25:40|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|15
1762446350000|2025-11-06 16:25:50|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|418
1762446360000|2025-11-06 16:26:00|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|73
1762446370000|2025-11-06 16:26:10|234.52||234.47||234.52||234.47||46
1762446380000|2025-11-06 16:26:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|220
1762446390000|2025-11-06 16:26:30|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|157
1762446400000|2025-11-06 16:26:40|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|4
1762446410000|2025-11-06 16:26:50|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|66
1762446420000|2025-11-06 16:27:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|39
1762446430000|2025-11-06 16:27:10|||||||||5
1762446440000|2025-11-06 16:27:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|99
1762446450000|2025-11-06 16:27:30|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|123
1762446460000|2025-11-06 16:27:40|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.34|37
1762446470000|2025-11-06 16:27:50|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|11
1762446480000|2025-11-06 16:28:00|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|15
1762446490000|2025-11-06 16:28:10|||||||||474
1762446500000|2025-11-06 16:28:20|||||||||59
1762446510000|2025-11-06 16:28:30|||||||||23
1762446520000|2025-11-06 16:28:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|132
1762446530000|2025-11-06 16:28:50|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|63
1762446540000|2025-11-06 16:29:00|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.44|25
1762446550000|2025-11-06 16:29:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|104
1762446560000|2025-11-06 16:29:20|||||||||19
1762446570000|2025-11-06 16:29:30|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|269
1762446580000|2025-11-06 16:29:40|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|35
1762446590000|2025-11-06 16:29:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|177
1762446600000|2025-11-06 16:30:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|150
1762446610000|2025-11-06 16:30:10|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.49|105
1762446620000|2025-11-06 16:30:20|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.49|426
1762446630000|2025-11-06 16:30:30||234.44||234.44||234.44||234.44|188
1762446640000|2025-11-06 16:30:40|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|174
1762446650000|2025-11-06 16:30:50|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|47
1762446660000|2025-11-06 16:31:00|||||||||116
1762446670000|2025-11-06 16:31:10|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|149
1762446680000|2025-11-06 16:31:20|234.72|234.64|234.72|234.64|234.77|234.69|234.67|234.64|276
1762446690000|2025-11-06 16:31:30|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|43
1762446700000|2025-11-06 16:31:40|||||||||13
1762446710000|2025-11-06 16:31:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|131
1762446720000|2025-11-06 16:32:00|234.77|234.59|234.77|234.69|234.77|234.69|234.77|234.59|24
1762446730000|2025-11-06 16:32:10|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|51
1762446740000|2025-11-06 16:32:20|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|47
1762446750000|2025-11-06 16:32:30|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|549
1762446760000|2025-11-06 16:32:40|234.77||234.72||234.77||234.72||17
1762446770000|2025-11-06 16:32:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|27
1762446780000|2025-11-06 16:33:00|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|83
1762446790000|2025-11-06 16:33:10|234.82|234.64|234.72|234.64|234.82|234.74|234.72|234.64|420
1762446800000|2025-11-06 16:33:20|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|457
1762446810000|2025-11-06 16:33:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1762446820000|2025-11-06 16:33:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|30
1762446830000|2025-11-06 16:33:50|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|49
1762446840000|2025-11-06 16:34:00|234.67|234.64|234.72|234.59|234.72|234.64|234.67|234.59|312
1762446850000|2025-11-06 16:34:10|234.67|234.64|234.72|234.64|234.77|234.64|234.67|234.59|511
1762446860000|2025-11-06 16:34:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|218
1762446870000|2025-11-06 16:34:30|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|71
1762446880000|2025-11-06 16:34:40|234.82|234.64|234.82|234.74|234.87|234.74|234.82|234.64|167
1762446890000|2025-11-06 16:34:50|234.77|234.69|234.77|234.69|234.82|234.74|234.77|234.64|396
1762446900000|2025-11-06 16:35:00|234.82|234.64|234.67|234.59|234.82|234.69|234.67|234.59|502
1762446910000|2025-11-06 16:35:10|234.72|234.64|234.57|234.49|234.72|234.64|234.57|234.49|207
1762446920000|2025-11-06 16:35:20|234.62|234.54|234.52|234.44|234.62|234.54|234.52|234.44|93
1762446930000|2025-11-06 16:35:30|234.47|234.39|234.27|234.19|234.47|234.39|234.27|234.19|224
1762446940000|2025-11-06 16:35:40|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|449
1762446950000|2025-11-06 16:35:50|234.32|234.14|234.32|234.24|234.32|234.24|234.27|234.14|95
1762446960000|2025-11-06 16:36:00|234.37|234.19|234.42|234.29|234.42|234.34|234.32|234.19|78
1762446970000|2025-11-06 16:36:10|234.47|234.34|234.47|234.34|234.47|234.34|234.42|234.34|74
1762446980000|2025-11-06 16:36:20|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|72
1762446990000|2025-11-06 16:36:30|234.47|234.39|234.47|234.39|234.52|234.44|234.42|234.34|52
1762447000000|2025-11-06 16:36:40|234.52|234.34|234.47|234.39|234.52|234.44|234.47|234.34|15
1762447010000|2025-11-06 16:36:50|234.52||234.47||234.52||234.47||18
1762447020000|2025-11-06 16:37:00|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.44|6
1762447030000|2025-11-06 16:37:10|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|55
1762447040000|2025-11-06 16:37:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.39|22
1762447050000|2025-11-06 16:37:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|5
1762447060000|2025-11-06 16:37:40|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|140
1762447070000|2025-11-06 16:37:50|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|425
1762447080000|2025-11-06 16:38:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.44|91
1762447090000|2025-11-06 16:38:10|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|65
1762447100000|2025-11-06 16:38:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|112
1762447110000|2025-11-06 16:38:30|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.54|79
1762447120000|2025-11-06 16:38:40|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|83
1762447130000|2025-11-06 16:38:50|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|111
1762447140000|2025-11-06 16:39:00|234.77|234.59|234.67|234.59|234.77|234.59|234.67|234.59|33
1762447150000|2025-11-06 16:39:10|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.54|55
1762447160000|2025-11-06 16:39:20|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|80
1762447170000|2025-11-06 16:39:30|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|275
1762447180000|2025-11-06 16:39:40|234.67|234.59|234.67|234.54|234.67|234.59|234.62|234.54|134
1762447190000|2025-11-06 16:39:50||234.59||234.59||234.59||234.59|10
1762447200000|2025-11-06 16:40:00|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.49|136
1762447210000|2025-11-06 16:40:10|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.54|31
1762447220000|2025-11-06 16:40:20|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|30
1762447230000|2025-11-06 16:40:30|||||||||5
1762447240000|2025-11-06 16:40:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|30
1762447250000|2025-11-06 16:40:50||234.64||234.69||234.69||234.64|13
1762447260000|2025-11-06 16:41:00|||||||||31
1762447270000|2025-11-06 16:41:10|234.72|234.64|234.82|234.74|234.82|234.74|234.72|234.64|20
1762447280000|2025-11-06 16:41:20|234.87|234.69|234.82|234.74|234.87|234.79|234.82|234.69|370
1762447290000|2025-11-06 16:41:30|234.77|234.69|234.77|234.69|234.82|234.74|234.77|234.69|28
1762447300000|2025-11-06 16:41:40|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|114
1762447310000|2025-11-06 16:41:50|||||||||179
1762447320000|2025-11-06 16:42:00|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|44
1762447330000|2025-11-06 16:42:10|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|58
1762447340000|2025-11-06 16:42:20|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|33
1762447360000|2025-11-06 16:42:40|||||||||1
1762447370000|2025-11-06 16:42:50|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|53
1762447380000|2025-11-06 16:43:00|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|24
1762447390000|2025-11-06 16:43:10|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|23
1762447400000|2025-11-06 16:43:20|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|34
1762447410000|2025-11-06 16:43:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|103
1762447420000|2025-11-06 16:43:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|192
1762447430000|2025-11-06 16:43:50|||||||||1
1762447440000|2025-11-06 16:44:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|41
1762447450000|2025-11-06 16:44:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|21
1762447460000|2025-11-06 16:44:20||234.49||234.49||234.49||234.49|79
1762447470000|2025-11-06 16:44:30|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|69
1762447480000|2025-11-06 16:44:40|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|0
1762447490000|2025-11-06 16:44:50||234.54||234.54||234.54||234.49|1
1762447500000|2025-11-06 16:45:00|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|25
1762447510000|2025-11-06 16:45:10|234.62||234.57||234.62||234.57||10
1762447520000|2025-11-06 16:45:20|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|1
1762447530000|2025-11-06 16:45:30|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|52
1762447540000|2025-11-06 16:45:40|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|24
1762447550000|2025-11-06 16:45:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|26
1762447560000|2025-11-06 16:46:00|||||||||6
1762447580000|2025-11-06 16:46:20|234.52|234.44|234.57|234.44|234.57|234.49|234.47|234.39|302
1762447590000|2025-11-06 16:46:30|234.52|234.39|234.47|234.39|234.57|234.44|234.47|234.39|35
1762447600000|2025-11-06 16:46:40|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|9
1762447610000|2025-11-06 16:46:50|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|35
1762447620000|2025-11-06 16:47:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|16
1762447630000|2025-11-06 16:47:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|6
1762447640000|2025-11-06 16:47:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|4
1762447650000|2025-11-06 16:47:30|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|23
1762447660000|2025-11-06 16:47:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|25
1762447680000|2025-11-06 16:48:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|14
1762447690000|2025-11-06 16:48:10|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|4
1762447700000|2025-11-06 16:48:20|||||||||26
1762447730000|2025-11-06 16:48:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|37
1762447740000|2025-11-06 16:49:00|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|83
1762447760000|2025-11-06 16:49:20|234.57|234.49|234.57|234.44|234.57|234.49|234.52|234.44|24
1762447770000|2025-11-06 16:49:30|234.47|234.49|234.47|234.39|234.52|234.49|234.47|234.39|212
1762447780000|2025-11-06 16:49:40|||||||||2
1762447790000|2025-11-06 16:49:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|8
1762447800000|2025-11-06 16:50:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|6
1762447810000|2025-11-06 16:50:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|4
1762447820000|2025-11-06 16:50:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|9
1762447830000|2025-11-06 16:50:30|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|14
1762447840000|2025-11-06 16:50:40|||||||||20
1762447850000|2025-11-06 16:50:50|234.62||234.57||234.62||234.57||19
1762447860000|2025-11-06 16:51:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|3
1762447870000|2025-11-06 16:51:10|234.67|234.59|234.62|234.54|234.72|234.64|234.62|234.54|58
1762447880000|2025-11-06 16:51:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|7
1762447890000|2025-11-06 16:51:30|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|1
1762447900000|2025-11-06 16:51:40||234.54||234.54||234.54||234.54|0
1762447920000|2025-11-06 16:52:00|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.59|10
1762447930000|2025-11-06 16:52:10|234.62|234.54|234.72|234.59|234.72|234.59|234.62|234.54|6
1762447940000|2025-11-06 16:52:20|234.67|234.64|234.72|234.59|234.72|234.64|234.67|234.59|16
1762447950000|2025-11-06 16:52:30|234.67|234.64|234.77|234.69|234.77|234.69|234.67|234.64|6
1762447960000|2025-11-06 16:52:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|0
1762447970000|2025-11-06 16:52:50|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|3
1762447980000|2025-11-06 16:53:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.74|22
1762447990000|2025-11-06 16:53:10||234.74||234.79||234.79||234.74|0
1762448000000|2025-11-06 16:53:20|234.92|234.74|234.87|234.79|234.92|234.84|234.87|234.74|57
1762448010000|2025-11-06 16:53:30|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.79|122
1762448020000|2025-11-06 16:53:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|9
1762448030000|2025-11-06 16:53:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|0
1762448040000|2025-11-06 16:54:00||234.64||234.69||234.69||234.64|0
1762448050000|2025-11-06 16:54:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.69|17
1762448070000|2025-11-06 16:54:30|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|0
1762448080000|2025-11-06 16:54:40|||||||||1
1762448100000|2025-11-06 16:55:00|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.69|14
1762448110000|2025-11-06 16:55:10|234.77|234.69|234.77|234.64|234.82|234.69|234.72|234.64|1
1762448120000|2025-11-06 16:55:20|234.72|234.69|234.72|234.64|234.77|234.69|234.72|234.59|2
1762448130000|2025-11-06 16:55:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|0
1762448140000|2025-11-06 16:55:40||234.54||234.59||234.59||234.54|0
1762448150000|2025-11-06 16:55:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|0
1762448160000|2025-11-06 16:56:00|234.67|234.49|234.62|234.54|234.67|234.59|234.62|234.49|66
1762448170000|2025-11-06 16:56:10|234.67||234.67||234.67||234.62||8
1762448180000|2025-11-06 16:56:20|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|7
1762448190000|2025-11-06 16:56:30|234.67|234.49|234.62|234.49|234.67|234.49|234.62|234.49|13
1762448200000|2025-11-06 16:56:40|234.57|234.54|234.57|234.44|234.62|234.54|234.57|234.44|54
1762448210000|2025-11-06 16:56:50|234.52|234.34|234.47|234.39|234.52|234.39|234.42|234.34|60
1762448220000|2025-11-06 16:57:00||234.34||234.39||234.39||234.34|12
1762448230000|2025-11-06 16:57:10|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|44
1762448240000|2025-11-06 16:57:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|4
1762448260000|2025-11-06 16:57:40|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|7
1762448280000|2025-11-06 16:58:00|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|2
1762448290000|2025-11-06 16:58:10|234.62||234.57||234.62||234.57||4
1762448300000|2025-11-06 16:58:20|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|0
1762448310000|2025-11-06 16:58:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|0
1762448330000|2025-11-06 16:58:50|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|4
1762448340000|2025-11-06 16:59:00|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|6
1762448350000|2025-11-06 16:59:10|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|18
1762448360000|2025-11-06 16:59:20|||||||||6
1762448370000|2025-11-06 16:59:30|234.62|234.44|234.57|234.49|234.62|234.49|234.57|234.44|4
1762448390000|2025-11-06 16:59:50||234.44||234.49||234.49||234.44|9
1762448400000|2025-11-06 17:00:00|234.62|234.54|234.67|234.59|234.77|234.64|234.62|234.54|110
1762448410000|2025-11-06 17:00:10|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|14
1762448420000|2025-11-06 17:00:20|234.72|234.54|234.72|234.64|234.72|234.64|234.67|234.54|6
1762448430000|2025-11-06 17:00:30|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|1
1762448440000|2025-11-06 17:00:40|234.72|234.54|234.67|234.59|234.72|234.59|234.67|234.54|0
1762448450000|2025-11-06 17:00:50|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|4
1762448460000|2025-11-06 17:01:00|234.77|234.64|234.72|234.64|234.77|234.69|234.72|234.59|15
1762448470000|2025-11-06 17:01:10|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.59|4
1762448480000|2025-11-06 17:01:20|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|0
1762448490000|2025-11-06 17:01:30||234.59||234.64||234.64||234.59|0
1762448500000|2025-11-06 17:01:40|234.77|234.59|234.72|234.59|234.77|234.64|234.72|234.59|7
1762448510000|2025-11-06 17:01:50||234.64||234.64||234.64||234.59|0
1762448520000|2025-11-06 17:02:00|234.67|234.59|234.62|234.54|234.72|234.64|234.62|234.54|1
1762448530000|2025-11-06 17:02:10|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.54|9
1762448540000|2025-11-06 17:02:20|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|1
1762448550000|2025-11-06 17:02:30|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.59|0
1762448570000|2025-11-06 17:02:50|234.77||234.77||234.77||234.72||0
1762448580000|2025-11-06 17:03:00|234.72|234.69|234.72|234.64|234.72|234.69|234.72|234.64|0
1762448590000|2025-11-06 17:03:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|2
1762448600000|2025-11-06 17:03:20|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|1
1762448610000|2025-11-06 17:03:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1762448620000|2025-11-06 17:03:40|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|0
1762448630000|2025-11-06 17:03:50|234.67|234.64|234.67|234.59|234.72|234.64|234.67|234.59|0
1762448640000|2025-11-06 17:04:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|2
1762448650000|2025-11-06 17:04:10|234.77|234.59|234.77|234.64|234.77|234.69|234.77|234.59|7
1762448660000|2025-11-06 17:04:20||234.69||234.69||234.69||234.69|0
1762448670000|2025-11-06 17:04:30|234.82||234.82||234.82||234.77||1
1762448680000|2025-11-06 17:04:40|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|0
1762448690000|2025-11-06 17:04:50|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|8
1762448700000|2025-11-06 17:05:00||234.74||234.74||234.74||234.69|4
1762448710000|2025-11-06 17:05:10|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|59
1762448720000|2025-11-06 17:05:20|234.77|234.74|234.82|234.74|234.87|234.74|234.77|234.74|6
1762448740000|2025-11-06 17:05:40|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.79|12
1762448750000|2025-11-06 17:05:50|234.92||234.87||234.92||234.87||0
1762448760000|2025-11-06 17:06:00|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|129
1762448770000|2025-11-06 17:06:10|234.92|234.84|234.92|234.79|234.97|234.84|234.92|234.79|0
1762448780000|2025-11-06 17:06:20|234.87|234.84|234.87|234.79|234.92|234.84|234.87|234.79|15
1762448790000|2025-11-06 17:06:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.79|0
1762448800000|2025-11-06 17:06:40|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|0
1762448810000|2025-11-06 17:06:50|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|2
1762448820000|2025-11-06 17:07:00|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|13
1762448830000|2025-11-06 17:07:10|234.92|234.74|234.87|234.74|234.92|234.79|234.82|234.74|12
1762448840000|2025-11-06 17:07:20|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|8
1762448850000|2025-11-06 17:07:30|234.77|234.69|234.77|234.69|234.82|234.74|234.77|234.69|0
1762448860000|2025-11-06 17:07:40|234.82|234.64|234.77|234.64|234.82|234.69|234.77|234.64|2
1762448870000|2025-11-06 17:07:50|234.72|234.69|234.72|234.64|234.72|234.69|234.72|234.64|0
1762448880000|2025-11-06 17:08:00|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|7
1762448890000|2025-11-06 17:08:10|234.77|234.69|234.77|234.64|234.82|234.69|234.77|234.64|0
1762448900000|2025-11-06 17:08:20||234.69||234.69||234.69||234.69|1
1762448910000|2025-11-06 17:08:30|234.72|234.64|234.72|234.64|234.72|234.69|234.72|234.64|0
1762448920000|2025-11-06 17:08:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|0
1762448930000|2025-11-06 17:08:50|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.69|4
1762448940000|2025-11-06 17:09:00|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|1
1762448950000|2025-11-06 17:09:10|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.69|5
1762448960000|2025-11-06 17:09:20|234.87|234.79|234.92|234.84|234.92|234.84|234.82|234.79|0
1762448970000|2025-11-06 17:09:30|234.87|234.79|234.92|234.79|234.92|234.84|234.87|234.79|4
1762448980000|2025-11-06 17:09:40||234.84||234.79||234.84||234.79|1
1762448990000|2025-11-06 17:09:50||234.84||234.84||234.84||234.79|0
1762449000000|2025-11-06 17:10:00|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|32
1762449010000|2025-11-06 17:10:10|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|25
1762449020000|2025-11-06 17:10:20|234.97|234.89|235.07|234.99|235.07|234.99|234.97|234.89|74
1762449030000|2025-11-06 17:10:30|235.02|234.94|235.02|234.94|235.02|234.99|235.02|234.94|0
1762449040000|2025-11-06 17:10:40|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|14
1762449050000|2025-11-06 17:10:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.94|0
1762449060000|2025-11-06 17:11:00||234.94||234.99||234.99||234.94|0
1762449080000|2025-11-06 17:11:20|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|15
1762449090000|2025-11-06 17:11:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|12
1762449100000|2025-11-06 17:11:40|||||||||8
1762449110000|2025-11-06 17:11:50|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|0
1762449120000|2025-11-06 17:12:00|235.12||235.12||235.12||235.07||5
1762449130000|2025-11-06 17:12:10|235.07||235.07||235.12||235.07||3
1762449140000|2025-11-06 17:12:20|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|11
1762449150000|2025-11-06 17:12:30|235.07||235.02||235.07||235.02||0
1762449160000|2025-11-06 17:12:40|235.07|234.89|235.02|234.94|235.07|234.94|235.02|234.89|0
1762449180000|2025-11-06 17:13:00|234.97|234.89|235.02|234.89|235.02|234.94|234.97|234.89|24
1762449190000|2025-11-06 17:13:10|234.97||234.97||235.02||234.97||0
1762449200000|2025-11-06 17:13:20|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|0
1762449210000|2025-11-06 17:13:30|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|16
1762449220000|2025-11-06 17:13:40|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|4
1762449230000|2025-11-06 17:13:50|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.79|0
1762449240000|2025-11-06 17:14:00|234.97|234.79|234.92|234.84|234.97|234.84|234.92|234.79|0
1762449250000|2025-11-06 17:14:10|234.97||234.92||234.97||234.92||4
1762449260000|2025-11-06 17:14:20|234.97||234.92||234.97||234.92||0
1762449270000|2025-11-06 17:14:30|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|1
1762449280000|2025-11-06 17:14:40|234.87|234.84|234.87|234.79|234.87|234.84|234.87|234.79|4
1762449290000|2025-11-06 17:14:50|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|4
1762449300000|2025-11-06 17:15:00|234.82|234.69|234.82|234.69|234.87|234.69|234.77|234.69|0
1762449310000|2025-11-06 17:15:10|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|0
1762449320000|2025-11-06 17:15:20|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|8
1762449330000|2025-11-06 17:15:30|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|0
1762449340000|2025-11-06 17:15:40|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|0
1762449350000|2025-11-06 17:15:50|234.77||234.77||234.82||234.77||1
1762449360000|2025-11-06 17:16:00|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|15
1762449370000|2025-11-06 17:16:10|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|0
1762449380000|2025-11-06 17:16:20||234.69||234.74||234.74||234.69|0
1762449390000|2025-11-06 17:16:30|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|0
1762449400000|2025-11-06 17:16:40|234.82|234.64|234.77|234.69|234.82|234.69|234.77|234.64|0
1762449410000|2025-11-06 17:16:50|234.72|234.64|234.77|234.64|234.77|234.69|234.72|234.64|62
1762449420000|2025-11-06 17:17:00|234.82|234.69|234.82|234.69|234.82|234.69|234.77|234.69|5
1762449430000|2025-11-06 17:17:10|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|1
1762449440000|2025-11-06 17:17:20|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|5
1762449450000|2025-11-06 17:17:30||234.64||234.69||234.69||234.64|0
1762449460000|2025-11-06 17:17:40|234.82|234.64|234.82|234.69|234.82|234.69|234.77|234.64|1
1762449470000|2025-11-06 17:17:50|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|0
1762449480000|2025-11-06 17:18:00|234.87|234.69|234.87|234.79|234.87|234.79|234.87|234.69|1
1762449490000|2025-11-06 17:18:10|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|30
1762449500000|2025-11-06 17:18:20||234.74||234.74||234.79||234.74|0
1762449510000|2025-11-06 17:18:30|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|0
1762449520000|2025-11-06 17:18:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|1
1762449530000|2025-11-06 17:18:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1762449540000|2025-11-06 17:19:00||234.69||234.74||234.74||234.69|0
1762449550000|2025-11-06 17:19:10||234.69||234.74||234.74||234.69|0
1762449560000|2025-11-06 17:19:20|234.77|234.69|234.77|234.69|234.77|234.74|234.77|234.69|0
1762449570000|2025-11-06 17:19:30|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|1
1762449580000|2025-11-06 17:19:40|234.77|234.74|234.82|234.69|234.82|234.74|234.77|234.69|0
1762449590000|2025-11-06 17:19:50||234.74||234.74||234.74||234.74|0
1762449600000|2025-11-06 17:20:00|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.64|4
1762449610000|2025-11-06 17:20:10||234.64||234.69||234.69||234.64|2
1762449620000|2025-11-06 17:20:20|234.72|234.64|234.77|234.64|234.77|234.69|234.72|234.64|15
1762449630000|2025-11-06 17:20:30|234.82|234.69|234.72|234.64|234.82|234.69|234.72|234.64|0
1762449640000|2025-11-06 17:20:40|234.77||234.72||234.77||234.72||0
1762449650000|2025-11-06 17:20:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|1
1762449660000|2025-11-06 17:21:00|234.72|234.64|234.67|234.59|234.77|234.64|234.67|234.59|2
1762449670000|2025-11-06 17:21:10|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|8
1762449680000|2025-11-06 17:21:20|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|28
1762449690000|2025-11-06 17:21:30|234.57|234.49|234.52|234.44|234.62|234.49|234.52|234.44|29
1762449700000|2025-11-06 17:21:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|0
1762449710000|2025-11-06 17:21:50|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|9
1762449720000|2025-11-06 17:22:00|234.62||234.57||234.62||234.57||2
1762449730000|2025-11-06 17:22:10|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.49|0
1762449740000|2025-11-06 17:22:20|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|0
1762449750000|2025-11-06 17:22:30|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.54|0
1762449760000|2025-11-06 17:22:40|234.67||234.62||234.67||234.62||0
1762449780000|2025-11-06 17:23:00|234.67|234.59|234.72|234.59|234.72|234.59|234.62|234.54|0
1762449790000|2025-11-06 17:23:10|234.67||234.67||234.72||234.67||1
1762449820000|2025-11-06 17:23:40||234.54||234.54||234.54||234.54|2
1762449830000|2025-11-06 17:23:50|234.62|234.49|234.62|234.54|234.62|234.54|234.62|234.49|4
1762449850000|2025-11-06 17:24:10||234.49||234.54||234.54||234.49|0
1762449860000|2025-11-06 17:24:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|0
1762449870000|2025-11-06 17:24:30||234.54||234.59||234.59||234.54|0
1762449880000|2025-11-06 17:24:40|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|0
1762449890000|2025-11-06 17:24:50|234.67||234.67||234.67||234.62||0
1762449900000|2025-11-06 17:25:00|234.62||234.62||234.62||234.62||1
1762449920000|2025-11-06 17:25:20|234.67|234.59|234.67|234.54|234.67|234.59|234.62|234.54|0
1762449930000|2025-11-06 17:25:30|234.62|234.59|234.67|234.54|234.67|234.59|234.62|234.54|0
1762449940000|2025-11-06 17:25:40|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|0
1762449950000|2025-11-06 17:25:50|234.67||234.67||234.67||234.62||0
1762449960000|2025-11-06 17:26:00|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|1
1762449970000|2025-11-06 17:26:10|234.67||234.67||234.67||234.67||0
1762449980000|2025-11-06 17:26:20|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|3
1762449990000|2025-11-06 17:26:30|234.62||234.62||234.67||234.62||0
1762450000000|2025-11-06 17:26:40|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.44|3
1762450010000|2025-11-06 17:26:50|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|0
1762450020000|2025-11-06 17:27:00||234.54||234.54||234.54||234.49|3
1762450030000|2025-11-06 17:27:10||234.49||234.54||234.54||234.49|0
1762450040000|2025-11-06 17:27:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|0
1762450080000|2025-11-06 17:28:00|234.72|234.64|234.72|234.59|234.72|234.64|234.72|234.59|1
1762450090000|2025-11-06 17:28:10||234.64||234.64||234.64||234.59|0
1762450100000|2025-11-06 17:28:20|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|3
1762450110000|2025-11-06 17:28:30|234.67|234.64|234.67|234.59|234.72|234.64|234.67|234.59|0
1762450120000|2025-11-06 17:28:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|5
1762450130000|2025-11-06 17:28:50||234.59||234.59||234.59||234.59|1
1762450140000|2025-11-06 17:29:00|234.67||234.72||234.72||234.67||0
1762450150000|2025-11-06 17:29:10|234.77|234.64|234.72|234.64|234.77|234.69|234.72|234.64|9
1762450160000|2025-11-06 17:29:20|234.77||234.72||234.77||234.72||0
1762450180000|2025-11-06 17:29:40|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|0
1762450200000|2025-11-06 17:30:00|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|0
1762450210000|2025-11-06 17:30:10|234.72|234.69|234.77|234.64|234.77|234.69|234.72|234.64|26
1762450220000|2025-11-06 17:30:20|234.72|234.69|234.77|234.64|234.77|234.69|234.72|234.64|4
1762450230000|2025-11-06 17:30:30|234.72|234.69|234.77|234.64|234.77|234.69|234.72|234.64|0
1762450240000|2025-11-06 17:30:40|234.72||234.77||234.77||234.72||0
1762450250000|2025-11-06 17:30:50|234.82|234.69|234.77|234.69|234.82|234.69|234.77|234.69|0
1762450260000|2025-11-06 17:31:00|234.82|234.64|234.77|234.64|234.82|234.69|234.72|234.64|0
1762450270000|2025-11-06 17:31:10|234.72|234.69|234.77|234.69|234.82|234.69|234.72|234.64|1
1762450280000|2025-11-06 17:31:20|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|2
1762450290000|2025-11-06 17:31:30|234.82|234.64|234.82|234.74|234.82|234.74|234.77|234.64|25
1762450300000|2025-11-06 17:31:40|||||||||1
1762450310000|2025-11-06 17:31:50|234.77|234.69|234.87|234.74|234.87|234.74|234.77|234.69|0
1762450320000|2025-11-06 17:32:00|234.92|234.79|234.87|234.79|234.92|234.79|234.87|234.74|0
1762450330000|2025-11-06 17:32:10|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|9
1762450340000|2025-11-06 17:32:20|234.92|234.84|234.97|234.89|234.97|234.89|234.87|234.84|19
1762450350000|2025-11-06 17:32:30||234.84||234.89||234.89||234.84|19
1762450360000|2025-11-06 17:32:40||234.84||234.84||234.89||234.84|0
1762450370000|2025-11-06 17:32:50||234.89||234.89||234.89||234.84|1
1762450380000|2025-11-06 17:33:00||234.84||234.89||234.89||234.84|0
1762450390000|2025-11-06 17:33:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|9
1762450410000|2025-11-06 17:33:30|234.97|234.89|235.02|234.89|235.02|234.89|234.97|234.89|0
1762450420000|2025-11-06 17:33:40|234.97|234.94|235.02|234.89|235.02|234.94|234.97|234.89|0
1762450430000|2025-11-06 17:33:50|234.97||234.97||234.97||234.97||1
1762450450000|2025-11-06 17:34:10|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|115
1762450460000|2025-11-06 17:34:20||234.84||234.84||234.89||234.84|0
1762450470000|2025-11-06 17:34:30|234.92|234.89|234.97|234.84|234.97|234.89|234.92|234.84|7
1762450480000|2025-11-06 17:34:40|234.92||234.92||234.97||234.92||0
1762450490000|2025-11-06 17:34:50|234.97||234.92||234.97||234.92||0
1762450500000|2025-11-06 17:35:00|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|20
1762450510000|2025-11-06 17:35:10|234.92|234.84|234.97|234.84|234.97|234.84|234.92|234.84|0
1762450520000|2025-11-06 17:35:20|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.84|0
1762450530000|2025-11-06 17:35:30|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|4
1762450540000|2025-11-06 17:35:40|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|36
1762450550000|2025-11-06 17:35:50|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.99|8
1762450560000|2025-11-06 17:36:00||234.94||234.99||234.99||234.94|10
1762450570000|2025-11-06 17:36:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|5
1762450580000|2025-11-06 17:36:20||234.89||234.94||234.94||234.89|9
1762450600000|2025-11-06 17:36:40|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|6
1762450630000|2025-11-06 17:37:10|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|5
1762450660000|2025-11-06 17:37:40||234.94||234.99||234.99||234.94|10
1762450670000|2025-11-06 17:37:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|9
1762450680000|2025-11-06 17:38:00|235.07|234.99|235.07|234.94|235.07|234.99|235.02|234.94|5
1762450690000|2025-11-06 17:38:10|235.02||235.02||235.02||235.02||0
1762450700000|2025-11-06 17:38:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|2
1762450720000|2025-11-06 17:38:40|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|12
1762450740000|2025-11-06 17:39:00|||||||||6
1762450760000|2025-11-06 17:39:20|235.12||235.07||235.12||235.07||0
1762450770000|2025-11-06 17:39:30||234.94||234.99||234.99||234.94|0
1762450780000|2025-11-06 17:39:40|235.02|234.94|235.02|234.89|235.07|234.99|235.02|234.89|0
1762450790000|2025-11-06 17:39:50|234.97||234.97||234.97||234.97||17
1762450800000|2025-11-06 17:40:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|9
1762450810000|2025-11-06 17:40:10|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.84|126
1762450820000|2025-11-06 17:40:20|234.97|234.79|234.92|234.79|234.97|234.79|234.87|234.79|2
1762450830000|2025-11-06 17:40:30|234.87||234.87||234.92||234.87||0
1762450840000|2025-11-06 17:40:40||234.74||234.79||234.79||234.74|0
1762450850000|2025-11-06 17:40:50|234.92|234.74|234.97|234.84|234.97|234.84|234.92|234.74|0
1762450860000|2025-11-06 17:41:00|234.92|234.89|235.02|234.89|235.02|234.89|234.92|234.89|2
1762450870000|2025-11-06 17:41:10|234.97||234.97||234.97||234.97||0
1762450880000|2025-11-06 17:41:20|235.02||235.02||235.02||234.97||1
1762450890000|2025-11-06 17:41:30|234.97||234.97||234.97||234.97||0
1762450910000|2025-11-06 17:41:50|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|4
1762450920000|2025-11-06 17:42:00||234.89||234.89||234.89||234.89|0
1762450930000|2025-11-06 17:42:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|1
1762450940000|2025-11-06 17:42:20|235.07||235.07||235.07||235.07||0
1762450950000|2025-11-06 17:42:30|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|20
1762450960000|2025-11-06 17:42:40|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|2
1762450970000|2025-11-06 17:42:50|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|0
1762450980000|2025-11-06 17:43:00||234.94||234.99||234.99||234.94|0
1762450990000|2025-11-06 17:43:10|235.12||235.07||235.12||235.07||5
1762451000000|2025-11-06 17:43:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|1
1762451020000|2025-11-06 17:43:40|235.12||235.07||235.12||235.07||0
1762451030000|2025-11-06 17:43:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|0
1762451040000|2025-11-06 17:44:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|7
1762451050000|2025-11-06 17:44:10|235.12||235.07||235.12||235.07||0
1762451060000|2025-11-06 17:44:20|235.12|235.04|235.12|234.99|235.12|235.04|235.07|234.99|1
1762451070000|2025-11-06 17:44:30|235.07||235.07||235.12||235.07||0
1762451080000|2025-11-06 17:44:40|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|81
1762451090000|2025-11-06 17:44:50|235.12||235.07||235.12||235.07||0
1762451100000|2025-11-06 17:45:00|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|5
1762451110000|2025-11-06 17:45:10|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|5
1762451130000|2025-11-06 17:45:30|235.22|235.14|235.22|235.09|235.22|235.14|235.22|235.09|16
1762451140000|2025-11-06 17:45:40|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|0
1762451150000|2025-11-06 17:45:50||235.14||235.14||235.14||235.09|2
1762451160000|2025-11-06 17:46:00||235.09||235.14||235.14||235.09|4
1762451180000|2025-11-06 17:46:20|235.27||235.27||235.27||235.22||6
1762451190000|2025-11-06 17:46:30|235.22||235.22||235.22||235.22||0
1762451210000|2025-11-06 17:46:50||235.09||235.14||235.14||235.09|0
1762451220000|2025-11-06 17:47:00|235.17|235.09|235.17|235.09|235.17|235.14|235.17|235.09|1
1762451230000|2025-11-06 17:47:10|235.22||235.17||235.22||235.17||0
1762451240000|2025-11-06 17:47:20|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.09|0
1762451250000|2025-11-06 17:47:30|235.27||235.27||235.27||235.27||0
1762451260000|2025-11-06 17:47:40|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.19|0
1762451280000|2025-11-06 17:48:00|235.32||235.32||235.32||235.32||0
1762451290000|2025-11-06 17:48:10|235.27|235.24|235.27|235.19|235.32|235.24|235.27|235.19|5
1762451300000|2025-11-06 17:48:20|235.32||235.27||235.32||235.27||0
1762451310000|2025-11-06 17:48:30|235.32||235.27||235.32||235.27||0
1762451320000|2025-11-06 17:48:40|235.32||235.32||235.32||235.27||0
1762451330000|2025-11-06 17:48:50|235.27||235.27||235.32||235.27||0
1762451340000|2025-11-06 17:49:00|235.32||235.27||235.32||235.27||0
1762451350000|2025-11-06 17:49:10|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|3
1762451360000|2025-11-06 17:49:20|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.24|4
1762451370000|2025-11-06 17:49:30||235.19||235.24||235.24||235.19|0
1762451380000|2025-11-06 17:49:40||235.19||235.24||235.24||235.19|0
1762451390000|2025-11-06 17:49:50|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|0
1762451400000|2025-11-06 17:50:00|235.32||235.27||235.32||235.27||0
1762451410000|2025-11-06 17:50:10|235.32||235.32||235.32||235.27||10
1762451420000|2025-11-06 17:50:20||235.24||235.19||235.24||235.19|2
1762451430000|2025-11-06 17:50:30||235.24||235.19||235.24||235.19|0
1762451440000|2025-11-06 17:50:40|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.24|1
1762451450000|2025-11-06 17:50:50|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|0
1762451460000|2025-11-06 17:51:00|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|1
1762451470000|2025-11-06 17:51:10|235.32|235.29|235.37|235.24|235.37|235.29|235.32|235.24|0
1762451480000|2025-11-06 17:51:20||235.29||235.29||235.29||235.24|0
1762451490000|2025-11-06 17:51:30|235.42||235.37||235.42||235.37||13
1762451500000|2025-11-06 17:51:40|235.42||235.37||235.42||235.37||0
1762451530000|2025-11-06 17:52:10|||||||||74
1762451550000|2025-11-06 17:52:30|235.42||235.37||235.42||235.37||75
1762451560000|2025-11-06 17:52:40|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|10
1762451570000|2025-11-06 17:52:50||235.29||235.29||235.34||235.29|0
1762451580000|2025-11-06 17:53:00|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.29|0
1762451590000|2025-11-06 17:53:10|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|9
1762451600000|2025-11-06 17:53:20|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.24|0
1762451610000|2025-11-06 17:53:30|235.32|235.24|235.27|235.19|235.37|235.24|235.27|235.19|0
1762451620000|2025-11-06 17:53:40|235.32||235.27||235.32||235.27||0
1762451650000|2025-11-06 17:54:10|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.24|0
1762451660000|2025-11-06 17:54:20|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|2
1762451670000|2025-11-06 17:54:30|235.32|235.24|235.32|235.24|235.37|235.24|235.32|235.19|4
1762451710000|2025-11-06 17:55:10|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|1
1762451720000|2025-11-06 17:55:20|235.27||235.27||235.27||235.27||0
1762451730000|2025-11-06 17:55:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|0
1762451740000|2025-11-06 17:55:40||235.19||235.24||235.24||235.19|0
1762451750000|2025-11-06 17:55:50|235.37||235.32||235.37||235.32||0
1762451770000|2025-11-06 17:56:10|235.37||235.37||235.37||235.37||0
1762451780000|2025-11-06 17:56:20|235.32||235.32||235.32||235.32||0
1762451790000|2025-11-06 17:56:30||235.19||235.24||235.24||235.19|0
1762451800000|2025-11-06 17:56:40||235.19||235.24||235.24||235.19|0
1762451820000|2025-11-06 17:57:00|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|4
1762451830000|2025-11-06 17:57:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|0
1762451840000|2025-11-06 17:57:20||235.19||235.24||235.24||235.19|10
1762451860000|2025-11-06 17:57:40||235.19||235.19||235.24||235.19|0
1762451870000|2025-11-06 17:57:50|235.27|235.14|235.27|235.19|235.27|235.19|235.27|235.14|0
1762451890000|2025-11-06 17:58:10|||||||||4
1762451910000|2025-11-06 17:58:30|235.32||235.27||235.32||235.27||0
1762451920000|2025-11-06 17:58:40|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|4
1762451930000|2025-11-06 17:58:50|235.27||235.27||235.27||235.22||9
1762451950000|2025-11-06 17:59:10|235.22|235.09|235.22|235.14|235.22|235.14|235.22|235.09|0
1762451990000|2025-11-06 17:59:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|0
1762452000000|2025-11-06 18:00:00|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|8
1762452010000|2025-11-06 18:00:10|235.22||235.27||235.27||235.22||0
1762452020000|2025-11-06 18:00:20|235.22||235.27||235.27||235.22||0
1762452040000|2025-11-06 18:00:40|235.22||235.22||235.22||235.22||0
1762452050000|2025-11-06 18:00:50|235.27||235.27||235.27||235.27||0
1762452060000|2025-11-06 18:01:00|235.22||235.27||235.27||235.22||0
1762452070000|2025-11-06 18:01:10||235.19||235.14||235.19||235.14|1
1762452080000|2025-11-06 18:01:20|235.22||235.27||235.27||235.22||0
1762452090000|2025-11-06 18:01:30||235.19||235.19||235.19||235.14|0
1762452100000|2025-11-06 18:01:40||235.14||235.19||235.19||235.14|0
1762452110000|2025-11-06 18:01:50||235.14||235.19||235.19||235.14|1
1762452130000|2025-11-06 18:02:10|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|3
1762452140000|2025-11-06 18:02:20|235.27||235.27||235.27||235.27||15
1762452160000|2025-11-06 18:02:40|235.22||235.27||235.27||235.22||51
1762452170000|2025-11-06 18:02:50|235.22||235.27||235.27||235.22||0
1762452180000|2025-11-06 18:03:00|235.22|235.09|235.17|235.04|235.22|235.09|235.17|235.04|0
1762452190000|2025-11-06 18:03:10|235.12|234.99|235.12|234.99|235.12|235.04|235.12|234.99|0
1762452200000|2025-11-06 18:03:20|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1762452210000|2025-11-06 18:03:30|235.12||235.12||235.12||235.12||0
1762452220000|2025-11-06 18:03:40||234.99||234.99||235.04||234.99|0
1762452230000|2025-11-06 18:03:50||235.04||234.99||235.04||234.99|0
1762452240000|2025-11-06 18:04:00|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1762452250000|2025-11-06 18:04:10|235.12|234.99|235.12|235.04|235.12|235.04|235.12|234.99|0
1762452260000|2025-11-06 18:04:20|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|1
1762452270000|2025-11-06 18:04:30|235.02||235.02||235.02||235.02||0
1762452280000|2025-11-06 18:04:40|235.07||235.07||235.07||235.07||0
1762452300000|2025-11-06 18:05:00|235.02|234.89|234.97|234.89|235.02|234.89|234.97|234.89|3
1762452310000|2025-11-06 18:05:10||234.84||234.84||234.84||234.84|1
1762452320000|2025-11-06 18:05:20||234.89||234.84||234.89||234.84|0
1762452340000|2025-11-06 18:05:40|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|4
1762452350000|2025-11-06 18:05:50|234.87||234.87||234.87||234.87||0
1762452360000|2025-11-06 18:06:00|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|32
1762452370000|2025-11-06 18:06:10||234.74||234.74||234.74||234.74|0
1762452380000|2025-11-06 18:06:20||234.69||234.69||234.74||234.69|0
1762452390000|2025-11-06 18:06:30|234.77|234.64|234.77|234.64|234.77|234.64|234.77|234.64|0
1762452400000|2025-11-06 18:06:40|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|0
1762452420000|2025-11-06 18:07:00|234.77|234.64|234.77|234.64|234.77|234.64|234.77|234.59|0
1762452430000|2025-11-06 18:07:10||234.69||234.64||234.69||234.64|0
1762452470000|2025-11-06 18:07:50|234.72||234.72||234.72||234.72||0
1762452480000|2025-11-06 18:08:00|234.77||234.77||234.77||234.77||0
1762452500000|2025-11-06 18:08:20|234.82|234.69|234.82|234.74|234.82|234.74|234.82|234.69|8
1762452510000|2025-11-06 18:08:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|10
1762452520000|2025-11-06 18:08:40|234.82||234.82||234.82||234.77||0
1762452540000|2025-11-06 18:09:00|234.77||234.77||234.77||234.77||0
1762452560000|2025-11-06 18:09:20||234.64||234.64||234.64||234.64|1
1762452580000|2025-11-06 18:09:40|234.72||234.72||234.72||234.72||0
1762452600000|2025-11-06 18:10:00||234.59||234.64||234.64||234.59|2
1762452610000|2025-11-06 18:10:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|0
1762452620000|2025-11-06 18:10:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|4
1762452630000|2025-11-06 18:10:30||234.69||234.69||234.69||234.69|2
1762452640000|2025-11-06 18:10:40|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|14
1762452660000|2025-11-06 18:11:00||234.64||234.64||234.64||234.64|0
1762452670000|2025-11-06 18:11:10||234.69||234.69||234.69||234.69|0
1762452690000|2025-11-06 18:11:30||234.64||234.69||234.69||234.64|0
1762452700000|2025-11-06 18:11:40||234.64||234.64||234.64||234.64|16
1762452720000|2025-11-06 18:12:00|234.72||234.72||234.72||234.72||0
1762452730000|2025-11-06 18:12:10|234.77||234.77||234.77||234.77||2
1762452740000|2025-11-06 18:12:20||234.69||234.69||234.69||234.69|0
1762452760000|2025-11-06 18:12:40||234.64||234.64||234.64||234.64|4
1762452790000|2025-11-06 18:13:10||234.69||234.64||234.69||234.64|17
1762452800000|2025-11-06 18:13:20|234.82|234.69|234.82|234.69|234.82|234.69|234.82|234.69|20
1762452820000|2025-11-06 18:13:40|234.77||234.77||234.77||234.77||0
1762452830000|2025-11-06 18:13:50|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|4
1762452840000|2025-11-06 18:14:00|234.72||234.72||234.72||234.72||0
1762452850000|2025-11-06 18:14:10|234.77||234.77||234.77||234.77||2
1762452880000|2025-11-06 18:14:40||234.69||234.64||234.69||234.64|36
1762452890000|2025-11-06 18:14:50||234.69||234.69||234.69||234.69|16
1762452900000|2025-11-06 18:15:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|4
1762452910000|2025-11-06 18:15:10|234.87||234.87||234.87||234.87||18
1762452920000|2025-11-06 18:15:20|234.82||234.82||234.82||234.82||0
1762452930000|2025-11-06 18:15:30||234.69||234.74||234.74||234.69|2
1762452970000|2025-11-06 18:16:10|234.87||234.87||234.87||234.87||2
1762452980000|2025-11-06 18:16:20|234.82||234.82||234.82||234.82||0
1762453010000|2025-11-06 18:16:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|55
1762453020000|2025-11-06 18:17:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|89
1762453060000|2025-11-06 18:17:40|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|5
1762453090000|2025-11-06 18:18:10|234.82||234.82||234.82||234.82||0
1762453100000|2025-11-06 18:18:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|19
1762453130000|2025-11-06 18:18:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1762453140000|2025-11-06 18:19:00||234.69||234.69||234.69||234.69|0
1762453150000|2025-11-06 18:19:10|234.77||234.77||234.77||234.77||0
1762453170000|2025-11-06 18:19:30|||||||||3
1762453180000|2025-11-06 18:19:40|234.82||234.82||234.82||234.82||0
1762453210000|2025-11-06 18:20:10||234.74||234.74||234.74||234.74|0
1762453220000|2025-11-06 18:20:20|234.87||234.87||234.87||234.87||3
1762453240000|2025-11-06 18:20:40||234.79||234.79||234.79||234.79|25
1762453250000|2025-11-06 18:20:50||234.74||234.74||234.74||234.74|3
1762453260000|2025-11-06 18:21:00||234.79||234.79||234.79||234.79|0
1762453280000|2025-11-06 18:21:20|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|18
1762453290000|2025-11-06 18:21:30|234.82|234.79|234.82|234.69|234.82|234.79|234.82|234.69|15
1762453300000|2025-11-06 18:21:40||234.74||234.74||234.74||234.74|0
1762453320000|2025-11-06 18:22:00|234.87||234.87||234.87||234.87||2
1762453330000|2025-11-06 18:22:10||234.79||234.74||234.79||234.74|1
1762453340000|2025-11-06 18:22:20|234.82||234.82||234.82||234.82||0
1762453380000|2025-11-06 18:23:00|234.87||234.87||234.87||234.87||2
1762453410000|2025-11-06 18:23:30|234.92|234.79|234.92|234.79|234.92|234.84|234.92|234.79|4
1762453420000|2025-11-06 18:23:40|234.87||234.87||234.87||234.87||0
1762453430000|2025-11-06 18:23:50|234.92||234.92||234.92||234.92||2
1762453450000|2025-11-06 18:24:10||234.84||234.79||234.84||234.79|4
1762453470000|2025-11-06 18:24:30|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|3
1762453490000|2025-11-06 18:24:50||234.89||234.84||234.89||234.84|15
1762453500000|2025-11-06 18:25:00||234.89||234.89||234.89||234.89|0
1762453510000|2025-11-06 18:25:10|235.02||234.97||235.02||234.97||3
1762453520000|2025-11-06 18:25:20||234.84||234.89||234.89||234.84|0
1762453530000|2025-11-06 18:25:30|235.02||235.02||235.02||235.02||4
1762453550000|2025-11-06 18:25:50|234.97||234.97||234.97||234.97||0
1762453560000|2025-11-06 18:26:00|235.02||235.02||235.02||235.02||1
1762453590000|2025-11-06 18:26:30||234.94||234.89||234.94||234.89|37
1762453600000|2025-11-06 18:26:40|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|5
1762453620000|2025-11-06 18:27:00|235.02||235.02||235.02||235.02||0
1762453630000|2025-11-06 18:27:10||234.89||234.89||234.89||234.89|2
1762453640000|2025-11-06 18:27:20|234.97||235.02||235.02||234.97||7
1762453650000|2025-11-06 18:27:30|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|0
1762453660000|2025-11-06 18:27:40||234.89||234.89||234.89||234.89|0
1762453670000|2025-11-06 18:27:50||234.84||234.84||234.84||234.84|0
1762453680000|2025-11-06 18:28:00||234.89||234.89||234.89||234.89|8
1762453710000|2025-11-06 18:28:30|235.02||235.02||235.02||235.02||2
1762453740000|2025-11-06 18:29:00|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.89|0
1762453750000|2025-11-06 18:29:10|235.02||235.02||235.02||235.02||0
1762453760000|2025-11-06 18:29:20||234.89||234.89||234.89||234.89|1
1762453770000|2025-11-06 18:29:30|234.97||235.02||235.02||234.97||0
1762453800000|2025-11-06 18:30:00||234.94||234.94||234.94||234.94|0
1762453810000|2025-11-06 18:30:10|235.07||235.07||235.07||235.07||0
1762453820000|2025-11-06 18:30:20|235.02||235.02||235.07||235.02||0
1762453840000|2025-11-06 18:30:40|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|3
1762453850000|2025-11-06 18:30:50|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|0
1762453860000|2025-11-06 18:31:00||235.04||234.99||235.04||234.99|1
1762453870000|2025-11-06 18:31:10|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|1
1762453890000|2025-11-06 18:31:30|235.12||235.17||235.17||235.12||0
1762453900000|2025-11-06 18:31:40|235.12||235.12||235.12||235.12||0
1762453910000|2025-11-06 18:31:50|235.17||235.17||235.17||235.17||0
1762453920000|2025-11-06 18:32:00|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|4
1762454030000|2025-11-06 18:33:50|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|0
1762454040000|2025-11-06 18:34:00||234.99||234.99||234.99||234.94|0
1762454060000|2025-11-06 18:34:20|235.12||235.12||235.12||235.12||0
1762454080000|2025-11-06 18:34:40||235.04||235.04||235.04||235.04|0
1762454100000|2025-11-06 18:35:00|235.17||235.17||235.17||235.17||1
1762454110000|2025-11-06 18:35:10|235.12||235.12||235.12||235.12||0
1762454130000|2025-11-06 18:35:30|235.17|234.99|235.17|235.04|235.17|235.04|235.17|234.99|0
1762454140000|2025-11-06 18:35:40|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|2
1762454200000|2025-11-06 18:36:40||235.14||235.09||235.14||235.09|1
1762454210000|2025-11-06 18:36:50|235.27|235.14|235.27|235.14|235.27|235.19|235.27|235.09|5
1762454220000|2025-11-06 18:37:00||235.19||235.14||235.19||235.14|5
1762454230000|2025-11-06 18:37:10||235.19||235.19||235.19||235.19|0
1762454250000|2025-11-06 18:37:30||235.14||235.14||235.14||235.14|1
1762454300000|2025-11-06 18:38:20|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|0
1762454350000|2025-11-06 18:39:10||235.14||235.14||235.14||235.14|0
1762454370000|2025-11-06 18:39:30|235.27||235.27||235.27||235.27||0
1762454380000|2025-11-06 18:39:40||235.19||235.14||235.19||235.14|0
1762454420000|2025-11-06 18:40:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762454430000|2025-11-06 18:40:30|235.27||235.27||235.27||235.27||0
1762454440000|2025-11-06 18:40:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|14
1762454450000|2025-11-06 18:40:50|235.27||235.27||235.27||235.27||6
1762454480000|2025-11-06 18:41:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762454490000|2025-11-06 18:41:30|235.27||235.27||235.27||235.27||0
1762454540000|2025-11-06 18:42:20|235.32|235.14|235.27|235.14|235.32|235.14|235.27|235.14|55
1762454560000|2025-11-06 18:42:40||235.19||235.19||235.19||235.19|0
1762454570000|2025-11-06 18:42:50|235.32||235.32||235.32||235.32||1
1762454580000|2025-11-06 18:43:00||235.24||235.24||235.24||235.24|0
1762454590000|2025-11-06 18:43:10|235.27|235.19|235.27|235.14|235.32|235.19|235.27|235.14|9
1762454600000|2025-11-06 18:43:20||235.19||235.19||235.19||235.19|0
1762454640000|2025-11-06 18:44:00|235.32||235.32||235.32||235.32||11
1762454700000|2025-11-06 18:45:00|235.27||235.32||235.32||235.27||0
1762454730000|2025-11-06 18:45:30|235.27||235.32||235.32||235.27||1
1762454740000|2025-11-06 18:45:40|235.27||235.27||235.27||235.27||0
1762454770000|2025-11-06 18:46:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|7
1762454780000|2025-11-06 18:46:20|235.27||235.22||235.27||235.22||0
1762454800000|2025-11-06 18:46:40||235.09||235.09||235.09||235.09|0
1762454830000|2025-11-06 18:47:10|235.17||235.22||235.22||235.17||0
1762454850000|2025-11-06 18:47:30||235.14||235.14||235.14||235.14|0
1762454860000|2025-11-06 18:47:40|235.27||235.27||235.27||235.27||0
1762454870000|2025-11-06 18:47:50|235.22||235.22||235.22||235.22||0
1762454880000|2025-11-06 18:48:00|235.27||235.27||235.27||235.27||0
1762454890000|2025-11-06 18:48:10||235.19||235.19||235.19||235.19|0
1762454900000|2025-11-06 18:48:20||235.14||235.14||235.14||235.14|0
1762454940000|2025-11-06 18:49:00|235.22||235.22||235.22||235.22||0
1762454950000|2025-11-06 18:49:10|235.27||235.27||235.27||235.27||0
1762455000000|2025-11-06 18:50:00|235.22||235.27||235.27||235.22||0
1762455030000|2025-11-06 18:50:30||235.19||235.14||235.19||235.14|0
1762455080000|2025-11-06 18:51:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762455090000|2025-11-06 18:51:30|235.27||235.27||235.27||235.27||0
1762455100000|2025-11-06 18:51:40|235.32||235.32||235.32||235.32||0
1762455150000|2025-11-06 18:52:30|235.27||235.32||235.32||235.27||1
1762455160000|2025-11-06 18:52:40|235.27||235.27||235.27||235.27||0
1762455170000|2025-11-06 18:52:50|235.32||235.32||235.32||235.27||0
1762455200000|2025-11-06 18:53:20|235.27||235.32||235.32||235.27||0
1762455210000|2025-11-06 18:53:30|235.27|235.14|235.22|235.14|235.27|235.14|235.22|235.14|2
1762455220000|2025-11-06 18:53:40|235.27||235.27||235.27||235.27||0
1762455260000|2025-11-06 18:54:20||235.19||235.19||235.19||235.19|0
1762455280000|2025-11-06 18:54:40|235.32||235.32||235.32||235.32||0
1762455320000|2025-11-06 18:55:20|235.27||235.32||235.32||235.27||0
1762455330000|2025-11-06 18:55:30|235.27||235.27||235.27||235.27||0
1762455340000|2025-11-06 18:55:40||235.14||235.14||235.14||235.14|0
1762455350000|2025-11-06 18:55:50|235.22||235.22||235.22||235.22||0
1762455370000|2025-11-06 18:56:10|235.27||235.27||235.27||235.27||0
1762455380000|2025-11-06 18:56:20|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|4
1762455410000|2025-11-06 18:56:50|235.17||235.17||235.17||235.17||0
1762455420000|2025-11-06 18:57:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|0
1762455430000|2025-11-06 18:57:10|235.17||235.17||235.17||235.17||0
1762455440000|2025-11-06 18:57:20|235.12||235.12||235.12||235.12||0
1762455450000|2025-11-06 18:57:30||234.99||234.99||234.99||234.99|1
1762455460000|2025-11-06 18:57:40|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|9
1762455470000|2025-11-06 18:57:50|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|8
1762455520000|2025-11-06 18:58:40|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1762455590000|2025-11-06 18:59:50||235.09||235.09||235.09||235.09|0
1762455600000|2025-11-06 19:00:00||235.04||235.04||235.04||235.04|3
1762455650000|2025-11-06 19:00:50||235.09||235.09||235.09||235.09|0
1762455660000|2025-11-06 19:01:00||235.04||235.09||235.09||235.04|0
1762455670000|2025-11-06 19:01:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|5
1762455680000|2025-11-06 19:01:20||235.09||235.09||235.09||235.09|0
1762455690000|2025-11-06 19:01:30||235.14||235.09||235.14||235.09|0
1762455720000|2025-11-06 19:02:00|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1762455730000|2025-11-06 19:02:10|235.12||235.17||235.17||235.12||0
1762455780000|2025-11-06 19:03:00|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|1
1762455820000|2025-11-06 19:03:40||235.14||235.14||235.14||235.14|0
1762455830000|2025-11-06 19:03:50|235.27||235.22||235.27||235.22||1
1762455850000|2025-11-06 19:04:10||235.09||235.09||235.09||235.09|2
1762455860000|2025-11-06 19:04:20|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762455880000|2025-11-06 19:04:40||235.19||235.19||235.19||235.19|1
1762455900000|2025-11-06 19:05:00|||||||||1
1762455910000|2025-11-06 19:05:10|235.32||235.32||235.32||235.32||0
1762455920000|2025-11-06 19:05:20||235.24||235.19||235.24||235.19|0
1762455940000|2025-11-06 19:05:40|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762455980000|2025-11-06 19:06:20||235.29||235.29||235.29||235.29|0
1762455990000|2025-11-06 19:06:30|235.42||235.42||235.42||235.42||30
1762456000000|2025-11-06 19:06:40|235.37||235.37||235.37||235.37||0
1762456020000|2025-11-06 19:07:00|235.42||235.37||235.42||235.37||1
1762456030000|2025-11-06 19:07:10||235.24||235.24||235.24||235.24|4
1762456070000|2025-11-06 19:07:50|235.32||235.32||235.32||235.32||0
1762456080000|2025-11-06 19:08:00|235.37|235.19|235.32|235.19|235.37|235.19|235.32|235.19|0
1762456090000|2025-11-06 19:08:10|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762456100000|2025-11-06 19:08:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762456140000|2025-11-06 19:09:00|235.27||235.27||235.27||235.27||0
1762456170000|2025-11-06 19:09:30||235.14||235.14||235.14||235.14|0
1762456180000|2025-11-06 19:09:40|235.22||235.22||235.22||235.22||0
1762456190000|2025-11-06 19:09:50|235.27||235.27||235.27||235.27||0
1762456230000|2025-11-06 19:10:30|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762456270000|2025-11-06 19:11:10||235.24||235.19||235.24||235.19|0
1762456280000|2025-11-06 19:11:20|235.27||235.27||235.27||235.27||0
1762456380000|2025-11-06 19:13:00||235.14||235.14||235.14||235.14|1
1762456450000|2025-11-06 19:14:10|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762456500000|2025-11-06 19:15:00|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762456510000|2025-11-06 19:15:10|235.32||235.32||235.32||235.32||0
1762456550000|2025-11-06 19:15:50||235.19||235.19||235.19||235.19|0
1762456590000|2025-11-06 19:16:30|235.27||235.27||235.27||235.27||1
1762456600000|2025-11-06 19:16:40|235.32||235.32||235.32||235.27||0
1762456630000|2025-11-06 19:17:10||235.24||235.19||235.24||235.19|1
1762456640000|2025-11-06 19:17:20|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762456660000|2025-11-06 19:17:40|235.22||235.27||235.27||235.22||0
1762456690000|2025-11-06 19:18:10||235.19||235.14||235.19||235.14|0
1762456710000|2025-11-06 19:18:30|235.22||235.22||235.22||235.22||0
1762456720000|2025-11-06 19:18:40||235.09||235.09||235.09||235.09|0
1762456740000|2025-11-06 19:19:00|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762456770000|2025-11-06 19:19:30||235.19||235.14||235.19||235.14|0
1762456880000|2025-11-06 19:21:20||235.19||235.19||235.19||235.19|0
1762456900000|2025-11-06 19:21:40||235.14||235.14||235.14||235.14|2
1762456930000|2025-11-06 19:22:10||235.19||235.19||235.19||235.19|0
1762456950000|2025-11-06 19:22:30||235.14||235.14||235.14||235.14|1
1762457020000|2025-11-06 19:23:40||235.19||235.19||235.19||235.19|0
1762457050000|2025-11-06 19:24:10||235.14||235.14||235.14||235.14|2
1762457100000|2025-11-06 19:25:00||235.19||235.14||235.19||235.14|1
1762457120000|2025-11-06 19:25:20||235.19||235.19||235.19||235.19|0
1762457160000|2025-11-06 19:26:00|235.32||235.32||235.32||235.32||0
1762457220000|2025-11-06 19:27:00|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|1
1762457230000|2025-11-06 19:27:10||235.29||235.24||235.29||235.24|0
1762457250000|2025-11-06 19:27:30|235.32||235.32||235.32||235.32||0
1762457260000|2025-11-06 19:27:40|235.37||235.37||235.37||235.37||0
1762457270000|2025-11-06 19:27:50|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762457280000|2025-11-06 19:28:00||235.24||235.24||235.24||235.24|0
1762457290000|2025-11-06 19:28:10|235.37||235.37||235.37||235.37||0
1762457330000|2025-11-06 19:28:50||235.29||235.24||235.29||235.24|0
1762457340000|2025-11-06 19:29:00||235.29||235.29||235.29||235.29|0
1762457350000|2025-11-06 19:29:10||235.24||235.24||235.24||235.24|0
1762457360000|2025-11-06 19:29:20|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1762457380000|2025-11-06 19:29:40|235.37||235.37||235.37||235.37||0
1762457440000|2025-11-06 19:30:40||235.24||235.24||235.24||235.24|2
1762457450000|2025-11-06 19:30:50|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762457460000|2025-11-06 19:31:00||235.24||235.19||235.24||235.19|0
1762457470000|2025-11-06 19:31:10||235.24||235.24||235.24||235.19|0
1762457480000|2025-11-06 19:31:20|235.37||235.37||235.37||235.37||1
1762457540000|2025-11-06 19:32:20||235.29||235.29||235.29||235.29|0
1762457550000|2025-11-06 19:32:30|235.42||235.42||235.42||235.42||0
1762457570000|2025-11-06 19:32:50||235.34||235.34||235.34||235.29|0
1762457590000|2025-11-06 19:33:10||235.29||235.34||235.34||235.29|0
1762457600000|2025-11-06 19:33:20||235.29||235.29||235.34||235.29|5
1762457700000|2025-11-06 19:35:00||235.34||235.29||235.34||235.29|0
1762457720000|2025-11-06 19:35:20||235.34||235.29||235.34||235.29|5
1762457750000|2025-11-06 19:35:50||235.34||235.34||235.34||235.34|0
1762457760000|2025-11-06 19:36:00|235.47||235.47||235.47||235.47||0
1762457780000|2025-11-06 19:36:20||235.39||235.39||235.39||235.39|0
1762457790000|2025-11-06 19:36:30|235.52||235.52||235.52||235.52||0
1762457800000|2025-11-06 19:36:40||235.44||235.39||235.44||235.39|2
1762457820000|2025-11-06 19:37:00|235.47|235.34|235.47|235.39|235.47|235.39|235.47|235.34|0
1762457830000|2025-11-06 19:37:10||235.34||235.34||235.34||235.34|0
1762457840000|2025-11-06 19:37:20||235.39||235.34||235.39||235.34|0
1762457880000|2025-11-06 19:38:00|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|1
1762457910000|2025-11-06 19:38:30||235.44||235.39||235.44||235.39|0
1762457940000|2025-11-06 19:39:00||235.44||235.39||235.44||235.39|0
1762457950000|2025-11-06 19:39:10||235.44||235.44||235.44||235.44|0
1762457970000|2025-11-06 19:39:30||235.39||235.44||235.44||235.39|0
1762457980000|2025-11-06 19:39:40||235.39||235.39||235.39||235.39|4
1762458000000|2025-11-06 19:40:00|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1762458010000|2025-11-06 19:40:10||235.39||235.34||235.39||235.34|0
1762458060000|2025-11-06 19:41:00|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1762458080000|2025-11-06 19:41:20|235.37||235.37||235.37||235.37||0
1762458100000|2025-11-06 19:41:40||235.24||235.29||235.29||235.24|0
1762458110000|2025-11-06 19:41:50||235.24||235.29||235.29||235.24|0
1762458120000|2025-11-06 19:42:00|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|11
1762458130000|2025-11-06 19:42:10||235.24||235.24||235.24||235.19|0
1762458140000|2025-11-06 19:42:20||235.19||235.19||235.19||235.19|0
1762458180000|2025-11-06 19:43:00|235.27||235.27||235.27||235.27||0
1762458200000|2025-11-06 19:43:20|235.32||235.32||235.32||235.32||0
1762458210000|2025-11-06 19:43:30||235.24||235.19||235.24||235.19|2
1762458220000|2025-11-06 19:43:40|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|1
1762458240000|2025-11-06 19:44:00||235.29||235.29||235.29||235.29|0
1762458250000|2025-11-06 19:44:10||235.24||235.24||235.24||235.24|0
1762458270000|2025-11-06 19:44:30||235.29||235.29||235.29||235.29|0
1762458280000|2025-11-06 19:44:40|235.42||235.42||235.42||235.42||1
1762458330000|2025-11-06 19:45:30|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762458340000|2025-11-06 19:45:40||235.29||235.29||235.29||235.29|0
1762458350000|2025-11-06 19:45:50|235.42||235.42||235.42||235.42||1
1762458370000|2025-11-06 19:46:10|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1762458380000|2025-11-06 19:46:20||235.29||235.29||235.29||235.29|0
1762458390000|2025-11-06 19:46:30||235.24||235.24||235.24||235.24|0
1762458420000|2025-11-06 19:47:00||235.29||235.29||235.29||235.29|0
1762458430000|2025-11-06 19:47:10||235.24||235.24||235.24||235.24|0
1762458480000|2025-11-06 19:48:00||235.29||235.24||235.29||235.24|1
1762458510000|2025-11-06 19:48:30|235.32||235.32||235.32||235.32||0
1762458520000|2025-11-06 19:48:40||235.19||235.24||235.24||235.19|4
1762458530000|2025-11-06 19:48:50|||||||||1
1762458550000|2025-11-06 19:49:10|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|50
1762458560000|2025-11-06 19:49:20||235.24||235.19||235.24||235.19|0
1762458600000|2025-11-06 19:50:00|235.27||235.32||235.32||235.27||0
1762458630000|2025-11-06 19:50:30||235.24||235.19||235.24||235.19|0
1762458640000|2025-11-06 19:50:40||235.24||235.19||235.24||235.19|0
1762458650000|2025-11-06 19:50:50||235.24||235.24||235.24||235.24|0
1762458670000|2025-11-06 19:51:10||235.19||235.19||235.19||235.19|0
1762458700000|2025-11-06 19:51:40|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762458720000|2025-11-06 19:52:00|235.22||235.22||235.22||235.22||0
1762458730000|2025-11-06 19:52:10|235.27||235.27||235.27||235.27||0
1762458800000|2025-11-06 19:53:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|5
1762458820000|2025-11-06 19:53:40||235.24||235.24||235.24||235.19|0
1762458860000|2025-11-06 19:54:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|14
1762458900000|2025-11-06 19:55:00|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|3
1762458930000|2025-11-06 19:55:30||235.34||235.34||235.34||235.34|0
1762458940000|2025-11-06 19:55:40||235.29||235.29||235.29||235.29|1
1762458960000|2025-11-06 19:56:00|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1762459030000|2025-11-06 19:57:10||235.39||235.39||235.39||235.39|0
1762459040000|2025-11-06 19:57:20|235.52||235.52||235.52||235.52||0
1762459080000|2025-11-06 19:58:00||235.44||235.44||235.44||235.44|0
1762459130000|2025-11-06 19:58:50||235.39||235.39||235.39||235.39|3
1762459150000|2025-11-06 19:59:10|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|1
1762459180000|2025-11-06 19:59:40|235.42||235.42||235.42||235.42||0
1762459190000|2025-11-06 19:59:50|235.47||235.47||235.47||235.47||0
1762459230000|2025-11-06 20:00:30|235.42||235.42||235.42||235.42||0
1762459240000|2025-11-06 20:00:40|235.47||235.47||235.47||235.47||0
1762459270000|2025-11-06 20:01:10|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|1
1762459280000|2025-11-06 20:01:20|235.37||235.42||235.42||235.37||0
1762459360000|2025-11-06 20:02:40|235.37||235.37||235.37||235.37||0
1762459380000|2025-11-06 20:03:00|235.42||235.42||235.42||235.42||0
1762459410000|2025-11-06 20:03:30||235.34||235.29||235.34||235.29|2
1762459490000|2025-11-06 20:04:50|235.37||235.37||235.37||235.37||0
1762459510000|2025-11-06 20:05:10||235.24||235.24||235.24||235.24|1
1762459530000|2025-11-06 20:05:30|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1762459540000|2025-11-06 20:05:40||235.34||235.34||235.34||235.34|0
1762459570000|2025-11-06 20:06:10||235.29||235.29||235.29||235.29|3
1762459630000|2025-11-06 20:07:10|235.37||235.37||235.37||235.37||0
1762459640000|2025-11-06 20:07:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|2
1762459660000|2025-11-06 20:07:40|235.47||235.47||235.47||235.47||0
1762459710000|2025-11-06 20:08:30||235.39||235.39||235.39||235.39|0
1762459720000|2025-11-06 20:08:40||235.34||235.34||235.34||235.34|2
1762459770000|2025-11-06 20:09:30|235.42||235.42||235.42||235.42||0
1762459780000|2025-11-06 20:09:40|235.47||235.47||235.47||235.47||0
1762459820000|2025-11-06 20:10:20|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1762459840000|2025-11-06 20:10:40|235.47||235.47||235.47||235.47||0
1762459870000|2025-11-06 20:11:10|235.52||235.52||235.52||235.52||0
1762459880000|2025-11-06 20:11:20||235.44||235.39||235.44||235.39|2
1762459900000|2025-11-06 20:11:40|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1762459910000|2025-11-06 20:11:50|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1762459960000|2025-11-06 20:12:40|235.47||235.47||235.47||235.47||0
1762459970000|2025-11-06 20:12:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.29|2
1762459980000|2025-11-06 20:13:00|235.47||235.47||235.47||235.47||0
1762460020000|2025-11-06 20:13:40||235.39||235.39||235.39||235.39|1
1762460030000|2025-11-06 20:13:50|235.52||235.52||235.52||235.52||0
1762460140000|2025-11-06 20:15:40|235.47||235.47||235.47||235.47||0
1762460150000|2025-11-06 20:15:50||235.34||235.34||235.34||235.34|3
1762460170000|2025-11-06 20:16:10|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1762460180000|2025-11-06 20:16:20||235.34||235.34||235.34||235.34|0
1762460190000|2025-11-06 20:16:30|235.47||235.47||235.47||235.47||0
1762460320000|2025-11-06 20:18:40|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1762460460000|2025-11-06 20:21:00|235.47||235.52||235.52||235.47||0
1762460500000|2025-11-06 20:21:40||235.44||235.44||235.44||235.44|1
1762460520000|2025-11-06 20:22:00|235.57||235.57||235.57||235.57||1
1762460540000|2025-11-06 20:22:20|235.52||235.52||235.52||235.52||0
1762460550000|2025-11-06 20:22:30|235.57||235.57||235.57||235.57||0
1762460620000|2025-11-06 20:23:40||235.49||235.49||235.49||235.49|1
1762460710000|2025-11-06 20:25:10|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|8
1762460720000|2025-11-06 20:25:20|235.52||235.52||235.52||235.52||0
1762460730000|2025-11-06 20:25:30|235.57||235.52||235.57||235.52||0
1762460740000|2025-11-06 20:25:40|235.57||235.57||235.57||235.57||0
1762460800000|2025-11-06 20:26:40|235.52||235.52||235.52||235.52||0
1762460810000|2025-11-06 20:26:50||235.39||235.39||235.39||235.39|1
1762460830000|2025-11-06 20:27:10|235.47||235.47||235.47||235.47||0
1762460840000|2025-11-06 20:27:20|235.52||235.52||235.52||235.52||0
1762460850000|2025-11-06 20:27:30|235.47||235.47||235.47||235.47||0
1762460880000|2025-11-06 20:28:00|235.52||235.52||235.52||235.52||0
1762460890000|2025-11-06 20:28:10|235.47||235.47||235.47||235.47||0
1762460920000|2025-11-06 20:28:40||235.34||235.34||235.34||235.34|4
1762460950000|2025-11-06 20:29:10|235.42||235.42||235.42||235.42||0
1762460960000|2025-11-06 20:29:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1762460970000|2025-11-06 20:29:30|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|12
1762461000000|2025-11-06 20:30:00|235.32||235.37||235.37||235.32||8
1762461010000|2025-11-06 20:30:10|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|14
1762461020000|2025-11-06 20:30:20|235.37||235.37||235.42||235.37||6
1762461050000|2025-11-06 20:30:50||235.24||235.24||235.24||235.24|1
1762461060000|2025-11-06 20:31:00|235.32||235.32||235.32||235.32||0
1762461070000|2025-11-06 20:31:10||235.19||235.24||235.24||235.19|0
1762461080000|2025-11-06 20:31:20||235.19||235.19||235.19||235.19|1
1762461120000|2025-11-06 20:32:00|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1762461130000|2025-11-06 20:32:10|235.22||235.22||235.22||235.22||0
1762461150000|2025-11-06 20:32:30|235.27||235.27||235.27||235.27||9
1762461160000|2025-11-06 20:32:40||235.19||235.19||235.19||235.19|0
1762461170000|2025-11-06 20:32:50|||||||||7
1762461180000|2025-11-06 20:33:00|235.32||235.32||235.32||235.32||5
1762461190000|2025-11-06 20:33:10|235.27||235.27||235.27||235.27||0
1762461210000|2025-11-06 20:33:30|235.32||235.32||235.32||235.32||4
1762461220000|2025-11-06 20:33:40|235.27||235.27||235.27||235.27||0
1762461230000|2025-11-06 20:33:50||235.14||235.14||235.14||235.14|0
1762461250000|2025-11-06 20:34:10||235.19||235.19||235.19||235.19|0
1762461270000|2025-11-06 20:34:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|4
1762461300000|2025-11-06 20:35:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|6
1762461320000|2025-11-06 20:35:20||235.24||235.24||235.24||235.24|0
1762461330000|2025-11-06 20:35:30|235.32||235.32||235.32||235.32||0
1762461340000|2025-11-06 20:35:40|235.37||235.32||235.37||235.32||2
1762461350000|2025-11-06 20:35:50|235.37||235.37||235.37||235.37||1
1762461390000|2025-11-06 20:36:30|235.32||235.32||235.32||235.32||0
1762461400000|2025-11-06 20:36:40|235.37||235.37||235.37||235.32||0
1762461420000|2025-11-06 20:37:00|235.32||235.32||235.32||235.32||0
1762461430000|2025-11-06 20:37:10|235.37||235.37||235.37||235.37||0
1762461470000|2025-11-06 20:37:50|235.32||235.32||235.32||235.32||0
1762461480000|2025-11-06 20:38:00||235.19||235.19||235.19||235.19|2
1762461510000|2025-11-06 20:38:30|235.27||235.27||235.27||235.27||0
1762461520000|2025-11-06 20:38:40|235.32||235.32||235.32||235.32||0
1762461540000|2025-11-06 20:39:00|235.27||235.27||235.27||235.27||0
1762461550000|2025-11-06 20:39:10|235.32||235.32||235.32||235.32||0
1762461560000|2025-11-06 20:39:20|235.27||235.27||235.27||235.27||0
1762461570000|2025-11-06 20:39:30||235.14||235.14||235.14||235.14|0
1762461600000|2025-11-06 20:40:00|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1762461640000|2025-11-06 20:40:40|235.27||235.32||235.32||235.27||0
1762461660000|2025-11-06 20:41:00|235.27||235.32||235.32||235.27||0
1762461670000|2025-11-06 20:41:10|235.27||235.27||235.32||235.27||0
1762461680000|2025-11-06 20:41:20|235.32|235.14|235.32|235.19|235.32|235.19|235.32|235.14|0
1762461700000|2025-11-06 20:41:40|235.27||235.27||235.27||235.27||0
1762461710000|2025-11-06 20:41:50||235.14||235.14||235.14||235.14|0
1762461720000|2025-11-06 20:42:00||235.19||235.14||235.19||235.14|0
1762461760000|2025-11-06 20:42:40|235.22||235.27||235.27||235.22||0
1762461770000|2025-11-06 20:42:50|235.22||235.27||235.27||235.22||0
1762461780000|2025-11-06 20:43:00|235.22||235.27||235.27||235.22||3
1762461790000|2025-11-06 20:43:10|235.22||235.22||235.22||235.22||0
1762461800000|2025-11-06 20:43:20|235.27||235.27||235.27||235.27||0
1762461810000|2025-11-06 20:43:30|235.22||235.22||235.22||235.22||0
1762461820000|2025-11-06 20:43:40|235.27||235.27||235.27||235.27||0
1762461840000|2025-11-06 20:44:00||235.19||235.14||235.19||235.14|2
1762461860000|2025-11-06 20:44:20|235.22||235.27||235.27||235.22||0
1762461870000|2025-11-06 20:44:30|235.22||235.22||235.22||235.22||0
1762461890000|2025-11-06 20:44:50|235.27||235.27||235.27||235.27||0
1762461900000|2025-11-06 20:45:00|235.22||235.27||235.27||235.22||0
1762461910000|2025-11-06 20:45:10|235.22||235.27||235.27||235.22||0
1762461930000|2025-11-06 20:45:30|235.22||235.22||235.27||235.22||0
1762461960000|2025-11-06 20:46:00||235.09||235.09||235.09||235.09|2
1762461980000|2025-11-06 20:46:20|235.17|235.04|235.12|235.04|235.17|235.04|235.12|235.04|7
1762461990000|2025-11-06 20:46:30|235.07|234.99|235.12|234.99|235.12|234.99|235.07|234.99|22
1762462000000|2025-11-06 20:46:40|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|0
1762462010000|2025-11-06 20:46:50||234.99||234.99||234.99||234.99|0
1762462030000|2025-11-06 20:47:10|235.12||235.12||235.12||235.12||0
1762462070000|2025-11-06 20:47:50|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|3
1762462080000|2025-11-06 20:48:00|||||||||1
1762462100000|2025-11-06 20:48:20|235.02||235.02||235.02||235.02||0
1762462110000|2025-11-06 20:48:30|235.07|234.99|235.12|234.99|235.12|234.99|235.07|234.99|0
1762462130000|2025-11-06 20:48:50|235.07||235.07||235.07||235.07||0
1762462140000|2025-11-06 20:49:00|235.02|234.94|235.07|234.94|235.07|234.94|235.02|234.94|3
1762462190000|2025-11-06 20:49:50|235.02||235.02||235.02||235.02||0
1762462200000|2025-11-06 20:50:00|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|0
1762462210000|2025-11-06 20:50:10|235.12||235.12||235.12||235.12||0
1762462230000|2025-11-06 20:50:30|235.07||235.07||235.12||235.07||0
1762462240000|2025-11-06 20:50:40|235.12||235.12||235.12||235.12||0
1762462250000|2025-11-06 20:50:50|235.07||235.12||235.12||235.07||0
1762462260000|2025-11-06 20:51:00||235.04||234.99||235.04||234.99|2
1762462270000|2025-11-06 20:51:10|235.07||235.12||235.12||235.07||0
1762462300000|2025-11-06 20:51:40|235.07||235.12||235.12||235.07||0
1762462320000|2025-11-06 20:52:00|235.07||235.12||235.12||235.07||1
1762462340000|2025-11-06 20:52:20|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|56
1762462350000|2025-11-06 20:52:30|235.12|234.99|235.12|234.99|235.17|234.99|235.12|234.99|0
1762462370000|2025-11-06 20:52:50|235.17|235.04|235.12|235.04|235.17|235.04|235.12|235.04|0
1762462380000|2025-11-06 20:53:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|1
1762462390000|2025-11-06 20:53:10|235.12||235.12||235.12||235.07||0
1762462410000|2025-11-06 20:53:30|235.07||235.12||235.12||235.07||0
1762462420000|2025-11-06 20:53:40|235.07||235.12||235.12||235.07||0
1762462450000|2025-11-06 20:54:10|235.07|234.94|235.12|234.99|235.12|234.99|235.07|234.94|32
1762462460000|2025-11-06 20:54:20|235.07||235.07||235.12||235.07||0
1762462470000|2025-11-06 20:54:30|235.12||235.07||235.12||235.07||0
1762462480000|2025-11-06 20:54:40|235.02|234.94|235.02|234.89|235.07|234.94|235.02|234.89|20
1762462490000|2025-11-06 20:54:50|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|0
1762462500000|2025-11-06 20:55:00|235.02|234.89|235.02|234.89|235.02|234.89|234.97|234.89|10
1762462510000|2025-11-06 20:55:10|234.97|234.84|235.02|234.89|235.02|234.89|234.97|234.84|4
1762462520000|2025-11-06 20:55:20|234.97||235.02||235.02||234.97||0
1762462530000|2025-11-06 20:55:30|234.97|234.84|234.97|234.84|235.02|234.84|234.97|234.84|3
1762462540000|2025-11-06 20:55:40|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|214
1762462550000|2025-11-06 20:55:50|234.97|234.84|235.02|234.89|235.02|234.89|234.97|234.84|63
1762462560000|2025-11-06 20:56:00|234.97|234.84|235.02|234.89|235.02|234.89|234.97|234.84|1
1762462580000|2025-11-06 20:56:20|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|0
1762462620000|2025-11-06 20:57:00|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|3
1762462650000|2025-11-06 20:57:30||234.84||234.84||234.84||234.84|0
1762462660000|2025-11-06 20:57:40|234.97||234.97||234.97||234.97||0
1762462670000|2025-11-06 20:57:50|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|0
1762462680000|2025-11-06 20:58:00|234.87|234.74|234.92|234.74|234.92|234.74|234.87|234.74|52
1762462690000|2025-11-06 20:58:10|234.87|234.79|234.92|234.79|234.92|234.79|234.82|234.79|11
1762462700000|2025-11-06 20:58:20|234.87|234.74|234.87|234.74|234.87|234.74|234.87|234.74|0
1762462720000|2025-11-06 20:58:40|234.82||234.82||234.82||234.82||0
1762462730000|2025-11-06 20:58:50|234.87|234.69|234.87|234.69|234.87|234.74|234.87|234.69|6
1762462740000|2025-11-06 20:59:00|234.97|234.74|234.92|234.79|234.97|234.84|234.92|234.74|28
1762462750000|2025-11-06 20:59:10|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|0
1762462760000|2025-11-06 20:59:20|234.92|234.79|234.87|234.79|234.92|234.79|234.87|234.79|1
1762462770000|2025-11-06 20:59:30|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|9
1762462780000|2025-11-06 20:59:40|234.87|234.69|234.87|234.69|234.87|234.69|234.82|234.69|0
1762462790000|2025-11-06 20:59:50|234.97|234.74|235.02|234.84|235.02|234.84|234.97|234.69|20
1762498860000|2025-11-07 07:01:00|234.94|234.87|234.94|234.87|234.94|234.87|234.94|234.87|0
1762498900000|2025-11-07 07:01:40|235.32|235.19|235.37|235.24|235.37|235.24|235.32|235.19|27
1762498910000|2025-11-07 07:01:50|235.27|235.19|235.37|235.24|235.37|235.24|235.27|235.19|50
1762498920000|2025-11-07 07:02:00|235.32|235.19|235.37|235.24|235.37|235.24|235.32|235.19|11
1762498940000|2025-11-07 07:02:20|235.32|235.14|235.27|235.14|235.32|235.14|235.27|235.14|2
1762498980000|2025-11-07 07:03:00|235.22||235.22||235.22||235.22||21
1762498990000|2025-11-07 07:03:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|4
1762499010000|2025-11-07 07:03:30||235.14||235.14||235.14||235.14|0
1762499020000|2025-11-07 07:03:40|235.32||235.32||235.32||235.32||0
1762499030000|2025-11-07 07:03:50|235.27||235.27||235.27||235.27||0
1762499040000|2025-11-07 07:04:00|235.22||235.22||235.22||235.22||3
1762499050000|2025-11-07 07:04:10|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|26
1762499060000|2025-11-07 07:04:20|235.12|234.99|235.17|234.99|235.17|234.99|235.12|234.99|0
1762499080000|2025-11-07 07:04:40|235.12||235.12||235.12||235.12||0
1762499110000|2025-11-07 07:05:10|235.17||235.17||235.17||235.17||0
1762499120000|2025-11-07 07:05:20||235.04||235.09||235.09||235.04|0
1762499190000|2025-11-07 07:06:30|235.22|235.04|235.17|235.04|235.22|235.04|235.17|235.04|22
1762499220000|2025-11-07 07:07:00|235.12||235.17||235.17||235.12||3
1762499240000|2025-11-07 07:07:20|235.22|235.09|235.27|235.14|235.27|235.14|235.22|235.09|2
1762499280000|2025-11-07 07:08:00|235.22||235.22||235.22||235.22||0
1762499290000|2025-11-07 07:08:10|235.27|235.19|235.27|235.14|235.27|235.19|235.27|235.14|1
1762499300000|2025-11-07 07:08:20|235.32||235.32||235.32||235.32||0
1762499310000|2025-11-07 07:08:30||235.19||235.19||235.19||235.19|0
1762499340000|2025-11-07 07:09:00||235.14||235.14||235.14||235.14|0
1762499350000|2025-11-07 07:09:10|235.37|235.19|235.32|235.19|235.37|235.24|235.32|235.19|0
1762499370000|2025-11-07 07:09:30||235.14||235.14||235.14||235.14|0
1762499380000|2025-11-07 07:09:40|235.27|235.09|235.27|235.09|235.27|235.09|235.22|235.09|0
1762499390000|2025-11-07 07:09:50|235.22||235.22||235.22||235.22||0
1762499400000|2025-11-07 07:10:00|235.27|235.14|235.32|235.19|235.32|235.19|235.22|235.14|1
1762499440000|2025-11-07 07:10:40|235.37|235.24|235.32|235.24|235.37|235.24|235.32|235.24|0
1762499460000|2025-11-07 07:11:00|235.37||235.37||235.37||235.37||0
1762499500000|2025-11-07 07:11:40|235.32||235.32||235.32||235.32||0
1762499520000|2025-11-07 07:12:00|||||||||1
1762499530000|2025-11-07 07:12:10||235.19||235.19||235.19||235.19|0
1762499580000|2025-11-07 07:13:00|||||||||2
1762499620000|2025-11-07 07:13:40|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|1
1762499700000|2025-11-07 07:15:00|235.32||235.32||235.32||235.32||0
1762499780000|2025-11-07 07:16:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|5
1762499810000|2025-11-07 07:16:50||235.14||235.14||235.14||235.14|6
1762499820000|2025-11-07 07:17:00|235.22||235.22||235.22||235.22||0
1762499860000|2025-11-07 07:17:40|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|5
1762499900000|2025-11-07 07:18:20||235.24||235.19||235.24||235.19|0
1762499940000|2025-11-07 07:19:00|235.27||235.27||235.27||235.27||0
1762499950000|2025-11-07 07:19:10|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|1
1762499960000|2025-11-07 07:19:20||235.24||235.24||235.24||235.24|0
1762499970000|2025-11-07 07:19:30||235.19||235.19||235.24||235.19|0
1762500000000|2025-11-07 07:20:00||235.24||235.24||235.24||235.24|1
1762500020000|2025-11-07 07:20:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1762500030000|2025-11-07 07:20:30|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|27
1762500050000|2025-11-07 07:20:50|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1762500060000|2025-11-07 07:21:00|235.52|235.39|235.47|235.39|235.52|235.44|235.47|235.39|26
1762500070000|2025-11-07 07:21:10|235.52||235.52||235.52||235.47||0
1762500080000|2025-11-07 07:21:20||235.44||235.44||235.44||235.44|0
1762500090000|2025-11-07 07:21:30||235.39||235.39||235.44||235.39|0
1762500120000|2025-11-07 07:22:00|235.47||235.52||235.52||235.47||5
1762500130000|2025-11-07 07:22:10||235.44||235.44||235.44||235.44|0
1762500150000|2025-11-07 07:22:30|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|1
1762500160000|2025-11-07 07:22:40|235.47||235.52||235.52||235.47||0
1762500170000|2025-11-07 07:22:50|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|5
1762500180000|2025-11-07 07:23:00|235.42|235.39|235.47|235.39|235.52|235.39|235.42|235.39|3
1762500190000|2025-11-07 07:23:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|7
1762500200000|2025-11-07 07:23:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|3
1762500210000|2025-11-07 07:23:30|235.52||235.47||235.52||235.47||2
1762500220000|2025-11-07 07:23:40||235.34||235.34||235.34||235.34|7
1762500230000|2025-11-07 07:23:50|235.42|235.29|235.47|235.39|235.47|235.39|235.42|235.29|16
1762500240000|2025-11-07 07:24:00||235.34||235.34||235.34||235.34|0
1762500260000|2025-11-07 07:24:20|235.42|235.29|235.47|235.34|235.47|235.34|235.42|235.29|10
1762500270000|2025-11-07 07:24:30|235.42||235.42||235.42||235.42||0
1762500280000|2025-11-07 07:24:40|235.47||235.47||235.47||235.47||0
1762500300000|2025-11-07 07:25:00|235.42||235.42||235.47||235.42||1
1762500310000|2025-11-07 07:25:10|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|1
1762500320000|2025-11-07 07:25:20|235.47||235.47||235.47||235.47||0
1762500330000|2025-11-07 07:25:30|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|8
1762500380000|2025-11-07 07:26:20||235.34||235.34||235.34||235.34|0
1762500420000|2025-11-07 07:27:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1762500470000|2025-11-07 07:27:50||235.24||235.24||235.24||235.24|6
1762500480000|2025-11-07 07:28:00||235.29||235.29||235.29||235.29|1
1762500490000|2025-11-07 07:28:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|2
1762500590000|2025-11-07 07:29:50|235.47||235.47||235.47||235.47||7
1762500600000|2025-11-07 07:30:00|235.42||235.47||235.47||235.42||1
1762500610000|2025-11-07 07:30:10|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1762500620000|2025-11-07 07:30:20||235.44||235.44||235.44||235.44|0
1762500630000|2025-11-07 07:30:30||235.39||235.39||235.39||235.39|0
1762500640000|2025-11-07 07:30:40|235.62|235.34|235.62|235.49|235.62|235.49|235.62|235.34|94
1762500660000|2025-11-07 07:31:00|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|0
1762500720000|2025-11-07 07:32:00|235.62||235.67||235.67||235.62||1
1762500800000|2025-11-07 07:33:20|235.62|235.49|235.62|235.54|235.62|235.54|235.62|235.49|23
1762500810000|2025-11-07 07:33:30|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|21
1762500840000|2025-11-07 07:34:00|235.67|235.64|235.77|235.64|235.77|235.64|235.67|235.64|14
1762500850000|2025-11-07 07:34:10|235.72||235.77||235.77||235.72||0
1762500860000|2025-11-07 07:34:20|235.72|235.59|235.72|235.59|235.77|235.59|235.72|235.59|1
1762500880000|2025-11-07 07:34:40||235.64||235.64||235.64||235.64|70
1762500920000|2025-11-07 07:35:20|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|11
1762500950000|2025-11-07 07:35:50|235.72||235.72||235.72||235.72||10
1762500960000|2025-11-07 07:36:00|235.67|235.64|235.72|235.64|235.72|235.64|235.67|235.64|1
1762501020000|2025-11-07 07:37:00|235.77||235.77||235.77||235.77||6
1762501040000|2025-11-07 07:37:20|235.72||235.72||235.77||235.72||0
1762501190000|2025-11-07 07:39:50|235.67|235.59|235.72|235.59|235.72|235.59|235.67|235.59|2
1762501200000|2025-11-07 07:40:00||235.64||235.64||235.64||235.64|0
1762501210000|2025-11-07 07:40:10||235.59||235.59||235.59||235.59|0
1762501220000|2025-11-07 07:40:20|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|6
1762501230000|2025-11-07 07:40:30|235.72||235.77||235.77||235.72||2
1762501260000|2025-11-07 07:41:00|235.72||235.77||235.77||235.72||1
1762501280000|2025-11-07 07:41:20|235.82|235.69|235.87|235.74|235.87|235.74|235.82|235.69|25
1762501290000|2025-11-07 07:41:30|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|19
1762501300000|2025-11-07 07:41:40||235.69||235.69||235.69||235.64|163
1762501320000|2025-11-07 07:42:00|235.82||235.82||235.82||235.82||5
1762501330000|2025-11-07 07:42:10||235.74||235.74||235.74||235.74|0
1762501340000|2025-11-07 07:42:20|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|2
1762501360000|2025-11-07 07:42:40||235.64||235.64||235.64||235.64|7
1762501370000|2025-11-07 07:42:50|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1762501380000|2025-11-07 07:43:00|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|26
1762501390000|2025-11-07 07:43:10|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|8
1762501400000|2025-11-07 07:43:20|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|32
1762501410000|2025-11-07 07:43:30|||||||||2
1762501420000|2025-11-07 07:43:40|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|9
1762501440000|2025-11-07 07:44:00|235.82||235.82||235.82||235.82||1
1762501480000|2025-11-07 07:44:40|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.69|0
1762501500000|2025-11-07 07:45:00|235.82||235.82||235.82||235.82||0
1762501530000|2025-11-07 07:45:30||235.69||235.74||235.74||235.69|0
1762501570000|2025-11-07 07:46:10||235.69||235.74||235.74||235.69|0
1762501580000|2025-11-07 07:46:20||235.69||235.74||235.74||235.69|0
1762501600000|2025-11-07 07:46:40|235.77|235.69|235.77|235.69|235.77|235.74|235.77|235.69|3
1762501610000|2025-11-07 07:46:50|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|43
1762501620000|2025-11-07 07:47:00|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|4
1762501630000|2025-11-07 07:47:10|||||||||1
1762501650000|2025-11-07 07:47:30|235.82|235.64|235.77|235.69|235.82|235.69|235.77|235.64|18
1762501660000|2025-11-07 07:47:40||235.64||235.64||235.69||235.64|1
1762501670000|2025-11-07 07:47:50|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|22
1762501690000|2025-11-07 07:48:10|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|3
1762501700000|2025-11-07 07:48:20|235.67||235.62||235.67||235.62||1
1762501710000|2025-11-07 07:48:30|235.67||235.62||235.67||235.62||1
1762501730000|2025-11-07 07:48:50|235.67||235.62||235.67||235.62||0
1762501740000|2025-11-07 07:49:00|235.67||235.62||235.67||235.62||7
1762501750000|2025-11-07 07:49:10|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|0
1762501770000|2025-11-07 07:49:30|||||||||2
1762501780000|2025-11-07 07:49:40|235.62|235.54|235.72|235.64|235.72|235.64|235.62|235.54|39
1762501800000|2025-11-07 07:50:00|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|2
1762501810000|2025-11-07 07:50:10|||||||||1
1762501830000|2025-11-07 07:50:30|235.77||235.72||235.77||235.72||1
1762501840000|2025-11-07 07:50:40|235.77||235.77||235.77||235.77||0
1762501860000|2025-11-07 07:51:00|235.72|235.69|235.72|235.64|235.72|235.69|235.72|235.64|1
1762501890000|2025-11-07 07:51:30|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.69|7
1762501900000|2025-11-07 07:51:40|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|8
1762501910000|2025-11-07 07:51:50|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|42
1762501920000|2025-11-07 07:52:00|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|12
1762501930000|2025-11-07 07:52:10|235.92||235.87||235.92||235.87||4
1762501940000|2025-11-07 07:52:20|235.92||235.92||235.92||235.92||0
1762501950000|2025-11-07 07:52:30|235.87|235.84|235.92|235.84|235.92|235.84|235.87|235.79|1
1762501960000|2025-11-07 07:52:40||235.79||235.79||235.79||235.79|0
1762501970000|2025-11-07 07:52:50|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|27
1762501980000|2025-11-07 07:53:00|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|764
1762501990000|2025-11-07 07:53:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|7
1762502020000|2025-11-07 07:53:40|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|18
1762502030000|2025-11-07 07:53:50|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|1
1762502100000|2025-11-07 07:55:00|236.27|236.14|236.22|236.14|236.27|236.19|236.22|236.14|137
1762502110000|2025-11-07 07:55:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|11
1762502120000|2025-11-07 07:55:20|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|9
1762502130000|2025-11-07 07:55:30|||||||||21
1762502140000|2025-11-07 07:55:40|236.17||236.17||236.17||236.12||2
1762502150000|2025-11-07 07:55:50|236.12||236.17||236.17||236.12||0
1762502160000|2025-11-07 07:56:00|236.12|235.99|236.07|235.99|236.12|235.99|236.07|235.99|5
1762502170000|2025-11-07 07:56:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|25
1762502220000|2025-11-07 07:57:00|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|18
1762502230000|2025-11-07 07:57:10|236.02|235.94|236.02|235.94|236.07|235.94|236.02|235.94|13
1762502250000|2025-11-07 07:57:30|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|21
1762502270000|2025-11-07 07:57:50|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|13
1762502280000|2025-11-07 07:58:00|235.97|235.89|236.07|235.94|236.07|235.94|235.97|235.89|6
1762502290000|2025-11-07 07:58:10|236.02||236.02||236.02||236.02||0
1762502300000|2025-11-07 07:58:20|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|2
1762502320000|2025-11-07 07:58:40|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|2
1762502330000|2025-11-07 07:58:50||235.94||235.94||235.94||235.94|0
1762502340000|2025-11-07 07:59:00|235.97|235.99|235.97|235.89|235.97|235.99|235.97|235.84|118
1762502350000|2025-11-07 07:59:10||235.84||235.84||235.84||235.84|24
1762502360000|2025-11-07 07:59:20|236.02|235.94|235.97|235.84|236.07|235.99|235.97|235.84|29
1762502370000|2025-11-07 07:59:30|235.92|235.89|235.92|235.79|235.92|235.89|235.92|235.79|6
1762502380000|2025-11-07 07:59:40|235.87|235.74|235.82|235.74|235.87|235.74|235.82|235.74|36
1762502390000|2025-11-07 07:59:50|235.87|235.79|235.77|235.69|235.87|235.79|235.72|235.64|186
1762502400000|2025-11-07 08:00:00|235.82|235.74|235.97|235.89|236.02|235.89|235.72|235.64|474
1762502410000|2025-11-07 08:00:10|236.07|235.84|236.22|236.14|236.22|236.14|235.97|235.84|275
1762502420000|2025-11-07 08:00:20|236.27|236.19|236.27|236.19|236.32|236.24|236.27|236.14|152
1762502430000|2025-11-07 08:00:30|236.32|236.14|236.12|236.04|236.32|236.14|236.07|235.99|187
1762502440000|2025-11-07 08:00:40|236.17|235.99|236.12|235.99|236.17|236.09|236.12|235.99|168
1762502450000|2025-11-07 08:00:50|236.07|235.94|235.87|235.79|236.07|235.94|235.87|235.79|55
1762502460000|2025-11-07 08:01:00|235.82|235.74|235.72|235.64|235.87|235.79|235.67|235.59|147
1762502470000|2025-11-07 08:01:10|235.77|235.59|235.72|235.59|235.77|235.69|235.67|235.54|70
1762502480000|2025-11-07 08:01:20|235.77|235.64|235.92|235.84|235.92|235.84|235.77|235.64|134
1762502490000|2025-11-07 08:01:30|235.87|235.79|235.77|235.69|235.87|235.79|235.77|235.69|44
1762502500000|2025-11-07 08:01:40|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|32
1762502510000|2025-11-07 08:01:50|235.82|235.74|235.67|235.59|235.82|235.74|235.67|235.59|25
1762502520000|2025-11-07 08:02:00|235.72|235.64|235.57|235.49|235.72|235.64|235.57|235.49|102
1762502530000|2025-11-07 08:02:10|235.52|235.44|235.62|235.49|235.67|235.54|235.52|235.44|89
1762502540000|2025-11-07 08:02:20|235.57|235.44|235.52|235.44|235.57|235.44|235.47|235.39|68
1762502550000|2025-11-07 08:02:30|235.57|235.39|235.52|235.44|235.57|235.44|235.47|235.39|71
1762502560000|2025-11-07 08:02:40|235.47|235.39|235.42|235.34|235.47|235.39|235.37|235.29|71
1762502570000|2025-11-07 08:02:50|235.37|235.29|235.42|235.29|235.42|235.29|235.32|235.24|37
1762502580000|2025-11-07 08:03:00|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.29|11
1762502590000|2025-11-07 08:03:10|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|66
1762502600000|2025-11-07 08:03:20|235.27|235.19|235.37|235.29|235.37|235.29|235.27|235.19|92
1762502610000|2025-11-07 08:03:30|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.29|186
1762502620000|2025-11-07 08:03:40|235.52|235.44|235.57|235.49|235.62|235.54|235.47|235.39|79
1762502630000|2025-11-07 08:03:50|235.62|235.44|235.52|235.44|235.62|235.49|235.52|235.44|110
1762502640000|2025-11-07 08:04:00|235.57|235.49|235.52|235.39|235.62|235.54|235.52|235.39|133
1762502650000|2025-11-07 08:04:10|235.47|235.44|235.47|235.39|235.52|235.44|235.47|235.34|83
1762502660000|2025-11-07 08:04:20|235.52|235.34|235.52|235.44|235.52|235.44|235.47|235.34|47
1762502680000|2025-11-07 08:04:40|235.47|235.39|235.47|235.39|235.52|235.39|235.42|235.34|37
1762502690000|2025-11-07 08:04:50|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|37
1762502700000|2025-11-07 08:05:00|235.47|235.39|235.37|235.29|235.47|235.39|235.37|235.29|7
1762502710000|2025-11-07 08:05:10|235.32|235.24|235.27|235.19|235.42|235.34|235.22|235.14|258
1762502720000|2025-11-07 08:05:20|235.42|235.29|235.37|235.29|235.47|235.34|235.37|235.24|58
1762502730000|2025-11-07 08:05:30|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.14|32
1762502740000|2025-11-07 08:05:40|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|26
1762502750000|2025-11-07 08:05:50|235.12|235.04|235.22|235.14|235.22|235.14|235.12|235.04|19
1762502760000|2025-11-07 08:06:00|235.17|235.09|235.07|234.99|235.22|235.09|235.07|234.99|85
1762502770000|2025-11-07 08:06:10|235.12|234.94|235.07|234.99|235.12|235.04|235.07|234.94|135
1762502780000|2025-11-07 08:06:20|235.12|234.94|235.07|234.99|235.12|234.99|235.02|234.94|65
1762502790000|2025-11-07 08:06:30|235.02|234.94|234.97|234.89|235.02|234.94|234.92|234.84|217
1762502800000|2025-11-07 08:06:40|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|171
1762502810000|2025-11-07 08:06:50|235.07|234.89|234.97|234.89|235.07|234.94|234.97|234.89|7
1762502820000|2025-11-07 08:07:00|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|43
1762502830000|2025-11-07 08:07:10|234.97|234.89|235.12|235.04|235.12|235.04|234.97|234.89|52
1762502840000|2025-11-07 08:07:20|235.17|235.09|235.12|234.99|235.17|235.09|235.07|234.99|7
1762502850000|2025-11-07 08:07:30|235.17|235.04|235.17|235.09|235.17|235.09|235.12|235.04|18
1762502860000|2025-11-07 08:07:40|235.12|235.04|235.17|235.04|235.17|235.09|235.12|235.04|13
1762502870000|2025-11-07 08:07:50|235.12|235.09|235.27|235.19|235.27|235.19|235.12|235.04|44
1762502880000|2025-11-07 08:08:00|235.32|235.14|235.27|235.19|235.37|235.29|235.27|235.14|45
1762502890000|2025-11-07 08:08:10|235.32|235.14|235.17|235.09|235.32|235.14|235.17|235.09|57
1762502900000|2025-11-07 08:08:20|235.12|235.04|235.12|235.04|235.17|235.09|235.12|234.99|19
1762502910000|2025-11-07 08:08:30|235.17|234.99|235.17|235.04|235.17|235.04|235.12|234.99|4
1762502920000|2025-11-07 08:08:40|235.12|234.99|235.07|234.99|235.12|234.99|235.07|234.99|9
1762502930000|2025-11-07 08:08:50|235.02|234.94|235.02|234.89|235.02|234.94|234.97|234.84|35
1762502940000|2025-11-07 08:09:00|235.07|234.94|235.12|235.04|235.12|235.04|235.02|234.89|34
1762502950000|2025-11-07 08:09:10|235.17|234.99|235.12|235.04|235.17|235.04|235.07|234.94|4
1762502960000|2025-11-07 08:09:20|235.07|234.99|235.12|234.99|235.12|234.99|235.02|234.94|7
1762502970000|2025-11-07 08:09:30|235.07|235.04|235.17|235.09|235.17|235.09|235.07|234.94|10
1762502980000|2025-11-07 08:09:40|235.12|235.04|235.12|235.04|235.17|235.04|235.07|234.99|7
1762502990000|2025-11-07 08:09:50|235.17|235.09|235.07|234.99|235.17|235.09|235.07|234.94|12
1762503000000|2025-11-07 08:10:00|235.12|234.94|235.12|234.99|235.17|235.09|235.12|234.94|47
1762503010000|2025-11-07 08:10:10|235.17|235.04|235.12|234.99|235.17|235.09|235.07|234.99|8
1762503020000|2025-11-07 08:10:20||235.04||235.04||235.04||234.99|0
1762503030000|2025-11-07 08:10:30|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.94|16
1762503040000|2025-11-07 08:10:40|235.02|234.94|235.02|234.89|235.02|234.94|234.97|234.89|29
1762503050000|2025-11-07 08:10:50|234.97|234.94|235.02|234.94|235.07|234.99|234.97|234.89|43
1762503060000|2025-11-07 08:11:00|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|118
1762503070000|2025-11-07 08:11:10|235.02|234.94|235.02|234.89|235.02|234.94|234.97|234.89|2
1762503080000|2025-11-07 08:11:20|234.97|234.84|234.97|234.89|235.02|234.89|234.92|234.84|13
1762503090000|2025-11-07 08:11:30|235.02|234.94|234.92|234.84|235.02|234.94|234.92|234.84|56
1762503100000|2025-11-07 08:11:40|234.97|234.89|235.02|234.94|235.02|234.94|234.92|234.89|37
1762503110000|2025-11-07 08:11:50|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|18
1762503120000|2025-11-07 08:12:00|235.02|234.94|235.02|234.94|235.12|235.04|235.02|234.94|24
1762503130000|2025-11-07 08:12:10|235.07|234.99|235.12|235.04|235.17|235.04|235.07|234.99|35
1762503140000|2025-11-07 08:12:20|235.17|235.09|235.17|235.09|235.22|235.14|235.12|235.04|120
1762503150000|2025-11-07 08:12:30|235.22|235.14|235.32|235.24|235.32|235.24|235.22|235.09|59
1762503160000|2025-11-07 08:12:40|235.27|235.19|235.37|235.29|235.37|235.29|235.27|235.19|38
1762503170000|2025-11-07 08:12:50|235.32|235.24|235.32|235.24|235.37|235.29|235.27|235.19|209
1762503180000|2025-11-07 08:13:00|235.37|235.19|235.27|235.19|235.37|235.29|235.27|235.19|14
1762503190000|2025-11-07 08:13:10|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.14|48
1762503200000|2025-11-07 08:13:20|235.37|235.29|235.52|235.39|235.52|235.39|235.37|235.29|239
1762503210000|2025-11-07 08:13:30|235.47|235.44|235.57|235.49|235.57|235.49|235.42|235.34|189
1762503220000|2025-11-07 08:13:40|235.52|235.44|235.47|235.39|235.52|235.49|235.47|235.34|184
1762503230000|2025-11-07 08:13:50|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|43
1762503240000|2025-11-07 08:14:00|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.54|17
1762758090000|2025-11-10 07:01:30|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|75
1762758100000|2025-11-10 07:01:40|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|1
1762758110000|2025-11-10 07:01:50|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|1
1762758160000|2025-11-10 07:02:40|236.42|236.34|236.42|236.29|236.42|236.39|236.42|236.29|14
1762758170000|2025-11-10 07:02:50|236.37|236.24|236.37|236.24|236.37|236.29|236.37|236.24|3
1762758180000|2025-11-10 07:03:00||236.29||236.24||236.29||236.24|0
1762758190000|2025-11-10 07:03:10|236.32|236.29|236.37|236.24|236.37|236.29|236.32|236.24|2
1762758220000|2025-11-10 07:03:40|236.32||236.32||236.32||236.32||11
1762758230000|2025-11-10 07:03:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|1
1762758240000|2025-11-10 07:04:00|||||||||9
1762758250000|2025-11-10 07:04:10|236.42|236.34|236.42|236.29|236.42|236.34|236.42|236.29|0
1762758270000|2025-11-10 07:04:30|236.37||236.42||236.42||236.37||7
1762758280000|2025-11-10 07:04:40|236.47|236.34|236.42|236.29|236.47|236.34|236.42|236.29|1
1762758300000|2025-11-10 07:05:00||236.34||236.34||236.34||236.34|0
1762758310000|2025-11-10 07:05:10|236.47|236.29|236.47|236.39|236.47|236.39|236.47|236.29|5
1762758330000|2025-11-10 07:05:30|||||||||1
1762758350000|2025-11-10 07:05:50|236.42|236.34|236.47|236.34|236.47|236.39|236.42|236.34|13
1762758360000|2025-11-10 07:06:00||236.39||236.39||236.39||236.39|5
1762758390000|2025-11-10 07:06:30|||||||||1
1762758400000|2025-11-10 07:06:40||236.34||236.34||236.34||236.34|2
1762758410000|2025-11-10 07:06:50|236.42||236.42||236.42||236.42||0
1762758420000|2025-11-10 07:07:00||236.29||236.29||236.34||236.29|4
1762758440000|2025-11-10 07:07:20|236.47|236.34|236.47|236.34|236.47|236.34|236.47|236.34|1
1762758460000|2025-11-10 07:07:40||236.39||236.39||236.39||236.39|0
1762758470000|2025-11-10 07:07:50|236.52|236.44|236.52|236.39|236.52|236.44|236.52|236.39|2
1762758480000|2025-11-10 07:08:00|236.57|236.44|236.57|236.49|236.57|236.49|236.57|236.44|1
1762758490000|2025-11-10 07:08:10|236.62|236.54|236.67|236.54|236.67|236.54|236.62|236.49|8
1762758500000|2025-11-10 07:08:20||236.59||236.59||236.59||236.59|0
1762758510000|2025-11-10 07:08:30||236.54||236.54||236.54||236.49|0
1762758520000|2025-11-10 07:08:40|236.62|236.49|236.62|236.49|236.62|236.49|236.62|236.49|0
1762758550000|2025-11-10 07:09:10|236.67|236.54|236.67|236.54|236.67|236.54|236.67|236.54|1
1762758580000|2025-11-10 07:09:40||236.49||236.54||236.54||236.49|0
1762758600000|2025-11-10 07:10:00||236.59||236.59||236.59||236.59|0
1762758610000|2025-11-10 07:10:10||236.54||236.54||236.54||236.54|1
1762758620000|2025-11-10 07:10:20|236.62|236.49|236.62|236.49|236.62|236.49|236.62|236.49|0
1762758640000|2025-11-10 07:10:40|236.67|236.54|236.67|236.54|236.67|236.54|236.67|236.54|1
1762758660000|2025-11-10 07:11:00||236.59||236.59||236.59||236.59|0
1762758680000|2025-11-10 07:11:20|236.72||236.72||236.72||236.72||2
1762758690000|2025-11-10 07:11:30|236.67||236.67||236.67||236.67||0
1762758700000|2025-11-10 07:11:40|236.62|236.54|236.62|236.49|236.62|236.54|236.62|236.49|3
1762758710000|2025-11-10 07:11:50|236.52|236.39|236.47|236.39|236.52|236.39|236.47|236.39|122
1762758720000|2025-11-10 07:12:00|236.52|236.34|236.47|236.34|236.52|236.34|236.47|236.34|7
1762758730000|2025-11-10 07:12:10|236.52|236.39|236.52|236.39|236.52|236.39|236.47|236.34|1
1762758740000|2025-11-10 07:12:20|236.47||236.52||236.52||236.47||3
1762758760000|2025-11-10 07:12:40||236.44||236.44||236.44||236.44|0
1762758770000|2025-11-10 07:12:50|236.62|236.49|236.47|236.34|236.62|236.49|236.47|236.34|139
1762758780000|2025-11-10 07:13:00|236.52|236.39|236.52|236.39|236.52|236.39|236.52|236.39|2
1762758800000|2025-11-10 07:13:20|236.57|236.44|236.57|236.44|236.57|236.44|236.57|236.44|1
1762758840000|2025-11-10 07:14:00||236.49||236.49||236.49||236.49|0
1762758910000|2025-11-10 07:15:10||236.44||236.44||236.44||236.44|2
1762758930000|2025-11-10 07:15:30||236.49||236.44||236.49||236.44|5
1762758960000|2025-11-10 07:16:00||236.49||236.44||236.49||236.44|11
1762758990000|2025-11-10 07:16:30|236.52|236.49|236.47|236.34|236.52|236.49|236.47|236.34|4
1762759020000|2025-11-10 07:17:00|236.52|236.39|236.52|236.39|236.52|236.44|236.52|236.39|2
1762759030000|2025-11-10 07:17:10||236.34||236.34||236.34||236.34|0
1762759040000|2025-11-10 07:17:20|236.47||236.47||236.47||236.47||0
1762759120000|2025-11-10 07:18:40|236.52|236.39|236.52|236.39|236.52|236.39|236.52|236.39|7
1762759140000|2025-11-10 07:19:00|236.57|236.44|236.57|236.44|236.57|236.44|236.57|236.44|5
1762759150000|2025-11-10 07:19:10||236.49||236.44||236.49||236.44|0
1762759170000|2025-11-10 07:19:30|236.62|236.49|236.57|236.44|236.62|236.49|236.57|236.44|26
1762759200000|2025-11-10 07:20:00||236.49||236.49||236.49||236.49|0
1762759210000|2025-11-10 07:20:10||236.44||236.44||236.44||236.44|2
1762759250000|2025-11-10 07:20:50|236.47|236.34|236.47|236.34|236.47|236.34|236.47|236.34|7
1762759280000|2025-11-10 07:21:20||236.39||236.39||236.39||236.39|0
1762759300000|2025-11-10 07:21:40|||||||||1
1762759310000|2025-11-10 07:21:50|236.52|236.44|236.57|236.44|236.57|236.44|236.52|236.44|1
1762759320000|2025-11-10 07:22:00||236.49||236.49||236.49||236.49|0
1762759330000|2025-11-10 07:22:10|236.62||236.62||236.62||236.62||1
1762759340000|2025-11-10 07:22:20|236.57|236.44|236.57|236.44|236.57|236.44|236.57|236.44|1
1762759400000|2025-11-10 07:23:20|236.52||236.52||236.52||236.52||0
1762759430000|2025-11-10 07:23:50||236.39||236.39||236.39||236.39|1
1762759440000|2025-11-10 07:24:00||236.44||236.39||236.44||236.39|1
1762759490000|2025-11-10 07:24:50||236.44||236.44||236.44||236.44|0
1762759500000|2025-11-10 07:25:00|236.47|236.34|236.47|236.34|236.47|236.39|236.47|236.34|46
1762759550000|2025-11-10 07:25:50|236.52|236.39|236.52|236.39|236.52|236.39|236.52|236.39|3
1762759570000|2025-11-10 07:26:10|236.47|236.34|236.47|236.34|236.47|236.34|236.47|236.34|11
1762759600000|2025-11-10 07:26:40|236.42|236.29|236.37|236.29|236.42|236.29|236.37|236.29|35
1762759610000|2025-11-10 07:26:50|236.42||236.37||236.42||236.37||4
1762759620000|2025-11-10 07:27:00|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|1
1762759630000|2025-11-10 07:27:10||236.29||236.29||236.29||236.29|5
1762759640000|2025-11-10 07:27:20|236.37||236.42||236.42||236.37||0
1762759650000|2025-11-10 07:27:30|236.37||236.37||236.37||236.37||0
1762759670000|2025-11-10 07:27:50|||||||||4
1762759680000|2025-11-10 07:28:00||236.24||236.24||236.29||236.24|9
1762759700000|2025-11-10 07:28:20|236.32|236.29|236.42|236.29|236.42|236.29|236.32|236.29|112
1762759710000|2025-11-10 07:28:30|236.37|236.24|236.37|236.24|236.42|236.24|236.37|236.24|3
1762759720000|2025-11-10 07:28:40||236.29||236.29||236.29||236.29|0
1762759730000|2025-11-10 07:28:50||236.24||236.24||236.24||236.24|2
1762759740000|2025-11-10 07:29:00||236.29||236.24||236.29||236.24|2
1762759760000|2025-11-10 07:29:20|236.42|236.29|236.42|236.29|236.42|236.29|236.37|236.24|1
1762759780000|2025-11-10 07:29:40|236.37|236.24|236.37|236.24|236.37|236.24|236.37|236.24|0
1762759790000|2025-11-10 07:29:50|236.42||236.42||236.42||236.42||0
1762759800000|2025-11-10 07:30:00||236.29||236.29||236.29||236.29|0
1762759820000|2025-11-10 07:30:20|236.37|236.24|236.32|236.24|236.37|236.24|236.32|236.24|7
1762759840000|2025-11-10 07:30:40|236.37|236.29|236.42|236.29|236.42|236.29|236.37|236.29|2
1762759850000|2025-11-10 07:30:50|236.37|236.24|236.37|236.24|236.37|236.24|236.37|236.24|0
1762759860000|2025-11-10 07:31:00||236.29||236.29||236.29||236.29|0
1762759880000|2025-11-10 07:31:20|236.42||236.42||236.42||236.42||3
1762759890000|2025-11-10 07:31:30|236.47|236.34|236.52|236.39|236.52|236.39|236.47|236.34|2
1762759900000|2025-11-10 07:31:40|236.57|236.44|236.57|236.44|236.57|236.44|236.57|236.44|4
1762759920000|2025-11-10 07:32:00|236.62|236.49|236.62|236.54|236.62|236.54|236.62|236.49|90
1762759940000|2025-11-10 07:32:20|236.57|236.44|236.57|236.44|236.57|236.44|236.57|236.44|21
1762759950000|2025-11-10 07:32:30||236.49||236.44||236.49||236.44|1
1762759990000|2025-11-10 07:33:10|236.52||236.52||236.52||236.52||0
1762760000000|2025-11-10 07:33:20||236.39||236.39||236.39||236.39|3
1762760010000|2025-11-10 07:33:30||236.44||236.39||236.44||236.39|0
1762760040000|2025-11-10 07:34:00||236.44||236.44||236.44||236.39|0
1762760050000|2025-11-10 07:34:10||236.39||236.39||236.39||236.39|2
1762760070000|2025-11-10 07:34:30|236.47|236.34|236.47|236.34|236.47|236.34|236.47|236.34|0
1762760080000|2025-11-10 07:34:40||236.39||236.39||236.39||236.39|0
1762760140000|2025-11-10 07:35:40||236.34||236.39||236.39||236.34|9
1762760150000|2025-11-10 07:35:50||236.34||236.34||236.34||236.34|0
1762760160000|2025-11-10 07:36:00|236.42|236.29|236.42|236.29|236.42|236.29|236.42|236.29|27
1762760180000|2025-11-10 07:36:20|236.37|236.24|236.32|236.24|236.37|236.24|236.32|236.24|25
1762760190000|2025-11-10 07:36:30|236.37||236.37||236.37||236.37||5
1762760210000|2025-11-10 07:36:50|236.32||236.32||236.32||236.32||2
1762760220000|2025-11-10 07:37:00|236.37||236.37||236.37||236.37||1
1762760240000|2025-11-10 07:37:20|236.32||236.32||236.32||236.32||60
1762760270000|2025-11-10 07:37:50|||||||||2
1762760290000|2025-11-10 07:38:10|||||||||3
1762760300000|2025-11-10 07:38:20|||||||||4
1762760330000|2025-11-10 07:38:50|||||||||177
1762760370000|2025-11-10 07:39:30|||||||||23
1762760380000|2025-11-10 07:39:40|||||||||4
1762760390000|2025-11-10 07:39:50|||||||||8
1762760400000|2025-11-10 07:40:00||236.19||236.19||236.19||236.19|2
1762760420000|2025-11-10 07:40:20|236.27|236.14|236.27|236.14|236.27|236.14|236.27|236.14|2
1762760460000|2025-11-10 07:41:00||236.19||236.14||236.19||236.14|2
1762760470000|2025-11-10 07:41:10||236.19||236.19||236.19||236.19|0
1762760480000|2025-11-10 07:41:20|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|7
1762760490000|2025-11-10 07:41:30|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|0
1762760500000|2025-11-10 07:41:40|236.32||236.32||236.32||236.32||1
1762760520000|2025-11-10 07:42:00|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|31
1762760530000|2025-11-10 07:42:10|||||||||15
1762760560000|2025-11-10 07:42:40|||||||||10
1762760590000|2025-11-10 07:43:10|||||||||2
1762760600000|2025-11-10 07:43:20|||||||||1
1762760610000|2025-11-10 07:43:30|236.42||236.42||236.42||236.42||3
1762760630000|2025-11-10 07:43:50||236.34||236.29||236.34||236.29|0
1762760650000|2025-11-10 07:44:10||236.34||236.34||236.34||236.34|2
1762760680000|2025-11-10 07:44:40|||||||||1
1762760690000|2025-11-10 07:44:50|||||||||100
1762760730000|2025-11-10 07:45:30|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|3
1762760760000|2025-11-10 07:46:00|||||||||11
1762760780000|2025-11-10 07:46:20|236.52|236.44|236.52|236.39|236.52|236.44|236.52|236.39|4
1762760790000|2025-11-10 07:46:30|236.47||236.47||236.47||236.47||0
1762760800000|2025-11-10 07:46:40|||||||||1
1762760820000|2025-11-10 07:47:00|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|2
1762760830000|2025-11-10 07:47:10|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|49
1762760840000|2025-11-10 07:47:20|||||||||92
1762760850000|2025-11-10 07:47:30|||||||||23
1762760940000|2025-11-10 07:49:00|||||||||17
1762760990000|2025-11-10 07:49:50|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|47
1762761010000|2025-11-10 07:50:10|||||||||61
1762761020000|2025-11-10 07:50:20|||||||||6
1762761030000|2025-11-10 07:50:30|||||||||69
1762761040000|2025-11-10 07:50:40|236.67|236.59|236.67|236.54|236.67|236.59|236.62|236.54|68
1762761050000|2025-11-10 07:50:50|236.62|236.59|236.62|236.54|236.62|236.59|236.62|236.54|2
1762761090000|2025-11-10 07:51:30|||||||||4
1762761100000|2025-11-10 07:51:40|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|11
1762761110000|2025-11-10 07:51:50||236.54||236.59||236.59||236.54|0
1762761120000|2025-11-10 07:52:00||236.54||236.54||236.54||236.54|1
1762761130000|2025-11-10 07:52:10|236.62|236.59|236.67|236.59|236.67|236.59|236.62|236.59|9
1762761140000|2025-11-10 07:52:20|||||||||3
1762761150000|2025-11-10 07:52:30|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|12
1762761160000|2025-11-10 07:52:40|||||||||16
1762761170000|2025-11-10 07:52:50|||||||||3
1762761190000|2025-11-10 07:53:10|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.64|33
1762761230000|2025-11-10 07:53:50|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|209
1762761260000|2025-11-10 07:54:20|||||||||1
1762761270000|2025-11-10 07:54:30|||||||||17
1762761280000|2025-11-10 07:54:40|236.77|236.69|236.82|236.69|236.82|236.69|236.77|236.69|1
1762761290000|2025-11-10 07:54:50||236.74||236.74||236.74||236.74|0
1762761310000|2025-11-10 07:55:10|236.87|236.69|236.87|236.79|236.87|236.79|236.87|236.69|40
1762761320000|2025-11-10 07:55:20|||||||||28
1762761330000|2025-11-10 07:55:30|||||||||5
1762761340000|2025-11-10 07:55:40|||||||||12
1762761360000|2025-11-10 07:56:00|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|26
1762761370000|2025-11-10 07:56:10|236.87|236.79|236.97|236.89|236.97|236.89|236.87|236.79|24
1762761380000|2025-11-10 07:56:20|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|51
1762761400000|2025-11-10 07:56:40|||||||||22
1762761410000|2025-11-10 07:56:50|237.07||237.07||237.07||237.07||24
1762761420000|2025-11-10 07:57:00|237.02||237.02||237.02||237.02||0
1762761430000|2025-11-10 07:57:10|||||||||565
1762761440000|2025-11-10 07:57:20|237.07||237.02||237.07||237.02||27
1762761460000|2025-11-10 07:57:40|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|11
1762761470000|2025-11-10 07:57:50|||||||||12
1762761480000|2025-11-10 07:58:00|||||||||180
1762761490000|2025-11-10 07:58:10||236.94||236.94||236.94||236.94|0
1762761510000|2025-11-10 07:58:30|237.02|236.99|237.07|236.99|237.07|236.99|237.02|236.99|1
1762761530000|2025-11-10 07:58:50|||||||||13
1762761540000|2025-11-10 07:59:00|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|80
1762761550000|2025-11-10 07:59:10|||||||||170
1762761560000|2025-11-10 07:59:20||236.99||236.99||236.99||236.99|22
1762761570000|2025-11-10 07:59:30|236.92|236.84|236.97|236.89|236.97|236.89|236.87|236.79|100
1762761580000|2025-11-10 07:59:40|236.92|236.84|236.92|236.84|237.07|236.94|236.87|236.79|175
1762761590000|2025-11-10 07:59:50|236.82|236.74|236.72|236.64|236.87|236.79|236.72|236.59|185
1762761600000|2025-11-10 08:00:00|236.92|236.79|236.77|236.69|236.92|236.79|236.77|236.69|324
1762761610000|2025-11-10 08:00:10|236.72|236.64|236.82|236.74|236.82|236.74|236.67|236.54|288
1762761620000|2025-11-10 08:00:20|236.77|236.69|236.47|236.39|236.77|236.69|236.42|236.34|205
1762761630000|2025-11-10 08:00:30|236.42|236.34|236.47|236.39|236.57|236.49|236.42|236.34|81
1762761640000|2025-11-10 08:00:40|236.52|236.44|236.57|236.44|236.67|236.59|236.52|236.44|191
1762761650000|2025-11-10 08:00:50|236.52|236.49|236.42|236.29|236.52|236.49|236.37|236.29|176
1762761660000|2025-11-10 08:01:00|236.47|236.34|236.37|236.29|236.47|236.39|236.37|236.29|89
1762761670000|2025-11-10 08:01:10|236.42|236.34|236.37|236.29|236.47|236.39|236.32|236.24|118
1762761680000|2025-11-10 08:01:20|236.42|236.34|236.47|236.39|236.47|236.39|236.37|236.29|79
1762761690000|2025-11-10 08:01:30|236.52|236.44|236.52|236.44|236.52|236.44|236.42|236.34|137
1762761700000|2025-11-10 08:01:40|236.47|236.39|236.42|236.29|236.47|236.39|236.42|236.29|106
1762761710000|2025-11-10 08:01:50|236.37|236.34|236.27|236.19|236.42|236.34|236.27|236.19|132
1762761720000|2025-11-10 08:02:00|236.32|236.24|236.17|236.09|236.32|236.24|236.17|236.09|250
1762761730000|2025-11-10 08:02:10|236.22|236.14|236.32|236.24|236.32|236.24|236.22|236.14|55
1762761740000|2025-11-10 08:02:20||236.19||236.24||236.24||236.19|13
1762761750000|2025-11-10 08:02:30|236.27|236.19|236.17|236.09|236.27|236.19|236.17|236.09|30
1762761760000|2025-11-10 08:02:40|236.22|236.14|236.12|236.04|236.22|236.14|236.12|236.04|190
1762761770000|2025-11-10 08:02:50|236.17|236.09|236.27|236.19|236.32|236.19|236.17|236.09|122
1762761780000|2025-11-10 08:03:00|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|20
1762761790000|2025-11-10 08:03:10|236.32|236.24|236.37|236.24|236.37|236.24|236.27|236.19|30
1762761800000|2025-11-10 08:03:20|236.42|236.29|236.52|236.44|236.57|236.49|236.37|236.29|41
1762761810000|2025-11-10 08:03:30|236.47|236.39|236.52|236.39|236.57|236.49|236.47|236.39|61
1762761820000|2025-11-10 08:03:40|236.47|236.44|236.37|236.29|236.52|236.44|236.37|236.29|44
1762761830000|2025-11-10 08:03:50|236.42|236.34|236.52|236.39|236.52|236.39|236.42|236.34|179
1762761840000|2025-11-10 08:04:00|236.57|236.44|236.52|236.44|236.57|236.49|236.52|236.39|18
1762761850000|2025-11-10 08:04:10|236.57|236.39|236.62|236.54|236.62|236.54|236.52|236.39|10
1762761860000|2025-11-10 08:04:20|236.67|236.59|236.67|236.54|236.67|236.59|236.62|236.54|26
1762761870000|2025-11-10 08:04:30|236.62|236.49|236.67|236.54|236.67|236.54|236.57|236.49|11
1762761880000|2025-11-10 08:04:40|236.62|236.59|236.67|236.59|236.67|236.59|236.62|236.54|8
1762761890000|2025-11-10 08:04:50|236.62|236.54|236.67|236.59|236.77|236.69|236.62|236.54|80
1762761900000|2025-11-10 08:05:00|236.72|236.64|236.82|236.74|236.82|236.74|236.72|236.64|41
1762761910000|2025-11-10 08:05:10|236.87|236.69|236.92|236.84|236.92|236.84|236.87|236.69|44
1762761920000|2025-11-10 08:05:20|236.87|236.79|237.12|236.99|237.12|236.99|236.87|236.79|139
1762761930000|2025-11-10 08:05:30|237.07|237.04|237.07|236.99|237.07|237.04|237.02|236.94|80
1762761940000|2025-11-10 08:05:40|237.12|236.94|237.12|237.04|237.17|237.09|237.12|236.94|69
1762761950000|2025-11-10 08:05:50|237.07|236.99|237.07|236.99|237.12|237.04|237.07|236.99|54
1762761960000|2025-11-10 08:06:00|237.12|237.04|237.07|236.99|237.12|237.04|237.07|236.99|70
1762761970000|2025-11-10 08:06:10|237.12|237.04|237.17|237.09|237.17|237.09|237.12|236.99|231
1762761980000|2025-11-10 08:06:20|237.22|237.14|237.22|237.09|237.22|237.14|237.17|237.09|280
1762761990000|2025-11-10 08:06:30|237.27|237.14|237.37|237.24|237.37|237.29|237.22|237.14|117
1762762000000|2025-11-10 08:06:40|237.42|237.29|237.32|237.24|237.42|237.34|237.32|237.24|244
1762762010000|2025-11-10 08:06:50|237.37|237.29|237.42|237.34|237.42|237.34|237.32|237.24|95
1762762020000|2025-11-10 08:07:00|237.47|237.39|237.47|237.39|237.47|237.39|237.42|237.34|363
1762762030000|2025-11-10 08:07:10|237.42|237.34|237.47|237.34|237.47|237.39|237.42|237.34|30
1762762040000|2025-11-10 08:07:20|237.42|237.39|237.47|237.39|237.47|237.39|237.42|237.34|141
1762762050000|2025-11-10 08:07:30|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|4
1762762060000|2025-11-10 08:07:40|237.42|237.34|237.42|237.34|237.42|237.39|237.37|237.29|239
1762762070000|2025-11-10 08:07:50|237.47|237.39|237.42|237.34|237.47|237.39|237.42|237.34|169
1762762080000|2025-11-10 08:08:00|237.37|237.29|237.37|237.29|237.37|237.34|237.37|237.29|26
1762762090000|2025-11-10 08:08:10|237.42|237.34|237.42|237.29|237.47|237.39|237.37|237.29|475
1762762100000|2025-11-10 08:08:20|237.37|237.34|237.32|237.24|237.37|237.34|237.32|237.24|52
1762762110000|2025-11-10 08:08:30|237.27|237.19|237.27|237.19|237.32|237.19|237.22|237.09|43
1762762120000|2025-11-10 08:08:40|237.22|237.14|237.17|237.09|237.22|237.14|237.17|237.09|725
1762762130000|2025-11-10 08:08:50|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|153
1762762140000|2025-11-10 08:09:00|237.07|236.99|237.12|236.99|237.12|237.04|237.07|236.99|50
1762762150000|2025-11-10 08:09:10|237.17|237.04|237.12|237.04|237.17|237.09|237.12|236.99|58
1762762160000|2025-11-10 08:09:20|237.17|237.09|237.12|237.04|237.17|237.09|237.07|236.99|9
1762762170000|2025-11-10 08:09:30|237.17|237.09|236.97|236.89|237.17|237.09|236.92|236.84|45
1762762180000|2025-11-10 08:09:40|236.92|236.84|236.92|236.84|237.02|236.89|236.92|236.84|26
1762762190000|2025-11-10 08:09:50|236.97|236.89|236.92|236.84|237.02|236.89|236.92|236.84|15
1762762200000|2025-11-10 08:10:00|236.87|236.79|237.02|236.94|237.07|236.99|236.87|236.79|36
1762762210000|2025-11-10 08:10:10|237.07|236.99|236.92|236.84|237.07|236.99|236.92|236.84|33
1762762220000|2025-11-10 08:10:20|236.87|236.79|236.87|236.79|236.92|236.84|236.87|236.74|24
1762762230000|2025-11-10 08:10:30|236.92|236.84|236.92|236.84|236.97|236.89|236.87|236.79|122
1762762240000|2025-11-10 08:10:40|236.97|236.89|237.02|236.94|237.12|236.99|236.97|236.89|17
1762762250000|2025-11-10 08:10:50|237.07|236.99|237.07|236.99|237.07|236.99|237.02|236.94|28
1762762260000|2025-11-10 08:11:00|237.12|237.04|237.12|237.04|237.12|237.04|237.07|236.94|31
1762762270000|2025-11-10 08:11:10|237.07|236.99|237.02|236.94|237.12|236.99|237.02|236.94|28
1762762280000|2025-11-10 08:11:20|237.07|236.99|237.17|237.09|237.17|237.09|237.07|236.99|62
1762762290000|2025-11-10 08:11:30|||||||||204
1762762300000|2025-11-10 08:11:40|237.12|237.04|237.17|237.09|237.17|237.09|237.12|237.04|498
1762762310000|2025-11-10 08:11:50|||||||||70
1762762320000|2025-11-10 08:12:00|237.22|237.04|237.12|237.04|237.22|237.04|237.12|237.04|50
1762762330000|2025-11-10 08:12:10|237.17|237.09|237.17|237.04|237.17|237.09|237.17|237.04|248
1762762340000|2025-11-10 08:12:20|237.12|237.09|237.12|237.04|237.17|237.09|237.12|237.04|52
1762762350000|2025-11-10 08:12:30|237.07|236.99|237.12|237.04|237.17|237.04|237.07|236.99|11
1762762360000|2025-11-10 08:12:40|237.17|236.99|237.07|236.99|237.17|237.04|237.07|236.99|62
1762762370000|2025-11-10 08:12:50|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|56
1762762380000|2025-11-10 08:13:00|237.02||236.97||237.02||236.97||3
1762762390000|2025-11-10 08:13:10|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.84|33
1762762400000|2025-11-10 08:13:20|236.92|236.84|236.92|236.84|236.92|236.84|236.87|236.79|24
1762762410000|2025-11-10 08:13:30|236.97|236.89|236.97|236.84|236.97|236.89|236.92|236.84|12
1762762420000|2025-11-10 08:13:40|236.92|236.89|236.97|236.89|236.97|236.89|236.92|236.89|8
1762762430000|2025-11-10 08:13:50|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|37
1762762440000|2025-11-10 08:14:00|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.74|192
1762762450000|2025-11-10 08:14:10|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|56
1762762460000|2025-11-10 08:14:20|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.74|76
1762762470000|2025-11-10 08:14:30|||||||||214
1762762480000|2025-11-10 08:14:40|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|83
1762762490000|2025-11-10 08:14:50|236.87|236.79|236.82|236.74|236.87|236.79|236.82|236.74|53
1762762500000|2025-11-10 08:15:00|236.77|236.69|236.82|236.74|236.82|236.74|236.72|236.64|27
1762762510000|2025-11-10 08:15:10|236.77|236.69|236.77|236.69|236.87|236.74|236.77|236.69|22
1762762520000|2025-11-10 08:15:20|236.82|236.74|236.77|236.69|236.82|236.74|236.72|236.64|43
1762762530000|2025-11-10 08:15:30|236.72|236.64|236.72|236.64|236.77|236.64|236.72|236.64|42
1762762540000|2025-11-10 08:15:40|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|3
1762762550000|2025-11-10 08:15:50||236.59||236.64||236.64||236.59|0
1762762560000|2025-11-10 08:16:00|236.77|236.69|236.72|236.64|236.77|236.69|236.67|236.59|11
1762762580000|2025-11-10 08:16:20|236.67|236.59|236.57|236.49|236.67|236.59|236.57|236.49|65
1762762590000|2025-11-10 08:16:30|236.62|236.54|236.62|236.54|236.62|236.54|236.57|236.49|13
1762762600000|2025-11-10 08:16:40|236.57|236.49|236.62|236.49|236.62|236.54|236.57|236.49|24
1762762610000|2025-11-10 08:16:50|236.57|236.54|236.57|236.49|236.62|236.54|236.52|236.44|100
1762762620000|2025-11-10 08:17:00|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.49|95
1762762630000|2025-11-10 08:17:10|236.57|236.49|236.62|236.54|236.62|236.54|236.52|236.44|53
1762762640000|2025-11-10 08:17:20|236.67|236.59|236.67|236.59|236.72|236.59|236.67|236.54|84
1762762650000|2025-11-10 08:17:30|236.72|236.64|236.77|236.69|236.82|236.69|236.72|236.64|30
1762762660000|2025-11-10 08:17:40|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|126
1762762670000|2025-11-10 08:17:50|||||||||71
1762762680000|2025-11-10 08:18:00|236.92|236.84|236.97|236.84|236.97|236.89|236.87|236.84|249
1762762690000|2025-11-10 08:18:10|237.02|236.89|236.97|236.89|237.02|236.89|236.97|236.89|23
1762762700000|2025-11-10 08:18:20|237.02|236.94|236.92|236.84|237.02|236.94|236.92|236.84|83
1762762710000|2025-11-10 08:18:30|236.97|236.89|236.97|236.89|236.97|236.89|236.92|236.84|3
1762762720000|2025-11-10 08:18:40|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|12
1762762730000|2025-11-10 08:18:50|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|4
1762762740000|2025-11-10 08:19:00|237.02|236.94|236.97|236.84|237.02|236.94|236.97|236.84|10
1762762750000|2025-11-10 08:19:10|236.92|236.89|237.02|236.89|237.02|236.89|236.92|236.89|6
1762762760000|2025-11-10 08:19:20|237.07|236.94|237.07|236.94|237.07|236.99|237.02|236.89|23
1762762770000|2025-11-10 08:19:30|237.02|236.99|236.97|236.89|237.07|236.99|236.97|236.89|34
1762762780000|2025-11-10 08:19:40|237.02|236.84|237.02|236.94|237.02|236.94|237.02|236.84|47
1762762790000|2025-11-10 08:19:50|236.97|236.89|236.97|236.84|236.97|236.89|236.92|236.84|17
1762762800000|2025-11-10 08:20:00|236.92|236.89|236.82|236.74|236.92|236.89|236.82|236.74|45
1762762810000|2025-11-10 08:20:10|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|9
1762762820000|2025-11-10 08:20:20|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|7
1762762830000|2025-11-10 08:20:30|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|10
1762762840000|2025-11-10 08:20:40|236.82|236.74|236.82|236.74|236.87|236.74|236.82|236.69|17
1762762850000|2025-11-10 08:20:50|236.87|236.69|236.82|236.69|236.87|236.69|236.77|236.69|16
1762762860000|2025-11-10 08:21:00|236.77|236.74|236.82|236.74|236.87|236.74|236.77|236.69|30
1762762870000|2025-11-10 08:21:10|236.87||236.82||236.87||236.82||4
1762762880000|2025-11-10 08:21:20|236.87||236.82||236.87||236.82||1
1762762890000|2025-11-10 08:21:30|236.87|236.79|236.97|236.89|236.97|236.89|236.87|236.79|36
1762762900000|2025-11-10 08:21:40|236.92|236.84|236.97|236.89|237.02|236.94|236.92|236.84|23
1762762910000|2025-11-10 08:21:50|237.02|236.84|236.97|236.89|237.02|236.89|236.97|236.84|40
1762762920000|2025-11-10 08:22:00|236.92|236.84|236.87|236.79|236.97|236.84|236.87|236.79|6
1762762930000|2025-11-10 08:22:10|236.82|236.74|236.82|236.74|236.82|236.74|236.77|236.69|65
1762762940000|2025-11-10 08:22:20|236.92|236.79|236.92|236.84|236.92|236.84|236.87|236.79|10
1762762950000|2025-11-10 08:22:30|236.97||236.92||236.97||236.92||73
1762762960000|2025-11-10 08:22:40|236.97|236.79|236.92|236.84|236.97|236.89|236.92|236.79|21
1762762970000|2025-11-10 08:22:50|236.97||236.92||236.97||236.92||10
1762762980000|2025-11-10 08:23:00|236.97|236.79|236.97|236.89|236.97|236.89|236.97|236.79|26
1762762990000|2025-11-10 08:23:10|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.89|29
1762763000000|2025-11-10 08:23:20|||||||||134
1762763010000|2025-11-10 08:23:30|236.97|236.89|236.92|236.84|237.02|236.89|236.92|236.84|37
1762763020000|2025-11-10 08:23:40|236.87|236.79|236.87|236.74|236.87|236.79|236.82|236.74|44
1762763030000|2025-11-10 08:23:50|236.82|236.79|236.82|236.74|236.82|236.79|236.82|236.74|6
1762763040000|2025-11-10 08:24:00|236.87|236.79|236.82|236.74|236.87|236.79|236.82|236.74|12
1762763050000|2025-11-10 08:24:10|236.87|236.69|236.82|236.74|236.87|236.74|236.77|236.69|18
1762763060000|2025-11-10 08:24:20|236.77|236.69|236.87|236.74|236.87|236.79|236.77|236.69|21
1762763070000|2025-11-10 08:24:30|236.92|236.79|236.87|236.79|236.92|236.79|236.87|236.79|0
1762763080000|2025-11-10 08:24:40|||||||||4
1762763090000|2025-11-10 08:24:50|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.74|58
1762763100000|2025-11-10 08:25:00|236.92|236.84|236.97|236.89|236.97|236.89|236.92|236.84|178
1762763110000|2025-11-10 08:25:10|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|1
1762763120000|2025-11-10 08:25:20|236.97|236.89|236.92|236.84|236.97|236.89|236.92|236.84|50
1762763130000|2025-11-10 08:25:30|236.97|236.79|236.82|236.74|236.97|236.84|236.82|236.74|54
1762763140000|2025-11-10 08:25:40|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|69
1762763150000|2025-11-10 08:25:50||236.74||236.79||236.79||236.74|25
1762763160000|2025-11-10 08:26:00|236.82|236.74|236.87|236.79|236.92|236.84|236.82|236.74|133
1762763170000|2025-11-10 08:26:10|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|53
1762763180000|2025-11-10 08:26:20|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|10
1762763190000|2025-11-10 08:26:30|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.74|46
1762763200000|2025-11-10 08:26:40|236.82|236.74|236.92|236.84|236.97|236.84|236.82|236.74|87
1762763220000|2025-11-10 08:27:00|236.97|236.89|236.97|236.89|237.02|236.94|236.92|236.84|134
1762763230000|2025-11-10 08:27:10|236.92|236.84|236.92|236.84|236.92|236.89|236.92|236.84|21
1762763240000|2025-11-10 08:27:20|||||||||2
1762763250000|2025-11-10 08:27:30|236.97|236.89|237.02|236.94|237.02|236.94|236.97|236.89|28
1762763270000|2025-11-10 08:27:50|||||||||7
1762763280000|2025-11-10 08:28:00|236.97|236.89|236.97|236.89|236.97|236.94|236.92|236.84|69
1762763290000|2025-11-10 08:28:10|237.02|236.84|237.02|236.94|237.02|236.94|237.02|236.84|19
1762763300000|2025-11-10 08:28:20|236.97|236.89|236.97|236.89|237.02|236.94|236.97|236.89|27
1762763310000|2025-11-10 08:28:30|||||||||4
1762763320000|2025-11-10 08:28:40||236.84||236.84||236.89||236.84|16
1762763330000|2025-11-10 08:28:50|236.92|236.89|237.02|236.94|237.02|236.94|236.92|236.84|112
1762763340000|2025-11-10 08:29:00|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|476
1762763350000|2025-11-10 08:29:10|||||||||31
1762763360000|2025-11-10 08:29:20|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|114
1762763370000|2025-11-10 08:29:30|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|124
1762763380000|2025-11-10 08:29:40|236.97|236.89|236.87|236.79|236.97|236.89|236.87|236.79|45
1762763390000|2025-11-10 08:29:50|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|16
1762763400000|2025-11-10 08:30:00|236.82|236.74|236.87|236.79|236.92|236.79|236.82|236.74|92
1762763410000|2025-11-10 08:30:10|236.92|236.74|236.87|236.79|236.92|236.79|236.87|236.74|3
1762763420000|2025-11-10 08:30:20|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|14
1762763430000|2025-11-10 08:30:30|236.92|236.74|236.92|236.84|236.92|236.84|236.92|236.74|60
1762763440000|2025-11-10 08:30:40|236.97|236.89|236.92|236.84|236.97|236.89|236.87|236.79|219
1762763450000|2025-11-10 08:30:50|236.97|236.89|236.97|236.89|237.02|236.94|236.97|236.89|107
1762763460000|2025-11-10 08:31:00|236.92|236.84|236.87|236.79|236.92|236.89|236.87|236.74|190
1762763470000|2025-11-10 08:31:10|236.82|236.74|236.82|236.74|236.82|236.74|236.77|236.69|124
1762763480000|2025-11-10 08:31:20|236.77|236.69|236.72|236.64|236.77|236.69|236.72|236.64|275
1762763490000|2025-11-10 08:31:30|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.64|117
1762763500000|2025-11-10 08:31:40|236.72|236.64|236.77|236.69|236.77|236.69|236.72|236.64|24
1762763510000|2025-11-10 08:31:50|236.72|236.64|236.67|236.54|236.77|236.64|236.67|236.54|17
1762763520000|2025-11-10 08:32:00|236.62|236.59|236.67|236.59|236.67|236.59|236.62|236.54|10
1762763530000|2025-11-10 08:32:10|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|2
1762763540000|2025-11-10 08:32:20|236.77|236.69|236.82|236.69|236.82|236.69|236.77|236.64|69
1762763550000|2025-11-10 08:32:30|236.77|236.64|236.77|236.69|236.77|236.69|236.72|236.64|8
1762763560000|2025-11-10 08:32:40|236.72|236.64|236.67|236.59|236.77|236.64|236.67|236.59|19
1762763570000|2025-11-10 08:32:50|236.62|236.54|236.52|236.44|236.62|236.54|236.52|236.44|22
1762763580000|2025-11-10 08:33:00|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.39|13
1762763590000|2025-11-10 08:33:10|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|42
1762763600000|2025-11-10 08:33:20|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|16
1762763610000|2025-11-10 08:33:30|236.67|236.49|236.67|236.59|236.72|236.64|236.57|236.49|12
1762763620000|2025-11-10 08:33:40|236.72|236.64|236.72|236.64|236.72|236.64|236.67|236.59|15
1762763630000|2025-11-10 08:33:50|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.69|1
1762763640000|2025-11-10 08:34:00|236.82|236.64|236.72|236.64|236.82|236.64|236.72|236.64|23
1762763650000|2025-11-10 08:34:10|236.77|236.59|236.77|236.69|236.82|236.69|236.72|236.59|24
1762763660000|2025-11-10 08:34:20|236.82|236.64|236.82|236.74|236.82|236.74|236.82|236.64|2
1762763670000|2025-11-10 08:34:30|236.87|236.79|236.82|236.74|236.87|236.79|236.82|236.74|3
1762763680000|2025-11-10 08:34:40|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.74|9
1762763690000|2025-11-10 08:34:50|236.92||236.87||236.92||236.87||0
1762763700000|2025-11-10 08:35:00|236.82|236.74|236.82|236.69|236.82|236.79|236.77|236.69|4
1762763710000|2025-11-10 08:35:10|236.87|236.74|236.92|236.79|236.92|236.84|236.87|236.74|62
1762763720000|2025-11-10 08:35:20|236.97|236.84|236.97|236.89|236.97|236.89|236.97|236.79|19
1762763730000|2025-11-10 08:35:30|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|4
1762763740000|2025-11-10 08:35:40|||||||||1
1762763750000|2025-11-10 08:35:50|236.87|236.79|236.87|236.79|236.92|236.84|236.87|236.79|11
1762763760000|2025-11-10 08:36:00|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|8
1762763770000|2025-11-10 08:36:10|236.92|236.84|236.97|236.89|236.97|236.89|236.92|236.79|18
1762763780000|2025-11-10 08:36:20|237.02|236.94|236.92|236.84|237.02|236.94|236.92|236.84|37
1762763790000|2025-11-10 08:36:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.84|1
1762763800000|2025-11-10 08:36:40|237.02|236.94|237.02|236.94|237.07|236.94|237.02|236.94|166
1762763810000|2025-11-10 08:36:50|||||||||96
1762763820000|2025-11-10 08:37:00|||||||||367
1762763830000|2025-11-10 08:37:10|237.12|237.04|237.17|237.04|237.17|237.09|237.12|237.04|110
1762763840000|2025-11-10 08:37:20|237.12|237.09|237.17|237.09|237.17|237.09|237.12|237.04|22
1762763850000|2025-11-10 08:37:30|237.22||237.22||237.22||237.17||11
1762763860000|2025-11-10 08:37:40|237.17|237.14|237.22|237.14|237.22|237.14|237.17|237.09|0
1762763870000|2025-11-10 08:37:50|237.27|237.09|237.27|237.19|237.27|237.19|237.27|237.09|32
1762763880000|2025-11-10 08:38:00|237.32|237.24|237.27|237.19|237.32|237.24|237.27|237.19|21
1762763890000|2025-11-10 08:38:10|237.22|237.14|237.22|237.14|237.22|237.14|237.17|237.09|5
1762763900000|2025-11-10 08:38:20|237.17|237.09|237.22|237.09|237.22|237.09|237.17|237.09|47
1762763910000|2025-11-10 08:38:30|237.17|237.04|237.17|237.04|237.17|237.09|237.17|237.04|0
1762763920000|2025-11-10 08:38:40|237.12|236.99|237.12|237.04|237.12|237.04|237.07|236.99|9
1762763930000|2025-11-10 08:38:50|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|6
1762763940000|2025-11-10 08:39:00|237.12|237.04|237.12|236.99|237.12|237.04|237.07|236.99|102
1762763950000|2025-11-10 08:39:10|237.07|237.04|237.12|236.99|237.12|237.04|237.07|236.99|14
1762763960000|2025-11-10 08:39:20|237.07|237.04|237.07|236.99|237.07|237.04|237.07|236.99|17
1762763970000|2025-11-10 08:39:30|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|34
1762763990000|2025-11-10 08:39:50|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|29
1762764000000|2025-11-10 08:40:00|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.94|15
1762764010000|2025-11-10 08:40:10|237.17|237.04|237.22|237.14|237.27|237.14|237.12|237.04|17
1762764020000|2025-11-10 08:40:20||237.09||237.14||237.14||237.09|8
1762764030000|2025-11-10 08:40:30|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.09|2
1762764040000|2025-11-10 08:40:40|237.12|237.04|237.12|236.99|237.17|237.04|237.12|236.99|21
1762764050000|2025-11-10 08:40:50|237.07|237.04|237.12|237.04|237.12|237.04|237.07|236.99|13
1762764060000|2025-11-10 08:41:00|237.17|237.09|237.17|237.09|237.17|237.09|237.12|237.04|1
1762764070000|2025-11-10 08:41:10|237.22|237.14|237.12|237.04|237.22|237.14|237.12|237.04|8
1762764080000|2025-11-10 08:41:20|237.17|237.09|237.17|237.09|237.22|237.09|237.12|237.09|0
1762764090000|2025-11-10 08:41:30|237.22|237.14|237.22|237.14|237.22|237.14|237.17|237.09|18
1762764100000|2025-11-10 08:41:40|237.17|237.09|237.17|237.09|237.22|237.14|237.17|237.09|4
1762764110000|2025-11-10 08:41:50|237.22|237.14|237.12|237.04|237.22|237.14|237.12|237.04|21
1762764120000|2025-11-10 08:42:00|237.17|237.09|237.22|237.14|237.27|237.14|237.12|237.09|37
1762764130000|2025-11-10 08:42:10|237.27|237.09|237.17|237.09|237.27|237.19|237.17|237.09|39
1762764140000|2025-11-10 08:42:20|237.22|237.14|237.27|237.14|237.27|237.14|237.17|237.09|120
1762764150000|2025-11-10 08:42:30|237.22|237.19|237.22|237.14|237.27|237.19|237.22|237.14|41
1762764160000|2025-11-10 08:42:40|237.27|237.19|237.32|237.19|237.32|237.19|237.27|237.19|51
1762764170000|2025-11-10 08:42:50|237.27|237.24|237.32|237.24|237.32|237.24|237.27|237.19|7
1762764180000|2025-11-10 08:43:00|237.37||237.37||237.37||237.32||77
1762764190000|2025-11-10 08:43:10|237.32|237.29|237.42|237.29|237.42|237.34|237.32|237.24|27
1762764200000|2025-11-10 08:43:20|237.37||237.37||237.42||237.37||0
1762764210000|2025-11-10 08:43:30|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|4
1762764220000|2025-11-10 08:43:40|237.52|237.44|237.47|237.39|237.57|237.44|237.47|237.39|73
1762764230000|2025-11-10 08:43:50|237.52|237.44|237.52|237.44|237.52|237.44|237.47|237.39|74
1762764240000|2025-11-10 08:44:00|237.57|237.39|237.57|237.44|237.57|237.49|237.57|237.39|0
1762764250000|2025-11-10 08:44:10|237.52|237.49|237.57|237.49|237.57|237.49|237.52|237.44|5
1762764260000|2025-11-10 08:44:20|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.49|31
1762764270000|2025-11-10 08:44:30|237.67|237.59|237.62|237.54|237.67|237.59|237.57|237.49|38
1762764280000|2025-11-10 08:44:40||237.49||237.49||237.54||237.49|104
1762764290000|2025-11-10 08:44:50|237.67|237.54|237.67|237.59|237.67|237.59|237.67|237.49|6
1762764300000|2025-11-10 08:45:00|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|100
1762764310000|2025-11-10 08:45:10|237.72||237.67||237.72||237.67||3
1762764320000|2025-11-10 08:45:20|237.72||237.67||237.72||237.67||19
1762764330000|2025-11-10 08:45:30|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|4
1762764340000|2025-11-10 08:45:40|237.62|237.54|237.67|237.59|237.67|237.59|237.62|237.54|9
1762764350000|2025-11-10 08:45:50|237.72|237.54|237.72|237.64|237.72|237.64|237.72|237.54|6
1762764360000|2025-11-10 08:46:00|237.67|237.59|237.72|237.59|237.72|237.64|237.67|237.59|6
1762764370000|2025-11-10 08:46:10|237.77|237.64|237.77|237.69|237.77|237.69|237.77|237.64|82
1762764380000|2025-11-10 08:46:20||237.64||237.69||237.69||237.64|5
1762764390000|2025-11-10 08:46:30|237.72|237.64|237.67|237.59|237.77|237.69|237.67|237.59|30
1762764400000|2025-11-10 08:46:40|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|180
1762764410000|2025-11-10 08:46:50|237.62|237.54|237.62|237.54|237.67|237.54|237.62|237.54|28
1762764420000|2025-11-10 08:47:00|237.57|237.49|237.57|237.44|237.62|237.54|237.52|237.44|203
1762764430000|2025-11-10 08:47:10|237.52|237.49|237.57|237.44|237.57|237.49|237.52|237.44|8
1762764440000|2025-11-10 08:47:20|237.52|237.49|237.52|237.44|237.62|237.49|237.52|237.39|10
1762764450000|2025-11-10 08:47:30|237.62|237.49|237.62|237.49|237.62|237.49|237.62|237.49|54
1762764460000|2025-11-10 08:47:40|237.57|237.54|237.62|237.49|237.62|237.54|237.57|237.49|3
1762764470000|2025-11-10 08:47:50|237.57|237.44|237.52|237.44|237.62|237.44|237.52|237.44|10
1762764480000|2025-11-10 08:48:00|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.44|3
1762764490000|2025-11-10 08:48:10|237.52|237.44|237.62|237.54|237.67|237.54|237.52|237.44|12
1762764500000|2025-11-10 08:48:20|237.67|237.59|237.72|237.64|237.77|237.69|237.67|237.59|14
1762764510000|2025-11-10 08:48:30|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.64|4
1762764520000|2025-11-10 08:48:40|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.69|39
1762764530000|2025-11-10 08:48:50|237.77|237.69|237.77|237.69|237.82|237.74|237.77|237.69|281
1762764540000|2025-11-10 08:49:00|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.69|163
1762764550000|2025-11-10 08:49:10|237.87|237.79|237.82|237.74|237.87|237.79|237.82|237.74|116
1762764560000|2025-11-10 08:49:20|237.87|237.79|237.82|237.74|237.87|237.79|237.82|237.74|239
1762764570000|2025-11-10 08:49:30|||||||||46
1762764580000|2025-11-10 08:49:40|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|19
1762764590000|2025-11-10 08:49:50|237.72|237.64|237.72|237.64|237.72|237.69|237.72|237.64|24
1762764600000|2025-11-10 08:50:00|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|24
1762764610000|2025-11-10 08:50:10|237.77||237.72||237.77||237.72||10
1762764620000|2025-11-10 08:50:20|237.77||237.72||237.77||237.72||1
1762764630000|2025-11-10 08:50:30|237.77|237.59|237.67|237.54|237.77|237.59|237.67|237.54|70
1762764640000|2025-11-10 08:50:40|237.72|237.59|237.72|237.64|237.72|237.64|237.67|237.54|0
1762764650000|2025-11-10 08:50:50|237.67|237.59|237.67|237.59|237.67|237.64|237.67|237.54|3
1762764660000|2025-11-10 08:51:00|237.72||237.67||237.72||237.67||1
1762764670000|2025-11-10 08:51:10|237.72|237.64|237.72|237.64|237.77|237.64|237.72|237.64|10
1762764680000|2025-11-10 08:51:20|237.77||237.72||237.77||237.72||0
1762764690000|2025-11-10 08:51:30|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.54|261
1762764700000|2025-11-10 08:51:40|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|21
1762764710000|2025-11-10 08:51:50|237.77||237.72||237.77||237.72||3
1762764720000|2025-11-10 08:52:00|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|5
1762764730000|2025-11-10 08:52:10|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|20
1762764750000|2025-11-10 08:52:30|237.77|237.69|237.67|237.59|237.77|237.69|237.67|237.59|8
1762764760000|2025-11-10 08:52:40|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|4
1762764770000|2025-11-10 08:52:50||237.54||237.59||237.59||237.54|90
1762764780000|2025-11-10 08:53:00|237.72||237.67||237.72||237.67||2
1762764800000|2025-11-10 08:53:20|237.72||237.67||237.72||237.67||25
1762764810000|2025-11-10 08:53:30|237.62|237.54|237.67|237.59|237.67|237.59|237.62|237.54|24
1762764820000|2025-11-10 08:53:40|237.72|237.64|237.62|237.54|237.72|237.64|237.62|237.54|12
1762764830000|2025-11-10 08:53:50|237.67||237.62||237.67||237.62||70
1762764840000|2025-11-10 08:54:00|237.67|237.59|237.67|237.59|237.72|237.64|237.67|237.59|43
1762764850000|2025-11-10 08:54:10|237.62|237.54|237.62|237.54|237.67|237.59|237.62|237.54|20
1762764860000|2025-11-10 08:54:20|237.67|237.59|237.62|237.54|237.67|237.59|237.62|237.54|7
1762764890000|2025-11-10 08:54:50|||||||||1
1762764900000|2025-11-10 08:55:00|237.57|237.49|237.62|237.54|237.62|237.54|237.57|237.49|10
1762764910000|2025-11-10 08:55:10|237.57|237.49|237.62|237.54|237.62|237.54|237.52|237.44|81
1762764920000|2025-11-10 08:55:20|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|6
1762764930000|2025-11-10 08:55:30|237.62|237.54|237.62|237.54|237.67|237.59|237.57|237.54|24
1762764940000|2025-11-10 08:55:40|237.67||237.67||237.67||237.62||21
1762764950000|2025-11-10 08:55:50|237.72|237.59|237.67|237.59|237.72|237.64|237.67|237.59|84
1762764960000|2025-11-10 08:56:00|237.62|237.54|237.62|237.54|237.62|237.59|237.62|237.54|9
1762764970000|2025-11-10 08:56:10|||||||||1
1762764980000|2025-11-10 08:56:20|237.67|237.59|237.67|237.59|237.67|237.59|237.62|237.54|2
1762765000000|2025-11-10 08:56:40|237.72|237.64|237.72|237.59|237.72|237.64|237.67|237.59|9
1762765010000|2025-11-10 08:56:50|237.67|237.64|237.67|237.59|237.67|237.64|237.67|237.59|0
1762765020000|2025-11-10 08:57:00|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|6
1762765030000|2025-11-10 08:57:10|237.72|237.64|237.72|237.59|237.72|237.64|237.67|237.59|127
1762765040000|2025-11-10 08:57:20|237.67|237.64|237.67|237.59|237.72|237.64|237.67|237.59|14
1762765050000|2025-11-10 08:57:30|237.72|237.64|237.72|237.64|237.77|237.69|237.72|237.64|40
1762765060000|2025-11-10 08:57:40|237.77|237.69|237.77|237.69|237.77|237.69|237.72|237.64|26
1762765070000|2025-11-10 08:57:50|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|7
1762765080000|2025-11-10 08:58:00|237.72|237.64|237.72|237.64|237.77|237.64|237.72|237.64|1
1762765090000|2025-11-10 08:58:10|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|6
1762765100000|2025-11-10 08:58:20|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|1
1762765110000|2025-11-10 08:58:30|237.82|237.74|237.82|237.69|237.82|237.74|237.82|237.69|0
1762765120000|2025-11-10 08:58:40|237.87|237.74|237.82|237.69|237.87|237.74|237.82|237.69|1
1762765130000|2025-11-10 08:58:50|237.77|237.74|237.87|237.79|237.87|237.79|237.77|237.74|105
1762765140000|2025-11-10 08:59:00|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.69|3
1762765150000|2025-11-10 08:59:10|237.77|237.69|237.77|237.69|237.82|237.69|237.77|237.69|3
1762765160000|2025-11-10 08:59:20|||||||||4
1762765170000|2025-11-10 08:59:30|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|259
1762765180000|2025-11-10 08:59:40|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|9
1762765190000|2025-11-10 08:59:50|||||||||2
1762765200000|2025-11-10 09:00:00|237.72|237.64|237.77|237.69|237.77|237.69|237.72|237.64|14
1762765210000|2025-11-10 09:00:10|237.82|237.64|237.77|237.69|237.82|237.69|237.77|237.64|0
1762765220000|2025-11-10 09:00:20|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|7
1762765230000|2025-11-10 09:00:30|237.82||237.77||237.82||237.77||0
1762765240000|2025-11-10 09:00:40|237.82|237.64|237.72|237.64|237.82|237.64|237.72|237.64|8
1762765250000|2025-11-10 09:00:50|||||||||1
1762765260000|2025-11-10 09:01:00|237.77||237.72||237.77||237.72||1
1762765270000|2025-11-10 09:01:10|237.67|237.59|237.67|237.54|237.72|237.64|237.67|237.54|3
1762765280000|2025-11-10 09:01:20|237.72|237.59|237.77|237.69|237.77|237.69|237.72|237.59|0
1762765290000|2025-11-10 09:01:30|237.72|237.64|237.72|237.64|237.72|237.64|237.72|237.64|3
1762765300000|2025-11-10 09:01:40|237.77|237.59|237.77|237.64|237.77|237.64|237.77|237.59|15
1762765310000|2025-11-10 09:01:50|237.82|237.69|237.82|237.74|237.82|237.74|237.82|237.69|67
1762765320000|2025-11-10 09:02:00|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.74|44
1762765330000|2025-11-10 09:02:10|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|30
1762765340000|2025-11-10 09:02:20||237.64||237.69||237.69||237.64|3
1762765350000|2025-11-10 09:02:30|237.72|237.64|237.72|237.59|237.77|237.64|237.72|237.59|17
1762765360000|2025-11-10 09:02:40|237.67|237.54|237.67|237.54|237.67|237.59|237.67|237.54|1
1762765370000|2025-11-10 09:02:50|237.72|237.59|237.67|237.59|237.72|237.59|237.67|237.59|0
1762765380000|2025-11-10 09:03:00|237.62|237.54|237.67|237.59|237.67|237.59|237.62|237.54|27
1762765390000|2025-11-10 09:03:10|237.62|237.54|237.67|237.59|237.67|237.59|237.62|237.54|15
1762765400000|2025-11-10 09:03:20|237.72|237.54|237.62|237.54|237.72|237.59|237.62|237.54|7
1762765410000|2025-11-10 09:03:30|237.67|237.59|237.67|237.59|237.67|237.59|237.62|237.54|17
1762765420000|2025-11-10 09:03:40|237.62|237.54|237.67|237.59|237.67|237.59|237.62|237.54|0
1762765430000|2025-11-10 09:03:50|237.72|237.54|237.67|237.59|237.72|237.59|237.67|237.54|8
1762765440000|2025-11-10 09:04:00|237.62|237.54|237.62|237.54|237.67|237.59|237.62|237.54|20
1762765450000|2025-11-10 09:04:10|237.67|237.59|237.67|237.59|237.72|237.59|237.62|237.54|1
1762765460000|2025-11-10 09:04:20|237.72|237.64|237.72|237.64|237.72|237.64|237.67|237.64|8
1762765470000|2025-11-10 09:04:30|237.77||237.77||237.77||237.72||1
1762765480000|2025-11-10 09:04:40|237.72|237.69|237.77|237.69|237.82|237.69|237.72|237.69|0
1762765490000|2025-11-10 09:04:50|237.82||237.82||237.82||237.77||0
1762765500000|2025-11-10 09:05:00|237.77|237.74|237.77|237.69|237.82|237.74|237.77|237.64|91
1762765510000|2025-11-10 09:05:10|237.82||237.77||237.82||237.77||1
1762765520000|2025-11-10 09:05:20|237.82||237.77||237.82||237.77||0
1762765530000|2025-11-10 09:05:30|237.72|237.64|237.77|237.69|237.77|237.69|237.72|237.64|4
1762765540000|2025-11-10 09:05:40||237.64||237.64||237.69||237.64|1
1762765550000|2025-11-10 09:05:50|237.72|237.69|237.77|237.64|237.77|237.69|237.72|237.64|0
1762765560000|2025-11-10 09:06:00|237.72|237.69|237.77|237.64|237.77|237.69|237.72|237.64|27
1762765570000|2025-11-10 09:06:10|237.72||237.72||237.77||237.72||0
1762765580000|2025-11-10 09:06:20|237.77|237.69|237.77|237.64|237.77|237.69|237.72|237.64|8
1762765590000|2025-11-10 09:06:30|237.72|237.69|237.77|237.64|237.77|237.69|237.72|237.64|10
1762765600000|2025-11-10 09:06:40||237.69||237.69||237.69||237.69|0
1762765610000|2025-11-10 09:06:50|237.82|237.64|237.82|237.74|237.87|237.74|237.77|237.64|39
1762765620000|2025-11-10 09:07:00|237.77|237.69|237.77|237.64|237.82|237.69|237.77|237.64|5
1762765630000|2025-11-10 09:07:10|237.72||237.77||237.77||237.72||2
1762765640000|2025-11-10 09:07:20|237.72|237.69|237.77|237.69|237.77|237.69|237.72|237.64|16
1762765660000|2025-11-10 09:07:40|237.82||237.77||237.82||237.77||21
1762765670000|2025-11-10 09:07:50|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|17
1762765680000|2025-11-10 09:08:00|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|2
1762765690000|2025-11-10 09:08:10|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|22
1762765700000|2025-11-10 09:08:20|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|29
1762765710000|2025-11-10 09:08:30|237.77|237.69|237.77|237.69|237.82|237.74|237.77|237.69|21
1762765720000|2025-11-10 09:08:40|237.72|237.64|237.67|237.59|237.77|237.64|237.67|237.59|21
1762765730000|2025-11-10 09:08:50|237.72|237.64|237.72|237.64|237.72|237.64|237.72|237.59|13
1762765740000|2025-11-10 09:09:00|237.77||237.72||237.77||237.72||2
1762765750000|2025-11-10 09:09:10|||||||||3
1762765760000|2025-11-10 09:09:20|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|3
1762765770000|2025-11-10 09:09:30|237.77|237.59|237.72|237.64|237.77|237.64|237.72|237.59|1
1762765780000|2025-11-10 09:09:40||237.59||237.64||237.64||237.59|13
1762765790000|2025-11-10 09:09:50|237.77||237.72||237.77||237.72||54
1762765800000|2025-11-10 09:10:00|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|1
1762765810000|2025-11-10 09:10:10|237.77||237.77||237.77||237.72||3
1762765820000|2025-11-10 09:10:20|237.72|237.69|237.72|237.64|237.72|237.69|237.72|237.64|6
1762765830000|2025-11-10 09:10:30|237.77|237.69|237.77|237.64|237.77|237.69|237.72|237.64|0
1762765840000|2025-11-10 09:10:40|237.72|237.69|237.77|237.64|237.77|237.69|237.72|237.64|5
1762765850000|2025-11-10 09:10:50|237.82|237.69|237.82|237.69|237.82|237.69|237.77|237.64|1
1762765860000|2025-11-10 09:11:00|237.77|237.64|237.77|237.69|237.77|237.69|237.77|237.64|4
1762765870000|2025-11-10 09:11:10|237.82|237.64|237.82|237.74|237.82|237.74|237.82|237.64|15
1762765880000|2025-11-10 09:11:20|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|2
1762765890000|2025-11-10 09:11:30|237.82|237.64|237.72|237.59|237.82|237.64|237.67|237.59|10
1762765900000|2025-11-10 09:11:40|237.67|237.64|237.67|237.59|237.67|237.64|237.67|237.59|12
1762765910000|2025-11-10 09:11:50|237.62|237.54|237.67|237.59|237.67|237.59|237.62|237.54|87
1762765920000|2025-11-10 09:12:00|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|21
1762765930000|2025-11-10 09:12:10|237.67|237.59|237.67|237.59|237.67|237.59|237.62|237.59|231
1762765940000|2025-11-10 09:12:20|237.72|237.64|237.67|237.54|237.72|237.64|237.62|237.54|12
1762765950000|2025-11-10 09:12:30|237.62|237.59|237.67|237.59|237.67|237.59|237.62|237.59|0
1762765960000|2025-11-10 09:12:40|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|64
1762765970000|2025-11-10 09:12:50|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|105
1762765980000|2025-11-10 09:13:00||237.49||237.54||237.54||237.49|7
1762766000000|2025-11-10 09:13:20||237.49||237.54||237.54||237.49|19
1762766010000|2025-11-10 09:13:30|237.67|237.59|237.67|237.59|237.67|237.59|237.62|237.54|102
1762766020000|2025-11-10 09:13:40|||||||||1
1762766030000|2025-11-10 09:13:50|237.72|237.64|237.72|237.64|237.77|237.64|237.72|237.64|25
1762766040000|2025-11-10 09:14:00|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|0
1762766050000|2025-11-10 09:14:10|||||||||1
1762766060000|2025-11-10 09:14:20||237.64||237.69||237.69||237.64|58
1762766070000|2025-11-10 09:14:30|237.72|237.64|237.67|237.59|237.77|237.64|237.67|237.59|33
1762766080000|2025-11-10 09:14:40|237.72|237.64|237.62|237.54|237.72|237.64|237.62|237.54|21
1762766090000|2025-11-10 09:14:50|237.67||237.62||237.67||237.62||0
1762766100000|2025-11-10 09:15:00|237.67||237.62||237.67||237.62||7
1762766110000|2025-11-10 09:15:10|237.67|237.59|237.57|237.49|237.67|237.59|237.57|237.49|30
1762766120000|2025-11-10 09:15:20|237.62|237.54|237.67|237.54|237.67|237.59|237.57|237.54|2
1762766130000|2025-11-10 09:15:30||237.59||237.59||237.59||237.59|0
1762766140000|2025-11-10 09:15:40|237.72|237.64|237.72|237.64|237.77|237.64|237.67|237.59|73
1762766150000|2025-11-10 09:15:50|237.77|237.69|237.67|237.59|237.77|237.69|237.67|237.59|67
1762766180000|2025-11-10 09:16:20|237.72|237.64|237.72|237.64|237.72|237.64|237.72|237.64|13
1762766190000|2025-11-10 09:16:30|237.77||237.72||237.77||237.72||103
1762766200000|2025-11-10 09:16:40|237.77||237.72||237.77||237.72||6
1762766210000|2025-11-10 09:16:50|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|6
1762766220000|2025-11-10 09:17:00|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|2
1762766230000|2025-11-10 09:17:10|237.82|237.74|237.82|237.69|237.82|237.74|237.77|237.69|10
1762766240000|2025-11-10 09:17:20|237.87|237.74|237.87|237.74|237.87|237.79|237.82|237.69|17
1762766250000|2025-11-10 09:17:30|237.82|237.79|237.87|237.74|237.87|237.79|237.82|237.74|696
1762766260000|2025-11-10 09:17:40|237.82||237.82||237.87||237.82||1
1762766270000|2025-11-10 09:17:50|237.87||237.87||237.87||237.82||1
1762766280000|2025-11-10 09:18:00|237.82|237.79|237.82|237.74|237.82|237.79|237.82|237.74|2
1762766300000|2025-11-10 09:18:20|237.87|237.79|237.87|237.79|237.87|237.79|237.82|237.79|7
1762766310000|2025-11-10 09:18:30|237.82|237.74|237.82|237.74|237.82|237.79|237.82|237.74|0
1762766320000|2025-11-10 09:18:40|237.87||237.87||237.87||237.82||5
1762766330000|2025-11-10 09:18:50|237.92|237.79|237.92|237.79|237.92|237.79|237.87|237.74|17
1762766340000|2025-11-10 09:19:00|237.87|237.84|237.92|237.84|237.92|237.84|237.87|237.84|143
1762766350000|2025-11-10 09:19:10|||||||||6
1762766360000|2025-11-10 09:19:20|237.97|237.89|237.97|237.89|237.97|237.89|237.97|237.89|34
1762766370000|2025-11-10 09:19:30|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|31
1762766380000|2025-11-10 09:19:40|237.87|237.79|237.82|237.74|237.87|237.84|237.82|237.74|153
1762766390000|2025-11-10 09:19:50|237.87|237.79|237.87|237.79|237.92|237.79|237.82|237.74|160
1762766400000|2025-11-10 09:20:00|237.92|237.84|237.87|237.79|237.92|237.84|237.82|237.74|11
1762766410000|2025-11-10 09:20:10|237.82|237.74|237.87|237.74|237.87|237.74|237.82|237.74|0
1762766420000|2025-11-10 09:20:20|237.82|237.79|237.87|237.79|237.87|237.79|237.82|237.74|16
1762766430000|2025-11-10 09:20:30|||||||||9
1762766440000|2025-11-10 09:20:40|237.82|237.74|237.87|237.79|237.87|237.79|237.82|237.74|2
1762766450000|2025-11-10 09:20:50|237.92|237.74|237.87|237.79|237.92|237.79|237.87|237.74|48
1762766460000|2025-11-10 09:21:00|237.92||237.87||237.92||237.87||1
1762766490000|2025-11-10 09:21:30|||||||||2
1762766500000|2025-11-10 09:21:40|237.82|237.74|237.82|237.74|237.87|237.74|237.82|237.74|80
1762766510000|2025-11-10 09:21:50|237.87|237.79|237.87|237.79|237.87|237.79|237.82|237.74|1
1762766520000|2025-11-10 09:22:00|237.92|237.84|237.87|237.79|237.92|237.84|237.87|237.79|36
1762766530000|2025-11-10 09:22:10|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|20
1762766540000|2025-11-10 09:22:20|237.87|237.69|237.82|237.74|237.87|237.74|237.77|237.69|206
1762766550000|2025-11-10 09:22:30|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.59|62
1762766560000|2025-11-10 09:22:40|237.77||237.72||237.77||237.72||7
1762766580000|2025-11-10 09:23:00|237.67|237.59|237.77|237.64|237.77|237.64|237.67|237.59|4
1762766590000|2025-11-10 09:23:10|237.72|237.69|237.72|237.64|237.72|237.69|237.72|237.64|64
1762766600000|2025-11-10 09:23:20|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|1
1762766610000|2025-11-10 09:23:30|237.82|237.74|237.82|237.74|237.82|237.74|237.77|237.69|4
1762766620000|2025-11-10 09:23:40|237.87|237.69|237.82|237.69|237.87|237.74|237.77|237.69|30
1762766630000|2025-11-10 09:23:50|237.77|237.74|237.77|237.64|237.82|237.74|237.77|237.64|6
1762766640000|2025-11-10 09:24:00|237.72|237.69|237.72|237.64|237.72|237.69|237.72|237.64|14
1762766650000|2025-11-10 09:24:10||237.59||237.64||237.64||237.59|2
1762766670000|2025-11-10 09:24:30|||||||||1
1762766680000|2025-11-10 09:24:40|237.77|237.69|237.82|237.74|237.82|237.74|237.77|237.69|14
1762766690000|2025-11-10 09:24:50||237.69||237.74||237.74||237.69|1
1762766700000|2025-11-10 09:25:00|237.87|237.79|237.87|237.74|237.87|237.79|237.87|237.74|7
1762766710000|2025-11-10 09:25:10|237.82|237.79|237.87|237.79|237.87|237.79|237.82|237.74|10
1762766720000|2025-11-10 09:25:20||237.74||237.79||237.79||237.74|2
1762766730000|2025-11-10 09:25:30|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|0
1762766740000|2025-11-10 09:25:40||237.79||237.84||237.84||237.79|4
1762766750000|2025-11-10 09:25:50|237.87|237.79|237.87|237.79|237.92|237.84|237.87|237.79|0
1762766780000|2025-11-10 09:26:20|237.82|237.74|237.82|237.74|237.87|237.79|237.82|237.74|17
1762766790000|2025-11-10 09:26:30|237.77|237.69|237.82|237.74|237.82|237.74|237.77|237.69|14
1762766800000|2025-11-10 09:26:40|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.74|83
1762766810000|2025-11-10 09:26:50|237.92||237.92||237.92||237.87||4
1762766820000|2025-11-10 09:27:00|237.87|237.84|237.92|237.84|237.92|237.84|237.87|237.84|9
1762766830000|2025-11-10 09:27:10|237.97|237.89|237.97|237.89|238.02|237.89|237.97|237.89|81
1762766850000|2025-11-10 09:27:30|237.92|237.84|237.97|237.84|237.97|237.84|237.92|237.84|6
1762766860000|2025-11-10 09:27:40|237.92|237.79|237.82|237.74|237.92|237.79|237.82|237.74|175
1762766870000|2025-11-10 09:27:50|237.87|237.79|237.87|237.79|237.87|237.79|237.82|237.79|21
1762766890000|2025-11-10 09:28:10|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|6
1762766900000|2025-11-10 09:28:20|237.87|237.79|237.92|237.79|237.92|237.79|237.87|237.79|10
1762766910000|2025-11-10 09:28:30|237.87||237.87||237.92||237.87||1
1762766920000|2025-11-10 09:28:40|237.92||237.87||237.92||237.87||1
1762766940000|2025-11-10 09:29:00|237.92||237.92||237.92||237.87||13
1762766950000|2025-11-10 09:29:10|237.87|237.74|237.87|237.79|237.87|237.79|237.87|237.74|17
1762766980000|2025-11-10 09:29:40|237.82|237.74|237.87|237.79|237.87|237.79|237.82|237.74|24
1762766990000|2025-11-10 09:29:50|||||||||65
1762767000000|2025-11-10 09:30:00|||||||||38
1762767010000|2025-11-10 09:30:10|237.92|237.74|237.92|237.84|237.92|237.84|237.87|237.74|269
1762767020000|2025-11-10 09:30:20|237.87|237.79|237.92|237.84|237.92|237.84|237.87|237.79|7
1762767040000|2025-11-10 09:30:40|||||||||6
1762767050000|2025-11-10 09:30:50|237.87|237.79|237.92|237.84|237.92|237.84|237.87|237.79|45
1762767060000|2025-11-10 09:31:00||237.79||237.84||237.84||237.79|0
1762767080000|2025-11-10 09:31:20|237.87|237.79|237.97|237.89|237.97|237.89|237.87|237.79|41
1762767090000|2025-11-10 09:31:30|237.92|237.84|237.92|237.84|237.92|237.89|237.92|237.84|7
1762767100000|2025-11-10 09:31:40|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|17
1762767110000|2025-11-10 09:31:50|237.92|237.84|237.92|237.84|237.92|237.84|237.87|237.79|20
1762767120000|2025-11-10 09:32:00||237.79||237.84||237.84||237.79|1
1762767130000|2025-11-10 09:32:10|||||||||2
1762767140000|2025-11-10 09:32:20|||||||||8
1762767150000|2025-11-10 09:32:30|237.87|237.79|237.87|237.79|237.92|237.79|237.87|237.79|3
1762767160000|2025-11-10 09:32:40|237.92|237.74|237.77|237.69|237.92|237.74|237.77|237.69|79
1762767170000|2025-11-10 09:32:50|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|14
1762767180000|2025-11-10 09:33:00|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|2
1762767190000|2025-11-10 09:33:10|237.82||237.77||237.82||237.77||4
1762767200000|2025-11-10 09:33:20|237.82|237.74|237.82|237.74|237.82|237.74|237.77|237.74|16
1762767210000|2025-11-10 09:33:30|237.87|237.79|237.87|237.79|237.92|237.79|237.87|237.79|17
1762767220000|2025-11-10 09:33:40|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|1
1762767230000|2025-11-10 09:33:50|237.87|237.79|237.82|237.74|237.87|237.79|237.82|237.74|1
1762767240000|2025-11-10 09:34:00|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.74|0
1762767250000|2025-11-10 09:34:10|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|48
1762767260000|2025-11-10 09:34:20|237.97|237.89|237.97|237.89|237.97|237.89|237.97|237.89|1
1762767270000|2025-11-10 09:34:30|||||||||4
1762767280000|2025-11-10 09:34:40|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|3
1762767290000|2025-11-10 09:34:50|237.97||237.97||237.97||237.97||19
1762767300000|2025-11-10 09:35:00|237.92|237.89|237.97|237.89|237.97|237.89|237.92|237.84|10
1762767310000|2025-11-10 09:35:10|238.02|237.94|238.02|237.94|238.02|237.94|238.02|237.94|10
1762767320000|2025-11-10 09:35:20|||||||||6
1762767350000|2025-11-10 09:35:50|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|784
1762767360000|2025-11-10 09:36:00|238.12||238.07||238.12||238.07||91
1762767370000|2025-11-10 09:36:10|||||||||12
1762767380000|2025-11-10 09:36:20|||||||||1
1762767390000|2025-11-10 09:36:30|||||||||4
1762767400000|2025-11-10 09:36:40|||||||||9
1762767410000|2025-11-10 09:36:50||237.94||237.99||237.99||237.94|44
1762767420000|2025-11-10 09:37:00|238.12|238.04|238.07|237.99|238.12|238.04|238.07|237.99|27
1762767430000|2025-11-10 09:37:10|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|9
1762767440000|2025-11-10 09:37:20|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|3
1762767450000|2025-11-10 09:37:30|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|49
1762767460000|2025-11-10 09:37:40|238.17||238.17||238.17||238.17||25
1762767470000|2025-11-10 09:37:50|238.12|238.09|238.17|238.09|238.17|238.09|238.12|238.09|3
1762767480000|2025-11-10 09:38:00|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|6
1762767490000|2025-11-10 09:38:10||238.09||238.14||238.14||238.09|25
1762767500000|2025-11-10 09:38:20|238.17|238.09|238.17|238.09|238.22|238.14|238.17|238.09|23
1762767510000|2025-11-10 09:38:30|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|15
1762767540000|2025-11-10 09:39:00|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|13
1762767550000|2025-11-10 09:39:10|238.22||238.22||238.22||238.17||2
1762767560000|2025-11-10 09:39:20||238.14||238.14||238.14||238.09|0
1762767570000|2025-11-10 09:39:30||238.09||238.14||238.14||238.09|23
1762767580000|2025-11-10 09:39:40|238.17|238.09|238.17|238.09|238.22|238.09|238.17|238.09|6
1762767590000|2025-11-10 09:39:50|238.22|238.14|238.17|238.09|238.22|238.14|238.17|238.09|0
1762767600000|2025-11-10 09:40:00|238.22|238.14|238.22|238.14|238.22|238.14|238.17|238.14|20
1762767620000|2025-11-10 09:40:20|238.27|238.19|238.22|238.14|238.27|238.19|238.22|238.14|33
1762767640000|2025-11-10 09:40:40|||||||||1
1762767650000|2025-11-10 09:40:50|||||||||1
1762767660000|2025-11-10 09:41:00|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|2
1762767670000|2025-11-10 09:41:10||238.14||238.19||238.19||238.14|117
1762767680000|2025-11-10 09:41:20|238.22|238.14|238.22|238.14|238.22|238.19|238.22|238.14|11
1762767690000|2025-11-10 09:41:30|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|9
1762767700000|2025-11-10 09:41:40|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.19|21
1762767710000|2025-11-10 09:41:50|238.37|238.29|238.37|238.29|238.37|238.29|238.32|238.29|15
1762767720000|2025-11-10 09:42:00|238.42|238.34|238.42|238.29|238.42|238.34|238.42|238.29|43
1762767730000|2025-11-10 09:42:10|238.37|238.34|238.42|238.34|238.42|238.34|238.37|238.34|22
1762767740000|2025-11-10 09:42:20|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|99
1762767760000|2025-11-10 09:42:40|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|33
1762767780000|2025-11-10 09:43:00|||||||||89
1762767790000|2025-11-10 09:43:10|238.27|238.19|238.32|238.19|238.32|238.19|238.27|238.19|26
1762767800000|2025-11-10 09:43:20|238.27|238.14|238.27|238.19|238.27|238.19|238.22|238.14|34
1762767810000|2025-11-10 09:43:30|238.32||238.27||238.32||238.27||7
1762767820000|2025-11-10 09:43:40|||||||||1
1762767830000|2025-11-10 09:43:50|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|13
1762767840000|2025-11-10 09:44:00|||||||||2
1762767850000|2025-11-10 09:44:10|238.27|238.19|238.27|238.14|238.27|238.19|238.27|238.14|26
1762767860000|2025-11-10 09:44:20|238.22|238.19|238.27|238.19|238.27|238.19|238.22|238.14|215
1762767870000|2025-11-10 09:44:30|238.22|238.14|238.27|238.19|238.27|238.19|238.22|238.14|9
1762767900000|2025-11-10 09:45:00|238.22|238.14|238.27|238.19|238.27|238.19|238.22|238.14|298
1762767910000|2025-11-10 09:45:10|238.32||238.27||238.32||238.27||1
1762767920000|2025-11-10 09:45:20|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|0
1762767930000|2025-11-10 09:45:30|238.37|238.29|238.37|238.24|238.37|238.29|238.37|238.24|12
1762767940000|2025-11-10 09:45:40|238.32|238.29|238.37|238.29|238.37|238.29|238.32|238.24|8
1762767950000|2025-11-10 09:45:50|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|29
1762767960000|2025-11-10 09:46:00|238.37|238.29|238.42|238.34|238.47|238.39|238.37|238.29|483
1762767970000|2025-11-10 09:46:10|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.39|80
1762767990000|2025-11-10 09:46:30|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|17
1762768010000|2025-11-10 09:46:50|238.57|238.49|238.67|238.54|238.67|238.59|238.57|238.49|172
1762768020000|2025-11-10 09:47:00|238.62|238.59|238.67|238.59|238.67|238.59|238.62|238.54|4
1762768030000|2025-11-10 09:47:10|||||||||1
1762768040000|2025-11-10 09:47:20|238.62|238.54|238.72|238.59|238.72|238.59|238.62|238.54|43
1762768050000|2025-11-10 09:47:30|238.67|238.64|238.77|238.69|238.77|238.69|238.67|238.64|82
1762768060000|2025-11-10 09:47:40|238.72|238.64|238.72|238.64|238.77|238.64|238.72|238.64|34
1762768100000|2025-11-10 09:48:20|||||||||2
1762768110000|2025-11-10 09:48:30|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|47
1762768120000|2025-11-10 09:48:40|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|10
1762768130000|2025-11-10 09:48:50|238.67|238.59|238.72|238.59|238.72|238.64|238.67|238.59|68
1762768140000|2025-11-10 09:49:00|238.67|238.64|238.77|238.69|238.77|238.69|238.67|238.64|42
1762768150000|2025-11-10 09:49:10|238.82|238.74|238.82|238.74|238.82|238.74|238.77|238.69|37
1762768160000|2025-11-10 09:49:20|238.77|238.69|238.77|238.69|238.82|238.74|238.77|238.69|24
1762768170000|2025-11-10 09:49:30|238.82|238.74|238.82|238.69|238.82|238.74|238.82|238.69|10
1762768180000|2025-11-10 09:49:40|238.77|238.74|238.77|238.69|238.77|238.74|238.77|238.69|11
1762768190000|2025-11-10 09:49:50|238.82||238.77||238.82||238.77||6
1762768200000|2025-11-10 09:50:00|238.82|238.74|238.82|238.74|238.82|238.74|238.77|238.69|18
1762768210000|2025-11-10 09:50:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|151
1762768220000|2025-11-10 09:50:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|36
1762768230000|2025-11-10 09:50:30|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|68
1762768240000|2025-11-10 09:50:40|238.87||238.87||238.92||238.87||0
1762768250000|2025-11-10 09:50:50|||||||||56
1762768260000|2025-11-10 09:51:00|238.92|238.84|238.92|238.79|238.92|238.84|238.87|238.79|20
1762768270000|2025-11-10 09:51:10|238.97|238.84|238.97|238.89|239.02|238.89|238.97|238.79|275
1762768280000|2025-11-10 09:51:20|238.92|238.84|238.92|238.79|238.92|238.84|238.87|238.79|91
1762768290000|2025-11-10 09:51:30|238.87|238.84|238.77|238.69|238.92|238.84|238.77|238.69|36
1762768300000|2025-11-10 09:51:40|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|27
1762768310000|2025-11-10 09:51:50|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|7
1762768320000|2025-11-10 09:52:00|||||||||30
1762768330000|2025-11-10 09:52:10|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|70
1762768340000|2025-11-10 09:52:20|238.97|238.89|239.02|238.94|239.02|238.94|238.97|238.89|9
1762768350000|2025-11-10 09:52:30|239.07||239.02||239.07||239.02||98
1762768360000|2025-11-10 09:52:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|8
1762768370000|2025-11-10 09:52:50|239.02||238.97||239.02||238.97||94
1762768380000|2025-11-10 09:53:00|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.94|69
1762768390000|2025-11-10 09:53:10|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.94|16
1762768400000|2025-11-10 09:53:20|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|29
1762768410000|2025-11-10 09:53:30|238.97|238.89|239.02|238.94|239.02|238.94|238.97|238.89|45
1762768420000|2025-11-10 09:53:40|238.97|238.89|239.02|238.94|239.02|238.94|238.97|238.84|50
1762768430000|2025-11-10 09:53:50|239.07|238.89|238.92|238.84|239.07|238.89|238.92|238.84|25
1762768440000|2025-11-10 09:54:00|238.97||238.97||238.97||238.97||7
1762768450000|2025-11-10 09:54:10|238.92|238.79|238.92|238.79|238.92|238.79|238.87|238.79|20
1762768460000|2025-11-10 09:54:20||238.84||238.84||238.84||238.79|7
1762768470000|2025-11-10 09:54:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|40
1762768480000|2025-11-10 09:54:40|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|187
1762768490000|2025-11-10 09:54:50|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|29
1762768500000|2025-11-10 09:55:00|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|2
1762768510000|2025-11-10 09:55:10|238.97||238.92||238.97||238.92||0
1762768520000|2025-11-10 09:55:20|238.97||238.92||238.97||238.92||19
1762768530000|2025-11-10 09:55:30|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|34
1762768540000|2025-11-10 09:55:40|238.87|238.84|238.82|238.74|238.87|238.84|238.82|238.74|86
1762768550000|2025-11-10 09:55:50|238.77|238.69|238.77|238.64|238.77|238.69|238.72|238.64|35
1762768560000|2025-11-10 09:56:00|238.82|238.69|238.67|238.59|238.82|238.69|238.67|238.59|83
1762768570000|2025-11-10 09:56:10|238.72|238.64|238.67|238.59|238.72|238.64|238.67|238.59|47
1762768580000|2025-11-10 09:56:20|238.62|238.54|238.67|238.59|238.67|238.59|238.62|238.54|64
1762768590000|2025-11-10 09:56:30|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|59
1762768610000|2025-11-10 09:56:50|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|78
1762768620000|2025-11-10 09:57:00|238.67|238.59|238.67|238.59|238.72|238.64|238.67|238.59|30
1762768640000|2025-11-10 09:57:20|238.72|238.64|238.72|238.64|238.72|238.64|238.67|238.59|28
1762768650000|2025-11-10 09:57:30|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|209
1762768660000|2025-11-10 09:57:40|238.67|238.59|238.62|238.54|238.72|238.59|238.62|238.54|36
1762768670000|2025-11-10 09:57:50|238.57|238.49|238.62|238.49|238.62|238.49|238.57|238.49|19
1762768680000|2025-11-10 09:58:00|238.67|238.54|238.62|238.54|238.67|238.54|238.62|238.49|38
1762768690000|2025-11-10 09:58:10|238.67|238.59|238.67|238.54|238.67|238.59|238.62|238.54|706
1762768700000|2025-11-10 09:58:20|238.62|238.59|238.72|238.59|238.72|238.64|238.62|238.59|8
1762768710000|2025-11-10 09:58:30|238.67||238.67||238.67||238.67||0
1762768720000|2025-11-10 09:58:40|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.59|19
1762768730000|2025-11-10 09:58:50|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|32
1762768740000|2025-11-10 09:59:00|||||||||23
1762768750000|2025-11-10 09:59:10|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|240
1762768760000|2025-11-10 09:59:20|||||||||43
1762768770000|2025-11-10 09:59:30|238.72|238.64|238.72|238.64|238.72|238.69|238.72|238.64|30
1762768790000|2025-11-10 09:59:50|238.77||238.77||238.77||238.77||9
1762768800000|2025-11-10 10:00:00||238.69||238.69||238.69||238.69|0
1762768810000|2025-11-10 10:00:10|238.82|238.74|238.72|238.64|238.82|238.74|238.72|238.64|94
1762768820000|2025-11-10 10:00:20||238.59||238.64||238.64||238.59|20
1762768830000|2025-11-10 10:00:30|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|9
1762768840000|2025-11-10 10:00:40|238.72|238.64|238.77|238.64|238.77|238.64|238.72|238.64|5
1762768850000|2025-11-10 10:00:50|238.72||238.72||238.72||238.72||7
1762768860000|2025-11-10 10:01:00|238.67|238.59|238.72|238.59|238.72|238.64|238.67|238.59|20
1762768870000|2025-11-10 10:01:10|238.77|238.64|238.72|238.64|238.77|238.69|238.72|238.64|17
1762768880000|2025-11-10 10:01:20|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|18
1762768890000|2025-11-10 10:01:30|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.59|37
1762768900000|2025-11-10 10:01:40|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|3
1762768910000|2025-11-10 10:01:50|238.72|238.64|238.72|238.59|238.72|238.64|238.67|238.59|33
1762768920000|2025-11-10 10:02:00||238.64||238.64||238.64||238.64|4
1762768930000|2025-11-10 10:02:10|238.77||238.72||238.77||238.72||7
1762768940000|2025-11-10 10:02:20|238.77|238.74|238.82|238.69|238.82|238.74|238.72|238.69|3
1762768950000|2025-11-10 10:02:30||238.74||238.74||238.74||238.74|3
1762768960000|2025-11-10 10:02:40|||||||||1
1762768970000|2025-11-10 10:02:50|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|4177
1762768980000|2025-11-10 10:03:00|||||||||374
1762768990000|2025-11-10 10:03:10|||||||||213
1762769000000|2025-11-10 10:03:20|||||||||52
1762769010000|2025-11-10 10:03:30|||||||||30
1762769020000|2025-11-10 10:03:40|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|13
1762769030000|2025-11-10 10:03:50|238.72|238.64|238.77|238.64|238.77|238.64|238.72|238.64|241
1762769040000|2025-11-10 10:04:00|238.72|238.69|238.72|238.64|238.77|238.69|238.72|238.64|48
1762769050000|2025-11-10 10:04:10|238.92|238.84|239.02|238.94|239.02|238.94|238.92|238.84|3064
1762769060000|2025-11-10 10:04:20|238.97|238.89|239.02|238.94|239.02|238.94|238.97|238.89|113
1762769070000|2025-11-10 10:04:30|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|76
1762769080000|2025-11-10 10:04:40|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|396
1762769090000|2025-11-10 10:04:50|239.12|239.04|239.22|239.14|239.22|239.14|239.12|239.04|465
1762769100000|2025-11-10 10:05:00|||||||||63
1762769110000|2025-11-10 10:05:10|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.24|1015
1762769120000|2025-11-10 10:05:20|239.37||239.32||239.37||239.32||77
1762769130000|2025-11-10 10:05:30|||||||||697
1762769140000|2025-11-10 10:05:40|||||||||403
1762769150000|2025-11-10 10:05:50|||||||||231
1762769170000|2025-11-10 10:06:10|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|42
1762769180000|2025-11-10 10:06:20|||||||||877
1762769190000|2025-11-10 10:06:30|239.32|239.24|239.37|239.29|239.37|239.29|239.32|239.24|28
1762769200000|2025-11-10 10:06:40|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.24|21
1762769210000|2025-11-10 10:06:50|239.27|239.19|239.32|239.24|239.32|239.24|239.27|239.19|70
1762769220000|2025-11-10 10:07:00|239.27|239.19|239.27|239.19|239.32|239.19|239.27|239.19|4
1762769230000|2025-11-10 10:07:10|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|22
1762769240000|2025-11-10 10:07:20|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|6
1762769250000|2025-11-10 10:07:30|239.17|239.09|239.22|239.09|239.22|239.09|239.17|239.09|26
1762769260000|2025-11-10 10:07:40|239.17|239.04|239.12|239.04|239.17|239.04|239.12|239.04|46
1762769270000|2025-11-10 10:07:50|239.17||239.12||239.17||239.12||136
1762769290000|2025-11-10 10:08:10|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|15
1762769300000|2025-11-10 10:08:20|239.12|239.04|239.12|238.99|239.12|239.04|239.12|238.99|3
1762769310000|2025-11-10 10:08:30|239.17|239.04|239.17|239.04|239.17|239.09|239.17|238.99|2
1762769320000|2025-11-10 10:08:40|239.22|239.09|239.17|239.09|239.22|239.14|239.17|239.09|1
1762769340000|2025-11-10 10:09:00|239.22||239.17||239.22||239.17||9
1762769350000|2025-11-10 10:09:10|239.22|239.14|239.17|239.09|239.22|239.14|239.17|239.09|9
1762769360000|2025-11-10 10:09:20|239.22|239.14|239.22|239.09|239.22|239.14|239.17|239.09|9
1762769370000|2025-11-10 10:09:30|239.17||239.17||239.22||239.17||1
1762769380000|2025-11-10 10:09:40|239.12|239.04|239.12|239.04|239.17|239.09|239.12|239.04|32
1762769400000|2025-11-10 10:10:00|239.17|238.99|239.07|238.99|239.17|238.99|239.07|238.99|5
1762769410000|2025-11-10 10:10:10|239.12||239.07||239.12||239.07||0
1762769420000|2025-11-10 10:10:20|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|5
1762769430000|2025-11-10 10:10:30|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.09|14
1762769440000|2025-11-10 10:10:40||239.09||239.14||239.14||239.09|23
1762769450000|2025-11-10 10:10:50|239.17|239.09|239.17|239.09|239.22|239.09|239.17|239.09|17
1762769460000|2025-11-10 10:11:00|239.22|239.14|239.17|239.09|239.22|239.14|239.12|239.04|113
1762769470000|2025-11-10 10:11:10|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.09|8
1762769490000|2025-11-10 10:11:30|||||||||4
1762769500000|2025-11-10 10:11:40|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|22
1762769530000|2025-11-10 10:12:10|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|47
1762769540000|2025-11-10 10:12:20|239.17|239.09|239.17|239.09|239.22|239.09|239.17|239.09|34
1762769550000|2025-11-10 10:12:30|239.12|239.04|239.17|239.09|239.17|239.09|239.12|239.04|13
1762769560000|2025-11-10 10:12:40|||||||||1
1762769570000|2025-11-10 10:12:50|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.09|6
1762769580000|2025-11-10 10:13:00|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.09|19
1762769590000|2025-11-10 10:13:10|239.17|239.09|239.22|239.09|239.22|239.14|239.17|239.09|18
1762769600000|2025-11-10 10:13:20|239.17||239.22||239.22||239.17||0
1762769610000|2025-11-10 10:13:30|239.17||239.22||239.22||239.17||1
1762769620000|2025-11-10 10:13:40||239.14||239.09||239.14||239.09|9
1762769630000|2025-11-10 10:13:50||239.14||239.14||239.14||239.14|0
1762769640000|2025-11-10 10:14:00|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|114
1762769650000|2025-11-10 10:14:10|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|18
1762769660000|2025-11-10 10:14:20|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|0
1762769670000|2025-11-10 10:14:30||239.04||239.09||239.09||239.04|0
1762769680000|2025-11-10 10:14:40||239.04||239.04||239.09||239.04|0
1762769690000|2025-11-10 10:14:50|239.12|239.09|239.17|239.04|239.17|239.09|239.12|239.04|6
1762769700000|2025-11-10 10:15:00|239.12|239.09|239.17|239.09|239.22|239.09|239.12|239.09|67
1762769710000|2025-11-10 10:15:10|239.12|239.04|239.12|239.04|239.17|239.04|239.12|239.04|18
1762769720000|2025-11-10 10:15:20|239.07|238.99|239.12|238.99|239.12|238.99|239.07|238.99|28
1762769730000|2025-11-10 10:15:30|239.07||239.12||239.12||239.07||0
1762769740000|2025-11-10 10:15:40|239.07|239.04|239.07|238.99|239.07|239.04|239.07|238.99|5
1762769750000|2025-11-10 10:15:50|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|26
1762769760000|2025-11-10 10:16:00|239.02||238.97||239.02||238.97||0
1762769770000|2025-11-10 10:16:10|239.02|238.94|239.02|238.89|239.02|238.94|239.02|238.89|1
1762769780000|2025-11-10 10:16:20|238.97|238.94|239.02|238.94|239.02|238.94|238.97|238.89|0
1762769790000|2025-11-10 10:16:30|239.07||239.02||239.07||239.02||24
1762769800000|2025-11-10 10:16:40|||||||||10
1762769820000|2025-11-10 10:17:00|238.97|238.89|239.02|238.89|239.02|238.89|238.97|238.89|12
1762769830000|2025-11-10 10:17:10|238.97||239.02||239.02||238.97||12
1762769840000|2025-11-10 10:17:20||238.94||238.94||238.94||238.94|0
1762769850000|2025-11-10 10:17:30||238.89||238.89||238.94||238.89|0
1762769860000|2025-11-10 10:17:40|238.97||238.97||239.02||238.97||0
1762769870000|2025-11-10 10:17:50|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|6
1762769880000|2025-11-10 10:18:00|238.97||238.92||238.97||238.92||46
1762769890000|2025-11-10 10:18:10|238.97|238.89|238.97|238.89|239.02|238.94|238.92|238.84|15
1762769900000|2025-11-10 10:18:20|239.02||238.97||239.02||238.97||0
1762769910000|2025-11-10 10:18:30|||||||||1
1762769930000|2025-11-10 10:18:50|239.02|238.94|238.97|238.89|239.02|238.94|238.92|238.84|18
1762769940000|2025-11-10 10:19:00|239.02||238.97||239.02||238.97||0
1762769960000|2025-11-10 10:19:20||238.84||238.84||238.84||238.84|20
1762769970000|2025-11-10 10:19:30|238.92|238.89|239.02|238.89|239.02|238.89|238.92|238.84|8
1762769980000|2025-11-10 10:19:40|238.97|238.94|238.97|238.89|238.97|238.94|238.97|238.84|11
1762769990000|2025-11-10 10:19:50|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|79
1762770000000|2025-11-10 10:20:00|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|22
1762770010000|2025-11-10 10:20:10|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|1
1762770020000|2025-11-10 10:20:20|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|35
1762770030000|2025-11-10 10:20:30|238.92|238.84|238.87|238.79|238.97|238.84|238.87|238.79|134
1762770040000|2025-11-10 10:20:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1762770050000|2025-11-10 10:20:50|||||||||4
1762770060000|2025-11-10 10:21:00|238.97||238.92||238.97||238.92||1
1762770070000|2025-11-10 10:21:10|238.97|238.89|238.97|238.84|238.97|238.89|238.92|238.84|5
1762770080000|2025-11-10 10:21:20|238.92||238.92||238.92||238.92||0
1762770090000|2025-11-10 10:21:30|238.97||238.92||238.97||238.92||0
1762770110000|2025-11-10 10:21:50|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|11
1762770120000|2025-11-10 10:22:00|238.97|238.89|239.02|238.94|239.02|238.94|238.97|238.84|3
1762770130000|2025-11-10 10:22:10|239.07|238.89|239.12|238.99|239.12|238.99|239.07|238.89|6
1762770140000|2025-11-10 10:22:20|239.07||239.07||239.12||239.07||6
1762770150000|2025-11-10 10:22:30|||||||||15
1762770170000|2025-11-10 10:22:50|239.12||239.07||239.12||239.07||1
1762770180000|2025-11-10 10:23:00|239.12||239.07||239.12||239.07||12
1762770190000|2025-11-10 10:23:10|239.02|238.94|239.07|238.99|239.07|238.99|239.02|238.94|14
1762770200000|2025-11-10 10:23:20|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|5
1762770210000|2025-11-10 10:23:30||238.89||238.89||238.89||238.89|4
1762770220000|2025-11-10 10:23:40|238.97|238.94|239.02|238.89|239.02|238.94|238.97|238.89|0
1762770230000|2025-11-10 10:23:50|238.97|238.94|238.97|238.89|238.97|238.94|238.97|238.89|33
1762770250000|2025-11-10 10:24:10|238.92|238.84|238.97|238.89|239.02|238.89|238.92|238.84|44
1762770260000|2025-11-10 10:24:20|||||||||106
1762770270000|2025-11-10 10:24:30|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|102
1762770290000|2025-11-10 10:24:50|239.02||238.97||239.02||238.97||0
1762770300000|2025-11-10 10:25:00||238.84||238.89||238.89||238.84|17
1762770310000|2025-11-10 10:25:10||238.84||238.89||238.89||238.84|0
1762770320000|2025-11-10 10:25:20|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|18
1762770330000|2025-11-10 10:25:30|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|935
1762770340000|2025-11-10 10:25:40|238.97|238.89|238.97|238.89|239.02|238.89|238.97|238.89|16
1762770350000|2025-11-10 10:25:50|239.02||238.97||239.02||238.97||5
1762770360000|2025-11-10 10:26:00|||||||||1
1762770380000|2025-11-10 10:26:20|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.94|0
1762770400000|2025-11-10 10:26:40|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|6
1762770410000|2025-11-10 10:26:50|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|18
1762770420000|2025-11-10 10:27:00|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|18
1762770430000|2025-11-10 10:27:10|239.12||239.12||239.12||239.07||3
1762770440000|2025-11-10 10:27:20|239.07|239.04|239.07|238.99|239.12|239.04|239.07|238.99|3
1762770450000|2025-11-10 10:27:30|239.12|239.04|239.07|238.99|239.12|239.04|239.07|238.99|2
1762770470000|2025-11-10 10:27:50|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|34
1762770480000|2025-11-10 10:28:00|239.07||239.02||239.07||239.02||1
1762770490000|2025-11-10 10:28:10|||||||||1
1762770500000|2025-11-10 10:28:20|239.07|238.99|239.07|238.94|239.07|238.99|239.02|238.94|18
1762770510000|2025-11-10 10:28:30|239.02||239.07||239.07||239.02||10
1762770520000|2025-11-10 10:28:40||238.99||238.94||238.99||238.94|1
1762770530000|2025-11-10 10:28:50|239.02||239.02||239.02||239.02||5
1762770540000|2025-11-10 10:29:00|||||||||3
1762770550000|2025-11-10 10:29:10|239.07|238.99|239.07|238.99|239.07|238.99|239.02|238.94|6
1762770560000|2025-11-10 10:29:20|239.02|238.94|239.07|238.99|239.07|238.99|239.02|238.94|6
1762770570000|2025-11-10 10:29:30|239.02|238.94|239.02|238.94|239.07|238.99|239.02|238.94|6
1762770580000|2025-11-10 10:29:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|15
1762770600000|2025-11-10 10:30:00|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|19
1762770610000|2025-11-10 10:30:10|||||||||4
1762770620000|2025-11-10 10:30:20|||||||||12
1762770630000|2025-11-10 10:30:30||238.89||238.94||238.94||238.89|6
1762770640000|2025-11-10 10:30:40|238.97|238.89|239.02|238.89|239.02|238.94|238.97|238.89|13
1762770650000|2025-11-10 10:30:50|238.97||238.97||239.02||238.97||33
1762770690000|2025-11-10 10:31:30|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|8
1762770700000|2025-11-10 10:31:40|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|243
1762770710000|2025-11-10 10:31:50|238.97|238.84|238.92|238.84|238.97|238.84|238.92|238.84|51
1762770720000|2025-11-10 10:32:00|238.97||238.92||238.97||238.92||7
1762770730000|2025-11-10 10:32:10|238.97||238.92||238.97||238.92||1
1762770740000|2025-11-10 10:32:20|238.97||238.92||238.97||238.92||0
1762770750000|2025-11-10 10:32:30|238.97||238.97||238.97||238.92||0
1762770760000|2025-11-10 10:32:40|238.92||238.92||238.97||238.92||0
1762770770000|2025-11-10 10:32:50|238.97|238.89|238.97|238.89|238.97|238.89|238.92|238.89|1
1762770780000|2025-11-10 10:33:00|||||||||1
1762770800000|2025-11-10 10:33:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|17
1762770820000|2025-11-10 10:33:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|2
1762770830000|2025-11-10 10:33:50|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|5
1762770840000|2025-11-10 10:34:00|||||||||3
1762770860000|2025-11-10 10:34:20|238.97||238.92||238.97||238.92||6
1762770870000|2025-11-10 10:34:30|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|2
1762770880000|2025-11-10 10:34:40|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|15
1762770890000|2025-11-10 10:34:50|238.97|238.89|238.97|238.89|238.97|238.89|238.92|238.84|13
1762770900000|2025-11-10 10:35:00|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|9
1762770920000|2025-11-10 10:35:20|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|22
1762770930000|2025-11-10 10:35:30|239.07|238.99|239.07|238.99|239.12|239.04|239.07|238.99|269
1762770960000|2025-11-10 10:36:00|239.12|238.94|239.02|238.94|239.12|238.94|239.02|238.94|51
1762770970000|2025-11-10 10:36:10||238.89||238.94||238.94||238.89|6
1762771000000|2025-11-10 10:36:40|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|133
1762771020000|2025-11-10 10:37:00|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|53
1762771030000|2025-11-10 10:37:10|||||||||30
1762771060000|2025-11-10 10:37:40|239.17|239.09|239.17|239.09|239.17|239.09|239.12|239.04|70
1762771070000|2025-11-10 10:37:50|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|2
1762771080000|2025-11-10 10:38:00|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|28
1762771090000|2025-11-10 10:38:10|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|29
1762771100000|2025-11-10 10:38:20|||||||||11
1762771110000|2025-11-10 10:38:30|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|182
1762771120000|2025-11-10 10:38:40|||||||||15
1762771160000|2025-11-10 10:39:20|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|16
1762771170000|2025-11-10 10:39:30|239.12|239.04|239.12|239.04|239.12|239.04|239.12|238.99|18
1762771180000|2025-11-10 10:39:40||238.99||238.99||239.04||238.99|0
1762771190000|2025-11-10 10:39:50|239.07|239.04|239.17|239.09|239.17|239.09|239.07|239.04|17
1762771200000|2025-11-10 10:40:00|239.12|239.04|239.17|239.04|239.17|239.04|239.12|239.04|6
1762771210000|2025-11-10 10:40:10|239.22|239.09|239.22|239.14|239.22|239.14|239.22|239.09|5
1762771240000|2025-11-10 10:40:40|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|9
1762771250000|2025-11-10 10:40:50|239.27|239.19|239.27|239.14|239.27|239.19|239.27|239.14|0
1762771260000|2025-11-10 10:41:00|239.22||239.22||239.22||239.22||0
1762771270000|2025-11-10 10:41:10|239.27||239.27||239.27||239.22||2
1762771280000|2025-11-10 10:41:20|239.22|239.19|239.27|239.19|239.27|239.19|239.22|239.14|1
1762771290000|2025-11-10 10:41:30|239.32|239.14|239.22|239.14|239.32|239.14|239.22|239.14|7
1762771300000|2025-11-10 10:41:40|239.27||239.27||239.27||239.22||0
1762771310000|2025-11-10 10:41:50|239.22|239.19|239.27|239.19|239.27|239.19|239.22|239.19|0
1762771320000|2025-11-10 10:42:00|239.22|239.14|239.17|239.09|239.27|239.19|239.17|239.09|8
1762771340000|2025-11-10 10:42:20|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|0
1762771350000|2025-11-10 10:42:30|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|2
1762771360000|2025-11-10 10:42:40|239.22|239.04|239.17|239.09|239.22|239.09|239.12|239.04|1
1762771370000|2025-11-10 10:42:50||239.04||239.09||239.09||239.04|0
1762771380000|2025-11-10 10:43:00|239.22||239.17||239.22||239.17||2
1762771390000|2025-11-10 10:43:10|||||||||1
1762771400000|2025-11-10 10:43:20|239.22|239.04|239.22|239.09|239.22|239.09|239.22|239.04|7
1762771410000|2025-11-10 10:43:30|239.17||239.17||239.17||239.17||0
1762771420000|2025-11-10 10:43:40|||||||||8
1762771430000|2025-11-10 10:43:50|239.22||239.17||239.22||239.17||0
1762771440000|2025-11-10 10:44:00|239.22|239.14|239.22|239.14|239.22|239.14|239.17|239.14|4
1762771450000|2025-11-10 10:44:10|239.17|239.09|239.17|239.09|239.17|239.09|239.12|239.04|109
1762771460000|2025-11-10 10:44:20|239.12|239.04|239.17|239.09|239.17|239.09|239.12|239.04|1
1762771470000|2025-11-10 10:44:30|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|52
1762771490000|2025-11-10 10:44:50|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|2
1762771500000|2025-11-10 10:45:00|239.07|238.99|239.12|239.04|239.17|239.04|239.07|238.99|108
1762771510000|2025-11-10 10:45:10|239.17|239.09|239.17|239.04|239.17|239.09|239.12|239.04|7
1762771520000|2025-11-10 10:45:20|239.12|239.09|239.12|239.04|239.12|239.09|239.12|239.04|5
1762771540000|2025-11-10 10:45:40|||||||||11
1762771550000|2025-11-10 10:45:50|239.07|238.99|239.02|238.94|239.12|238.99|239.02|238.94|29
1762771560000|2025-11-10 10:46:00|239.07||239.02||239.07||239.02||3
1762771580000|2025-11-10 10:46:20|||||||||1
1762771600000|2025-11-10 10:46:40|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|5
1762771610000|2025-11-10 10:46:50|239.02|238.94|239.07|238.99|239.07|238.99|239.02|238.94|6
1762771630000|2025-11-10 10:47:10|||||||||2
1762771640000|2025-11-10 10:47:20|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|0
1762771650000|2025-11-10 10:47:30|239.07|238.99|239.12|238.99|239.12|238.99|239.07|238.99|1
1762771660000|2025-11-10 10:47:40|239.07|239.04|239.02|238.94|239.07|239.04|239.02|238.94|72
1762771670000|2025-11-10 10:47:50|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|12
1762771680000|2025-11-10 10:48:00|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.89|6
1762771690000|2025-11-10 10:48:10|239.07|238.99|239.07|238.94|239.07|238.99|239.02|238.94|0
1762771700000|2025-11-10 10:48:20|239.02|238.99|239.02|238.94|239.02|238.99|239.02|238.94|0
1762771710000|2025-11-10 10:48:30|||||||||159
1762771720000|2025-11-10 10:48:40|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|13
1762771730000|2025-11-10 10:48:50|239.12|239.04|239.12|239.04|239.12|239.04|239.07|238.99|6
1762771740000|2025-11-10 10:49:00|239.07|238.99|239.02|238.94|239.07|238.99|239.02|238.94|4
1762771750000|2025-11-10 10:49:10|239.07|238.99|239.02|238.94|239.07|238.99|239.02|238.94|13
1762771760000|2025-11-10 10:49:20|||||||||2
1762771770000|2025-11-10 10:49:30||238.89||238.89||238.89||238.89|25
1762771780000|2025-11-10 10:49:40||238.94||238.94||238.94||238.94|1
1762771790000|2025-11-10 10:49:50|238.97|238.89|238.97|238.89|238.97|238.94|238.97|238.89|3
1762771800000|2025-11-10 10:50:00|239.02||239.02||239.02||238.97||6
1762771810000|2025-11-10 10:50:10||238.94||238.94||238.94||238.94|7
1762771820000|2025-11-10 10:50:20|238.97|238.89|238.97|238.89|239.02|238.89|238.97|238.89|9
1762771830000|2025-11-10 10:50:30|239.02||238.97||239.02||238.97||3
1762771840000|2025-11-10 10:50:40||238.84||238.89||238.89||238.84|0
1762771850000|2025-11-10 10:50:50|||||||||2
1762771860000|2025-11-10 10:51:00|239.02|238.94|239.02|238.89|239.02|238.94|238.97|238.89|2
1762771870000|2025-11-10 10:51:10|238.97|238.84|238.97|238.84|239.02|238.84|238.92|238.84|1
1762771880000|2025-11-10 10:51:20|238.92||238.97||238.97||238.92||5
1762771890000|2025-11-10 10:51:30|238.92|238.89|238.97|238.89|239.02|238.89|238.92|238.89|6
1762771900000|2025-11-10 10:51:40|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|15
1762771910000|2025-11-10 10:51:50|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.94|24
1762771920000|2025-11-10 10:52:00|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|5
1762771930000|2025-11-10 10:52:10|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|5
1762771950000|2025-11-10 10:52:30|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|31
1762771970000|2025-11-10 10:52:50|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|1
1762771980000|2025-11-10 10:53:00|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|1
1762771990000|2025-11-10 10:53:10|239.12|239.04|239.12|239.04|239.12|239.09|239.12|239.04|49
1762772020000|2025-11-10 10:53:40||238.99||239.04||239.04||238.99|0
1762772030000|2025-11-10 10:53:50|||||||||10
1762772040000|2025-11-10 10:54:00|239.17|239.09|239.17|239.04|239.17|239.09|239.12|239.04|2
1762772050000|2025-11-10 10:54:10|239.12||239.12||239.17||239.12||0
1762772070000|2025-11-10 10:54:30|239.17||239.17||239.17||239.17||1
1762772080000|2025-11-10 10:54:40|239.12||239.17||239.17||239.12||0
1762772090000|2025-11-10 10:54:50|239.12|239.09|239.17|239.04|239.17|239.09|239.12|239.04|86
1762772100000|2025-11-10 10:55:00||239.09||239.09||239.09||239.09|1
1762772110000|2025-11-10 10:55:10|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|37
1762772120000|2025-11-10 10:55:20|239.17|239.09|239.17|239.04|239.17|239.09|239.17|239.04|21
1762772130000|2025-11-10 10:55:30||239.09||239.09||239.09||239.04|81
1762772140000|2025-11-10 10:55:40|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|17
1762772150000|2025-11-10 10:55:50|239.17||239.17||239.17||239.12||0
1762772160000|2025-11-10 10:56:00|239.12|239.09|239.12|239.04|239.12|239.09|239.12|239.04|18
1762772170000|2025-11-10 10:56:10|239.17||239.17||239.17||239.17||1
1762772180000|2025-11-10 10:56:20|239.12||239.12||239.17||239.12||0
1762772190000|2025-11-10 10:56:30|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|14
1762772200000|2025-11-10 10:56:40|239.17||239.12||239.17||239.12||17
1762772210000|2025-11-10 10:56:50|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|33
1762772220000|2025-11-10 10:57:00|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|91
1762772230000|2025-11-10 10:57:10|||||||||5
1762772240000|2025-11-10 10:57:20|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|1
1762772250000|2025-11-10 10:57:30|239.12|239.04|239.07|238.99|239.12|239.04|239.07|238.99|22
1762772270000|2025-11-10 10:57:50|||||||||12
1762772280000|2025-11-10 10:58:00||238.94||238.99||238.99||238.94|0
1762772290000|2025-11-10 10:58:10|239.12||239.12||239.12||239.07||4
1762772300000|2025-11-10 10:58:20|239.07|239.04|239.12|239.04|239.12|239.04|239.07|238.99|20
1762772320000|2025-11-10 10:58:40|239.07|238.99|239.12|238.99|239.12|238.99|239.07|238.99|3
1762772330000|2025-11-10 10:58:50||239.04||239.04||239.04||239.04|0
1762772340000|2025-11-10 10:59:00|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.04|179
1762772350000|2025-11-10 10:59:10|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|53
1762772370000|2025-11-10 10:59:30|239.22|239.14|239.22|239.09|239.22|239.14|239.22|239.09|4
1762772380000|2025-11-10 10:59:40|239.27|239.14|239.27|239.14|239.27|239.14|239.22|239.14|3
1762772390000|2025-11-10 10:59:50|239.22|239.19|239.22|239.14|239.22|239.19|239.22|239.14|12
1762772400000|2025-11-10 11:00:00|239.17|239.09|239.22|239.09|239.22|239.09|239.17|239.09|40
1762772410000|2025-11-10 11:00:10|239.17|239.14|239.22|239.14|239.22|239.14|239.17|239.09|5
1762772430000|2025-11-10 11:00:30|239.27|239.19|239.32|239.24|239.32|239.24|239.27|239.19|83
1762772440000|2025-11-10 11:00:40|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|9
1762772450000|2025-11-10 11:00:50|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.24|5
1762772460000|2025-11-10 11:01:00|239.37|239.29|239.32|239.24|239.37|239.29|239.32|239.24|119
1762772470000|2025-11-10 11:01:10|239.37|239.29|239.37|239.29|239.37|239.29|239.32|239.24|4
1762772480000|2025-11-10 11:01:20|239.42||239.37||239.42||239.37||14
1762772500000|2025-11-10 11:01:40||239.24||239.24||239.24||239.24|6
1762772510000|2025-11-10 11:01:50|239.32||239.32||239.32||239.32||0
1762772520000|2025-11-10 11:02:00|239.37|239.29|239.37|239.24|239.37|239.29|239.32|239.24|16
1762772530000|2025-11-10 11:02:10||239.29||239.29||239.29||239.29|25
1762772540000|2025-11-10 11:02:20|239.42|239.34|239.42|239.29|239.42|239.34|239.37|239.29|15
1762772550000|2025-11-10 11:02:30|239.37|239.34|239.37|239.29|239.37|239.34|239.37|239.29|5
1762772560000|2025-11-10 11:02:40|239.32|239.24|239.37|239.24|239.37|239.29|239.32|239.24|40
1762772570000|2025-11-10 11:02:50|239.32|239.29|239.37|239.24|239.37|239.29|239.32|239.24|1
1762772580000|2025-11-10 11:03:00|239.32|239.29|239.32|239.24|239.32|239.29|239.32|239.24|0
1762772600000|2025-11-10 11:03:20|||||||||30
1762772630000|2025-11-10 11:03:50|239.37|239.29|239.32|239.24|239.37|239.29|239.32|239.24|63
1762772640000|2025-11-10 11:04:00|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|44
1762772650000|2025-11-10 11:04:10|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|36
1762772660000|2025-11-10 11:04:20|||||||||146
1762772680000|2025-11-10 11:04:40|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.09|61
1762772700000|2025-11-10 11:05:00|||||||||1
1762772710000|2025-11-10 11:05:10|||||||||5
1762772720000|2025-11-10 11:05:20|239.27|239.19|239.32|239.24|239.32|239.24|239.27|239.19|39
1762772730000|2025-11-10 11:05:30|||||||||1
1762772740000|2025-11-10 11:05:40|239.27|239.19|239.22|239.09|239.27|239.19|239.17|239.09|42
1762772750000|2025-11-10 11:05:50|239.17|239.14|239.12|239.04|239.17|239.14|239.12|239.04|6
1762772760000|2025-11-10 11:06:00|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|0
1762772770000|2025-11-10 11:06:10||238.94||238.99||238.99||238.94|30
1762772780000|2025-11-10 11:06:20|||||||||1
1762772790000|2025-11-10 11:06:30|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|11
1762772800000|2025-11-10 11:06:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|29
1762772810000|2025-11-10 11:06:50|239.02||238.97||239.02||238.97||6
1762772820000|2025-11-10 11:07:00|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|17
1762772830000|2025-11-10 11:07:10|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.94|1
1762772840000|2025-11-10 11:07:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|4
1762772850000|2025-11-10 11:07:30|239.02||239.02||239.02||239.02||10
1762772860000|2025-11-10 11:07:40|238.97|238.94|238.97|238.89|238.97|238.94|238.97|238.89|1
1762772870000|2025-11-10 11:07:50|239.02|238.94|238.92|238.84|239.02|238.94|238.92|238.84|2
1762772880000|2025-11-10 11:08:00|238.97||238.92||238.97||238.92||0
1762772890000|2025-11-10 11:08:10|238.97|238.89|238.97|238.89|239.02|238.89|238.97|238.89|1
1762772900000|2025-11-10 11:08:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|46
1762772910000|2025-11-10 11:08:30||238.79||238.84||238.84||238.79|1
1762772920000|2025-11-10 11:08:40|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|11
1762772930000|2025-11-10 11:08:50|238.92|238.84|238.92|238.79|238.92|238.84|238.87|238.79|9
1762772940000|2025-11-10 11:09:00|238.87||238.92||238.92||238.87||0
1762772950000|2025-11-10 11:09:10|238.87|238.84|238.92|238.84|238.92|238.84|238.87|238.84|6
1762772960000|2025-11-10 11:09:20|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|12
1762772970000|2025-11-10 11:09:30||238.84||238.84||238.84||238.79|2
1762772980000|2025-11-10 11:09:40|||||||||10
1762772990000|2025-11-10 11:09:50|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|14
1762773000000|2025-11-10 11:10:00|238.92||238.92||238.92||238.87||3
1762773010000|2025-11-10 11:10:10|238.87|238.84|238.87|238.74|238.87|238.84|238.87|238.74|110
1762773020000|2025-11-10 11:10:20||238.79||238.79||238.79||238.74|1
1762773050000|2025-11-10 11:10:50||238.74||238.79||238.79||238.74|2
1762773060000|2025-11-10 11:11:00|238.82|238.74|238.87|238.74|238.87|238.74|238.82|238.74|20
1762773070000|2025-11-10 11:11:10|238.82|238.79|238.92|238.79|238.92|238.79|238.82|238.79|41
1762773080000|2025-11-10 11:11:20|238.87|238.74|238.82|238.74|238.87|238.74|238.82|238.74|1
1762773100000|2025-11-10 11:11:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|1
1762773110000|2025-11-10 11:11:50|||||||||2
1762773120000|2025-11-10 11:12:00|||||||||6
1762773130000|2025-11-10 11:12:10||238.74||238.79||238.79||238.74|20
1762773140000|2025-11-10 11:12:20|238.92||238.92||238.92||238.87||7
1762773150000|2025-11-10 11:12:30||238.84||238.79||238.84||238.79|1
1762773160000|2025-11-10 11:12:40||238.84||238.84||238.84||238.79|0
1762773170000|2025-11-10 11:12:50|238.97|238.89|238.97|238.84|238.97|238.89|238.92|238.84|0
1762773180000|2025-11-10 11:13:00||238.89||238.89||238.89||238.89|0
1762773190000|2025-11-10 11:13:10|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|8
1762773200000|2025-11-10 11:13:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1762773220000|2025-11-10 11:13:40|||||||||30
1762773250000|2025-11-10 11:14:10|||||||||3
1762773260000|2025-11-10 11:14:20|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|9
1762773290000|2025-11-10 11:14:50|||||||||2
1762773300000|2025-11-10 11:15:00|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|5
1762773320000|2025-11-10 11:15:20|||||||||6
1762773330000|2025-11-10 11:15:30|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|4
1762773350000|2025-11-10 11:15:50|238.77|238.69|238.82|238.69|238.82|238.74|238.77|238.69|7
1762773360000|2025-11-10 11:16:00|238.77|238.74|238.77|238.69|238.82|238.74|238.77|238.69|1
1762773370000|2025-11-10 11:16:10|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.69|3
1762773380000|2025-11-10 11:16:20|238.77|238.69|238.82|238.69|238.82|238.69|238.77|238.69|5
1762773390000|2025-11-10 11:16:30|238.77|238.64|238.77|238.64|238.77|238.69|238.77|238.64|5
1762773400000|2025-11-10 11:16:40|238.72|238.69|238.77|238.69|238.77|238.69|238.72|238.64|1
1762773420000|2025-11-10 11:17:00||238.64||238.69||238.69||238.64|58
1762773430000|2025-11-10 11:17:10||238.64||238.69||238.69||238.64|1
1762773450000|2025-11-10 11:17:30|238.82||238.82||238.82||238.77||109
1762773460000|2025-11-10 11:17:40|238.77||238.82||238.82||238.77||7
1762773470000|2025-11-10 11:17:50|238.77||238.77||238.77||238.77||1
1762773480000|2025-11-10 11:18:00|238.72|238.64|238.77|238.69|238.77|238.69|238.72|238.64|2
1762773490000|2025-11-10 11:18:10|238.72|238.64|238.77|238.64|238.77|238.69|238.72|238.64|6
1762773500000|2025-11-10 11:18:20|238.72||238.77||238.77||238.72||13
1762773510000|2025-11-10 11:18:30|238.72||238.72||238.77||238.72||1
1762773530000|2025-11-10 11:18:50|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|271
1762773540000|2025-11-10 11:19:00|238.72||238.67||238.72||238.67||22
1762773550000|2025-11-10 11:19:10|238.72||238.72||238.72||238.67||4
1762773560000|2025-11-10 11:19:20||238.64||238.64||238.64||238.59|1
1762773580000|2025-11-10 11:19:40|238.67|238.59|238.67|238.59|238.72|238.64|238.67|238.59|9
1762773590000|2025-11-10 11:19:50|238.72|238.64|238.77|238.69|238.77|238.69|238.72|238.64|6
1762773600000|2025-11-10 11:20:00|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.69|27
1762773630000|2025-11-10 11:20:30|238.87|238.79|238.87|238.79|238.87|238.79|238.82|238.74|101
1762773640000|2025-11-10 11:20:40|||||||||16
1762773650000|2025-11-10 11:20:50|238.92||238.92||238.92||238.87||1
1762773660000|2025-11-10 11:21:00|238.87|238.84|238.97|238.89|238.97|238.89|238.87|238.79|3
1762773670000|2025-11-10 11:21:10|238.92|238.84|238.92|238.84|238.97|238.89|238.92|238.84|11
1762773700000|2025-11-10 11:21:40|238.87|238.79|238.92|238.79|238.92|238.79|238.87|238.79|3
1762773710000|2025-11-10 11:21:50||238.84||238.84||238.84||238.84|0
1762773720000|2025-11-10 11:22:00|238.97|238.89|238.97|238.89|238.97|238.89|238.92|238.84|61
1762773730000|2025-11-10 11:22:10||238.84||238.89||238.89||238.84|2
1762773740000|2025-11-10 11:22:20|238.92|238.84|238.92|238.84|238.92|238.89|238.92|238.84|34
1762773750000|2025-11-10 11:22:30|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|2
1762773760000|2025-11-10 11:22:40|238.92|238.84|238.97|238.84|238.97|238.89|238.92|238.84|0
1762773770000|2025-11-10 11:22:50|238.92||238.92||238.97||238.92||0
1762773780000|2025-11-10 11:23:00|238.97|238.89|238.97|238.89|238.97|238.89|238.92|238.89|0
1762773790000|2025-11-10 11:23:10||238.84||238.84||238.84||238.84|5
1762773800000|2025-11-10 11:23:20|238.92|238.89|238.92|238.84|238.92|238.89|238.92|238.84|3
1762773810000|2025-11-10 11:23:30|238.97||238.92||238.97||238.92||0
1762773820000|2025-11-10 11:23:40|238.97|238.89|238.97|238.89|238.97|238.89|238.92|238.89|11
1762773830000|2025-11-10 11:23:50|238.92|238.84|238.92|238.84|238.97|238.89|238.92|238.84|6
1762773840000|2025-11-10 11:24:00|238.87|238.79|238.87|238.79|238.92|238.84|238.87|238.79|30
1762773850000|2025-11-10 11:24:10|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|1
1762773860000|2025-11-10 11:24:20||238.69||238.74||238.74||238.69|13
1762773900000|2025-11-10 11:25:00||238.69||238.74||238.74||238.69|1
1762773910000|2025-11-10 11:25:10||238.69||238.69||238.74||238.69|5
1762773920000|2025-11-10 11:25:20||238.74||238.74||238.74||238.69|1
1762773930000|2025-11-10 11:25:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|23
1762773950000|2025-11-10 11:25:50|238.92||238.87||238.92||238.87||2
1762773980000|2025-11-10 11:26:20|||||||||1
1762773990000|2025-11-10 11:26:30|||||||||4
1762774000000|2025-11-10 11:26:40||238.74||238.74||238.79||238.74|10
1762774010000|2025-11-10 11:26:50||238.79||238.79||238.79||238.74|0
1762774020000|2025-11-10 11:27:00|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.84|1
1762774030000|2025-11-10 11:27:10|238.97||238.92||238.97||238.92||7
1762774040000|2025-11-10 11:27:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|0
1762774070000|2025-11-10 11:27:50|239.02||239.02||239.02||239.02||26
1762774080000|2025-11-10 11:28:00|238.97|238.84|238.97|238.84|238.97|238.89|238.97|238.84|4
1762774090000|2025-11-10 11:28:10||238.89||238.89||238.89||238.84|0
1762774120000|2025-11-10 11:28:40|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|23
1762774150000|2025-11-10 11:29:10|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|56
1762774160000|2025-11-10 11:29:20|||||||||3
1762774170000|2025-11-10 11:29:30|239.02|238.94|239.07|238.99|239.07|238.99|239.02|238.94|463
1762774180000|2025-11-10 11:29:40|239.12|239.04|239.07|238.99|239.12|239.04|239.07|238.99|111
1762774200000|2025-11-10 11:30:00|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|3
1762774210000|2025-11-10 11:30:10||238.99||239.04||239.04||238.99|17
1762774220000|2025-11-10 11:30:20|||||||||1
1762774230000|2025-11-10 11:30:30|239.07|238.99|239.12|238.99|239.12|238.99|239.07|238.99|8
1762774240000|2025-11-10 11:30:40|239.07|239.04|239.12|239.04|239.12|239.04|239.07|239.04|15
1762774260000|2025-11-10 11:31:00|||||||||72
1762774280000|2025-11-10 11:31:20|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|26
1762774300000|2025-11-10 11:31:40|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|54
1762774320000|2025-11-10 11:32:00|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|1
1762774340000|2025-11-10 11:32:20|||||||||47
1762774350000|2025-11-10 11:32:30|239.12|239.04|239.17|239.09|239.17|239.09|239.12|239.04|117
1762774360000|2025-11-10 11:32:40||239.04||239.09||239.09||239.04|13
1762774380000|2025-11-10 11:33:00|239.12|239.04|239.12|239.04|239.17|239.04|239.12|239.04|10
1762774400000|2025-11-10 11:33:20|||||||||2
1762774410000|2025-11-10 11:33:30|239.17||239.17||239.17||239.17||13
1762774420000|2025-11-10 11:33:40|239.12|239.09|239.12|239.04|239.17|239.09|239.12|239.04|17
1762774460000|2025-11-10 11:34:20|239.17|239.09|239.17|239.04|239.17|239.09|239.17|239.04|2
1762774470000|2025-11-10 11:34:30|239.12|239.09|239.12|239.04|239.17|239.09|239.12|239.04|7
1762774480000|2025-11-10 11:34:40|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|2
1762774490000|2025-11-10 11:34:50|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|6
1762774500000|2025-11-10 11:35:00|239.17||239.17||239.17||239.12||17
1762774510000|2025-11-10 11:35:10|239.12||239.12||239.17||239.12||1
1762774520000|2025-11-10 11:35:20|239.17||239.17||239.17||239.12||0
1762774530000|2025-11-10 11:35:30|239.12|239.09|239.17|239.04|239.17|239.09|239.12|239.04|1
1762774540000|2025-11-10 11:35:40|239.12||239.12||239.12||239.12||2
1762774570000|2025-11-10 11:36:10|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|3
1762774580000|2025-11-10 11:36:20|239.12|239.04|239.17|239.09|239.17|239.09|239.12|239.04|3
1762774600000|2025-11-10 11:36:40|239.22||239.17||239.22||239.17||15
1762774610000|2025-11-10 11:36:50|239.22||239.17||239.22||239.17||5
1762774640000|2025-11-10 11:37:20|||||||||2
1762774650000|2025-11-10 11:37:30|239.22||239.17||239.22||239.17||8
1762774660000|2025-11-10 11:37:40|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|22
1762774680000|2025-11-10 11:38:00|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|95
1762774690000|2025-11-10 11:38:10|||||||||15
1762774710000|2025-11-10 11:38:30|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.19|11
1762774730000|2025-11-10 11:38:50|239.37||239.32||239.37||239.32||0
1762774750000|2025-11-10 11:39:10|239.37||239.32||239.37||239.32||1
1762774770000|2025-11-10 11:39:30|||||||||6
1762774790000|2025-11-10 11:39:50|239.37||239.32||239.37||239.32||1
1762774800000|2025-11-10 11:40:00|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|7
1762774810000|2025-11-10 11:40:10|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|5
1762774850000|2025-11-10 11:40:50|239.47|239.39|239.47|239.39|239.52|239.39|239.47|239.39|186
1762774860000|2025-11-10 11:41:00|239.52|239.44|239.52|239.39|239.52|239.44|239.47|239.39|24
1762774870000|2025-11-10 11:41:10|239.47||239.52||239.52||239.47||0
1762774880000|2025-11-10 11:41:20|239.47|239.44|239.47|239.39|239.47|239.44|239.47|239.39|11
1762774890000|2025-11-10 11:41:30|||||||||7
1762774900000|2025-11-10 11:41:40|||||||||30
1762774910000|2025-11-10 11:41:50|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.39|20
1762774920000|2025-11-10 11:42:00|239.52||239.47||239.52||239.47||27
1762774960000|2025-11-10 11:42:40|||||||||9
1762774970000|2025-11-10 11:42:50|239.42|239.34|239.47|239.34|239.47|239.34|239.42|239.34|18
1762774980000|2025-11-10 11:43:00|239.42||239.42||239.47||239.42||1
1762775020000|2025-11-10 11:43:40|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.34|0
1762775040000|2025-11-10 11:44:00|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.39|39
1762775050000|2025-11-10 11:44:10|239.52||239.47||239.52||239.47||0
1762775060000|2025-11-10 11:44:20|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.44|18
1762775070000|2025-11-10 11:44:30|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|153
1762775080000|2025-11-10 11:44:40|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|8
1762775090000|2025-11-10 11:44:50||239.39||239.44||239.44||239.39|13
1762775100000|2025-11-10 11:45:00|239.57|239.39|239.57|239.49|239.57|239.49|239.57|239.39|328
1762775110000|2025-11-10 11:45:10|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|39
1762775120000|2025-11-10 11:45:20||239.49||239.54||239.54||239.49|31
1762775140000|2025-11-10 11:45:40|239.57|239.49|239.57|239.49|239.62|239.49|239.57|239.49|28
1762775150000|2025-11-10 11:45:50|239.62||239.57||239.62||239.57||53
1762775160000|2025-11-10 11:46:00|239.62|239.54|239.62|239.49|239.62|239.54|239.62|239.49|13
1762775170000|2025-11-10 11:46:10|239.57||239.62||239.62||239.57||1
1762775180000|2025-11-10 11:46:20||239.54||239.54||239.54||239.49|7
1762775220000|2025-11-10 11:47:00|||||||||1
1762775230000|2025-11-10 11:47:10|239.57|239.49|239.62|239.49|239.62|239.49|239.57|239.49|12
1762775240000|2025-11-10 11:47:20|239.57||239.62||239.62||239.57||0
1762775250000|2025-11-10 11:47:30|239.57|239.54|239.57|239.49|239.57|239.54|239.57|239.49|0
1762775280000|2025-11-10 11:48:00|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|5
1762775300000|2025-11-10 11:48:20|239.67|239.59|239.67|239.54|239.67|239.59|239.67|239.54|22
1762775310000|2025-11-10 11:48:30|239.62|239.59|239.67|239.54|239.67|239.59|239.62|239.54|16
1762775320000|2025-11-10 11:48:40||239.59||239.59||239.59||239.59|11
1762775330000|2025-11-10 11:48:50|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|6
1762775350000|2025-11-10 11:49:10|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.59|29
1762775360000|2025-11-10 11:49:20|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|18
1762775370000|2025-11-10 11:49:30|239.67||239.62||239.67||239.62||2
1762775380000|2025-11-10 11:49:40|239.67||239.67||239.67||239.62||0
1762775390000|2025-11-10 11:49:50|239.62|239.59|239.72|239.59|239.72|239.59|239.62|239.59|53
1762775400000|2025-11-10 11:50:00||239.64||239.64||239.64||239.64|4
1762775410000|2025-11-10 11:50:10|239.67|239.59|239.67|239.59|239.72|239.59|239.67|239.59|36
1762775420000|2025-11-10 11:50:20|239.72|239.64|239.72|239.59|239.72|239.64|239.67|239.59|61
1762775430000|2025-11-10 11:50:30|239.67|239.64|239.67|239.59|239.72|239.64|239.67|239.59|71
1762775440000|2025-11-10 11:50:40|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|103
1762775450000|2025-11-10 11:50:50|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.59|195
1762775460000|2025-11-10 11:51:00|239.67|239.59|239.67|239.59|239.72|239.59|239.67|239.59|156
1762775470000|2025-11-10 11:51:10|239.62|239.54|239.67|239.54|239.67|239.59|239.62|239.54|91
1762775480000|2025-11-10 11:51:20|239.62||239.62||239.62||239.62||0
1762775490000|2025-11-10 11:51:30|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|20
1762775500000|2025-11-10 11:51:40|||||||||2
1762775540000|2025-11-10 11:52:20|||||||||11
1762775550000|2025-11-10 11:52:30|||||||||1
1762775560000|2025-11-10 11:52:40|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|22
1762775580000|2025-11-10 11:53:00||239.59||239.59||239.59||239.59|2
1762775590000|2025-11-10 11:53:10||239.64||239.64||239.64||239.59|0
1762775640000|2025-11-10 11:54:00|||||||||2
1762775670000|2025-11-10 11:54:30|||||||||3
1762775680000|2025-11-10 11:54:40|239.77||239.72||239.77||239.72||16
1762775700000|2025-11-10 11:55:00|||||||||1
1762775710000|2025-11-10 11:55:10|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|122
1762775720000|2025-11-10 11:55:20|239.77|239.69|239.77|239.69|239.82|239.74|239.77|239.69|394
1762775730000|2025-11-10 11:55:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|6
1762775740000|2025-11-10 11:55:40|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|55
1762775760000|2025-11-10 11:56:00|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.74|24
1762775770000|2025-11-10 11:56:10|||||||||19
1762775780000|2025-11-10 11:56:20|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|13
1762775790000|2025-11-10 11:56:30|||||||||15
1762775800000|2025-11-10 11:56:40|239.87|239.79|239.87|239.74|239.87|239.79|239.87|239.74|27
1762775810000|2025-11-10 11:56:50||239.79||239.79||239.79||239.79|0
1762775820000|2025-11-10 11:57:00||239.74||239.79||239.79||239.74|39
1762775830000|2025-11-10 11:57:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|22
1762775850000|2025-11-10 11:57:30|239.87|239.79|239.87|239.74|239.87|239.79|239.87|239.74|41
1762775860000|2025-11-10 11:57:40||239.79||239.79||239.79||239.74|19
1762775870000|2025-11-10 11:57:50|||||||||1
1762775880000|2025-11-10 11:58:00|||||||||6
1762775890000|2025-11-10 11:58:10||239.74||239.79||239.79||239.74|34
1762775900000|2025-11-10 11:58:20|239.82|239.74|239.87|239.74|239.87|239.79|239.82|239.74|2
1762775910000|2025-11-10 11:58:30||239.79||239.79||239.79||239.74|12
1762775920000|2025-11-10 11:58:40|||||||||14
1762775930000|2025-11-10 11:58:50|||||||||19
1762775940000|2025-11-10 11:59:00|||||||||2
1762775950000|2025-11-10 11:59:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|63
1762775960000|2025-11-10 11:59:20|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|42
1762775970000|2025-11-10 11:59:30|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|7
1762775980000|2025-11-10 11:59:40|239.77||239.82||239.82||239.77||0
1762775990000|2025-11-10 11:59:50|239.77||239.77||239.77||239.77||9
1762776000000|2025-11-10 12:00:00|||||||||15
1762776010000|2025-11-10 12:00:10|239.82||239.77||239.82||239.77||35
1762776020000|2025-11-10 12:00:20|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|7
1762776050000|2025-11-10 12:00:50|239.82|239.74|239.82|239.69|239.82|239.74|239.77|239.69|0
1762776060000|2025-11-10 12:01:00|239.77|239.74|239.82|239.74|239.82|239.74|239.77|239.74|6
1762776090000|2025-11-10 12:01:30|||||||||42
1762776100000|2025-11-10 12:01:40|||||||||2
1762776110000|2025-11-10 12:01:50|||||||||1
1762776120000|2025-11-10 12:02:00|||||||||2
1762776130000|2025-11-10 12:02:10|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|108
1762776140000|2025-11-10 12:02:20|239.77|239.64|239.77|239.64|239.77|239.69|239.72|239.64|58
1762776150000|2025-11-10 12:02:30|239.72|239.69|239.82|239.69|239.82|239.69|239.72|239.64|1
1762776160000|2025-11-10 12:02:40|239.77||239.77||239.82||239.77||7
1762776170000|2025-11-10 12:02:50|||||||||1
1762776180000|2025-11-10 12:03:00|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|5
1762776190000|2025-11-10 12:03:10|239.82||239.82||239.82||239.82||0
1762776200000|2025-11-10 12:03:20|239.77||239.77||239.82||239.77||0
1762776220000|2025-11-10 12:03:40|||||||||23
1762776230000|2025-11-10 12:03:50|||||||||15
1762776240000|2025-11-10 12:04:00|239.72|239.64|239.77|239.64|239.77|239.69|239.72|239.64|13
1762776250000|2025-11-10 12:04:10||239.69||239.69||239.69||239.69|1
1762776270000|2025-11-10 12:04:30|239.82||239.82||239.82||239.82||2
1762776280000|2025-11-10 12:04:40|239.77||239.77||239.77||239.77||3
1762776300000|2025-11-10 12:05:00|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.74|0
1762776310000|2025-11-10 12:05:10|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|25
1762776330000|2025-11-10 12:05:30|||||||||3
1762776340000|2025-11-10 12:05:40|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|21
1762776350000|2025-11-10 12:05:50|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|2
1762776370000|2025-11-10 12:06:10|239.82|239.74|239.82|239.69|239.82|239.74|239.82|239.69|0
1762776380000|2025-11-10 12:06:20|239.77|239.74|239.82|239.74|239.82|239.74|239.77|239.74|0
1762776390000|2025-11-10 12:06:30|239.87|239.69|239.77|239.69|239.87|239.69|239.77|239.69|40
1762776400000|2025-11-10 12:06:40|||||||||40
1762776410000|2025-11-10 12:06:50|239.72|239.64|239.77|239.64|239.77|239.69|239.72|239.64|16
1762776420000|2025-11-10 12:07:00|239.72|239.69|239.82|239.69|239.82|239.74|239.72|239.69|389
1762776430000|2025-11-10 12:07:10|239.77|239.74|239.87|239.79|239.87|239.79|239.77|239.74|23
1762776440000|2025-11-10 12:07:20|||||||||2
1762776470000|2025-11-10 12:07:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|78
1762776500000|2025-11-10 12:08:20|239.82|239.74|239.82|239.69|239.82|239.74|239.82|239.69|18
1762776510000|2025-11-10 12:08:30||239.74||239.74||239.74||239.69|7
1762776520000|2025-11-10 12:08:40|||||||||25
1762776540000|2025-11-10 12:09:00|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|1
1762776580000|2025-11-10 12:09:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|6
1762776590000|2025-11-10 12:09:50|||||||||23
1762776610000|2025-11-10 12:10:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|9
1762776620000|2025-11-10 12:10:20|239.87||239.82||239.87||239.82||2
1762776630000|2025-11-10 12:10:30|239.87|239.79|239.87|239.74|239.87|239.79|239.82|239.74|5
1762776640000|2025-11-10 12:10:40|239.82||239.82||239.82||239.82||0
1762776650000|2025-11-10 12:10:50||239.69||239.74||239.74||239.69|14
1762776660000|2025-11-10 12:11:00|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|21
1762776670000|2025-11-10 12:11:10||239.74||239.74||239.74||239.69|90
1762776680000|2025-11-10 12:11:20|||||||||4
1762776690000|2025-11-10 12:11:30|||||||||1
1762776700000|2025-11-10 12:11:40|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|14
1762776710000|2025-11-10 12:11:50|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|3
1762776720000|2025-11-10 12:12:00|||||||||13
1762776730000|2025-11-10 12:12:10|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|67
1762776740000|2025-11-10 12:12:20||239.69||239.74||239.74||239.69|18
1762776750000|2025-11-10 12:12:30|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|19
1762776760000|2025-11-10 12:12:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|14
1762776770000|2025-11-10 12:12:50||239.79||239.84||239.84||239.79|61
1762776780000|2025-11-10 12:13:00|239.87|239.79|239.92|239.79|239.92|239.84|239.87|239.79|6
1762776790000|2025-11-10 12:13:10|239.87||239.87||239.87||239.87||0
1762776800000|2025-11-10 12:13:20|||||||||31
1762776810000|2025-11-10 12:13:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|25
1762776820000|2025-11-10 12:13:40|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|33
1762776830000|2025-11-10 12:13:50|239.77||239.77||239.82||239.77||0
1762776840000|2025-11-10 12:14:00|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.74|3
1762776850000|2025-11-10 12:14:10||239.69||239.74||239.74||239.69|20
1762776860000|2025-11-10 12:14:20|||||||||1
1762776870000|2025-11-10 12:14:30|||||||||4
1762776880000|2025-11-10 12:14:40||239.69||239.74||239.74||239.69|6
1762776890000|2025-11-10 12:14:50|239.77|239.69|239.77|239.69|239.82|239.69|239.77|239.69|0
1762776900000|2025-11-10 12:15:00|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|2
1762776930000|2025-11-10 12:15:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|33
1762776940000|2025-11-10 12:15:40|239.77|239.69|239.77|239.64|239.77|239.69|239.77|239.64|11
1762776950000|2025-11-10 12:15:50|239.72|239.59|239.67|239.59|239.72|239.59|239.67|239.59|43
1762776960000|2025-11-10 12:16:00|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|4
1762776970000|2025-11-10 12:16:10||239.59||239.64||239.64||239.59|4
1762776980000|2025-11-10 12:16:20||239.59||239.64||239.64||239.59|1
1762776990000|2025-11-10 12:16:30|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|8
1762777000000|2025-11-10 12:16:40|||||||||1
1762777020000|2025-11-10 12:17:00|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|6
1762777030000|2025-11-10 12:17:10|239.67|239.59|239.72|239.59|239.72|239.64|239.67|239.59|9
1762777040000|2025-11-10 12:17:20|239.67||239.67||239.67||239.67||0
1762777050000|2025-11-10 12:17:30||239.54||239.59||239.59||239.54|64
1762777060000|2025-11-10 12:17:40||239.54||239.54||239.59||239.54|2
1762777070000|2025-11-10 12:17:50|239.62|239.59|239.62|239.54|239.62|239.59|239.62|239.54|1
1762777080000|2025-11-10 12:18:00|||||||||1
1762777090000|2025-11-10 12:18:10|||||||||1
1762777100000|2025-11-10 12:18:20|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.49|65
1762777110000|2025-11-10 12:18:30||239.49||239.49||239.54||239.49|2
1762777120000|2025-11-10 12:18:40|239.57|239.54|239.62|239.49|239.62|239.54|239.57|239.49|22
1762777130000|2025-11-10 12:18:50|239.57|239.54|239.57|239.49|239.57|239.54|239.57|239.49|4
1762777140000|2025-11-10 12:19:00|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|101
1762777150000|2025-11-10 12:19:10|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|1
1762777160000|2025-11-10 12:19:20|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|8
1762777170000|2025-11-10 12:19:30||239.39||239.44||239.44||239.39|2
1762777180000|2025-11-10 12:19:40|||||||||8
1762777190000|2025-11-10 12:19:50|239.47|239.39|239.52|239.39|239.52|239.44|239.47|239.39|11
1762777200000|2025-11-10 12:20:00||239.44||239.44||239.44||239.44|2
1762777210000|2025-11-10 12:20:10|239.57||239.52||239.57||239.52||5
1762777220000|2025-11-10 12:20:20|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.44|2
1762777230000|2025-11-10 12:20:30||239.44||239.44||239.49||239.44|1
1762777240000|2025-11-10 12:20:40|239.52|239.49|239.57|239.49|239.57|239.49|239.52|239.49|0
1762777250000|2025-11-10 12:20:50|239.52|239.44|239.57|239.49|239.57|239.49|239.52|239.44|50
1762777260000|2025-11-10 12:21:00|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|6
1762777270000|2025-11-10 12:21:10|239.57|239.49|239.62|239.54|239.62|239.54|239.52|239.44|9
1762777290000|2025-11-10 12:21:30|239.67|239.59|239.67|239.54|239.67|239.59|239.67|239.54|9
1762777300000|2025-11-10 12:21:40|239.62|239.59|239.62|239.54|239.62|239.59|239.62|239.54|0
1762777310000|2025-11-10 12:21:50||239.49||239.49||239.54||239.49|66
1762777320000|2025-11-10 12:22:00||239.54||239.49||239.54||239.49|8
1762777330000|2025-11-10 12:22:10|239.57||239.57||239.57||239.57||0
1762777350000|2025-11-10 12:22:30|239.62|239.54|239.57|239.49|239.62|239.54|239.57|239.49|62
1762777360000|2025-11-10 12:22:40|239.62|239.54|239.62|239.54|239.62|239.54|239.57|239.54|1
1762777380000|2025-11-10 12:23:00|239.57|239.49|239.57|239.49|239.62|239.49|239.57|239.49|5
1762777390000|2025-11-10 12:23:10|239.52|239.44|239.52|239.44|239.57|239.44|239.52|239.44|7
1762777400000|2025-11-10 12:23:20|239.57|239.49|239.47|239.39|239.57|239.49|239.47|239.39|49
1762777410000|2025-11-10 12:23:30|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.39|3
1762777420000|2025-11-10 12:23:40|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|23
1762777430000|2025-11-10 12:23:50|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|2
1762777440000|2025-11-10 12:24:00|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|74
1762777450000|2025-11-10 12:24:10|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|0
1762777460000|2025-11-10 12:24:20|||||||||450
1762777480000|2025-11-10 12:24:40|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|17
1762777500000|2025-11-10 12:25:00|||||||||1
1762777510000|2025-11-10 12:25:10||239.44||239.49||239.49||239.44|9
1762777520000|2025-11-10 12:25:20|239.52|239.44|239.57|239.49|239.57|239.49|239.52|239.44|18
1762777530000|2025-11-10 12:25:30|239.52|239.44|239.57|239.49|239.57|239.49|239.52|239.44|10
1762777540000|2025-11-10 12:25:40|239.52|239.44|239.57|239.44|239.57|239.44|239.52|239.44|15
1762777550000|2025-11-10 12:25:50|239.52||239.52||239.52||239.52||0
1762777570000|2025-11-10 12:26:10|239.57|239.49|239.52|239.44|239.57|239.49|239.52|239.44|28
1762777580000|2025-11-10 12:26:20|239.57|239.49|239.52|239.44|239.57|239.49|239.52|239.44|17
1762777610000|2025-11-10 12:26:50|239.57||239.52||239.57||239.52||2
1762777620000|2025-11-10 12:27:00|||||||||18
1762777630000|2025-11-10 12:27:10|239.47|239.39|239.52|239.39|239.52|239.44|239.47|239.39|18
1762777640000|2025-11-10 12:27:20|239.47|239.44|239.47|239.39|239.47|239.44|239.47|239.39|3
1762777660000|2025-11-10 12:27:40|||||||||31
1762777670000|2025-11-10 12:27:50|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|3
1762777680000|2025-11-10 12:28:00|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|44
1762777710000|2025-11-10 12:28:30|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|13
1762777720000|2025-11-10 12:28:40|239.52|239.44|239.57|239.49|239.57|239.49|239.52|239.44|44
1762777730000|2025-11-10 12:28:50|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|14
1762777740000|2025-11-10 12:29:00|||||||||4
1762777750000|2025-11-10 12:29:10|||||||||18
1762777770000|2025-11-10 12:29:30|||||||||35
1762777780000|2025-11-10 12:29:40|||||||||16
1762777790000|2025-11-10 12:29:50|||||||||35
1762777800000|2025-11-10 12:30:00|||||||||2
1762777810000|2025-11-10 12:30:10|||||||||15
1762777820000|2025-11-10 12:30:20|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|50
1762777830000|2025-11-10 12:30:30||239.39||239.39||239.39||239.39|0
1762777840000|2025-11-10 12:30:40|239.47||239.52||239.52||239.47||20
1762777850000|2025-11-10 12:30:50|239.47||239.47||239.47||239.47||7
1762777870000|2025-11-10 12:31:10|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.39|66
1762777880000|2025-11-10 12:31:20|239.57||239.57||239.57||239.52||16
1762777890000|2025-11-10 12:31:30|239.52|239.49|239.57|239.49|239.57|239.49|239.52|239.49|0
1762777900000|2025-11-10 12:31:40|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|3
1762777910000|2025-11-10 12:31:50|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|15
1762777930000|2025-11-10 12:32:10|239.62|239.54|239.62|239.49|239.62|239.54|239.57|239.49|44
1762777940000|2025-11-10 12:32:20|239.57|239.54|239.62|239.54|239.62|239.54|239.57|239.54|0
1762777950000|2025-11-10 12:32:30|239.57|239.49|239.57|239.49|239.57|239.54|239.57|239.49|50
1762777960000|2025-11-10 12:32:40|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|512
1762777980000|2025-11-10 12:33:00|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|19
1762777990000|2025-11-10 12:33:10|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|16
1762778000000|2025-11-10 12:33:20||239.39||239.44||239.44||239.39|10
1762778010000|2025-11-10 12:33:30|||||||||39
1762778020000|2025-11-10 12:33:40|239.57||239.52||239.57||239.52||9
1762778030000|2025-11-10 12:33:50|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|24
1762778050000|2025-11-10 12:34:10|||||||||1
1762778070000|2025-11-10 12:34:30|||||||||11
1762778080000|2025-11-10 12:34:40|||||||||49
1762778090000|2025-11-10 12:34:50|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|11
1762778100000|2025-11-10 12:35:00|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|20
1762778130000|2025-11-10 12:35:30|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.24|40
1762778140000|2025-11-10 12:35:40|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|35
1762778150000|2025-11-10 12:35:50|||||||||307
1762778170000|2025-11-10 12:36:10|||||||||161
1762778180000|2025-11-10 12:36:20|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|17
1762778200000|2025-11-10 12:36:40|||||||||49
1762778210000|2025-11-10 12:36:50|239.32|239.24|239.32|239.24|239.37|239.29|239.32|239.24|29
1762778220000|2025-11-10 12:37:00|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|10
1762778230000|2025-11-10 12:37:10|239.32|239.24|239.27|239.19|239.32|239.24|239.27|239.19|140
1762778240000|2025-11-10 12:37:20|239.32|239.24|239.32|239.24|239.32|239.24|239.27|239.19|6
1762778260000|2025-11-10 12:37:40|239.27|239.19|239.27|239.19|239.32|239.24|239.27|239.19|9
1762778270000|2025-11-10 12:37:50|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.19|17
1762778280000|2025-11-10 12:38:00|239.37|239.29|239.37|239.24|239.37|239.29|239.32|239.24|12
1762778290000|2025-11-10 12:38:10|239.42|239.29|239.42|239.34|239.42|239.34|239.37|239.29|21
1762778300000|2025-11-10 12:38:20|239.37|239.29|239.42|239.29|239.42|239.29|239.37|239.29|2
1762778310000|2025-11-10 12:38:30|239.37|239.34|239.37|239.29|239.37|239.34|239.37|239.29|1
1762778320000|2025-11-10 12:38:40||239.24||239.29||239.29||239.24|10
1762778330000|2025-11-10 12:38:50|239.42|239.34|239.37|239.29|239.42|239.34|239.37|239.29|98
1762778360000|2025-11-10 12:39:20||239.24||239.29||239.29||239.24|14
1762778370000|2025-11-10 12:39:30|239.32|239.24|239.37|239.24|239.37|239.29|239.32|239.24|26
1762778380000|2025-11-10 12:39:40|239.32|239.29|239.32|239.24|239.37|239.29|239.32|239.24|46
1762778400000|2025-11-10 12:40:00|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|69
1762778410000|2025-11-10 12:40:10|||||||||1
1762778420000|2025-11-10 12:40:20|239.42|239.34|239.37|239.29|239.42|239.34|239.37|239.29|144
1762778430000|2025-11-10 12:40:30|239.42||239.42||239.42||239.42||0
1762778440000|2025-11-10 12:40:40|239.37||239.37||239.37||239.37||0
1762778450000|2025-11-10 12:40:50|239.42|239.34|239.47|239.34|239.47|239.39|239.42|239.34|11
1762778460000|2025-11-10 12:41:00|239.42|239.39|239.47|239.39|239.47|239.39|239.42|239.34|0
1762778470000|2025-11-10 12:41:10|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|4
1762778480000|2025-11-10 12:41:20|239.47||239.47||239.47||239.47||15
1762778490000|2025-11-10 12:41:30|239.42|239.39|239.47|239.34|239.47|239.39|239.42|239.34|0
1762778500000|2025-11-10 12:41:40||239.39||239.39||239.39||239.39|0
1762778510000|2025-11-10 12:41:50|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|15
1762778520000|2025-11-10 12:42:00|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|211
1762778530000|2025-11-10 12:42:10|239.42|239.34|239.42|239.34|239.47|239.39|239.42|239.34|102
1762778540000|2025-11-10 12:42:20|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|3
1762778550000|2025-11-10 12:42:30||239.34||239.39||239.39||239.34|9
1762778560000|2025-11-10 12:42:40|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|0
1762778580000|2025-11-10 12:43:00|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.34|9
1762778610000|2025-11-10 12:43:30|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|19
1762778630000|2025-11-10 12:43:50|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|1
1762778660000|2025-11-10 12:44:20|239.52|239.44|239.57|239.44|239.57|239.44|239.52|239.44|54
1762778670000|2025-11-10 12:44:30|239.52||239.52||239.57||239.52||1
1762778680000|2025-11-10 12:44:40|||||||||1
1762778690000|2025-11-10 12:44:50|||||||||1
1762778700000|2025-11-10 12:45:00|239.47|239.39|239.47|239.39|239.52|239.39|239.47|239.39|10
1762778710000|2025-11-10 12:45:10|239.52|239.44|239.52|239.39|239.52|239.44|239.47|239.39|0
1762778720000|2025-11-10 12:45:20|239.47||239.47||239.52||239.47||0
1762778730000|2025-11-10 12:45:30|239.52||239.47||239.52||239.47||18
1762778740000|2025-11-10 12:45:40|||||||||25
1762778750000|2025-11-10 12:45:50|||||||||1
1762778780000|2025-11-10 12:46:20|239.52||239.47||239.52||239.47||31
1762778790000|2025-11-10 12:46:30|239.52|239.44|239.52|239.39|239.52|239.44|239.52|239.39|1
1762778810000|2025-11-10 12:46:50|239.47|239.44|239.52|239.44|239.52|239.44|239.47|239.44|7
1762778820000|2025-11-10 12:47:00|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|54
1762778830000|2025-11-10 12:47:10|||||||||25
1762778850000|2025-11-10 12:47:30|239.52|239.44|239.57|239.49|239.57|239.49|239.52|239.44|7
1762778860000|2025-11-10 12:47:40||239.44||239.44||239.44||239.44|15
1762778870000|2025-11-10 12:47:50|239.52|239.49|239.57|239.49|239.57|239.49|239.52|239.44|2
1762778880000|2025-11-10 12:48:00|239.52|239.44|239.47|239.39|239.57|239.49|239.47|239.39|9
1762778900000|2025-11-10 12:48:20|239.42|239.34|239.47|239.39|239.47|239.39|239.42|239.34|3
1762778910000|2025-11-10 12:48:30||239.34||239.39||239.39||239.34|1
1762778920000|2025-11-10 12:48:40|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|5
1762778930000|2025-11-10 12:48:50|239.47||239.42||239.47||239.42||0
1762778950000|2025-11-10 12:49:10|239.47||239.47||239.47||239.47||0
1762778960000|2025-11-10 12:49:20|239.42|239.39|239.42|239.34|239.47|239.39|239.42|239.34|7
1762778980000|2025-11-10 12:49:40||239.29||239.29||239.29||239.29|10
1762778990000|2025-11-10 12:49:50|239.37|239.34|239.42|239.34|239.42|239.34|239.37|239.29|38
1762779010000|2025-11-10 12:50:10||239.29||239.34||239.34||239.29|56
1762779040000|2025-11-10 12:50:40|||||||||2
1762779050000|2025-11-10 12:50:50|||||||||1
1762779070000|2025-11-10 12:51:10|||||||||22
1762779080000|2025-11-10 12:51:20|||||||||67
1762779090000|2025-11-10 12:51:30|||||||||15
1762779100000|2025-11-10 12:51:40||239.29||239.34||239.34||239.29|58
1762779110000|2025-11-10 12:51:50|||||||||1
1762779120000|2025-11-10 12:52:00|239.47||239.42||239.47||239.42||40
1762779130000|2025-11-10 12:52:10|||||||||17
1762779140000|2025-11-10 12:52:20|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|2
1762779150000|2025-11-10 12:52:30|239.42|239.34|239.42|239.34|239.47|239.34|239.42|239.34|3
1762779200000|2025-11-10 12:53:20|||||||||8
1762779220000|2025-11-10 12:53:40|||||||||5
1762779230000|2025-11-10 12:53:50|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|107
1762779260000|2025-11-10 12:54:20|239.57|239.49|239.52|239.44|239.57|239.49|239.52|239.44|44
1762779290000|2025-11-10 12:54:50|239.57||239.57||239.57||239.57||9
1762779300000|2025-11-10 12:55:00|239.62|239.49|239.62|239.54|239.62|239.54|239.62|239.49|15
1762779310000|2025-11-10 12:55:10|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|3
1762779320000|2025-11-10 12:55:20|||||||||3
1762779330000|2025-11-10 12:55:30||239.59||239.59||239.64||239.59|51
1762779340000|2025-11-10 12:55:40|239.67|239.54|239.67|239.59|239.72|239.59|239.67|239.54|9
1762779360000|2025-11-10 12:56:00|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|25
1762779370000|2025-11-10 12:56:10|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|36
1762779390000|2025-11-10 12:56:30|||||||||2
1762779400000|2025-11-10 12:56:40|||||||||5
1762779410000|2025-11-10 12:56:50|||||||||5
1762779420000|2025-11-10 12:57:00|||||||||5
1762779430000|2025-11-10 12:57:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|33
1762779440000|2025-11-10 12:57:20||239.54||239.59||239.59||239.54|30
1762779450000|2025-11-10 12:57:30|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|16
1762779460000|2025-11-10 12:57:40|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|55
1762779470000|2025-11-10 12:57:50||239.54||239.59||239.59||239.54|1
1762779480000|2025-11-10 12:58:00||239.54||239.59||239.59||239.54|3
1762779490000|2025-11-10 12:58:10|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.59|16
1762779500000|2025-11-10 12:58:20|239.67|239.59|239.67|239.59|239.72|239.59|239.67|239.59|21
1762779510000|2025-11-10 12:58:30|||||||||3
1762779520000|2025-11-10 12:58:40|239.72|239.54|239.62|239.54|239.72|239.54|239.62|239.54|242
1762779530000|2025-11-10 12:58:50|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.49|109
1762779540000|2025-11-10 12:59:00|||||||||2
1762779550000|2025-11-10 12:59:10|239.57|239.49|239.57|239.49|239.57|239.49|239.52|239.44|335
1762779560000|2025-11-10 12:59:20|||||||||1
1762779570000|2025-11-10 12:59:30|239.52|239.44|239.57|239.49|239.57|239.49|239.52|239.44|55
1762779580000|2025-11-10 12:59:40|239.52|239.44|239.52|239.44|239.57|239.49|239.52|239.44|16
1762779590000|2025-11-10 12:59:50||239.39||239.44||239.44||239.39|9
1762779600000|2025-11-10 13:00:00|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|67
1762779620000|2025-11-10 13:00:20|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|0
1762779630000|2025-11-10 13:00:30|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|30
1762779640000|2025-11-10 13:00:40|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|91
1762779650000|2025-11-10 13:00:50|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|124
1762779660000|2025-11-10 13:01:00|||||||||16
1762779670000|2025-11-10 13:01:10||239.54||239.59||239.59||239.54|120
1762779690000|2025-11-10 13:01:30|239.72|239.64|239.72|239.59|239.72|239.64|239.67|239.59|11
1762779700000|2025-11-10 13:01:40|239.67|239.64|239.67|239.59|239.72|239.64|239.67|239.59|0
1762779710000|2025-11-10 13:01:50|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|12
1762779720000|2025-11-10 13:02:00|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|60
1762779730000|2025-11-10 13:02:10|239.72|239.64|239.72|239.64|239.72|239.69|239.72|239.64|14
1762779750000|2025-11-10 13:02:30|||||||||38
1762779760000|2025-11-10 13:02:40|||||||||90
1762779770000|2025-11-10 13:02:50|||||||||44
1762779780000|2025-11-10 13:03:00|239.77||239.72||239.77||239.72||5
1762779800000|2025-11-10 13:03:20|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.64|11
1762779810000|2025-11-10 13:03:30||239.64||239.64||239.69||239.64|9
1762779820000|2025-11-10 13:03:40|239.72|239.69|239.72|239.64|239.77|239.69|239.72|239.64|19
1762779830000|2025-11-10 13:03:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|1
1762779880000|2025-11-10 13:04:40|||||||||6
1762779890000|2025-11-10 13:04:50|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|4
1762779910000|2025-11-10 13:05:10|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.74|135
1762779920000|2025-11-10 13:05:20||239.74||239.74||239.79||239.74|0
1762779930000|2025-11-10 13:05:30|239.82||239.82||239.82||239.82||0
1762779940000|2025-11-10 13:05:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.74|4
1762779950000|2025-11-10 13:05:50||239.74||239.79||239.79||239.74|0
1762779960000|2025-11-10 13:06:00|239.92||239.87||239.92||239.87||69
1762779980000|2025-11-10 13:06:20||239.74||239.79||239.79||239.74|4
1762780010000|2025-11-10 13:06:50|||||||||39
1762780020000|2025-11-10 13:07:00|||||||||1
1762780030000|2025-11-10 13:07:10|239.92||239.87||239.92||239.87||25
1762780040000|2025-11-10 13:07:20|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|27
1762780050000|2025-11-10 13:07:30|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|7
1762780060000|2025-11-10 13:07:40|239.87||239.82||239.87||239.82||1
1762780070000|2025-11-10 13:07:50|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.74|7
1762780080000|2025-11-10 13:08:00||239.74||239.79||239.79||239.74|0
1762780090000|2025-11-10 13:08:10|239.82|239.74|239.87|239.74|239.87|239.79|239.82|239.74|32
1762780100000|2025-11-10 13:08:20||239.79||239.79||239.79||239.79|40
1762780120000|2025-11-10 13:08:40|239.92||239.92||239.92||239.92||127
1762780130000|2025-11-10 13:08:50|239.87||239.87||239.87||239.87||0
1762780170000|2025-11-10 13:09:30|||||||||1
1762780180000|2025-11-10 13:09:40|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|53
1762780190000|2025-11-10 13:09:50||239.74||239.79||239.79||239.74|8
1762780200000|2025-11-10 13:10:00|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|10
1762780210000|2025-11-10 13:10:10|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.79|12
1762780230000|2025-11-10 13:10:30||239.74||239.79||239.79||239.74|29
1762780240000|2025-11-10 13:10:40||239.74||239.79||239.79||239.74|2
1762780250000|2025-11-10 13:10:50|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|7
1762780260000|2025-11-10 13:11:00|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.74|39
1762780270000|2025-11-10 13:11:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|19
1762780280000|2025-11-10 13:11:20|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|1
1762780290000|2025-11-10 13:11:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|0
1762780310000|2025-11-10 13:11:50|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|1
1762780320000|2025-11-10 13:12:00|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|78
1762780330000|2025-11-10 13:12:10||239.69||239.69||239.74||239.69|43
1762780340000|2025-11-10 13:12:20|239.77||239.77||239.82||239.77||21
1762780350000|2025-11-10 13:12:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|199
1762780360000|2025-11-10 13:12:40|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|53
1762780370000|2025-11-10 13:12:50|239.77||239.77||239.77||239.77||0
1762780390000|2025-11-10 13:13:10|239.72|239.64|239.77|239.64|239.77|239.69|239.72|239.64|23
1762780400000|2025-11-10 13:13:20||239.69||239.69||239.69||239.69|0
1762780410000|2025-11-10 13:13:30|||||||||19
1762780440000|2025-11-10 13:14:00||239.64||239.64||239.64||239.64|4
1762780450000|2025-11-10 13:14:10|239.72|239.69|239.72|239.64|239.72|239.69|239.72|239.64|0
1762780470000|2025-11-10 13:14:30|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|8
1762780490000|2025-11-10 13:14:50|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|1118
1762780500000|2025-11-10 13:15:00|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|53
1762780510000|2025-11-10 13:15:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|3
1762780520000|2025-11-10 13:15:20|||||||||34
1762780530000|2025-11-10 13:15:30|||||||||243
1762780550000|2025-11-10 13:15:50|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|8
1762780560000|2025-11-10 13:16:00||239.74||239.69||239.74||239.69|0
1762780570000|2025-11-10 13:16:10||239.74||239.74||239.74||239.74|35
1762780600000|2025-11-10 13:16:40|||||||||138
1762780620000|2025-11-10 13:17:00|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|8
1762780640000|2025-11-10 13:17:20|||||||||2
1762780650000|2025-11-10 13:17:30||239.64||239.64||239.64||239.64|22
1762780660000|2025-11-10 13:17:40|239.72||239.72||239.72||239.72||42
1762780670000|2025-11-10 13:17:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|76
1762780680000|2025-11-10 13:18:00|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|12
1762780690000|2025-11-10 13:18:10|239.82||239.82||239.82||239.82||2
1762780700000|2025-11-10 13:18:20|239.77||239.77||239.77||239.77||0
1762780720000|2025-11-10 13:18:40|||||||||19
1762780730000|2025-11-10 13:18:50|239.82|239.74|239.82|239.69|239.82|239.74|239.82|239.69|18
1762780740000|2025-11-10 13:19:00|239.77|239.74|239.77|239.69|239.82|239.74|239.77|239.69|0
1762780760000|2025-11-10 13:19:20|239.82||239.82||239.82||239.82||1
1762780770000|2025-11-10 13:19:30||239.74||239.74||239.74||239.74|0
1762780790000|2025-11-10 13:19:50||239.69||239.69||239.69||239.69|11
1762780800000|2025-11-10 13:20:00||239.74||239.74||239.74||239.69|34
1762780840000|2025-11-10 13:20:40|||||||||2
1762780850000|2025-11-10 13:20:50|||||||||1
1762780870000|2025-11-10 13:21:10||239.69||239.69||239.74||239.69|17
1762780880000|2025-11-10 13:21:20||239.74||239.74||239.74||239.69|63
1762780900000|2025-11-10 13:21:40|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|5
1762780910000|2025-11-10 13:21:50|239.77||239.77||239.82||239.77||7
1762780920000|2025-11-10 13:22:00|239.82|239.74|239.82|239.69|239.82|239.74|239.82|239.69|9
1762780930000|2025-11-10 13:22:10||239.74||239.74||239.74||239.69|0
1762780940000|2025-11-10 13:22:20|||||||||13
1762780950000|2025-11-10 13:22:30|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|2
1762780960000|2025-11-10 13:22:40|239.82|239.74|239.82|239.69|239.82|239.74|239.77|239.69|2
1762780970000|2025-11-10 13:22:50|239.77||239.77||239.82||239.77||0
1762780980000|2025-11-10 13:23:00|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|1
1762780990000|2025-11-10 13:23:10|||||||||103
1762781030000|2025-11-10 13:23:50|||||||||3
1762781040000|2025-11-10 13:24:00|||||||||147
1762781050000|2025-11-10 13:24:10|239.87||239.82||239.87||239.82||159
1762781060000|2025-11-10 13:24:20|||||||||387
1762781070000|2025-11-10 13:24:30|||||||||6
1762781090000|2025-11-10 13:24:50|||||||||1
1762781110000|2025-11-10 13:25:10|||||||||58
1762781120000|2025-11-10 13:25:20|||||||||286
1762781130000|2025-11-10 13:25:30|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|33
1762781150000|2025-11-10 13:25:50|||||||||2
1762781170000|2025-11-10 13:26:10|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|18
1762781180000|2025-11-10 13:26:20|||||||||1
1762781210000|2025-11-10 13:26:50|||||||||241
1762781230000|2025-11-10 13:27:10|||||||||17
1762781250000|2025-11-10 13:27:30|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|2
1762781260000|2025-11-10 13:27:40|||||||||2
1762781280000|2025-11-10 13:28:00|||||||||34
1762781290000|2025-11-10 13:28:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|51
1762781300000|2025-11-10 13:28:20|||||||||185
1762781310000|2025-11-10 13:28:30|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|223
1762781330000|2025-11-10 13:28:50|||||||||18
1762781360000|2025-11-10 13:29:20|||||||||2
1762781400000|2025-11-10 13:30:00|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|34
1762781410000|2025-11-10 13:30:10|||||||||27
1762781450000|2025-11-10 13:30:50|239.87|239.79|239.92|239.79|239.92|239.84|239.87|239.79|30
1762781460000|2025-11-10 13:31:00||239.84||239.84||239.84||239.84|0
1762781470000|2025-11-10 13:31:10|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.84|49
1762781480000|2025-11-10 13:31:20|||||||||2
1762781490000|2025-11-10 13:31:30|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|10
1762781510000|2025-11-10 13:31:50|239.87|239.79|239.92|239.79|239.92|239.79|239.87|239.79|12
1762781520000|2025-11-10 13:32:00||239.84||239.84||239.84||239.84|0
1762781530000|2025-11-10 13:32:10|239.87|239.79|239.87|239.79|239.92|239.79|239.87|239.79|40
1762781550000|2025-11-10 13:32:30|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|8
1762781580000|2025-11-10 13:33:00|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|71
1762781590000|2025-11-10 13:33:10|||||||||1
1762781600000|2025-11-10 13:33:20|239.97||239.92||239.97||239.92||31
1762781630000|2025-11-10 13:33:50|||||||||2
1762781650000|2025-11-10 13:34:10|||||||||4
1762781660000|2025-11-10 13:34:20|239.87|239.79|239.92|239.79|239.92|239.79|239.87|239.79|58
1762781670000|2025-11-10 13:34:30|239.87||239.87||239.92||239.87||1
1762781700000|2025-11-10 13:35:00|239.92|239.84|239.92|239.84|239.97|239.84|239.92|239.84|157
1762781710000|2025-11-10 13:35:10|239.97||239.97||239.97||239.92||0
1762781720000|2025-11-10 13:35:20|239.92||239.92||239.92||239.92||0
1762781730000|2025-11-10 13:35:30|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|3
1762781740000|2025-11-10 13:35:40|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|8
1762781750000|2025-11-10 13:35:50|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|323
1762781760000|2025-11-10 13:36:00|240.02|239.94|240.07|239.94|240.07|239.94|240.02|239.94|73
1762781770000|2025-11-10 13:36:10|240.02|239.99|240.02|239.94|240.07|239.99|240.02|239.94|32
1762781780000|2025-11-10 13:36:20|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|94
1762781790000|2025-11-10 13:36:30|240.12|240.04|240.12|240.04|240.12|240.04|240.07|239.99|87
1762781800000|2025-11-10 13:36:40|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|40
1762781810000|2025-11-10 13:36:50|||||||||6
1762781820000|2025-11-10 13:37:00|||||||||79
1762781830000|2025-11-10 13:37:10|||||||||35
1762781870000|2025-11-10 13:37:50|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|39
1762781880000|2025-11-10 13:38:00|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.09|349
1762781900000|2025-11-10 13:38:20|240.12|240.04|240.12|240.04|240.17|240.04|240.12|240.04|75
1762781910000|2025-11-10 13:38:30|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|25
1762781920000|2025-11-10 13:38:40|240.12||240.07||240.12||240.07||23
1762781930000|2025-11-10 13:38:50|||||||||6
1762781940000|2025-11-10 13:39:00|||||||||1
1762781950000|2025-11-10 13:39:10|||||||||685
1762781960000|2025-11-10 13:39:20|||||||||5
1762781970000|2025-11-10 13:39:30|||||||||13
1762781980000|2025-11-10 13:39:40|||||||||420
1762781990000|2025-11-10 13:39:50|||||||||3
1762782000000|2025-11-10 13:40:00|||||||||448
1762782010000|2025-11-10 13:40:10|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|131
1762782020000|2025-11-10 13:40:20|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|52
1762782040000|2025-11-10 13:40:40|||||||||4
1762782050000|2025-11-10 13:40:50|||||||||15
1762782070000|2025-11-10 13:41:10|240.12|240.04|240.12|239.99|240.12|240.04|240.12|239.99|71
1762782080000|2025-11-10 13:41:20||240.04||240.04||240.04||240.04|2
1762782090000|2025-11-10 13:41:30|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|9
1762782100000|2025-11-10 13:41:40|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|3
1762782110000|2025-11-10 13:41:50|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|0
1762782120000|2025-11-10 13:42:00|240.12||240.07||240.12||240.07||33
1762782130000|2025-11-10 13:42:10|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|11
1762782140000|2025-11-10 13:42:20|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|1
1762782160000|2025-11-10 13:42:40|||||||||45
1762782170000|2025-11-10 13:42:50|||||||||1
1762782180000|2025-11-10 13:43:00|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|31
1762782190000|2025-11-10 13:43:10|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|115
1762782210000|2025-11-10 13:43:30|||||||||1110
1762782240000|2025-11-10 13:44:00|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|375
1762782250000|2025-11-10 13:44:10||239.84||239.84||239.84||239.84|40
1762782260000|2025-11-10 13:44:20||239.89||239.89||239.89||239.89|0
1762782270000|2025-11-10 13:44:30|240.02|239.94|240.02|239.89|240.02|239.94|239.97|239.89|51
1762782280000|2025-11-10 13:44:40|239.97|239.94|239.97|239.89|240.02|239.94|239.97|239.89|13
1762782290000|2025-11-10 13:44:50|239.92|239.84|239.92|239.84|239.92|239.89|239.92|239.84|37
1762782300000|2025-11-10 13:45:00|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|74
1762782310000|2025-11-10 13:45:10|239.92|239.84|239.92|239.79|239.92|239.84|239.87|239.79|30
1762782320000|2025-11-10 13:45:20|239.97|239.89|239.97|239.84|239.97|239.89|239.92|239.84|210
1762782330000|2025-11-10 13:45:30|239.92|239.89|239.97|239.89|239.97|239.89|239.92|239.89|0
1762782340000|2025-11-10 13:45:40|239.92|239.84|239.97|239.84|239.97|239.84|239.92|239.84|35
1762782350000|2025-11-10 13:45:50|240.02|239.89|239.97|239.89|240.02|239.94|239.97|239.89|28
1762782360000|2025-11-10 13:46:00|240.02||240.02||240.02||240.02||77
1762782370000|2025-11-10 13:46:10||239.94||239.94||239.94||239.89|6
1762782380000|2025-11-10 13:46:20|||||||||2
1762782390000|2025-11-10 13:46:30|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|102
1762782400000|2025-11-10 13:46:40|239.97|239.89|240.02|239.89|240.02|239.89|239.97|239.89|23
1762782410000|2025-11-10 13:46:50|239.97||239.97||240.02||239.97||2
1762782430000|2025-11-10 13:47:10|||||||||1
1762782440000|2025-11-10 13:47:20|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|30
1762782450000|2025-11-10 13:47:30|239.92|239.84|239.87|239.79|239.97|239.84|239.87|239.79|33
1762782460000|2025-11-10 13:47:40|239.92||239.92||239.92||239.87||0
1762782470000|2025-11-10 13:47:50|239.87||239.87||239.87||239.87||0
1762782490000|2025-11-10 13:48:10|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|15
1762782500000|2025-11-10 13:48:20||239.74||239.74||239.79||239.74|22
1762782510000|2025-11-10 13:48:30|239.82|239.79|239.92|239.84|239.92|239.84|239.82|239.79|0
1762782520000|2025-11-10 13:48:40|||||||||50
1762782540000|2025-11-10 13:49:00|239.97|239.89|239.97|239.84|239.97|239.89|239.97|239.84|16
1762782550000|2025-11-10 13:49:10|239.92|239.89|239.92|239.84|239.97|239.89|239.92|239.84|17
1762782560000|2025-11-10 13:49:20|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|18
1762782570000|2025-11-10 13:49:30|240.07|239.99|240.12|240.04|240.12|240.04|240.02|239.99|0
1762782580000|2025-11-10 13:49:40|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|37
1762782590000|2025-11-10 13:49:50|240.07|239.99|240.07|239.99|240.12|240.04|240.07|239.99|6
1762782600000|2025-11-10 13:50:00|240.12|240.04|240.12|240.04|240.12|240.04|240.07|240.04|1
1762782610000|2025-11-10 13:50:10|||||||||1
1762782620000|2025-11-10 13:50:20|240.17||240.12||240.17||240.12||0
1762782640000|2025-11-10 13:50:40|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|0
1762782650000|2025-11-10 13:50:50|240.27||240.22||240.27||240.22||0
1762782660000|2025-11-10 13:51:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|17
1762782680000|2025-11-10 13:51:20|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|38
1762782690000|2025-11-10 13:51:30|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|12
1762782710000|2025-11-10 13:51:50|240.32|240.24|240.32|240.24|240.32|240.24|240.27|240.19|75
1762782720000|2025-11-10 13:52:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|79
1762782730000|2025-11-10 13:52:10||240.14||240.19||240.19||240.14|28
1762782750000|2025-11-10 13:52:30|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|24
1762782760000|2025-11-10 13:52:40|240.27|240.19|240.27|240.14|240.27|240.19|240.27|240.14|65
1762782770000|2025-11-10 13:52:50|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.14|38
1762782780000|2025-11-10 13:53:00||240.09||240.14||240.14||240.09|18
1762782790000|2025-11-10 13:53:10|240.17|240.09|240.17|240.09|240.22|240.14|240.17|240.09|48
1762782800000|2025-11-10 13:53:20|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|52
1762782810000|2025-11-10 13:53:30|240.12|240.04|240.17|240.04|240.17|240.09|240.12|240.04|5
1762782820000|2025-11-10 13:53:40||240.09||240.09||240.09||240.09|0
1762782830000|2025-11-10 13:53:50|240.22||240.22||240.22||240.17||16
1762782840000|2025-11-10 13:54:00||240.14||240.14||240.14||240.14|9
1762782860000|2025-11-10 13:54:20|||||||||28
1762782870000|2025-11-10 13:54:30|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|27
1762782900000|2025-11-10 13:55:00|||||||||85
1762782910000|2025-11-10 13:55:10||240.04||240.09||240.09||240.04|17
1762782930000|2025-11-10 13:55:30|||||||||14
1762782940000|2025-11-10 13:55:40|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|146
1762782980000|2025-11-10 13:56:20|||||||||115
1762782990000|2025-11-10 13:56:30|||||||||12
1762783000000|2025-11-10 13:56:40|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|127
1762783010000|2025-11-10 13:56:50|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|50
1762783020000|2025-11-10 13:57:00|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|199
1762783030000|2025-11-10 13:57:10|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|7
1762783050000|2025-11-10 13:57:30|||||||||74
1762783070000|2025-11-10 13:57:50|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|46
1762783080000|2025-11-10 13:58:00|240.22|240.14|240.22|240.09|240.22|240.14|240.17|240.09|34
1762783090000|2025-11-10 13:58:10|240.17|240.14|240.22|240.14|240.22|240.14|240.17|240.09|7
1762783100000|2025-11-10 13:58:20|240.27||240.22||240.27||240.22||74
1762783110000|2025-11-10 13:58:30|||||||||9
1762783120000|2025-11-10 13:58:40||240.09||240.14||240.14||240.09|40
1762783130000|2025-11-10 13:58:50|240.17|240.09|240.17|240.09|240.22|240.09|240.17|240.09|166
1762783140000|2025-11-10 13:59:00|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|17
1762783150000|2025-11-10 13:59:10|||||||||1
1762783170000|2025-11-10 13:59:30|||||||||14
1762783180000|2025-11-10 13:59:40|||||||||1
1762783190000|2025-11-10 13:59:50|||||||||9
1762783200000|2025-11-10 14:00:00|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|11
1762783220000|2025-11-10 14:00:20|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|6
1762783230000|2025-11-10 14:00:30|240.17|240.09|240.22|240.09|240.22|240.09|240.17|240.09|7
1762783240000|2025-11-10 14:00:40|240.17||240.22||240.22||240.17||1
1762783250000|2025-11-10 14:00:50|240.17||240.17||240.17||240.17||0
1762783260000|2025-11-10 14:01:00|240.22|240.14|240.22|240.09|240.22|240.14|240.17|240.09|28
1762783270000|2025-11-10 14:01:10|240.17|240.14|240.22|240.14|240.22|240.14|240.17|240.14|14
1762783280000|2025-11-10 14:01:20|240.27|240.19|240.22|240.14|240.27|240.19|240.22|240.14|3
1762783320000|2025-11-10 14:02:00|||||||||3
1762783330000|2025-11-10 14:02:10|||||||||32
1762783370000|2025-11-10 14:02:50|||||||||1
1762783380000|2025-11-10 14:03:00||240.09||240.14||240.14||240.09|0
1762783400000|2025-11-10 14:03:20|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|145
1762783420000|2025-11-10 14:03:40|||||||||8
1762783430000|2025-11-10 14:03:50|240.22|240.14|240.22|240.09|240.22|240.14|240.22|240.09|142
1762783440000|2025-11-10 14:04:00|240.27|240.14|240.27|240.14|240.27|240.14|240.27|240.14|6
1762783450000|2025-11-10 14:04:10|240.22|240.19|240.27|240.14|240.27|240.19|240.22|240.14|18
1762783460000|2025-11-10 14:04:20|240.22|240.09|240.17|240.09|240.27|240.09|240.17|240.09|30
1762783470000|2025-11-10 14:04:30|240.22|240.14|240.22|240.14|240.22|240.14|240.17|240.09|3
1762783490000|2025-11-10 14:04:50||240.09||240.14||240.14||240.09|0
1762783500000|2025-11-10 14:05:00|240.27|240.09|240.22|240.09|240.27|240.14|240.22|240.09|25
1762783510000|2025-11-10 14:05:10|240.17|240.14|240.22|240.14|240.22|240.14|240.17|240.14|28
1762783530000|2025-11-10 14:05:30|240.27||240.22||240.27||240.22||25
1762783540000|2025-11-10 14:05:40|240.27||240.22||240.27||240.22||0
1762783550000|2025-11-10 14:05:50|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.19|8
1762783560000|2025-11-10 14:06:00|240.22|240.14|240.27|240.14|240.27|240.14|240.22|240.14|20
1762783570000|2025-11-10 14:06:10|240.22||240.22||240.27||240.22||0
1762783580000|2025-11-10 14:06:20|||||||||5
1762783600000|2025-11-10 14:06:40||240.09||240.14||240.14||240.09|47
1762783610000|2025-11-10 14:06:50|240.17|240.09|240.22|240.09|240.22|240.09|240.17|240.09|4
1762783620000|2025-11-10 14:07:00|240.17|240.14|240.22|240.14|240.22|240.14|240.17|240.09|9
1762783630000|2025-11-10 14:07:10||240.09||240.14||240.14||240.09|7
1762783640000|2025-11-10 14:07:20|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|6
1762783650000|2025-11-10 14:07:30||240.14||240.19||240.19||240.14|4
1762783660000|2025-11-10 14:07:40|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|24
1762783680000|2025-11-10 14:08:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|13
1762783690000|2025-11-10 14:08:10|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|41
1762783700000|2025-11-10 14:08:20|240.27|240.19|240.32|240.24|240.32|240.24|240.27|240.19|51
1762783710000|2025-11-10 14:08:30|240.27|240.19|240.32|240.24|240.32|240.24|240.27|240.19|15
1762783720000|2025-11-10 14:08:40|240.37||240.32||240.37||240.32||33
1762783730000|2025-11-10 14:08:50|240.37||240.37||240.37||240.37||26
1762783740000|2025-11-10 14:09:00|240.32|240.29|240.37|240.29|240.37|240.29|240.32|240.24|3
1762783790000|2025-11-10 14:09:50|||||||||102
1762783810000|2025-11-10 14:10:10|||||||||1
1762783820000|2025-11-10 14:10:20|240.32|240.24|240.37|240.24|240.37|240.24|240.32|240.24|119
1762783830000|2025-11-10 14:10:30|240.32||240.32||240.32||240.32||0
1762783850000|2025-11-10 14:10:50|||||||||17
1762783860000|2025-11-10 14:11:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|102
1762783880000|2025-11-10 14:11:20|||||||||3
1762783890000|2025-11-10 14:11:30|240.22|240.14|240.27|240.14|240.27|240.19|240.22|240.14|7
1762783900000|2025-11-10 14:11:40|240.22||240.27||240.27||240.22||7
1762783910000|2025-11-10 14:11:50||240.19||240.19||240.19||240.19|36
1762783920000|2025-11-10 14:12:00|240.22|240.14|240.22|240.14|240.27|240.14|240.22|240.14|24
1762783930000|2025-11-10 14:12:10||240.09||240.14||240.14||240.09|10
1762783940000|2025-11-10 14:12:20|240.27||240.22||240.27||240.22||25
1762783950000|2025-11-10 14:12:30|240.27|240.19|240.27|240.14|240.27|240.19|240.22|240.14|25
1762783960000|2025-11-10 14:12:40|240.22||240.22||240.27||240.22||0
1762783970000|2025-11-10 14:12:50|240.27||240.22||240.27||240.22||1
1762783980000|2025-11-10 14:13:00||240.09||240.09||240.09||240.09|8
1762783990000|2025-11-10 14:13:10||240.14||240.14||240.14||240.09|3
1762784000000|2025-11-10 14:13:20|||||||||3
1762784010000|2025-11-10 14:13:30|||||||||10
1762784020000|2025-11-10 14:13:40|240.32|240.19|240.32|240.19|240.32|240.19|240.32|240.19|239
1762784030000|2025-11-10 14:13:50|240.27|240.24|240.27|240.19|240.27|240.24|240.27|240.19|1
1762784040000|2025-11-10 14:14:00|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|6
1762784060000|2025-11-10 14:14:20|240.27|240.19|240.27|240.19|240.32|240.19|240.27|240.19|39
1762784070000|2025-11-10 14:14:30|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|19
1762784080000|2025-11-10 14:14:40|||||||||19
1762784090000|2025-11-10 14:14:50|||||||||9
1762784100000|2025-11-10 14:15:00|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.19|12
1762784110000|2025-11-10 14:15:10|||||||||1
1762784120000|2025-11-10 14:15:20|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|105
1762784130000|2025-11-10 14:15:30|||||||||203
1762784140000|2025-11-10 14:15:40|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|521
1762784150000|2025-11-10 14:15:50|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|27
1762784160000|2025-11-10 14:16:00|240.37|240.29|240.37|240.29|240.37|240.29|240.32|240.29|55
1762784170000|2025-11-10 14:16:10||240.24||240.29||240.29||240.24|30
1762784180000|2025-11-10 14:16:20|||||||||23
1762784190000|2025-11-10 14:16:30|240.32|240.24|240.32|240.24|240.37|240.29|240.32|240.24|23
1762784220000|2025-11-10 14:17:00|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|22
1762784230000|2025-11-10 14:17:10|240.32|240.24|240.37|240.24|240.37|240.29|240.32|240.24|21
1762784240000|2025-11-10 14:17:20|240.32|240.29|240.32|240.24|240.37|240.29|240.32|240.24|8
1762784250000|2025-11-10 14:17:30|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.24|1
1762784260000|2025-11-10 14:17:40|||||||||1
1762784280000|2025-11-10 14:18:00|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.29|26
1762784290000|2025-11-10 14:18:10||240.29||240.29||240.34||240.29|13
1762784300000|2025-11-10 14:18:20|240.37|240.24|240.37|240.24|240.37|240.29|240.37|240.24|111
1762784310000|2025-11-10 14:18:30|240.32|240.29|240.37|240.29|240.37|240.29|240.32|240.29|2
1762784320000|2025-11-10 14:18:40||240.24||240.24||240.24||240.24|0
1762784330000|2025-11-10 14:18:50|240.32|240.29|240.32|240.24|240.32|240.29|240.32|240.24|0
1762784350000|2025-11-10 14:19:10|||||||||1
1762784360000|2025-11-10 14:19:20|240.27|240.19|240.32|240.19|240.32|240.24|240.27|240.19|72
1762784370000|2025-11-10 14:19:30|240.27||240.27||240.27||240.27||0
1762784380000|2025-11-10 14:19:40|||||||||1
1762784420000|2025-11-10 14:20:20|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|217
1762784430000|2025-11-10 14:20:30|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|781
1762784440000|2025-11-10 14:20:40|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|476
1762784450000|2025-11-10 14:20:50|||||||||345
1762784460000|2025-11-10 14:21:00|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.09|290
1762784480000|2025-11-10 14:21:20|||||||||23
1762784490000|2025-11-10 14:21:30|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|34
1762784500000|2025-11-10 14:21:40|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|93
1762784510000|2025-11-10 14:21:50|||||||||47
1762784530000|2025-11-10 14:22:10|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|53
1762784540000|2025-11-10 14:22:20|||||||||72
1762784550000|2025-11-10 14:22:30|||||||||43
1762784570000|2025-11-10 14:22:50||239.89||239.94||239.94||239.89|2
1762784580000|2025-11-10 14:23:00|239.97|239.89|239.97|239.89|240.02|239.89|239.97|239.89|18
1762784590000|2025-11-10 14:23:10|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|0
1762784600000|2025-11-10 14:23:20|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|25
1762784610000|2025-11-10 14:23:30||239.89||239.89||239.94||239.89|35
1762784620000|2025-11-10 14:23:40|239.97||239.97||240.02||239.97||0
1762784640000|2025-11-10 14:24:00|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|6
1762784650000|2025-11-10 14:24:10|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|5
1762784660000|2025-11-10 14:24:20|239.92||239.87||239.92||239.87||23
1762784700000|2025-11-10 14:25:00|239.92|239.84|239.92|239.84|239.92|239.84|239.87|239.79|38
1762784710000|2025-11-10 14:25:10|239.97||239.92||239.97||239.92||36
1762784720000|2025-11-10 14:25:20|239.97||239.97||239.97||239.97||15
1762784730000|2025-11-10 14:25:30||239.89||239.84||239.89||239.84|15
1762784740000|2025-11-10 14:25:40||239.89||239.89||239.89||239.84|0
1762784750000|2025-11-10 14:25:50|240.02|239.94|240.02|239.94|240.02|239.94|239.97|239.94|41
1762784760000|2025-11-10 14:26:00|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|16
1762784770000|2025-11-10 14:26:10|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|59
1762784780000|2025-11-10 14:26:20|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|3
1762784790000|2025-11-10 14:26:30|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|3
1762784800000|2025-11-10 14:26:40|239.97|239.89|240.02|239.89|240.02|239.89|239.97|239.89|2
1762784810000|2025-11-10 14:26:50|239.97|239.94|239.92|239.84|240.02|239.94|239.92|239.84|84
1762784820000|2025-11-10 14:27:00|239.97||239.97||239.97||239.92||1
1762784830000|2025-11-10 14:27:10|239.92|239.79|239.92|239.84|239.97|239.84|239.87|239.79|22
1762784850000|2025-11-10 14:27:30|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|10
1762784860000|2025-11-10 14:27:40||239.84||239.89||239.89||239.84|6
1762784870000|2025-11-10 14:27:50|240.02|239.84|239.97|239.84|240.02|239.84|239.97|239.84|64
1762784880000|2025-11-10 14:28:00|239.92|239.89|239.97|239.89|240.02|239.89|239.92|239.89|58
1762784890000|2025-11-10 14:28:10|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|9
1762784920000|2025-11-10 14:28:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|17
1762784940000|2025-11-10 14:29:00|239.92||239.87||239.92||239.87||4
1762784950000|2025-11-10 14:29:10|||||||||42
1762784960000|2025-11-10 14:29:20|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|128
1762784980000|2025-11-10 14:29:40|239.87||239.82||239.87||239.82||12
1762784990000|2025-11-10 14:29:50|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|51
1762785000000|2025-11-10 14:30:00|239.92|239.84|239.92|239.79|239.92|239.84|239.82|239.74|46
1762785010000|2025-11-10 14:30:10||239.84||239.84||239.84||239.84|0
1762785020000|2025-11-10 14:30:20|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|16
1762785030000|2025-11-10 14:30:30|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.84|1
1762785040000|2025-11-10 14:30:40|240.02|239.94|240.02|239.94|240.07|239.94|239.97|239.94|34
1762785050000|2025-11-10 14:30:50|240.07||240.02||240.07||240.02||1
1762785060000|2025-11-10 14:31:00|||||||||33
1762785070000|2025-11-10 14:31:10|239.97|239.89|239.97|239.89|240.02|239.89|239.97|239.89|26
1762785080000|2025-11-10 14:31:20|239.92|239.84|239.92|239.84|239.97|239.84|239.92|239.84|57
1762785090000|2025-11-10 14:31:30|239.97|239.89|239.97|239.84|239.97|239.89|239.92|239.84|25
1762785100000|2025-11-10 14:31:40|239.92|239.89|239.92|239.84|239.92|239.89|239.92|239.84|20
1762785110000|2025-11-10 14:31:50|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|13
1762785120000|2025-11-10 14:32:00|239.97|239.79|239.87|239.79|239.97|239.79|239.87|239.74|16
1762785130000|2025-11-10 14:32:10|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|2
1762785140000|2025-11-10 14:32:20|239.82|239.74|239.87|239.74|239.87|239.79|239.82|239.74|18
1762785150000|2025-11-10 14:32:30||239.79||239.79||239.79||239.79|2009
1762785160000|2025-11-10 14:32:40|239.92||239.92||239.92||239.92||1
1762785170000|2025-11-10 14:32:50|239.87||239.87||239.92||239.87||8
1762785180000|2025-11-10 14:33:00|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|11
1762785190000|2025-11-10 14:33:10|239.92|239.84|239.97|239.84|239.97|239.89|239.92|239.84|15
1762785200000|2025-11-10 14:33:20|239.92|239.89|239.97|239.89|239.97|239.89|239.92|239.89|5
1762785210000|2025-11-10 14:33:30|||||||||22
1762785220000|2025-11-10 14:33:40||239.84||239.84||239.84||239.84|4
1762785230000|2025-11-10 14:33:50|239.92|239.89|239.97|239.89|239.97|239.89|239.92|239.84|8
1762785240000|2025-11-10 14:34:00||239.84||239.84||239.89||239.84|1
1762785250000|2025-11-10 14:34:10|239.92||239.92||239.92||239.92||11
1762785260000|2025-11-10 14:34:20|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|115
1762785270000|2025-11-10 14:34:30||239.89||239.89||239.89||239.89|100
1762785280000|2025-11-10 14:34:40|239.97|239.94|239.97|239.89|240.02|239.94|239.97|239.89|55
1762785290000|2025-11-10 14:34:50|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|6
1762785300000|2025-11-10 14:35:00|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|350
1762785310000|2025-11-10 14:35:10|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|44
1762785330000|2025-11-10 14:35:30|240.17||240.12||240.17||240.12||9
1762785340000|2025-11-10 14:35:40|240.07|239.99|240.12|239.99|240.12|239.99|240.07|239.99|30
1762785350000|2025-11-10 14:35:50|240.07|240.04|240.07|239.99|240.07|240.04|240.07|239.99|14
1762785360000|2025-11-10 14:36:00|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|72
1762785370000|2025-11-10 14:36:10|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|33
1762785380000|2025-11-10 14:36:20|239.97||239.92||239.97||239.92||0
1762785390000|2025-11-10 14:36:30|239.87|239.79|239.87|239.79|239.92|239.79|239.87|239.79|1
1762785400000|2025-11-10 14:36:40|239.92|239.74|239.92|239.84|239.92|239.84|239.92|239.74|73
1762785410000|2025-11-10 14:36:50|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|30
1762785420000|2025-11-10 14:37:00|239.92|239.84|239.97|239.84|239.97|239.89|239.92|239.84|7
1762785430000|2025-11-10 14:37:10||239.89||239.84||239.89||239.84|0
1762785440000|2025-11-10 14:37:20|240.02|239.89|239.97|239.89|240.02|239.89|239.97|239.89|1
1762785460000|2025-11-10 14:37:40|240.02|239.94|240.02|239.89|240.02|239.94|239.97|239.89|16
1762785470000|2025-11-10 14:37:50|239.97||239.97||239.97||239.97||2
1762785480000|2025-11-10 14:38:00|240.02||239.97||240.02||239.97||52
1762785490000|2025-11-10 14:38:10|239.92|239.84|239.92|239.84|239.97|239.84|239.92|239.84|32
1762785500000|2025-11-10 14:38:20|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.84|35
1762785510000|2025-11-10 14:38:30|||||||||3
1762785530000|2025-11-10 14:38:50|240.02||239.97||240.02||239.97||10
1762785540000|2025-11-10 14:39:00|240.02||239.97||240.02||239.97||12
1762785550000|2025-11-10 14:39:10|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|36
1762785560000|2025-11-10 14:39:20|240.02|239.94|239.97|239.84|240.02|239.94|239.92|239.84|4
1762785570000|2025-11-10 14:39:30|239.92||239.92||239.92||239.92||1
1762785580000|2025-11-10 14:39:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|29
1762785590000|2025-11-10 14:39:50|239.82|239.74|239.87|239.74|239.87|239.79|239.82|239.74|39
1762785600000|2025-11-10 14:40:00|239.92|239.79|239.92|239.79|239.97|239.84|239.92|239.79|109
1762785610000|2025-11-10 14:40:10|239.87|239.84|239.87|239.79|239.87|239.84|239.87|239.79|55
1762785620000|2025-11-10 14:40:20|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|10
1762785630000|2025-11-10 14:40:30|239.92||239.87||239.92||239.87||7
1762785640000|2025-11-10 14:40:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.79|11
1762785650000|2025-11-10 14:40:50|239.97|239.89|239.87|239.79|239.97|239.89|239.87|239.79|11
1762785660000|2025-11-10 14:41:00|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.79|2
1762785670000|2025-11-10 14:41:10|||||||||11
1762785680000|2025-11-10 14:41:20|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|30
1762785690000|2025-11-10 14:41:30|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|134
1762785700000|2025-11-10 14:41:40|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|163
1762785710000|2025-11-10 14:41:50|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.69|78
1762785720000|2025-11-10 14:42:00|239.77|239.69|239.87|239.74|239.87|239.74|239.77|239.69|28
1762785730000|2025-11-10 14:42:10|239.82||239.82||239.82||239.82||7
1762785740000|2025-11-10 14:42:20|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|15
1762785750000|2025-11-10 14:42:30|239.87|239.79|239.87|239.79|239.92|239.84|239.87|239.79|414
1762785760000|2025-11-10 14:42:40|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|15
1762785770000|2025-11-10 14:42:50|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|17
1762785780000|2025-11-10 14:43:00|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|19
1762785790000|2025-11-10 14:43:10|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|16
1762785800000|2025-11-10 14:43:20|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|3
1762785810000|2025-11-10 14:43:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|2
1762785820000|2025-11-10 14:43:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|2
1762785840000|2025-11-10 14:44:00|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|28
1762785850000|2025-11-10 14:44:10|239.92|239.84|239.92|239.84|239.92|239.84|239.87|239.84|24
1762785860000|2025-11-10 14:44:20|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|11
1762785870000|2025-11-10 14:44:30|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|4
1762785880000|2025-11-10 14:44:40|239.87|239.79|239.87|239.79|239.92|239.79|239.87|239.79|7
1762785890000|2025-11-10 14:44:50|239.92|239.74|239.92|239.79|239.92|239.84|239.92|239.74|9
1762785900000|2025-11-10 14:45:00||239.84||239.79||239.84||239.79|6
1762785910000|2025-11-10 14:45:10||239.84||239.84||239.84||239.84|14
1762785930000|2025-11-10 14:45:30||239.79||239.79||239.84||239.79|10
1762785940000|2025-11-10 14:45:40|239.87|239.84|239.92|239.84|239.92|239.84|239.87|239.84|19
1762785950000|2025-11-10 14:45:50|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.84|39
1762785960000|2025-11-10 14:46:00|239.92|239.84|239.92|239.84|239.97|239.89|239.92|239.84|14
1762785970000|2025-11-10 14:46:10|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.84|3
1762785990000|2025-11-10 14:46:30||239.84||239.89||239.89||239.84|7
1762786000000|2025-11-10 14:46:40||239.84||239.89||239.89||239.84|10000
1762786020000|2025-11-10 14:47:00|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.79|66
1762786030000|2025-11-10 14:47:10|239.87|239.79|239.92|239.79|239.92|239.84|239.87|239.79|45
1762786040000|2025-11-10 14:47:20|239.87||239.87||239.92||239.87||46
1762786050000|2025-11-10 14:47:30|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|60
1762786060000|2025-11-10 14:47:40|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|15
1762786070000|2025-11-10 14:47:50|||||||||15
1762786080000|2025-11-10 14:48:00|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|29
1762786090000|2025-11-10 14:48:10|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|7
1762786100000|2025-11-10 14:48:20||239.79||239.84||239.84||239.79|1181
1762786110000|2025-11-10 14:48:30|239.87|239.79|239.87|239.79|239.87|239.84|239.87|239.79|33
1762786120000|2025-11-10 14:48:40|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|3
1762786130000|2025-11-10 14:48:50|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.74|14
1762786140000|2025-11-10 14:49:00|239.92|239.74|239.92|239.84|239.92|239.84|239.92|239.74|5
1762786150000|2025-11-10 14:49:10|||||||||17
1762786160000|2025-11-10 14:49:20|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|4
1762786170000|2025-11-10 14:49:30|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|15
1762786180000|2025-11-10 14:49:40|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|3
1762786190000|2025-11-10 14:49:50|||||||||2
1762786200000|2025-11-10 14:50:00|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|7
1762786210000|2025-11-10 14:50:10|239.72|239.64|239.72|239.64|239.72|239.69|239.72|239.64|2
1762786220000|2025-11-10 14:50:20|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|31
1762786230000|2025-11-10 14:50:30|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|71
1762786240000|2025-11-10 14:50:40||239.64||239.64||239.64||239.64|37
1762786250000|2025-11-10 14:50:50|239.72|239.69|239.77|239.64|239.77|239.69|239.72|239.64|38
1762786260000|2025-11-10 14:51:00|239.72|239.69|239.72|239.64|239.72|239.69|239.72|239.64|16
1762786270000|2025-11-10 14:51:10|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|1
1762786280000|2025-11-10 14:51:20|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|35
1762786290000|2025-11-10 14:51:30|239.77|239.64|239.77|239.69|239.77|239.69|239.72|239.64|370
1762786300000|2025-11-10 14:51:40|239.82||239.82||239.82||239.77||32
1762786310000|2025-11-10 14:51:50|239.77|239.74|239.77|239.69|239.77|239.74|239.77|239.69|26
1762786320000|2025-11-10 14:52:00|239.72|239.64|239.62|239.54|239.72|239.64|239.62|239.54|112
1762786330000|2025-11-10 14:52:10|239.57|239.49|239.57|239.49|239.62|239.54|239.57|239.49|12
1762786340000|2025-11-10 14:52:20|239.62|239.54|239.62|239.54|239.67|239.59|239.62|239.54|43
1762786350000|2025-11-10 14:52:30|239.67||239.62||239.67||239.62||24
1762786360000|2025-11-10 14:52:40|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|672
1762786370000|2025-11-10 14:52:50|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|272
1762786380000|2025-11-10 14:53:00|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|65
1762786390000|2025-11-10 14:53:10|239.37|239.29|239.42|239.34|239.42|239.34|239.37|239.29|250
1762786400000|2025-11-10 14:53:20||239.29||239.34||239.34||239.29|29
1762786410000|2025-11-10 14:53:30|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.34|9
1762786420000|2025-11-10 14:53:40|239.52|239.34|239.47|239.34|239.52|239.34|239.47|239.34|186
1762786430000|2025-11-10 14:53:50|239.42|239.39|239.52|239.39|239.52|239.44|239.42|239.39|130
1762786440000|2025-11-10 14:54:00|239.47|239.44|239.52|239.44|239.52|239.44|239.47|239.39|29
1762786450000|2025-11-10 14:54:10|239.47|239.39|239.47|239.39|239.47|239.44|239.47|239.39|10
1762786460000|2025-11-10 14:54:20|239.42|239.34|239.47|239.39|239.52|239.44|239.42|239.34|58
1762786470000|2025-11-10 14:54:30|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.44|13
1762786480000|2025-11-10 14:54:40|239.57|239.49|239.57|239.49|239.57|239.49|239.52|239.44|68
1762786490000|2025-11-10 14:54:50|239.52|239.44|239.47|239.39|239.57|239.49|239.47|239.39|36
1762786500000|2025-11-10 14:55:00|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.39|98
1762786510000|2025-11-10 14:55:10|||||||||18
1762786520000|2025-11-10 14:55:20|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|39
1762786530000|2025-11-10 14:55:30|239.47||239.42||239.47||239.42||8
1762786540000|2025-11-10 14:55:40|239.47|239.39|239.47|239.39|239.47|239.39|239.42|239.39|18
1762786550000|2025-11-10 14:55:50|239.42|239.34|239.47|239.34|239.47|239.39|239.42|239.34|24
1762786560000|2025-11-10 14:56:00|239.42|239.39|239.52|239.39|239.52|239.39|239.42|239.34|46
1762786570000|2025-11-10 14:56:10|239.47|239.34|239.47|239.39|239.52|239.39|239.42|239.34|11
1762786580000|2025-11-10 14:56:20||239.34||239.39||239.39||239.34|0
1762786590000|2025-11-10 14:56:30|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|2
1762786600000|2025-11-10 14:56:40|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|4
1762786610000|2025-11-10 14:56:50|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|122
1762786620000|2025-11-10 14:57:00|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|4
1762786640000|2025-11-10 14:57:20|||||||||4
1762786650000|2025-11-10 14:57:30|239.62|239.54|239.62|239.49|239.62|239.54|239.57|239.49|26
1762786660000|2025-11-10 14:57:40|239.67|239.54|239.62|239.54|239.67|239.54|239.62|239.54|10
1762786680000|2025-11-10 14:58:00||239.49||239.54||239.54||239.49|3
1762786690000|2025-11-10 14:58:10|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.54|18
1762786700000|2025-11-10 14:58:20|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|22
1762786730000|2025-11-10 14:58:50|||||||||76
1762786740000|2025-11-10 14:59:00|||||||||21
1762786760000|2025-11-10 14:59:20|||||||||12
1762786770000|2025-11-10 14:59:30|||||||||481
1762786780000|2025-11-10 14:59:40|||||||||26
1762786790000|2025-11-10 14:59:50|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|87
1762786800000|2025-11-10 15:00:00|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|531
1762786810000|2025-11-10 15:00:10|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|28
1762786820000|2025-11-10 15:00:20|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.54|24
1762786830000|2025-11-10 15:00:30|239.62|239.54|239.72|239.59|239.72|239.59|239.62|239.54|31
1762786840000|2025-11-10 15:00:40|239.67|239.64|239.72|239.64|239.72|239.64|239.67|239.64|26
1762786850000|2025-11-10 15:00:50|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|22
1762786860000|2025-11-10 15:01:00|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|5
1762786870000|2025-11-10 15:01:10|239.77||239.72||239.77||239.72||0
1762786880000|2025-11-10 15:01:20|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|53
1762786890000|2025-11-10 15:01:30|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|4
1762786900000|2025-11-10 15:01:40|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|263
1762786910000|2025-11-10 15:01:50|||||||||3
1762786920000|2025-11-10 15:02:00|239.62|239.54|239.67|239.54|239.67|239.59|239.62|239.54|173
1762786930000|2025-11-10 15:02:10|239.62|239.49|239.62|239.54|239.62|239.54|239.57|239.49|116
1762786940000|2025-11-10 15:02:20|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.49|91
1762786950000|2025-11-10 15:02:30||239.49||239.54||239.54||239.49|15
1762786960000|2025-11-10 15:02:40|239.57|239.49|239.62|239.49|239.62|239.54|239.57|239.49|22
1762786970000|2025-11-10 15:02:50|239.57|239.54|239.67|239.59|239.67|239.59|239.57|239.49|18
1762786980000|2025-11-10 15:03:00|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.59|423
1762786990000|2025-11-10 15:03:10|||||||||42
1762787000000|2025-11-10 15:03:20|||||||||5
1762787010000|2025-11-10 15:03:30|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|33
1762787020000|2025-11-10 15:03:40|239.67|239.59|239.72|239.59|239.72|239.59|239.67|239.59|14
1762787030000|2025-11-10 15:03:50|239.67|239.64|239.72|239.64|239.72|239.64|239.67|239.64|1
1762787050000|2025-11-10 15:04:10|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|6
1762787060000|2025-11-10 15:04:20|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|13
1762787070000|2025-11-10 15:04:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.69|8
1762787090000|2025-11-10 15:04:50|239.87|239.79|239.92|239.79|239.92|239.84|239.87|239.79|11
1762787100000|2025-11-10 15:05:00||239.84||239.84||239.84||239.84|15
1762787110000|2025-11-10 15:05:10|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.89|9
1762787130000|2025-11-10 15:05:30|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|24
1762787140000|2025-11-10 15:05:40|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|30
1762787150000|2025-11-10 15:05:50|240.02|239.94|239.92|239.84|240.02|239.94|239.92|239.84|212
1762787160000|2025-11-10 15:06:00|||||||||85
1762787170000|2025-11-10 15:06:10|||||||||3
1762787180000|2025-11-10 15:06:20|239.97|239.79|239.97|239.89|239.97|239.89|239.92|239.79|127
1762787190000|2025-11-10 15:06:30|240.02||239.97||240.02||239.97||16
1762787200000|2025-11-10 15:06:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|15
1762787220000|2025-11-10 15:07:00|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|4
1762787230000|2025-11-10 15:07:10|240.02|239.94|240.02|239.89|240.02|239.94|239.97|239.89|89
1762787240000|2025-11-10 15:07:20|239.97|239.94|240.02|239.89|240.02|239.94|239.97|239.89|1
1762787250000|2025-11-10 15:07:30|239.97|239.94|239.97|239.89|239.97|239.94|239.97|239.89|9
1762787260000|2025-11-10 15:07:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|20
1762787270000|2025-11-10 15:07:50|||||||||3
1762787300000|2025-11-10 15:08:20|239.97||239.92||239.97||239.92||2
1762787320000|2025-11-10 15:08:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|16
1762787330000|2025-11-10 15:08:50|239.92|239.84|239.92|239.84|239.92|239.84|239.87|239.79|4
1762787350000|2025-11-10 15:09:10|239.87|239.79|239.92|239.79|239.92|239.79|239.87|239.79|15
1762787360000|2025-11-10 15:09:20|239.87||239.87||239.92||239.87||0
1762787370000|2025-11-10 15:09:30|239.92||239.87||239.92||239.87||0
1762787380000|2025-11-10 15:09:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|14
1762787390000|2025-11-10 15:09:50|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|5
1762787410000|2025-11-10 15:10:10|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.84|7
1762787420000|2025-11-10 15:10:20|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.89|25
1762787470000|2025-11-10 15:11:10|239.97|239.89|240.02|239.89|240.02|239.89|239.97|239.89|721
1762787480000|2025-11-10 15:11:20||239.94||239.94||239.94||239.94|0
1762787500000|2025-11-10 15:11:40|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|30
1762787520000|2025-11-10 15:12:00|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|15
1762787530000|2025-11-10 15:12:10|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|28
1762787540000|2025-11-10 15:12:20|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.89|3
1762787550000|2025-11-10 15:12:30|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|5
1762787580000|2025-11-10 15:13:00|||||||||15
1762787600000|2025-11-10 15:13:20|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|14
1762787610000|2025-11-10 15:13:30|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|47
1762787630000|2025-11-10 15:13:50|239.82|239.74|239.92|239.79|239.92|239.84|239.82|239.74|21
1762787640000|2025-11-10 15:14:00||239.84||239.84||239.84||239.79|0
1762787650000|2025-11-10 15:14:10|239.87|239.79|239.87|239.79|239.92|239.84|239.87|239.79|44
1762787660000|2025-11-10 15:14:20|239.92|239.84|239.92|239.84|239.92|239.84|239.87|239.84|2
1762787670000|2025-11-10 15:14:30|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|1
1762787690000|2025-11-10 15:14:50|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|15
1762787700000|2025-11-10 15:15:00|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|6
1762787710000|2025-11-10 15:15:10|240.02||239.97||240.02||239.97||0
1762787720000|2025-11-10 15:15:20|240.02|239.94|240.02|239.94|240.02|239.94|239.97|239.94|2
1762787730000|2025-11-10 15:15:30|||||||||10
1762787740000|2025-11-10 15:15:40|240.07||240.02||240.07||240.02||45
1762787750000|2025-11-10 15:15:50|240.07|239.99|240.12|240.04|240.12|240.04|240.02|239.94|7
1762787770000|2025-11-10 15:16:10|||||||||8
1762787790000|2025-11-10 15:16:30|||||||||15
1762787800000|2025-11-10 15:16:40|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|7
1762787810000|2025-11-10 15:16:50|||||||||9
1762787820000|2025-11-10 15:17:00||240.04||240.09||240.09||240.04|46
1762787830000|2025-11-10 15:17:10|240.12|240.04|240.12|240.04|240.12|240.09|240.12|240.04|10
1762787840000|2025-11-10 15:17:20|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|50
1762787850000|2025-11-10 15:17:30|||||||||1
1762787860000|2025-11-10 15:17:40|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|54
1762787870000|2025-11-10 15:17:50|||||||||1
1762787880000|2025-11-10 15:18:00|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|52
1762787890000|2025-11-10 15:18:10|||||||||5
1762787900000|2025-11-10 15:18:20|||||||||4
1762787910000|2025-11-10 15:18:30|240.12|240.04|240.12|240.04|240.12|240.09|240.12|240.04|69
1762787920000|2025-11-10 15:18:40|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|17
1762787930000|2025-11-10 15:18:50|240.12|240.04|240.12|239.99|240.12|240.04|240.07|239.99|3
1762787940000|2025-11-10 15:19:00||240.04||239.99||240.04||239.99|0
1762787950000|2025-11-10 15:19:10|240.07||240.07||240.07||240.07||5
1762787960000|2025-11-10 15:19:20|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|5
1762787970000|2025-11-10 15:19:30|240.07|239.89|240.02|239.89|240.07|239.94|239.97|239.89|39
1762787980000|2025-11-10 15:19:40|240.07|239.94|240.12|239.99|240.12|240.04|240.02|239.94|12
1762787990000|2025-11-10 15:19:50|240.07|240.04|240.07|239.99|240.12|240.04|240.07|239.99|16
1762788000000|2025-11-10 15:20:00|240.12|240.04|240.12|239.99|240.12|240.04|240.07|239.99|27
1762788010000|2025-11-10 15:20:10|240.07||240.12||240.12||240.07||0
1762788020000|2025-11-10 15:20:20|240.07|240.04|240.12|240.04|240.12|240.04|240.07|239.99|9
1762788040000|2025-11-10 15:20:40|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.04|3
1762788050000|2025-11-10 15:20:50|240.22|240.14|240.22|240.14|240.22|240.14|240.17|240.14|2
1762788060000|2025-11-10 15:21:00|||||||||2
1762788070000|2025-11-10 15:21:10|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|29
1762788080000|2025-11-10 15:21:20|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|50
1762788090000|2025-11-10 15:21:30|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|27
1762788100000|2025-11-10 15:21:40|240.22|240.14|240.22|240.14|240.27|240.19|240.22|240.14|19
1762788110000|2025-11-10 15:21:50|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.19|14
1762788130000|2025-11-10 15:22:10|240.37|240.29|240.42|240.34|240.42|240.34|240.37|240.29|477
1762788140000|2025-11-10 15:22:20|240.37|240.29|240.37|240.24|240.37|240.29|240.32|240.24|1215
1762788150000|2025-11-10 15:22:30|240.42|240.29|240.42|240.29|240.42|240.34|240.42|240.29|258
1762788160000|2025-11-10 15:22:40|240.37|240.34|240.37|240.29|240.42|240.34|240.37|240.29|204
1762788170000|2025-11-10 15:22:50|||||||||4
1762788180000|2025-11-10 15:23:00|240.42||240.37||240.42||240.37||17
1762788190000|2025-11-10 15:23:10|240.42||240.37||240.42||240.37||1
1762788200000|2025-11-10 15:23:20||240.24||240.29||240.29||240.24|65
1762788210000|2025-11-10 15:23:30||240.24||240.29||240.29||240.24|1
1762788220000|2025-11-10 15:23:40|240.42||240.37||240.42||240.37||10
1762788230000|2025-11-10 15:23:50|240.42||240.37||240.42||240.37||17
1762788250000|2025-11-10 15:24:10|240.42||240.37||240.42||240.37||4
1762788260000|2025-11-10 15:24:20|||||||||15
1762788270000|2025-11-10 15:24:30|240.42||240.37||240.42||240.37||2
1762788280000|2025-11-10 15:24:40||240.24||240.24||240.29||240.24|15
1762788290000|2025-11-10 15:24:50|240.32|240.29|240.37|240.29|240.37|240.29|240.32|240.24|3
1762788300000|2025-11-10 15:25:00|240.42|240.24|240.42|240.34|240.42|240.34|240.42|240.24|32
1762788310000|2025-11-10 15:25:10|240.37|240.29|240.42|240.34|240.42|240.34|240.37|240.29|19
1762788330000|2025-11-10 15:25:30|240.47||240.42||240.47||240.42||158
1762788340000|2025-11-10 15:25:40|||||||||47
1762788350000|2025-11-10 15:25:50|||||||||90
1762788360000|2025-11-10 15:26:00|||||||||1
1762788370000|2025-11-10 15:26:10|240.47|240.39|240.47|240.39|240.47|240.39|240.42|240.34|28
1762788380000|2025-11-10 15:26:20|240.52||240.47||240.52||240.47||18
1762788390000|2025-11-10 15:26:30|240.52|240.44|240.52|240.44|240.52|240.44|240.47|240.39|42
1762788410000|2025-11-10 15:26:50|||||||||3
1762788420000|2025-11-10 15:27:00|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|69
1762788430000|2025-11-10 15:27:10|||||||||1
1762788440000|2025-11-10 15:27:20|240.52|240.44|240.52|240.44|240.52|240.44|240.47|240.39|148
1762788450000|2025-11-10 15:27:30|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|6
1762788460000|2025-11-10 15:27:40|240.57|240.39|240.52|240.44|240.57|240.49|240.52|240.39|3
1762788480000|2025-11-10 15:28:00|240.57|240.49|240.57|240.44|240.57|240.49|240.57|240.44|29
1762788490000|2025-11-10 15:28:10|240.52|240.49|240.52|240.39|240.52|240.49|240.47|240.39|27
1762788500000|2025-11-10 15:28:20|240.57|240.44|240.52|240.44|240.57|240.44|240.52|240.39|8
1762788510000|2025-11-10 15:28:30|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|64
1762788520000|2025-11-10 15:28:40|240.52|240.44|240.52|240.44|240.52|240.49|240.52|240.44|24
1762788530000|2025-11-10 15:28:50|||||||||45
1762788540000|2025-11-10 15:29:00|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|9
1762788550000|2025-11-10 15:29:10|240.62|240.54|240.62|240.54|240.62|240.54|240.57|240.49|38
1762788560000|2025-11-10 15:29:20|||||||||14
1762788570000|2025-11-10 15:29:30|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|26
1762788580000|2025-11-10 15:29:40|240.62|240.54|240.57|240.49|240.62|240.54|240.57|240.49|48
1762788590000|2025-11-10 15:29:50|240.62|240.54|240.62|240.49|240.62|240.54|240.57|240.49|6
1762788600000|2025-11-10 15:30:00||240.54||240.54||240.54||240.49|10
1762788610000|2025-11-10 15:30:10|240.67|240.59|240.67|240.54|240.67|240.59|240.62|240.54|49
1762788620000|2025-11-10 15:30:20|240.72|240.59|240.72|240.64|240.72|240.64|240.72|240.59|258
1762788630000|2025-11-10 15:30:30|240.67|240.59|240.67|240.59|240.72|240.64|240.67|240.59|42
1762788640000|2025-11-10 15:30:40|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|0
1762788650000|2025-11-10 15:30:50|||||||||66
1762788660000|2025-11-10 15:31:00|||||||||1
1762788680000|2025-11-10 15:31:20|||||||||4
1762788690000|2025-11-10 15:31:30|240.67|240.59|240.67|240.54|240.67|240.59|240.62|240.54|14
1762788700000|2025-11-10 15:31:40|240.62|240.59|240.67|240.54|240.67|240.59|240.62|240.54|12
1762788710000|2025-11-10 15:31:50||240.59||240.59||240.59||240.54|0
1762788720000|2025-11-10 15:32:00|240.72|240.54|240.67|240.54|240.72|240.54|240.67|240.54|13
1762788730000|2025-11-10 15:32:10|240.62||240.62||240.67||240.62||7
1762788740000|2025-11-10 15:32:20|240.67|240.59|240.67|240.59|240.67|240.59|240.62|240.59|7
1762788750000|2025-11-10 15:32:30|240.62|240.54|240.67|240.54|240.67|240.59|240.62|240.54|24
1762788760000|2025-11-10 15:32:40|240.72|240.59|240.72|240.64|240.72|240.64|240.67|240.59|8
1762788780000|2025-11-10 15:33:00|240.77|240.59|240.67|240.59|240.77|240.59|240.67|240.59|519
1762788790000|2025-11-10 15:33:10|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.59|10
1762788800000|2025-11-10 15:33:20|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|23
1762788810000|2025-11-10 15:33:30|240.72|240.64|240.77|240.64|240.77|240.69|240.72|240.64|6
1762788820000|2025-11-10 15:33:40|240.72|240.69|240.72|240.64|240.77|240.69|240.72|240.64|49
1762788840000|2025-11-10 15:34:00|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|17
1762788850000|2025-11-10 15:34:10|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|76
1762788860000|2025-11-10 15:34:20|||||||||14
1762788870000|2025-11-10 15:34:30|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|17
1762788880000|2025-11-10 15:34:40|||||||||4
1762788890000|2025-11-10 15:34:50|||||||||68
1762788900000|2025-11-10 15:35:00|||||||||83
1762788910000|2025-11-10 15:35:10|||||||||229
1762788950000|2025-11-10 15:35:50|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|33
1762788960000|2025-11-10 15:36:00|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|16
1762788970000|2025-11-10 15:36:10|||||||||16
1762788980000|2025-11-10 15:36:20||240.64||240.69||240.69||240.64|28
1762788990000|2025-11-10 15:36:30|240.72|240.64|240.77|240.64|240.77|240.69|240.72|240.64|2
1762789000000|2025-11-10 15:36:40|240.72|240.69|240.72|240.64|240.77|240.69|240.72|240.64|93
1762789010000|2025-11-10 15:36:50|||||||||34
1762789020000|2025-11-10 15:37:00|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|22
1762789030000|2025-11-10 15:37:10|240.72||240.67||240.72||240.67||16
1762789040000|2025-11-10 15:37:20|240.62|240.54|240.52|240.44|240.62|240.54|240.52|240.44|155
1762789050000|2025-11-10 15:37:30|240.57|240.49|240.57|240.49|240.57|240.49|240.52|240.44|485
1762789060000|2025-11-10 15:37:40|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|108
1762789070000|2025-11-10 15:37:50|240.62||240.57||240.62||240.57||187
1762789080000|2025-11-10 15:38:00|||||||||11
1762789090000|2025-11-10 15:38:10|240.62||240.57||240.62||240.57||9
1762789100000|2025-11-10 15:38:20|240.62|240.54|240.62|240.49|240.62|240.54|240.62|240.49|16
1762789110000|2025-11-10 15:38:30|240.57|240.54|240.62|240.49|240.62|240.54|240.57|240.49|0
1762789120000|2025-11-10 15:38:40|240.57|240.44|240.52|240.44|240.62|240.44|240.52|240.44|15
1762789150000|2025-11-10 15:39:10|240.47|240.39|240.47|240.39|240.47|240.44|240.47|240.39|20
1762789160000|2025-11-10 15:39:20|240.52||240.52||240.52||240.52||20
1762789170000|2025-11-10 15:39:30|240.47|240.34|240.47|240.39|240.52|240.39|240.42|240.34|95
1762789180000|2025-11-10 15:39:40|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|28
1762789190000|2025-11-10 15:39:50|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|2
1762789200000|2025-11-10 15:40:00|240.42|240.24|240.37|240.24|240.42|240.29|240.32|240.24|40
1762789210000|2025-11-10 15:40:10|240.32|240.29|240.37|240.29|240.37|240.29|240.32|240.24|28
1762789220000|2025-11-10 15:40:20|240.32|240.24|240.37|240.29|240.42|240.34|240.32|240.24|119
1762789230000|2025-11-10 15:40:30|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|17
1762789240000|2025-11-10 15:40:40||240.19||240.24||240.24||240.19|23
1762789250000|2025-11-10 15:40:50|240.27|240.19|240.32|240.19|240.32|240.24|240.27|240.19|19
1762789260000|2025-11-10 15:41:00|240.37|240.24|240.32|240.24|240.37|240.29|240.32|240.24|2
1762789270000|2025-11-10 15:41:10|240.37|240.29|240.37|240.24|240.37|240.29|240.37|240.24|81
1762789280000|2025-11-10 15:41:20|240.42|240.29|240.42|240.34|240.42|240.34|240.42|240.29|91
1762789290000|2025-11-10 15:41:30|240.37|240.29|240.42|240.34|240.42|240.34|240.37|240.29|94
1762789300000|2025-11-10 15:41:40||240.29||240.34||240.34||240.29|14
1762789310000|2025-11-10 15:41:50|240.37|240.29|240.42|240.34|240.47|240.34|240.37|240.29|27
1762789320000|2025-11-10 15:42:00|240.47|240.39|240.42|240.34|240.47|240.39|240.42|240.34|100
1762789330000|2025-11-10 15:42:10|240.47||240.42||240.47||240.42||1050
1762789340000|2025-11-10 15:42:20|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|1
1762789350000|2025-11-10 15:42:30|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.34|311
1762789360000|2025-11-10 15:42:40|240.47|240.39|240.42|240.34|240.47|240.39|240.42|240.34|255
1762789370000|2025-11-10 15:42:50|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|2
1762789380000|2025-11-10 15:43:00|240.52||240.47||240.52||240.47||1
1762789400000|2025-11-10 15:43:20|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.39|6
1762789420000|2025-11-10 15:43:40|||||||||1
1762789430000|2025-11-10 15:43:50|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|91
1762789440000|2025-11-10 15:44:00|||||||||91
1762789450000|2025-11-10 15:44:10|||||||||1
1762789460000|2025-11-10 15:44:20|240.52||240.47||240.52||240.47||4
1762789470000|2025-11-10 15:44:30|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.39|4
1762789480000|2025-11-10 15:44:40|240.47|240.39|240.47|240.39|240.52|240.39|240.47|240.39|1
1762789490000|2025-11-10 15:44:50|240.42|240.34|240.47|240.39|240.47|240.39|240.42|240.34|122
1762789500000|2025-11-10 15:45:00|240.52|240.44|240.52|240.44|240.52|240.44|240.47|240.44|8
1762789510000|2025-11-10 15:45:10|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|10
1762789520000|2025-11-10 15:45:20|240.47|240.39|240.47|240.39|240.52|240.39|240.47|240.39|67
1762789530000|2025-11-10 15:45:30|240.52|240.44|240.47|240.39|240.52|240.44|240.47|240.39|11
1762789540000|2025-11-10 15:45:40|||||||||1
1762789550000|2025-11-10 15:45:50|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.39|74
1762789560000|2025-11-10 15:46:00|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|65
1762789570000|2025-11-10 15:46:10|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|2
1762789580000|2025-11-10 15:46:20|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|5
1762789590000|2025-11-10 15:46:30|240.57||240.52||240.57||240.52||1
1762789600000|2025-11-10 15:46:40|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|15
1762789620000|2025-11-10 15:47:00|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|205
1762789630000|2025-11-10 15:47:10||240.49||240.54||240.54||240.49|38
1762789640000|2025-11-10 15:47:20|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|255
1762789650000|2025-11-10 15:47:30|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|8
1762789660000|2025-11-10 15:47:40|240.52|240.44|240.47|240.39|240.52|240.44|240.47|240.39|2
1762789670000|2025-11-10 15:47:50|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|2
1762789680000|2025-11-10 15:48:00|240.57||240.57||240.57||240.52||4
1762789690000|2025-11-10 15:48:10|240.52||240.52||240.52||240.52||71
1762789700000|2025-11-10 15:48:20|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|176
1762789710000|2025-11-10 15:48:30|240.52||240.52||240.52||240.52||7
1762789720000|2025-11-10 15:48:40|240.47|240.44|240.47|240.39|240.47|240.44|240.47|240.39|2
1762789730000|2025-11-10 15:48:50|240.42|240.34|240.47|240.34|240.47|240.34|240.42|240.34|51
1762789740000|2025-11-10 15:49:00|240.52|240.39|240.52|240.44|240.52|240.44|240.52|240.39|26
1762789770000|2025-11-10 15:49:30||240.39||240.44||240.44||240.39|66
1762789780000|2025-11-10 15:49:40|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|0
1762789790000|2025-11-10 15:49:50|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|14
1762789800000|2025-11-10 15:50:00||240.44||240.49||240.49||240.44|2
1762789810000|2025-11-10 15:50:10|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|13
1762789820000|2025-11-10 15:50:20|240.52|240.44|240.52|240.44|240.57|240.44|240.52|240.44|14
1762789830000|2025-11-10 15:50:30|240.47|240.39|240.47|240.39|240.52|240.39|240.47|240.39|22
1762789850000|2025-11-10 15:50:50|||||||||73
1762789870000|2025-11-10 15:51:10|240.52||240.47||240.52||240.47||77
1762789880000|2025-11-10 15:51:20|||||||||22
1762789890000|2025-11-10 15:51:30|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|35
1762789900000|2025-11-10 15:51:40|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|4
1762789910000|2025-11-10 15:51:50|240.37||240.32||240.37||240.32||2
1762789920000|2025-11-10 15:52:00|240.27|240.19|240.32|240.24|240.32|240.24|240.27|240.19|183
1762789930000|2025-11-10 15:52:10||240.19||240.24||240.24||240.19|21
1762789940000|2025-11-10 15:52:20|240.27|240.19|240.27|240.19|240.27|240.24|240.27|240.19|10
1762789970000|2025-11-10 15:52:50|240.22|240.14|240.27|240.14|240.27|240.19|240.22|240.14|30
1762789980000|2025-11-10 15:53:00|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.14|217
1762789990000|2025-11-10 15:53:10|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|129
1762790000000|2025-11-10 15:53:20|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|4
1762790010000|2025-11-10 15:53:30|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|13
1762790040000|2025-11-10 15:54:00|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|24
1762790050000|2025-11-10 15:54:10|240.22|240.14|240.27|240.14|240.27|240.19|240.22|240.14|10
1762790060000|2025-11-10 15:54:20|240.22||240.22||240.27||240.22||16
1762790070000|2025-11-10 15:54:30|240.27|240.19|240.32|240.19|240.32|240.19|240.22|240.19|15
1762790080000|2025-11-10 15:54:40|240.27|240.24|240.32|240.24|240.32|240.24|240.27|240.19|8
1762790090000|2025-11-10 15:54:50|240.27|240.19|240.32|240.24|240.37|240.24|240.27|240.19|13
1762790100000|2025-11-10 15:55:00|240.27|240.19|240.27|240.14|240.32|240.19|240.27|240.14|48
1762790110000|2025-11-10 15:55:10|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.14|8
1762790120000|2025-11-10 15:55:20|240.27|240.19|240.27|240.19|240.32|240.19|240.27|240.19|8
1762790130000|2025-11-10 15:55:30|240.32||240.32||240.32||240.32||0
1762790140000|2025-11-10 15:55:40|240.27|240.24|240.32|240.24|240.37|240.24|240.27|240.24|3
1762790150000|2025-11-10 15:55:50|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.24|10
1762790160000|2025-11-10 15:56:00|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|31
1762790180000|2025-11-10 15:56:20|240.32|240.24|240.32|240.24|240.37|240.29|240.32|240.24|33
1762790190000|2025-11-10 15:56:30|240.37||240.37||240.37||240.37||13
1762790200000|2025-11-10 15:56:40||240.29||240.29||240.29||240.29|0
1762790210000|2025-11-10 15:56:50|240.42||240.37||240.42||240.37||0
1762790220000|2025-11-10 15:57:00|||||||||3
1762790230000|2025-11-10 15:57:10|240.42|240.34|240.42|240.34|240.47|240.34|240.42|240.34|14
1762790240000|2025-11-10 15:57:20|240.47||240.42||240.47||240.42||2
1762790250000|2025-11-10 15:57:30|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.24|562
1762790260000|2025-11-10 15:57:40|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.29|27
1762790270000|2025-11-10 15:57:50|||||||||3
1762790280000|2025-11-10 15:58:00|240.37|240.29|240.37|240.29|240.42|240.29|240.37|240.29|8
1762790290000|2025-11-10 15:58:10|240.42|240.34|240.42|240.29|240.42|240.34|240.37|240.29|11
1762790300000|2025-11-10 15:58:20||240.34||240.34||240.34||240.29|0
1762790310000|2025-11-10 15:58:30|240.37|240.29|240.42|240.34|240.42|240.34|240.37|240.29|14
1762790320000|2025-11-10 15:58:40||240.29||240.29||240.29||240.29|5
1762790330000|2025-11-10 15:58:50||240.34||240.34||240.34||240.29|0
1762790340000|2025-11-10 15:59:00|240.47||240.42||240.47||240.42||5
1762790360000|2025-11-10 15:59:20|240.47|240.39|240.47|240.34|240.47|240.39|240.47|240.34|84
1762790370000|2025-11-10 15:59:30||240.39||240.39||240.39||240.39|37
1762790380000|2025-11-10 15:59:40|||||||||47
1762790390000|2025-11-10 15:59:50|240.42|240.34|240.47|240.34|240.47|240.39|240.42|240.34|12
1762790400000|2025-11-10 16:00:00|240.52|240.39|240.52|240.44|240.52|240.44|240.47|240.39|30
1762790410000|2025-11-10 16:00:10|240.57|240.49|240.57|240.49|240.57|240.49|240.52|240.49|28
1762790420000|2025-11-10 16:00:20|240.52|240.44|240.47|240.39|240.57|240.44|240.47|240.39|45
1762790430000|2025-11-10 16:00:30|240.52|240.44|240.52|240.39|240.52|240.44|240.47|240.39|4
1762790440000|2025-11-10 16:00:40|240.47|240.44|240.47|240.39|240.52|240.44|240.47|240.39|44
1762790450000|2025-11-10 16:00:50|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|108
1762790460000|2025-11-10 16:01:00|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|21
1762790470000|2025-11-10 16:01:10|240.47|240.39|240.52|240.39|240.52|240.44|240.47|240.39|15
1762790480000|2025-11-10 16:01:20|240.47|240.44|240.52|240.39|240.52|240.44|240.47|240.39|61
1762790490000|2025-11-10 16:01:30||240.44||240.44||240.44||240.39|115
1762790500000|2025-11-10 16:01:40||240.39||240.44||240.44||240.39|108
1762790510000|2025-11-10 16:01:50|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|65
1762790540000|2025-11-10 16:02:20|||||||||19
1762790550000|2025-11-10 16:02:30|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.34|43
1762790570000|2025-11-10 16:02:50|240.37|240.29|240.37|240.29|240.42|240.29|240.37|240.29|26
1762790580000|2025-11-10 16:03:00|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.34|13
1762790590000|2025-11-10 16:03:10|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|4
1762790600000|2025-11-10 16:03:20|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|30
1762790610000|2025-11-10 16:03:30|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.29|77
1762790620000|2025-11-10 16:03:40|||||||||1
1762790630000|2025-11-10 16:03:50|240.37|240.29|240.37|240.29|240.42|240.34|240.37|240.29|19
1762790640000|2025-11-10 16:04:00|240.42||240.42||240.42||240.37||25
1762790650000|2025-11-10 16:04:10||240.34||240.34||240.34||240.29|44
1762790660000|2025-11-10 16:04:20|240.47|240.39|240.47|240.34|240.47|240.39|240.42|240.34|59
1762790670000|2025-11-10 16:04:30|240.42|240.39|240.42|240.34|240.42|240.39|240.42|240.34|0
1762790690000|2025-11-10 16:04:50|240.47|240.39|240.47|240.34|240.47|240.39|240.42|240.34|29
1762790700000|2025-11-10 16:05:00|240.42|240.39|240.47|240.34|240.47|240.39|240.42|240.34|47
1762790710000|2025-11-10 16:05:10|240.42|240.39|240.47|240.34|240.47|240.39|240.42|240.34|30
1762790720000|2025-11-10 16:05:20|240.42|240.39|240.47|240.39|240.47|240.39|240.42|240.34|5
1762790740000|2025-11-10 16:05:40|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.39|15
1762790750000|2025-11-10 16:05:50|||||||||1
1762790760000|2025-11-10 16:06:00|240.57|240.49|240.57|240.49|240.57|240.49|240.52|240.49|14
1762790770000|2025-11-10 16:06:10|240.62||240.57||240.62||240.57||145
1762790780000|2025-11-10 16:06:20|||||||||1
1762790790000|2025-11-10 16:06:30|||||||||12
1762790800000|2025-11-10 16:06:40|240.52|240.44|240.57|240.44|240.57|240.49|240.52|240.44|39
1762790810000|2025-11-10 16:06:50|240.52|240.49|240.57|240.49|240.57|240.49|240.52|240.44|31
1762790820000|2025-11-10 16:07:00|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|6
1762790830000|2025-11-10 16:07:10|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|23
1762790840000|2025-11-10 16:07:20|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|121
1762790850000|2025-11-10 16:07:30|240.82|240.74|240.72|240.64|240.82|240.74|240.72|240.64|103
1762790860000|2025-11-10 16:07:40|||||||||1
1762790870000|2025-11-10 16:07:50|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|265
1762790880000|2025-11-10 16:08:00|||||||||100
1762790890000|2025-11-10 16:08:10|||||||||5
1762790900000|2025-11-10 16:08:20|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|64
1762790910000|2025-11-10 16:08:30|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|11
1762790920000|2025-11-10 16:08:40|||||||||1
1762790930000|2025-11-10 16:08:50|||||||||9
1762790940000|2025-11-10 16:09:00|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|42
1762790950000|2025-11-10 16:09:10|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|0
1762790960000|2025-11-10 16:09:20|240.77|240.69|240.77|240.64|240.77|240.69|240.77|240.64|35
1762790970000|2025-11-10 16:09:30|240.72|240.69|240.77|240.69|240.77|240.69|240.72|240.64|55
1762790990000|2025-11-10 16:09:50||240.64||240.64||240.69||240.64|7
1762791000000|2025-11-10 16:10:00|240.82|240.69|240.82|240.74|240.87|240.74|240.82|240.64|18
1762791010000|2025-11-10 16:10:10|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|18
1762791020000|2025-11-10 16:10:20|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|239
1762791040000|2025-11-10 16:10:40|||||||||1
1762791050000|2025-11-10 16:10:50|||||||||10
1762791070000|2025-11-10 16:11:10|240.82|240.74|240.82|240.69|240.82|240.74|240.82|240.69|14
1762791080000|2025-11-10 16:11:20|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.69|11
1762791090000|2025-11-10 16:11:30|||||||||3
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|||||||||1
1762791150000|2025-11-10 16:12:30|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|19
1762791160000|2025-11-10 16:12:40|||||||||12
1762791170000|2025-11-10 16:12:50|240.82|240.74|240.82|240.74|240.87|240.79|240.82|240.74|27
1762791180000|2025-11-10 16:13:00||240.69||240.69||240.69||240.69|19
1762791190000|2025-11-10 16:13:10|240.77|240.74|240.77|240.69|240.82|240.74|240.77|240.69|69
1762791200000|2025-11-10 16:13:20|240.82||240.82||240.82||240.82||1
1762791210000|2025-11-10 16:13:30|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.69|36
1762791220000|2025-11-10 16:13:40||240.69||240.74||240.74||240.69|2
1762791230000|2025-11-10 16:13:50|240.77|240.69|240.77|240.69|240.82|240.74|240.77|240.69|17
1762791240000|2025-11-10 16:14:00|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.69|0
1762791250000|2025-11-10 16:14:10|240.87||240.82||240.87||240.82||172
1762791270000|2025-11-10 16:14:30|||||||||19
1762791290000|2025-11-10 16:14:50|||||||||1
1762791300000|2025-11-10 16:15:00|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|46
1762791310000|2025-11-10 16:15:10||240.74||240.79||240.79||240.74|18
1762791320000|2025-11-10 16:15:20|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|390
1762791330000|2025-11-10 16:15:30|240.87||240.82||240.87||240.82||11
1762791340000|2025-11-10 16:15:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.74|11
1762791350000|2025-11-10 16:15:50|||||||||6
1762791360000|2025-11-10 16:16:00|||||||||1
1762791370000|2025-11-10 16:16:10|||||||||1
1762791380000|2025-11-10 16:16:20|||||||||7
1762791390000|2025-11-10 16:16:30|240.82|240.74|240.87|240.74|240.87|240.74|240.82|240.74|65
1762791400000|2025-11-10 16:16:40|240.82||240.82||240.87||240.82||5
1762791410000|2025-11-10 16:16:50|||||||||1
1762791420000|2025-11-10 16:17:00|||||||||6
1762791430000|2025-11-10 16:17:10|240.87||240.87||240.87||240.87||27
1762791440000|2025-11-10 16:17:20|240.82||240.82||240.82||240.82||3
1762791450000|2025-11-10 16:17:30|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|132
1762791460000|2025-11-10 16:17:40||240.69||240.74||240.74||240.69|25
1762791470000|2025-11-10 16:17:50|240.77|240.69|240.77|240.69|240.82|240.74|240.77|240.69|47
1762791480000|2025-11-10 16:18:00|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|5
1762791490000|2025-11-10 16:18:10|240.82|240.74|240.82|240.69|240.82|240.74|240.77|240.69|7
1762791500000|2025-11-10 16:18:20|240.77|240.74|240.77|240.69|240.82|240.74|240.77|240.69|8
1762791510000|2025-11-10 16:18:30|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.69|75
1762791520000|2025-11-10 16:18:40|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|8
1762791530000|2025-11-10 16:18:50|240.87|240.79|240.82|240.74|240.87|240.79|240.82|240.74|23
1762791540000|2025-11-10 16:19:00|||||||||5
1762791550000|2025-11-10 16:19:10|240.87|240.79|240.87|240.79|240.92|240.79|240.87|240.79|211
1762791560000|2025-11-10 16:19:20|240.82|240.74|240.82|240.74|240.82|240.79|240.82|240.74|38
1762791570000|2025-11-10 16:19:30|240.87||240.82||240.87||240.82||6
1762791580000|2025-11-10 16:19:40|240.87|240.79|240.82|240.74|240.87|240.79|240.82|240.74|35
1762791590000|2025-11-10 16:19:50|||||||||17
1762791600000|2025-11-10 16:20:00|||||||||4
1762791610000|2025-11-10 16:20:10|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|126
1762791620000|2025-11-10 16:20:20|240.87|240.79|240.87|240.79|240.87|240.79|240.82|240.74|75
1762791630000|2025-11-10 16:20:30|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|25
1762791640000|2025-11-10 16:20:40|||||||||2
1762791650000|2025-11-10 16:20:50|240.92||240.87||240.92||240.87||7
1762791660000|2025-11-10 16:21:00|240.82|240.74|240.82|240.69|240.82|240.74|240.82|240.69|113
1762791670000|2025-11-10 16:21:10|240.77|240.74|240.77|240.69|240.77|240.74|240.77|240.69|153
1762791680000|2025-11-10 16:21:20|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|56
1762791690000|2025-11-10 16:21:30||240.64||240.69||240.69||240.64|62
1762791700000|2025-11-10 16:21:40|||||||||3
1762791710000|2025-11-10 16:21:50|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|57
1762791720000|2025-11-10 16:22:00|240.82||240.77||240.82||240.77||10
1762791730000|2025-11-10 16:22:10|240.82|240.64|240.72|240.64|240.82|240.64|240.72|240.64|350
1762791740000|2025-11-10 16:22:20|||||||||210
1762791750000|2025-11-10 16:22:30|240.77||240.72||240.77||240.72||129
1762791760000|2025-11-10 16:22:40|240.67|240.59|240.72|240.59|240.72|240.64|240.67|240.59|97
1762791770000|2025-11-10 16:22:50|240.67|240.64|240.67|240.59|240.67|240.64|240.67|240.59|23
1762791780000|2025-11-10 16:23:00|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|34
1762791800000|2025-11-10 16:23:20|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|304
1762791810000|2025-11-10 16:23:30|240.62|240.54|240.62|240.49|240.67|240.59|240.57|240.49|524
1762791820000|2025-11-10 16:23:40|240.67|240.54|240.67|240.59|240.67|240.59|240.67|240.49|18
1762791830000|2025-11-10 16:23:50|||||||||186
1762791840000|2025-11-10 16:24:00|240.72||240.67||240.72||240.67||125
1762791850000|2025-11-10 16:24:10|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|126
1762791860000|2025-11-10 16:24:20|||||||||357
1762791870000|2025-11-10 16:24:30|||||||||443
1762791880000|2025-11-10 16:24:40|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|343
1762791890000|2025-11-10 16:24:50|||||||||14
1762791900000|2025-11-10 16:25:00|240.52|240.44|240.47|240.39|240.52|240.44|240.47|240.39|398
1762791910000|2025-11-10 16:25:10|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|300
1762791920000|2025-11-10 16:25:20|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|187
1762791930000|2025-11-10 16:25:30|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|171
1762791940000|2025-11-10 16:25:40|240.52|240.44|240.62|240.54|240.62|240.54|240.52|240.44|241
1762791950000|2025-11-10 16:25:50|||||||||65
1762791960000|2025-11-10 16:26:00|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|225
1762791970000|2025-11-10 16:26:10|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|146
1762791980000|2025-11-10 16:26:20|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|65
1762791990000|2025-11-10 16:26:30|||||||||3
1762792000000|2025-11-10 16:26:40|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|180
1762792010000|2025-11-10 16:26:50|||||||||3
1762792020000|2025-11-10 16:27:00|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|238
1762792030000|2025-11-10 16:27:10|||||||||2
1762792040000|2025-11-10 16:27:20|||||||||71
1762792050000|2025-11-10 16:27:30|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|461
1762792060000|2025-11-10 16:27:40|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|223
1762792070000|2025-11-10 16:27:50||240.39||240.44||240.44||240.39|180
1762792080000|2025-11-10 16:28:00|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|202
1762792090000|2025-11-10 16:28:10|240.57|240.49|240.57|240.49|240.57|240.49|240.52|240.44|584
1762792100000|2025-11-10 16:28:20|240.52|240.44|240.52|240.44|240.57|240.49|240.52|240.44|238
1762792110000|2025-11-10 16:28:30|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|271
1762792120000|2025-11-10 16:28:40|||||||||15
1762792130000|2025-11-10 16:28:50|||||||||317
1762792140000|2025-11-10 16:29:00|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|522
1762792150000|2025-11-10 16:29:10|240.52|240.44|240.52|240.44|240.57|240.49|240.52|240.44|350
1762792160000|2025-11-10 16:29:20|||||||||169
1762792170000|2025-11-10 16:29:30|||||||||158
1762792180000|2025-11-10 16:29:40|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|424
1762792190000|2025-11-10 16:29:50|240.52|240.44|240.42|240.34|240.52|240.44|240.42|240.34|683
1762792200000|2025-11-10 16:30:00|240.47|240.39|240.42|240.34|240.47|240.39|240.42|240.34|241
1762792210000|2025-11-10 16:30:10|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|150
1762792220000|2025-11-10 16:30:20|||||||||7
1762792230000|2025-11-10 16:30:30|240.42|240.34|240.42|240.34|240.42|240.34|240.37|240.29|227
1762792240000|2025-11-10 16:30:40|||||||||66
1762792250000|2025-11-10 16:30:50|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|34
1762792260000|2025-11-10 16:31:00|240.32|240.24|240.42|240.34|240.42|240.34|240.27|240.19|427
1762792270000|2025-11-10 16:31:10|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|207
1762792280000|2025-11-10 16:31:20|||||||||75
1762792290000|2025-11-10 16:31:30|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|193
1762792300000|2025-11-10 16:31:40|240.42|240.34|240.47|240.39|240.47|240.39|240.42|240.34|125
1762792310000|2025-11-10 16:31:50|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|349
1762792320000|2025-11-10 16:32:00|240.57|240.49|240.57|240.49|240.57|240.49|240.52|240.44|1303
1762792330000|2025-11-10 16:32:10|240.62|240.54|240.82|240.74|240.82|240.74|240.62|240.54|583
1762792340000|2025-11-10 16:32:20|240.72|240.64|240.67|240.59|240.72|240.64|240.62|240.54|295
1762792350000|2025-11-10 16:32:30|240.62|240.54|240.62|240.54|240.62|240.59|240.62|240.54|424
1762792360000|2025-11-10 16:32:40|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|41
1762792370000|2025-11-10 16:32:50|240.72|240.64|240.67|240.59|240.77|240.69|240.67|240.59|615
1762792380000|2025-11-10 16:33:00|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|411
1762792390000|2025-11-10 16:33:10|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|465
1762792400000|2025-11-10 16:33:20|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.59|135
1762792410000|2025-11-10 16:33:30|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|299
1762792420000|2025-11-10 16:33:40|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|383
1762792430000|2025-11-10 16:33:50|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|192
1762792440000|2025-11-10 16:34:00|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.59|86
1762792450000|2025-11-10 16:34:10|240.62|240.54|240.62|240.54|240.67|240.59|240.62|240.54|306
1762792460000|2025-11-10 16:34:20|240.57|240.49|240.57|240.49|240.62|240.54|240.57|240.49|191
1762792470000|2025-11-10 16:34:30|240.62|240.54|240.62|240.54|240.62|240.54|240.57|240.49|661
1762792480000|2025-11-10 16:34:40|240.67|240.59|240.72|240.64|240.72|240.64|240.62|240.54|572
1762792490000|2025-11-10 16:34:50|240.77|240.69|240.67|240.54|240.77|240.69|240.67|240.54|1424
1762792500000|2025-11-10 16:35:00|240.72|240.59|240.77|240.69|240.77|240.69|240.67|240.59|201
1762792510000|2025-11-10 16:35:10|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|260
1762792520000|2025-11-10 16:35:20|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|130
1762792530000|2025-11-10 16:35:30|240.82|240.74|240.77|240.69|240.82|240.74|240.72|240.64|455
1762792540000|2025-11-10 16:35:40|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|89
1762792550000|2025-11-10 16:35:50|240.82|240.74|240.82|240.74|240.82|240.79|240.82|240.74|257
1762792560000|2025-11-10 16:36:00|240.87|240.69|240.87|240.79|240.87|240.79|240.87|240.69|241
1762792570000|2025-11-10 16:36:10|240.92|240.84|240.82|240.74|240.92|240.84|240.82|240.74|234
1762792580000|2025-11-10 16:36:20|||||||||29
1762792590000|2025-11-10 16:36:30|240.77|240.69|240.77|240.69|240.77|240.74|240.77|240.69|211
1762792600000|2025-11-10 16:36:40|||||||||64
1762792610000|2025-11-10 16:36:50|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|57
1762792620000|2025-11-10 16:37:00|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.64|43
1762792630000|2025-11-10 16:37:10|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|122
1762792640000|2025-11-10 16:37:20||240.64||240.69||240.69||240.64|14
1762792650000|2025-11-10 16:37:30|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|37
1762792660000|2025-11-10 16:37:40|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.54|0
1762792680000|2025-11-10 16:38:00|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|80
1762792690000|2025-11-10 16:38:10|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.59|71
1762792700000|2025-11-10 16:38:20|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|92
1762792710000|2025-11-10 16:38:30|240.72|240.64|240.77|240.64|240.77|240.64|240.72|240.64|72
1762792720000|2025-11-10 16:38:40|240.72||240.77||240.77||240.72||16
1762792730000|2025-11-10 16:38:50||240.69||240.69||240.69||240.64|10
1762792740000|2025-11-10 16:39:00|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|47
1762792750000|2025-11-10 16:39:10|240.87|240.79|240.82|240.74|240.87|240.79|240.82|240.74|153
1762792760000|2025-11-10 16:39:20|240.87|240.79|240.82|240.74|240.87|240.79|240.82|240.74|120
1762792780000|2025-11-10 16:39:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.74|544
1762792790000|2025-11-10 16:39:50||240.74||240.79||240.79||240.74|0
1762792800000|2025-11-10 16:40:00|240.92|240.84|240.92|240.79|240.92|240.84|240.87|240.79|129
1762792810000|2025-11-10 16:40:10|240.87|240.84|240.82|240.74|240.92|240.84|240.82|240.74|228
1762792820000|2025-11-10 16:40:20|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|17
1762792830000|2025-11-10 16:40:30|||||||||19
1762792840000|2025-11-10 16:40:40|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|53
1762792860000|2025-11-10 16:41:00|240.82|240.74|240.82|240.69|240.82|240.74|240.77|240.69|26
1762792870000|2025-11-10 16:41:10|240.87|240.74|240.82|240.74|240.87|240.79|240.82|240.74|4
1762792880000|2025-11-10 16:41:20|240.87|240.79|240.92|240.84|240.92|240.84|240.87|240.79|217
1762792890000|2025-11-10 16:41:30|||||||||6
1762792900000|2025-11-10 16:41:40|240.87|240.79|240.82|240.74|240.87|240.79|240.82|240.74|189
1762792910000|2025-11-10 16:41:50|240.77|240.69|240.77|240.69|240.82|240.74|240.77|240.69|42
1762792920000|2025-11-10 16:42:00|||||||||14
1762792930000|2025-11-10 16:42:10|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|12
1762792940000|2025-11-10 16:42:20|||||||||3
1762792950000|2025-11-10 16:42:30|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|59
1762792960000|2025-11-10 16:42:40|||||||||7
1762792970000|2025-11-10 16:42:50|240.97|240.89|240.92|240.84|240.97|240.89|240.92|240.84|17
1762792980000|2025-11-10 16:43:00|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|75
1762792990000|2025-11-10 16:43:10|||||||||33
1762793010000|2025-11-10 16:43:30|||||||||5
1762793020000|2025-11-10 16:43:40|||||||||6
1762793030000|2025-11-10 16:43:50|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|141
1762793040000|2025-11-10 16:44:00|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|42
1762793050000|2025-11-10 16:44:10|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|146
1762793060000|2025-11-10 16:44:20|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.89|7
1762793070000|2025-11-10 16:44:30|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|42
1762793080000|2025-11-10 16:44:40|241.12|241.04|241.17|241.09|241.17|241.09|241.12|241.04|72
1762793090000|2025-11-10 16:44:50|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|30
1762793110000|2025-11-10 16:45:10|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|52
1762793120000|2025-11-10 16:45:20|241.12|241.04|241.12|241.04|241.12|241.04|241.12|240.99|12
1762793130000|2025-11-10 16:45:30|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|131
1762793150000|2025-11-10 16:45:50|||||||||8
1762793160000|2025-11-10 16:46:00|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|58
1762793170000|2025-11-10 16:46:10|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|11
1762793180000|2025-11-10 16:46:20|241.12|241.04|241.12|241.04|241.12|241.04|241.12|240.99|13
1762793190000|2025-11-10 16:46:30|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|11
1762793200000|2025-11-10 16:46:40|241.02|240.94|241.12|240.99|241.12|240.99|241.02|240.94|16
1762793210000|2025-11-10 16:46:50|241.07|241.04|241.07|240.99|241.12|241.04|241.07|240.99|5
1762793220000|2025-11-10 16:47:00|241.12|241.04|241.12|241.04|241.12|241.04|241.12|240.99|9
1762793230000|2025-11-10 16:47:10|241.17|240.99|241.07|240.94|241.17|240.99|241.07|240.94|146
1762793240000|2025-11-10 16:47:20|241.12|240.99|241.12|241.04|241.12|241.04|241.12|240.99|60
1762793250000|2025-11-10 16:47:30|||||||||4
1762793260000|2025-11-10 16:47:40|||||||||45
1762793270000|2025-11-10 16:47:50|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|38
1762793290000|2025-11-10 16:48:10|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|119
1762793310000|2025-11-10 16:48:30|241.17|241.09|241.12|241.04|241.17|241.09|241.12|241.04|53
1762793320000|2025-11-10 16:48:40|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|40
1762793330000|2025-11-10 16:48:50|||||||||2
1762793350000|2025-11-10 16:49:10|||||||||7
1762793360000|2025-11-10 16:49:20|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|17
1762793370000|2025-11-10 16:49:30|||||||||6
1762793390000|2025-11-10 16:49:50|241.17|241.09|241.12|241.04|241.17|241.09|241.12|241.04|173
1762793400000|2025-11-10 16:50:00|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|2
1762793410000|2025-11-10 16:50:10|241.22||241.17||241.22||241.17||68
1762793420000|2025-11-10 16:50:20|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|4
1762793430000|2025-11-10 16:50:30|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|5
1762793440000|2025-11-10 16:50:40|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|3
1762793450000|2025-11-10 16:50:50|241.12|240.94|241.07|240.99|241.12|240.99|241.02|240.94|11
1762793460000|2025-11-10 16:51:00|||||||||16
1762793470000|2025-11-10 16:51:10|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|73
1762793480000|2025-11-10 16:51:20|241.02|240.94|241.02|240.94|241.07|240.94|241.02|240.94|18
1762793490000|2025-11-10 16:51:30|241.07|240.99|241.07|240.94|241.07|240.99|241.02|240.94|6
1762793500000|2025-11-10 16:51:40|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.99|6
1762793510000|2025-11-10 16:51:50|241.02|240.94|241.07|240.94|241.07|240.94|241.02|240.94|14
1762793520000|2025-11-10 16:52:00|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.99|6
1762793530000|2025-11-10 16:52:10||240.94||240.99||240.99||240.94|3
1762793540000|2025-11-10 16:52:20|241.02|240.94|241.07|240.94|241.07|240.94|241.02|240.94|9
1762793550000|2025-11-10 16:52:30|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.94|8
1762793560000|2025-11-10 16:52:40|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|5
1762793570000|2025-11-10 16:52:50||240.89||240.94||240.94||240.89|5
1762793590000|2025-11-10 16:53:10|||||||||8
1762793600000|2025-11-10 16:53:20|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|52
1762793610000|2025-11-10 16:53:30|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|33
1762793620000|2025-11-10 16:53:40|241.07|240.99|241.07|240.99|241.07|240.99|241.02|240.99|2
1762793630000|2025-11-10 16:53:50|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.94|6
1762793640000|2025-11-10 16:54:00||240.94||240.94||240.99||240.94|14
1762793650000|2025-11-10 16:54:10|241.02||241.02||241.07||241.02||3
1762793670000|2025-11-10 16:54:30|||||||||6
1762793680000|2025-11-10 16:54:40|240.97|240.89|240.97|240.89|241.02|240.89|240.97|240.89|14
1762793690000|2025-11-10 16:54:50||240.84||240.84||240.84||240.84|4
1762793700000|2025-11-10 16:55:00|240.92||240.92||240.92||240.92||0
1762793710000|2025-11-10 16:55:10|240.97|240.89|240.97|240.89|241.02|240.94|240.97|240.89|10
1762793720000|2025-11-10 16:55:20|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|4
1762793730000|2025-11-10 16:55:30|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|2
1762793740000|2025-11-10 16:55:40|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|4
1762793750000|2025-11-10 16:55:50|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|66
1762793780000|2025-11-10 16:56:20|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|10
1762793790000|2025-11-10 16:56:30||240.94||240.99||240.99||240.94|9
1762793800000|2025-11-10 16:56:40|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|225
1762793810000|2025-11-10 16:56:50|241.12||241.07||241.12||241.07||14
1762793820000|2025-11-10 16:57:00|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|2
1762793830000|2025-11-10 16:57:10|||||||||2
1762793850000|2025-11-10 16:57:30|241.17||241.12||241.17||241.12||70
1762793860000|2025-11-10 16:57:40|241.17||241.12||241.17||241.12||27
1762793870000|2025-11-10 16:57:50|||||||||10
1762793890000|2025-11-10 16:58:10|||||||||10
1762793900000|2025-11-10 16:58:20|||||||||2
1762793910000|2025-11-10 16:58:30|241.17|241.09|241.17|241.09|241.17|241.09|241.12|241.04|27
1762793920000|2025-11-10 16:58:40|||||||||12
1762793950000|2025-11-10 16:59:10|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|101
1762793960000|2025-11-10 16:59:20|241.27|241.09|241.22|241.14|241.27|241.19|241.22|241.09|281
1762793970000|2025-11-10 16:59:30|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.14|18
1762793980000|2025-11-10 16:59:40|241.32||241.27||241.32||241.27||102
1762793990000|2025-11-10 16:59:50|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|7
1762794010000|2025-11-10 17:00:10|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|65
1762794020000|2025-11-10 17:00:20|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|57
1762794030000|2025-11-10 17:00:30|||||||||1
1762794050000|2025-11-10 17:00:50|||||||||1
1762794060000|2025-11-10 17:01:00|||||||||10
1762794070000|2025-11-10 17:01:10|||||||||2
1762794080000|2025-11-10 17:01:20|241.32|241.24|241.32|241.24|241.32|241.29|241.32|241.24|7
1762794090000|2025-11-10 17:01:30|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.24|8
1762794100000|2025-11-10 17:01:40|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|1
1762794120000|2025-11-10 17:02:00|||||||||3
1762794150000|2025-11-10 17:02:30|||||||||11
1762794160000|2025-11-10 17:02:40|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|13
1762794170000|2025-11-10 17:02:50|||||||||92
1762794210000|2025-11-10 17:03:30|||||||||33
1762794220000|2025-11-10 17:03:40|241.37|241.29|241.42|241.29|241.42|241.34|241.37|241.29|53
1762794230000|2025-11-10 17:03:50|241.47|241.34|241.47|241.39|241.47|241.39|241.47|241.34|18
1762794240000|2025-11-10 17:04:00|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|45
1762794280000|2025-11-10 17:04:40|241.57|241.49|241.57|241.44|241.57|241.49|241.57|241.44|34
1762794290000|2025-11-10 17:04:50|241.52||241.52||241.57||241.52||0
1762794300000|2025-11-10 17:05:00|241.47|241.39|241.47|241.39|241.52|241.39|241.47|241.39|22
1762794320000|2025-11-10 17:05:20|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|101
1762794330000|2025-11-10 17:05:30|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|202
1762794340000|2025-11-10 17:05:40|241.57|241.49|241.57|241.44|241.57|241.49|241.57|241.44|10
1762794350000|2025-11-10 17:05:50|241.52|241.49|241.57|241.49|241.57|241.49|241.52|241.44|7
1762794380000|2025-11-10 17:06:20|||||||||28
1762794390000|2025-11-10 17:06:30|241.62|241.44|241.62|241.54|241.62|241.54|241.62|241.44|59
1762794400000|2025-11-10 17:06:40|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|16
1762794410000|2025-11-10 17:06:50|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|12
1762794420000|2025-11-10 17:07:00|||||||||2
1762794430000|2025-11-10 17:07:10|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|13
1762794440000|2025-11-10 17:07:20||241.49||241.49||241.49||241.49|3
1762794450000|2025-11-10 17:07:30||241.54||241.54||241.54||241.54|0
1762794470000|2025-11-10 17:07:50|||||||||1
1762794480000|2025-11-10 17:08:00|||||||||15
1762794490000|2025-11-10 17:08:10|||||||||55
1762794510000|2025-11-10 17:08:30|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|4
1762794520000|2025-11-10 17:08:40|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|36
1762794560000|2025-11-10 17:09:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|10
1762794570000|2025-11-10 17:09:30|||||||||1
1762794600000|2025-11-10 17:10:00|||||||||5
1762794610000|2025-11-10 17:10:10|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|9
1762794620000|2025-11-10 17:10:20|||||||||19
1762794640000|2025-11-10 17:10:40|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|257
1762794650000|2025-11-10 17:10:50|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|91
1762794660000|2025-11-10 17:11:00|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|244
1762794670000|2025-11-10 17:11:10|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|9
1762794680000|2025-11-10 17:11:20||241.39||241.39||241.39||241.39|10
1762794690000|2025-11-10 17:11:30|241.47|241.44|241.47|241.39|241.47|241.44|241.47|241.39|1
1762794700000|2025-11-10 17:11:40|241.42|241.34|241.47|241.34|241.47|241.34|241.42|241.34|14
1762794710000|2025-11-10 17:11:50|241.42|241.39|241.47|241.39|241.47|241.39|241.42|241.39|0
1762794720000|2025-11-10 17:12:00|||||||||2
1762794730000|2025-11-10 17:12:10|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|5
1762794740000|2025-11-10 17:12:20|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|3
1762794750000|2025-11-10 17:12:30||241.44||241.44||241.44||241.44|1
1762794760000|2025-11-10 17:12:40|||||||||1
1762794770000|2025-11-10 17:12:50|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|3
1762794780000|2025-11-10 17:13:00|241.52||241.47||241.52||241.47||0
1762794820000|2025-11-10 17:13:40||241.34||241.39||241.39||241.34|4
1762794830000|2025-11-10 17:13:50||241.34||241.39||241.39||241.34|1
1762794870000|2025-11-10 17:14:30|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|11
1762794890000|2025-11-10 17:14:50|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|1
1762794900000|2025-11-10 17:15:00|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|1
1762794910000|2025-11-10 17:15:10|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|9
1762794930000|2025-11-10 17:15:30|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|3
1762794940000|2025-11-10 17:15:40|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|23
1762794990000|2025-11-10 17:16:30|||||||||1
1762795020000|2025-11-10 17:17:00|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.34|8
1762795040000|2025-11-10 17:17:20|241.42|241.34|241.42|241.34|241.47|241.39|241.42|241.34|16
1762795050000|2025-11-10 17:17:30|241.47|241.39|241.47|241.34|241.47|241.39|241.42|241.34|5
1762795060000|2025-11-10 17:17:40|241.42|241.39|241.47|241.39|241.47|241.39|241.42|241.39|7
1762795070000|2025-11-10 17:17:50|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|2
1762795090000|2025-11-10 17:18:10|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|4
1762795100000|2025-11-10 17:18:20|241.47|241.39|241.47|241.39|241.47|241.39|241.42|241.39|8
1762795110000|2025-11-10 17:18:30|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|1
1762795170000|2025-11-10 17:19:30|||||||||11
1762795180000|2025-11-10 17:19:40||241.34||241.34||241.34||241.34|3
1762795190000|2025-11-10 17:19:50|241.42|241.39|241.42|241.34|241.47|241.39|241.42|241.34|3
1762795200000|2025-11-10 17:20:00|||||||||1
1762795220000|2025-11-10 17:20:20||241.29||241.29||241.29||241.29|3
1762795230000|2025-11-10 17:20:30||241.34||241.34||241.34||241.34|0
1762795240000|2025-11-10 17:20:40|||||||||1
1762795250000|2025-11-10 17:20:50|241.47|241.39|241.47|241.34|241.47|241.39|241.42|241.34|222
1762795260000|2025-11-10 17:21:00|241.42|241.39|241.47|241.39|241.47|241.39|241.42|241.39|0
1762795270000|2025-11-10 17:21:10|241.42|241.34|241.47|241.39|241.47|241.39|241.42|241.34|7
1762795280000|2025-11-10 17:21:20|||||||||1
1762795290000|2025-11-10 17:21:30|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|7
1762795300000|2025-11-10 17:21:40|241.57||241.57||241.57||241.57||10
1762795310000|2025-11-10 17:21:50|241.52|241.49|241.52|241.44|241.57|241.49|241.52|241.44|7
1762795350000|2025-11-10 17:22:30|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|63
1762795360000|2025-11-10 17:22:40||241.44||241.49||241.49||241.44|3
1762795380000|2025-11-10 17:23:00||241.44||241.44||241.44||241.44|1
1762795390000|2025-11-10 17:23:10|241.52||241.57||241.57||241.52||0
1762795400000|2025-11-10 17:23:20||241.49||241.49||241.49||241.49|0
1762795440000|2025-11-10 17:24:00|241.52|241.44|241.47|241.39|241.57|241.44|241.47|241.39|10
1762795450000|2025-11-10 17:24:10|||||||||3
1762795460000|2025-11-10 17:24:20|||||||||50
1762795470000|2025-11-10 17:24:30|||||||||1
1762795490000|2025-11-10 17:24:50|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|165
1762795500000|2025-11-10 17:25:00|241.57|241.49|241.57|241.44|241.57|241.49|241.57|241.44|30
1762795510000|2025-11-10 17:25:10|241.52||241.52||241.52||241.52||0
1762795540000|2025-11-10 17:25:40|||||||||1
1762795580000|2025-11-10 17:26:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|13
1762795590000|2025-11-10 17:26:30|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|6
1762795600000|2025-11-10 17:26:40|||||||||1
1762795640000|2025-11-10 17:27:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|27
1762795670000|2025-11-10 17:27:50|||||||||10
1762795680000|2025-11-10 17:28:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|214
1762795740000|2025-11-10 17:29:00|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|4
1762795750000|2025-11-10 17:29:10|||||||||1
1762795770000|2025-11-10 17:29:30|||||||||1
1762795800000|2025-11-10 17:30:00|||||||||1
1762795810000|2025-11-10 17:30:10|||||||||2
1762795820000|2025-11-10 17:30:20|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|3
1762795830000|2025-11-10 17:30:30|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|0
1762795850000|2025-11-10 17:30:50|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.44|88
1762795860000|2025-11-10 17:31:00||241.44||241.44||241.44||241.44|14
1762795880000|2025-11-10 17:31:20|241.52|241.49|241.57|241.44|241.57|241.49|241.52|241.44|55
1762795890000|2025-11-10 17:31:30||241.49||241.49||241.49||241.49|23
1762795940000|2025-11-10 17:32:20|||||||||1
1762795960000|2025-11-10 17:32:40|||||||||2
1762795970000|2025-11-10 17:32:50|||||||||14
1762795990000|2025-11-10 17:33:10|||||||||1
1762796050000|2025-11-10 17:34:10|||||||||1
1762796070000|2025-11-10 17:34:30|||||||||3
1762796100000|2025-11-10 17:35:00|||||||||1
1762796110000|2025-11-10 17:35:10|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|211
1762796120000|2025-11-10 17:35:20||241.49||241.54||241.54||241.49|14
1762796190000|2025-11-10 17:36:30|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|35
1762796200000|2025-11-10 17:36:40|||||||||4
1762796210000|2025-11-10 17:36:50|||||||||1
1762796220000|2025-11-10 17:37:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|1
1762796240000|2025-11-10 17:37:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|3
1762796250000|2025-11-10 17:37:30|241.62|241.54|241.62|241.49|241.62|241.54|241.62|241.49|3
1762796260000|2025-11-10 17:37:40||241.54||241.54||241.54||241.54|0
1762796280000|2025-11-10 17:38:00|||||||||24
1762796310000|2025-11-10 17:38:30|||||||||7
1762796320000|2025-11-10 17:38:40|241.67||241.62||241.67||241.62||1
1762796330000|2025-11-10 17:38:50|||||||||3
1762796350000|2025-11-10 17:39:10|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|11
1762796360000|2025-11-10 17:39:20|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|2
1762796410000|2025-11-10 17:40:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.54|2
1762796430000|2025-11-10 17:40:30|||||||||15
1762796450000|2025-11-10 17:40:50|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|9
1762796480000|2025-11-10 17:41:20|241.72|241.64|241.72|241.59|241.72|241.64|241.72|241.59|4
1762796490000|2025-11-10 17:41:30||241.64||241.64||241.64||241.59|2
1762796500000|2025-11-10 17:41:40|241.77||241.77||241.77||241.77||13
1762796510000|2025-11-10 17:41:50||241.69||241.69||241.69||241.69|7
1762796520000|2025-11-10 17:42:00|||||||||1
1762796530000|2025-11-10 17:42:10|241.82||241.77||241.82||241.77||10
1762796540000|2025-11-10 17:42:20|241.82||241.77||241.82||241.77||0
1762796550000|2025-11-10 17:42:30|241.82||241.77||241.82||241.77||0
1762796580000|2025-11-10 17:43:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|5
1762796630000|2025-11-10 17:43:50|241.67|241.59|241.72|241.59|241.72|241.59|241.67|241.59|3
1762796640000|2025-11-10 17:44:00||241.64||241.64||241.64||241.64|0
1762796650000|2025-11-10 17:44:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|3
1762796710000|2025-11-10 17:45:10|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.59|18
1762796720000|2025-11-10 17:45:20||241.59||241.64||241.64||241.59|3
1762796730000|2025-11-10 17:45:30|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|13
1762796750000|2025-11-10 17:45:50|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|32
1762796790000|2025-11-10 17:46:30|||||||||30
1762796820000|2025-11-10 17:47:00|||||||||3
1762796830000|2025-11-10 17:47:10|||||||||7
1762796850000|2025-11-10 17:47:30|||||||||1
1762796860000|2025-11-10 17:47:40|||||||||20
1762796870000|2025-11-10 17:47:50||241.59||241.64||241.64||241.59|2
1762796890000|2025-11-10 17:48:10||241.59||241.64||241.64||241.59|6
1762796930000|2025-11-10 17:48:50|241.77||241.72||241.77||241.72||0
1762796980000|2025-11-10 17:49:40|||||||||1
1762797000000|2025-11-10 17:50:00|241.77||241.77||241.77||241.72||0
1762797010000|2025-11-10 17:50:10|241.72||241.77||241.77||241.72||0
1762797020000|2025-11-10 17:50:20|241.72||241.72||241.72||241.72||0
1762797040000|2025-11-10 17:50:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|11
1762797070000|2025-11-10 17:51:10|||||||||3
1762797080000|2025-11-10 17:51:20|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|62
1762797090000|2025-11-10 17:51:30|||||||||4
1762797110000|2025-11-10 17:51:50||241.69||241.69||241.69||241.69|5
1762797120000|2025-11-10 17:52:00||241.74||241.74||241.74||241.74|0
1762797130000|2025-11-10 17:52:10||241.69||241.74||241.74||241.69|1
1762797140000|2025-11-10 17:52:20|241.77|241.69|241.77|241.69|241.82|241.69|241.77|241.69|1
1762797150000|2025-11-10 17:52:30|241.82|241.74|241.82|241.74|241.82|241.74|241.77|241.74|0
1762797180000|2025-11-10 17:53:00||241.69||241.74||241.74||241.69|19
1762797300000|2025-11-10 17:55:00|||||||||1
1762797310000|2025-11-10 17:55:10|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|31
1762797330000|2025-11-10 17:55:30|||||||||38
1762797380000|2025-11-10 17:56:20|||||||||1
1762797420000|2025-11-10 17:57:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|12
1762797440000|2025-11-10 17:57:20|||||||||1
1762797460000|2025-11-10 17:57:40|||||||||3
1762797480000|2025-11-10 17:58:00|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|12
1762797490000|2025-11-10 17:58:10|||||||||1
1762797530000|2025-11-10 17:58:50|||||||||15
1762797550000|2025-11-10 17:59:10|||||||||2
1762797580000|2025-11-10 17:59:40|||||||||3
1762797600000|2025-11-10 18:00:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|12
1762797620000|2025-11-10 18:00:20||241.59||241.59||241.59||241.59|4
1762797750000|2025-11-10 18:02:30|||||||||1
1762797760000|2025-11-10 18:02:40|241.67|241.54|241.67|241.59|241.67|241.59|241.67|241.54|9
1762797770000|2025-11-10 18:02:50|||||||||4
1762797800000|2025-11-10 18:03:20|||||||||2
1762797830000|2025-11-10 18:03:50|||||||||2
1762797840000|2025-11-10 18:04:00||241.54||241.54||241.54||241.54|7
1762797850000|2025-11-10 18:04:10|||||||||1
1762797870000|2025-11-10 18:04:30||241.59||241.54||241.59||241.54|1
1762797880000|2025-11-10 18:04:40|||||||||2
1762797890000|2025-11-10 18:04:50|241.62||241.62||241.62||241.62||0
1762797910000|2025-11-10 18:05:10|||||||||4
1762797920000|2025-11-10 18:05:20||241.49||241.49||241.49||241.49|2
1762797940000|2025-11-10 18:05:40||241.54||241.49||241.54||241.49|6
1762797960000|2025-11-10 18:06:00||241.54||241.54||241.54||241.49|3
1762797990000|2025-11-10 18:06:30|||||||||1
1762798020000|2025-11-10 18:07:00|||||||||3
1762798030000|2025-11-10 18:07:10||241.49||241.49||241.49||241.49|2
1762798040000|2025-11-10 18:07:20||241.54||241.49||241.54||241.49|29
1762798050000|2025-11-10 18:07:30|||||||||1
1762798080000|2025-11-10 18:08:00||241.54||241.54||241.54||241.54|0
1762798120000|2025-11-10 18:08:40|||||||||23
1762798180000|2025-11-10 18:09:40|||||||||1
1762798200000|2025-11-10 18:10:00|||||||||3
1762798210000|2025-11-10 18:10:10|||||||||1
1762798260000|2025-11-10 18:11:00|||||||||1
1762798280000|2025-11-10 18:11:20||241.49||241.49||241.49||241.49|24
1762798290000|2025-11-10 18:11:30||241.54||241.54||241.54||241.54|2
1762798320000|2025-11-10 18:12:00|||||||||2
1762798340000|2025-11-10 18:12:20|||||||||1
1762798370000|2025-11-10 18:12:50||241.49||241.49||241.49||241.49|5
1762798380000|2025-11-10 18:13:00|||||||||1
1762798430000|2025-11-10 18:13:50|||||||||3
1762798450000|2025-11-10 18:14:10|||||||||2
1762798480000|2025-11-10 18:14:40|||||||||2
1762798490000|2025-11-10 18:14:50|||||||||1
1762798500000|2025-11-10 18:15:00||241.54||241.54||241.54||241.54|10
1762798510000|2025-11-10 18:15:10|||||||||2
1762798560000|2025-11-10 18:16:00||241.49||241.49||241.49||241.49|4
1762798570000|2025-11-10 18:16:10||241.54||241.49||241.54||241.49|2
1762798590000|2025-11-10 18:16:30|||||||||1
1762798600000|2025-11-10 18:16:40|||||||||1
1762798610000|2025-11-10 18:16:50||241.54||241.54||241.54||241.54|0
1762798620000|2025-11-10 18:17:00||241.49||241.49||241.49||241.49|1
1762798630000|2025-11-10 18:17:10|||||||||1
1762798640000|2025-11-10 18:17:20|||||||||2
1762798650000|2025-11-10 18:17:30|||||||||1
1762798670000|2025-11-10 18:17:50|||||||||3
1762798700000|2025-11-10 18:18:20|||||||||3
1762798720000|2025-11-10 18:18:40||241.54||241.54||241.54||241.54|0
1762798730000|2025-11-10 18:18:50|||||||||1
1762798750000|2025-11-10 18:19:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|23
1762798760000|2025-11-10 18:19:20||241.54||241.54||241.54||241.54|4
1762798770000|2025-11-10 18:19:30|||||||||1
1762798810000|2025-11-10 18:20:10|241.62||241.62||241.62||241.62||0
1762798870000|2025-11-10 18:21:10||241.49||241.49||241.49||241.49|1
1762798890000|2025-11-10 18:21:30|||||||||1
1762798900000|2025-11-10 18:21:40|241.57||241.57||241.57||241.57||0
1762798920000|2025-11-10 18:22:00|||||||||3
1762798930000|2025-11-10 18:22:10|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|19
1762798940000|2025-11-10 18:22:20|||||||||1
1762799080000|2025-11-10 18:24:40|||||||||1
1762799110000|2025-11-10 18:25:10|||||||||2
1762799130000|2025-11-10 18:25:30|||||||||4
1762799140000|2025-11-10 18:25:40|||||||||1
1762799160000|2025-11-10 18:26:00|||||||||2
1762799170000|2025-11-10 18:26:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|150
1762799180000|2025-11-10 18:26:20|||||||||35
1762799190000|2025-11-10 18:26:30|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|36
1762799290000|2025-11-10 18:28:10||241.49||241.49||241.49||241.49|17
1762799320000|2025-11-10 18:28:40|||||||||1
1762799330000|2025-11-10 18:28:50|||||||||2
1762799350000|2025-11-10 18:29:10|241.57|241.54|241.57|241.49|241.57|241.54|241.57|241.49|54
1762799360000|2025-11-10 18:29:20|||||||||2
1762799370000|2025-11-10 18:29:30|241.62||241.57||241.62||241.57||37
1762799380000|2025-11-10 18:29:40|241.62||241.57||241.62||241.57||6
1762799410000|2025-11-10 18:30:10|||||||||2
1762799520000|2025-11-10 18:32:00|241.62||241.62||241.62||241.62||31
1762799530000|2025-11-10 18:32:10||241.54||241.54||241.54||241.54|3
1762799560000|2025-11-10 18:32:40|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|11
1762799640000|2025-11-10 18:34:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|10
1762799710000|2025-11-10 18:35:10|||||||||1
1762799720000|2025-11-10 18:35:20||241.49||241.49||241.49||241.49|29
1762799730000|2025-11-10 18:35:30||241.54||241.54||241.54||241.54|1
1762799760000|2025-11-10 18:36:00|||||||||1
1762799770000|2025-11-10 18:36:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|79
1762799780000|2025-11-10 18:36:20|241.62|241.54|241.67|241.54|241.67|241.54|241.62|241.54|13
1762799790000|2025-11-10 18:36:30|||||||||1
1762799800000|2025-11-10 18:36:40|241.72|241.59|241.72|241.59|241.72|241.59|241.72|241.59|201
1762799810000|2025-11-10 18:36:50||241.64||241.64||241.64||241.64|2
1762799820000|2025-11-10 18:37:00|241.77||241.77||241.77||241.72||7
1762799890000|2025-11-10 18:38:10||241.69||241.69||241.69||241.69|0
1762799900000|2025-11-10 18:38:20|||||||||1
1762799940000|2025-11-10 18:39:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|15
1762799950000|2025-11-10 18:39:10|||||||||3
1762799980000|2025-11-10 18:39:40|||||||||2
1762800010000|2025-11-10 18:40:10|||||||||2
1762800040000|2025-11-10 18:40:40|||||||||3
1762800060000|2025-11-10 18:41:00|||||||||2
1762800070000|2025-11-10 18:41:10|||||||||2
1762800090000|2025-11-10 18:41:30|||||||||2
1762800120000|2025-11-10 18:42:00|||||||||6
1762800130000|2025-11-10 18:42:10|||||||||7
1762800140000|2025-11-10 18:42:20|||||||||6
1762800150000|2025-11-10 18:42:30|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|59
1762800160000|2025-11-10 18:42:40|||||||||79
1762800170000|2025-11-10 18:42:50|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|56
1762800180000|2025-11-10 18:43:00|||||||||2
1762800200000|2025-11-10 18:43:20|||||||||15
1762800210000|2025-11-10 18:43:30|||||||||3
1762800220000|2025-11-10 18:43:40||241.69||241.69||241.69||241.69|16
1762800230000|2025-11-10 18:43:50|241.77||241.77||241.77||241.77||0
1762800330000|2025-11-10 18:45:30|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|7
1762800340000|2025-11-10 18:45:40|||||||||1
1762800350000|2025-11-10 18:45:50||241.69||241.69||241.69||241.69|12
1762800370000|2025-11-10 18:46:10||241.74||241.74||241.74||241.74|0
1762800380000|2025-11-10 18:46:20||241.69||241.69||241.69||241.69|5
1762800390000|2025-11-10 18:46:30||241.74||241.74||241.74||241.74|0
1762800410000|2025-11-10 18:46:50|||||||||1
1762800420000|2025-11-10 18:47:00||241.69||241.69||241.69||241.69|1
1762800480000|2025-11-10 18:48:00||241.74||241.74||241.74||241.74|0
1762800500000|2025-11-10 18:48:20|241.87||241.87||241.87||241.87||6
1762800540000|2025-11-10 18:49:00||241.79||241.79||241.79||241.79|0
1762800550000|2025-11-10 18:49:10||241.74||241.74||241.74||241.74|3
1762800600000|2025-11-10 18:50:00|241.82||241.82||241.82||241.82||0
1762800610000|2025-11-10 18:50:10|241.87||241.87||241.87||241.82||2
1762800620000|2025-11-10 18:50:20|241.82||241.82||241.82||241.82||0
1762800640000|2025-11-10 18:50:40|241.87||241.82||241.87||241.82||0
1762800650000|2025-11-10 18:50:50||241.69||241.69||241.69||241.69|2
1762800700000|2025-11-10 18:51:40|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|70
1762800750000|2025-11-10 18:52:30|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|167
1762800770000|2025-11-10 18:52:50|241.87||241.87||241.87||241.87||3
1762800840000|2025-11-10 18:54:00|241.82||241.82||241.82||241.82||0
1762800880000|2025-11-10 18:54:40|241.87|241.79|241.87|241.74|241.87|241.79|241.87|241.74|9
1762800900000|2025-11-10 18:55:00|241.82||241.87||241.87||241.82||0
1762800920000|2025-11-10 18:55:20|241.82||241.87||241.87||241.82||0
1762800930000|2025-11-10 18:55:30|241.82||241.82||241.82||241.82||1
1762800940000|2025-11-10 18:55:40||241.69||241.69||241.69||241.69|15
1762800960000|2025-11-10 18:56:00|241.77||241.77||241.77||241.77||176
1762800990000|2025-11-10 18:56:30|241.82||241.82||241.82||241.82||4
1762801020000|2025-11-10 18:57:00|241.77||241.77||241.82||241.77||0
1762801080000|2025-11-10 18:58:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|1
1762801120000|2025-11-10 18:58:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|2
1762801150000|2025-11-10 18:59:10|||||||||1
1762801160000|2025-11-10 18:59:20||241.64||241.64||241.64||241.64|13
1762801180000|2025-11-10 18:59:40|241.72||241.77||241.77||241.72||0
1762801190000|2025-11-10 18:59:50|241.72||241.77||241.77||241.72||0
1762801250000|2025-11-10 19:00:50||241.69||241.69||241.69||241.69|0
1762801280000|2025-11-10 19:01:20|||||||||2
1762801350000|2025-11-10 19:02:30||241.64||241.64||241.64||241.64|15
1762801360000|2025-11-10 19:02:40|241.72||241.72||241.72||241.72||0
1762801380000|2025-11-10 19:03:00|241.77||241.77||241.77||241.77||1
1762801390000|2025-11-10 19:03:10|241.72||241.77||241.77||241.72||0
1762801400000|2025-11-10 19:03:20|241.72||241.72||241.72||241.72||5
1762801440000|2025-11-10 19:04:00|||||||||1
1762801480000|2025-11-10 19:04:40|241.77||241.77||241.77||241.77||1
1762801530000|2025-11-10 19:05:30|241.72||241.77||241.77||241.72||0
1762801590000|2025-11-10 19:06:30|241.82|241.69|241.82|241.69|241.82|241.69|241.82|241.69|18
1762801620000|2025-11-10 19:07:00|||||||||1
1762801670000|2025-11-10 19:07:50|241.77||241.77||241.77||241.77||0
1762801840000|2025-11-10 19:10:40|241.72|241.64|241.72|241.64|241.77|241.64|241.72|241.64|23
1762801850000|2025-11-10 19:10:50|241.77||241.77||241.77||241.72||6
1762801860000|2025-11-10 19:11:00||241.69||241.69||241.69||241.69|89
1762801870000|2025-11-10 19:11:10|241.82||241.82||241.82||241.82||32
1762801920000|2025-11-10 19:12:00||241.74||241.74||241.74||241.74|0
1762801950000|2025-11-10 19:12:30|241.87||241.87||241.87||241.87||10
1762801960000|2025-11-10 19:12:40||241.79||241.79||241.79||241.79|0
1762801980000|2025-11-10 19:13:00|241.92||241.92||241.92||241.92||0
1762801990000|2025-11-10 19:13:10|241.87|241.84|241.87|241.79|241.87|241.84|241.87|241.79|5
1762802010000|2025-11-10 19:13:30||241.74||241.74||241.74||241.74|2
1762802100000|2025-11-10 19:15:00|241.82||241.87||241.87||241.82||1
1762802110000|2025-11-10 19:15:10|241.82||241.87||241.87||241.82||0
1762802120000|2025-11-10 19:15:20|241.82||241.82||241.82||241.82||0
1762802180000|2025-11-10 19:16:20|241.87|241.79|241.87|241.74|241.87|241.79|241.87|241.74|11
1762802240000|2025-11-10 19:17:20|||||||||1
1762802440000|2025-11-10 19:20:40||241.79||241.79||241.79||241.79|0
1762802710000|2025-11-10 19:25:10|241.92||241.92||241.92||241.87||5
1762802720000|2025-11-10 19:25:20|241.87||241.87||241.87||241.87||0
1762802800000|2025-11-10 19:26:40|241.92||241.92||241.92||241.92||4
1762802820000|2025-11-10 19:27:00||241.84||241.84||241.84||241.84|0
1762802850000|2025-11-10 19:27:30|241.97||241.97||241.97||241.97||2
1762803000000|2025-11-10 19:30:00|241.92||241.97||241.97||241.92||0
1762803010000|2025-11-10 19:30:10|241.92||241.92||241.92||241.92||0
1762803090000|2025-11-10 19:31:30|||||||||2
1762803180000|2025-11-10 19:33:00|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|29
1762803280000|2025-11-10 19:34:40|241.92|241.84|241.92|241.79|241.92|241.84|241.92|241.79|15
1762803290000|2025-11-10 19:34:50||241.84||241.84||241.84||241.84|0
1762803300000|2025-11-10 19:35:00|241.87|241.79|241.92|241.79|241.92|241.79|241.87|241.79|4
1762803310000|2025-11-10 19:35:10|241.87||241.87||241.87||241.87||0
1762803320000|2025-11-10 19:35:20|241.92||241.92||241.92||241.92||0
1762803400000|2025-11-10 19:36:40|241.87||241.87||241.87||241.87||0
1762803430000|2025-11-10 19:37:10|241.92||241.92||241.92||241.92||2
1762803540000|2025-11-10 19:39:00||241.84||241.84||241.84||241.84|0
1762803660000|2025-11-10 19:41:00|241.97||241.97||241.97||241.97||2
1762803680000|2025-11-10 19:41:20||241.89||241.84||241.89||241.84|6
1762803760000|2025-11-10 19:42:40||241.89||241.89||241.89||241.89|0
1762803870000|2025-11-10 19:44:30|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|2
1762803880000|2025-11-10 19:44:40||241.89||241.89||241.89||241.89|3
1762803930000|2025-11-10 19:45:30|241.97||241.97||241.97||241.97||0
1762804020000|2025-11-10 19:47:00|242.02||242.02||242.02||242.02||1
1762804110000|2025-11-10 19:48:30|241.97||241.97||241.97||241.97||0
1762804120000|2025-11-10 19:48:40|242.02||242.02||242.02||242.02||0
1762804180000|2025-11-10 19:49:40||241.94||241.89||241.94||241.89|6
1762804200000|2025-11-10 19:50:00|241.97||241.97||241.97||241.97||0
1762804240000|2025-11-10 19:50:40|242.02||242.02||242.02||242.02||1
1762804280000|2025-11-10 19:51:20||241.94||241.94||241.94||241.94|0
1762804340000|2025-11-10 19:52:20|242.07|241.99|242.12|242.04|242.12|242.04|242.07|241.99|27
1762804350000|2025-11-10 19:52:30|242.17||242.12||242.17||242.12||0
1762804380000|2025-11-10 19:53:00|242.17||242.17||242.17||242.17||0
1762804390000|2025-11-10 19:53:10|242.12||242.17||242.17||242.12||0
1762804400000|2025-11-10 19:53:20|242.12||242.17||242.17||242.12||4
1762804410000|2025-11-10 19:53:30|242.12||242.12||242.12||242.12||0
1762804420000|2025-11-10 19:53:40|||||||||1
1762804500000|2025-11-10 19:55:00|||||||||19
1762804520000|2025-11-10 19:55:20|242.17|242.09|242.17|242.04|242.17|242.09|242.17|242.04|9
1762804540000|2025-11-10 19:55:40|242.12||242.12||242.12||242.12||0
1762804620000|2025-11-10 19:57:00|||||||||2
1762804630000|2025-11-10 19:57:10|||||||||1
1762804670000|2025-11-10 19:57:50|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|7
1762804690000|2025-11-10 19:58:10|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|2
1762804700000|2025-11-10 19:58:20|242.07||242.07||242.07||242.07||4
1762804730000|2025-11-10 19:58:50|242.02||242.07||242.07||242.02||1
1762804800000|2025-11-10 20:00:00||241.99||241.99||241.99||241.99|0
1762804810000|2025-11-10 20:00:10|242.12||242.12||242.12||242.12||0
1762804820000|2025-11-10 20:00:20|242.07||242.12||242.12||242.07||6
1762804930000|2025-11-10 20:02:10|242.07||242.07||242.07||242.07||0
1762804950000|2025-11-10 20:02:30|242.12||242.12||242.12||242.12||0
1762804980000|2025-11-10 20:03:00|242.07||242.12||242.12||242.07||0
1762805090000|2025-11-10 20:04:50|||||||||1
1762805100000|2025-11-10 20:05:00||242.04||242.04||242.04||242.04|0
1762805130000|2025-11-10 20:05:30|||||||||1
1762805140000|2025-11-10 20:05:40||241.99||241.99||241.99||241.99|14
1762805200000|2025-11-10 20:06:40|242.07||242.12||242.12||242.07||2
1762805270000|2025-11-10 20:07:50||242.04||242.04||242.04||242.04|0
1762805300000|2025-11-10 20:08:20|242.17||242.17||242.17||242.17||55
1762805360000|2025-11-10 20:09:20|242.12||242.17||242.17||242.12||1
1762805460000|2025-11-10 20:11:00|242.12||242.17||242.17||242.12||1
1762805480000|2025-11-10 20:11:20|242.12||242.17||242.17||242.12||5
1762805490000|2025-11-10 20:11:30|242.12||242.12||242.12||242.12||7
1762805570000|2025-11-10 20:12:50|242.17|242.09|242.17|242.04|242.17|242.09|242.17|242.04|9
1762805710000|2025-11-10 20:15:10|242.12||242.17||242.17||242.12||0
1762805720000|2025-11-10 20:15:20|242.12||242.12||242.17||242.12||1
1762805730000|2025-11-10 20:15:30||241.99||241.99||241.99||241.99|6
1762805740000|2025-11-10 20:15:40|242.07||242.07||242.07||242.07||1
1762805780000|2025-11-10 20:16:20||241.94||241.94||241.94||241.94|1
1762805820000|2025-11-10 20:17:00|242.02||242.02||242.02||242.02||2
1762805830000|2025-11-10 20:17:10|242.07||242.07||242.07||242.07||0
1762805860000|2025-11-10 20:17:40|242.02||242.02||242.02||242.02||0
1762805880000|2025-11-10 20:18:00|242.07||242.07||242.07||242.07||0
1762805900000|2025-11-10 20:18:20|||||||||2
1762805940000|2025-11-10 20:19:00|242.02||242.02||242.02||242.02||0
1762805960000|2025-11-10 20:19:20|242.07||242.07||242.07||242.07||0
1762806040000|2025-11-10 20:20:40|242.02||242.02||242.02||242.02||0
1762806130000|2025-11-10 20:22:10||241.89||241.89||241.89||241.89|6
1762806140000|2025-11-10 20:22:20|241.97||241.97||241.97||241.97||2
1762806170000|2025-11-10 20:22:50|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|4
1762806190000|2025-11-10 20:23:10||241.89||241.89||241.89||241.89|7
1762806200000|2025-11-10 20:23:20|241.97||242.02||242.02||241.97||0
1762806270000|2025-11-10 20:24:30||241.94||241.94||241.94||241.94|19
1762806280000|2025-11-10 20:24:40||241.89||241.89||241.89||241.89|4
1762806310000|2025-11-10 20:25:10||241.94||241.94||241.94||241.94|1
1762806320000|2025-11-10 20:25:20|242.07||242.07||242.07||242.07||0
1762806540000|2025-11-10 20:29:00|||||||||1
1762806550000|2025-11-10 20:29:10|||||||||9
1762806560000|2025-11-10 20:29:20|242.02||242.07||242.07||242.02||3
1762806590000|2025-11-10 20:29:50|242.02||242.02||242.07||242.02||0
1762806600000|2025-11-10 20:30:00||241.89||241.89||241.89||241.89|11
1762806610000|2025-11-10 20:30:10|||||||||1
1762806650000|2025-11-10 20:30:50|241.97||242.02||242.02||241.97||3
1762806660000|2025-11-10 20:31:00||241.94||241.94||241.94||241.94|0
1762806670000|2025-11-10 20:31:10|242.07||242.07||242.07||242.07||7
1762806730000|2025-11-10 20:32:10|242.02||242.07||242.07||242.02||2
1762806760000|2025-11-10 20:32:40|242.02||242.02||242.02||242.02||0
1762806780000|2025-11-10 20:33:00|242.07||242.07||242.07||242.07||0
1762806790000|2025-11-10 20:33:10|242.02||242.02||242.02||242.02||0
1762806870000|2025-11-10 20:34:30|242.07||242.07||242.07||242.07||0
1762806880000|2025-11-10 20:34:40||241.99||241.94||241.99||241.94|8
1762806920000|2025-11-10 20:35:20||241.99||241.99||241.99||241.99|2
1762806970000|2025-11-10 20:36:10|242.12||242.12||242.12||242.12||0
1762807000000|2025-11-10 20:36:40||242.04||242.04||242.04||242.04|0
1762807050000|2025-11-10 20:37:30|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|12
1762807080000|2025-11-10 20:38:00||242.04||242.04||242.04||242.04|28
1762807110000|2025-11-10 20:38:30|242.22|242.09|242.22|242.09|242.22|242.09|242.22|242.09|82
1762807170000|2025-11-10 20:39:30|242.17||242.22||242.22||242.17||5
1762807180000|2025-11-10 20:39:40|242.17||242.22||242.22||242.17||18
1762807200000|2025-11-10 20:40:00|242.17||242.22||242.22||242.17||21
1762807210000|2025-11-10 20:40:10|242.17||242.17||242.22||242.17||18
1762807230000|2025-11-10 20:40:30||242.04||242.04||242.04||242.04|5
1762807300000|2025-11-10 20:41:40|242.12||242.12||242.12||242.12||1
1762807320000|2025-11-10 20:42:00|242.17|242.09|242.17|242.04|242.17|242.09|242.17|242.04|6
1762807360000|2025-11-10 20:42:40||242.09||242.09||242.09||242.09|1
1762807410000|2025-11-10 20:43:30|||||||||1
1762807420000|2025-11-10 20:43:40|||||||||2
1762807430000|2025-11-10 20:43:50|242.12|242.04|242.17|242.04|242.17|242.04|242.12|242.04|59
1762807440000|2025-11-10 20:44:00|242.12||242.17||242.17||242.12||3
1762807450000|2025-11-10 20:44:10|||||||||2
1762807460000|2025-11-10 20:44:20|||||||||3
1762807470000|2025-11-10 20:44:30||242.09||242.09||242.09||242.09|10
1762807480000|2025-11-10 20:44:40|||||||||3
1762807490000|2025-11-10 20:44:50|||||||||68
1762807500000|2025-11-10 20:45:00|242.12|242.04|242.12|241.99|242.12|242.04|242.12|241.99|8
1762807540000|2025-11-10 20:45:40|242.07|242.04|242.12|242.04|242.12|242.04|242.07|242.04|8
1762807560000|2025-11-10 20:46:00|242.17||242.17||242.17||242.17||1
1762807580000|2025-11-10 20:46:20||242.09||242.09||242.09||242.09|0
1762807590000|2025-11-10 20:46:30||242.04||242.04||242.04||242.04|0
1762807600000|2025-11-10 20:46:40||242.09||242.09||242.09||242.09|0
1762807620000|2025-11-10 20:47:00||242.04||242.04||242.04||242.04|0
1762807630000|2025-11-10 20:47:10|242.12||242.17||242.17||242.12||0
1762807640000|2025-11-10 20:47:20||242.09||242.09||242.09||242.09|0
1762807670000|2025-11-10 20:47:50||242.04||242.04||242.04||242.04|0
1762807690000|2025-11-10 20:48:10||242.09||242.09||242.09||242.09|0
1762807720000|2025-11-10 20:48:40||242.04||242.04||242.04||242.04|0
1762807730000|2025-11-10 20:48:50||242.09||242.09||242.09||242.09|0
1762807750000|2025-11-10 20:49:10|242.22||242.22||242.22||242.22||3
1762807780000|2025-11-10 20:49:40||242.14||242.14||242.14||242.14|0
1762807800000|2025-11-10 20:50:00|242.17|242.09|242.17|242.04|242.22|242.09|242.17|242.04|5
1762807840000|2025-11-10 20:50:40|242.12|242.09|242.12|242.04|242.12|242.09|242.12|242.04|2
1762807850000|2025-11-10 20:50:50|||||||||1
1762807860000|2025-11-10 20:51:00|||||||||2
1762807870000|2025-11-10 20:51:10|||||||||1
1762807890000|2025-11-10 20:51:30|||||||||1
1762807900000|2025-11-10 20:51:40|||||||||1
1762807910000|2025-11-10 20:51:50|||||||||23
1762807930000|2025-11-10 20:52:10|||||||||1
1762807940000|2025-11-10 20:52:20|||||||||1
1762807950000|2025-11-10 20:52:30|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|104
1762807960000|2025-11-10 20:52:40|242.12||242.12||242.12||242.12||50
1762807980000|2025-11-10 20:53:00|||||||||1
1762807990000|2025-11-10 20:53:10|||||||||107
1762808010000|2025-11-10 20:53:30|||||||||1
1762808030000|2025-11-10 20:53:50|||||||||1
1762808040000|2025-11-10 20:54:00||242.04||242.04||242.04||242.04|11
1762808050000|2025-11-10 20:54:10|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|3
1762808060000|2025-11-10 20:54:20|||||||||1
1762808070000|2025-11-10 20:54:30|242.22||242.22||242.22||242.22||2
1762808080000|2025-11-10 20:54:40||242.14||242.09||242.14||242.09|6
1762808090000|2025-11-10 20:54:50|242.17|242.14|242.22|242.09|242.22|242.14|242.17|242.04|61
1762808100000|2025-11-10 20:55:00|242.17|242.04|242.17|242.04|242.22|242.04|242.12|242.04|23
1762808110000|2025-11-10 20:55:10|242.12|241.99|242.12|241.99|242.12|241.99|242.12|241.99|43
1762808120000|2025-11-10 20:55:20|242.07|242.04|242.12|241.99|242.12|242.04|242.07|241.99|33
1762808150000|2025-11-10 20:55:50||242.04||241.99||242.04||241.99|1
1762808210000|2025-11-10 20:56:50||242.04||241.99||242.04||241.99|3
1762808220000|2025-11-10 20:57:00||242.04||242.04||242.04||242.04|0
1762808230000|2025-11-10 20:57:10|242.17|242.09|242.22|242.09|242.22|242.09|242.17|242.09|2
1762808240000|2025-11-10 20:57:20||242.14||242.09||242.14||242.09|76
1762808250000|2025-11-10 20:57:30|242.17||242.22||242.22||242.17||1
1762808260000|2025-11-10 20:57:40|242.17||242.22||242.22||242.17||3
1762808280000|2025-11-10 20:58:00|242.17||242.22||242.22||242.17||1
1762808320000|2025-11-10 20:58:40||242.14||242.09||242.14||242.09|1
1762808330000|2025-11-10 20:58:50|||||||||8
1762808340000|2025-11-10 20:59:00|242.17|242.04|242.22|242.09|242.22|242.09|242.12|241.99|60
1762808350000|2025-11-10 20:59:10|||||||||4
1762808360000|2025-11-10 20:59:20|242.27|242.14|242.17|242.04|242.27|242.14|242.17|242.04|6
1762808370000|2025-11-10 20:59:30|||||||||5
1762808380000|2025-11-10 20:59:40|242.12||242.17||242.17||242.12||8
1762808390000|2025-11-10 20:59:50|||||||||4
1762844400000|2025-11-11 07:00:00|242.12|242.09|242.07|241.99|242.12|242.09|242.07|241.99|33
1762844430000|2025-11-11 07:00:30|242.02|241.89|242.12|241.99|242.12|241.99|242.02|241.89|44
1762844440000|2025-11-11 07:00:40|242.17|242.04|242.17|242.04|242.17|242.04|242.17|242.04|0
1762844450000|2025-11-11 07:00:50|242.12||242.17||242.17||242.12||0
1762844460000|2025-11-11 07:01:00|242.12|242.09|242.17|242.09|242.17|242.09|242.12|242.09|12
1762844470000|2025-11-11 07:01:10|242.27|242.14|242.27|242.14|242.27|242.14|242.27|242.14|10
1762844480000|2025-11-11 07:01:20||242.19||242.19||242.19||242.19|0
1762844490000|2025-11-11 07:01:30|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|9
1762844500000|2025-11-11 07:01:40|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|5
1762844520000|2025-11-11 07:02:00|242.12|241.99|242.12|242.04|242.12|242.04|242.12|241.99|8
1762844570000|2025-11-11 07:02:50|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|101
1762844580000|2025-11-11 07:03:00|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|11
1762844590000|2025-11-11 07:03:10|241.97|241.89|241.97|241.89|242.02|241.89|241.97|241.89|3
1762844600000|2025-11-11 07:03:20|242.02||242.02||242.02||242.02||0
1762844610000|2025-11-11 07:03:30|241.97||241.97||241.97||241.97||0
1762844630000|2025-11-11 07:03:50|242.02||242.02||242.02||242.02||1
1762844640000|2025-11-11 07:04:00|242.07|241.94|242.02|241.94|242.07|241.94|242.02|241.94|0
1762844650000|2025-11-11 07:04:10||241.89||241.89||241.89||241.89|3
1762844670000|2025-11-11 07:04:30|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|14
1762844680000|2025-11-11 07:04:40|241.97|241.89|242.02|241.89|242.02|241.89|241.97|241.89|21
1762844690000|2025-11-11 07:04:50|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|38
1762844700000|2025-11-11 07:05:00|241.92|241.89|241.97|241.89|241.97|241.89|241.92|241.84|4
1762844710000|2025-11-11 07:05:10|241.92|241.84|241.92|241.79|241.92|241.84|241.92|241.79|11
1762844720000|2025-11-11 07:05:20||241.84||241.84||241.84||241.84|0
1762844730000|2025-11-11 07:05:30|241.87|241.79|241.87|241.79|241.87|241.84|241.87|241.79|9
1762844740000|2025-11-11 07:05:40|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|2
1762844750000|2025-11-11 07:05:50|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|10
1762844760000|2025-11-11 07:06:00|241.77|241.69|241.82|241.69|241.82|241.69|241.77|241.69|223
1762844770000|2025-11-11 07:06:10|241.77|241.64|241.82|241.69|241.82|241.69|241.72|241.64|33
1762844780000|2025-11-11 07:06:20|241.77|241.74|241.82|241.74|241.82|241.74|241.77|241.74|2
1762844790000|2025-11-11 07:06:30|241.87|241.69|241.82|241.69|241.87|241.69|241.82|241.69|13
1762844800000|2025-11-11 07:06:40||241.74||241.69||241.74||241.69|10
1762844810000|2025-11-11 07:06:50||241.74||241.74||241.74||241.74|4
1762844820000|2025-11-11 07:07:00|241.77|241.69|241.87|241.79|241.87|241.79|241.77|241.69|5
1762844830000|2025-11-11 07:07:10|||||||||6
1762844840000|2025-11-11 07:07:20|241.92||241.87||241.92||241.87||0
1762844850000|2025-11-11 07:07:30|241.92||241.92||241.92||241.92||1
1762844860000|2025-11-11 07:07:40|241.87||241.92||241.92||241.87||0
1762844870000|2025-11-11 07:07:50|241.87||241.87||241.87||241.87||0
1762844880000|2025-11-11 07:08:00|241.82|241.74|241.87|241.74|241.87|241.74|241.82|241.74|8
1762844890000|2025-11-11 07:08:10|241.82|241.69|241.87|241.74|241.87|241.74|241.82|241.69|15
1762844900000|2025-11-11 07:08:20|241.82||241.87||241.87||241.82||1
1762844950000|2025-11-11 07:09:10|241.82|241.69|241.82|241.69|241.82|241.74|241.82|241.69|35
1762844970000|2025-11-11 07:09:30|241.77|241.64|241.77|241.64|241.77|241.64|241.77|241.64|38
1762844980000|2025-11-11 07:09:40||241.69||241.69||241.69||241.69|0
1762844990000|2025-11-11 07:09:50|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|1
1762845020000|2025-11-11 07:10:20|241.87||241.87||241.87||241.87||0
1762845060000|2025-11-11 07:11:00|241.92||241.87||241.92||241.87||0
1762845080000|2025-11-11 07:11:20|241.92|241.79|241.92|241.79|241.92|241.79|241.92|241.79|0
1762845090000|2025-11-11 07:11:30|241.87||241.87||241.87||241.87||0
1762845100000|2025-11-11 07:11:40|241.92||241.87||241.92||241.87||18
1762845110000|2025-11-11 07:11:50|241.92||241.92||241.92||241.92||1
1762845120000|2025-11-11 07:12:00|241.87||241.87||241.87||241.87||0
1762845130000|2025-11-11 07:12:10|241.92||241.92||241.92||241.92||1
1762845140000|2025-11-11 07:12:20|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|1
1762845150000|2025-11-11 07:12:30|241.92||241.92||241.97||241.92||0
1762845160000|2025-11-11 07:12:40|241.97||241.97||242.02||241.97||0
1762845190000|2025-11-11 07:13:10|242.02|241.89|242.02|241.89|242.02|241.89|242.02|241.89|0
1762845200000|2025-11-11 07:13:20|242.07|241.94|242.02|241.94|242.07|241.94|242.02|241.94|0
1762845210000|2025-11-11 07:13:30|||||||||1
1762845220000|2025-11-11 07:13:40|||||||||2
1762845230000|2025-11-11 07:13:50|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|3
1762845260000|2025-11-11 07:14:20|242.02||242.02||242.02||242.02||0
1762845340000|2025-11-11 07:15:40|241.97||241.97||241.97||241.97||0
1762845390000|2025-11-11 07:16:30|||||||||1
1762845400000|2025-11-11 07:16:40||241.84||241.84||241.84||241.84|3
1762845410000|2025-11-11 07:16:50|241.92||241.92||241.92||241.92||0
1762845420000|2025-11-11 07:17:00|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|3
1762845480000|2025-11-11 07:18:00|241.82|241.74|241.87|241.79|241.92|241.79|241.82|241.74|18
1762845510000|2025-11-11 07:18:30|241.92||241.92||241.92||241.92||0
1762845550000|2025-11-11 07:19:10|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|1
1762845600000|2025-11-11 07:20:00||241.89||241.89||241.89||241.89|3
1762845610000|2025-11-11 07:20:10||241.84||241.84||241.84||241.84|4
1762845620000|2025-11-11 07:20:20|241.92||241.97||241.97||241.92||0
1762845630000|2025-11-11 07:20:30|241.92|241.79|241.92|241.79|241.92|241.79|241.87|241.79|1
1762845640000|2025-11-11 07:20:40|241.87||241.92||241.92||241.87||0
1762845660000|2025-11-11 07:21:00||241.84||241.84||241.84||241.84|0
1762845670000|2025-11-11 07:21:10|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|1
1762845680000|2025-11-11 07:21:20|241.92||241.92||241.92||241.92||0
1762845700000|2025-11-11 07:21:40|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|0
1762845710000|2025-11-11 07:21:50||241.89||241.89||241.89||241.89|0
1762845770000|2025-11-11 07:22:50|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|3
1762845790000|2025-11-11 07:23:10|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|0
1762845830000|2025-11-11 07:23:50|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|0
1762845840000|2025-11-11 07:24:00|242.17|242.09|242.22|242.09|242.22|242.09|242.17|242.09|4
1762845850000|2025-11-11 07:24:10|242.17||242.22||242.22||242.17||0
1762845860000|2025-11-11 07:24:20|242.17||242.22||242.22||242.17||0
1762845870000|2025-11-11 07:24:30|242.17||242.17||242.17||242.17||0
1762845880000|2025-11-11 07:24:40|242.22|242.04|242.17|242.04|242.22|242.04|242.12|242.04|7
1762845890000|2025-11-11 07:24:50|242.12|242.09|242.12|242.04|242.12|242.09|242.12|242.04|7
1762845900000|2025-11-11 07:25:00|242.17||242.17||242.17||242.12||0
1762845910000|2025-11-11 07:25:10||242.09||242.09||242.09||242.09|0
1762845940000|2025-11-11 07:25:40|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|11
1762845960000|2025-11-11 07:26:00||241.99||241.99||241.99||241.99|12
1762846000000|2025-11-11 07:26:40|242.07||242.07||242.07||242.07||0
1762846010000|2025-11-11 07:26:50||241.94||241.94||241.94||241.94|2
1762846020000|2025-11-11 07:27:00|242.12|241.99|242.07|241.99|242.12|241.99|242.07|241.99|0
1762846030000|2025-11-11 07:27:10|242.12||242.07||242.12||242.07||0
1762846060000|2025-11-11 07:27:40|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|7
1762846070000|2025-11-11 07:27:50||241.94||241.94||241.94||241.94|1
1762846080000|2025-11-11 07:28:00|242.02||242.02||242.02||242.02||0
1762846090000|2025-11-11 07:28:10|241.97|241.89|242.02|241.89|242.02|241.89|241.97|241.89|7
1762846130000|2025-11-11 07:28:50|241.97||241.97||242.02||241.97||0
1762846160000|2025-11-11 07:29:20|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|5
1762846180000|2025-11-11 07:29:40|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|5
1762846190000|2025-11-11 07:29:50|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|1
1762846240000|2025-11-11 07:30:40|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|2
1762846270000|2025-11-11 07:31:10||241.79||241.79||241.79||241.79|4
1762846300000|2025-11-11 07:31:40|241.87|241.74|241.87|241.74|241.87|241.74|241.87|241.74|0
1762846320000|2025-11-11 07:32:00||241.79||241.79||241.79||241.79|0
1762846350000|2025-11-11 07:32:30|241.92|241.84|241.92|241.79|241.92|241.84|241.92|241.79|2
1762846360000|2025-11-11 07:32:40||241.84||241.84||241.84||241.84|0
1762846370000|2025-11-11 07:32:50|||||||||4
1762846380000|2025-11-11 07:33:00|241.97|241.89|241.97|241.89|242.02|241.89|241.97|241.89|5
1762846390000|2025-11-11 07:33:10|242.02||242.02||242.02||241.97||0
1762846400000|2025-11-11 07:33:20|242.07|241.94|242.07|241.94|242.07|241.94|242.07|241.94|0
1762846410000|2025-11-11 07:33:30||241.99||241.94||241.99||241.94|4
1762846430000|2025-11-11 07:33:50|242.02|241.89|242.02|241.89|242.02|241.89|242.02|241.89|3
1762846440000|2025-11-11 07:34:00|241.97||241.97||241.97||241.97||0
1762846450000|2025-11-11 07:34:10||241.84||241.84||241.84||241.84|0
1762846460000|2025-11-11 07:34:20||241.89||241.89||241.89||241.89|0
1762846470000|2025-11-11 07:34:30|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|2
1762846530000|2025-11-11 07:35:30||241.89||241.89||241.89||241.89|2
1762846570000|2025-11-11 07:36:10|241.97|241.84|241.92|241.84|241.97|241.84|241.92|241.84|2
1762846580000|2025-11-11 07:36:20||241.79||241.79||241.79||241.79|1
1762846600000|2025-11-11 07:36:40|241.87|241.74|241.87|241.74|241.92|241.74|241.87|241.74|2
1762846610000|2025-11-11 07:36:50|241.82||241.87||241.87||241.82||3
1762846630000|2025-11-11 07:37:10|241.82|241.69|241.82|241.69|241.87|241.69|241.82|241.69|3
1762846650000|2025-11-11 07:37:30|||||||||1
1762846660000|2025-11-11 07:37:40|241.77||241.82||241.82||241.77||1
1762846680000|2025-11-11 07:38:00|||||||||2
1762846690000|2025-11-11 07:38:10|||||||||1
1762846710000|2025-11-11 07:38:30|241.77|241.64|241.77|241.64|241.77|241.64|241.77|241.64|2
1762846720000|2025-11-11 07:38:40|241.72||241.77||241.77||241.72||3
1762846740000|2025-11-11 07:39:00|||||||||1
1762846750000|2025-11-11 07:39:10||241.69||241.69||241.69||241.69|1
1762846770000|2025-11-11 07:39:30|||||||||1
1762846790000|2025-11-11 07:39:50|||||||||1
1762846800000|2025-11-11 07:40:00|241.87|241.79|241.92|241.79|241.92|241.79|241.87|241.79|20
1762846810000|2025-11-11 07:40:10|241.87||241.87||241.87||241.87||1
1762846820000|2025-11-11 07:40:20|241.92||241.92||241.92||241.92||0
1762846840000|2025-11-11 07:40:40|241.97|241.84|241.97|241.84|241.97|241.89|241.97|241.84|3
1762846860000|2025-11-11 07:41:00|241.92||241.92||241.92||241.92||0
1762846870000|2025-11-11 07:41:10|241.97||241.97||241.97||241.97||1
1762846880000|2025-11-11 07:41:20||241.89||241.89||241.89||241.89|0
1762846890000|2025-11-11 07:41:30|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|2
1762846900000|2025-11-11 07:41:40|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|4
1762846930000|2025-11-11 07:42:10||241.89||241.89||241.89||241.84|0
1762846940000|2025-11-11 07:42:20||241.84||241.84||241.84||241.84|0
1762846950000|2025-11-11 07:42:30|242.02|241.89|242.02|241.89|242.02|241.89|242.02|241.89|0
1762846970000|2025-11-11 07:42:50|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|1
1762846980000|2025-11-11 07:43:00||241.89||241.84||241.89||241.84|1
1762846990000|2025-11-11 07:43:10|241.92|241.89|241.92|241.84|241.92|241.89|241.92|241.84|2
1762847000000|2025-11-11 07:43:20||241.79||241.79||241.79||241.79|0
1762847020000|2025-11-11 07:43:40|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|0
1762847040000|2025-11-11 07:44:00|241.92||241.92||241.92||241.92||0
1762847050000|2025-11-11 07:44:10||241.79||241.79||241.79||241.79|1
1762847060000|2025-11-11 07:44:20|241.97|241.84|242.02|241.89|242.02|241.89|241.97|241.84|4
1762847080000|2025-11-11 07:44:40|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|8
1762847090000|2025-11-11 07:44:50|242.02|241.89|242.02|241.89|242.02|241.89|242.02|241.89|4
1762847140000|2025-11-11 07:45:40|241.97||241.97||241.97||241.97||0
1762847160000|2025-11-11 07:46:00|242.02||242.02||242.02||242.02||0
1762847190000|2025-11-11 07:46:30|241.97||241.97||241.97||241.97||0
1762847200000|2025-11-11 07:46:40|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|3
1762847210000|2025-11-11 07:46:50|241.87|241.79|241.87|241.74|241.87|241.79|241.87|241.74|1
1762847240000|2025-11-11 07:47:20|||||||||1
1762847250000|2025-11-11 07:47:30|241.82||241.82||241.82||241.82||2
1762847260000|2025-11-11 07:47:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|2
1762847270000|2025-11-11 07:47:50|||||||||2
1762847280000|2025-11-11 07:48:00||241.64||241.64||241.64||241.64|4
1762847290000|2025-11-11 07:48:10|241.82|241.69|241.82|241.74|241.82|241.74|241.82|241.69|13
1762847340000|2025-11-11 07:49:00|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|11
1762847360000|2025-11-11 07:49:20|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|4
1762847380000|2025-11-11 07:49:40|241.87|241.79|241.77|241.69|241.87|241.79|241.77|241.69|48
1762847390000|2025-11-11 07:49:50|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|6
1762847400000|2025-11-11 07:50:00|241.87|241.69|241.87|241.79|241.87|241.79|241.87|241.69|48
1762847430000|2025-11-11 07:50:30|241.92|241.84|241.92|241.79|241.92|241.84|241.87|241.79|19
1762847440000|2025-11-11 07:50:40|241.87||241.87||241.87||241.87||0
1762847460000|2025-11-11 07:51:00|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|2
1762847470000|2025-11-11 07:51:10|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|3
1762847490000|2025-11-11 07:51:30|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|0
1762847500000|2025-11-11 07:51:40|||||||||1
1762847510000|2025-11-11 07:51:50|241.72|241.64|241.77|241.64|241.77|241.69|241.72|241.64|7
1762847520000|2025-11-11 07:52:00|241.72||241.77||241.77||241.72||1
1762847530000|2025-11-11 07:52:10|241.72|241.69|241.72|241.64|241.72|241.69|241.72|241.64|2
1762847540000|2025-11-11 07:52:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|35
1762847560000|2025-11-11 07:52:40|||||||||1
1762847570000|2025-11-11 07:52:50|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|16
1762847580000|2025-11-11 07:53:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|7
1762847590000|2025-11-11 07:53:10|||||||||20
1762847620000|2025-11-11 07:53:40||241.64||241.64||241.69||241.64|11
1762847630000|2025-11-11 07:53:50||241.69||241.64||241.69||241.64|0
1762847650000|2025-11-11 07:54:10|||||||||1
1762847660000|2025-11-11 07:54:20||241.69||241.69||241.69||241.69|2
1762847670000|2025-11-11 07:54:30|241.72|241.64|241.77|241.64|241.77|241.64|241.72|241.64|9
1762847680000|2025-11-11 07:54:40|241.72||241.72||241.72||241.72||1
1762847690000|2025-11-11 07:54:50|||||||||1
1762847700000|2025-11-11 07:55:00|||||||||2
1762847710000|2025-11-11 07:55:10|||||||||2
1762847720000|2025-11-11 07:55:20|||||||||3
1762847730000|2025-11-11 07:55:30|||||||||3
1762847740000|2025-11-11 07:55:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|178
1762847750000|2025-11-11 07:55:50|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|17
1762847760000|2025-11-11 07:56:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|12
1762847780000|2025-11-11 07:56:20|||||||||3
1762847790000|2025-11-11 07:56:30|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|18
1762847810000|2025-11-11 07:56:50|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|15
1762847820000|2025-11-11 07:57:00|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|9
1762847840000|2025-11-11 07:57:20|241.87|241.69|241.77|241.69|241.87|241.69|241.77|241.69|34
1762847880000|2025-11-11 07:58:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|23
1762847900000|2025-11-11 07:58:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|7
1762847910000|2025-11-11 07:58:30|241.82||241.77||241.82||241.77||23
1762847920000|2025-11-11 07:58:40|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|53
1762847930000|2025-11-11 07:58:50|241.72|241.59|241.62|241.54|241.72|241.64|241.62|241.54|130
1762847940000|2025-11-11 07:59:00|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|301
1762847950000|2025-11-11 07:59:10|241.72|241.64|241.77|241.64|241.77|241.64|241.72|241.64|26
1762847960000|2025-11-11 07:59:20|241.72|241.69|241.77|241.69|241.77|241.69|241.72|241.69|18
1762847970000|2025-11-11 07:59:30|241.62|241.54|241.57|241.49|241.67|241.59|241.57|241.49|324
1762847980000|2025-11-11 07:59:40|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|339
1762847990000|2025-11-11 07:59:50|241.37|241.29|241.47|241.39|241.47|241.39|241.37|241.29|244
1762848000000|2025-11-11 08:00:00|241.37|241.24|241.12|241.04|241.37|241.24|241.12|240.99|627
1762848010000|2025-11-11 08:00:10|241.07|240.99|241.12|241.04|241.12|241.04|241.02|240.94|452
1762848020000|2025-11-11 08:00:20|241.07|240.99|241.02|240.94|241.07|240.99|240.97|240.89|317
1762848030000|2025-11-11 08:00:30|241.07|240.99|241.17|241.09|241.17|241.09|241.02|240.94|118
1762848040000|2025-11-11 08:00:40|241.22|241.14|241.12|241.04|241.22|241.14|241.07|240.99|124
1762848050000|2025-11-11 08:00:50|241.17|241.09|241.27|241.19|241.27|241.19|241.17|241.09|302
1762848060000|2025-11-11 08:01:00|241.22|241.14|241.17|241.09|241.22|241.14|241.02|240.94|323
1762848070000|2025-11-11 08:01:10|241.22|241.14|241.22|241.14|241.32|241.24|241.22|241.14|83
1762848080000|2025-11-11 08:01:20|241.27|241.19|241.37|241.29|241.37|241.29|241.22|241.14|173
1762848090000|2025-11-11 08:01:30|241.42|241.34|241.47|241.39|241.47|241.39|241.42|241.34|53
1762848100000|2025-11-11 08:01:40|241.52|241.34|241.52|241.39|241.52|241.39|241.42|241.34|39
1762848110000|2025-11-11 08:01:50|241.47|241.44|241.57|241.49|241.57|241.49|241.47|241.39|129
1762848120000|2025-11-11 08:02:00|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.44|71
1762848130000|2025-11-11 08:02:10|241.57|241.49|241.67|241.54|241.67|241.59|241.57|241.49|51
1762848140000|2025-11-11 08:02:20|241.62|241.59|241.62|241.54|241.67|241.59|241.62|241.54|20
1762848150000|2025-11-11 08:02:30|241.57|241.49|241.62|241.54|241.67|241.59|241.57|241.49|243
1762848160000|2025-11-11 08:02:40|241.67|241.59|241.67|241.59|241.67|241.59|241.62|241.54|23
1762848170000|2025-11-11 08:02:50|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.49|26
1762848180000|2025-11-11 08:03:00|241.67|241.49|241.67|241.59|241.67|241.59|241.67|241.49|39
1762848190000|2025-11-11 08:03:10|241.62|241.54|241.62|241.49|241.62|241.54|241.57|241.49|23
1762848200000|2025-11-11 08:03:20|241.67|241.54|241.67|241.59|241.72|241.64|241.67|241.54|37
1762848210000|2025-11-11 08:03:30|241.72|241.64|241.62|241.54|241.72|241.64|241.62|241.54|33
1762848220000|2025-11-11 08:03:40|241.67|241.59|241.67|241.54|241.72|241.64|241.62|241.54|27
1762848230000|2025-11-11 08:03:50|241.62|241.49|241.67|241.59|241.67|241.59|241.57|241.49|38
1762848240000|2025-11-11 08:04:00|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|45
1762848250000|2025-11-11 08:04:10|241.72|241.64|241.77|241.69|241.77|241.69|241.67|241.59|42
1762848260000|2025-11-11 08:04:20|241.72|241.64|241.77|241.69|241.82|241.74|241.72|241.64|176
1762848270000|2025-11-11 08:04:30|241.82|241.74|241.92|241.84|241.92|241.84|241.77|241.74|71
1762848280000|2025-11-11 08:04:40|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|53
1762848290000|2025-11-11 08:04:50|241.92|241.84|241.92|241.84|241.97|241.84|241.87|241.79|100
1762848300000|2025-11-11 08:05:00|241.97|241.89|241.82|241.74|241.97|241.89|241.82|241.74|250
1762848310000|2025-11-11 08:05:10|241.77|241.69|241.77|241.69|241.87|241.79|241.77|241.69|118
1762848320000|2025-11-11 08:05:20|241.82|241.74|241.82|241.74|241.82|241.74|241.77|241.69|12
1762848330000|2025-11-11 08:05:30|241.87|241.79|241.82|241.69|241.87|241.79|241.77|241.69|53
1762848340000|2025-11-11 08:05:40|241.77|241.64|241.72|241.64|241.82|241.64|241.67|241.59|24
1762848350000|2025-11-11 08:05:50|241.67|241.59|241.67|241.59|241.72|241.64|241.67|241.59|61
1762848360000|2025-11-11 08:06:00|241.72|241.69|241.77|241.69|241.77|241.69|241.67|241.64|38
1762848370000|2025-11-11 08:06:10|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|22
1762848380000|2025-11-11 08:06:20|241.82|241.74|241.72|241.64|241.82|241.74|241.72|241.64|75
1762848390000|2025-11-11 08:06:30|241.67|241.59|241.77|241.69|241.77|241.69|241.67|241.59|11
1762848400000|2025-11-11 08:06:40|241.82|241.74|241.82|241.74|241.87|241.74|241.77|241.69|12
1762848410000|2025-11-11 08:06:50|241.87|241.79|241.87|241.79|241.87|241.79|241.82|241.79|39
1762848420000|2025-11-11 08:07:00|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.69|87
1762848430000|2025-11-11 08:07:10|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|37
1762848440000|2025-11-11 08:07:20|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|30
1762848450000|2025-11-11 08:07:30|241.77|241.69|241.77|241.64|241.82|241.69|241.72|241.64|42
1762848460000|2025-11-11 08:07:40|241.72|241.69|241.77|241.69|241.82|241.74|241.72|241.69|23
1762848470000|2025-11-11 08:07:50|241.82|241.74|241.87|241.74|241.87|241.79|241.77|241.74|3
1762848480000|2025-11-11 08:08:00|241.82|241.79|241.92|241.84|241.92|241.84|241.82|241.74|26
1762848490000|2025-11-11 08:08:10|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|56
1762848500000|2025-11-11 08:08:20|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|52
1762848510000|2025-11-11 08:08:30|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|118
1762848520000|2025-11-11 08:08:40|241.92|241.84|241.97|241.89|242.02|241.89|241.92|241.84|60
1762848530000|2025-11-11 08:08:50|242.02|241.94|242.02|241.94|242.07|241.94|241.97|241.94|58
1762848540000|2025-11-11 08:09:00|241.97|241.89|242.02|241.89|242.02|241.94|241.97|241.89|9
1762848550000|2025-11-11 08:09:10|241.97|241.94|241.97|241.89|242.02|241.94|241.97|241.89|32
1762848560000|2025-11-11 08:09:20|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.84|6
1762848570000|2025-11-11 08:09:30|241.92|241.84|242.07|241.99|242.07|241.99|241.92|241.84|48
1762848580000|2025-11-11 08:09:40|242.12|242.04|242.12|242.04|242.12|242.04|242.07|241.99|34
1762848590000|2025-11-11 08:09:50|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|31
1762848600000|2025-11-11 08:10:00|242.12|242.04|242.17|242.04|242.17|242.04|242.07|242.04|74
1762848610000|2025-11-11 08:10:10|242.12|242.09|242.07|241.99|242.17|242.09|242.07|241.99|62
1762848620000|2025-11-11 08:10:20|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|22
1762848630000|2025-11-11 08:10:30|242.07|241.99|242.07|241.99|242.07|241.99|242.02|241.94|39
1762848640000|2025-11-11 08:10:40|242.12|242.04|242.02|241.94|242.12|242.04|242.02|241.94|42
1762848650000|2025-11-11 08:10:50|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|9
1762848660000|2025-11-11 08:11:00|241.97|241.89|242.07|241.99|242.12|241.99|241.97|241.89|61
1762848670000|2025-11-11 08:11:10|242.12|242.04|242.02|241.94|242.12|242.04|242.02|241.94|205
1762848680000|2025-11-11 08:11:20|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|33
1762848690000|2025-11-11 08:11:30|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|49
1762848700000|2025-11-11 08:11:40|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|17
1762848710000|2025-11-11 08:11:50|242.07|241.99|242.12|242.04|242.12|242.04|242.07|241.99|36
1762848720000|2025-11-11 08:12:00|242.17|241.99|242.17|242.09|242.17|242.09|242.17|241.99|21
1762848730000|2025-11-11 08:12:10|242.22|242.14|242.17|242.09|242.22|242.14|242.12|242.04|102
1762848740000|2025-11-11 08:12:20|242.12|242.04|242.12|242.04|242.12|242.09|242.12|242.04|10
1762848750000|2025-11-11 08:12:30|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|34
1762848760000|2025-11-11 08:12:40|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|5
1762848770000|2025-11-11 08:12:50|242.07|241.99|242.07|241.99|242.07|242.04|242.07|241.99|4
1762848780000|2025-11-11 08:13:00|242.02|241.94|241.97|241.89|242.07|241.99|241.97|241.89|48
1762848790000|2025-11-11 08:13:10|242.02|241.84|241.92|241.84|242.02|241.89|241.92|241.84|25
1762848800000|2025-11-11 08:13:20|241.97|241.89|241.97|241.89|241.97|241.89|241.92|241.84|28
1762848810000|2025-11-11 08:13:30|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.89|45
1762848820000|2025-11-11 08:13:40|242.02|241.94|242.07|241.99|242.07|241.99|241.97|241.89|21
1762848830000|2025-11-11 08:13:50|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|33
1762848840000|2025-11-11 08:14:00|242.02|241.94|241.97|241.89|242.02|241.94|241.92|241.84|17
1762848850000|2025-11-11 08:14:10||241.84||241.89||241.89||241.84|19
1762848860000|2025-11-11 08:14:20|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.79|45
1762848870000|2025-11-11 08:14:30|241.92|241.84|241.87|241.79|241.97|241.89|241.87|241.79|36
1762848880000|2025-11-11 08:14:40|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.79|22
1762848890000|2025-11-11 08:14:50|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|28
1762848900000|2025-11-11 08:15:00|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|56
1762848910000|2025-11-11 08:15:10|241.97|241.89|241.97|241.84|241.97|241.89|241.92|241.84|48
1762848920000|2025-11-11 08:15:20|241.92||241.92||241.92||241.92||1
1762848930000|2025-11-11 08:15:30|241.97|241.89|242.02|241.94|242.02|241.94|241.97|241.89|62
1762848940000|2025-11-11 08:15:40|241.97|241.89|242.02|241.94|242.02|241.94|241.97|241.89|42
1762848950000|2025-11-11 08:15:50|242.07|241.99|241.97|241.89|242.07|241.99|241.97|241.89|46
1762848960000|2025-11-11 08:16:00|242.02|241.94|242.12|241.99|242.12|242.04|242.02|241.94|187
1762848970000|2025-11-11 08:16:10|242.07|242.04|242.07|241.99|242.12|242.04|242.07|241.99|30
1762848980000|2025-11-11 08:16:20|242.12|242.04|242.12|242.04|242.17|242.09|242.12|242.04|167
1762848990000|2025-11-11 08:16:30|242.07|241.99|242.12|241.99|242.12|242.04|242.07|241.99|77
1762849000000|2025-11-11 08:16:40|242.07|241.94|242.12|241.99|242.12|242.04|242.07|241.94|132
1762849010000|2025-11-11 08:16:50|242.07||242.07||242.12||242.07||37
1762849020000|2025-11-11 08:17:00|242.12|242.04|242.22|242.14|242.22|242.14|242.12|242.04|47
1762849030000|2025-11-11 08:17:10|242.17|242.09|242.27|242.19|242.27|242.19|242.17|242.09|40
1762849040000|2025-11-11 08:17:20|242.22|242.14|242.17|242.09|242.27|242.19|242.17|242.09|44
1762849050000|2025-11-11 08:17:30|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|24
1762849060000|2025-11-11 08:17:40|242.22|242.14|242.22|242.14|242.22|242.14|242.17|242.09|25
1762849070000|2025-11-11 08:17:50|242.17|242.09|242.07|241.99|242.17|242.09|242.07|241.99|167
1762849080000|2025-11-11 08:18:00|242.12|242.04|242.17|242.09|242.17|242.09|242.07|242.04|38
1762849090000|2025-11-11 08:18:10|242.12|242.04|242.12|242.04|242.17|242.04|242.12|242.04|3
1762849100000|2025-11-11 08:18:20|242.17||242.17||242.17||242.12||1
1762849110000|2025-11-11 08:18:30|242.12||242.12||242.12||242.12||0
1762849120000|2025-11-11 08:18:40|242.07|241.99|242.07|241.99|242.07|242.04|242.07|241.99|20
1762849130000|2025-11-11 08:18:50|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.89|73
1762849140000|2025-11-11 08:19:00|241.92|241.84|241.97|241.89|242.02|241.94|241.92|241.84|49
1762849150000|2025-11-11 08:19:10|242.02|241.94|242.02|241.94|242.07|241.99|242.02|241.94|12
1762849160000|2025-11-11 08:19:20||241.89||241.94||241.94||241.89|55
1762849170000|2025-11-11 08:19:30|241.97|241.89|241.97|241.89|241.97|241.89|241.92|241.84|12
1762849180000|2025-11-11 08:19:40|241.92|241.84|242.02|241.89|242.02|241.89|241.87|241.79|5
1762849190000|2025-11-11 08:19:50|241.97|241.94|242.02|241.89|242.02|241.94|241.97|241.89|28
1762849200000|2025-11-11 08:20:00|242.07|241.94|242.07|241.99|242.07|241.99|242.02|241.94|8
1762849210000|2025-11-11 08:20:10|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|13
1762849220000|2025-11-11 08:20:20|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|19
1762849230000|2025-11-11 08:20:30|||||||||1
1762849240000|2025-11-11 08:20:40|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|9
1762849250000|2025-11-11 08:20:50|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|33
1762849260000|2025-11-11 08:21:00|242.27||242.22||242.27||242.22||78
1762849270000|2025-11-11 08:21:10|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|13
1762849280000|2025-11-11 08:21:20|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|11
1762849290000|2025-11-11 08:21:30|242.27|242.19|242.27|242.19|242.27|242.19|242.22|242.14|49
1762849300000|2025-11-11 08:21:40|||||||||6
1762849310000|2025-11-11 08:21:50|242.22|242.14|242.27|242.19|242.27|242.19|242.22|242.14|18
1762849320000|2025-11-11 08:22:00|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|46
1762849330000|2025-11-11 08:22:10|242.12|242.04|242.12|242.04|242.12|242.04|242.07|241.99|20
1762849340000|2025-11-11 08:22:20||241.99||242.04||242.04||241.99|21
1762849350000|2025-11-11 08:22:30|242.07|241.99|242.12|242.04|242.12|242.04|242.07|241.99|6
1762849360000|2025-11-11 08:22:40|242.07|241.99|242.02|241.94|242.07|241.99|241.97|241.89|112
1762849370000|2025-11-11 08:22:50|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|4
1762849380000|2025-11-11 08:23:00|242.02|241.84|241.97|241.89|242.02|241.89|241.97|241.84|42
1762849390000|2025-11-11 08:23:10|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|54
1762849400000|2025-11-11 08:23:20|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|80
1762849410000|2025-11-11 08:23:30|242.12|242.04|242.12|242.04|242.12|242.04|242.07|241.99|18
1762849420000|2025-11-11 08:23:40|242.07|241.99|242.07|241.99|242.12|242.04|242.07|241.99|2
1762849430000|2025-11-11 08:23:50|242.02|241.94|242.02|241.94|242.07|241.94|242.02|241.94|3
1762849440000|2025-11-11 08:24:00|242.07|241.89|241.97|241.89|242.07|241.94|241.97|241.89|23
1762849450000|2025-11-11 08:24:10|242.02|241.94|242.07|241.94|242.07|241.94|242.02|241.94|2
1762849460000|2025-11-11 08:24:20|242.02|241.89|242.02|241.94|242.02|241.94|241.97|241.89|9
1762849470000|2025-11-11 08:24:30|242.07||242.02||242.07||242.02||25
1762849480000|2025-11-11 08:24:40|241.97|241.89|242.02|241.94|242.02|241.94|241.97|241.89|235
1762849490000|2025-11-11 08:24:50|241.97|241.89|241.97|241.84|242.02|241.94|241.92|241.84|25
1762849500000|2025-11-11 08:25:00|241.92|241.79|241.87|241.74|241.92|241.84|241.87|241.74|34
1762849510000|2025-11-11 08:25:10|241.82|241.79|241.77|241.69|241.82|241.79|241.77|241.69|4
1762849520000|2025-11-11 08:25:20|241.82|241.74|241.82|241.74|241.87|241.74|241.82|241.74|27
1762849530000|2025-11-11 08:25:30|241.87|241.79|241.97|241.84|241.97|241.84|241.87|241.79|33
1762849540000|2025-11-11 08:25:40|241.92|241.89|241.97|241.89|241.97|241.89|241.92|241.84|26
1762849550000|2025-11-11 08:25:50|241.92|241.84|241.92|241.84|241.97|241.89|241.92|241.84|12
1762849560000|2025-11-11 08:26:00|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.84|3
1762849570000|2025-11-11 08:26:10|241.92|241.84|241.92|241.84|241.97|241.89|241.92|241.84|13
1762849580000|2025-11-11 08:26:20|241.97|241.89|241.97|241.84|241.97|241.89|241.92|241.84|5
1762849590000|2025-11-11 08:26:30|241.92|241.89|241.97|241.89|241.97|241.89|241.92|241.89|4
1762849600000|2025-11-11 08:26:40|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|2
1762849610000|2025-11-11 08:26:50|241.87|241.79|241.87|241.79|241.92|241.84|241.87|241.79|27
1762849630000|2025-11-11 08:27:10|241.82|241.74|241.82|241.74|241.87|241.79|241.82|241.74|11
1762849640000|2025-11-11 08:27:20|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|0
1762849650000|2025-11-11 08:27:30||241.74||241.79||241.79||241.74|1
1762849660000|2025-11-11 08:27:40|||||||||5
1762849680000|2025-11-11 08:28:00|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|2
1762849690000|2025-11-11 08:28:10|241.87|241.79|241.87|241.79|241.92|241.79|241.87|241.74|15
1762849700000|2025-11-11 08:28:20|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|7
1762849710000|2025-11-11 08:28:30|241.82|241.74|241.82|241.74|241.87|241.74|241.82|241.74|58
1762849720000|2025-11-11 08:28:40|241.77|241.69|241.72|241.64|241.77|241.69|241.72|241.64|121
1762849730000|2025-11-11 08:28:50|241.77|241.59|241.57|241.49|241.77|241.59|241.57|241.49|13
1762849740000|2025-11-11 08:29:00|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.54|44
1762849750000|2025-11-11 08:29:10|241.67||241.62||241.67||241.62||5
1762849760000|2025-11-11 08:29:20|||||||||2
1762849770000|2025-11-11 08:29:30|241.67|241.59|241.67|241.59|241.67|241.59|241.62|241.54|46
1762849780000|2025-11-11 08:29:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|15
1762849790000|2025-11-11 08:29:50|||||||||22
1762849800000|2025-11-11 08:30:00|241.77|241.69|241.77|241.69|241.82|241.74|241.77|241.69|10
1762849810000|2025-11-11 08:30:10|241.82|241.74|241.82|241.69|241.82|241.74|241.77|241.69|35
1762849820000|2025-11-11 08:30:20|241.87|241.74|241.87|241.79|241.87|241.79|241.87|241.69|8
1762849830000|2025-11-11 08:30:30|241.92||241.87||241.92||241.87||0
1762849840000|2025-11-11 08:30:40|241.92||241.87||241.92||241.87||1
1762849850000|2025-11-11 08:30:50|241.82|241.74|241.82|241.74|241.82|241.79|241.82|241.74|12
1762849860000|2025-11-11 08:31:00|241.77|241.69|241.72|241.64|241.82|241.74|241.72|241.64|21
1762849870000|2025-11-11 08:31:10|241.67|241.59|241.67|241.59|241.72|241.59|241.67|241.54|7
1762849880000|2025-11-11 08:31:20|241.72|241.64|241.77|241.69|241.82|241.69|241.72|241.64|19
1762849890000|2025-11-11 08:31:30|241.82||241.77||241.82||241.77||1
1762849900000|2025-11-11 08:31:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|36
1762849910000|2025-11-11 08:31:50|241.77|241.69|241.72|241.64|241.77|241.69|241.72|241.64|2
1762849920000|2025-11-11 08:32:00|241.67|241.59|241.82|241.69|241.82|241.69|241.67|241.59|7
1762849930000|2025-11-11 08:32:10|241.77|241.74|241.82|241.74|241.82|241.74|241.77|241.69|12
1762849940000|2025-11-11 08:32:20|241.87||241.82||241.87||241.82||3
1762849950000|2025-11-11 08:32:30|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|4
1762849960000|2025-11-11 08:32:40|241.72|241.64|241.77|241.69|241.82|241.69|241.72|241.64|13
1762849970000|2025-11-11 08:32:50|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|2
1762849980000|2025-11-11 08:33:00|241.67|241.59|241.72|241.59|241.72|241.64|241.67|241.54|16
1762849990000|2025-11-11 08:33:10|241.77|241.64|241.77|241.69|241.77|241.69|241.72|241.64|0
1762850000000|2025-11-11 08:33:20|241.82|241.64|241.82|241.69|241.82|241.69|241.82|241.64|2
1762850010000|2025-11-11 08:33:30|241.77||241.77||241.77||241.77||0
1762850020000|2025-11-11 08:33:40|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|5
1762850030000|2025-11-11 08:33:50||241.64||241.69||241.69||241.64|2
1762850040000|2025-11-11 08:34:00|241.82||241.77||241.82||241.77||0
1762850050000|2025-11-11 08:34:10|241.72|241.64|241.72|241.64|241.77|241.69|241.72|241.64|13
1762850060000|2025-11-11 08:34:20||241.59||241.64||241.64||241.59|2
1762850070000|2025-11-11 08:34:30|241.67|241.59|241.72|241.59|241.72|241.59|241.67|241.59|7
1762850080000|2025-11-11 08:34:40|241.67|241.64|241.62|241.54|241.67|241.64|241.62|241.54|43
1762850090000|2025-11-11 08:34:50|241.67|241.49|241.67|241.54|241.67|241.59|241.62|241.49|20
1762850100000|2025-11-11 08:35:00|241.62|241.59|241.77|241.69|241.82|241.69|241.62|241.59|20
1762850110000|2025-11-11 08:35:10|241.82|241.74|241.82|241.69|241.82|241.74|241.77|241.69|158
1762850120000|2025-11-11 08:35:20||241.74||241.74||241.74||241.69|34
1762850130000|2025-11-11 08:35:30|||||||||1
1762850140000|2025-11-11 08:35:40|241.87|241.79|241.87|241.79|241.92|241.84|241.87|241.79|16
1762850150000|2025-11-11 08:35:50|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|2
1762850160000|2025-11-11 08:36:00|241.87|241.79|241.92|241.79|241.92|241.79|241.87|241.79|7
1762850170000|2025-11-11 08:36:10|241.87|241.84|241.92|241.84|241.97|241.84|241.87|241.79|2
1762850180000|2025-11-11 08:36:20||241.79||241.84||241.84||241.79|46
1762850190000|2025-11-11 08:36:30|||||||||8
1762850200000|2025-11-11 08:36:40|241.97|241.89|242.02|241.89|242.02|241.89|241.97|241.89|68
1762850210000|2025-11-11 08:36:50|241.97|241.94|242.02|241.94|242.02|241.94|241.97|241.89|21
1762850220000|2025-11-11 08:37:00|241.97|241.89|242.02|241.94|242.07|241.94|241.97|241.89|265
1762850230000|2025-11-11 08:37:10|242.07|241.99|242.02|241.94|242.07|241.99|242.02|241.94|15
1762850240000|2025-11-11 08:37:20|241.97|241.89|242.02|241.94|242.02|241.94|241.97|241.89|29
1762850250000|2025-11-11 08:37:30|242.07|241.99|242.07|241.99|242.07|241.99|242.02|241.94|139
1762850260000|2025-11-11 08:37:40|242.12|241.94|242.12|241.99|242.12|242.04|242.07|241.94|14
1762850270000|2025-11-11 08:37:50|242.17|242.04|242.17|242.09|242.17|242.09|242.12|242.04|24
1762850280000|2025-11-11 08:38:00|||||||||8
1762850290000|2025-11-11 08:38:10||242.04||242.09||242.09||242.04|4
1762850300000|2025-11-11 08:38:20|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|16
1762850310000|2025-11-11 08:38:30|242.12|242.04|242.12|242.04|242.17|242.04|242.12|242.04|5
1762850320000|2025-11-11 08:38:40|242.17||242.12||242.17||242.12||1
1762850330000|2025-11-11 08:38:50|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|67
1762850340000|2025-11-11 08:39:00|242.27|242.19|242.27|242.19|242.32|242.24|242.27|242.19|45
1762850350000|2025-11-11 08:39:10|242.37|242.24|242.37|242.29|242.37|242.29|242.37|242.24|12
1762850360000|2025-11-11 08:39:20|242.42|242.24|242.37|242.29|242.42|242.34|242.37|242.24|21
1762850370000|2025-11-11 08:39:30|242.42|242.24|242.32|242.19|242.42|242.24|242.27|242.19|19
1762850380000|2025-11-11 08:39:40|242.27|242.24|242.27|242.19|242.27|242.24|242.27|242.14|6
1762850390000|2025-11-11 08:39:50|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|3
1762850400000|2025-11-11 08:40:00|242.22|242.14|242.22|242.14|242.27|242.14|242.17|242.09|62
1762850410000|2025-11-11 08:40:10|242.27|242.09|242.17|242.09|242.27|242.14|242.17|242.09|7
1762850420000|2025-11-11 08:40:20|242.12|241.99|242.12|242.04|242.12|242.04|242.07|241.99|41
1762850430000|2025-11-11 08:40:30|242.17|241.99|242.12|241.99|242.17|241.99|242.12|241.99|21
1762850440000|2025-11-11 08:40:40|242.17|242.04|242.17|242.09|242.17|242.09|242.17|242.04|3
1762850450000|2025-11-11 08:40:50|242.12|242.04|242.12|242.04|242.17|242.09|242.12|242.04|25
1762850460000|2025-11-11 08:41:00|242.17|242.09|242.12|242.04|242.17|242.09|242.12|241.99|13
1762850470000|2025-11-11 08:41:10|242.07|241.99|242.07|241.99|242.07|241.99|242.02|241.94|20
1762850480000|2025-11-11 08:41:20|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.89|5
1762850490000|2025-11-11 08:41:30|||||||||25
1762850500000|2025-11-11 08:41:40|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.89|8
1762850510000|2025-11-11 08:41:50|241.92|241.84|241.97|241.89|242.02|241.89|241.92|241.84|9
1762850520000|2025-11-11 08:42:00|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|5
1762850530000|2025-11-11 08:42:10|241.82|241.74|241.82|241.74|241.92|241.84|241.82|241.74|220
1762850540000|2025-11-11 08:42:20|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|28
1762850550000|2025-11-11 08:42:30|241.92|241.74|241.82|241.69|241.92|241.74|241.77|241.69|18
1762850560000|2025-11-11 08:42:40|241.77|241.74|241.82|241.74|241.82|241.74|241.77|241.74|36
1762850570000|2025-11-11 08:42:50|241.77|241.69|241.82|241.69|241.82|241.74|241.77|241.69|15
1762850580000|2025-11-11 08:43:00|241.77|241.74|241.77|241.69|241.82|241.74|241.77|241.69|3
1762850590000|2025-11-11 08:43:10|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|9
1762850600000|2025-11-11 08:43:20|241.82|241.64|241.82|241.69|241.82|241.74|241.77|241.64|17
1762850610000|2025-11-11 08:43:30|241.77||241.77||241.77||241.77||0
1762850620000|2025-11-11 08:43:40|241.72|241.64|241.77|241.69|241.82|241.69|241.72|241.59|16
1762850630000|2025-11-11 08:43:50|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|13
1762850640000|2025-11-11 08:44:00|241.82|241.74|241.77|241.64|241.82|241.74|241.72|241.64|11
1762850650000|2025-11-11 08:44:10|241.72|241.69|241.87|241.79|241.87|241.79|241.72|241.69|10
1762850660000|2025-11-11 08:44:20|||||||||1
1762850670000|2025-11-11 08:44:30|||||||||25
1762850690000|2025-11-11 08:44:50|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|8
1762850700000|2025-11-11 08:45:00|241.87|241.79|241.87|241.79|241.92|241.84|241.87|241.79|13
1762850710000|2025-11-11 08:45:10|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|5
1762850720000|2025-11-11 08:45:20|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|3
1762850730000|2025-11-11 08:45:30|241.92|241.84|241.92|241.84|241.97|241.84|241.92|241.84|8
1762850740000|2025-11-11 08:45:40|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|1
1762850750000|2025-11-11 08:45:50|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|2
1762850760000|2025-11-11 08:46:00|||||||||6
1762850780000|2025-11-11 08:46:20|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|2
1762850790000|2025-11-11 08:46:30|241.92|241.84|241.92|241.84|241.92|241.84|241.87|241.79|11
1762850800000|2025-11-11 08:46:40|242.02|241.89|241.97|241.89|242.02|241.94|241.97|241.89|6
1762850810000|2025-11-11 08:46:50|242.02|241.94|242.02|241.94|242.02|241.94|241.97|241.94|1
1762850820000|2025-11-11 08:47:00|241.97|241.89|241.97|241.89|242.02|241.94|241.97|241.89|30
1762850830000|2025-11-11 08:47:10|241.92|241.84|242.02|241.89|242.02|241.89|241.92|241.84|20
1762850840000|2025-11-11 08:47:20|241.97|241.94|241.97|241.84|242.02|241.94|241.92|241.84|12
1762850850000|2025-11-11 08:47:30|241.92|241.89|241.97|241.89|241.97|241.89|241.92|241.84|9
1762850860000|2025-11-11 08:47:40|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|2
1762850870000|2025-11-11 08:47:50||241.84||241.84||241.89||241.84|10
1762850880000|2025-11-11 08:48:00|241.92|241.89|241.97|241.84|241.97|241.89|241.92|241.84|3
1762850890000|2025-11-11 08:48:10|241.92||241.92||241.92||241.92||0
1762850900000|2025-11-11 08:48:20|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|14
1762850910000|2025-11-11 08:48:30|242.02|241.94|242.07|241.99|242.07|241.99|241.97|241.94|27
1762850920000|2025-11-11 08:48:40|242.12||242.07||242.12||242.07||31
1762850930000|2025-11-11 08:48:50|242.12|242.04|242.12|242.04|242.12|242.04|242.07|241.99|33
1762850940000|2025-11-11 08:49:00|242.07|241.99|242.07|241.94|242.12|242.04|242.02|241.94|22
1762850950000|2025-11-11 08:49:10|242.12|241.99|242.07|241.99|242.12|241.99|242.07|241.94|1
1762850960000|2025-11-11 08:49:20|242.12|241.94|242.17|242.04|242.17|242.04|242.12|241.94|7
1762850970000|2025-11-11 08:49:30|242.12|242.09|242.12|242.04|242.17|242.09|242.12|242.04|12
1762850980000|2025-11-11 08:49:40|242.07|241.99|242.07|241.99|242.12|242.04|242.07|241.99|16
1762850990000|2025-11-11 08:49:50|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|1
1762851000000|2025-11-11 08:50:00|242.17||242.12||242.17||242.12||6
1762851010000|2025-11-11 08:50:10|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|4
1762851020000|2025-11-11 08:50:20|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|13
1762851030000|2025-11-11 08:50:30|242.12|242.04|242.12|241.99|242.12|242.04|242.07|241.99|8
1762851040000|2025-11-11 08:50:40|242.07|241.94|242.02|241.94|242.07|241.94|242.02|241.94|158
1762851050000|2025-11-11 08:50:50|||||||||6
1762851060000|2025-11-11 08:51:00|||||||||3
1762851070000|2025-11-11 08:51:10|241.97|241.89|241.97|241.89|242.02|241.89|241.97|241.89|4
1762851080000|2025-11-11 08:51:20|242.02|241.84|241.97|241.89|242.02|241.89|241.97|241.84|6
1762851090000|2025-11-11 08:51:30||241.84||241.89||241.89||241.84|4
1762851100000|2025-11-11 08:51:40|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.89|16
1762851110000|2025-11-11 08:51:50|242.02|241.94|241.92|241.84|242.02|241.94|241.92|241.84|97
1762851130000|2025-11-11 08:52:10|241.87|241.79|241.82|241.74|241.92|241.79|241.82|241.74|18
1762851140000|2025-11-11 08:52:20|241.87|241.79|241.87|241.79|241.87|241.79|241.82|241.79|20
1762851150000|2025-11-11 08:52:30|241.82|241.74|241.87|241.79|241.87|241.79|241.82|241.74|3
1762851160000|2025-11-11 08:52:40|241.82|241.74|241.72|241.64|241.82|241.74|241.72|241.64|11
1762851170000|2025-11-11 08:52:50|241.77|241.59|241.67|241.59|241.77|241.64|241.67|241.59|80
1762851180000|2025-11-11 08:53:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|9
1762851190000|2025-11-11 08:53:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|1
1762851200000|2025-11-11 08:53:20|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|2
1762851210000|2025-11-11 08:53:30|241.57|241.49|241.62|241.49|241.62|241.49|241.57|241.49|24
1762851220000|2025-11-11 08:53:40|241.57|241.54|241.62|241.54|241.62|241.54|241.57|241.49|21
1762851230000|2025-11-11 08:53:50|241.67|241.59|241.67|241.54|241.67|241.59|241.62|241.54|23
1762851240000|2025-11-11 08:54:00|241.62|241.59|241.62|241.54|241.67|241.59|241.57|241.49|36
1762851260000|2025-11-11 08:54:20|241.67||241.62||241.67||241.62||9
1762851270000|2025-11-11 08:54:30|||||||||28
1762851280000|2025-11-11 08:54:40|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|4
1762851300000|2025-11-11 08:55:00|241.62|241.54|241.67|241.59|241.67|241.59|241.62|241.54|13
1762851310000|2025-11-11 08:55:10|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|214
1762851320000|2025-11-11 08:55:20|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|89
1762851330000|2025-11-11 08:55:30|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.39|28
1762851340000|2025-11-11 08:55:40|241.57|241.49|241.52|241.39|241.57|241.49|241.52|241.39|233
1762851350000|2025-11-11 08:55:50|241.57|241.44|241.57|241.49|241.57|241.49|241.57|241.44|14
1762851360000|2025-11-11 08:56:00|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.44|9
1762851380000|2025-11-11 08:56:20|241.57|241.39|241.57|241.44|241.57|241.44|241.52|241.39|11
1762851390000|2025-11-11 08:56:30|241.52|241.49|241.57|241.44|241.57|241.49|241.52|241.44|9
1762851400000|2025-11-11 08:56:40||241.49||241.49||241.49||241.49|0
1762851410000|2025-11-11 08:56:50|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|7
1762851420000|2025-11-11 08:57:00|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|6
1762851430000|2025-11-11 08:57:10|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|5
1762851440000|2025-11-11 08:57:20|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|4
1762851450000|2025-11-11 08:57:30|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.44|5
1762851460000|2025-11-11 08:57:40|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|74
1762851470000|2025-11-11 08:57:50|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|11
1762851480000|2025-11-11 08:58:00|241.47|241.39|241.47|241.34|241.47|241.39|241.42|241.34|69
1762851490000|2025-11-11 08:58:10|241.42|241.39|241.42|241.34|241.47|241.39|241.42|241.34|2
1762851500000|2025-11-11 08:58:20|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|1
1762851520000|2025-11-11 08:58:40|241.42|241.34|241.47|241.39|241.47|241.39|241.42|241.34|1
1762851530000|2025-11-11 08:58:50|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|8
1762851540000|2025-11-11 08:59:00|241.47|241.39|241.52|241.44|241.52|241.44|241.42|241.34|13
1762851550000|2025-11-11 08:59:10|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|14
1762851560000|2025-11-11 08:59:20|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|1
1762851570000|2025-11-11 08:59:30|241.47|241.34|241.47|241.39|241.52|241.39|241.42|241.34|19
1762851580000|2025-11-11 08:59:40|241.52|241.34|241.42|241.34|241.52|241.34|241.42|241.34|1
1762851590000|2025-11-11 08:59:50|241.47|241.39|241.47|241.39|241.47|241.39|241.42|241.34|1
1762851600000|2025-11-11 09:00:00|241.52|241.34|241.42|241.34|241.52|241.34|241.42|241.34|62
1762851610000|2025-11-11 09:00:10|||||||||135
1762851620000|2025-11-11 09:00:20|241.52|241.44|241.52|241.44|241.52|241.44|241.47|241.39|193
1762851630000|2025-11-11 09:00:30|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|7
1762851640000|2025-11-11 09:00:40|241.42|241.34|241.42|241.34|241.47|241.39|241.42|241.34|16
1762851650000|2025-11-11 09:00:50|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|14
1762851660000|2025-11-11 09:01:00|241.52|241.49|241.57|241.49|241.57|241.49|241.47|241.44|14
1762851670000|2025-11-11 09:01:10||241.44||241.44||241.44||241.44|4
1762851680000|2025-11-11 09:01:20|241.52|241.49|241.67|241.59|241.67|241.59|241.52|241.49|8
1762851690000|2025-11-11 09:01:30|241.72||241.72||241.72||241.67||5
1762851700000|2025-11-11 09:01:40|241.67|241.64|241.72|241.64|241.72|241.64|241.67|241.59|15
1762851710000|2025-11-11 09:01:50|241.67|241.59|241.72|241.64|241.72|241.64|241.67|241.59|58
1762851720000|2025-11-11 09:02:00|241.77|241.69|241.77|241.69|241.77|241.69|241.72|241.69|27
1762851730000|2025-11-11 09:02:10|241.82|241.74|241.87|241.79|241.87|241.79|241.82|241.74|91
1762851740000|2025-11-11 09:02:20|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|22
1762851750000|2025-11-11 09:02:30|241.77|241.69|241.77|241.69|241.82|241.69|241.77|241.69|27
1762851760000|2025-11-11 09:02:40||241.64||241.69||241.69||241.64|2
1762851770000|2025-11-11 09:02:50|241.82|241.74|241.82|241.74|241.82|241.74|241.77|241.74|27
1762851780000|2025-11-11 09:03:00|241.87|241.79|241.87|241.79|241.87|241.79|241.82|241.79|25
1762851790000|2025-11-11 09:03:10|241.92|241.74|241.87|241.79|241.92|241.79|241.87|241.74|1
1762851800000|2025-11-11 09:03:20|241.92|241.84|241.92|241.84|241.92|241.84|241.87|241.84|0
1762851810000|2025-11-11 09:03:30|241.87|241.79|241.87|241.79|241.92|241.79|241.87|241.79|3
1762851830000|2025-11-11 09:03:50|241.92|241.74|241.97|241.84|241.97|241.84|241.92|241.74|14
1762851840000|2025-11-11 09:04:00|241.92|241.89|241.97|241.89|241.97|241.89|241.92|241.84|43
1762851850000|2025-11-11 09:04:10|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|2
1762851860000|2025-11-11 09:04:20|241.87|241.79|241.87|241.79|241.92|241.79|241.87|241.79|4
1762851870000|2025-11-11 09:04:30|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|10
1762851890000|2025-11-11 09:04:50|241.82|241.69|241.82|241.74|241.82|241.74|241.82|241.69|13
1762851900000|2025-11-11 09:05:00|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|2
1762851910000|2025-11-11 09:05:10|241.87|241.69|241.82|241.74|241.87|241.79|241.82|241.69|10
1762851920000|2025-11-11 09:05:20|241.87|241.79|241.77|241.69|241.87|241.79|241.77|241.69|25
1762851930000|2025-11-11 09:05:30||241.64||241.69||241.69||241.64|1
1762851940000|2025-11-11 09:05:40|241.72|241.64|241.82|241.74|241.82|241.74|241.72|241.64|12
1762851950000|2025-11-11 09:05:50|241.77|241.69|241.82|241.69|241.82|241.74|241.77|241.69|10
1762851960000|2025-11-11 09:06:00|241.87|241.74|241.82|241.74|241.87|241.79|241.82|241.74|5
1762851980000|2025-11-11 09:06:20|241.87|241.79|241.97|241.89|241.97|241.89|241.87|241.79|39
1762851990000|2025-11-11 09:06:30|242.02|241.94|242.02|241.89|242.02|241.94|241.97|241.89|14
1762852000000|2025-11-11 09:06:40|241.97||241.97||241.97||241.97||0
1762852010000|2025-11-11 09:06:50|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|47
1762852020000|2025-11-11 09:07:00|241.92|241.84|241.92|241.84|241.97|241.89|241.92|241.84|2
1762852030000|2025-11-11 09:07:10|241.97||241.92||241.97||241.92||0
1762852040000|2025-11-11 09:07:20|241.87|241.79|241.82|241.74|241.92|241.84|241.82|241.74|12
1762852050000|2025-11-11 09:07:30|241.77|241.69|241.82|241.69|241.82|241.74|241.77|241.69|35
1762852060000|2025-11-11 09:07:40|241.87|241.74|241.87|241.79|241.87|241.79|241.82|241.74|9
1762852070000|2025-11-11 09:07:50|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|8
1762852080000|2025-11-11 09:08:00|||||||||8
1762852090000|2025-11-11 09:08:10|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|2
1762852100000|2025-11-11 09:08:20|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|32
1762852110000|2025-11-11 09:08:30|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|39
1762852120000|2025-11-11 09:08:40|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|5
1762852140000|2025-11-11 09:09:00||241.79||241.79||241.79||241.79|3
1762852150000|2025-11-11 09:09:10|241.87|241.84|241.97|241.89|241.97|241.89|241.87|241.79|38
1762852160000|2025-11-11 09:09:20|242.02||242.02||242.02||241.97||1
1762852170000|2025-11-11 09:09:30|241.97||241.97||242.02||241.97||26
1762852180000|2025-11-11 09:09:40|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|30
1762852190000|2025-11-11 09:09:50|241.97|241.89|242.02|241.89|242.02|241.89|241.97|241.89|11
1762852200000|2025-11-11 09:10:00|241.97|241.94|241.97|241.89|242.02|241.94|241.97|241.89|9
1762852210000|2025-11-11 09:10:10|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.89|90
1762852220000|2025-11-11 09:10:20|242.07|241.99|242.07|241.94|242.07|241.99|242.02|241.94|18
1762852230000|2025-11-11 09:10:30||241.99||241.99||241.99||241.99|0
1762852240000|2025-11-11 09:10:40|242.02|241.94|242.02|241.89|242.02|241.94|242.02|241.89|119
1762852250000|2025-11-11 09:10:50|241.97||241.97||242.02||241.97||0
1762852260000|2025-11-11 09:11:00|242.07|241.94|241.97|241.89|242.07|241.99|241.97|241.89|85
1762852270000|2025-11-11 09:11:10|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|24
1762852280000|2025-11-11 09:11:20|241.97|241.89|241.97|241.89|242.02|241.89|241.97|241.89|6
1762852290000|2025-11-11 09:11:30|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|23
1762852300000|2025-11-11 09:11:40||241.89||241.94||241.94||241.89|29
1762852310000|2025-11-11 09:11:50|||||||||4
1762852320000|2025-11-11 09:12:00|241.97|241.89|241.97|241.89|241.97|241.94|241.97|241.89|64
1762852330000|2025-11-11 09:12:10||241.84||241.89||241.89||241.84|1
1762852340000|2025-11-11 09:12:20|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|34
1762852350000|2025-11-11 09:12:30|241.97|241.89|241.92|241.84|242.02|241.89|241.92|241.84|107
1762852360000|2025-11-11 09:12:40|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|25
1762852370000|2025-11-11 09:12:50|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|2
1762852380000|2025-11-11 09:13:00|241.92|241.74|241.87|241.79|241.92|241.79|241.87|241.74|153
1762852390000|2025-11-11 09:13:10|241.82|241.74|241.87|241.79|241.92|241.84|241.82|241.74|28
1762852400000|2025-11-11 09:13:20|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|31
1762852420000|2025-11-11 09:13:40|241.92|241.74|241.82|241.74|241.92|241.79|241.82|241.74|3
1762852430000|2025-11-11 09:13:50|241.77|241.69|241.77|241.69|241.77|241.74|241.77|241.69|46
1762852440000|2025-11-11 09:14:00|241.82|241.74|241.82|241.74|241.82|241.74|241.77|241.69|9
1762852460000|2025-11-11 09:14:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.64|3
1762852470000|2025-11-11 09:14:30||241.64||241.69||241.69||241.64|16
1762852480000|2025-11-11 09:14:40|241.82||241.77||241.82||241.77||12
1762852490000|2025-11-11 09:14:50|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|9
1762852500000|2025-11-11 09:15:00|241.87|241.79|241.87|241.74|241.87|241.79|241.87|241.74|31
1762852510000|2025-11-11 09:15:10|241.92|241.79|241.87|241.79|241.92|241.84|241.87|241.79|5
1762852520000|2025-11-11 09:15:20|241.92|241.84|241.92|241.84|241.92|241.84|241.87|241.79|15
1762852530000|2025-11-11 09:15:30|241.87|241.79|241.87|241.79|241.92|241.79|241.87|241.79|32
1762852540000|2025-11-11 09:15:40|241.92|241.84|241.92|241.84|241.92|241.84|241.87|241.79|21
1762852550000|2025-11-11 09:15:50|241.87|241.79|241.87|241.79|241.92|241.79|241.87|241.79|25
1762852560000|2025-11-11 09:16:00|241.92|241.74|241.82|241.69|241.92|241.74|241.77|241.69|2
1762852570000|2025-11-11 09:16:10|241.87|241.74|241.87|241.79|241.87|241.79|241.82|241.74|0
1762852580000|2025-11-11 09:16:20|241.92|241.74|241.92|241.84|241.97|241.84|241.92|241.74|3
1762852590000|2025-11-11 09:16:30|241.97|241.89|241.97|241.84|241.97|241.89|241.92|241.84|35
1762852600000|2025-11-11 09:16:40|241.92||241.97||241.97||241.92||0
1762852610000|2025-11-11 09:16:50|241.92|241.89|241.92|241.84|241.97|241.89|241.92|241.84|0
1762852620000|2025-11-11 09:17:00|241.97||241.97||241.97||241.92||3
1762852630000|2025-11-11 09:17:10|241.92||241.92||241.92||241.92||0
1762852640000|2025-11-11 09:17:20|241.97|241.89|241.97|241.89|241.97|241.89|241.92|241.89|10
1762852650000|2025-11-11 09:17:30|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.89|1
1762852660000|2025-11-11 09:17:40|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|8
1762852680000|2025-11-11 09:18:00|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|69
1762852690000|2025-11-11 09:18:10|242.02|241.94|242.02|241.94|242.02|241.94|241.97|241.89|15
1762852700000|2025-11-11 09:18:20|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|2
1762852710000|2025-11-11 09:18:30|242.02|241.94|242.02|241.94|242.02|241.99|242.02|241.94|44
1762852730000|2025-11-11 09:18:50|241.97|241.89|241.87|241.79|241.97|241.89|241.87|241.79|13
1762852740000|2025-11-11 09:19:00|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|1
1762852750000|2025-11-11 09:19:10|241.87|241.79|241.92|241.79|241.92|241.79|241.87|241.74|0
1762852760000|2025-11-11 09:19:20||241.84||241.84||241.84||241.84|0
1762852770000|2025-11-11 09:19:30|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|31
1762852790000|2025-11-11 09:19:50|241.97||241.92||241.97||241.92||8
1762852800000|2025-11-11 09:20:00|241.87|241.79|241.92|241.84|241.97|241.84|241.87|241.79|16
1762852810000|2025-11-11 09:20:10|241.97|241.89|241.97|241.89|242.02|241.94|241.97|241.89|13
1762852820000|2025-11-11 09:20:20|242.02||241.97||242.02||241.97||1
1762852830000|2025-11-11 09:20:30|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|31
1762852840000|2025-11-11 09:20:40|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|13
1762852850000|2025-11-11 09:20:50|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|19
1762852880000|2025-11-11 09:21:20|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|27
1762852890000|2025-11-11 09:21:30|241.97|241.89|241.97|241.84|241.97|241.89|241.92|241.84|15
1762852900000|2025-11-11 09:21:40|241.92|241.89|241.92|241.84|241.92|241.89|241.92|241.84|0
1762852910000|2025-11-11 09:21:50|241.97|241.89|241.97|241.84|241.97|241.89|241.97|241.84|489
1762852920000|2025-11-11 09:22:00|242.02|241.89|242.02|241.94|242.02|241.94|241.97|241.89|7
1762852940000|2025-11-11 09:22:20|242.07||242.02||242.07||242.02||13
1762852950000|2025-11-11 09:22:30|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|4
1762852970000|2025-11-11 09:22:50|||||||||28
1762852980000|2025-11-11 09:23:00|242.12|242.04|242.07|241.94|242.12|242.04|242.07|241.94|62
1762852990000|2025-11-11 09:23:10|242.02|241.99|242.02|241.94|242.07|241.99|242.02|241.94|10
1762853000000|2025-11-11 09:23:20|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.94|16
1762853030000|2025-11-11 09:23:50|||||||||24
1762853050000|2025-11-11 09:24:10|242.02|241.89|241.97|241.89|242.02|241.94|241.97|241.89|51
1762853060000|2025-11-11 09:24:20|242.02|241.94|242.07|241.94|242.07|241.94|242.02|241.89|23
1762853070000|2025-11-11 09:24:30|242.02|241.99|242.02|241.94|242.02|241.99|242.02|241.94|13
1762853080000|2025-11-11 09:24:40|241.97|241.89|242.02|241.89|242.02|241.94|241.97|241.89|30
1762853090000|2025-11-11 09:24:50|241.97|241.94|242.02|241.94|242.02|241.94|241.97|241.94|4
1762853100000|2025-11-11 09:25:00|241.97|241.89|241.97|241.84|241.97|241.94|241.92|241.84|1
1762853110000|2025-11-11 09:25:10|241.92|241.89|242.02|241.89|242.02|241.94|241.92|241.89|12
1762853120000|2025-11-11 09:25:20|241.97|241.94|242.02|241.94|242.02|241.94|241.97|241.89|7
1762853130000|2025-11-11 09:25:30|242.07|241.99|242.07|241.94|242.07|241.99|242.02|241.94|968
1762853140000|2025-11-11 09:25:40||241.99||241.99||241.99||241.94|11
1762853150000|2025-11-11 09:25:50||241.94||241.94||241.99||241.94|29
1762853160000|2025-11-11 09:26:00|242.02|241.99|242.02|241.94|242.07|241.99|242.02|241.94|12
1762853170000|2025-11-11 09:26:10|242.07||242.02||242.07||242.02||19
1762853180000|2025-11-11 09:26:20|242.07|241.99|242.07|241.99|242.07|241.99|242.02|241.99|14
1762853200000|2025-11-11 09:26:40|242.12|242.04|242.12|242.04|242.17|242.09|242.12|241.99|66
1762853210000|2025-11-11 09:26:50|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|1
1762853220000|2025-11-11 09:27:00|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|11
1762853230000|2025-11-11 09:27:10|242.27|242.19|242.27|242.19|242.27|242.19|242.22|242.14|61
1762853250000|2025-11-11 09:27:30|242.32|242.24|242.32|242.24|242.32|242.24|242.27|242.19|46
1762853260000|2025-11-11 09:27:40|242.37||242.32||242.37||242.32||8
1762853280000|2025-11-11 09:28:00|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|36
1762853290000|2025-11-11 09:28:10|242.32|242.24|242.32|242.19|242.32|242.24|242.27|242.19|2
1762853300000|2025-11-11 09:28:20|242.27|242.24|242.32|242.19|242.32|242.24|242.27|242.19|1
1762853310000|2025-11-11 09:28:30|242.27||242.27||242.32||242.27||0
1762853320000|2025-11-11 09:28:40|242.22|242.14|242.22|242.09|242.27|242.14|242.22|242.09|41
1762853330000|2025-11-11 09:28:50||242.14||242.14||242.14||242.09|1
1762853340000|2025-11-11 09:29:00|242.27|242.19|242.27|242.14|242.27|242.19|242.22|242.14|31
1762853350000|2025-11-11 09:29:10|242.22||242.22||242.22||242.22||1
1762853360000|2025-11-11 09:29:20|242.27|242.19|242.32|242.19|242.32|242.24|242.27|242.14|3
1762853370000|2025-11-11 09:29:30||242.24||242.19||242.24||242.19|1656
1762853380000|2025-11-11 09:29:40|242.27||242.27||242.27||242.27||0
1762853390000|2025-11-11 09:29:50|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|2
1762853400000|2025-11-11 09:30:00|242.32|242.24|242.32|242.19|242.32|242.24|242.27|242.19|16
1762853410000|2025-11-11 09:30:10|242.27|242.24|242.27|242.19|242.27|242.24|242.27|242.19|6
1762853420000|2025-11-11 09:30:20|242.32||242.27||242.32||242.27||10
1762853430000|2025-11-11 09:30:30|||||||||1
1762853440000|2025-11-11 09:30:40|242.32||242.27||242.32||242.27||0
1762853460000|2025-11-11 09:31:00|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|3
1762853470000|2025-11-11 09:31:10|242.32|242.24|242.32|242.19|242.32|242.24|242.27|242.19|61
1762853480000|2025-11-11 09:31:20|242.37|242.24|242.37|242.29|242.37|242.29|242.37|242.19|63
1762853490000|2025-11-11 09:31:30|||||||||21
1762853500000|2025-11-11 09:31:40|242.32|242.24|242.37|242.29|242.42|242.29|242.32|242.24|27
1762853510000|2025-11-11 09:31:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|152
1762853520000|2025-11-11 09:32:00|242.37|242.29|242.37|242.24|242.42|242.29|242.32|242.24|187
1762853530000|2025-11-11 09:32:10|242.32|242.19|242.32|242.19|242.32|242.19|242.32|242.19|2
1762853540000|2025-11-11 09:32:20|242.27|242.24|242.27|242.19|242.32|242.24|242.27|242.19|7
1762853570000|2025-11-11 09:32:50|242.32|242.24|242.32|242.24|242.32|242.24|242.27|242.24|3
1762853580000|2025-11-11 09:33:00|242.37|242.29|242.27|242.19|242.37|242.29|242.27|242.19|42
1762853590000|2025-11-11 09:33:10|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|8
1762853600000|2025-11-11 09:33:20|242.37|242.29|242.37|242.29|242.37|242.29|242.32|242.24|10
1762853610000|2025-11-11 09:33:30||242.24||242.24||242.24||242.24|3
1762853620000|2025-11-11 09:33:40|242.32|242.29|242.37|242.29|242.37|242.29|242.32|242.24|7
1762853630000|2025-11-11 09:33:50|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|17
1762853640000|2025-11-11 09:34:00|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|62
1762853650000|2025-11-11 09:34:10|||||||||95
1762853660000|2025-11-11 09:34:20|||||||||1
1762853670000|2025-11-11 09:34:30|||||||||9
1762853680000|2025-11-11 09:34:40|||||||||3
1762853690000|2025-11-11 09:34:50|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|8
1762853700000|2025-11-11 09:35:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|141
1762853710000|2025-11-11 09:35:10|242.52|242.34|242.37|242.29|242.52|242.34|242.37|242.29|50
1762853720000|2025-11-11 09:35:20|242.42||242.37||242.42||242.37||0
1762853730000|2025-11-11 09:35:30|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|10
1762853750000|2025-11-11 09:35:50|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|2
1762853760000|2025-11-11 09:36:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|29
1762853770000|2025-11-11 09:36:10|242.32|242.24|242.32|242.24|242.37|242.29|242.32|242.24|25
1762853780000|2025-11-11 09:36:20|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|8
1762853790000|2025-11-11 09:36:30|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|293
1762853800000|2025-11-11 09:36:40|242.32|242.24|242.37|242.29|242.37|242.29|242.32|242.24|11
1762853820000|2025-11-11 09:37:00|242.32|242.24|242.32|242.24|242.37|242.29|242.32|242.24|30
1762853830000|2025-11-11 09:37:10|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|88
1762853840000|2025-11-11 09:37:20|242.27|242.24|242.22|242.14|242.27|242.24|242.22|242.14|4
1762853850000|2025-11-11 09:37:30|242.17|242.09|242.17|242.09|242.22|242.09|242.17|242.09|14
1762853860000|2025-11-11 09:37:40|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|30
1762853870000|2025-11-11 09:37:50|242.12||242.07||242.12||242.07||1
1762853880000|2025-11-11 09:38:00|242.12||242.07||242.12||242.07||0
1762853900000|2025-11-11 09:38:20|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|17
1762853910000|2025-11-11 09:38:30|242.12|242.04|242.12|242.04|242.12|242.04|242.07|241.99|16
1762853920000|2025-11-11 09:38:40|242.17|242.09|242.12|242.04|242.17|242.09|242.12|242.04|18
1762853930000|2025-11-11 09:38:50|||||||||1
1762853940000|2025-11-11 09:39:00|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|3
1762853950000|2025-11-11 09:39:10|242.12|242.04|242.12|242.04|242.12|242.04|242.07|242.04|4
1762853960000|2025-11-11 09:39:20|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|1
1762853970000|2025-11-11 09:39:30|242.22||242.17||242.22||242.17||27
1762853980000|2025-11-11 09:39:40|242.12|242.04|242.12|242.04|242.17|242.04|242.12|242.04|12
1762854000000|2025-11-11 09:40:00|242.17|242.09|242.17|242.09|242.17|242.09|242.12|242.09|0
1762854030000|2025-11-11 09:40:30|242.22|242.14|242.22|242.14|242.22|242.14|242.17|242.14|34
1762854040000|2025-11-11 09:40:40|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|27
1762854050000|2025-11-11 09:40:50|242.12|242.04|242.17|242.04|242.17|242.09|242.12|242.04|8
1762854060000|2025-11-11 09:41:00|242.12|241.99|242.12|242.04|242.12|242.04|242.12|241.99|0
1762854070000|2025-11-11 09:41:10|242.17||242.12||242.17||242.12||4
1762854080000|2025-11-11 09:41:20|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.04|0
1762854090000|2025-11-11 09:41:30|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|29
1762854100000|2025-11-11 09:41:40|242.07|241.99|242.07|241.99|242.07|242.04|242.07|241.99|25
1762854110000|2025-11-11 09:41:50|242.12|242.04|242.17|242.04|242.17|242.09|242.12|242.04|14
1762854120000|2025-11-11 09:42:00|242.22|242.09|242.22|242.09|242.22|242.14|242.22|242.09|12
1762854130000|2025-11-11 09:42:10|242.17||242.17||242.22||242.17||6
1762854150000|2025-11-11 09:42:30|||||||||99
1762854170000|2025-11-11 09:42:50|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|10
1762854180000|2025-11-11 09:43:00|||||||||3
1762854190000|2025-11-11 09:43:10|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|48
1762854200000|2025-11-11 09:43:20|242.32||242.32||242.32||242.27||14
1762854210000|2025-11-11 09:43:30||242.24||242.24||242.24||242.24|0
1762854220000|2025-11-11 09:43:40|242.27|242.19|242.37|242.24|242.37|242.29|242.27|242.19|80
1762854230000|2025-11-11 09:43:50|242.32|242.29|242.32|242.24|242.32|242.29|242.32|242.24|4
1762854240000|2025-11-11 09:44:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|13
1762854250000|2025-11-11 09:44:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|1
1762854270000|2025-11-11 09:44:30|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|69
1762854280000|2025-11-11 09:44:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|8
1762854300000|2025-11-11 09:45:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|17
1762854320000|2025-11-11 09:45:20|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|38
1762854330000|2025-11-11 09:45:30|242.42||242.42||242.42||242.37||35
1762854340000|2025-11-11 09:45:40|242.47|242.34|242.52|242.39|242.52|242.39|242.47|242.34|16
1762854350000|2025-11-11 09:45:50||242.44||242.44||242.44||242.44|34
1762854360000|2025-11-11 09:46:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|0
1762854390000|2025-11-11 09:46:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|12
1762854400000|2025-11-11 09:46:40|||||||||11
1762854410000|2025-11-11 09:46:50|||||||||4
1762854420000|2025-11-11 09:47:00|242.57|242.49|242.57|242.49|242.57|242.49|242.52|242.49|103
1762854430000|2025-11-11 09:47:10|242.62|242.54|242.62|242.54|242.62|242.54|242.57|242.54|68
1762854440000|2025-11-11 09:47:20|242.57|242.49|242.47|242.39|242.62|242.49|242.47|242.39|57
1762854450000|2025-11-11 09:47:30|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|4
1762854460000|2025-11-11 09:47:40|242.52||242.52||242.52||242.47||1
1762854470000|2025-11-11 09:47:50|242.47|242.44|242.47|242.39|242.52|242.44|242.47|242.39|25
1762854480000|2025-11-11 09:48:00|242.52|242.34|242.42|242.34|242.52|242.34|242.42|242.34|28
1762854490000|2025-11-11 09:48:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|1
1762854510000|2025-11-11 09:48:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|9
1762854520000|2025-11-11 09:48:40|||||||||26
1762854530000|2025-11-11 09:48:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|7
1762854540000|2025-11-11 09:49:00|242.62|242.54|242.62|242.49|242.62|242.54|242.62|242.49|14
1762854550000|2025-11-11 09:49:10||242.54||242.54||242.54||242.54|3
1762854570000|2025-11-11 09:49:30|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|32
1762854600000|2025-11-11 09:50:00|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.54|72
1762854620000|2025-11-11 09:50:20|||||||||50
1762854630000|2025-11-11 09:50:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|27
1762854640000|2025-11-11 09:50:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|24
1762854650000|2025-11-11 09:50:50|242.62||242.57||242.62||242.57||25
1762854660000|2025-11-11 09:51:00|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|10
1762854700000|2025-11-11 09:51:40|242.62|242.54|242.62|242.54|242.62|242.54|242.57|242.54|13
1762854710000|2025-11-11 09:51:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|37
1762854720000|2025-11-11 09:52:00|242.52|242.44|242.52|242.44|242.57|242.44|242.52|242.44|139
1762854730000|2025-11-11 09:52:10|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|225
1762854740000|2025-11-11 09:52:20|242.57|242.49|242.57|242.49|242.57|242.54|242.57|242.49|76
1762854750000|2025-11-11 09:52:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|2
1762854760000|2025-11-11 09:52:40|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|31
1762854790000|2025-11-11 09:53:10|||||||||7
1762854800000|2025-11-11 09:53:20|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|65
1762854820000|2025-11-11 09:53:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|24
1762854830000|2025-11-11 09:53:50|242.62||242.57||242.62||242.57||8
1762854840000|2025-11-11 09:54:00|||||||||38
1762854850000|2025-11-11 09:54:10|||||||||27
1762854870000|2025-11-11 09:54:30|||||||||57
1762854880000|2025-11-11 09:54:40|242.52|242.44|242.57|242.44|242.57|242.44|242.52|242.44|10
1762854890000|2025-11-11 09:54:50|242.62|242.49|242.62|242.54|242.62|242.54|242.62|242.49|23
1762854900000|2025-11-11 09:55:00|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|0
1762854920000|2025-11-11 09:55:20|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|60
1762854930000|2025-11-11 09:55:30|242.57|242.49|242.57|242.49|242.57|242.54|242.57|242.49|0
1762854950000|2025-11-11 09:55:50||242.44||242.44||242.49||242.44|20
1762854960000|2025-11-11 09:56:00|242.52|242.49|242.57|242.49|242.57|242.49|242.52|242.49|6
1762854970000|2025-11-11 09:56:10|||||||||4
1762854990000|2025-11-11 09:56:30|242.62||242.62||242.62||242.62||3
1762855000000|2025-11-11 09:56:40|242.57||242.57||242.62||242.57||0
1762855010000|2025-11-11 09:56:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|73
1762855030000|2025-11-11 09:57:10|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|47
1762855060000|2025-11-11 09:57:40|242.57||242.57||242.57||242.57||8
1762855070000|2025-11-11 09:57:50|242.52|242.49|242.52|242.44|242.52|242.49|242.52|242.44|2
1762855080000|2025-11-11 09:58:00|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|8
1762855100000|2025-11-11 09:58:20|||||||||163
1762855110000|2025-11-11 09:58:30|||||||||44
1762855120000|2025-11-11 09:58:40|||||||||1
1762855130000|2025-11-11 09:58:50|||||||||26
1762855140000|2025-11-11 09:59:00|||||||||1
1762855150000|2025-11-11 09:59:10|||||||||1
1762855160000|2025-11-11 09:59:20|||||||||2
1762855170000|2025-11-11 09:59:30|||||||||18
1762855180000|2025-11-11 09:59:40|||||||||8
1762855190000|2025-11-11 09:59:50||242.44||242.44||242.44||242.44|87
1762855210000|2025-11-11 10:00:10||242.49||242.44||242.49||242.44|14
1762855220000|2025-11-11 10:00:20||242.49||242.49||242.49||242.49|0
1762855230000|2025-11-11 10:00:30|||||||||144
1762855240000|2025-11-11 10:00:40|||||||||1
1762855250000|2025-11-11 10:00:50|||||||||78
1762855260000|2025-11-11 10:01:00|||||||||426
1762855270000|2025-11-11 10:01:10|242.52|242.44|242.57|242.44|242.57|242.44|242.52|242.44|119
1762855290000|2025-11-11 10:01:30||242.49||242.49||242.49||242.49|91
1762855300000|2025-11-11 10:01:40|||||||||3
1762855310000|2025-11-11 10:01:50|||||||||1
1762855320000|2025-11-11 10:02:00|242.62||242.57||242.62||242.57||433
1762855330000|2025-11-11 10:02:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|431
1762855340000|2025-11-11 10:02:20|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|83
1762855350000|2025-11-11 10:02:30|||||||||15
1762855360000|2025-11-11 10:02:40|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|30
1762855370000|2025-11-11 10:02:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|7
1762855380000|2025-11-11 10:03:00|242.77||242.72||242.77||242.72||4
1762855390000|2025-11-11 10:03:10|242.77||242.77||242.77||242.77||2
1762855400000|2025-11-11 10:03:20|242.72||242.72||242.77||242.72||0
1762855410000|2025-11-11 10:03:30|||||||||4
1762855420000|2025-11-11 10:03:40|242.77||242.72||242.77||242.72||2
1762855430000|2025-11-11 10:03:50|||||||||1
1762855440000|2025-11-11 10:04:00|242.77||242.72||242.77||242.72||19
1762855450000|2025-11-11 10:04:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|27
1762855460000|2025-11-11 10:04:20|||||||||41
1762855470000|2025-11-11 10:04:30|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|195
1762855480000|2025-11-11 10:04:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|53
1762855490000|2025-11-11 10:04:50|242.67|242.59|242.62|242.54|242.72|242.59|242.62|242.54|136
1762855500000|2025-11-11 10:05:00|242.67||242.62||242.67||242.62||0
1762855510000|2025-11-11 10:05:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|7
1762855520000|2025-11-11 10:05:20|||||||||1
1762855530000|2025-11-11 10:05:30|||||||||20
1762855550000|2025-11-11 10:05:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|39
1762855560000|2025-11-11 10:06:00|242.67||242.62||242.67||242.62||5
1762855570000|2025-11-11 10:06:10|||||||||19
1762855580000|2025-11-11 10:06:20|242.67||242.62||242.67||242.62||0
1762855590000|2025-11-11 10:06:30|||||||||1
1762855610000|2025-11-11 10:06:50|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|62
1762855620000|2025-11-11 10:07:00|242.67|242.59|242.72|242.59|242.72|242.59|242.67|242.59|51
1762855630000|2025-11-11 10:07:10|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.59|0
1762855650000|2025-11-11 10:07:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|56
1762855660000|2025-11-11 10:07:40|242.62|242.54|242.62|242.49|242.62|242.54|242.57|242.49|53
1762855670000|2025-11-11 10:07:50|242.57|242.44|242.57|242.44|242.57|242.44|242.52|242.44|15
1762855680000|2025-11-11 10:08:00||242.49||242.49||242.49||242.44|0
1762855700000|2025-11-11 10:08:20|242.52|242.39|242.47|242.39|242.52|242.39|242.47|242.39|40
1762855710000|2025-11-11 10:08:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|5
1762855720000|2025-11-11 10:08:40|||||||||339
1762855730000|2025-11-11 10:08:50|242.57||242.52||242.57||242.52||0
1762855740000|2025-11-11 10:09:00|242.57||242.57||242.57||242.52||5
1762855750000|2025-11-11 10:09:10|242.52|242.49|242.57|242.44|242.57|242.49|242.52|242.44|5
1762855760000|2025-11-11 10:09:20|242.52|242.49|242.47|242.39|242.57|242.49|242.47|242.39|50
1762855770000|2025-11-11 10:09:30||242.34||242.39||242.39||242.34|6
1762855780000|2025-11-11 10:09:40||242.34||242.39||242.39||242.34|1
1762855810000|2025-11-11 10:10:10|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|6
1762855830000|2025-11-11 10:10:30|242.52|242.44|242.57|242.44|242.57|242.44|242.52|242.44|31
1762855840000|2025-11-11 10:10:40|242.52||242.52||242.52||242.52||6
1762855850000|2025-11-11 10:10:50|242.57||242.52||242.57||242.52||12
1762855860000|2025-11-11 10:11:00|242.47|242.39|242.47|242.39|242.52|242.39|242.47|242.39|49
1762855870000|2025-11-11 10:11:10|242.52||242.47||242.52||242.47||14
1762855880000|2025-11-11 10:11:20|||||||||6
1762855910000|2025-11-11 10:11:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|7
1762855920000|2025-11-11 10:12:00|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|38
1762855940000|2025-11-11 10:12:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|52
1762855950000|2025-11-11 10:12:30|242.52||242.52||242.52||242.52||7
1762855960000|2025-11-11 10:12:40|242.47||242.47||242.47||242.47||0
1762856000000|2025-11-11 10:13:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|19
1762856010000|2025-11-11 10:13:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|9
1762856020000|2025-11-11 10:13:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|5
1762856040000|2025-11-11 10:14:00|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|50
1762856050000|2025-11-11 10:14:10|242.57|242.44|242.52|242.44|242.62|242.44|242.52|242.44|18
1762856060000|2025-11-11 10:14:20|||||||||4
1762856080000|2025-11-11 10:14:40|||||||||3
1762856100000|2025-11-11 10:15:00|242.47|242.39|242.42|242.34|242.47|242.39|242.42|242.34|90
1762856120000|2025-11-11 10:15:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|43
1762856130000|2025-11-11 10:15:30|242.42|242.34|242.52|242.44|242.52|242.44|242.42|242.34|28
1762856140000|2025-11-11 10:15:40|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|40
1762856150000|2025-11-11 10:15:50|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|45
1762856160000|2025-11-11 10:16:00|||||||||22
1762856170000|2025-11-11 10:16:10|||||||||73
1762856180000|2025-11-11 10:16:20|||||||||16
1762856190000|2025-11-11 10:16:30|||||||||38
1762856210000|2025-11-11 10:16:50|||||||||56
1762856220000|2025-11-11 10:17:00|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|56
1762856240000|2025-11-11 10:17:20|||||||||85
1762856250000|2025-11-11 10:17:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|45
1762856260000|2025-11-11 10:17:40|242.47|242.39|242.47|242.39|242.52|242.39|242.47|242.39|47
1762856270000|2025-11-11 10:17:50|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|7
1762856280000|2025-11-11 10:18:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|29
1762856290000|2025-11-11 10:18:10|||||||||121
1762856300000|2025-11-11 10:18:20||242.39||242.44||242.44||242.39|42
1762856310000|2025-11-11 10:18:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|86
1762856320000|2025-11-11 10:18:40||242.34||242.39||242.39||242.34|0
1762856330000|2025-11-11 10:18:50|242.42|242.34|242.42|242.34|242.47|242.39|242.42|242.34|56
1762856340000|2025-11-11 10:19:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|57
1762856350000|2025-11-11 10:19:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|13
1762856360000|2025-11-11 10:19:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.34|24
1762856370000|2025-11-11 10:19:30|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|53
1762856380000|2025-11-11 10:19:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|16
1762856390000|2025-11-11 10:19:50|242.47||242.42||242.47||242.42||10
1762856400000|2025-11-11 10:20:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|40
1762856420000|2025-11-11 10:20:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|39
1762856430000|2025-11-11 10:20:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.34|36
1762856440000|2025-11-11 10:20:40|242.42|242.34|242.42|242.34|242.42|242.39|242.42|242.34|1
1762856450000|2025-11-11 10:20:50|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|7
1762856460000|2025-11-11 10:21:00|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|9
1762856470000|2025-11-11 10:21:10|||||||||1
1762856500000|2025-11-11 10:21:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|23
1762856530000|2025-11-11 10:22:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|25
1762856540000|2025-11-11 10:22:20|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|7
1762856570000|2025-11-11 10:22:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|38
1762856580000|2025-11-11 10:23:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|17
1762856590000|2025-11-11 10:23:10|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|2
1762856610000|2025-11-11 10:23:30|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|15
1762856640000|2025-11-11 10:24:00|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|9
1762856650000|2025-11-11 10:24:10|242.47|242.39|242.52|242.39|242.52|242.39|242.47|242.39|6
1762856660000|2025-11-11 10:24:20|242.47|242.44|242.52|242.39|242.52|242.44|242.47|242.39|2
1762856670000|2025-11-11 10:24:30|242.47||242.47||242.47||242.47||0
1762856680000|2025-11-11 10:24:40|||||||||2
1762856690000|2025-11-11 10:24:50|||||||||34
1762856700000|2025-11-11 10:25:00|242.42|242.34|242.47|242.34|242.47|242.34|242.42|242.34|18
1762856710000|2025-11-11 10:25:10|242.42||242.42||242.47||242.42||0
1762856760000|2025-11-11 10:26:00|242.47|242.39|242.47|242.34|242.47|242.39|242.47|242.34|95
1762856770000|2025-11-11 10:26:10|242.42|242.39|242.47|242.34|242.47|242.39|242.42|242.34|0
1762856780000|2025-11-11 10:26:20|242.42|242.39|242.42|242.34|242.47|242.39|242.42|242.34|3
1762856800000|2025-11-11 10:26:40|||||||||2
1762856830000|2025-11-11 10:27:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|40
1762856840000|2025-11-11 10:27:20|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|15
1762856850000|2025-11-11 10:27:30|242.47||242.47||242.47||242.42||15
1762856860000|2025-11-11 10:27:40|242.42||242.42||242.47||242.42||4
1762856870000|2025-11-11 10:27:50|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.34|0
1762856880000|2025-11-11 10:28:00|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|41
1762856900000|2025-11-11 10:28:20|242.47|242.39|242.47|242.34|242.47|242.39|242.47|242.34|12
1762856910000|2025-11-11 10:28:30|242.42|242.39|242.42|242.34|242.42|242.39|242.42|242.34|10
1762856920000|2025-11-11 10:28:40|242.47||242.42||242.47||242.42||6
1762856940000|2025-11-11 10:29:00|||||||||46
1762856950000|2025-11-11 10:29:10|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|21
1762856960000|2025-11-11 10:29:20|242.42||242.42||242.42||242.42||2
1762856970000|2025-11-11 10:29:30||242.34||242.34||242.34||242.29|47
1762856980000|2025-11-11 10:29:40|||||||||83
1762857000000|2025-11-11 10:30:00|||||||||35
1762857010000|2025-11-11 10:30:10|242.37|242.29|242.37|242.29|242.37|242.34|242.37|242.29|96
1762857020000|2025-11-11 10:30:20|242.32|242.24|242.37|242.24|242.37|242.29|242.32|242.24|38
1762857030000|2025-11-11 10:30:30|242.32|242.29|242.37|242.24|242.37|242.29|242.32|242.24|0
1762857040000|2025-11-11 10:30:40|242.32|242.29|242.37|242.29|242.37|242.29|242.32|242.29|2
1762857050000|2025-11-11 10:30:50|||||||||10
1762857060000|2025-11-11 10:31:00|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|2
1762857070000|2025-11-11 10:31:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|27
1762857080000|2025-11-11 10:31:20|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|2
1762857100000|2025-11-11 10:31:40|242.27|242.19|242.32|242.24|242.32|242.24|242.27|242.19|27
1762857110000|2025-11-11 10:31:50||242.19||242.24||242.24||242.19|0
1762857120000|2025-11-11 10:32:00|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|1
1762857130000|2025-11-11 10:32:10|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|31
1762857140000|2025-11-11 10:32:20|242.22|242.14|242.27|242.14|242.27|242.14|242.22|242.14|9
1762857150000|2025-11-11 10:32:30|242.22||242.22||242.27||242.22||0
1762857160000|2025-11-11 10:32:40|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|4
1762857170000|2025-11-11 10:32:50|242.22||242.17||242.22||242.17||3
1762857180000|2025-11-11 10:33:00|242.22||242.22||242.22||242.17||0
1762857190000|2025-11-11 10:33:10||242.14||242.14||242.14||242.14|6
1762857200000|2025-11-11 10:33:20|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|34
1762857210000|2025-11-11 10:33:30|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|10
1762857220000|2025-11-11 10:33:40|||||||||3
1762857240000|2025-11-11 10:34:00|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|4
1762857270000|2025-11-11 10:34:30|242.12|242.04|242.27|242.19|242.27|242.19|242.12|242.04|54
1762857280000|2025-11-11 10:34:40|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|12
1762857290000|2025-11-11 10:34:50||242.09||242.09||242.09||242.09|0
1762857300000|2025-11-11 10:35:00||242.14||242.09||242.14||242.09|3
1762857310000|2025-11-11 10:35:10|242.27|242.14|242.27|242.14|242.27|242.14|242.22|242.14|7
1762857320000|2025-11-11 10:35:20|242.22||242.22||242.22||242.22||0
1762857330000|2025-11-11 10:35:30|242.27||242.27||242.27||242.22||0
1762857340000|2025-11-11 10:35:40|242.22|242.19|242.27|242.14|242.27|242.19|242.22|242.14|0
1762857350000|2025-11-11 10:35:50|242.22|242.19|242.22|242.14|242.22|242.19|242.22|242.14|0
1762857360000|2025-11-11 10:36:00|242.27|242.19|242.27|242.19|242.27|242.19|242.22|242.19|38
1762857400000|2025-11-11 10:36:40|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|37
1762857410000|2025-11-11 10:36:50|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|19
1762857420000|2025-11-11 10:37:00|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|31
1762857430000|2025-11-11 10:37:10|242.22||242.17||242.22||242.17||4
1762857440000|2025-11-11 10:37:20|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|28
1762857450000|2025-11-11 10:37:30|||||||||20
1762857460000|2025-11-11 10:37:40||242.09||242.14||242.14||242.09|0
1762857470000|2025-11-11 10:37:50|242.27|242.09|242.22|242.14|242.27|242.14|242.17|242.09|14
1762857480000|2025-11-11 10:38:00|242.17|242.09|242.22|242.09|242.22|242.09|242.17|242.09|30
1762857490000|2025-11-11 10:38:10||242.14||242.09||242.14||242.09|22
1762857500000|2025-11-11 10:38:20|242.17|242.14|242.22|242.14|242.22|242.14|242.17|242.14|2
1762857510000|2025-11-11 10:38:30|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|23
1762857520000|2025-11-11 10:38:40|||||||||14
1762857550000|2025-11-11 10:39:10|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|20
1762857570000|2025-11-11 10:39:30|||||||||1
1762857580000|2025-11-11 10:39:40|||||||||1350
1762857600000|2025-11-11 10:40:00|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|41
1762857610000|2025-11-11 10:40:10|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|58
1762857620000|2025-11-11 10:40:20|242.12|242.04|242.12|242.04|242.12|242.04|242.07|242.04|15
1762857630000|2025-11-11 10:40:30|242.07|241.99|242.07|241.99|242.07|242.04|242.07|241.99|3
1762857640000|2025-11-11 10:40:40||241.94||241.94||241.94||241.94|3
1762857650000|2025-11-11 10:40:50||241.99||241.99||241.99||241.99|0
1762857660000|2025-11-11 10:41:00|||||||||19
1762857690000|2025-11-11 10:41:30|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|8
1762857710000|2025-11-11 10:41:50|||||||||1
1762857720000|2025-11-11 10:42:00|||||||||26
1762857760000|2025-11-11 10:42:40|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|13
1762857770000|2025-11-11 10:42:50|||||||||1
1762857780000|2025-11-11 10:43:00|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|67
1762857790000|2025-11-11 10:43:10|||||||||36
1762857810000|2025-11-11 10:43:30|242.07|241.99|242.12|241.99|242.12|242.04|242.07|241.99|17
1762857820000|2025-11-11 10:43:40|242.07||242.12||242.12||242.07||0
1762857830000|2025-11-11 10:43:50||242.04||242.04||242.04||242.04|0
1762857850000|2025-11-11 10:44:10|||||||||58
1762857860000|2025-11-11 10:44:20|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|25
1762857890000|2025-11-11 10:44:50|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|4
1762857900000|2025-11-11 10:45:00|242.17|242.09|242.17|242.04|242.17|242.09|242.12|242.04|1
1762857910000|2025-11-11 10:45:10||242.09||242.09||242.09||242.09|0
1762857930000|2025-11-11 10:45:30|242.12|242.04|242.17|242.04|242.17|242.04|242.12|242.04|40
1762857940000|2025-11-11 10:45:40||242.09||242.09||242.09||242.09|0
1762857950000|2025-11-11 10:45:50|||||||||23
1762857960000|2025-11-11 10:46:00|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|26
1762857970000|2025-11-11 10:46:10|||||||||900
1762857980000|2025-11-11 10:46:20||242.04||242.09||242.09||242.04|41
1762858010000|2025-11-11 10:46:50||242.04||242.09||242.09||242.04|7
1762858020000|2025-11-11 10:47:00||242.04||242.09||242.09||242.04|0
1762858040000|2025-11-11 10:47:20|242.22|242.14|242.27|242.14|242.27|242.14|242.22|242.14|152
1762858050000|2025-11-11 10:47:30||242.19||242.19||242.19||242.19|0
1762858060000|2025-11-11 10:47:40|242.32||242.32||242.32||242.32||0
1762858070000|2025-11-11 10:47:50|242.37|242.24|242.37|242.24|242.37|242.24|242.37|242.24|1
1762858080000|2025-11-11 10:48:00|242.32|242.29|242.32|242.24|242.37|242.29|242.32|242.24|8
1762858090000|2025-11-11 10:48:10|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|3
1762858100000|2025-11-11 10:48:20|242.37||242.32||242.37||242.32||6
1762858110000|2025-11-11 10:48:30|||||||||1
1762858120000|2025-11-11 10:48:40|||||||||14
1762858130000|2025-11-11 10:48:50|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|14
1762858140000|2025-11-11 10:49:00|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|3
1762858160000|2025-11-11 10:49:20|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|1546
1762858170000|2025-11-11 10:49:30|||||||||1
1762858180000|2025-11-11 10:49:40|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|118
1762858200000|2025-11-11 10:50:00|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.29|42
1762858240000|2025-11-11 10:50:40|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|77
1762858280000|2025-11-11 10:51:20|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.34|20
1762858290000|2025-11-11 10:51:30|||||||||2
1762858300000|2025-11-11 10:51:40|||||||||1
1762858310000|2025-11-11 10:51:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|26
1762858320000|2025-11-11 10:52:00|242.42||242.42||242.42||242.42||19
1762858330000|2025-11-11 10:52:10|242.37||242.37||242.37||242.37||0
1762858350000|2025-11-11 10:52:30|242.42||242.42||242.42||242.42||1
1762858360000|2025-11-11 10:52:40|242.37|242.34|242.37|242.29|242.37|242.34|242.37|242.29|26
1762858380000|2025-11-11 10:53:00|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|4
1762858390000|2025-11-11 10:53:10|||||||||23
1762858400000|2025-11-11 10:53:20|||||||||151
1762858410000|2025-11-11 10:53:30|||||||||204
1762858420000|2025-11-11 10:53:40|||||||||216
1762858430000|2025-11-11 10:53:50|||||||||1
1762858440000|2025-11-11 10:54:00|||||||||278
1762858450000|2025-11-11 10:54:10|||||||||14
1762858460000|2025-11-11 10:54:20|||||||||175
1762858470000|2025-11-11 10:54:30|||||||||1
1762858480000|2025-11-11 10:54:40|||||||||112
1762858490000|2025-11-11 10:54:50|||||||||1
1762858500000|2025-11-11 10:55:00|||||||||99
1762858530000|2025-11-11 10:55:30|||||||||53
1762858540000|2025-11-11 10:55:40|||||||||2
1762858550000|2025-11-11 10:55:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|89
1762858560000|2025-11-11 10:56:00|242.32|242.24|242.32|242.19|242.32|242.24|242.27|242.19|141
1762858570000|2025-11-11 10:56:10||242.24||242.24||242.24||242.24|0
1762858590000|2025-11-11 10:56:30|||||||||1
1762858610000|2025-11-11 10:56:50|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|30
1762858620000|2025-11-11 10:57:00|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|53
1762858640000|2025-11-11 10:57:20|242.22|242.14|242.27|242.14|242.27|242.19|242.22|242.14|1548
1762858650000|2025-11-11 10:57:30|242.22|242.19|242.22|242.14|242.27|242.19|242.22|242.14|1
1762858660000|2025-11-11 10:57:40|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|19
1762858710000|2025-11-11 10:58:30|||||||||1
1762858720000|2025-11-11 10:58:40|242.32|242.24|242.32|242.19|242.32|242.24|242.32|242.19|20
1762858730000|2025-11-11 10:58:50|242.27|242.24|242.32|242.24|242.32|242.24|242.27|242.24|1
1762858750000|2025-11-11 10:59:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|18
1762858790000|2025-11-11 10:59:50|242.32|242.24|242.37|242.29|242.37|242.29|242.32|242.24|58
1762858800000|2025-11-11 11:00:00|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|23
1762858810000|2025-11-11 11:00:10|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|5
1762858820000|2025-11-11 11:00:20|242.32|242.24|242.32|242.19|242.32|242.24|242.32|242.19|4
1762858830000|2025-11-11 11:00:30|242.27||242.32||242.32||242.27||1
1762858840000|2025-11-11 11:00:40||242.24||242.19||242.24||242.19|7
1762858850000|2025-11-11 11:00:50|242.37|242.24|242.37|242.29|242.37|242.29|242.37|242.24|12
1762858860000|2025-11-11 11:01:00||242.24||242.29||242.29||242.24|9
1762858870000|2025-11-11 11:01:10|242.32|242.24|242.37|242.24|242.37|242.24|242.32|242.24|12
1762858880000|2025-11-11 11:01:20||242.29||242.29||242.29||242.29|4
1762858900000|2025-11-11 11:01:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|23
1762858910000|2025-11-11 11:01:50||242.29||242.34||242.34||242.29|8
1762858920000|2025-11-11 11:02:00|||||||||10
1762858940000|2025-11-11 11:02:20|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|72
1762858970000|2025-11-11 11:02:50||242.34||242.39||242.39||242.34|25
1762858990000|2025-11-11 11:03:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|6
1762859000000|2025-11-11 11:03:20||242.29||242.29||242.29||242.29|27
1762859010000|2025-11-11 11:03:30|242.37||242.37||242.37||242.37||0
1762859020000|2025-11-11 11:03:40|242.42|242.34|242.42|242.29|242.42|242.34|242.42|242.29|1
1762859030000|2025-11-11 11:03:50||242.34||242.34||242.34||242.29|0
1762859040000|2025-11-11 11:04:00||242.29||242.34||242.34||242.29|77
1762859050000|2025-11-11 11:04:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.34|4
1762859060000|2025-11-11 11:04:20|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|13
1762859100000|2025-11-11 11:05:00|242.37|242.29|242.42|242.34|242.42|242.34|242.37|242.29|8
1762859110000|2025-11-11 11:05:10|242.37|242.29|242.37|242.29|242.42|242.34|242.37|242.29|6
1762859120000|2025-11-11 11:05:20|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|20
1762859130000|2025-11-11 11:05:30|242.47||242.47||242.47||242.47||0
1762859140000|2025-11-11 11:05:40|242.42|242.39|242.47|242.34|242.47|242.39|242.42|242.34|0
1762859150000|2025-11-11 11:05:50|242.42||242.42||242.42||242.42||0
1762859170000|2025-11-11 11:06:10|242.47|242.39|242.47|242.34|242.47|242.39|242.42|242.34|7
1762859180000|2025-11-11 11:06:20|242.42||242.42||242.42||242.42||1
1762859190000|2025-11-11 11:06:30|242.47|242.39|242.47|242.39|242.52|242.44|242.47|242.39|149
1762859200000|2025-11-11 11:06:40|242.52||242.47||242.52||242.47||0
1762859230000|2025-11-11 11:07:10|||||||||1
1762859250000|2025-11-11 11:07:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|402
1762859260000|2025-11-11 11:07:40|||||||||15
1762859270000|2025-11-11 11:07:50|242.47|242.39|242.42|242.34|242.47|242.39|242.42|242.34|8
1762859280000|2025-11-11 11:08:00|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.39|0
1762859320000|2025-11-11 11:08:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|3
1762859330000|2025-11-11 11:08:50|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|20
1762859350000|2025-11-11 11:09:10|242.42|242.34|242.42|242.34|242.42|242.39|242.42|242.34|19
1762859370000|2025-11-11 11:09:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|4
1762859400000|2025-11-11 11:10:00|242.42|242.34|242.47|242.34|242.47|242.34|242.42|242.34|6
1762859420000|2025-11-11 11:10:20|242.42|242.39|242.42|242.34|242.42|242.39|242.42|242.34|0
1762859430000|2025-11-11 11:10:30|242.47||242.42||242.47||242.42||0
1762859450000|2025-11-11 11:10:50|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|16
1762859470000|2025-11-11 11:11:10|||||||||1
1762859480000|2025-11-11 11:11:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|29
1762859490000|2025-11-11 11:11:30|||||||||1
1762859510000|2025-11-11 11:11:50|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|92
1762859530000|2025-11-11 11:12:10|242.52||242.47||242.52||242.47||0
1762859540000|2025-11-11 11:12:20|242.52|242.44|242.52|242.44|242.52|242.44|242.47|242.44|24
1762859550000|2025-11-11 11:12:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|19
1762859580000|2025-11-11 11:13:00||242.34||242.39||242.39||242.34|9
1762859590000|2025-11-11 11:13:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|0
1762859620000|2025-11-11 11:13:40|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|72
1762859690000|2025-11-11 11:14:50|242.42|242.34|242.42|242.34|242.47|242.34|242.42|242.34|18
1762859700000|2025-11-11 11:15:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|2
1762859710000|2025-11-11 11:15:10||242.34||242.34||242.39||242.34|3
1762859720000|2025-11-11 11:15:20||242.39||242.39||242.39||242.39|0
1762859730000|2025-11-11 11:15:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|12
1762859750000|2025-11-11 11:15:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|35
1762859760000|2025-11-11 11:16:00|242.42||242.37||242.42||242.37||20
1762859770000|2025-11-11 11:16:10|242.42||242.42||242.42||242.42||0
1762859780000|2025-11-11 11:16:20|||||||||810
1762859790000|2025-11-11 11:16:30|242.37|242.34|242.37|242.29|242.42|242.34|242.37|242.29|1
1762859800000|2025-11-11 11:16:40|242.42||242.42||242.42||242.37||0
1762859810000|2025-11-11 11:16:50|242.37||242.37||242.42||242.37||0
1762859820000|2025-11-11 11:17:00|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|18
1762859830000|2025-11-11 11:17:10|242.37|242.29|242.42|242.29|242.42|242.29|242.37|242.29|4
1762859840000|2025-11-11 11:17:20|242.37||242.37||242.37||242.37||0
1762859880000|2025-11-11 11:18:00|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|22
1762859910000|2025-11-11 11:18:30|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|16
1762859930000|2025-11-11 11:18:50|242.32|242.24|242.32|242.19|242.32|242.24|242.27|242.19|47
1762859940000|2025-11-11 11:19:00||242.24||242.24||242.24||242.19|2
1762859950000|2025-11-11 11:19:10|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|1
1762859970000|2025-11-11 11:19:30|242.27|242.24|242.27|242.19|242.32|242.24|242.27|242.19|2
1762859980000|2025-11-11 11:19:40|||||||||1
1762859990000|2025-11-11 11:19:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|2
1762860000000|2025-11-11 11:20:00|||||||||3
1762860010000|2025-11-11 11:20:10|242.27|242.19|242.27|242.19|242.32|242.19|242.27|242.19|0
1762860030000|2025-11-11 11:20:30||242.14||242.14||242.14||242.14|46
1762860040000|2025-11-11 11:20:40||242.19||242.19||242.19||242.19|0
1762860050000|2025-11-11 11:20:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|0
1762860060000|2025-11-11 11:21:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|6
1762860070000|2025-11-11 11:21:10||242.24||242.29||242.29||242.24|0
1762860080000|2025-11-11 11:21:20|242.42|242.24|242.42|242.34|242.42|242.34|242.42|242.24|0
1762860090000|2025-11-11 11:21:30|242.37|242.29|242.42|242.29|242.42|242.29|242.37|242.29|0
1762860100000|2025-11-11 11:21:40||242.34||242.34||242.34||242.34|19
1762860120000|2025-11-11 11:22:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|3
1762860130000|2025-11-11 11:22:10|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.29|6
1762860140000|2025-11-11 11:22:20|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|1
1762860170000|2025-11-11 11:22:50|||||||||1
1762860190000|2025-11-11 11:23:10||242.24||242.29||242.29||242.24|2
1762860200000|2025-11-11 11:23:20||242.24||242.29||242.29||242.24|0
1762860210000|2025-11-11 11:23:30||242.24||242.24||242.24||242.24|1
1762860220000|2025-11-11 11:23:40|242.32||242.37||242.37||242.32||0
1762860230000|2025-11-11 11:23:50|242.32||242.32||242.37||242.32||0
1762860240000|2025-11-11 11:24:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|0
1762860250000|2025-11-11 11:24:10||242.24||242.29||242.29||242.24|0
1762860270000|2025-11-11 11:24:30|||||||||1
1762860280000|2025-11-11 11:24:40|242.42||242.42||242.42||242.42||11
1762860290000|2025-11-11 11:24:50|242.37|242.24|242.37|242.29|242.37|242.29|242.37|242.24|37
1762860300000|2025-11-11 11:25:00|242.42||242.37||242.42||242.37||7
1762860310000|2025-11-11 11:25:10|242.42||242.37||242.42||242.37||0
1762860330000|2025-11-11 11:25:30|||||||||150
1762860340000|2025-11-11 11:25:40|||||||||1
1762860370000|2025-11-11 11:26:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|9
1762860380000|2025-11-11 11:26:20|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|16
1762860390000|2025-11-11 11:26:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.29|8
1762860400000|2025-11-11 11:26:40|242.37|242.29|242.42|242.29|242.42|242.29|242.37|242.29|4
1762860410000|2025-11-11 11:26:50|242.37||242.37||242.42||242.37||5
1762860420000|2025-11-11 11:27:00|||||||||29
1762860430000|2025-11-11 11:27:10|||||||||2
1762860440000|2025-11-11 11:27:20|242.32|242.24|242.37|242.24|242.37|242.24|242.32|242.24|48
1762860450000|2025-11-11 11:27:30||242.29||242.24||242.29||242.24|14
1762860460000|2025-11-11 11:27:40|242.32|242.29|242.32|242.24|242.32|242.29|242.32|242.24|1
1762860470000|2025-11-11 11:27:50|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|5
1762860480000|2025-11-11 11:28:00|242.37||242.32||242.37||242.32||0
1762860490000|2025-11-11 11:28:10|242.27|242.19|242.27|242.19|242.32|242.19|242.27|242.19|13
1762860500000|2025-11-11 11:28:20|242.32||242.27||242.32||242.27||0
1762860510000|2025-11-11 11:28:30|242.32|242.24|242.32|242.19|242.32|242.24|242.27|242.19|2
1762860520000|2025-11-11 11:28:40||242.24||242.19||242.24||242.19|1
1762860530000|2025-11-11 11:28:50|242.27|242.14|242.22|242.14|242.27|242.14|242.22|242.14|7
1762860540000|2025-11-11 11:29:00|242.27|242.19|242.27|242.19|242.27|242.19|242.22|242.19|19
1762860560000|2025-11-11 11:29:20||242.14||242.19||242.19||242.14|11
1762860570000|2025-11-11 11:29:30|||||||||1
1762860580000|2025-11-11 11:29:40|242.32||242.32||242.32||242.32||2
1762860590000|2025-11-11 11:29:50|242.27|242.24|242.32|242.19|242.32|242.24|242.27|242.19|2
1762860600000|2025-11-11 11:30:00|242.27||242.27||242.32||242.27||0
1762860620000|2025-11-11 11:30:20|242.22|242.14|242.22|242.14|242.27|242.14|242.22|242.14|2
1762860630000|2025-11-11 11:30:30|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|39
1762860640000|2025-11-11 11:30:40||242.24||242.19||242.24||242.19|1
1762860650000|2025-11-11 11:30:50|242.27||242.27||242.27||242.27||23
1762860680000|2025-11-11 11:31:20|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|16
1762860690000|2025-11-11 11:31:30|||||||||1
1762860710000|2025-11-11 11:31:50|242.27||242.27||242.27||242.27||9
1762860720000|2025-11-11 11:32:00|242.22||242.22||242.27||242.22||0
1762860740000|2025-11-11 11:32:20|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|1
1762860760000|2025-11-11 11:32:40|242.22|242.14|242.22|242.14|242.27|242.14|242.22|242.14|5
1762860770000|2025-11-11 11:32:50|242.27||242.22||242.27||242.22||50
1762860780000|2025-11-11 11:33:00|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|215
1762860790000|2025-11-11 11:33:10|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|144
1762860810000|2025-11-11 11:33:30||242.09||242.14||242.14||242.09|4
1762860820000|2025-11-11 11:33:40||242.09||242.14||242.14||242.09|9
1762860830000|2025-11-11 11:33:50|242.17|242.09|242.17|242.09|242.17|242.14|242.17|242.09|31
1762860840000|2025-11-11 11:34:00|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.09|19
1762860850000|2025-11-11 11:34:10|242.27||242.22||242.27||242.22||3
1762860880000|2025-11-11 11:34:40|242.27||242.22||242.27||242.22||0
1762860930000|2025-11-11 11:35:30|242.17|242.09|242.22|242.09|242.22|242.09|242.17|242.09|50
1762860940000|2025-11-11 11:35:40|242.27|242.14|242.27|242.19|242.27|242.19|242.27|242.14|3
1762860950000|2025-11-11 11:35:50|242.32||242.32||242.32||242.32||1
1762860960000|2025-11-11 11:36:00|242.27|242.24|242.27|242.19|242.27|242.24|242.27|242.19|5
1762860990000|2025-11-11 11:36:30|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|1
1762861010000|2025-11-11 11:36:50|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|7
1762861050000|2025-11-11 11:37:30|242.22|242.14|242.27|242.14|242.27|242.14|242.22|242.14|22
1762861060000|2025-11-11 11:37:40|242.22||242.22||242.22||242.22||0
1762861080000|2025-11-11 11:38:00|242.27||242.27||242.27||242.27||2
1762861090000|2025-11-11 11:38:10||242.19||242.19||242.19||242.19|0
1762861100000|2025-11-11 11:38:20|242.22|242.14|242.27|242.19|242.27|242.19|242.22|242.14|8
1762861110000|2025-11-11 11:38:30|242.22|242.14|242.22|242.14|242.27|242.14|242.22|242.14|21
1762861120000|2025-11-11 11:38:40|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|1
1762861130000|2025-11-11 11:38:50|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|11
1762861140000|2025-11-11 11:39:00|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|2
1762861150000|2025-11-11 11:39:10|242.22|242.14|242.22|242.14|242.27|242.19|242.22|242.14|115
1762861160000|2025-11-11 11:39:20|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|2
1762861190000|2025-11-11 11:39:50|||||||||6
1762861200000|2025-11-11 11:40:00|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|110
1762861230000|2025-11-11 11:40:30|||||||||8
1762861240000|2025-11-11 11:40:40|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|1
1762861260000|2025-11-11 11:41:00|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|3
1762861270000|2025-11-11 11:41:10|242.22|242.14|242.22|242.14|242.27|242.14|242.22|242.14|4
1762861280000|2025-11-11 11:41:20|242.27|242.19|242.27|242.14|242.27|242.19|242.27|242.14|18
1762861290000|2025-11-11 11:41:30|242.22|242.19|242.27|242.19|242.27|242.19|242.22|242.19|5
1762861310000|2025-11-11 11:41:50|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|4
1762861330000|2025-11-11 11:42:10|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|6
1762861340000|2025-11-11 11:42:20||242.09||242.09||242.09||242.09|6
1762861350000|2025-11-11 11:42:30||242.14||242.14||242.14||242.14|0
1762861360000|2025-11-11 11:42:40|||||||||1
1762861370000|2025-11-11 11:42:50|242.17|242.09|242.17|242.09|242.22|242.09|242.17|242.09|2
1762861380000|2025-11-11 11:43:00|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|0
1762861390000|2025-11-11 11:43:10|242.22||242.22||242.22||242.22||0
1762861400000|2025-11-11 11:43:20||242.14||242.14||242.14||242.09|0
1762861420000|2025-11-11 11:43:40|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|16
1762861460000|2025-11-11 11:44:20||242.09||242.14||242.14||242.09|0
1762861490000|2025-11-11 11:44:50|242.27|242.19|242.27|242.14|242.27|242.19|242.27|242.14|55
1762861500000|2025-11-11 11:45:00||242.19||242.19||242.19||242.14|1
1762861530000|2025-11-11 11:45:30|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|4
1762861540000|2025-11-11 11:45:40|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.14|1
1762861550000|2025-11-11 11:45:50|242.22|242.14|242.22|242.14|242.27|242.14|242.22|242.14|4
1762861560000|2025-11-11 11:46:00|242.27||242.22||242.27||242.22||0
1762861580000|2025-11-11 11:46:20|242.27||242.22||242.27||242.22||11
1762861590000|2025-11-11 11:46:30|242.27||242.27||242.27||242.27||6
1762861600000|2025-11-11 11:46:40||242.19||242.19||242.19||242.19|1
1762861610000|2025-11-11 11:46:50|242.22|242.14|242.27|242.14|242.27|242.14|242.22|242.14|5
1762861620000|2025-11-11 11:47:00|242.22||242.22||242.22||242.22||0
1762861650000|2025-11-11 11:47:30|242.17|242.09|242.22|242.09|242.22|242.09|242.17|242.09|9
1762861660000|2025-11-11 11:47:40|242.17||242.17||242.22||242.17||0
1762861690000|2025-11-11 11:48:10|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|4
1762861700000|2025-11-11 11:48:20|242.27||242.27||242.27||242.22||5
1762861710000|2025-11-11 11:48:30|242.22|242.19|242.27|242.14|242.27|242.19|242.22|242.14|1
1762861720000|2025-11-11 11:48:40|242.22||242.27||242.27||242.22||1
1762861730000|2025-11-11 11:48:50|242.22||242.27||242.27||242.22||0
1762861740000|2025-11-11 11:49:00|242.22||242.22||242.22||242.22||16
1762861750000|2025-11-11 11:49:10|242.27|242.19|242.27|242.14|242.27|242.19|242.27|242.14|13
1762861760000|2025-11-11 11:49:20|242.32|242.19|242.27|242.14|242.32|242.19|242.27|242.14|8
1762861770000|2025-11-11 11:49:30||242.19||242.19||242.19||242.19|0
1762861780000|2025-11-11 11:49:40|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|16
1762861790000|2025-11-11 11:49:50|||||||||1
1762861810000|2025-11-11 11:50:10|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|17
1762861860000|2025-11-11 11:51:00|242.12|242.04|242.17|242.04|242.17|242.09|242.12|242.04|285
1762861870000|2025-11-11 11:51:10||242.09||242.04||242.09||242.04|0
1762861880000|2025-11-11 11:51:20|242.12||242.12||242.12||242.12||1
1762861890000|2025-11-11 11:51:30|||||||||8
1762861900000|2025-11-11 11:51:40|242.17|242.09|242.17|242.04|242.17|242.09|242.17|242.04|1
1762861910000|2025-11-11 11:51:50|242.12||242.12||242.12||242.12||0
1762861920000|2025-11-11 11:52:00|242.17|242.09|242.12|242.04|242.17|242.09|242.12|242.04|27
1762861930000|2025-11-11 11:52:10|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|1
1762861940000|2025-11-11 11:52:20|||||||||1
1762861950000|2025-11-11 11:52:30|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|105
1762861960000|2025-11-11 11:52:40|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|0
1762861980000|2025-11-11 11:53:00|242.17|242.09|242.17|242.09|242.22|242.09|242.17|242.09|7
1762862000000|2025-11-11 11:53:20|242.22||242.17||242.22||242.17||119
1762862020000|2025-11-11 11:53:40|242.22||242.22||242.22||242.22||5
1762862040000|2025-11-11 11:54:00||242.14||242.14||242.14||242.14|0
1762862050000|2025-11-11 11:54:10|242.27|242.09|242.22|242.09|242.27|242.09|242.22|242.09|219
1762862060000|2025-11-11 11:54:20||242.14||242.09||242.14||242.09|6
1762862070000|2025-11-11 11:54:30|242.17||242.17||242.22||242.17||103
1762862080000|2025-11-11 11:54:40|242.22||242.17||242.22||242.17||1
1762862090000|2025-11-11 11:54:50|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|0
1762862110000|2025-11-11 11:55:10|242.17|242.09|242.22|242.09|242.22|242.09|242.17|242.09|60
1762862120000|2025-11-11 11:55:20|242.17|242.14|242.17|242.09|242.17|242.14|242.17|242.09|1
1762862130000|2025-11-11 11:55:30|242.22||242.22||242.22||242.17||1
1762862140000|2025-11-11 11:55:40||242.14||242.14||242.14||242.09|1
1762862170000|2025-11-11 11:56:10|||||||||8
1762862200000|2025-11-11 11:56:40|242.17|242.09|242.22|242.09|242.22|242.09|242.17|242.09|3
1762862210000|2025-11-11 11:56:50|242.17||242.22||242.22||242.17||0
1762862230000|2025-11-11 11:57:10||242.14||242.14||242.14||242.14|0
1762862250000|2025-11-11 11:57:30|||||||||4
1762862260000|2025-11-11 11:57:40|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|225
1762862270000|2025-11-11 11:57:50|242.17|242.09|242.22|242.09|242.22|242.09|242.17|242.09|7
1762862280000|2025-11-11 11:58:00|242.17||242.17||242.17||242.17||0
1762862290000|2025-11-11 11:58:10|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.09|1
1762862300000|2025-11-11 11:58:20|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|15
1762862320000|2025-11-11 11:58:40|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|20
1762862330000|2025-11-11 11:58:50|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|10
1762862340000|2025-11-11 11:59:00|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|5
1762862350000|2025-11-11 11:59:10|||||||||1
1762862360000|2025-11-11 11:59:20|||||||||1
1762862380000|2025-11-11 11:59:40|242.17||242.17||242.17||242.12||30
1762862390000|2025-11-11 11:59:50||242.09||242.09||242.09||242.09|1
1762862400000|2025-11-11 12:00:00|242.22|242.14|242.22|242.14|242.22|242.14|242.17|242.09|14
1762862410000|2025-11-11 12:00:10|242.17|242.09|242.07|241.99|242.17|242.09|242.07|241.99|28
1762862420000|2025-11-11 12:00:20|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|19
1762862430000|2025-11-11 12:00:30|242.02|241.94|242.02|241.94|242.07|241.94|242.02|241.94|28
1762862450000|2025-11-11 12:00:50|242.07|241.99|242.07|241.94|242.07|241.99|242.07|241.94|110
1762862460000|2025-11-11 12:01:00|242.02||242.02||242.02||242.02||3
1762862470000|2025-11-11 12:01:10|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.94|1
1762862480000|2025-11-11 12:01:20|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|7
1762862490000|2025-11-11 12:01:30||241.94||241.99||241.99||241.94|1
1762862500000|2025-11-11 12:01:40|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|1
1762862510000|2025-11-11 12:01:50|||||||||17
1762862520000|2025-11-11 12:02:00|242.07|241.99|242.12|241.99|242.12|242.04|242.07|241.99|1
1762862530000|2025-11-11 12:02:10|242.22|242.04|242.22|242.14|242.22|242.14|242.22|242.04|57
1762862540000|2025-11-11 12:02:20|242.17|242.09|242.27|242.19|242.27|242.19|242.17|242.09|89
1762862570000|2025-11-11 12:02:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|3
1762862580000|2025-11-11 12:03:00|||||||||540
1762862590000|2025-11-11 12:03:10|242.37|242.29|242.37|242.24|242.37|242.29|242.37|242.24|9
1762862600000|2025-11-11 12:03:20|242.32|242.29|242.32|242.24|242.32|242.29|242.32|242.24|26
1762862610000|2025-11-11 12:03:30|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|6
1762862620000|2025-11-11 12:03:40|242.27|242.24|242.32|242.24|242.32|242.24|242.27|242.24|7
1762862640000|2025-11-11 12:04:00||242.19||242.19||242.24||242.19|0
1762862650000|2025-11-11 12:04:10||242.24||242.19||242.24||242.19|0
1762862660000|2025-11-11 12:04:20||242.24||242.24||242.24||242.24|0
1762862670000|2025-11-11 12:04:30|242.37||242.32||242.37||242.32||0
1762862680000|2025-11-11 12:04:40|242.37|242.29|242.37|242.24|242.37|242.29|242.37|242.24|0
1762862690000|2025-11-11 12:04:50||242.29||242.29||242.29||242.29|0
1762862700000|2025-11-11 12:05:00|||||||||1
1762862710000|2025-11-11 12:05:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|19
1762862720000|2025-11-11 12:05:20|242.37|242.29|242.42|242.29|242.42|242.29|242.37|242.29|5
1762862730000|2025-11-11 12:05:30|242.37|242.34|242.42|242.34|242.42|242.34|242.37|242.34|0
1762862770000|2025-11-11 12:06:10|||||||||7
1762862780000|2025-11-11 12:06:20|242.47||242.42||242.47||242.42||22
1762862790000|2025-11-11 12:06:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|5
1762862820000|2025-11-11 12:07:00|242.52|242.44|242.52|242.39|242.52|242.44|242.47|242.39|4
1762862830000|2025-11-11 12:07:10|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.44|0
1762862840000|2025-11-11 12:07:20||242.39||242.39||242.39||242.39|4
1762862850000|2025-11-11 12:07:30|242.47||242.47||242.52||242.47||0
1762862860000|2025-11-11 12:07:40|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|6
1762862870000|2025-11-11 12:07:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|12
1762862880000|2025-11-11 12:08:00|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|51
1762862900000|2025-11-11 12:08:20|||||||||1
1762862920000|2025-11-11 12:08:40||242.44||242.44||242.49||242.44|12
1762862930000|2025-11-11 12:08:50||242.49||242.49||242.49||242.44|1
1762862940000|2025-11-11 12:09:00|242.62||242.57||242.62||242.57||84
1762862970000|2025-11-11 12:09:30||242.44||242.49||242.49||242.44|2
1762862980000|2025-11-11 12:09:40||242.44||242.44||242.49||242.44|4
1762862990000|2025-11-11 12:09:50|242.52|242.49|242.52|242.44|242.52|242.49|242.52|242.44|43
1762863020000|2025-11-11 12:10:20|||||||||13
1762863030000|2025-11-11 12:10:30|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|2
1762863040000|2025-11-11 12:10:40|||||||||1
1762863050000|2025-11-11 12:10:50|242.57|242.49|242.57|242.44|242.57|242.49|242.57|242.44|2
1762863060000|2025-11-11 12:11:00|242.52||242.52||242.57||242.52||0
1762863070000|2025-11-11 12:11:10|242.57||242.57||242.57||242.52||0
1762863080000|2025-11-11 12:11:20|242.52|242.49|242.52|242.44|242.52|242.49|242.52|242.44|3
1762863100000|2025-11-11 12:11:40|242.57||242.52||242.57||242.52||0
1762863110000|2025-11-11 12:11:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|6
1762863120000|2025-11-11 12:12:00|||||||||5
1762863130000|2025-11-11 12:12:10||242.44||242.44||242.49||242.44|2
1762863140000|2025-11-11 12:12:20|242.52|242.49|242.57|242.49|242.57|242.49|242.52|242.49|0
1762863150000|2025-11-11 12:12:30||242.44||242.49||242.49||242.44|0
1762863170000|2025-11-11 12:12:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|0
1762863190000|2025-11-11 12:13:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|14
1762863210000|2025-11-11 12:13:30|242.52|242.44|242.52|242.39|242.52|242.44|242.52|242.39|84
1762863220000|2025-11-11 12:13:40|242.47||242.47||242.47||242.47||1
1762863230000|2025-11-11 12:13:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|0
1762863240000|2025-11-11 12:14:00|242.57|242.49|242.57|242.44|242.57|242.49|242.57|242.44|18
1762863250000|2025-11-11 12:14:10||242.49||242.44||242.49||242.44|0
1762863300000|2025-11-11 12:15:00||242.49||242.49||242.49||242.49|0
1762863310000|2025-11-11 12:15:10|||||||||1
1762863330000|2025-11-11 12:15:30|242.62|242.54|242.62|242.49|242.62|242.54|242.62|242.49|4
1762863340000|2025-11-11 12:15:40||242.54||242.49||242.54||242.49|11
1762863350000|2025-11-11 12:15:50||242.54||242.54||242.54||242.54|0
1762863370000|2025-11-11 12:16:10|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|32
1762863390000|2025-11-11 12:16:30||242.44||242.44||242.44||242.44|39
1762863400000|2025-11-11 12:16:40|242.52|242.49|242.52|242.44|242.57|242.49|242.52|242.44|14
1762863410000|2025-11-11 12:16:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|0
1762863420000|2025-11-11 12:17:00|242.52|242.44|242.52|242.44|242.57|242.44|242.52|242.44|0
1762863430000|2025-11-11 12:17:10|242.57||242.57||242.57||242.52||19
1762863440000|2025-11-11 12:17:20|242.52||242.52||242.57||242.52||1
1762863450000|2025-11-11 12:17:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|3
1762863460000|2025-11-11 12:17:40|242.52||242.52||242.52||242.47||4
1762863470000|2025-11-11 12:17:50|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.44|8
1762863480000|2025-11-11 12:18:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|1
1762863500000|2025-11-11 12:18:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|2
1762863510000|2025-11-11 12:18:30|242.47|242.39|242.52|242.39|242.52|242.39|242.47|242.39|0
1762863520000|2025-11-11 12:18:40|242.47||242.47||242.52||242.47||0
1762863530000|2025-11-11 12:18:50|||||||||3
1762863540000|2025-11-11 12:19:00|242.52||242.47||242.52||242.47||0
1762863550000|2025-11-11 12:19:10|242.52||242.52||242.52||242.52||241
1762863560000|2025-11-11 12:19:20|242.47||242.52||242.52||242.47||12
1762863570000|2025-11-11 12:19:30|242.57|242.44|242.57|242.49|242.57|242.49|242.57|242.44|229
1762863580000|2025-11-11 12:19:40|||||||||22
1762863610000|2025-11-11 12:20:10|||||||||872
1762863640000|2025-11-11 12:20:40|||||||||8
1762863650000|2025-11-11 12:20:50|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|30
1762863690000|2025-11-11 12:21:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|177
1762863700000|2025-11-11 12:21:40|242.57||242.57||242.57||242.57||1
1762863710000|2025-11-11 12:21:50||242.49||242.44||242.49||242.44|0
1762863720000|2025-11-11 12:22:00||242.49||242.44||242.49||242.44|0
1762863730000|2025-11-11 12:22:10||242.49||242.49||242.49||242.49|0
1762863760000|2025-11-11 12:22:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|6
1762863770000|2025-11-11 12:22:50||242.39||242.44||242.44||242.39|0
1762863780000|2025-11-11 12:23:00||242.39||242.39||242.44||242.39|0
1762863790000|2025-11-11 12:23:10|242.47||242.47||242.52||242.47||24
1762863800000|2025-11-11 12:23:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|1
1762863810000|2025-11-11 12:23:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|2
1762863850000|2025-11-11 12:24:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|1
1762863860000|2025-11-11 12:24:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|0
1762863870000|2025-11-11 12:24:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|27
1762863880000|2025-11-11 12:24:40||242.29||242.34||242.34||242.29|0
1762863920000|2025-11-11 12:25:20||242.29||242.29||242.29||242.29|3
1762863930000|2025-11-11 12:25:30|242.37||242.37||242.37||242.37||3
1762863950000|2025-11-11 12:25:50|242.32|242.24|242.37|242.29|242.37|242.29|242.32|242.24|53
1762863960000|2025-11-11 12:26:00|242.32|242.24|242.37|242.29|242.37|242.29|242.32|242.24|16
1762863970000|2025-11-11 12:26:10||242.24||242.29||242.29||242.24|0
1762864000000|2025-11-11 12:26:40|242.42|242.34|242.42|242.29|242.42|242.34|242.37|242.29|0
1762864010000|2025-11-11 12:26:50||242.34||242.34||242.34||242.29|1
1762864020000|2025-11-11 12:27:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|2
1762864030000|2025-11-11 12:27:10|||||||||4
1762864040000|2025-11-11 12:27:20||242.34||242.34||242.39||242.34|1
1762864060000|2025-11-11 12:27:40|242.42|242.39|242.42|242.34|242.42|242.39|242.42|242.34|1
1762864070000|2025-11-11 12:27:50|242.47||242.47||242.47||242.47||0
1762864080000|2025-11-11 12:28:00|242.42|242.39|242.47|242.39|242.47|242.39|242.42|242.34|0
1762864090000|2025-11-11 12:28:10||242.34||242.34||242.34||242.34|0
1762864100000|2025-11-11 12:28:20|242.42|242.39|242.42|242.34|242.47|242.39|242.42|242.34|2
1762864120000|2025-11-11 12:28:40|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|2
1762864130000|2025-11-11 12:28:50|242.42||242.37||242.42||242.37||0
1762864140000|2025-11-11 12:29:00|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.34|2
1762864160000|2025-11-11 12:29:20|242.47||242.42||242.47||242.42||0
1762864170000|2025-11-11 12:29:30|242.47|242.39|242.47|242.34|242.47|242.39|242.47|242.34|0
1762864180000|2025-11-11 12:29:40|242.42||242.42||242.47||242.42||0
1762864200000|2025-11-11 12:30:00|242.47|242.39|242.47|242.34|242.47|242.39|242.42|242.34|1
1762864210000|2025-11-11 12:30:10||242.39||242.39||242.39||242.39|0
1762864220000|2025-11-11 12:30:20|242.52|242.44|242.52|242.44|242.52|242.44|242.47|242.39|138
1762864230000|2025-11-11 12:30:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|28
1762864250000|2025-11-11 12:30:50|242.52||242.47||242.52||242.47||1
1762864260000|2025-11-11 12:31:00|242.52||242.47||242.52||242.47||0
1762864280000|2025-11-11 12:31:20|242.52||242.47||242.52||242.47||7
1762864320000|2025-11-11 12:32:00|242.42|242.34|242.42|242.34|242.42|242.39|242.42|242.34|17
1762864340000|2025-11-11 12:32:20|||||||||1
1762864350000|2025-11-11 12:32:30|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|7
1762864360000|2025-11-11 12:32:40|242.42||242.37||242.42||242.37||49
1762864380000|2025-11-11 12:33:00|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.29|32
1762864390000|2025-11-11 12:33:10|||||||||4
1762864400000|2025-11-11 12:33:20|242.47|242.39|242.47|242.34|242.47|242.39|242.47|242.34|41
1762864410000|2025-11-11 12:33:30|242.42||242.42||242.42||242.42||0
1762864430000|2025-11-11 12:33:50|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|6
1762864440000|2025-11-11 12:34:00|||||||||3
1762864450000|2025-11-11 12:34:10|242.52||242.52||242.52||242.52||8
1762864460000|2025-11-11 12:34:20|242.47|242.44|242.47|242.39|242.47|242.44|242.47|242.39|1
1762864470000|2025-11-11 12:34:30|||||||||7
1762864480000|2025-11-11 12:34:40|242.42|242.34|242.47|242.34|242.47|242.39|242.42|242.34|13
1762864490000|2025-11-11 12:34:50||242.39||242.34||242.39||242.34|24
1762864500000|2025-11-11 12:35:00||242.39||242.34||242.39||242.34|0
1762864510000|2025-11-11 12:35:10|242.42|242.29|242.42|242.34|242.42|242.34|242.42|242.29|6
1762864520000|2025-11-11 12:35:20|||||||||1
1762864530000|2025-11-11 12:35:30||242.29||242.29||242.34||242.29|7
1762864540000|2025-11-11 12:35:40||242.34||242.34||242.34||242.34|0
1762864560000|2025-11-11 12:36:00||242.29||242.34||242.34||242.29|7
1762864570000|2025-11-11 12:36:10|||||||||1
1762864580000|2025-11-11 12:36:20||242.29||242.34||242.34||242.29|6
1762864590000|2025-11-11 12:36:30||242.29||242.29||242.34||242.29|8
1762864600000|2025-11-11 12:36:40|242.37||242.37||242.37||242.37||35
1762864660000|2025-11-11 12:37:40|||||||||1
1762864670000|2025-11-11 12:37:50|||||||||1
1762864680000|2025-11-11 12:38:00|||||||||7
1762864690000|2025-11-11 12:38:10|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|85
1762864700000|2025-11-11 12:38:20|||||||||3
1762864710000|2025-11-11 12:38:30|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|21
1762864720000|2025-11-11 12:38:40|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|20
1762864740000|2025-11-11 12:39:00|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|10
1762864750000|2025-11-11 12:39:10|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|15
1762864770000|2025-11-11 12:39:30|242.37|242.29|242.37|242.29|242.37|242.29|242.32|242.29|4
1762864780000|2025-11-11 12:39:40|||||||||4
1762864790000|2025-11-11 12:39:50|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|13
1762864800000|2025-11-11 12:40:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|18
1762864810000|2025-11-11 12:40:10|242.42|242.34|242.42|242.34|242.47|242.39|242.42|242.34|48
1762864820000|2025-11-11 12:40:20|||||||||1
1762864830000|2025-11-11 12:40:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|7
1762864860000|2025-11-11 12:41:00|242.52|242.34|242.47|242.39|242.52|242.44|242.47|242.34|30
1762864870000|2025-11-11 12:41:10|242.52|242.44|242.52|242.39|242.52|242.44|242.52|242.39|2
1762864880000|2025-11-11 12:41:20|242.47||242.47||242.52||242.47||6
1762864890000|2025-11-11 12:41:30|242.52|242.44|242.47|242.34|242.52|242.44|242.42|242.34|13
1762864900000|2025-11-11 12:41:40|242.42|242.39|242.42|242.34|242.47|242.39|242.42|242.34|40
1762864910000|2025-11-11 12:41:50|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|1
1762864930000|2025-11-11 12:42:10|||||||||17
1762864970000|2025-11-11 12:42:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|5
1762864980000|2025-11-11 12:43:00||242.39||242.44||242.44||242.39|15
1762864990000|2025-11-11 12:43:10|242.47|242.39|242.52|242.39|242.52|242.44|242.47|242.39|22
1762865000000|2025-11-11 12:43:20|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.44|1
1762865020000|2025-11-11 12:43:40|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|86
1762865030000|2025-11-11 12:43:50|||||||||1
1762865040000|2025-11-11 12:44:00|||||||||5
1762865050000|2025-11-11 12:44:10|||||||||3
1762865060000|2025-11-11 12:44:20|||||||||5
1762865070000|2025-11-11 12:44:30|||||||||3
1762865080000|2025-11-11 12:44:40|||||||||68
1762865090000|2025-11-11 12:44:50|242.67|242.59|242.67|242.54|242.67|242.59|242.62|242.54|88
1762865100000|2025-11-11 12:45:00|242.62|242.59|242.67|242.59|242.67|242.59|242.62|242.59|2
1762865110000|2025-11-11 12:45:10|242.72||242.72||242.72||242.67||15
1762865120000|2025-11-11 12:45:20||242.64||242.64||242.64||242.64|0
1762865130000|2025-11-11 12:45:30|242.77|242.69|242.77|242.64|242.77|242.69|242.77|242.64|9
1762865140000|2025-11-11 12:45:40|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.64|23
1762865150000|2025-11-11 12:45:50|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|25
1762865170000|2025-11-11 12:46:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|43
1762865180000|2025-11-11 12:46:20|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|6
1762865190000|2025-11-11 12:46:30||242.64||242.64||242.64||242.59|2
1762865200000|2025-11-11 12:46:40||242.59||242.59||242.59||242.59|0
1762865210000|2025-11-11 12:46:50||242.64||242.64||242.64||242.64|0
1762865220000|2025-11-11 12:47:00|||||||||43
1762865260000|2025-11-11 12:47:40|||||||||1
1762865270000|2025-11-11 12:47:50|||||||||1
1762865280000|2025-11-11 12:48:00|||||||||1
1762865290000|2025-11-11 12:48:10|||||||||1
1762865300000|2025-11-11 12:48:20|242.77||242.72||242.77||242.72||21
1762865310000|2025-11-11 12:48:30|242.77||242.77||242.77||242.72||1
1762865320000|2025-11-11 12:48:40|242.72||242.72||242.72||242.72||0
1762865330000|2025-11-11 12:48:50|||||||||1
1762865340000|2025-11-11 12:49:00|||||||||3
1762865350000|2025-11-11 12:49:10|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|11
1762865360000|2025-11-11 12:49:20|242.77||242.77||242.77||242.77||3
1762865370000|2025-11-11 12:49:30|242.72||242.72||242.72||242.72||3
1762865380000|2025-11-11 12:49:40|||||||||5
1762865390000|2025-11-11 12:49:50||242.59||242.64||242.64||242.59|25
1762865400000|2025-11-11 12:50:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|30
1762865410000|2025-11-11 12:50:10|||||||||2
1762865420000|2025-11-11 12:50:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|19
1762865440000|2025-11-11 12:50:40|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|43
1762865470000|2025-11-11 12:51:10|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.64|5
1762865480000|2025-11-11 12:51:20||242.59||242.64||242.64||242.59|0
1762865510000|2025-11-11 12:51:50||242.59||242.64||242.64||242.59|29
1762865520000|2025-11-11 12:52:00||242.59||242.59||242.64||242.59|1
1762865530000|2025-11-11 12:52:10|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.64|12
1762865590000|2025-11-11 12:53:10|||||||||1
1762865600000|2025-11-11 12:53:20|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|59
1762865610000|2025-11-11 12:53:30|||||||||1
1762865620000|2025-11-11 12:53:40|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|55
1762865630000|2025-11-11 12:53:50|242.72||242.72||242.72||242.72||0
1762865650000|2025-11-11 12:54:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|81
1762865660000|2025-11-11 12:54:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|30
1762865670000|2025-11-11 12:54:30|||||||||27
1762865680000|2025-11-11 12:54:40|||||||||14
1762865710000|2025-11-11 12:55:10|242.77|242.69|242.77|242.64|242.77|242.69|242.77|242.64|14
1762865720000|2025-11-11 12:55:20|242.72||242.72||242.72||242.72||0
1762865740000|2025-11-11 12:55:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.64|33
1762865760000|2025-11-11 12:56:00|||||||||3
1762865770000|2025-11-11 12:56:10|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|71
1762865790000|2025-11-11 12:56:30|||||||||11
1762865820000|2025-11-11 12:57:00|||||||||92
1762865840000|2025-11-11 12:57:20|||||||||14
1762865850000|2025-11-11 12:57:30|||||||||1
1762865860000|2025-11-11 12:57:40|||||||||2
1762865870000|2025-11-11 12:57:50|||||||||1
1762865880000|2025-11-11 12:58:00|||||||||5
1762865890000|2025-11-11 12:58:10||242.64||242.69||242.69||242.64|306
1762865900000|2025-11-11 12:58:20||242.64||242.69||242.69||242.64|0
1762865910000|2025-11-11 12:58:30||242.64||242.64||242.64||242.64|4
1762865920000|2025-11-11 12:58:40||242.69||242.69||242.69||242.69|0
1762865950000|2025-11-11 12:59:10||242.64||242.64||242.64||242.64|19
1762865960000|2025-11-11 12:59:20||242.69||242.69||242.69||242.69|0
1762865970000|2025-11-11 12:59:30|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|8
1762865990000|2025-11-11 12:59:50|242.77||242.72||242.77||242.72||0
1762866000000|2025-11-11 13:00:00|242.77||242.72||242.77||242.72||0
1762866010000|2025-11-11 13:00:10|||||||||1
1762866020000|2025-11-11 13:00:20|||||||||4
1762866030000|2025-11-11 13:00:30|242.77|242.69|242.77|242.64|242.77|242.69|242.72|242.64|36
1762866040000|2025-11-11 13:00:40|242.72||242.77||242.77||242.72||6
1762866050000|2025-11-11 13:00:50|242.72|242.69|242.72|242.64|242.72|242.69|242.72|242.64|30
1762866060000|2025-11-11 13:01:00|||||||||1
1762866080000|2025-11-11 13:01:20|242.77||242.77||242.77||242.77||8
1762866090000|2025-11-11 13:01:30|242.72|242.69|242.72|242.64|242.72|242.69|242.72|242.64|1
1762866100000|2025-11-11 13:01:40|242.77||242.77||242.77||242.77||0
1762866110000|2025-11-11 13:01:50|242.72||242.72||242.72||242.72||0
1762866120000|2025-11-11 13:02:00|||||||||20
1762866130000|2025-11-11 13:02:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|24
1762866150000|2025-11-11 13:02:30|||||||||1
1762866160000|2025-11-11 13:02:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|28
1762866210000|2025-11-11 13:03:30|||||||||23
1762866220000|2025-11-11 13:03:40|||||||||1
1762866230000|2025-11-11 13:03:50|||||||||1
1762866240000|2025-11-11 13:04:00|||||||||3
1762866250000|2025-11-11 13:04:10|||||||||1
1762866260000|2025-11-11 13:04:20|||||||||1
1762866270000|2025-11-11 13:04:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|125
1762866280000|2025-11-11 13:04:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|54
1762866290000|2025-11-11 13:04:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|14
1762866310000|2025-11-11 13:05:10|242.52|242.44|242.57|242.44|242.57|242.49|242.52|242.44|27
1762866320000|2025-11-11 13:05:20|242.52|242.49|242.57|242.49|242.57|242.49|242.52|242.49|8
1762866330000|2025-11-11 13:05:30||242.44||242.49||242.49||242.44|0
1762866340000|2025-11-11 13:05:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.49|2
1762866350000|2025-11-11 13:05:50|242.67||242.62||242.67||242.62||0
1762866360000|2025-11-11 13:06:00|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|1
1762866370000|2025-11-11 13:06:10|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|2
1762866380000|2025-11-11 13:06:20|242.67||242.62||242.67||242.62||0
1762866390000|2025-11-11 13:06:30|242.67||242.62||242.67||242.62||0
1762866400000|2025-11-11 13:06:40|242.67||242.67||242.67||242.62||0
1762866410000|2025-11-11 13:06:50|242.62||242.62||242.62||242.62||0
1762866420000|2025-11-11 13:07:00|242.67||242.62||242.67||242.62||0
1762866430000|2025-11-11 13:07:10||242.49||242.49||242.49||242.49|0
1762866440000|2025-11-11 13:07:20||242.54||242.54||242.54||242.54|0
1762866480000|2025-11-11 13:08:00|242.67||242.62||242.67||242.62||5
1762866520000|2025-11-11 13:08:40|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|0
1762866530000|2025-11-11 13:08:50|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|12
1762866540000|2025-11-11 13:09:00|242.62||242.62||242.67||242.62||8
1762866550000|2025-11-11 13:09:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.54|0
1762866560000|2025-11-11 13:09:20|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|21
1762866570000|2025-11-11 13:09:30|242.57|242.49|242.57|242.49|242.62|242.49|242.57|242.49|272
1762866580000|2025-11-11 13:09:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|24
1762866590000|2025-11-11 13:09:50|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|261
1762866600000|2025-11-11 13:10:00|242.62|242.54|242.62|242.54|242.62|242.59|242.62|242.54|6
1762866640000|2025-11-11 13:10:40|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|32
1762866680000|2025-11-11 13:11:20|||||||||22
1762866690000|2025-11-11 13:11:30|||||||||27
1762866700000|2025-11-11 13:11:40|242.57|242.49|242.62|242.49|242.62|242.49|242.57|242.49|8
1762866710000|2025-11-11 13:11:50||242.54||242.54||242.54||242.54|22
1762866740000|2025-11-11 13:12:20|||||||||292
1762866790000|2025-11-11 13:13:10|||||||||2
1762866800000|2025-11-11 13:13:20|||||||||79
1762866810000|2025-11-11 13:13:30|||||||||1
1762866820000|2025-11-11 13:13:40|||||||||29
1762866830000|2025-11-11 13:13:50|||||||||1
1762866840000|2025-11-11 13:14:00|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|165
1762866850000|2025-11-11 13:14:10|||||||||30
1762866860000|2025-11-11 13:14:20|||||||||1
1762866870000|2025-11-11 13:14:30|||||||||2
1762866880000|2025-11-11 13:14:40|||||||||25
1762866890000|2025-11-11 13:14:50|||||||||3
1762866900000|2025-11-11 13:15:00|||||||||251
1762866910000|2025-11-11 13:15:10|||||||||2
1762866920000|2025-11-11 13:15:20|||||||||1
1762866930000|2025-11-11 13:15:30|||||||||27
1762866940000|2025-11-11 13:15:40|||||||||255
1762866950000|2025-11-11 13:15:50|||||||||163
1762866960000|2025-11-11 13:16:00|242.77|242.64|242.77|242.64|242.77|242.64|242.77|242.64|386
1762866970000|2025-11-11 13:16:10|||||||||1
1762866980000|2025-11-11 13:16:20||242.69||242.64||242.69||242.64|33
1762866990000|2025-11-11 13:16:30|242.72||242.77||242.77||242.72||12
1762867000000|2025-11-11 13:16:40|242.72||242.72||242.72||242.72||2
1762867010000|2025-11-11 13:16:50|||||||||4
1762867020000|2025-11-11 13:17:00|||||||||4
1762867030000|2025-11-11 13:17:10|242.77||242.72||242.77||242.72||36
1762867040000|2025-11-11 13:17:20|242.77||242.72||242.77||242.72||2
1762867050000|2025-11-11 13:17:30|||||||||1
1762867060000|2025-11-11 13:17:40|||||||||132
1762867080000|2025-11-11 13:18:00|||||||||28
1762867100000|2025-11-11 13:18:20|242.77||242.77||242.77||242.72||19
1762867110000|2025-11-11 13:18:30||242.69||242.69||242.69||242.69|49
1762867120000|2025-11-11 13:18:40|||||||||3
1762867130000|2025-11-11 13:18:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|48
1762867140000|2025-11-11 13:19:00|242.77||242.77||242.77||242.77||7
1762867150000|2025-11-11 13:19:10|242.72||242.72||242.72||242.72||10
1762867170000|2025-11-11 13:19:30|||||||||58
1762867180000|2025-11-11 13:19:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|6
1762867190000|2025-11-11 13:19:50|||||||||28
1762867200000|2025-11-11 13:20:00|||||||||1
1762867210000|2025-11-11 13:20:10|||||||||31
1762867230000|2025-11-11 13:20:30|||||||||2
1762867250000|2025-11-11 13:20:50|||||||||27
1762867260000|2025-11-11 13:21:00|||||||||3
1762867270000|2025-11-11 13:21:10|||||||||40
1762867280000|2025-11-11 13:21:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|34
1762867290000|2025-11-11 13:21:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|86
1762867300000|2025-11-11 13:21:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|29
1762867310000|2025-11-11 13:21:50|242.67|242.59|242.67|242.59|242.72|242.59|242.67|242.59|59
1762867320000|2025-11-11 13:22:00|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|109
1762867350000|2025-11-11 13:22:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|104
1762867360000|2025-11-11 13:22:40|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|27
1762867380000|2025-11-11 13:23:00|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.44|98
1762867390000|2025-11-11 13:23:10|||||||||12
1762867410000|2025-11-11 13:23:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|26
1762867420000|2025-11-11 13:23:40|242.57||242.57||242.57||242.57||7
1762867430000|2025-11-11 13:23:50||242.49||242.44||242.49||242.44|0
1762867440000|2025-11-11 13:24:00||242.49||242.49||242.49||242.49|0
1762867450000|2025-11-11 13:24:10|||||||||13
1762867460000|2025-11-11 13:24:20|242.62||242.57||242.62||242.57||30
1762867490000|2025-11-11 13:24:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|32
1762867500000|2025-11-11 13:25:00|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|37
1762867530000|2025-11-11 13:25:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|32
1762867540000|2025-11-11 13:25:40|||||||||19
1762867550000|2025-11-11 13:25:50|||||||||18
1762867560000|2025-11-11 13:26:00|||||||||36
1762867570000|2025-11-11 13:26:10|||||||||48
1762867580000|2025-11-11 13:26:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|60
1762867590000|2025-11-11 13:26:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|84
1762867610000|2025-11-11 13:26:50|||||||||26
1762867620000|2025-11-11 13:27:00|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|56
1762867630000|2025-11-11 13:27:10|242.47|242.39|242.52|242.39|242.52|242.44|242.47|242.39|12
1762867640000|2025-11-11 13:27:20|242.47|242.44|242.47|242.39|242.47|242.44|242.47|242.39|75
1762867650000|2025-11-11 13:27:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.29|4
1762867660000|2025-11-11 13:27:40|242.47|242.39|242.42|242.34|242.47|242.39|242.42|242.34|145
1762867680000|2025-11-11 13:28:00|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.39|11
1762867690000|2025-11-11 13:28:10|||||||||27
1762867700000|2025-11-11 13:28:20|||||||||10
1762867710000|2025-11-11 13:28:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.29|19
1762867730000|2025-11-11 13:28:50|242.47||242.42||242.47||242.42||10
1762867740000|2025-11-11 13:29:00|||||||||67
1762867770000|2025-11-11 13:29:30|||||||||23
1762867780000|2025-11-11 13:29:40|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|53
1762867790000|2025-11-11 13:29:50|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|132
1762867800000|2025-11-11 13:30:00|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|45
1762867810000|2025-11-11 13:30:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|1
1762867840000|2025-11-11 13:30:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|42
1762867850000|2025-11-11 13:30:50|||||||||11
1762867860000|2025-11-11 13:31:00|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|10
1762867870000|2025-11-11 13:31:10|||||||||24
1762867890000|2025-11-11 13:31:30|||||||||25
1762867900000|2025-11-11 13:31:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|11
1762867910000|2025-11-11 13:31:50|||||||||27
1762867920000|2025-11-11 13:32:00|||||||||2
1762867940000|2025-11-11 13:32:20|||||||||29
1762867950000|2025-11-11 13:32:30|242.67||242.62||242.67||242.62||18
1762867970000|2025-11-11 13:32:50|||||||||28
1762867980000|2025-11-11 13:33:00|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|68
1762867990000|2025-11-11 13:33:10|||||||||1
1762868000000|2025-11-11 13:33:20|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|38
1762868010000|2025-11-11 13:33:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|9
1762868020000|2025-11-11 13:33:40|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|68
1762868030000|2025-11-11 13:33:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|50
1762868050000|2025-11-11 13:34:10|||||||||499
1762868060000|2025-11-11 13:34:20|||||||||70
1762868070000|2025-11-11 13:34:30|||||||||82
1762868090000|2025-11-11 13:34:50|||||||||3
1762868100000|2025-11-11 13:35:00|||||||||78
1762868110000|2025-11-11 13:35:10|||||||||134
1762868120000|2025-11-11 13:35:20|||||||||7
1762868130000|2025-11-11 13:35:30|||||||||30
1762868140000|2025-11-11 13:35:40|||||||||58
1762868160000|2025-11-11 13:36:00||242.59||242.59||242.59||242.59|59
1762868170000|2025-11-11 13:36:10||242.64||242.64||242.64||242.64|0
1762868190000|2025-11-11 13:36:30|242.67|242.59|242.72|242.59|242.72|242.59|242.67|242.59|74
1762868200000|2025-11-11 13:36:40|242.67|242.64|242.72|242.59|242.72|242.64|242.67|242.59|31
1762868210000|2025-11-11 13:36:50||242.64||242.64||242.64||242.64|30
1762868240000|2025-11-11 13:37:20|||||||||28
1762868250000|2025-11-11 13:37:30|||||||||1
1762868260000|2025-11-11 13:37:40|||||||||24
1762868270000|2025-11-11 13:37:50|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|44
1762868280000|2025-11-11 13:38:00|||||||||3
1762868290000|2025-11-11 13:38:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|7
1762868300000|2025-11-11 13:38:20|||||||||108
1762868310000|2025-11-11 13:38:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|55
1762868330000|2025-11-11 13:38:50|||||||||233
1762868340000|2025-11-11 13:39:00|||||||||23
1762868370000|2025-11-11 13:39:30|||||||||24
1762868380000|2025-11-11 13:39:40|||||||||31
1762868390000|2025-11-11 13:39:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|142
1762868420000|2025-11-11 13:40:20|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|103
1762868430000|2025-11-11 13:40:30|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|100
1762868440000|2025-11-11 13:40:40|242.77||242.72||242.77||242.72||16
1762868460000|2025-11-11 13:41:00|242.77||242.72||242.77||242.72||29
1762868470000|2025-11-11 13:41:10|242.77||242.72||242.77||242.72||16
1762868490000|2025-11-11 13:41:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|39
1762868510000|2025-11-11 13:41:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|85
1762868520000|2025-11-11 13:42:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|27
1762868540000|2025-11-11 13:42:20|||||||||54
1762868560000|2025-11-11 13:42:40|||||||||16
1762868570000|2025-11-11 13:42:50|||||||||31
1762868580000|2025-11-11 13:43:00|||||||||1
1762868600000|2025-11-11 13:43:20|||||||||30
1762868620000|2025-11-11 13:43:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|63
1762868630000|2025-11-11 13:43:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|1
1762868640000|2025-11-11 13:44:00|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|96
1762868670000|2025-11-11 13:44:30|||||||||25
1762868700000|2025-11-11 13:45:00|||||||||2266
1762868720000|2025-11-11 13:45:20|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|98
1762868730000|2025-11-11 13:45:30|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|42
1762868750000|2025-11-11 13:45:50|||||||||28
1762868770000|2025-11-11 13:46:10|||||||||13
1762868780000|2025-11-11 13:46:20|||||||||25
1762868790000|2025-11-11 13:46:30|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|110
1762868800000|2025-11-11 13:46:40|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|13
1762868810000|2025-11-11 13:46:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|24
1762868820000|2025-11-11 13:47:00|242.77|242.69|242.77|242.64|242.77|242.69|242.77|242.64|100
1762868830000|2025-11-11 13:47:10||242.69||242.69||242.69||242.64|8
1762868850000|2025-11-11 13:47:30|||||||||294
1762868870000|2025-11-11 13:47:50|||||||||30
1762868880000|2025-11-11 13:48:00|||||||||153
1762868890000|2025-11-11 13:48:10|||||||||7
1762868900000|2025-11-11 13:48:20|||||||||41
1762868930000|2025-11-11 13:48:50|||||||||25
1762868960000|2025-11-11 13:49:20|||||||||58
1762868970000|2025-11-11 13:49:30|||||||||1
1762868980000|2025-11-11 13:49:40|||||||||23
1762869010000|2025-11-11 13:50:10|||||||||29
1762869020000|2025-11-11 13:50:20|||||||||1
1762869030000|2025-11-11 13:50:30|||||||||28
1762869060000|2025-11-11 13:51:00|||||||||203
1762869070000|2025-11-11 13:51:10|||||||||3
1762869090000|2025-11-11 13:51:30|||||||||1823
1762869110000|2025-11-11 13:51:50|||||||||25
1762869130000|2025-11-11 13:52:10|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|86
1762869140000|2025-11-11 13:52:20||242.64||242.69||242.69||242.64|36
1762869180000|2025-11-11 13:53:00|||||||||29
1762869200000|2025-11-11 13:53:20||242.64||242.69||242.69||242.64|56
1762869230000|2025-11-11 13:53:50|||||||||307
1762869240000|2025-11-11 13:54:00|||||||||23
1762869250000|2025-11-11 13:54:10|||||||||16
1762869260000|2025-11-11 13:54:20|||||||||102
1762869280000|2025-11-11 13:54:40|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|118
1762869310000|2025-11-11 13:55:10|||||||||39
1762869320000|2025-11-11 13:55:20|||||||||1
1762869330000|2025-11-11 13:55:30|||||||||65
1762869350000|2025-11-11 13:55:50|||||||||4
1762869360000|2025-11-11 13:56:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|290
1762869370000|2025-11-11 13:56:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|34
1762869380000|2025-11-11 13:56:20|242.62|242.54|242.62|242.54|242.67|242.59|242.62|242.54|36
1762869390000|2025-11-11 13:56:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|29
1762869420000|2025-11-11 13:57:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|117
1762869430000|2025-11-11 13:57:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|33
1762869450000|2025-11-11 13:57:30|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|88
1762869470000|2025-11-11 13:57:50|||||||||25
1762869480000|2025-11-11 13:58:00|242.77||242.72||242.77||242.72||33
1762869490000|2025-11-11 13:58:10|242.77||242.77||242.77||242.77||28
1762869500000|2025-11-11 13:58:20|242.72||242.72||242.72||242.72||0
1762869510000|2025-11-11 13:58:30|242.77||242.72||242.77||242.72||41
1762869520000|2025-11-11 13:58:40|||||||||24
1762869540000|2025-11-11 13:59:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|198
1762869570000|2025-11-11 13:59:30|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|218
1762869590000|2025-11-11 13:59:50|||||||||1
1762869620000|2025-11-11 14:00:20|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|32
1762869630000|2025-11-11 14:00:30|||||||||1
1762869650000|2025-11-11 14:00:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|39
1762869660000|2025-11-11 14:01:00|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|61
1762869670000|2025-11-11 14:01:10|||||||||1
1762869680000|2025-11-11 14:01:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|24
1762869700000|2025-11-11 14:01:40|||||||||25
1762869710000|2025-11-11 14:01:50||242.59||242.59||242.59||242.59|41
1762869720000|2025-11-11 14:02:00|242.67|242.64|242.67|242.59|242.67|242.64|242.67|242.59|0
1762869740000|2025-11-11 14:02:20|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|58
1762869750000|2025-11-11 14:02:30|||||||||2
1762869760000|2025-11-11 14:02:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|55
1762869780000|2025-11-11 14:03:00|||||||||25
1762869790000|2025-11-11 14:03:10|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|53
1762869810000|2025-11-11 14:03:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|40
1762869820000|2025-11-11 14:03:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|16
1762869830000|2025-11-11 14:03:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|17
1762869860000|2025-11-11 14:04:20|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|55
1762869880000|2025-11-11 14:04:40|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|140
1762869890000|2025-11-11 14:04:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|27
1762869900000|2025-11-11 14:05:00|||||||||2
1762869920000|2025-11-11 14:05:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|304
1762869940000|2025-11-11 14:05:40|||||||||27
1762869950000|2025-11-11 14:05:50|||||||||1
1762869960000|2025-11-11 14:06:00|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|29
1762869990000|2025-11-11 14:06:30|||||||||26
1762870000000|2025-11-11 14:06:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|134
1762870020000|2025-11-11 14:07:00|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|148
1762870030000|2025-11-11 14:07:10|||||||||128
1762870040000|2025-11-11 14:07:20|||||||||257
1762870050000|2025-11-11 14:07:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|1050
1762870060000|2025-11-11 14:07:40|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|33
1762870070000|2025-11-11 14:07:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|41
1762870090000|2025-11-11 14:08:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|33
1762870110000|2025-11-11 14:08:30|242.52||242.52||242.52||242.52||41
1762870120000|2025-11-11 14:08:40|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.44|43
1762870140000|2025-11-11 14:09:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|41
1762870150000|2025-11-11 14:09:10|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|11
1762870160000|2025-11-11 14:09:20|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|11
1762870180000|2025-11-11 14:09:40|||||||||37
1762870200000|2025-11-11 14:10:00|242.52||242.47||242.52||242.47||56
1762870210000|2025-11-11 14:10:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|37
1762870220000|2025-11-11 14:10:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|175
1762870230000|2025-11-11 14:10:30|||||||||14
1762870240000|2025-11-11 14:10:40|||||||||125
1762870250000|2025-11-11 14:10:50|||||||||28
1762870260000|2025-11-11 14:11:00|||||||||105
1762870280000|2025-11-11 14:11:20|||||||||242
1762870310000|2025-11-11 14:11:50|||||||||31
1762870330000|2025-11-11 14:12:10|||||||||25
1762870340000|2025-11-11 14:12:20|242.42|242.34|242.42|242.34|242.47|242.39|242.42|242.34|141
1762870350000|2025-11-11 14:12:30|||||||||1
1762870360000|2025-11-11 14:12:40|||||||||9
1762870380000|2025-11-11 14:13:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|10
1762870400000|2025-11-11 14:13:20|||||||||11
1762870410000|2025-11-11 14:13:30|||||||||219
1762870420000|2025-11-11 14:13:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|24
1762870440000|2025-11-11 14:14:00|||||||||19
1762870450000|2025-11-11 14:14:10|242.37|242.29|242.42|242.34|242.42|242.34|242.37|242.29|46
1762870480000|2025-11-11 14:14:40|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|2
1762870490000|2025-11-11 14:14:50|||||||||19
1762870500000|2025-11-11 14:15:00|||||||||18
1762870510000|2025-11-11 14:15:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|7
1762870520000|2025-11-11 14:15:20|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|140
1762870530000|2025-11-11 14:15:30|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|47
1762870540000|2025-11-11 14:15:40|242.32||242.27||242.32||242.27||0
1762870560000|2025-11-11 14:16:00|||||||||110
1762870570000|2025-11-11 14:16:10|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|7
1762870600000|2025-11-11 14:16:40|242.27||242.27||242.27||242.22||26
1762870610000|2025-11-11 14:16:50||242.19||242.19||242.19||242.19|58
1762870620000|2025-11-11 14:17:00|||||||||22
1762870630000|2025-11-11 14:17:10|242.22|242.14|242.27|242.19|242.27|242.19|242.22|242.14|108
1762870670000|2025-11-11 14:17:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|329
1762870690000|2025-11-11 14:18:10|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|91
1762870700000|2025-11-11 14:18:20|||||||||1
1762870710000|2025-11-11 14:18:30|||||||||23
1762870730000|2025-11-11 14:18:50||242.24||242.24||242.24||242.24|8
1762870740000|2025-11-11 14:19:00|242.32|242.29|242.37|242.29|242.37|242.29|242.32|242.24|28
1762870750000|2025-11-11 14:19:10|||||||||1
1762870760000|2025-11-11 14:19:20|242.32|242.24|242.37|242.29|242.37|242.29|242.32|242.24|7
1762870770000|2025-11-11 14:19:30|||||||||10
1762870780000|2025-11-11 14:19:40|||||||||8
1762870790000|2025-11-11 14:19:50||242.24||242.29||242.29||242.24|36
1762870800000|2025-11-11 14:20:00|242.32|242.24|242.37|242.29|242.37|242.29|242.32|242.24|10
1762870820000|2025-11-11 14:20:20|242.42||242.42||242.42||242.37||12
1762870830000|2025-11-11 14:20:30|242.37||242.37||242.37||242.37||2
1762870840000|2025-11-11 14:20:40|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|12
1762870850000|2025-11-11 14:20:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|10
1762870880000|2025-11-11 14:21:20|||||||||29
1762870890000|2025-11-11 14:21:30|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|52
1762870900000|2025-11-11 14:21:40|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|12
1762870920000|2025-11-11 14:22:00|242.37|242.29|242.37|242.24|242.37|242.29|242.37|242.24|7
1762870930000|2025-11-11 14:22:10||242.29||242.29||242.29||242.29|0
1762870940000|2025-11-11 14:22:20|||||||||4
1762870960000|2025-11-11 14:22:40|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|31
1762870970000|2025-11-11 14:22:50|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|22
1762870990000|2025-11-11 14:23:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|35
1762871000000|2025-11-11 14:23:20|||||||||6
1762871030000|2025-11-11 14:23:50|||||||||6
1762871050000|2025-11-11 14:24:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|26
1762871060000|2025-11-11 14:24:20|||||||||1351
1762871080000|2025-11-11 14:24:40|||||||||1
1762871090000|2025-11-11 14:24:50|||||||||7
1762871100000|2025-11-11 14:25:00|||||||||22
1762871110000|2025-11-11 14:25:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|27
1762871120000|2025-11-11 14:25:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|70
1762871130000|2025-11-11 14:25:30|||||||||9
1762871140000|2025-11-11 14:25:40|||||||||26
1762871150000|2025-11-11 14:25:50|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|24
1762871160000|2025-11-11 14:26:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|4
1762871170000|2025-11-11 14:26:10|||||||||2
1762871180000|2025-11-11 14:26:20|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|14
1762871190000|2025-11-11 14:26:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|6
1762871210000|2025-11-11 14:26:50|||||||||11
1762871220000|2025-11-11 14:27:00|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|73
1762871230000|2025-11-11 14:27:10|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|80
1762871250000|2025-11-11 14:27:30|||||||||5
1762871270000|2025-11-11 14:27:50|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|34
1762871280000|2025-11-11 14:28:00||242.49||242.54||242.54||242.49|25
1762871290000|2025-11-11 14:28:10||242.49||242.49||242.49||242.49|12
1762871300000|2025-11-11 14:28:20|242.57||242.57||242.57||242.57||10
1762871310000|2025-11-11 14:28:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|31
1762871320000|2025-11-11 14:28:40|||||||||4
1762871330000|2025-11-11 14:28:50|||||||||3
1762871340000|2025-11-11 14:29:00|||||||||4
1762871360000|2025-11-11 14:29:20|242.67||242.62||242.67||242.62||20
1762871370000|2025-11-11 14:29:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|43
1762871380000|2025-11-11 14:29:40|||||||||7
1762871390000|2025-11-11 14:29:50|||||||||1
1762871400000|2025-11-11 14:30:00|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|39
1762871410000|2025-11-11 14:30:10|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.59|23
1762871420000|2025-11-11 14:30:20|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.59|115
1762871430000|2025-11-11 14:30:30|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|14
1762871440000|2025-11-11 14:30:40|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|26
1762871450000|2025-11-11 14:30:50|242.72||242.72||242.72||242.67||11
1762871460000|2025-11-11 14:31:00|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.64|6
1762871470000|2025-11-11 14:31:10|||||||||2
1762871480000|2025-11-11 14:31:20|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|18
1762871490000|2025-11-11 14:31:30|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|89
1762871500000|2025-11-11 14:31:40|||||||||78
1762871510000|2025-11-11 14:31:50|||||||||139
1762871520000|2025-11-11 14:32:00|242.72|242.64|242.72|242.64|242.77|242.69|242.72|242.64|84
1762871530000|2025-11-11 14:32:10|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|78
1762871540000|2025-11-11 14:32:20|||||||||49
1762871550000|2025-11-11 14:32:30|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|26
1762871560000|2025-11-11 14:32:40|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|8
1762871580000|2025-11-11 14:33:00|242.72||242.67||242.72||242.67||10
1762871590000|2025-11-11 14:33:10|||||||||8
1762871600000|2025-11-11 14:33:20|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|285
1762871610000|2025-11-11 14:33:30|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|12
1762871620000|2025-11-11 14:33:40|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|36
1762871630000|2025-11-11 14:33:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|86
1762871640000|2025-11-11 14:34:00|||||||||67
1762871650000|2025-11-11 14:34:10|242.77||242.72||242.77||242.72||10
1762871660000|2025-11-11 14:34:20||242.59||242.64||242.64||242.59|44
1762871710000|2025-11-11 14:35:10|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|43
1762871720000|2025-11-11 14:35:20|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|24
1762871740000|2025-11-11 14:35:40|242.77||242.72||242.77||242.72||42
1762871750000|2025-11-11 14:35:50|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|4
1762871780000|2025-11-11 14:36:20|||||||||46
1762871790000|2025-11-11 14:36:30|242.62|242.54|242.62|242.49|242.62|242.54|242.57|242.49|47
1762871800000|2025-11-11 14:36:40||242.54||242.54||242.54||242.54|0
1762871810000|2025-11-11 14:36:50|242.67|242.59|242.72|242.59|242.72|242.64|242.67|242.59|28
1762871820000|2025-11-11 14:37:00|242.77|242.64|242.77|242.64|242.77|242.64|242.77|242.64|25
1762871830000|2025-11-11 14:37:10|242.72|242.69|242.72|242.64|242.72|242.69|242.72|242.64|1
1762871840000|2025-11-11 14:37:20|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|73
1762871850000|2025-11-11 14:37:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|11
1762871860000|2025-11-11 14:37:40|242.72||242.67||242.72||242.67||3
1762871870000|2025-11-11 14:37:50|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|13
1762871880000|2025-11-11 14:38:00|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.59|6
1762871890000|2025-11-11 14:38:10||242.59||242.64||242.64||242.59|0
1762871900000|2025-11-11 14:38:20|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|168
1762871910000|2025-11-11 14:38:30|||||||||14
1762871940000|2025-11-11 14:39:00|||||||||9
1762871950000|2025-11-11 14:39:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|9
1762871960000|2025-11-11 14:39:20|||||||||2
1762871980000|2025-11-11 14:39:40||242.59||242.64||242.64||242.59|20
1762871990000|2025-11-11 14:39:50||242.59||242.64||242.64||242.59|4
1762872000000|2025-11-11 14:40:00||242.59||242.64||242.64||242.59|146
1762872010000|2025-11-11 14:40:10|242.67|242.59|242.67|242.59|242.72|242.64|242.67|242.59|28
1762872020000|2025-11-11 14:40:20|||||||||1
1762872030000|2025-11-11 14:40:30|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.59|24
1762872040000|2025-11-11 14:40:40|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.69|11
1762872060000|2025-11-11 14:41:00|||||||||464
1762872070000|2025-11-11 14:41:10|||||||||96
1762872080000|2025-11-11 14:41:20|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|75
1762872090000|2025-11-11 14:41:30|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|15
1762872110000|2025-11-11 14:41:50|||||||||35
1762872130000|2025-11-11 14:42:10|242.67|242.59|242.67|242.59|242.67|242.64|242.67|242.59|91
1762872140000|2025-11-11 14:42:20|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|20
1762872160000|2025-11-11 14:42:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.59|15
1762872180000|2025-11-11 14:43:00|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|59
1762872190000|2025-11-11 14:43:10||242.64||242.69||242.69||242.64|0
1762872210000|2025-11-11 14:43:30||242.64||242.69||242.69||242.64|13
1762872240000|2025-11-11 14:44:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|428
1762872250000|2025-11-11 14:44:10|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|27
1762872260000|2025-11-11 14:44:20|242.87||242.87||242.87||242.87||31
1762872270000|2025-11-11 14:44:30|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|6
1762872280000|2025-11-11 14:44:40|242.92|242.74|242.82|242.74|242.92|242.74|242.82|242.74|247
1762872290000|2025-11-11 14:44:50|||||||||2
1762872300000|2025-11-11 14:45:00|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|211
1762872310000|2025-11-11 14:45:10|||||||||116
1762872330000|2025-11-11 14:45:30|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|976
1762872340000|2025-11-11 14:45:40|||||||||6
1762872350000|2025-11-11 14:45:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|27
1762872360000|2025-11-11 14:46:00|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|31
1762872370000|2025-11-11 14:46:10|242.97|242.89|242.97|242.89|242.97|242.89|242.92|242.84|8
1762872380000|2025-11-11 14:46:20||242.84||242.89||242.89||242.84|0
1762872390000|2025-11-11 14:46:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|5
1762872410000|2025-11-11 14:46:50|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|428
1762872420000|2025-11-11 14:47:00|||||||||32
1762872430000|2025-11-11 14:47:10|242.77|242.69|242.77|242.69|242.77|242.74|242.77|242.64|7
1762872450000|2025-11-11 14:47:30|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|38
1762872460000|2025-11-11 14:47:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|1
1762872480000|2025-11-11 14:48:00|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|154
1762872490000|2025-11-11 14:48:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|4
1762872500000|2025-11-11 14:48:20||242.64||242.64||242.69||242.64|28
1762872510000|2025-11-11 14:48:30|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.64|16
1762872520000|2025-11-11 14:48:40|242.72|242.64|242.72|242.64|242.72|242.69|242.72|242.64|16
1762872540000|2025-11-11 14:49:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|210
1762872550000|2025-11-11 14:49:10|242.72|242.64|242.77|242.64|242.77|242.69|242.72|242.64|87
1762872560000|2025-11-11 14:49:20|242.72||242.72||242.77||242.72||13
1762872570000|2025-11-11 14:49:30|242.67|242.59|242.67|242.59|242.72|242.59|242.67|242.59|94
1762872580000|2025-11-11 14:49:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|53
1762872590000|2025-11-11 14:49:50|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.54|11
1762872600000|2025-11-11 14:50:00|242.72||242.72||242.72||242.67||95
1762872610000|2025-11-11 14:50:10|242.67|242.64|242.67|242.59|242.72|242.64|242.62|242.54|59
1762872620000|2025-11-11 14:50:20|242.62|242.54|242.62|242.54|242.62|242.59|242.62|242.54|35
1762872630000|2025-11-11 14:50:30|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.54|2599
1762872640000|2025-11-11 14:50:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.59|0
1762872660000|2025-11-11 14:51:00||242.59||242.59||242.59||242.59|43
1762872670000|2025-11-11 14:51:10||242.64||242.64||242.64||242.64|118
1762872680000|2025-11-11 14:51:20|||||||||6
1762872690000|2025-11-11 14:51:30|||||||||30
1762872700000|2025-11-11 14:51:40|242.67|242.59|242.72|242.64|242.77|242.64|242.67|242.59|71
1762872710000|2025-11-11 14:51:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|3
1762872720000|2025-11-11 14:52:00|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|13
1762872740000|2025-11-11 14:52:20|||||||||14
1762872750000|2025-11-11 14:52:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|6
1762872760000|2025-11-11 14:52:40|242.77|242.69|242.82|242.69|242.82|242.74|242.77|242.69|34
1762872770000|2025-11-11 14:52:50|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|14
1762872780000|2025-11-11 14:53:00|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.69|3
1762872790000|2025-11-11 14:53:10|242.87|242.79|242.87|242.74|242.87|242.79|242.82|242.74|11
1762872800000|2025-11-11 14:53:20|242.82||242.87||242.87||242.82||1
1762872810000|2025-11-11 14:53:30|242.82|242.79|242.87|242.74|242.87|242.79|242.82|242.74|7
1762872820000|2025-11-11 14:53:40|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.74|5
1762872830000|2025-11-11 14:53:50|||||||||1
1762872840000|2025-11-11 14:54:00|||||||||1
1762872850000|2025-11-11 14:54:10|||||||||141
1762872860000|2025-11-11 14:54:20|||||||||442
1762872870000|2025-11-11 14:54:30|||||||||1
1762872880000|2025-11-11 14:54:40|||||||||169
1762872890000|2025-11-11 14:54:50|||||||||17
1762872900000|2025-11-11 14:55:00|||||||||56
1762872910000|2025-11-11 14:55:10|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|226
1762872920000|2025-11-11 14:55:20|||||||||1
1762872930000|2025-11-11 14:55:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|71
1762872940000|2025-11-11 14:55:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|201
1762872950000|2025-11-11 14:55:50|||||||||51
1762872960000|2025-11-11 14:56:00|||||||||26
1762872970000|2025-11-11 14:56:10|242.97||242.97||242.97||242.97||9
1762872980000|2025-11-11 14:56:20|242.92||242.92||242.92||242.92||78
1762873000000|2025-11-11 14:56:40|242.97|242.89|242.97|242.84|242.97|242.89|242.92|242.84|25
1762873010000|2025-11-11 14:56:50|242.92||242.92||242.92||242.92||0
1762873020000|2025-11-11 14:57:00|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|11
1762873040000|2025-11-11 14:57:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|37
1762873050000|2025-11-11 14:57:30|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|13
1762873060000|2025-11-11 14:57:40|242.97||242.92||242.97||242.92||160
1762873070000|2025-11-11 14:57:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|42
1762873080000|2025-11-11 14:58:00|||||||||82
1762873100000|2025-11-11 14:58:20|||||||||37
1762873110000|2025-11-11 14:58:30|||||||||4
1762873120000|2025-11-11 14:58:40|||||||||7
1762873130000|2025-11-11 14:58:50|||||||||8
1762873140000|2025-11-11 14:59:00|||||||||8
1762873160000|2025-11-11 14:59:20|||||||||6
1762873170000|2025-11-11 14:59:30|||||||||9
1762873180000|2025-11-11 14:59:40|||||||||6
1762873190000|2025-11-11 14:59:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|892
1762873200000|2025-11-11 15:00:00|242.97|242.89|243.02|242.94|243.07|242.99|242.97|242.89|88
1762873210000|2025-11-11 15:00:10|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|72
1762873220000|2025-11-11 15:00:20|243.07|242.89|243.02|242.89|243.07|242.94|242.97|242.89|192
1762873230000|2025-11-11 15:00:30|243.07|242.94|243.12|243.04|243.12|243.04|243.07|242.94|68
1762873240000|2025-11-11 15:00:40|243.07|242.99|243.07|242.99|243.07|243.04|243.07|242.99|50
1762873250000|2025-11-11 15:00:50|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|55
1762873260000|2025-11-11 15:01:00|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|34
1762873270000|2025-11-11 15:01:10|||||||||172
1762873280000|2025-11-11 15:01:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|120
1762873310000|2025-11-11 15:01:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|5
1762873320000|2025-11-11 15:02:00|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|77
1762873330000|2025-11-11 15:02:10|242.97|242.89|243.02|242.89|243.02|242.94|242.97|242.89|67
1762873340000|2025-11-11 15:02:20||242.94||242.94||242.94||242.89|24
1762873350000|2025-11-11 15:02:30|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|6
1762873370000|2025-11-11 15:02:50|242.97|242.89|243.02|242.89|243.02|242.94|242.97|242.89|18
1762873380000|2025-11-11 15:03:00|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.89|23
1762873390000|2025-11-11 15:03:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|0
1762873400000|2025-11-11 15:03:20|||||||||2
1762873410000|2025-11-11 15:03:30|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|14
1762873420000|2025-11-11 15:03:40|242.97|242.89|243.07|242.94|243.07|242.94|242.97|242.89|5
1762873430000|2025-11-11 15:03:50|243.02||243.02||243.02||243.02||0
1762873440000|2025-11-11 15:04:00|243.07|242.99|243.07|242.94|243.07|242.99|243.02|242.94|3
1762873450000|2025-11-11 15:04:10||242.99||242.99||242.99||242.99|1
1762873460000|2025-11-11 15:04:20|243.02|242.94|243.07|242.94|243.07|242.99|243.02|242.94|12
1762873470000|2025-11-11 15:04:30|243.02|242.99|243.07|242.94|243.07|242.99|243.02|242.94|0
1762873480000|2025-11-11 15:04:40|243.02|242.99|242.97|242.89|243.02|242.99|242.97|242.89|27
1762873500000|2025-11-11 15:05:00|||||||||2
1762873510000|2025-11-11 15:05:10|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|43
1762873520000|2025-11-11 15:05:20|242.97|242.89|242.97|242.89|242.97|242.94|242.97|242.89|15
1762873530000|2025-11-11 15:05:30|243.02|242.94|243.02|242.94|243.07|242.94|243.02|242.94|5
1762873540000|2025-11-11 15:05:40|243.07|242.84|242.92|242.84|243.07|242.89|242.92|242.79|379
1762873550000|2025-11-11 15:05:50|242.87|242.79|242.97|242.89|242.97|242.89|242.87|242.79|501
1762873560000|2025-11-11 15:06:00|243.02|242.94|243.07|242.94|243.07|242.94|242.97|242.94|27
1762873570000|2025-11-11 15:06:10|242.97|242.89|242.87|242.79|242.97|242.89|242.87|242.79|280
1762873580000|2025-11-11 15:06:20|242.92|242.84|242.87|242.74|242.92|242.84|242.87|242.74|329
1762873590000|2025-11-11 15:06:30|242.82|242.69|242.77|242.69|242.87|242.74|242.77|242.69|65
1762873600000|2025-11-11 15:06:40|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|14
1762873610000|2025-11-11 15:06:50|242.82|242.74|242.82|242.69|242.82|242.74|242.77|242.69|38
1762873620000|2025-11-11 15:07:00|242.77||242.77||242.77||242.77||0
1762873630000|2025-11-11 15:07:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|38
1762873640000|2025-11-11 15:07:20||242.69||242.74||242.74||242.69|7
1762873650000|2025-11-11 15:07:30|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|10
1762873660000|2025-11-11 15:07:40|242.87||242.82||242.87||242.82||1
1762873680000|2025-11-11 15:08:00|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|18
1762873690000|2025-11-11 15:08:10|242.87|242.69|242.87|242.74|242.87|242.79|242.87|242.69|45
1762873700000|2025-11-11 15:08:20|242.82||242.82||242.87||242.82||0
1762873720000|2025-11-11 15:08:40|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|35
1762873730000|2025-11-11 15:08:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|39
1762873740000|2025-11-11 15:09:00|242.97||242.92||242.97||242.92||0
1762873750000|2025-11-11 15:09:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|29
1762873770000|2025-11-11 15:09:30|||||||||1
1762873780000|2025-11-11 15:09:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|0
1762873800000|2025-11-11 15:10:00|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|6
1762873810000|2025-11-11 15:10:10|242.97||242.92||242.97||242.92||30
1762873820000|2025-11-11 15:10:20|||||||||1
1762873830000|2025-11-11 15:10:30|242.97||242.92||242.97||242.92||5
1762873840000|2025-11-11 15:10:40||242.79||242.84||242.84||242.79|5
1762873850000|2025-11-11 15:10:50|242.97||242.92||242.97||242.92||7
1762873860000|2025-11-11 15:11:00|242.97|242.89|242.97|242.89|242.97|242.89|242.92|242.89|21
1762873870000|2025-11-11 15:11:10|||||||||1
1762873880000|2025-11-11 15:11:20|242.92|242.84|242.92|242.84|242.97|242.89|242.92|242.84|31
1762873890000|2025-11-11 15:11:30||242.79||242.79||242.79||242.79|3
1762873900000|2025-11-11 15:11:40|242.87|242.84|242.92|242.84|242.92|242.84|242.87|242.84|11
1762873910000|2025-11-11 15:11:50|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|3
1762873920000|2025-11-11 15:12:00|242.87|242.84|242.82|242.74|242.92|242.84|242.82|242.74|21
1762873930000|2025-11-11 15:12:10|242.87||242.82||242.87||242.82||18
1762873940000|2025-11-11 15:12:20|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|206
1762873950000|2025-11-11 15:12:30|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|6
1762873960000|2025-11-11 15:12:40|242.87||242.87||242.92||242.87||11
1762873990000|2025-11-11 15:13:10|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.84|17
1762874000000|2025-11-11 15:13:20|242.87|242.79|242.87|242.74|242.92|242.84|242.82|242.74|55
1762874010000|2025-11-11 15:13:30|242.82|242.79|242.82|242.74|242.82|242.79|242.82|242.74|5
1762874020000|2025-11-11 15:13:40|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.74|8
1762874030000|2025-11-11 15:13:50|242.97||242.92||242.97||242.92||2
1762874060000|2025-11-11 15:14:20|242.97||242.92||242.97||242.92||19
1762874080000|2025-11-11 15:14:40|||||||||20
1762874100000|2025-11-11 15:15:00||242.79||242.79||242.84||242.79|9
1762874110000|2025-11-11 15:15:10|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.74|32
1762874120000|2025-11-11 15:15:20|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.84|7
1762874130000|2025-11-11 15:15:30|||||||||293
1762874150000|2025-11-11 15:15:50|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|14
1762874160000|2025-11-11 15:16:00|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|10
1762874170000|2025-11-11 15:16:10|242.87|242.84|242.97|242.89|242.97|242.89|242.87|242.84|5
1762874180000|2025-11-11 15:16:20|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|83
1762874190000|2025-11-11 15:16:30|||||||||28
1762874210000|2025-11-11 15:16:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|21
1762874220000|2025-11-11 15:17:00|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|64
1762874230000|2025-11-11 15:17:10|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.79|8
1762874240000|2025-11-11 15:17:20|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|289
1762874250000|2025-11-11 15:17:30|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.74|15
1762874260000|2025-11-11 15:17:40|||||||||1
1762874270000|2025-11-11 15:17:50|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.84|9
1762874280000|2025-11-11 15:18:00|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|38
1762874290000|2025-11-11 15:18:10||242.89||242.89||242.89||242.84|0
1762874310000|2025-11-11 15:18:30|242.92|242.84|242.92|242.84|242.97|242.89|242.92|242.84|25
1762874320000|2025-11-11 15:18:40|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|0
1762874330000|2025-11-11 15:18:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|4
1762874340000|2025-11-11 15:19:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|126
1762874350000|2025-11-11 15:19:10|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|169
1762874360000|2025-11-11 15:19:20|||||||||2
1762874370000|2025-11-11 15:19:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|234
1762874380000|2025-11-11 15:19:40|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|12
1762874390000|2025-11-11 15:19:50||242.74||242.79||242.79||242.74|3
1762874400000|2025-11-11 15:20:00|242.92||242.87||242.92||242.87||13
1762874410000|2025-11-11 15:20:10|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|7
1762874420000|2025-11-11 15:20:20|242.97|242.89|242.97|242.89|242.97|242.89|242.92|242.84|7
1762874430000|2025-11-11 15:20:30|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|48
1762874440000|2025-11-11 15:20:40|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|40
1762874470000|2025-11-11 15:21:10|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|30
1762874490000|2025-11-11 15:21:30|||||||||5
1762874500000|2025-11-11 15:21:40|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|97
1762874510000|2025-11-11 15:21:50|242.97||242.97||242.97||242.92||15
1762874520000|2025-11-11 15:22:00||242.89||242.89||242.89||242.89|17
1762874550000|2025-11-11 15:22:30|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|19
1762874560000|2025-11-11 15:22:40|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|35
1762874570000|2025-11-11 15:22:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|20
1762874580000|2025-11-11 15:23:00|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|20
1762874590000|2025-11-11 15:23:10|242.87|242.84|242.87|242.79|242.92|242.84|242.87|242.79|10
1762874600000|2025-11-11 15:23:20|242.82|242.74|242.82|242.74|242.82|242.74|242.77|242.69|84
1762874610000|2025-11-11 15:23:30|242.77|242.69|242.82|242.69|242.82|242.74|242.77|242.69|42
1762874620000|2025-11-11 15:23:40||242.74||242.74||242.74||242.69|24
1762874630000|2025-11-11 15:23:50|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|3
1762874640000|2025-11-11 15:24:00|||||||||11
1762874650000|2025-11-11 15:24:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|27
1762874660000|2025-11-11 15:24:20|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|27
1762874670000|2025-11-11 15:24:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|14
1762874690000|2025-11-11 15:24:50|||||||||2
1762874710000|2025-11-11 15:25:10|||||||||3
1762874720000|2025-11-11 15:25:20|242.82|242.74|242.82|242.74|242.87|242.74|242.82|242.74|1112
1762874730000|2025-11-11 15:25:30|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|10
1762874740000|2025-11-11 15:25:40|||||||||71
1762874750000|2025-11-11 15:25:50||242.74||242.79||242.79||242.74|7
1762874760000|2025-11-11 15:26:00|242.82|242.74|242.82|242.74|242.87|242.79|242.82|242.74|16
1762874770000|2025-11-11 15:26:10|242.87|242.69|242.82|242.69|242.87|242.69|242.82|242.69|304
1762874780000|2025-11-11 15:26:20|242.77||242.77||242.82||242.77||18
1762874790000|2025-11-11 15:26:30|||||||||2
1762874800000|2025-11-11 15:26:40|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|9
1762874810000|2025-11-11 15:26:50|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|18
1762874820000|2025-11-11 15:27:00|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|4
1762874830000|2025-11-11 15:27:10||242.69||242.74||242.74||242.69|2
1762874840000|2025-11-11 15:27:20|242.77|242.69|242.77|242.69|242.82|242.69|242.77|242.69|2
1762874850000|2025-11-11 15:27:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|3
1762874860000|2025-11-11 15:27:40|242.77|242.69|242.77|242.69|242.77|242.74|242.77|242.69|8
1762874870000|2025-11-11 15:27:50|||||||||12
1762874880000|2025-11-11 15:28:00|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|54
1762874890000|2025-11-11 15:28:10|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|1
1762874900000|2025-11-11 15:28:20|242.82||242.77||242.82||242.77||1
1762874910000|2025-11-11 15:28:30|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|6
1762874920000|2025-11-11 15:28:40|||||||||1
1762874930000|2025-11-11 15:28:50|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|41
1762874940000|2025-11-11 15:29:00|||||||||1
1762874950000|2025-11-11 15:29:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|19
1762874960000|2025-11-11 15:29:20|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|12
1762874970000|2025-11-11 15:29:30|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|19
1762874980000|2025-11-11 15:29:40|242.87||242.87||242.92||242.87||0
1762874990000|2025-11-11 15:29:50|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.84|23
1762875010000|2025-11-11 15:30:10|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|4
1762875020000|2025-11-11 15:30:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|15
1762875030000|2025-11-11 15:30:30||242.84||242.89||242.89||242.84|2
1762875040000|2025-11-11 15:30:40||242.84||242.84||242.89||242.84|9
1762875050000|2025-11-11 15:30:50||242.89||242.89||242.89||242.89|76
1762875060000|2025-11-11 15:31:00|243.02|242.94|243.02|242.89|243.02|242.94|243.02|242.89|34
1762875070000|2025-11-11 15:31:10||242.94||242.89||242.94||242.89|26
1762875080000|2025-11-11 15:31:20|242.97||242.97||242.97||242.97||1
1762875090000|2025-11-11 15:31:30|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|24
1762875100000|2025-11-11 15:31:40|243.02||243.02||243.02||243.02||15
1762875110000|2025-11-11 15:31:50|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.89|14
1762875120000|2025-11-11 15:32:00||242.89||242.94||242.94||242.89|13
1762875130000|2025-11-11 15:32:10|242.97|242.89|242.97|242.89|243.02|242.94|242.97|242.89|35
1762875140000|2025-11-11 15:32:20|243.02|242.94|243.02|242.89|243.02|242.94|242.97|242.89|22
1762875150000|2025-11-11 15:32:30|242.97|242.84|242.92|242.84|242.97|242.84|242.92|242.84|24
1762875170000|2025-11-11 15:32:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|25
1762875190000|2025-11-11 15:33:10|242.82|242.74|242.82|242.69|242.82|242.74|242.82|242.69|83
1762875200000|2025-11-11 15:33:20|242.77|242.74|242.77|242.69|242.77|242.74|242.77|242.69|13
1762875210000|2025-11-11 15:33:30|242.82|242.74|242.82|242.74|242.82|242.74|242.77|242.69|85
1762875220000|2025-11-11 15:33:40|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|547
1762875230000|2025-11-11 15:33:50|||||||||1200
1762875250000|2025-11-11 15:34:10|242.77|242.69|242.82|242.69|242.82|242.74|242.77|242.69|22
1762875260000|2025-11-11 15:34:20|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.69|28
1762875270000|2025-11-11 15:34:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|0
1762875280000|2025-11-11 15:34:40|242.72|242.64|242.72|242.64|242.77|242.69|242.72|242.64|18
1762875290000|2025-11-11 15:34:50|||||||||5
1762875300000|2025-11-11 15:35:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|19
1762875310000|2025-11-11 15:35:10|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|271
1762875320000|2025-11-11 15:35:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|1
1762875330000|2025-11-11 15:35:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.64|17
1762875340000|2025-11-11 15:35:40|242.72|242.64|242.72|242.64|242.77|242.69|242.72|242.64|15
1762875350000|2025-11-11 15:35:50|242.77||242.72||242.77||242.72||16
1762875360000|2025-11-11 15:36:00|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|22
1762875370000|2025-11-11 15:36:10|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.64|92
1762875390000|2025-11-11 15:36:30|||||||||19
1762875400000|2025-11-11 15:36:40|||||||||1
1762875410000|2025-11-11 15:36:50|||||||||5
1762875420000|2025-11-11 15:37:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|34
1762875430000|2025-11-11 15:37:10|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|20
1762875440000|2025-11-11 15:37:20||242.69||242.69||242.69||242.64|39
1762875450000|2025-11-11 15:37:30|242.72|242.64|242.72|242.64|242.77|242.69|242.72|242.64|8
1762875460000|2025-11-11 15:37:40|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|13
1762875470000|2025-11-11 15:37:50|242.77|242.69|242.77|242.64|242.77|242.69|242.72|242.64|18
1762875480000|2025-11-11 15:38:00|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.64|40
1762875490000|2025-11-11 15:38:10|||||||||5
1762875500000|2025-11-11 15:38:20|||||||||3
1762875510000|2025-11-11 15:38:30|242.82|242.74|242.82|242.74|242.82|242.74|242.77|242.69|30
1762875520000|2025-11-11 15:38:40|242.87|242.69|242.77|242.69|242.87|242.69|242.77|242.69|41
1762875530000|2025-11-11 15:38:50|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|22
1762875540000|2025-11-11 15:39:00||242.69||242.74||242.74||242.69|2
1762875560000|2025-11-11 15:39:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|8
1762875570000|2025-11-11 15:39:30|242.92|242.84|242.92|242.79|242.92|242.84|242.92|242.79|11
1762875580000|2025-11-11 15:39:40|242.87|242.84|242.87|242.79|242.92|242.84|242.87|242.79|51
1762875600000|2025-11-11 15:40:00|||||||||1
1762875610000|2025-11-11 15:40:10|242.82|242.74|242.82|242.69|242.82|242.74|242.77|242.69|20
1762875620000|2025-11-11 15:40:20|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|4
1762875630000|2025-11-11 15:40:30||242.74||242.74||242.74||242.69|3
1762875650000|2025-11-11 15:40:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|63
1762875690000|2025-11-11 15:41:30|||||||||1
1762875700000|2025-11-11 15:41:40|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|15
1762875710000|2025-11-11 15:41:50|242.87|242.84|242.92|242.84|242.92|242.84|242.87|242.79|1
1762875720000|2025-11-11 15:42:00|242.87|242.79|242.87|242.79|242.87|242.84|242.87|242.79|3
1762875730000|2025-11-11 15:42:10||242.74||242.74||242.79||242.74|11
1762875740000|2025-11-11 15:42:20|242.82|242.69|242.82|242.69|242.87|242.69|242.77|242.69|4
1762875750000|2025-11-11 15:42:30|242.77|242.64|242.77|242.69|242.82|242.69|242.72|242.64|21
1762875760000|2025-11-11 15:42:40|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|42
1762875790000|2025-11-11 15:43:10|242.72|242.64|242.77|242.64|242.77|242.69|242.72|242.64|27
1762875800000|2025-11-11 15:43:20|242.72||242.72||242.72||242.72||0
1762875810000|2025-11-11 15:43:30|||||||||3
1762875820000|2025-11-11 15:43:40|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|11
1762875830000|2025-11-11 15:43:50|242.72||242.67||242.72||242.67||1
1762875850000|2025-11-11 15:44:10|242.62|242.54|242.67|242.54|242.67|242.59|242.62|242.54|6
1762875860000|2025-11-11 15:44:20||242.59||242.59||242.59||242.54|0
1762875870000|2025-11-11 15:44:30||242.54||242.59||242.59||242.54|11
1762875880000|2025-11-11 15:44:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.59|0
1762875890000|2025-11-11 15:44:50|||||||||2
1762875900000|2025-11-11 15:45:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.64|13
1762875920000|2025-11-11 15:45:20||242.64||242.69||242.69||242.64|7
1762875940000|2025-11-11 15:45:40||242.64||242.69||242.69||242.64|5
1762875950000|2025-11-11 15:45:50|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|28
1762875960000|2025-11-11 15:46:00||242.64||242.69||242.69||242.64|4
1762875970000|2025-11-11 15:46:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|40
1762875980000|2025-11-11 15:46:20|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|13
1762875990000|2025-11-11 15:46:30|||||||||3
1762876000000|2025-11-11 15:46:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|6
1762876010000|2025-11-11 15:46:50|242.77|242.69|242.77|242.64|242.77|242.69|242.72|242.64|11
1762876020000|2025-11-11 15:47:00|242.72||242.77||242.77||242.72||48
1762876030000|2025-11-11 15:47:10|242.72|242.69|242.72|242.64|242.77|242.69|242.72|242.64|74
1762876040000|2025-11-11 15:47:20|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|25
1762876050000|2025-11-11 15:47:30|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|7
1762876070000|2025-11-11 15:47:50|242.72||242.72||242.72||242.67||20
1762876080000|2025-11-11 15:48:00|242.67|242.64|242.62|242.54|242.67|242.64|242.62|242.54|240
1762876090000|2025-11-11 15:48:10||242.49||242.54||242.54||242.49|145
1762876100000|2025-11-11 15:48:20|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|6
1762876110000|2025-11-11 15:48:30||242.49||242.49||242.54||242.49|23
1762876120000|2025-11-11 15:48:40|242.57|242.44|242.57|242.49|242.57|242.49|242.52|242.44|216
1762876130000|2025-11-11 15:48:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|13
1762876140000|2025-11-11 15:49:00|242.57|242.49|242.57|242.49|242.62|242.54|242.57|242.49|250
1762876150000|2025-11-11 15:49:10|||||||||20
1762876160000|2025-11-11 15:49:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|14
1762876170000|2025-11-11 15:49:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|5
1762876180000|2025-11-11 15:49:40|||||||||100
1762876190000|2025-11-11 15:49:50|||||||||19
1762876210000|2025-11-11 15:50:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|33
1762876220000|2025-11-11 15:50:20|||||||||51
1762876230000|2025-11-11 15:50:30|242.57|242.49|242.57|242.49|242.57|242.49|242.52|242.44|37
1762876240000|2025-11-11 15:50:40|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|10
1762876260000|2025-11-11 15:51:00|242.52|242.44|242.47|242.39|242.57|242.49|242.47|242.39|16
1762876270000|2025-11-11 15:51:10|242.52|242.44|242.52|242.44|242.52|242.44|242.47|242.44|13
1762876280000|2025-11-11 15:51:20|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|16
1762876290000|2025-11-11 15:51:30|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|3
1762876300000|2025-11-11 15:51:40||242.39||242.44||242.44||242.39|0
1762876310000|2025-11-11 15:51:50|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|16
1762876330000|2025-11-11 15:52:10|242.57||242.52||242.57||242.52||23
1762876340000|2025-11-11 15:52:20|242.57|242.49|242.47|242.39|242.57|242.49|242.47|242.39|7
1762876350000|2025-11-11 15:52:30|242.52|242.44|242.52|242.39|242.52|242.44|242.47|242.39|1
1762876360000|2025-11-11 15:52:40|242.47|242.44|242.47|242.39|242.52|242.44|242.47|242.39|0
1762876370000|2025-11-11 15:52:50|242.52||242.52||242.52||242.47||0
1762876380000|2025-11-11 15:53:00|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.44|2
1762876400000|2025-11-11 15:53:20|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|25
1762876420000|2025-11-11 15:53:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|7
1762876430000|2025-11-11 15:53:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|9
1762876440000|2025-11-11 15:54:00|242.57|242.49|242.57|242.44|242.57|242.49|242.52|242.44|16
1762876450000|2025-11-11 15:54:10|242.52|242.49|242.57|242.49|242.57|242.49|242.52|242.44|12
1762876460000|2025-11-11 15:54:20|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|12
1762876470000|2025-11-11 15:54:30|242.52|242.44|242.57|242.44|242.57|242.49|242.52|242.44|0
1762876480000|2025-11-11 15:54:40||242.49||242.49||242.49||242.49|37
1762876500000|2025-11-11 15:55:00|||||||||101
1762876520000|2025-11-11 15:55:20|||||||||6
1762876530000|2025-11-11 15:55:30|||||||||1
1762876540000|2025-11-11 15:55:40|||||||||1
1762876550000|2025-11-11 15:55:50|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|151
1762876560000|2025-11-11 15:56:00|242.52|242.44|242.52|242.39|242.52|242.44|242.47|242.39|8
1762876570000|2025-11-11 15:56:10|242.47|242.44|242.47|242.39|242.47|242.44|242.47|242.39|1
1762876580000|2025-11-11 15:56:20|||||||||34
1762876600000|2025-11-11 15:56:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|23
1762876620000|2025-11-11 15:57:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|38
1762876630000|2025-11-11 15:57:10|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|30
1762876640000|2025-11-11 15:57:20|242.37||242.32||242.37||242.32||19
1762876650000|2025-11-11 15:57:30|242.27|242.19|242.27|242.19|242.27|242.24|242.27|242.19|6
1762876660000|2025-11-11 15:57:40|242.32||242.27||242.32||242.27||1
1762876670000|2025-11-11 15:57:50|242.32|242.24|242.37|242.29|242.37|242.29|242.27|242.19|66
1762876680000|2025-11-11 15:58:00||242.24||242.24||242.24||242.24|2
1762876690000|2025-11-11 15:58:10|242.32||242.32||242.32||242.32||143
1762876700000|2025-11-11 15:58:20|242.37||242.37||242.37||242.37||0
1762876710000|2025-11-11 15:58:30||242.29||242.29||242.29||242.24|0
1762876720000|2025-11-11 15:58:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|55
1762876730000|2025-11-11 15:58:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|11
1762876750000|2025-11-11 15:59:10|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|8
1762876770000|2025-11-11 15:59:30|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|26
1762876780000|2025-11-11 15:59:40|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|10
1762876790000|2025-11-11 15:59:50|242.37|242.29|242.37|242.24|242.37|242.29|242.32|242.24|0
1762876800000|2025-11-11 16:00:00|242.42|242.29|242.42|242.34|242.42|242.34|242.37|242.29|4
1762876810000|2025-11-11 16:00:10|242.47|242.39|242.47|242.34|242.47|242.39|242.42|242.34|33
1762876820000|2025-11-11 16:00:20|242.42|242.39|242.42|242.34|242.42|242.39|242.42|242.34|0
1762876830000|2025-11-11 16:00:30|242.47||242.42||242.47||242.42||4
1762876840000|2025-11-11 16:00:40|242.47|242.39|242.42|242.34|242.47|242.39|242.42|242.29|55
1762876850000|2025-11-11 16:00:50|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|125
1762876860000|2025-11-11 16:01:00|||||||||124
1762876870000|2025-11-11 16:01:10|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|332
1762876880000|2025-11-11 16:01:20|242.27|242.19|242.32|242.19|242.32|242.24|242.27|242.19|245
1762876890000|2025-11-11 16:01:30|242.27|242.24|242.27|242.19|242.32|242.24|242.27|242.19|61
1762876900000|2025-11-11 16:01:40|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|167
1762876910000|2025-11-11 16:01:50|242.37|242.29|242.42|242.34|242.42|242.34|242.37|242.29|99
1762876920000|2025-11-11 16:02:00|242.37|242.29|242.37|242.29|242.42|242.34|242.37|242.29|22
1762876930000|2025-11-11 16:02:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|12
1762876940000|2025-11-11 16:02:20|||||||||3
1762876950000|2025-11-11 16:02:30|||||||||3
1762876960000|2025-11-11 16:02:40|242.47|242.39|242.47|242.34|242.47|242.39|242.42|242.34|26
1762876970000|2025-11-11 16:02:50|242.42|242.39|242.47|242.34|242.47|242.39|242.42|242.34|1
1762876980000|2025-11-11 16:03:00|242.42|242.39|242.47|242.39|242.47|242.39|242.42|242.39|12
1762876990000|2025-11-11 16:03:10||242.34||242.39||242.39||242.34|132
1762877020000|2025-11-11 16:03:40|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|50
1762877030000|2025-11-11 16:03:50|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|1
1762877040000|2025-11-11 16:04:00|242.42|242.34|242.42|242.34|242.47|242.34|242.42|242.34|19
1762877050000|2025-11-11 16:04:10|242.47||242.42||242.47||242.42||1
1762877060000|2025-11-11 16:04:20|242.47|242.39|242.47|242.34|242.47|242.39|242.47|242.34|8
1762877070000|2025-11-11 16:04:30|242.42|242.39|242.47|242.34|242.47|242.39|242.42|242.34|14
1762877080000|2025-11-11 16:04:40|242.42|242.39|242.37|242.29|242.42|242.39|242.37|242.29|43
1762877090000|2025-11-11 16:04:50|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|25
1762877100000|2025-11-11 16:05:00||242.29||242.29||242.34||242.29|5
1762877110000|2025-11-11 16:05:10||242.34||242.34||242.34||242.29|71
1762877120000|2025-11-11 16:05:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|15
1762877130000|2025-11-11 16:05:30|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|28
1762877140000|2025-11-11 16:05:40|242.52|242.44|242.52|242.44|242.57|242.44|242.52|242.44|74
1762877150000|2025-11-11 16:05:50|||||||||4
1762877160000|2025-11-11 16:06:00|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|21
1762877170000|2025-11-11 16:06:10|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|46
1762877180000|2025-11-11 16:06:20|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.34|105
1762877190000|2025-11-11 16:06:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|9
1762877200000|2025-11-11 16:06:40|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|20
1762877210000|2025-11-11 16:06:50|||||||||32
1762877220000|2025-11-11 16:07:00|||||||||1
1762877240000|2025-11-11 16:07:20|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.44|13
1762877250000|2025-11-11 16:07:30|||||||||40
1762877260000|2025-11-11 16:07:40|||||||||33
1762877290000|2025-11-11 16:08:10|||||||||44
1762877300000|2025-11-11 16:08:20|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|14
1762877310000|2025-11-11 16:08:30||242.44||242.44||242.49||242.44|4
1762877320000|2025-11-11 16:08:40|242.52|242.49|242.57|242.49|242.57|242.49|242.52|242.44|4
1762877340000|2025-11-11 16:09:00|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|29
1762877350000|2025-11-11 16:09:10|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|178
1762877360000|2025-11-11 16:09:20||242.49||242.54||242.54||242.49|31
1762877370000|2025-11-11 16:09:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|24
1762877380000|2025-11-11 16:09:40|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|10
1762877390000|2025-11-11 16:09:50|242.62|242.54|242.67|242.54|242.67|242.59|242.62|242.54|7
1762877400000|2025-11-11 16:10:00|242.62|242.59|242.67|242.59|242.67|242.59|242.62|242.59|31
1762877410000|2025-11-11 16:10:10|||||||||4
1762877420000|2025-11-11 16:10:20|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|5
1762877440000|2025-11-11 16:10:40|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|8
1762877450000|2025-11-11 16:10:50|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|22
1762877460000|2025-11-11 16:11:00|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|16
1762877470000|2025-11-11 16:11:10|||||||||2
1762877490000|2025-11-11 16:11:30|||||||||72
1762877500000|2025-11-11 16:11:40|||||||||5
1762877510000|2025-11-11 16:11:50|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|74
1762877520000|2025-11-11 16:12:00|||||||||4
1762877530000|2025-11-11 16:12:10|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|101
1762877540000|2025-11-11 16:12:20|||||||||2
1762877570000|2025-11-11 16:12:50|||||||||5
1762877590000|2025-11-11 16:13:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|20
1762877600000|2025-11-11 16:13:20|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|4
1762877610000|2025-11-11 16:13:30|||||||||2
1762877620000|2025-11-11 16:13:40|||||||||3
1762877630000|2025-11-11 16:13:50|242.82|242.74|242.82|242.74|242.82|242.74|242.77|242.69|18
1762877640000|2025-11-11 16:14:00|||||||||11
1762877650000|2025-11-11 16:14:10|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|40
1762877670000|2025-11-11 16:14:30|242.77|242.69|242.77|242.69|242.82|242.69|242.77|242.69|35
1762877690000|2025-11-11 16:14:50|||||||||10
1762877700000|2025-11-11 16:15:00|||||||||37
1762877710000|2025-11-11 16:15:10|||||||||3
1762877720000|2025-11-11 16:15:20|||||||||81
1762877730000|2025-11-11 16:15:30|242.82|242.74|242.82|242.69|242.82|242.74|242.77|242.69|69
1762877740000|2025-11-11 16:15:40|242.77||242.82||242.82||242.77||13
1762877750000|2025-11-11 16:15:50|242.87|242.74|242.87|242.79|242.87|242.79|242.87|242.74|29
1762877760000|2025-11-11 16:16:00|||||||||19
1762877780000|2025-11-11 16:16:20|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|18
1762877790000|2025-11-11 16:16:30|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|19
1762877800000|2025-11-11 16:16:40|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|106
1762877810000|2025-11-11 16:16:50|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|9
1762877830000|2025-11-11 16:17:10|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|83
1762877840000|2025-11-11 16:17:20|||||||||1
1762877850000|2025-11-11 16:17:30|||||||||59
1762877860000|2025-11-11 16:17:40|242.97|242.89|242.97|242.89|242.97|242.89|242.92|242.89|110
1762877870000|2025-11-11 16:17:50|243.02|242.94|243.02|242.89|243.02|242.94|242.97|242.89|223
1762877880000|2025-11-11 16:18:00||242.94||242.94||242.94||242.94|3
1762877890000|2025-11-11 16:18:10|243.07|242.99|243.07|242.94|243.07|242.99|243.07|242.94|153
1762877900000|2025-11-11 16:18:20|243.12|242.99|243.12|242.99|243.12|243.04|243.12|242.99|51
1762877910000|2025-11-11 16:18:30|243.07|243.04|243.07|242.99|243.12|243.04|243.07|242.99|126
1762877920000|2025-11-11 16:18:40|||||||||51
1762877930000|2025-11-11 16:18:50|243.12|243.04|243.12|242.99|243.12|243.04|243.07|242.99|126
1762877940000|2025-11-11 16:19:00||243.04||243.04||243.04||243.04|9
1762877950000|2025-11-11 16:19:10|||||||||105
1762877960000|2025-11-11 16:19:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|217
1762877970000|2025-11-11 16:19:30|||||||||16
1762877980000|2025-11-11 16:19:40|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|358
1762877990000|2025-11-11 16:19:50|||||||||105
1762878000000|2025-11-11 16:20:00|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|132
1762878010000|2025-11-11 16:20:10|243.07|242.99|243.07|242.99|243.07|243.04|243.07|242.99|6
1762878020000|2025-11-11 16:20:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|16
1762878040000|2025-11-11 16:20:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|45
1762878050000|2025-11-11 16:20:50|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|21
1762878060000|2025-11-11 16:21:00|||||||||1
1762878070000|2025-11-11 16:21:10|||||||||33
1762878080000|2025-11-11 16:21:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|400
1762878090000|2025-11-11 16:21:30|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|178
1762878110000|2025-11-11 16:21:50|||||||||10
1762878120000|2025-11-11 16:22:00|||||||||11
1762878130000|2025-11-11 16:22:10|||||||||105
1762878140000|2025-11-11 16:22:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|70
1762878150000|2025-11-11 16:22:30|243.22||243.17||243.22||243.17||79
1762878160000|2025-11-11 16:22:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|9
1762878170000|2025-11-11 16:22:50|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|106
1762878180000|2025-11-11 16:23:00|243.17|243.09|243.17|243.09|243.17|243.14|243.17|243.09|66
1762878190000|2025-11-11 16:23:10|||||||||3
1762878200000|2025-11-11 16:23:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|42
1762878210000|2025-11-11 16:23:30|||||||||73
1762878220000|2025-11-11 16:23:40||243.09||243.14||243.14||243.09|25
1762878230000|2025-11-11 16:23:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|241
1762878240000|2025-11-11 16:24:00|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|55
1762878250000|2025-11-11 16:24:10|243.22|243.14|243.27|243.14|243.27|243.14|243.22|243.14|279
1762878260000|2025-11-11 16:24:20|243.22||243.22||243.27||243.22||13
1762878270000|2025-11-11 16:24:30|||||||||15
1762878280000|2025-11-11 16:24:40|||||||||36
1762878290000|2025-11-11 16:24:50|||||||||16
1762878300000|2025-11-11 16:25:00|||||||||14
1762878310000|2025-11-11 16:25:10|243.17|243.09|243.22|243.09|243.22|243.14|243.17|243.09|116
1762878320000|2025-11-11 16:25:20|243.27|243.14|243.27|243.19|243.27|243.19|243.27|243.14|124
1762878330000|2025-11-11 16:25:30|||||||||1
1762878340000|2025-11-11 16:25:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.19|68
1762878360000|2025-11-11 16:26:00|||||||||33
1762878370000|2025-11-11 16:26:10|||||||||22
1762878380000|2025-11-11 16:26:20|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|181
1762878390000|2025-11-11 16:26:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|48
1762878410000|2025-11-11 16:26:50|||||||||13
1762878420000|2025-11-11 16:27:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|170
1762878430000|2025-11-11 16:27:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|72
1762878440000|2025-11-11 16:27:20|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|57
1762878450000|2025-11-11 16:27:30|||||||||1
1762878460000|2025-11-11 16:27:40|||||||||2
1762878470000|2025-11-11 16:27:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|170
1762878480000|2025-11-11 16:28:00|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|118
1762878490000|2025-11-11 16:28:10|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|55
1762878500000|2025-11-11 16:28:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|130
1762878510000|2025-11-11 16:28:30|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|206
1762878520000|2025-11-11 16:28:40|||||||||21
1762878530000|2025-11-11 16:28:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|40
1762878540000|2025-11-11 16:29:00|||||||||22
1762878550000|2025-11-11 16:29:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|105
1762878560000|2025-11-11 16:29:20|||||||||8
1762878570000|2025-11-11 16:29:30|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|227
1762878580000|2025-11-11 16:29:40|243.27||243.22||243.27||243.22||26
1762878590000|2025-11-11 16:29:50|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|152
1762878600000|2025-11-11 16:30:00|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|275
1762878610000|2025-11-11 16:30:10|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|156
1762878620000|2025-11-11 16:30:20|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|16
1762878630000|2025-11-11 16:30:30|243.22||243.22||243.22||243.22||29
1762878640000|2025-11-11 16:30:40||243.14||243.14||243.14||243.09|142
1762878650000|2025-11-11 16:30:50|||||||||2
1762878660000|2025-11-11 16:31:00|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|36
1762878670000|2025-11-11 16:31:10|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|268
1762878680000|2025-11-11 16:31:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|29
1762878690000|2025-11-11 16:31:30|243.27|243.19|243.27|243.19|243.32|243.24|243.22|243.14|254
1762878700000|2025-11-11 16:31:40|||||||||915
1762878710000|2025-11-11 16:31:50|||||||||121
1762878720000|2025-11-11 16:32:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|158
1762878730000|2025-11-11 16:32:10|||||||||6
1762878740000|2025-11-11 16:32:20|||||||||2
1762878750000|2025-11-11 16:32:30|||||||||1
1762878760000|2025-11-11 16:32:40|||||||||14
1762878770000|2025-11-11 16:32:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|119
1762878780000|2025-11-11 16:33:00|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|423
1762878790000|2025-11-11 16:33:10|||||||||454
1762878800000|2025-11-11 16:33:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|241
1762878810000|2025-11-11 16:33:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|9
1762878820000|2025-11-11 16:33:40|243.32|243.24|243.37|243.29|243.42|243.29|243.32|243.24|760
1762878830000|2025-11-11 16:33:50|||||||||3
1762878840000|2025-11-11 16:34:00|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|239
1762878850000|2025-11-11 16:34:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|146
1762878860000|2025-11-11 16:34:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|294
1762878870000|2025-11-11 16:34:30|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.34|507
1762878880000|2025-11-11 16:34:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|427
1762878890000|2025-11-11 16:34:50|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|895
1762878900000|2025-11-11 16:35:00|||||||||297
1762878910000|2025-11-11 16:35:10|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|329
1762878920000|2025-11-11 16:35:20|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|311
1762878930000|2025-11-11 16:35:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.14|31
1762878940000|2025-11-11 16:35:40|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|209
1762878950000|2025-11-11 16:35:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|2
1762878960000|2025-11-11 16:36:00|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|178
1762878970000|2025-11-11 16:36:10|||||||||5
1762878980000|2025-11-11 16:36:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|58
1762878990000|2025-11-11 16:36:30|243.42|243.34|243.47|243.34|243.47|243.39|243.42|243.34|133
1762879000000|2025-11-11 16:36:40||243.39||243.39||243.39||243.39|188
1762879010000|2025-11-11 16:36:50|243.42|243.34|243.42|243.34|243.42|243.39|243.42|243.34|1
1762879020000|2025-11-11 16:37:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|14
1762879030000|2025-11-11 16:37:10|243.42||243.37||243.42||243.37||28
1762879040000|2025-11-11 16:37:20|243.32|243.24|243.37|243.24|243.37|243.29|243.32|243.24|172
1762879050000|2025-11-11 16:37:30|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.24|95
1762879060000|2025-11-11 16:37:40|||||||||11
1762879070000|2025-11-11 16:37:50|243.42||243.37||243.42||243.37||8
1762879080000|2025-11-11 16:38:00|||||||||4
1762879090000|2025-11-11 16:38:10|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|42
1762879110000|2025-11-11 16:38:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|109
1762879130000|2025-11-11 16:38:50|243.32|243.24|243.32|243.19|243.32|243.24|243.32|243.19|56
1762879140000|2025-11-11 16:39:00||243.24||243.24||243.24||243.24|19
1762879170000|2025-11-11 16:39:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|1
1762879190000|2025-11-11 16:39:50|||||||||62
1762879200000|2025-11-11 16:40:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.19|14
1762879210000|2025-11-11 16:40:10|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.19|2
1762879220000|2025-11-11 16:40:20|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|31
1762879230000|2025-11-11 16:40:30|||||||||36
1762879240000|2025-11-11 16:40:40|||||||||176
1762879250000|2025-11-11 16:40:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|18
1762879260000|2025-11-11 16:41:00|243.27||243.22||243.27||243.22||21
1762879270000|2025-11-11 16:41:10|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|10
1762879280000|2025-11-11 16:41:20|243.37|243.19|243.32|243.24|243.37|243.24|243.27|243.19|369
1762879300000|2025-11-11 16:41:40|||||||||222
1762879320000|2025-11-11 16:42:00|243.37|243.19|243.32|243.24|243.37|243.24|243.32|243.19|66
1762879330000|2025-11-11 16:42:10|243.37||243.37||243.37||243.37||195
1762879340000|2025-11-11 16:42:20|243.32|243.29|243.32|243.24|243.37|243.29|243.32|243.24|0
1762879360000|2025-11-11 16:42:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|143
1762879380000|2025-11-11 16:43:00|243.32|243.24|243.32|243.19|243.32|243.24|243.32|243.19|39
1762879390000|2025-11-11 16:43:10|243.27|243.24|243.32|243.24|243.32|243.24|243.27|243.24|0
1762879400000|2025-11-11 16:43:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|17
1762879460000|2025-11-11 16:44:20|||||||||137
1762879470000|2025-11-11 16:44:30|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|67
1762879480000|2025-11-11 16:44:40|||||||||6
1762879510000|2025-11-11 16:45:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|270
1762879520000|2025-11-11 16:45:20|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|2
1762879530000|2025-11-11 16:45:30|243.27|243.19|243.27|243.19|243.27|243.24|243.27|243.19|19
1762879540000|2025-11-11 16:45:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|19
1762879550000|2025-11-11 16:45:50|||||||||1
1762879560000|2025-11-11 16:46:00|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|75
1762879570000|2025-11-11 16:46:10|243.27||243.27||243.27||243.22||0
1762879580000|2025-11-11 16:46:20|243.22||243.22||243.27||243.22||10
1762879590000|2025-11-11 16:46:30|243.27||243.27||243.27||243.22||0
1762879600000|2025-11-11 16:46:40|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.14|1134
1762879610000|2025-11-11 16:46:50|||||||||2531
1762879620000|2025-11-11 16:47:00||243.14||243.19||243.19||243.14|0
1762879630000|2025-11-11 16:47:10|243.32||243.32||243.32||243.27||0
1762879640000|2025-11-11 16:47:20||243.24||243.24||243.24||243.24|0
1762879650000|2025-11-11 16:47:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|11
1762879660000|2025-11-11 16:47:40|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|8
1762879670000|2025-11-11 16:47:50|243.32||243.32||243.37||243.32||0
1762879680000|2025-11-11 16:48:00|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|89
1762879720000|2025-11-11 16:48:40|||||||||10
1762879740000|2025-11-11 16:49:00|||||||||1
1762879780000|2025-11-11 16:49:40|243.32||243.27||243.32||243.27||85
1762879790000|2025-11-11 16:49:50|243.32||243.27||243.32||243.27||0
1762879810000|2025-11-11 16:50:10|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.24|11
1762879820000|2025-11-11 16:50:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|72
1762879830000|2025-11-11 16:50:30|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|14
1762879840000|2025-11-11 16:50:40|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|34
1762879860000|2025-11-11 16:51:00|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|16
1762879870000|2025-11-11 16:51:10|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|35
1762879880000|2025-11-11 16:51:20|243.37||243.32||243.37||243.32||0
1762879900000|2025-11-11 16:51:40|243.37||243.37||243.37||243.37||4
1762879910000|2025-11-11 16:51:50|243.32||243.32||243.32||243.32||0
1762879930000|2025-11-11 16:52:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|71
1762879940000|2025-11-11 16:52:20|||||||||1
1762879950000|2025-11-11 16:52:30|243.32||243.32||243.32||243.27||0
1762879960000|2025-11-11 16:52:40|243.27|243.24|243.32|243.19|243.32|243.24|243.27|243.19|0
1762879970000|2025-11-11 16:52:50|243.27||243.27||243.32||243.27||0
1762879980000|2025-11-11 16:53:00|243.32||243.27||243.32||243.27||0
1762879990000|2025-11-11 16:53:10|||||||||10
1762880000000|2025-11-11 16:53:20|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|3
1762880010000|2025-11-11 16:53:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|1
1762880020000|2025-11-11 16:53:40|243.32||243.32||243.32||243.27||1
1762880030000|2025-11-11 16:53:50||243.24||243.24||243.24||243.19|1
1762880040000|2025-11-11 16:54:00|||||||||1
1762880060000|2025-11-11 16:54:20|243.37||243.37||243.37||243.37||7
1762880070000|2025-11-11 16:54:30|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.24|1
1762880080000|2025-11-11 16:54:40|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|8
1762880100000|2025-11-11 16:55:00|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|15
1762880110000|2025-11-11 16:55:10|||||||||101
1762880130000|2025-11-11 16:55:30|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|13
1762880140000|2025-11-11 16:55:40|||||||||10
1762880160000|2025-11-11 16:56:00|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|122
1762880170000|2025-11-11 16:56:10||243.09||243.09||243.09||243.09|28
1762880180000|2025-11-11 16:56:20|243.17|243.14|243.22|243.09|243.22|243.14|243.17|243.09|0
1762880190000|2025-11-11 16:56:30|243.17|243.04|243.17|243.09|243.22|243.09|243.17|243.04|0
1762880200000|2025-11-11 16:56:40|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|3
1762880270000|2025-11-11 16:57:50|||||||||10
1762880300000|2025-11-11 16:58:20|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|37
1762880310000|2025-11-11 16:58:30||243.04||243.04||243.09||243.04|0
1762880320000|2025-11-11 16:58:40|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.04|0
1762880340000|2025-11-11 16:59:00|||||||||5
1762880350000|2025-11-11 16:59:10|||||||||10
1762880380000|2025-11-11 16:59:40|||||||||5
1762880410000|2025-11-11 17:00:10|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|81
1762880420000|2025-11-11 17:00:20|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.19|22
1762880460000|2025-11-11 17:01:00|||||||||1
1762880470000|2025-11-11 17:01:10|||||||||1
1762880480000|2025-11-11 17:01:20|||||||||1
1762880500000|2025-11-11 17:01:40|||||||||2
1762880520000|2025-11-11 17:02:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|2
1762880540000|2025-11-11 17:02:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|64
1762880550000|2025-11-11 17:02:30|243.22||243.17||243.22||243.17||6
1762880560000|2025-11-11 17:02:40|243.22||243.17||243.22||243.17||0
1762880570000|2025-11-11 17:02:50|243.22||243.17||243.22||243.17||2
1762880580000|2025-11-11 17:03:00|243.22|243.14|243.22|243.09|243.22|243.14|243.17|243.09|0
1762880590000|2025-11-11 17:03:10|243.17||243.17||243.17||243.17||107
1762880600000|2025-11-11 17:03:20|||||||||1
1762880610000|2025-11-11 17:03:30|||||||||1
1762880650000|2025-11-11 17:04:10|||||||||2
1762880660000|2025-11-11 17:04:20|||||||||6
1762880670000|2025-11-11 17:04:30|||||||||3
1762880680000|2025-11-11 17:04:40|||||||||2
1762880690000|2025-11-11 17:04:50|||||||||1
1762880700000|2025-11-11 17:05:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|10
1762880720000|2025-11-11 17:05:20|243.27||243.22||243.27||243.22||0
1762880740000|2025-11-11 17:05:40|243.27||243.22||243.27||243.22||0
1762880750000|2025-11-11 17:05:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|11
1762880760000|2025-11-11 17:06:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|1
1762880790000|2025-11-11 17:06:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|0
1762880800000|2025-11-11 17:06:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|9
1762880820000|2025-11-11 17:07:00|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.19|3
1762880830000|2025-11-11 17:07:10|243.32||243.32||243.32||243.32||0
1762880840000|2025-11-11 17:07:20|243.27|243.24|243.32|243.19|243.32|243.24|243.27|243.19|0
1762880850000|2025-11-11 17:07:30||243.24||243.19||243.24||243.19|0
1762880860000|2025-11-11 17:07:40|243.27||243.27||243.27||243.27||0
1762880870000|2025-11-11 17:07:50|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.24|5
1762880920000|2025-11-11 17:08:40|||||||||1
1762880940000|2025-11-11 17:09:00|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.29|0
1762880970000|2025-11-11 17:09:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|7
1762880990000|2025-11-11 17:09:50|243.37||243.32||243.37||243.32||13
1762881000000|2025-11-11 17:10:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|4
1762881030000|2025-11-11 17:10:30|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|0
1762881040000|2025-11-11 17:10:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|1
1762881050000|2025-11-11 17:10:50|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|9
1762881060000|2025-11-11 17:11:00|243.37||243.37||243.37||243.32||1
1762881070000|2025-11-11 17:11:10|243.32|243.29|243.37|243.24|243.37|243.29|243.32|243.24|0
1762881080000|2025-11-11 17:11:20|243.32||243.32||243.32||243.32||0
1762881100000|2025-11-11 17:11:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|14
1762881110000|2025-11-11 17:11:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|39
1762881140000|2025-11-11 17:12:20|||||||||3
1762881150000|2025-11-11 17:12:30|||||||||1
1762881160000|2025-11-11 17:12:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|12
1762881210000|2025-11-11 17:13:30|||||||||3
1762881220000|2025-11-11 17:13:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|1
1762881240000|2025-11-11 17:14:00|||||||||1
1762881280000|2025-11-11 17:14:40|243.37|243.29|243.37|243.24|243.37|243.29|243.37|243.24|1
1762881290000|2025-11-11 17:14:50|243.32||243.32||243.37||243.32||0
1762881300000|2025-11-11 17:15:00|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|0
1762881310000|2025-11-11 17:15:10|243.32|243.29|243.37|243.24|243.37|243.29|243.32|243.24|0
1762881320000|2025-11-11 17:15:20||243.29||243.29||243.29||243.29|0
1762881350000|2025-11-11 17:15:50|243.42||243.37||243.42||243.37||0
1762881410000|2025-11-11 17:16:50|||||||||1
1762881420000|2025-11-11 17:17:00|||||||||1
1762881490000|2025-11-11 17:18:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|11
1762881540000|2025-11-11 17:19:00|||||||||1
1762881550000|2025-11-11 17:19:10|||||||||1
1762881620000|2025-11-11 17:20:20|||||||||1
1762881650000|2025-11-11 17:20:50|||||||||4
1762881670000|2025-11-11 17:21:10|||||||||13
1762881680000|2025-11-11 17:21:20|||||||||1
1762881690000|2025-11-11 17:21:30|||||||||1
1762881730000|2025-11-11 17:22:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|22
1762881740000|2025-11-11 17:22:20|||||||||1
1762881750000|2025-11-11 17:22:30|||||||||8
1762881760000|2025-11-11 17:22:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|1
1762881810000|2025-11-11 17:23:30|243.47||243.47||243.47||243.47||20
1762881820000|2025-11-11 17:23:40|243.42||243.42||243.42||243.42||0
1762881890000|2025-11-11 17:24:50|||||||||4
1762881920000|2025-11-11 17:25:20|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.29|8
1762881930000|2025-11-11 17:25:30|||||||||6
1762881940000|2025-11-11 17:25:40||243.24||243.29||243.29||243.24|0
1762881960000|2025-11-11 17:26:00|||||||||1
1762881970000|2025-11-11 17:26:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|10
1762881980000|2025-11-11 17:26:20|243.37||243.32||243.37||243.32||0
1762882010000|2025-11-11 17:26:50|243.37||243.32||243.37||243.32||0
1762882020000|2025-11-11 17:27:00|243.37||243.32||243.37||243.32||0
1762882030000|2025-11-11 17:27:10|243.37||243.32||243.37||243.32||0
1762882040000|2025-11-11 17:27:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|0
1762882050000|2025-11-11 17:27:30|243.42||243.37||243.42||243.37||0
1762882110000|2025-11-11 17:28:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|3
1762882140000|2025-11-11 17:29:00|243.37|243.29|243.42|243.29|243.42|243.29|243.37|243.29|0
1762882150000|2025-11-11 17:29:10|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.29|0
1762882160000|2025-11-11 17:29:20||243.29||243.34||243.34||243.29|0
1762882170000|2025-11-11 17:29:30|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|0
1762882180000|2025-11-11 17:29:40|||||||||2
1762882200000|2025-11-11 17:30:00|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|6
1762882210000|2025-11-11 17:30:10|||||||||1
1762882230000|2025-11-11 17:30:30|||||||||1
1762882290000|2025-11-11 17:31:30|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.39|1
1762882300000|2025-11-11 17:31:40|243.42|243.34|243.47|243.34|243.47|243.34|243.42|243.34|9
1762882310000|2025-11-11 17:31:50||243.39||243.39||243.39||243.39|0
1762882330000|2025-11-11 17:32:10|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|0
1762882360000|2025-11-11 17:32:40|243.47||243.47||243.47||243.47||55
1762882370000|2025-11-11 17:32:50||243.39||243.39||243.39||243.39|0
1762882380000|2025-11-11 17:33:00||243.34||243.39||243.39||243.34|7
1762882390000|2025-11-11 17:33:10||243.34||243.39||243.39||243.34|0
1762882400000|2025-11-11 17:33:20|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|0
1762882410000|2025-11-11 17:33:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1762882420000|2025-11-11 17:33:40|||||||||2
1762882490000|2025-11-11 17:34:50||243.34||243.34||243.34||243.34|9
1762882500000|2025-11-11 17:35:00|243.42||243.42||243.42||243.42||0
1762882550000|2025-11-11 17:35:50|||||||||7
1762882570000|2025-11-11 17:36:10|243.47||243.42||243.47||243.42||0
1762882580000|2025-11-11 17:36:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.34|0
1762882600000|2025-11-11 17:36:40|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|2
1762882620000|2025-11-11 17:37:00|||||||||5
1762882680000|2025-11-11 17:38:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|2
1762882690000|2025-11-11 17:38:10||243.34||243.39||243.39||243.34|0
1762882700000|2025-11-11 17:38:20|||||||||1
1762882740000|2025-11-11 17:39:00||243.34||243.34||243.39||243.34|0
1762882750000|2025-11-11 17:39:10|243.42||243.42||243.47||243.42||0
1762882760000|2025-11-11 17:39:20|243.47||243.42||243.47||243.42||0
1762882770000|2025-11-11 17:39:30|243.47||243.42||243.47||243.42||0
1762882780000|2025-11-11 17:39:40|||||||||1
1762882830000|2025-11-11 17:40:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|23
1762882840000|2025-11-11 17:40:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|28
1762882850000|2025-11-11 17:40:50|||||||||2
1762882860000|2025-11-11 17:41:00|||||||||2
1762882870000|2025-11-11 17:41:10|||||||||1
1762882880000|2025-11-11 17:41:20|||||||||1
1762882890000|2025-11-11 17:41:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|11
1762882900000|2025-11-11 17:41:40|243.42||243.37||243.42||243.37||0
1762882920000|2025-11-11 17:42:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|1
1762882930000|2025-11-11 17:42:10|243.37|243.29|243.42|243.29|243.42|243.29|243.37|243.29|1
1762882940000|2025-11-11 17:42:20|243.37||243.37||243.42||243.37||0
1762882950000|2025-11-11 17:42:30|||||||||2
1762882980000|2025-11-11 17:43:00|243.32|243.24|243.37|243.24|243.37|243.29|243.32|243.24|10
1762882990000|2025-11-11 17:43:10|243.32||243.32||243.37||243.32||0
1762883000000|2025-11-11 17:43:20|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|0
1762883010000|2025-11-11 17:43:30|243.32||243.32||243.37||243.32||0
1762883030000|2025-11-11 17:43:50|243.37||243.32||243.37||243.32||0
1762883040000|2025-11-11 17:44:00|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.24|0
1762883060000|2025-11-11 17:44:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|13
1762883070000|2025-11-11 17:44:30|||||||||2
1762883080000|2025-11-11 17:44:40|||||||||1
1762883110000|2025-11-11 17:45:10|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|9
1762883130000|2025-11-11 17:45:30|||||||||1
1762883140000|2025-11-11 17:45:40|||||||||2
1762883150000|2025-11-11 17:45:50|||||||||1
1762883170000|2025-11-11 17:46:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|111
1762883180000|2025-11-11 17:46:20|243.52||243.52||243.52||243.52||101
1762883190000|2025-11-11 17:46:30||243.44||243.39||243.44||243.39|113
1762883210000|2025-11-11 17:46:50|243.47||243.52||243.52||243.47||11
1762883220000|2025-11-11 17:47:00|243.47|243.44|243.47|243.39|243.47|243.44|243.47|243.39|12
1762883250000|2025-11-11 17:47:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|162
1762883260000|2025-11-11 17:47:40|||||||||1
1762883270000|2025-11-11 17:47:50|||||||||2
1762883280000|2025-11-11 17:48:00|243.62||243.62||243.62||243.57||19
1762883290000|2025-11-11 17:48:10||243.54||243.49||243.54||243.49|6
1762883300000|2025-11-11 17:48:20|243.57|243.54|243.62|243.54|243.62|243.54|243.57|243.49|170
1762883310000|2025-11-11 17:48:30|243.57|243.49|243.62|243.49|243.62|243.49|243.57|243.49|3
1762883320000|2025-11-11 17:48:40|243.57||243.57||243.57||243.57||0
1762883330000|2025-11-11 17:48:50|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|5
1762883350000|2025-11-11 17:49:10|243.62|243.54|243.62|243.49|243.62|243.54|243.57|243.49|62
1762883360000|2025-11-11 17:49:20|243.57||243.62||243.62||243.57||0
1762883370000|2025-11-11 17:49:30||243.54||243.49||243.54||243.49|29
1762883390000|2025-11-11 17:49:50|243.57||243.57||243.57||243.57||0
1762883420000|2025-11-11 17:50:20|243.62||243.62||243.62||243.62||29
1762883430000|2025-11-11 17:50:30||243.54||243.54||243.54||243.54|0
1762883440000|2025-11-11 17:50:40|||||||||6
1762883450000|2025-11-11 17:50:50|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|3
1762883460000|2025-11-11 17:51:00|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|2
1762883470000|2025-11-11 17:51:10||243.49||243.54||243.54||243.49|0
1762883490000|2025-11-11 17:51:30|||||||||1
1762883520000|2025-11-11 17:52:00|||||||||6
1762883530000|2025-11-11 17:52:10|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.54|60
1762883540000|2025-11-11 17:52:20||243.54||243.59||243.59||243.54|3
1762883550000|2025-11-11 17:52:30|||||||||4
1762883560000|2025-11-11 17:52:40|||||||||4
1762883570000|2025-11-11 17:52:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|3
1762883580000|2025-11-11 17:53:00|||||||||1
1762883610000|2025-11-11 17:53:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|16
1762883620000|2025-11-11 17:53:40|243.72||243.67||243.72||243.67||0
1762883630000|2025-11-11 17:53:50|243.72||243.67||243.72||243.67||0
1762883640000|2025-11-11 17:54:00|||||||||1
1762883650000|2025-11-11 17:54:10||243.54||243.54||243.54||243.54|0
1762883660000|2025-11-11 17:54:20||243.59||243.54||243.59||243.54|0
1762883670000|2025-11-11 17:54:30||243.59||243.59||243.59||243.59|0
1762883680000|2025-11-11 17:54:40|||||||||23
1762883700000|2025-11-11 17:55:00|||||||||1
1762883730000|2025-11-11 17:55:30|||||||||11
1762883740000|2025-11-11 17:55:40|243.72||243.67||243.72||243.67||0
1762883750000|2025-11-11 17:55:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|4
1762883760000|2025-11-11 17:56:00|||||||||1
1762883770000|2025-11-11 17:56:10|243.67||243.62||243.67||243.62||1
1762883780000|2025-11-11 17:56:20|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|0
1762883790000|2025-11-11 17:56:30|243.62||243.62||243.62||243.62||1
1762883800000|2025-11-11 17:56:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.54|4
1762883820000|2025-11-11 17:57:00||243.54||243.59||243.59||243.54|0
1762883840000|2025-11-11 17:57:20||243.54||243.59||243.59||243.54|0
1762883850000|2025-11-11 17:57:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|0
1762883910000|2025-11-11 17:58:30|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|1
1762883920000|2025-11-11 17:58:40|243.62||243.62||243.62||243.62||0
1762883930000|2025-11-11 17:58:50|243.67||243.67||243.67||243.67||0
1762883960000|2025-11-11 17:59:20||243.59||243.59||243.59||243.59|0
1762884000000|2025-11-11 18:00:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|3
1762884030000|2025-11-11 18:00:30|||||||||4
1762884050000|2025-11-11 18:00:50|243.77||243.72||243.77||243.72||0
1762884060000|2025-11-11 18:01:00|243.77||243.77||243.77||243.72||1
1762884110000|2025-11-11 18:01:50||243.69||243.69||243.69||243.69|9
1762884130000|2025-11-11 18:02:10||243.64||243.64||243.64||243.64|2
1762884180000|2025-11-11 18:03:00|243.72|243.59|243.72|243.59|243.72|243.59|243.72|243.59|1
1762884190000|2025-11-11 18:03:10||243.64||243.64||243.64||243.64|50
1762884200000|2025-11-11 18:03:20|||||||||2
1762884220000|2025-11-11 18:03:40|||||||||5
1762884250000|2025-11-11 18:04:10|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|79
1762884260000|2025-11-11 18:04:20||243.69||243.69||243.69||243.69|718
1762884270000|2025-11-11 18:04:30|243.92|243.74|243.92|243.79|243.92|243.84|243.92|243.74|163
1762884280000|2025-11-11 18:04:40|243.87||243.92||243.92||243.87||0
1762884290000|2025-11-11 18:04:50|243.87|243.84|243.92|243.84|243.92|243.84|243.87|243.84|16
1762884300000|2025-11-11 18:05:00|243.87|243.79|243.87|243.79|243.92|243.79|243.87|243.79|29
1762884310000|2025-11-11 18:05:10|243.92||243.87||243.92||243.87||0
1762884350000|2025-11-11 18:05:50|243.92||243.87||243.92||243.87||9
1762884360000|2025-11-11 18:06:00|243.92||243.87||243.92||243.87||1
1762884370000|2025-11-11 18:06:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|1
1762884380000|2025-11-11 18:06:20|243.87|243.79|243.87|243.79|243.92|243.79|243.87|243.79|5
1762884390000|2025-11-11 18:06:30|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|19
1762884400000|2025-11-11 18:06:40|||||||||54
1762884450000|2025-11-11 18:07:30|||||||||1
1762884460000|2025-11-11 18:07:40||243.79||243.79||243.79||243.79|1
1762884470000|2025-11-11 18:07:50||243.84||243.79||243.84||243.79|4
1762884480000|2025-11-11 18:08:00||243.84||243.79||243.84||243.79|3
1762884490000|2025-11-11 18:08:10|243.87|243.84|243.92|243.84|243.92|243.84|243.87|243.84|4
1762884500000|2025-11-11 18:08:20|||||||||1
1762884510000|2025-11-11 18:08:30|||||||||1
1762884540000|2025-11-11 18:09:00|||||||||1
1762884560000|2025-11-11 18:09:20||243.79||243.79||243.79||243.79|4
1762884580000|2025-11-11 18:09:40||243.84||243.84||243.84||243.84|0
1762884590000|2025-11-11 18:09:50|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|0
1762884600000|2025-11-11 18:10:00|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|4
1762884610000|2025-11-11 18:10:10|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|25
1762884620000|2025-11-11 18:10:20|||||||||1
1762884630000|2025-11-11 18:10:30||243.74||243.74||243.74||243.74|2
1762884680000|2025-11-11 18:11:20|243.82||243.87||243.87||243.82||1
1762884710000|2025-11-11 18:11:50|243.82||243.82||243.82||243.82||1
1762884730000|2025-11-11 18:12:10|243.87||243.82||243.87||243.82||4
1762884740000|2025-11-11 18:12:20|243.87||243.87||243.87||243.87||0
1762884770000|2025-11-11 18:12:50||243.79||243.79||243.79||243.79|0
1762884780000|2025-11-11 18:13:00|||||||||1
1762884790000|2025-11-11 18:13:10||243.74||243.74||243.74||243.74|2
1762884810000|2025-11-11 18:13:30||243.79||243.79||243.79||243.79|0
1762884940000|2025-11-11 18:15:40|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|5
1762884980000|2025-11-11 18:16:20|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|17
1762884990000|2025-11-11 18:16:30|||||||||2
1762885010000|2025-11-11 18:16:50|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|1
1762885030000|2025-11-11 18:17:10|243.92|243.84|243.97|243.84|243.97|243.84|243.92|243.84|11
1762885040000|2025-11-11 18:17:20|243.92||243.92||243.92||243.92||0
1762885050000|2025-11-11 18:17:30|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|4
1762885060000|2025-11-11 18:17:40||243.84||243.84||243.84||243.84|2
1762885080000|2025-11-11 18:18:00|243.92||243.97||243.97||243.92||0
1762885090000|2025-11-11 18:18:10||243.89||243.89||243.89||243.89|1
1762885120000|2025-11-11 18:18:40|||||||||2
1762885130000|2025-11-11 18:18:50|||||||||1
1762885140000|2025-11-11 18:19:00|244.02||244.02||244.02||244.02||3
1762885150000|2025-11-11 18:19:10||243.94||243.94||243.94||243.94|0
1762885160000|2025-11-11 18:19:20|||||||||1
1762885180000|2025-11-11 18:19:40||243.89||243.89||243.89||243.89|0
1762885190000|2025-11-11 18:19:50||243.94||243.94||243.94||243.94|0
1762885200000|2025-11-11 18:20:00|||||||||48
1762885210000|2025-11-11 18:20:10|||||||||7
1762885220000|2025-11-11 18:20:20|||||||||2
1762885230000|2025-11-11 18:20:30|244.07||244.07||244.07||244.07||21
1762885240000|2025-11-11 18:20:40||243.99||243.99||243.99||243.99|2
1762885250000|2025-11-11 18:20:50|||||||||1
1762885280000|2025-11-11 18:21:20|244.12||244.12||244.12||244.12||25
1762885290000|2025-11-11 18:21:30|244.07||244.07||244.07||244.07||3
1762885300000|2025-11-11 18:21:40||243.94||243.94||243.94||243.94|10
1762885330000|2025-11-11 18:22:10|244.02||244.02||244.02||244.02||0
1762885350000|2025-11-11 18:22:30||243.89||243.94||243.94||243.89|0
1762885370000|2025-11-11 18:22:50|244.07||244.02||244.07||244.02||0
1762885390000|2025-11-11 18:23:10|||||||||10
1762885400000|2025-11-11 18:23:20|||||||||2
1762885420000|2025-11-11 18:23:40|244.07||244.07||244.07||244.07||6
1762885440000|2025-11-11 18:24:00|244.02||244.02||244.02||244.02||0
1762885460000|2025-11-11 18:24:20|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|7
1762885470000|2025-11-11 18:24:30|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.94|4
1762885480000|2025-11-11 18:24:40|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|6
1762885490000|2025-11-11 18:24:50|||||||||1
1762885510000|2025-11-11 18:25:10||243.84||243.84||243.84||243.84|2
1762885550000|2025-11-11 18:25:50||243.89||243.89||243.89||243.89|3
1762885560000|2025-11-11 18:26:00|244.02||243.97||244.02||243.97||0
1762885570000|2025-11-11 18:26:10|244.02||243.97||244.02||243.97||1
1762885580000|2025-11-11 18:26:20|244.02||243.97||244.02||243.97||0
1762885590000|2025-11-11 18:26:30|244.02||243.97||244.02||243.97||0
1762885600000|2025-11-11 18:26:40|244.02||244.02||244.02||243.97||7
1762885610000|2025-11-11 18:26:50|243.97||244.02||244.02||243.97||0
1762885640000|2025-11-11 18:27:20|243.97||243.97||244.02||243.97||0
1762885660000|2025-11-11 18:27:40|244.02||244.02||244.02||244.02||8
1762885680000|2025-11-11 18:28:00||243.94||243.94||243.94||243.94|0
1762885690000|2025-11-11 18:28:10|244.07||244.07||244.07||244.07||0
1762885700000|2025-11-11 18:28:20|244.02||244.02||244.02||244.02||0
1762885710000|2025-11-11 18:28:30|244.07||244.02||244.07||244.02||0
1762885720000|2025-11-11 18:28:40|244.07||244.07||244.07||244.02||7
1762885760000|2025-11-11 18:29:20||243.99||243.99||243.99||243.99|0
1762885780000|2025-11-11 18:29:40|||||||||1
1762885790000|2025-11-11 18:29:50|||||||||7
1762885810000|2025-11-11 18:30:10||243.94||243.94||243.94||243.94|23
1762885880000|2025-11-11 18:31:20||243.99||243.94||243.99||243.94|2
1762885890000|2025-11-11 18:31:30|244.02|243.99|244.07|243.99|244.07|243.99|244.02|243.99|4
1762885900000|2025-11-11 18:31:40||243.94||243.94||243.94||243.94|0
1762885920000|2025-11-11 18:32:00|244.02||244.02||244.02||244.02||0
1762885940000|2025-11-11 18:32:20|244.07||244.07||244.07||244.07||1
1762885960000|2025-11-11 18:32:40|244.02||244.02||244.02||244.02||0
1762885990000|2025-11-11 18:33:10|244.07||244.07||244.07||244.07||0
1762886010000|2025-11-11 18:33:30|244.02|243.89|244.02|243.89|244.02|243.89|244.02|243.89|0
1762886070000|2025-11-11 18:34:30|243.97||244.02||244.02||243.97||0
1762886080000|2025-11-11 18:34:40|243.97||244.02||244.02||243.97||2
1762886090000|2025-11-11 18:34:50||243.94||243.94||243.94||243.94|20
1762886100000|2025-11-11 18:35:00||243.89||243.89||243.89||243.89|1
1762886110000|2025-11-11 18:35:10|||||||||15
1762886120000|2025-11-11 18:35:20|243.97||243.97||243.97||243.97||0
1762886140000|2025-11-11 18:35:40||243.84||243.84||243.84||243.84|3
1762886160000|2025-11-11 18:36:00||243.89||243.84||243.89||243.84|3
1762886170000|2025-11-11 18:36:10||243.89||243.84||243.89||243.84|6
1762886190000|2025-11-11 18:36:30|243.92||243.92||243.92||243.92||1
1762886200000|2025-11-11 18:36:40||243.79||243.84||243.84||243.79|3
1762886210000|2025-11-11 18:36:50||243.79||243.84||243.84||243.79|0
1762886230000|2025-11-11 18:37:10|243.97||243.97||243.97||243.97||6
1762886240000|2025-11-11 18:37:20||243.89||243.84||243.89||243.84|2
1762886270000|2025-11-11 18:37:50|243.92||243.92||243.92||243.92||5
1762886280000|2025-11-11 18:38:00|243.97||243.97||243.97||243.92||2
1762886290000|2025-11-11 18:38:10||243.89||243.89||243.89||243.89|69
1762886300000|2025-11-11 18:38:20|||||||||2
1762886310000|2025-11-11 18:38:30|||||||||2
1762886320000|2025-11-11 18:38:40|243.92|243.84|243.92|243.84|243.97|243.84|243.92|243.84|7
1762886330000|2025-11-11 18:38:50|||||||||2
1762886340000|2025-11-11 18:39:00|243.97||243.97||243.97||243.97||1
1762886350000|2025-11-11 18:39:10|||||||||1
1762886380000|2025-11-11 18:39:40|||||||||1
1762886390000|2025-11-11 18:39:50||243.89||243.89||243.89||243.89|1
1762886400000|2025-11-11 18:40:00||243.84||243.89||243.89||243.84|4
1762886410000|2025-11-11 18:40:10|||||||||1
1762886420000|2025-11-11 18:40:20|||||||||1
1762886430000|2025-11-11 18:40:30|||||||||1
1762886460000|2025-11-11 18:41:00|244.02||244.02||244.02||244.02||3
1762886500000|2025-11-11 18:41:40|243.97||243.97||244.02||243.97||0
1762886510000|2025-11-11 18:41:50|244.02||243.97||244.02||243.97||0
1762886520000|2025-11-11 18:42:00|244.02|243.94|244.02|243.89|244.02|243.94|244.02|243.89|3
1762886540000|2025-11-11 18:42:20|243.97||244.02||244.02||243.97||0
1762886560000|2025-11-11 18:42:40|243.97||243.97||243.97||243.97||0
1762886570000|2025-11-11 18:42:50||243.84||243.84||243.84||243.84|0
1762886580000|2025-11-11 18:43:00||243.89||243.89||243.89||243.89|0
1762886600000|2025-11-11 18:43:20|244.02||244.02||244.02||243.97||1
1762886620000|2025-11-11 18:43:40|243.97||244.02||244.02||243.97||0
1762886660000|2025-11-11 18:44:20|243.97||243.97||243.97||243.97||0
1762886680000|2025-11-11 18:44:40|||||||||71
1762886690000|2025-11-11 18:44:50|||||||||2
1762886700000|2025-11-11 18:45:00||243.84||243.84||243.84||243.84|3
1762886710000|2025-11-11 18:45:10||243.89||243.89||243.89||243.89|0
1762886720000|2025-11-11 18:45:20||243.84||243.84||243.84||243.84|3
1762886730000|2025-11-11 18:45:30||243.89||243.84||243.89||243.84|0
1762886770000|2025-11-11 18:46:10|||||||||1
1762886780000|2025-11-11 18:46:20||243.89||243.89||243.89||243.89|0
1762886800000|2025-11-11 18:46:40||243.84||243.84||243.84||243.84|0
1762886810000|2025-11-11 18:46:50|||||||||1
1762886820000|2025-11-11 18:47:00||243.89||243.89||243.89||243.89|0
1762886850000|2025-11-11 18:47:30|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|1
1762886890000|2025-11-11 18:48:10||243.79||243.84||243.84||243.79|0
1762886900000|2025-11-11 18:48:20|||||||||1
1762886950000|2025-11-11 18:49:10|243.97||243.97||243.97||243.97||12
1762886960000|2025-11-11 18:49:20|243.92|243.89|243.92|243.84|243.97|243.89|243.92|243.84|5
1762886970000|2025-11-11 18:49:30|243.97||243.97||243.97||243.97||0
1762886980000|2025-11-11 18:49:40|243.92||243.92||243.97||243.92||0
1762887010000|2025-11-11 18:50:10|243.97||243.92||243.97||243.92||0
1762887040000|2025-11-11 18:50:40|243.97||243.97||243.97||243.97||1
1762887070000|2025-11-11 18:51:10|243.92||243.97||243.97||243.92||1
1762887080000|2025-11-11 18:51:20|243.92||243.97||243.97||243.92||0
1762887110000|2025-11-11 18:51:50|243.92||243.97||243.97||243.92||0
1762887120000|2025-11-11 18:52:00|243.92||243.92||243.92||243.92||0
1762887140000|2025-11-11 18:52:20|243.97|243.89|243.97|243.84|243.97|243.89|243.97|243.84|1
1762887150000|2025-11-11 18:52:30||243.89||243.84||243.89||243.84|0
1762887160000|2025-11-11 18:52:40||243.89||243.89||243.89||243.89|0
1762887170000|2025-11-11 18:52:50||243.84||243.84||243.84||243.84|0
1762887180000|2025-11-11 18:53:00|243.92||243.97||243.97||243.92||0
1762887240000|2025-11-11 18:54:00|243.92||243.92||243.97||243.92||0
1762887250000|2025-11-11 18:54:10||243.79||243.79||243.79||243.79|0
1762887280000|2025-11-11 18:54:40||243.84||243.79||243.84||243.79|0
1762887290000|2025-11-11 18:54:50||243.84||243.79||243.84||243.79|1
1762887310000|2025-11-11 18:55:10||243.84||243.84||243.84||243.84|0
1762887320000|2025-11-11 18:55:20||243.79||243.79||243.79||243.79|0
1762887390000|2025-11-11 18:56:30|||||||||1
1762887430000|2025-11-11 18:57:10||243.84||243.84||243.84||243.84|0
1762887440000|2025-11-11 18:57:20|243.97||243.92||243.97||243.92||1
1762887450000|2025-11-11 18:57:30|243.97||243.97||243.97||243.97||0
1762887520000|2025-11-11 18:58:40||243.89||243.89||243.89||243.89|0
1762887530000|2025-11-11 18:58:50||243.84||243.84||243.84||243.84|0
1762887580000|2025-11-11 18:59:40|243.92||243.97||243.97||243.92||2
1762887600000|2025-11-11 19:00:00|243.92|243.79|243.92|243.79|243.92|243.79|243.92|243.79|2
1762887620000|2025-11-11 19:00:20|243.87||243.92||243.92||243.87||0
1762887630000|2025-11-11 19:00:30|243.87||243.87||243.87||243.87||0
1762887640000|2025-11-11 19:00:40|||||||||1
1762887660000|2025-11-11 19:01:00||243.74||243.74||243.74||243.74|1
1762887700000|2025-11-11 19:01:40|243.82|243.69|243.82|243.69|243.82|243.69|243.82|243.69|1
1762887710000|2025-11-11 19:01:50||243.74||243.74||243.74||243.74|0
1762887760000|2025-11-11 19:02:40|||||||||1
1762887840000|2025-11-11 19:04:00|||||||||1
1762887850000|2025-11-11 19:04:10|243.87||243.82||243.87||243.82||1
1762887860000|2025-11-11 19:04:20|243.87||243.87||243.87||243.82||0
1762887870000|2025-11-11 19:04:30||243.79||243.79||243.79||243.79|0
1762887890000|2025-11-11 19:04:50|243.92||243.87||243.92||243.87||1
1762887900000|2025-11-11 19:05:00|243.92||243.87||243.92||243.87||0
1762887910000|2025-11-11 19:05:10|243.92||243.87||243.92||243.87||10
1762887980000|2025-11-11 19:06:20|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|2
1762887990000|2025-11-11 19:06:30|243.82||243.87||243.87||243.82||0
1762888000000|2025-11-11 19:06:40|243.82||243.87||243.87||243.82||0
1762888020000|2025-11-11 19:07:00|243.82||243.82||243.87||243.82||0
1762888030000|2025-11-11 19:07:10|243.87||243.87||243.87||243.82||0
1762888050000|2025-11-11 19:07:30|243.82|243.69|243.82|243.69|243.82|243.69|243.82|243.69|1
1762888100000|2025-11-11 19:08:20||243.74||243.74||243.74||243.74|0
1762888110000|2025-11-11 19:08:30|243.87||243.87||243.87||243.87||5
1762888130000|2025-11-11 19:08:50|243.82||243.82||243.82||243.82||0
1762888140000|2025-11-11 19:09:00|243.87||243.87||243.87||243.87||0
1762888150000|2025-11-11 19:09:10|243.82||243.87||243.87||243.82||0
1762888170000|2025-11-11 19:09:30|243.82||243.82||243.82||243.82||0
1762888180000|2025-11-11 19:09:40|243.87||243.87||243.87||243.87||0
1762888250000|2025-11-11 19:10:50||243.79||243.79||243.79||243.79|0
1762888280000|2025-11-11 19:11:20|243.92||243.87||243.92||243.87||0
1762888290000|2025-11-11 19:11:30|243.92||243.87||243.92||243.87||0
1762888300000|2025-11-11 19:11:40|243.92||243.87||243.92||243.87||0
1762888320000|2025-11-11 19:12:00|243.92||243.87||243.92||243.87||0
1762888330000|2025-11-11 19:12:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|3
1762888340000|2025-11-11 19:12:20|243.97||243.92||243.97||243.92||0
1762888350000|2025-11-11 19:12:30|243.97||243.97||243.97||243.97||0
1762888390000|2025-11-11 19:13:10|243.92||243.97||243.97||243.92||0
1762888500000|2025-11-11 19:15:00|243.92||243.92||243.92||243.92||50
1762888510000|2025-11-11 19:15:10|243.97||243.97||243.97||243.97||3
1762888520000|2025-11-11 19:15:20|243.92||243.92||243.97||243.92||2
1762888530000|2025-11-11 19:15:30|243.97||243.92||243.97||243.92||2
1762888540000|2025-11-11 19:15:40|||||||||1
1762888550000|2025-11-11 19:15:50|||||||||8
1762888560000|2025-11-11 19:16:00|||||||||10
1762888570000|2025-11-11 19:16:10|243.97||243.92||243.97||243.92||1
1762888580000|2025-11-11 19:16:20|243.97||243.92||243.97||243.92||0
1762888590000|2025-11-11 19:16:30|243.97||243.92||243.97||243.92||0
1762888650000|2025-11-11 19:17:30||243.79||243.79||243.79||243.79|1
1762888690000|2025-11-11 19:18:10|243.87||243.87||243.87||243.87||0
1762888770000|2025-11-11 19:19:30||243.74||243.79||243.79||243.74|0
1762888800000|2025-11-11 19:20:00|||||||||1
1762888810000|2025-11-11 19:20:10||243.74||243.74||243.74||243.74|10
1762888820000|2025-11-11 19:20:20|||||||||1
1762888830000|2025-11-11 19:20:30|243.92|243.79|243.92|243.79|243.92|243.79|243.92|243.79|3
1762888840000|2025-11-11 19:20:40|243.87||243.92||243.92||243.87||0
1762888850000|2025-11-11 19:20:50|243.87||243.92||243.92||243.87||1
1762888860000|2025-11-11 19:21:00|243.87|243.74|243.87|243.74|243.87|243.74|243.87|243.74|0
1762888870000|2025-11-11 19:21:10||243.79||243.79||243.79||243.79|0
1762888880000|2025-11-11 19:21:20||243.74||243.74||243.74||243.74|0
1762888940000|2025-11-11 19:22:20|243.92|243.79|243.92|243.79|243.92|243.79|243.92|243.79|0
1762888950000|2025-11-11 19:22:30|243.87||243.92||243.92||243.87||0
1762889150000|2025-11-11 19:25:50||243.84||243.84||243.84||243.84|0
1762889170000|2025-11-11 19:26:10|243.97||243.97||243.97||243.97||0
1762889180000|2025-11-11 19:26:20|243.92||243.92||243.92||243.92||0
1762889190000|2025-11-11 19:26:30|243.97||243.97||243.97||243.97||0
1762889230000|2025-11-11 19:27:10||243.89||243.89||243.89||243.89|0
1762889280000|2025-11-11 19:28:00||243.84||243.84||243.84||243.84|0
1762889300000|2025-11-11 19:28:20|244.02|243.89|243.97|243.89|244.02|243.89|243.97|243.89|0
1762889320000|2025-11-11 19:28:40|244.02||244.02||244.02||244.02||0
1762889370000|2025-11-11 19:29:30|243.97||244.02||244.02||243.97||0
1762889410000|2025-11-11 19:30:10|244.07|243.94|244.07|243.94|244.07|243.94|244.07|243.94|0
1762889420000|2025-11-11 19:30:20|244.02||244.02||244.02||244.02||0
1762889440000|2025-11-11 19:30:40|244.07||244.02||244.07||244.02||0
1762889460000|2025-11-11 19:31:00|||||||||1
1762889470000|2025-11-11 19:31:10||243.89||243.89||243.89||243.89|1
1762889530000|2025-11-11 19:32:10|243.97||243.97||243.97||243.97||0
1762889540000|2025-11-11 19:32:20|244.02||244.02||244.02||244.02||0
1762889560000|2025-11-11 19:32:40|243.97||243.97||243.97||243.97||0
1762889580000|2025-11-11 19:33:00|244.02||244.02||244.02||244.02||0
1762889640000|2025-11-11 19:34:00||243.94||243.89||243.94||243.89|1
1762889670000|2025-11-11 19:34:30||243.94||243.89||243.94||243.89|0
1762889700000|2025-11-11 19:35:00|243.97||243.97||243.97||243.97||0
1762889710000|2025-11-11 19:35:10||243.84||243.84||243.84||243.84|0
1762889740000|2025-11-11 19:35:40|243.92||243.92||243.92||243.92||0
1762889750000|2025-11-11 19:35:50||243.79||243.79||243.79||243.79|0
1762889760000|2025-11-11 19:36:00|243.97|243.84|243.97|243.84|243.97|243.84|243.97|243.84|0
1762889870000|2025-11-11 19:37:50||243.89||243.89||243.89||243.89|0
1762889930000|2025-11-11 19:38:50||243.84||243.84||243.84||243.84|3
1762889960000|2025-11-11 19:39:20||243.89||243.84||243.89||243.84|2
1762890050000|2025-11-11 19:40:50|243.92||243.92||243.92||243.92||0
1762890140000|2025-11-11 19:42:20||243.79||243.84||243.84||243.79|0
1762890220000|2025-11-11 19:43:40|||||||||4
1762890230000|2025-11-11 19:43:50||243.79||243.84||243.84||243.79|21
1762890240000|2025-11-11 19:44:00||243.79||243.79||243.79||243.79|2
1762890310000|2025-11-11 19:45:10|243.87||243.87||243.87||243.87||0
1762890320000|2025-11-11 19:45:20||243.74||243.74||243.74||243.74|2
1762890360000|2025-11-11 19:46:00|243.82||243.82||243.82||243.82||0
1762890380000|2025-11-11 19:46:20|243.87||243.87||243.87||243.87||1
1762890430000|2025-11-11 19:47:10|243.82||243.82||243.82||243.82||0
1762890480000|2025-11-11 19:48:00|243.87||243.87||243.87||243.87||1
1762890500000|2025-11-11 19:48:20||243.79||243.79||243.79||243.79|0
1762890550000|2025-11-11 19:49:10||243.74||243.74||243.74||243.74|2
1762890570000|2025-11-11 19:49:30||243.79||243.79||243.79||243.79|0
1762890610000|2025-11-11 19:50:10||243.74||243.74||243.74||243.74|0
1762890700000|2025-11-11 19:51:40||243.79||243.79||243.79||243.79|0
1762890710000|2025-11-11 19:51:50||243.74||243.74||243.74||243.74|0
1762890790000|2025-11-11 19:53:10||243.79||243.79||243.79||243.74|0
1762890850000|2025-11-11 19:54:10||243.74||243.74||243.74||243.74|0
1762890870000|2025-11-11 19:54:30||243.79||243.79||243.79||243.79|0
1762890980000|2025-11-11 19:56:20||243.74||243.74||243.74||243.74|0
1762891100000|2025-11-11 19:58:20|243.82||243.87||243.87||243.82||0
1762891110000|2025-11-11 19:58:30|243.82||243.82||243.82||243.82||0
1762891200000|2025-11-11 20:00:00|243.87||243.87||243.87||243.87||0
1762891290000|2025-11-11 20:01:30||243.79||243.74||243.79||243.74|0
1762891300000|2025-11-11 20:01:40||243.79||243.79||243.79||243.79|0
1762891390000|2025-11-11 20:03:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|6
1762891400000|2025-11-11 20:03:20|||||||||1
1762891450000|2025-11-11 20:04:10|243.97||243.97||243.97||243.97||0
1762891460000|2025-11-11 20:04:20|243.92||243.92||243.92||243.92||0
1762891480000|2025-11-11 20:04:40|243.97||243.97||243.97||243.97||0
1762891500000|2025-11-11 20:05:00|243.92||243.92||243.92||243.92||0
1762891570000|2025-11-11 20:06:10|243.97||243.97||243.97||243.97||0
1762891600000|2025-11-11 20:06:40|244.02|243.94|244.02|243.89|244.02|243.94|244.02|243.89|54
1762891610000|2025-11-11 20:06:50|244.07|243.94|244.07|243.94|244.07|243.94|244.07|243.94|73
1762891620000|2025-11-11 20:07:00||243.99||243.99||243.99||243.99|56
1762891630000|2025-11-11 20:07:10|244.02|243.94|244.02|243.89|244.02|243.94|244.02|243.89|33
1762891640000|2025-11-11 20:07:20||243.94||243.89||243.94||243.89|1
1762891650000|2025-11-11 20:07:30|243.97||243.97||244.02||243.97||6
1762891660000|2025-11-11 20:07:40|244.02||243.97||244.02||243.97||0
1762891680000|2025-11-11 20:08:00||243.84||243.84||243.84||243.84|12
1762891730000|2025-11-11 20:08:50||243.89||243.89||243.89||243.89|4
1762891750000|2025-11-11 20:09:10||243.84||243.84||243.84||243.84|2
1762891800000|2025-11-11 20:10:00|243.92||243.92||243.92||243.92||1
1762891810000|2025-11-11 20:10:10|243.97||243.97||243.97||243.97||1
1762891830000|2025-11-11 20:10:30||243.89||243.84||243.89||243.84|0
1762891870000|2025-11-11 20:11:10|243.92||243.92||243.92||243.92||0
1762891900000|2025-11-11 20:11:40|243.97||243.97||243.97||243.97||1
1762891920000|2025-11-11 20:12:00||243.89||243.89||243.89||243.89|0
1762891960000|2025-11-11 20:12:40|||||||||1
1762891970000|2025-11-11 20:12:50|244.02||244.02||244.02||244.02||0
1762891980000|2025-11-11 20:13:00||243.94||243.89||243.94||243.89|0
1762892030000|2025-11-11 20:13:50|243.97||243.97||243.97||243.97||0
1762892420000|2025-11-11 20:20:20|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|4
1762892470000|2025-11-11 20:21:10||243.79||243.79||243.79||243.79|6
1762892500000|2025-11-11 20:21:40|243.87||243.87||243.87||243.87||0
1762892580000|2025-11-11 20:23:00|243.92||243.92||243.92||243.92||1
1762892660000|2025-11-11 20:24:20||243.84||243.79||243.84||243.79|1
1762892720000|2025-11-11 20:25:20||243.84||243.79||243.84||243.79|0
1762892730000|2025-11-11 20:25:30||243.84||243.79||243.84||243.79|6
1762892760000|2025-11-11 20:26:00||243.84||243.84||243.84||243.79|0
1762892780000|2025-11-11 20:26:20||243.79||243.79||243.79||243.79|2
1762892790000|2025-11-11 20:26:30|243.87||243.92||243.92||243.87||5
1762892800000|2025-11-11 20:26:40|243.87||243.87||243.87||243.87||1
1762892820000|2025-11-11 20:27:00||243.74||243.74||243.74||243.74|2
1762892850000|2025-11-11 20:27:30||243.79||243.79||243.79||243.79|0
1762892860000|2025-11-11 20:27:40|243.92||243.92||243.92||243.92||12
1762892890000|2025-11-11 20:28:10|243.87||243.87||243.87||243.87||0
1762892900000|2025-11-11 20:28:20||243.74||243.74||243.74||243.74|2
1762892930000|2025-11-11 20:28:50||243.79||243.79||243.79||243.79|0
1762892940000|2025-11-11 20:29:00|243.92||243.92||243.92||243.92||0
1762892950000|2025-11-11 20:29:10|243.87||243.87||243.87||243.87||1
1762892980000|2025-11-11 20:29:40|243.92||243.92||243.92||243.92||0
1762893000000|2025-11-11 20:30:00|243.87||243.87||243.87||243.87||0
1762893010000|2025-11-11 20:30:10|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|12
1762893060000|2025-11-11 20:31:00|||||||||1
1762893070000|2025-11-11 20:31:10|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|6
1762893080000|2025-11-11 20:31:20|||||||||1
1762893100000|2025-11-11 20:31:40|243.82||243.77||243.82||243.77||0
1762893110000|2025-11-11 20:31:50|243.82||243.82||243.82||243.82||0
1762893190000|2025-11-11 20:33:10||243.74||243.74||243.74||243.74|0
1762893210000|2025-11-11 20:33:30|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|24
1762893220000|2025-11-11 20:33:40||243.74||243.74||243.74||243.74|6
1762893320000|2025-11-11 20:35:20|243.82||243.82||243.82||243.82||0
1762893330000|2025-11-11 20:35:30|243.87||243.87||243.87||243.87||7
1762893350000|2025-11-11 20:35:50|||||||||1
1762893360000|2025-11-11 20:36:00|||||||||1
1762893370000|2025-11-11 20:36:10|243.82||243.87||243.87||243.82||9
1762893380000|2025-11-11 20:36:20||243.79||243.79||243.79||243.79|0
1762893410000|2025-11-11 20:36:50|||||||||1
1762893420000|2025-11-11 20:37:00|||||||||1
1762893430000|2025-11-11 20:37:10|||||||||1
1762893440000|2025-11-11 20:37:20|243.92||243.92||243.92||243.92||1
1762893470000|2025-11-11 20:37:50||243.84||243.84||243.84||243.84|1
1762893490000|2025-11-11 20:38:10|243.97||243.97||243.97||243.97||2
1762893530000|2025-11-11 20:38:50|||||||||1
1762893540000|2025-11-11 20:39:00|243.92||243.97||243.97||243.92||1
1762893580000|2025-11-11 20:39:40|243.92||243.92||243.92||243.92||1
1762893590000|2025-11-11 20:39:50|||||||||1
1762893600000|2025-11-11 20:40:00|||||||||1
1762893630000|2025-11-11 20:40:30|||||||||5
1762893640000|2025-11-11 20:40:40|||||||||1
1762893650000|2025-11-11 20:40:50|||||||||1
1762893660000|2025-11-11 20:41:00|||||||||1
1762893680000|2025-11-11 20:41:20|||||||||1
1762893690000|2025-11-11 20:41:30|||||||||1
1762893700000|2025-11-11 20:41:40|||||||||1
1762893760000|2025-11-11 20:42:40|||||||||2
1762893850000|2025-11-11 20:44:10|||||||||36
1762893860000|2025-11-11 20:44:20||243.79||243.79||243.79||243.79|7
1762893870000|2025-11-11 20:44:30||243.84||243.84||243.84||243.84|2
1762893880000|2025-11-11 20:44:40|||||||||1
1762893900000|2025-11-11 20:45:00|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|26
1762893910000|2025-11-11 20:45:10|||||||||2
1762893920000|2025-11-11 20:45:20||243.84||243.84||243.84||243.84|4
1762893940000|2025-11-11 20:45:40|243.92||243.97||243.97||243.92||0
1762893950000|2025-11-11 20:45:50|||||||||13
1762893960000|2025-11-11 20:46:00|243.92||243.92||243.92||243.92||3
1762893970000|2025-11-11 20:46:10||243.79||243.79||243.79||243.79|8
1762894020000|2025-11-11 20:47:00|||||||||1
1762894030000|2025-11-11 20:47:10||243.84||243.84||243.84||243.84|0
1762894040000|2025-11-11 20:47:20|||||||||12
1762894050000|2025-11-11 20:47:30||243.79||243.79||243.79||243.79|22
1762894080000|2025-11-11 20:48:00|243.87||243.87||243.87||243.87||0
1762894090000|2025-11-11 20:48:10|243.92|243.84|243.92|243.79|243.92|243.84|243.87|243.79|11
1762894140000|2025-11-11 20:49:00|||||||||1
1762894200000|2025-11-11 20:50:00|243.87||243.92||243.92||243.87||0
1762894210000|2025-11-11 20:50:10|243.87||243.92||243.92||243.87||0
1762894230000|2025-11-11 20:50:30|243.87||243.92||243.92||243.87||2
1762894250000|2025-11-11 20:50:50|||||||||16
1762894260000|2025-11-11 20:51:00|243.87||243.92||243.92||243.87||4
1762894270000|2025-11-11 20:51:10|243.87||243.87||243.87||243.87||1
1762894280000|2025-11-11 20:51:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|29
1762894290000|2025-11-11 20:51:30|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|10
1762894300000|2025-11-11 20:51:40|||||||||2
1762894310000|2025-11-11 20:51:50|||||||||1
1762894320000|2025-11-11 20:52:00|||||||||11
1762894340000|2025-11-11 20:52:20||243.74||243.74||243.74||243.74|64
1762894350000|2025-11-11 20:52:30|243.82||243.87||243.87||243.82||5
1762894360000|2025-11-11 20:52:40|243.82||243.87||243.87||243.82||5
1762894370000|2025-11-11 20:52:50|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.79|6
1762894380000|2025-11-11 20:53:00|||||||||6
1762894390000|2025-11-11 20:53:10|||||||||8
1762894400000|2025-11-11 20:53:20|243.92||243.87||243.92||243.87||7
1762894410000|2025-11-11 20:53:30|||||||||4
1762894420000|2025-11-11 20:53:40|||||||||1
1762894430000|2025-11-11 20:53:50|||||||||2
1762894440000|2025-11-11 20:54:00|||||||||1
1762894460000|2025-11-11 20:54:20|243.92||243.92||243.92||243.92||2
1762894480000|2025-11-11 20:54:40|243.87|243.74|243.82|243.74|243.87|243.74|243.82|243.74|46
1762894490000|2025-11-11 20:54:50|||||||||16
1762894500000|2025-11-11 20:55:00||243.69||243.74||243.74||243.69|55
1762894510000|2025-11-11 20:55:10|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|36
1762894520000|2025-11-11 20:55:20|243.92|243.84|243.92|243.79|243.92|243.84|243.92|243.79|4
1762894530000|2025-11-11 20:55:30||243.84||243.79||243.84||243.79|3
1762894540000|2025-11-11 20:55:40||243.84||243.79||243.84||243.79|2
1762894550000|2025-11-11 20:55:50||243.84||243.79||243.84||243.79|5
1762894560000|2025-11-11 20:56:00|243.87||243.92||243.92||243.87||4
1762894570000|2025-11-11 20:56:10||243.84||243.84||243.84||243.84|1
1762894580000|2025-11-11 20:56:20||243.79||243.79||243.79||243.79|2
1762894590000|2025-11-11 20:56:30|||||||||1
1762894600000|2025-11-11 20:56:40|243.87||243.87||243.87||243.87||4
1762894610000|2025-11-11 20:56:50||243.74||243.79||243.79||243.74|4
1762894620000|2025-11-11 20:57:00||243.74||243.74||243.74||243.74|3
1762894630000|2025-11-11 20:57:10|243.82||243.82||243.82||243.82||4
1762894640000|2025-11-11 20:57:20|||||||||3
1762894650000|2025-11-11 20:57:30|||||||||2
1762894660000|2025-11-11 20:57:40|243.87||243.87||243.87||243.87||2
1762894680000|2025-11-11 20:58:00|243.82||243.82||243.87||243.82||10
1762894690000|2025-11-11 20:58:10||243.69||243.69||243.69||243.69|3
1762894720000|2025-11-11 20:58:40|243.77||243.77||243.77||243.77||1
1762894740000|2025-11-11 20:59:00||243.64||243.64||243.64||243.64|29
1762894760000|2025-11-11 20:59:20||243.69||243.69||243.69||243.64|0
1762894770000|2025-11-11 20:59:30|243.82||243.82||243.82||243.82||5
1762894790000|2025-11-11 20:59:50||243.74||243.69||243.74||243.69|2
1762930870000|2025-11-12 07:01:10|244.67|244.54|244.72|244.64|244.72|244.64|244.67|244.54|16
1762930880000|2025-11-12 07:01:20|244.77|244.69|244.77|244.69|244.77|244.69|244.77|244.69|12
1762930890000|2025-11-12 07:01:30|244.82|244.64|244.82|244.69|244.82|244.74|244.82|244.64|12
1762930930000|2025-11-12 07:02:10|244.77|244.64|244.77|244.64|244.77|244.64|244.77|244.64|1
1762930960000|2025-11-12 07:02:40|244.62|244.69|244.57|244.49|244.62|244.69|244.57|244.49|70
1762930970000|2025-11-12 07:02:50|244.62|244.59|244.67|244.54|244.67|244.59|244.62|244.54|9
1762930980000|2025-11-12 07:03:00|244.72|244.59|244.72|244.59|244.72|244.59|244.72|244.59|25
1762930990000|2025-11-12 07:03:10|||||||||1
1762931010000|2025-11-12 07:03:30|244.77|244.64|244.77|244.64|244.77|244.69|244.77|244.64|26
1762931040000|2025-11-12 07:04:00||244.69||244.64||244.69||244.64|1
1762931050000|2025-11-12 07:04:10|244.72||244.72||244.72||244.72||0
1762931070000|2025-11-12 07:04:30|244.57|244.44|244.57|244.44|244.57|244.44|244.57|244.44|55
1762931080000|2025-11-12 07:04:40||244.49||244.49||244.49||244.44|3
1762931090000|2025-11-12 07:04:50|244.52|244.44|244.52|244.39|244.52|244.44|244.52|244.39|1
1762931100000|2025-11-12 07:05:00|244.57|244.44|244.52|244.39|244.57|244.44|244.52|244.39|2
1762931110000|2025-11-12 07:05:10|244.47|244.44|244.47|244.39|244.47|244.44|244.47|244.34|2
1762931120000|2025-11-12 07:05:20|244.52|244.49|244.57|244.44|244.57|244.49|244.52|244.44|10
1762931130000|2025-11-12 07:05:30||244.49||244.49||244.49||244.44|2
1762931140000|2025-11-12 07:05:40|244.62||244.62||244.62||244.62||49
1762931160000|2025-11-12 07:06:00||244.54||244.49||244.54||244.49|1
1762931180000|2025-11-12 07:06:20|244.57|244.44|244.47|244.34|244.57|244.49|244.47|244.34|11
1762931190000|2025-11-12 07:06:30||244.39||244.34||244.39||244.34|0
1762931200000|2025-11-12 07:06:40||244.39||244.39||244.39||244.39|3
1762931210000|2025-11-12 07:06:50|||||||||1
1762931220000|2025-11-12 07:07:00|244.52||244.52||244.52||244.52||0
1762931260000|2025-11-12 07:07:40|244.57||244.52||244.57||244.52||0
1762931280000|2025-11-12 07:08:00|244.57|244.44|244.57|244.44|244.57|244.44|244.57|244.44|0
1762931330000|2025-11-12 07:08:50|244.62|244.54|244.62|244.54|244.62|244.54|244.62|244.54|24
1762931340000|2025-11-12 07:09:00||244.49||244.49||244.49||244.49|10
1762931350000|2025-11-12 07:09:10|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.49|7
1762931370000|2025-11-12 07:09:30||244.59||244.59||244.59||244.59|0
1762931380000|2025-11-12 07:09:40|244.72|244.64|244.72|244.64|244.72|244.64|244.72|244.64|31
1762931390000|2025-11-12 07:09:50|244.82|244.69|244.72|244.64|244.82|244.69|244.72|244.64|84
1762931410000|2025-11-12 07:10:10|244.77|244.69|244.77|244.64|244.77|244.69|244.77|244.64|25
1762931420000|2025-11-12 07:10:20|244.72|244.59|244.72|244.59|244.72|244.59|244.67|244.59|20
1762931430000|2025-11-12 07:10:30|244.77|244.69|244.77|244.69|244.77|244.69|244.77|244.69|59
1762931450000|2025-11-12 07:10:50||244.64||244.64||244.64||244.64|8
1762931460000|2025-11-12 07:11:00||244.69||244.69||244.69||244.69|0
1762931470000|2025-11-12 07:11:10|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.69|45
1762931480000|2025-11-12 07:11:20|||||||||1
1762931490000|2025-11-12 07:11:30|244.77|244.69|244.72|244.64|244.77|244.69|244.72|244.59|5
1762931500000|2025-11-12 07:11:40||244.59||244.59||244.59||244.59|0
1762931510000|2025-11-12 07:11:50||244.64||244.64||244.64||244.59|0
1762931520000|2025-11-12 07:12:00||244.59||244.59||244.64||244.59|1
1762931550000|2025-11-12 07:12:30||244.64||244.59||244.64||244.59|0
1762931590000|2025-11-12 07:13:10||244.64||244.64||244.64||244.64|0
1762931600000|2025-11-12 07:13:20|244.77||244.77||244.77||244.77||8
1762931630000|2025-11-12 07:13:50||244.69||244.69||244.69||244.69|0
1762931640000|2025-11-12 07:14:00||244.64||244.64||244.64||244.64|9
1762931650000|2025-11-12 07:14:10|244.72|244.59|244.72|244.64|244.72|244.64|244.72|244.59|0
1762931700000|2025-11-12 07:15:00|244.77||244.77||244.77||244.77||1
1762931780000|2025-11-12 07:16:20|244.72|244.59|244.72|244.59|244.72|244.59|244.72|244.59|2
1762931800000|2025-11-12 07:16:40|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.54|0
1762931820000|2025-11-12 07:17:00||244.59||244.54||244.59||244.54|1
1762931830000|2025-11-12 07:17:10|244.62|244.49|244.62|244.49|244.62|244.49|244.62|244.49|0
1762931860000|2025-11-12 07:17:40||244.44||244.44||244.44||244.44|0
1762931870000|2025-11-12 07:17:50||244.49||244.49||244.49||244.49|0
1762931880000|2025-11-12 07:18:00|244.57|244.54|244.57|244.44|244.57|244.54|244.57|244.44|1
1762931970000|2025-11-12 07:19:30||244.49||244.49||244.49||244.49|1
1762931990000|2025-11-12 07:19:50|244.62|244.44|244.62|244.44|244.62|244.44|244.62|244.44|0
1762932000000|2025-11-12 07:20:00|244.57|244.49|244.57|244.49|244.57|244.49|244.57|244.49|0
1762932010000|2025-11-12 07:20:10|244.62||244.62||244.62||244.62||0
1762932030000|2025-11-12 07:20:30|244.57||244.62||244.62||244.57||0
1762932070000|2025-11-12 07:21:10|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.54|0
1762932110000|2025-11-12 07:21:50|244.72|244.59|244.72|244.59|244.72|244.59|244.72|244.59|0
1762932140000|2025-11-12 07:22:20|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.54|0
1762932170000|2025-11-12 07:22:50|244.72||244.72||244.72||244.72||0
1762932180000|2025-11-12 07:23:00||244.59||244.59||244.59||244.59|0
1762932190000|2025-11-12 07:23:10|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.54|2
1762932220000|2025-11-12 07:23:40|244.72|244.59|244.72|244.59|244.72|244.59|244.72|244.59|6
1762932240000|2025-11-12 07:24:00||244.64||244.59||244.64||244.59|1
1762932270000|2025-11-12 07:24:30|244.62|244.54|244.67|244.54|244.67|244.59|244.62|244.54|130
1762932310000|2025-11-12 07:25:10|244.62||244.62||244.62||244.62||0
1762932320000|2025-11-12 07:25:20|244.67||244.67||244.67||244.67||2
1762932350000|2025-11-12 07:25:50||244.59||244.54||244.59||244.54|0
1762932360000|2025-11-12 07:26:00||244.59||244.59||244.59||244.59|0
1762932370000|2025-11-12 07:26:10|244.72||244.72||244.72||244.72||11
1762932460000|2025-11-12 07:27:40||244.64||244.64||244.64||244.64|0
1762932470000|2025-11-12 07:27:50|244.67|244.59|244.67|244.59|244.67|244.59|244.67|244.59|3
1762932480000|2025-11-12 07:28:00|||||||||6
1762932580000|2025-11-12 07:29:40|244.72|244.64|244.72|244.59|244.77|244.64|244.72|244.59|4
1762932600000|2025-11-12 07:30:00|244.77||244.72||244.77||244.72||0
1762932610000|2025-11-12 07:30:10|244.77|244.64|244.72|244.59|244.77|244.64|244.72|244.59|2
1762932650000|2025-11-12 07:30:50||244.64||244.59||244.64||244.59|1
1762932700000|2025-11-12 07:31:40||244.64||244.59||244.64||244.59|1
1762932720000|2025-11-12 07:32:00||244.64||244.59||244.64||244.59|4
1762932780000|2025-11-12 07:33:00||244.64||244.64||244.64||244.64|0
1762932800000|2025-11-12 07:33:20|244.77||244.77||244.77||244.77||3
1762932820000|2025-11-12 07:33:40|244.82|244.69|244.82|244.69|244.82|244.69|244.82|244.69|5
1762932830000|2025-11-12 07:33:50||244.74||244.74||244.74||244.74|3
1762932840000|2025-11-12 07:34:00|||||||||2
1762932850000|2025-11-12 07:34:10||244.69||244.69||244.69||244.69|12
1762932870000|2025-11-12 07:34:30||244.74||244.74||244.74||244.74|0
1762932880000|2025-11-12 07:34:40|244.87|244.79|244.92|244.84|244.97|244.84|244.87|244.79|13
1762932890000|2025-11-12 07:34:50|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|1
1762932900000|2025-11-12 07:35:00||244.84||244.84||244.84||244.84|0
1762932910000|2025-11-12 07:35:10|244.92|244.79|244.92|244.79|244.92|244.79|244.92|244.79|13
1762932920000|2025-11-12 07:35:20|244.97|244.84|244.97|244.84|244.97|244.89|244.97|244.84|14
1762932960000|2025-11-12 07:36:00||244.89||244.84||244.89||244.84|2
1762932980000|2025-11-12 07:36:20|244.92|244.79|244.92|244.79|244.92|244.79|244.92|244.79|18
1762933050000|2025-11-12 07:37:30|244.87||244.87||244.87||244.87||0
1762933060000|2025-11-12 07:37:40||244.74||244.74||244.74||244.74|0
1762933080000|2025-11-12 07:38:00||244.79||244.79||244.79||244.74|1
1762933090000|2025-11-12 07:38:10||244.74||244.74||244.74||244.74|1
1762933100000|2025-11-12 07:38:20||244.79||244.79||244.79||244.79|0
1762933110000|2025-11-12 07:38:30|244.92||244.92||244.92||244.92||3
1762933150000|2025-11-12 07:39:10||244.84||244.79||244.84||244.79|1
1762933170000|2025-11-12 07:39:30||244.84||244.84||244.84||244.84|0
1762933190000|2025-11-12 07:39:50|244.97||244.97||244.97||244.97||1
1762933240000|2025-11-12 07:40:40|244.92||244.97||244.97||244.92||0
1762933260000|2025-11-12 07:41:00||244.89||244.89||244.89||244.89|0
1762933270000|2025-11-12 07:41:10|245.02|244.94|245.02|244.89|245.02|244.94|245.02|244.89|4
1762933280000|2025-11-12 07:41:20||244.94||244.89||244.94||244.89|0
1762933290000|2025-11-12 07:41:30||244.94||244.89||244.94||244.89|0
1762933310000|2025-11-12 07:41:50||244.94||244.89||244.94||244.89|0
1762933350000|2025-11-12 07:42:30|244.97||244.97||244.97||244.97||0
1762933360000|2025-11-12 07:42:40|244.92|244.84|244.92|244.79|244.92|244.84|244.92|244.79|4
1762933380000|2025-11-12 07:43:00||244.84||244.84||244.84||244.79|0
1762933390000|2025-11-12 07:43:10||244.79||244.84||244.84||244.79|0
1762933400000|2025-11-12 07:43:20|244.97||244.97||244.97||244.97||4
1762933440000|2025-11-12 07:44:00|245.02|244.89|244.97|244.84|245.02|244.89|244.97|244.84|1
1762933460000|2025-11-12 07:44:20||244.89||244.89||244.89||244.89|0
1762933470000|2025-11-12 07:44:30|245.02|244.84|245.02|244.94|245.02|244.94|245.02|244.84|2
1762933490000|2025-11-12 07:44:50|244.97|244.89|245.02|244.94|245.02|244.94|244.97|244.89|57
1762933500000|2025-11-12 07:45:00||244.89||244.89||244.89||244.89|16
1762933510000|2025-11-12 07:45:10|244.97||244.97||244.97||244.97||4
1762933530000|2025-11-12 07:45:30||244.84||244.84||244.84||244.84|2
1762933540000|2025-11-12 07:45:40|244.92|244.79|244.92|244.79|244.92|244.79|244.92|244.79|2
1762933560000|2025-11-12 07:46:00||244.84||244.79||244.84||244.79|2
1762933570000|2025-11-12 07:46:10||244.84||244.79||244.84||244.79|3
1762933580000|2025-11-12 07:46:20||244.84||244.84||244.84||244.84|1
1762933590000|2025-11-12 07:46:30|244.82|244.69|244.82|244.69|244.82|244.69|244.82|244.69|24
1762933600000|2025-11-12 07:46:40||244.74||244.74||244.74||244.74|3
1762933610000|2025-11-12 07:46:50|||||||||1
1762933630000|2025-11-12 07:47:10|||||||||1
1762933660000|2025-11-12 07:47:40|244.87|244.79|244.87|244.79|244.87|244.79|244.82|244.74|237
1762933670000|2025-11-12 07:47:50|244.82|244.74|244.82|244.69|244.82|244.74|244.82|244.69|40
1762933680000|2025-11-12 07:48:00|244.77||244.77||244.77||244.77||0
1762933700000|2025-11-12 07:48:20|244.82||244.82||244.82||244.77||0
1762933710000|2025-11-12 07:48:30|244.77||244.77||244.77||244.77||0
1762933730000|2025-11-12 07:48:50|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|0
1762933790000|2025-11-12 07:49:50|||||||||4
1762933800000|2025-11-12 07:50:00|244.87|244.79|244.87|244.74|244.87|244.79|244.87|244.74|25
1762933810000|2025-11-12 07:50:10|244.82||244.82||244.82||244.82||0
1762933830000|2025-11-12 07:50:30|244.77|244.69|244.77|244.69|244.77|244.69|244.77|244.69|0
1762933840000|2025-11-12 07:50:40|244.82||244.82||244.82||244.82||5
1762933850000|2025-11-12 07:50:50|244.77||244.82||244.82||244.77||0
1762933860000|2025-11-12 07:51:00|244.77|244.74|244.87|244.74|244.87|244.74|244.77|244.74|1
1762933870000|2025-11-12 07:51:10|244.82|244.79|244.82|244.74|244.82|244.79|244.82|244.74|0
1762933880000|2025-11-12 07:51:20|244.87||244.82||244.87||244.82||0
1762933890000|2025-11-12 07:51:30|244.87||244.82||244.87||244.82||0
1762933910000|2025-11-12 07:51:50|244.87|244.79|244.87|244.79|244.87|244.79|244.82|244.79|3
1762933930000|2025-11-12 07:52:10|244.92||244.92||244.92||244.92||0
1762933950000|2025-11-12 07:52:30|244.87||244.87||244.92||244.87||0
1762933960000|2025-11-12 07:52:40|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|3
1762933970000|2025-11-12 07:52:50|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|6
1762933980000|2025-11-12 07:53:00|244.92||244.92||244.92||244.92||9
1762933990000|2025-11-12 07:53:10|244.87||244.87||244.92||244.87||0
1762934000000|2025-11-12 07:53:20|244.92||244.87||244.92||244.87||0
1762934010000|2025-11-12 07:53:30|244.92||244.92||244.92||244.92||0
1762934020000|2025-11-12 07:53:40|244.87||244.87||244.87||244.87||0
1762934040000|2025-11-12 07:54:00|244.92||244.92||244.92||244.92||0
1762934060000|2025-11-12 07:54:20|244.87||244.92||244.92||244.87||0
1762934140000|2025-11-12 07:55:40|244.87||244.92||244.92||244.87||11
1762934160000|2025-11-12 07:56:00|244.87|244.84|244.92|244.79|244.92|244.84|244.87|244.79|16
1762934210000|2025-11-12 07:56:50|244.87|244.74|244.82|244.74|244.87|244.74|244.82|244.74|219
1762934220000|2025-11-12 07:57:00||244.69||244.69||244.69||244.69|10
1762934230000|2025-11-12 07:57:10||244.74||244.69||244.74||244.69|4
1762934250000|2025-11-12 07:57:30|244.77|244.64|244.77|244.64|244.77|244.64|244.77|244.64|275
1762934260000|2025-11-12 07:57:40|244.72|244.59|244.72|244.59|244.72|244.59|244.72|244.59|23
1762934270000|2025-11-12 07:57:50|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.54|4
1762934280000|2025-11-12 07:58:00||244.59||244.59||244.59||244.59|2
1762934290000|2025-11-12 07:58:10||244.54||244.54||244.54||244.54|7
1762934340000|2025-11-12 07:59:00||244.59||244.59||244.59||244.59|0
1762934350000|2025-11-12 07:59:10|||||||||1
1762934360000|2025-11-12 07:59:20|244.62|244.54|244.62|244.49|244.62|244.54|244.57|244.49|224
1762934370000|2025-11-12 07:59:30|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.54|6
1762934380000|2025-11-12 07:59:40|244.57|244.49|244.62|244.49|244.62|244.49|244.47|244.39|279
1762934390000|2025-11-12 07:59:50|244.47|244.54|244.47|244.39|244.57|244.54|244.47|244.39|292
1762934400000|2025-11-12 08:00:00|244.52|244.54|244.47|244.39|244.67|244.59|244.47|244.39|217
1762934410000|2025-11-12 08:00:10|244.52|244.44|244.47|244.39|244.52|244.44|244.47|244.39|238
1762934420000|2025-11-12 08:00:20|244.52|244.44|244.52|244.44|244.52|244.44|244.47|244.39|193
1762934430000|2025-11-12 08:00:30|244.57|244.39|244.52|244.44|244.57|244.44|244.47|244.39|342
1762934440000|2025-11-12 08:00:40|244.57|244.49|244.92|244.84|244.92|244.84|244.57|244.49|178
1762934450000|2025-11-12 08:00:50|244.97|244.89|244.97|244.89|244.97|244.89|244.92|244.84|194
1762934460000|2025-11-12 08:01:00|244.87|244.79|244.92|244.84|245.02|244.94|244.77|244.69|184
1762934470000|2025-11-12 08:01:10|244.97|244.89|245.07|244.99|245.12|244.99|244.97|244.89|116
1762934480000|2025-11-12 08:01:20|245.02|244.94|244.87|244.79|245.07|244.94|244.87|244.79|82
1762934490000|2025-11-12 08:01:30|244.82|244.74|244.97|244.89|244.97|244.89|244.82|244.74|81
1762934500000|2025-11-12 08:01:40|245.02|244.94|245.17|245.04|245.17|245.04|245.02|244.94|41
1762934510000|2025-11-12 08:01:50|245.12|244.99|245.17|245.09|245.17|245.09|245.02|244.94|39
1762934520000|2025-11-12 08:02:00|245.12|245.04|245.17|245.09|245.22|245.09|245.12|245.04|127
1762934530000|2025-11-12 08:02:10|245.22|245.14|245.17|245.09|245.27|245.19|245.17|245.09|44
1762934540000|2025-11-12 08:02:20|245.22|245.14|245.12|245.04|245.22|245.14|245.07|244.99|138
1762934550000|2025-11-12 08:02:30|245.17|245.09|245.17|245.09|245.22|245.14|245.12|245.04|183
1762934560000|2025-11-12 08:02:40|245.22|245.04|245.22|245.14|245.27|245.14|245.17|245.04|14
1762934570000|2025-11-12 08:02:50|245.27|245.19|245.27|245.19|245.32|245.24|245.22|245.19|44
1762934580000|2025-11-12 08:03:00|245.32|245.24|245.27|245.19|245.32|245.24|245.27|245.19|56
1762934590000|2025-11-12 08:03:10|245.22|245.14|245.17|245.09|245.27|245.14|245.12|245.04|26
1762934600000|2025-11-12 08:03:20|245.22|245.14|245.27|245.19|245.32|245.24|245.22|245.14|51
1762934610000|2025-11-12 08:03:30|245.32|245.14|245.27|245.19|245.32|245.24|245.27|245.14|38
1762934620000|2025-11-12 08:03:40|245.22|245.14|245.22|245.09|245.27|245.14|245.17|245.09|11
1762934630000|2025-11-12 08:03:50|245.27|245.14|245.32|245.19|245.32|245.24|245.27|245.14|97
1762934640000|2025-11-12 08:04:00|245.27|245.14|245.27|245.19|245.32|245.19|245.27|245.14|233
1762934650000|2025-11-12 08:04:10|245.22|245.14|245.17|245.09|245.22|245.14|245.17|245.09|108
1762934660000|2025-11-12 08:04:20|245.12|245.04|245.12|245.04|245.22|245.14|245.12|245.04|95
1762934670000|2025-11-12 08:04:30|245.17|245.09|245.17|245.09|245.17|245.09|245.12|245.04|40
1762934680000|2025-11-12 08:04:40|245.22|245.14|245.27|245.19|245.27|245.19|245.22|245.14|19
1762934690000|2025-11-12 08:04:50||245.14||245.19||245.19||245.14|2
1762934700000|2025-11-12 08:05:00|245.22|245.14|245.22|245.09|245.32|245.24|245.22|245.09|93
1762934710000|2025-11-12 08:05:10|245.17|245.14|245.12|244.99|245.17|245.14|245.12|244.99|66
1762934720000|2025-11-12 08:05:20|245.07|245.04|245.22|245.14|245.22|245.14|245.07|244.99|36
1762934730000|2025-11-12 08:05:30|245.17|245.09|245.32|245.24|245.32|245.24|245.17|245.09|69
1762934740000|2025-11-12 08:05:40|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.14|4
1762934750000|2025-11-12 08:05:50|245.32|245.14|245.27|245.19|245.32|245.19|245.22|245.14|35
1762934760000|2025-11-12 08:06:00|245.32|245.24|245.32|245.19|245.37|245.29|245.27|245.19|44
1762934770000|2025-11-12 08:06:10|245.27|245.24|245.32|245.24|245.37|245.24|245.27|245.19|3
1762934780000|2025-11-12 08:06:20|245.37|245.29|245.42|245.34|245.42|245.34|245.32|245.24|186
1762934790000|2025-11-12 08:06:30|245.47|245.39|245.42|245.34|245.47|245.39|245.42|245.34|18
1762934800000|2025-11-12 08:06:40|245.47|245.39|245.52|245.44|245.52|245.44|245.42|245.39|38
1762934810000|2025-11-12 08:06:50||245.39||245.44||245.44||245.39|22
1762934820000|2025-11-12 08:07:00|245.47|245.39|245.47|245.39|245.52|245.44|245.47|245.39|20
1762934830000|2025-11-12 08:07:10|245.42|245.34|245.42|245.34|245.47|245.34|245.42|245.34|14
1762934840000|2025-11-12 08:07:20|245.47|245.39|245.52|245.44|245.52|245.44|245.42|245.39|4
1762934850000|2025-11-12 08:07:30|245.47|245.39|245.57|245.44|245.57|245.49|245.42|245.34|55
1762934860000|2025-11-12 08:07:40|245.52|245.49|245.52|245.44|245.57|245.49|245.52|245.44|14
1762934870000|2025-11-12 08:07:50|245.57|245.39|245.47|245.39|245.57|245.44|245.47|245.39|38
1762934880000|2025-11-12 08:08:00|245.52|245.34|245.52|245.44|245.52|245.44|245.52|245.34|58
1762934890000|2025-11-12 08:08:10|245.47|245.39|245.52|245.44|245.57|245.49|245.47|245.39|303
1762934900000|2025-11-12 08:08:20|245.57|245.49|245.57|245.44|245.62|245.54|245.52|245.44|95
1762934910000|2025-11-12 08:08:30|245.52|245.39|245.57|245.49|245.57|245.49|245.47|245.39|128
1762934920000|2025-11-12 08:08:40|245.52|245.44|245.57|245.44|245.57|245.49|245.52|245.39|134
1762934930000|2025-11-12 08:08:50|245.52|245.39|245.57|245.44|245.57|245.44|245.52|245.39|67
1762934940000|2025-11-12 08:09:00|245.52||245.52||245.57||245.52||74
1762934950000|2025-11-12 08:09:10|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.44|74
1762934960000|2025-11-12 08:09:20|245.52|245.44|245.52|245.44|245.57|245.49|245.47|245.39|76
1762934970000|2025-11-12 08:09:30|245.57|245.39|245.57|245.44|245.57|245.49|245.52|245.39|207
1762934980000|2025-11-12 08:09:40|245.52|245.39|245.52|245.44|245.52|245.44|245.47|245.39|41
1762934990000|2025-11-12 08:09:50|245.47|245.39|245.52|245.44|245.52|245.44|245.47|245.39|83
1762935000000|2025-11-12 08:10:00|245.47|245.39|245.47|245.34|245.52|245.44|245.42|245.34|400
1762935010000|2025-11-12 08:10:10|245.52|245.39|245.57|245.49|245.57|245.49|245.52|245.34|50
1762935020000|2025-11-12 08:10:20|245.62|245.54|245.67|245.59|245.67|245.59|245.57|245.49|30
1762935030000|2025-11-12 08:10:30|245.62|245.54|245.72|245.64|245.72|245.64|245.62|245.54|27
1762935040000|2025-11-12 08:10:40|245.82|245.69|245.82|245.69|245.82|245.74|245.77|245.69|72
1762935050000|2025-11-12 08:10:50|245.77|245.74|245.82|245.69|245.82|245.74|245.77|245.69|12
1762935060000|2025-11-12 08:11:00|245.77|245.74|245.77|245.69|245.77|245.74|245.72|245.64|20
1762935070000|2025-11-12 08:11:10|245.72|245.64|245.77|245.69|245.82|245.69|245.72|245.64|8
1762935080000|2025-11-12 08:11:20|245.82|245.64|245.72|245.64|245.82|245.64|245.72|245.64|25
1762935090000|2025-11-12 08:11:30|245.77||245.72||245.77||245.72||5
1762935100000|2025-11-12 08:11:40|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|12
1762935110000|2025-11-12 08:11:50|245.72|245.64|245.72|245.64|245.72|245.64|245.67|245.59|26
1762935120000|2025-11-12 08:12:00|245.77|245.69|245.82|245.74|245.82|245.74|245.77|245.69|27
1762935130000|2025-11-12 08:12:10|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|146
1762935140000|2025-11-12 08:12:20|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.74|244
1762935150000|2025-11-12 08:12:30|245.92|245.74|245.87|245.79|245.92|245.79|245.87|245.74|33
1762935160000|2025-11-12 08:12:40|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|23
1762935170000|2025-11-12 08:12:50|245.77|245.69|245.77|245.64|245.77|245.69|245.77|245.64|23
1762935180000|2025-11-12 08:13:00|245.72|245.69|245.72|245.64|245.77|245.69|245.72|245.64|39
1762935190000|2025-11-12 08:13:10|||||||||13
1762935200000|2025-11-12 08:13:20|245.77|245.69|245.92|245.84|245.92|245.84|245.77|245.69|24
1762935210000|2025-11-12 08:13:30|245.87|245.79|245.92|245.79|245.92|245.79|245.82|245.74|19
1762935220000|2025-11-12 08:13:40|245.87|245.74|245.82|245.74|245.87|245.74|245.82|245.74|17
1762935230000|2025-11-12 08:13:50|245.87|245.79|245.82|245.69|245.87|245.79|245.82|245.69|15
1762935240000|2025-11-12 08:14:00|245.77|245.74|245.72|245.64|245.77|245.74|245.72|245.64|48
1762935250000|2025-11-12 08:14:10|245.77|245.69|245.77|245.69|245.77|245.69|245.72|245.64|17
1762935260000|2025-11-12 08:14:20|245.72|245.64|245.82|245.74|245.82|245.74|245.72|245.64|138
1762935270000|2025-11-12 08:14:30|245.77|245.69|245.82|245.74|245.82|245.74|245.77|245.69|69
1762935280000|2025-11-12 08:14:40|245.87|245.69|245.87|245.79|245.87|245.79|245.82|245.69|195
1762935290000|2025-11-12 08:14:50|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|26
1762935300000|2025-11-12 08:15:00|245.92|245.84|245.82|245.74|245.92|245.84|245.82|245.74|53
1762935310000|2025-11-12 08:15:10|245.87|245.79|245.82|245.74|245.87|245.79|245.82|245.74|25
1762935320000|2025-11-12 08:15:20|245.77|245.69|245.72|245.64|245.77|245.69|245.72|245.64|98
1762935330000|2025-11-12 08:15:30|245.77|245.69|245.82|245.69|245.82|245.69|245.72|245.69|17
1762935340000|2025-11-12 08:15:40|245.87|245.74|245.87|245.79|245.87|245.79|245.82|245.74|19
1762935350000|2025-11-12 08:15:50|245.92||245.92||245.92||245.87||8
1762935360000|2025-11-12 08:16:00|245.87||245.87||245.92||245.87||0
1762935370000|2025-11-12 08:16:10|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|21
1762935380000|2025-11-12 08:16:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|58
1762935390000|2025-11-12 08:16:30|246.02|245.79|246.02|245.89|246.02|245.94|246.02|245.79|283
1762935400000|2025-11-12 08:16:40|245.97|245.94|245.97|245.89|246.02|245.94|245.97|245.89|170
1762935410000|2025-11-12 08:16:50|245.92|245.84|246.02|245.94|246.02|245.94|245.92|245.84|161
1762935420000|2025-11-12 08:17:00||245.89||245.94||245.94||245.89|42
1762935430000|2025-11-12 08:17:10|246.07|245.89|246.02|245.94|246.07|245.94|246.02|245.89|13
1762935440000|2025-11-12 08:17:20|245.97|245.89|245.97|245.89|246.02|245.94|245.97|245.89|157
1762935450000|2025-11-12 08:17:30|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.84|35
1762935460000|2025-11-12 08:17:40|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.84|36
1762935470000|2025-11-12 08:17:50|||||||||35
1762935480000|2025-11-12 08:18:00|246.02|245.94|246.07|245.99|246.07|245.99|246.02|245.89|11
1762935490000|2025-11-12 08:18:10|246.12|245.94|246.07|245.94|246.12|245.94|246.02|245.94|17
1762935500000|2025-11-12 08:18:20|246.02|245.99|246.07|245.99|246.07|245.99|246.02|245.94|25
1762935510000|2025-11-12 08:18:30|246.12||246.07||246.12||246.07||4
1762935520000|2025-11-12 08:18:40|246.02|245.94|246.02|245.89|246.07|245.99|246.02|245.89|19
1762935530000|2025-11-12 08:18:50|245.97|245.94|245.97|245.89|246.02|245.94|245.97|245.89|98
1762935540000|2025-11-12 08:19:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|69
1762935550000|2025-11-12 08:19:10|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.84|20
1762935560000|2025-11-12 08:19:20|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|23
1762935570000|2025-11-12 08:19:30|246.07|245.99|246.12|245.99|246.12|246.04|246.02|245.94|51
1762935580000|2025-11-12 08:19:40|246.07||246.07||246.07||246.07||0
1762935590000|2025-11-12 08:19:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|25
1762935600000|2025-11-12 08:20:00|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|16
1762935610000|2025-11-12 08:20:10|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|6
1762935620000|2025-11-12 08:20:20|246.07|245.99|246.12|246.04|246.12|246.04|246.07|245.99|14
1762935630000|2025-11-12 08:20:30|246.07|245.99|246.12|246.04|246.12|246.04|246.07|245.99|28
1762935640000|2025-11-12 08:20:40|246.17|246.09|246.12|246.04|246.17|246.09|246.07|245.99|43
1762935650000|2025-11-12 08:20:50||245.99||246.04||246.04||245.99|10
1762935660000|2025-11-12 08:21:00|246.17|246.09|246.17|246.09|246.17|246.09|246.12|246.04|15
1762935670000|2025-11-12 08:21:10|246.12|246.04|246.12|246.04|246.17|246.09|246.12|246.04|34
1762935680000|2025-11-12 08:21:20|246.07|245.99|246.12|246.04|246.12|246.04|246.07|245.99|15
1762935690000|2025-11-12 08:21:30|||||||||3
1762935700000|2025-11-12 08:21:40|246.17|245.99|246.17|246.04|246.17|246.09|246.17|245.99|23
1762935710000|2025-11-12 08:21:50|246.12|246.09|246.17|246.09|246.22|246.09|246.12|246.04|96
1762935720000|2025-11-12 08:22:00|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|6
1762935730000|2025-11-12 08:22:10|246.17|246.09|246.17|246.04|246.17|246.09|246.12|246.04|13
1762935740000|2025-11-12 08:22:20|246.22|246.09|246.22|246.14|246.27|246.14|246.22|246.09|17
1762935750000|2025-11-12 08:22:30|246.27|246.09|246.22|246.14|246.27|246.14|246.22|246.09|8
1762935760000|2025-11-12 08:22:40|246.17|246.09|246.22|246.09|246.22|246.14|246.17|246.09|86
1762935770000|2025-11-12 08:22:50|246.27|246.14|246.27|246.19|246.27|246.19|246.22|246.14|10
1762935780000|2025-11-12 08:23:00||246.14||246.19||246.19||246.14|34
1762935790000|2025-11-12 08:23:10|246.32|246.14|246.32|246.24|246.32|246.24|246.27|246.14|22
1762935800000|2025-11-12 08:23:20|246.37||246.32||246.37||246.32||4
1762935810000|2025-11-12 08:23:30|246.37|246.29|246.32|246.19|246.37|246.29|246.27|246.19|12
1762935820000|2025-11-12 08:23:40|246.27|246.24|246.27|246.19|246.32|246.24|246.27|246.19|6
1762935830000|2025-11-12 08:23:50|246.32||246.32||246.32||246.27||5
1762935840000|2025-11-12 08:24:00|246.27|246.14|246.32|246.19|246.32|246.19|246.22|246.14|14
1762935850000|2025-11-12 08:24:10|246.27|246.24|246.32|246.24|246.32|246.24|246.27|246.19|7
1762935860000|2025-11-12 08:24:20|246.37|246.19|246.37|246.29|246.37|246.29|246.37|246.19|3
1762935870000|2025-11-12 08:24:30|246.42||246.37||246.42||246.37||11
1762935880000|2025-11-12 08:24:40|246.42||246.42||246.42||246.42||14
1762935890000|2025-11-12 08:24:50||246.34||246.29||246.34||246.29|16
1762935900000|2025-11-12 08:25:00|246.47|246.34|246.42|246.34|246.47|246.39|246.42|246.34|160
1762935910000|2025-11-12 08:25:10|246.47|246.39|246.37|246.24|246.47|246.39|246.37|246.24|13
1762935920000|2025-11-12 08:25:20|246.32|246.29|246.42|246.29|246.42|246.29|246.32|246.24|41
1762935930000|2025-11-12 08:25:30|246.47|246.34|246.42|246.34|246.47|246.39|246.42|246.29|42
1762935940000|2025-11-12 08:25:40|246.47|246.39|246.47|246.39|246.47|246.39|246.42|246.39|19
1762935950000|2025-11-12 08:25:50|246.52|246.34|246.52|246.44|246.57|246.49|246.52|246.34|665
1762935960000|2025-11-12 08:26:00|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|30
1762935970000|2025-11-12 08:26:10|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|24
1762935980000|2025-11-12 08:26:20|246.47|246.39|246.47|246.39|246.52|246.39|246.42|246.34|66
1762935990000|2025-11-12 08:26:30|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|144
1762936000000|2025-11-12 08:26:40|246.42|246.34|246.47|246.39|246.52|246.39|246.42|246.34|10
1762936010000|2025-11-12 08:26:50|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|10
1762936020000|2025-11-12 08:27:00|246.52|246.44|246.52|246.44|246.52|246.44|246.47|246.44|2
1762936030000|2025-11-12 08:27:10|246.47|246.39|246.52|246.39|246.52|246.44|246.47|246.39|20
1762936040000|2025-11-12 08:27:20||246.44||246.39||246.44||246.39|0
1762936050000|2025-11-12 08:27:30|246.47||246.47||246.52||246.47||2
1762936060000|2025-11-12 08:27:40|246.52|246.44|246.57|246.44|246.57|246.49|246.47|246.44|77
1762936070000|2025-11-12 08:27:50|246.52|246.49|246.57|246.44|246.62|246.49|246.52|246.44|17
1762936080000|2025-11-12 08:28:00|246.52|246.49|246.57|246.49|246.57|246.49|246.52|246.49|165
1762936090000|2025-11-12 08:28:10|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|25
1762936100000|2025-11-12 08:28:20|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|18
1762936110000|2025-11-12 08:28:30|246.62|246.44|246.52|246.44|246.62|246.44|246.52|246.44|33
1762936120000|2025-11-12 08:28:40|246.57|246.49|246.57|246.49|246.57|246.49|246.52|246.49|29
1762936130000|2025-11-12 08:28:50|246.62|246.54|246.62|246.54|246.62|246.54|246.57|246.49|25
1762936140000|2025-11-12 08:29:00|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|20
1762936150000|2025-11-12 08:29:10|246.67|246.49|246.67|246.59|246.67|246.59|246.67|246.49|23
1762936160000|2025-11-12 08:29:20|246.62|246.54|246.67|246.54|246.67|246.59|246.62|246.54|13
1762936170000|2025-11-12 08:29:30|246.62||246.62||246.62||246.62||0
1762936180000|2025-11-12 08:29:40|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|26
1762936190000|2025-11-12 08:29:50|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|20
1762936200000|2025-11-12 08:30:00|246.52|246.44|246.57|246.44|246.57|246.44|246.52|246.44|127
1762936210000|2025-11-12 08:30:10|246.52|246.49|246.52|246.44|246.57|246.49|246.52|246.44|11
1762936220000|2025-11-12 08:30:20|246.47|246.39|246.57|246.49|246.57|246.49|246.47|246.39|84
1762936230000|2025-11-12 08:30:30|246.62|246.44|246.62|246.54|246.67|246.54|246.62|246.44|33
1762936240000|2025-11-12 08:30:40|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|42
1762936250000|2025-11-12 08:30:50|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|12
1762936260000|2025-11-12 08:31:00|246.57|246.49|246.57|246.44|246.57|246.49|246.52|246.44|14
1762936270000|2025-11-12 08:31:10|246.52||246.52||246.57||246.52||0
1762936290000|2025-11-12 08:31:30|246.57|246.49|246.57|246.49|246.62|246.49|246.57|246.49|4
1762936300000|2025-11-12 08:31:40|246.52|246.44|246.57|246.44|246.57|246.44|246.52|246.44|12
1762936310000|2025-11-12 08:31:50|246.52|246.39|246.52|246.39|246.57|246.39|246.47|246.39|3
1762936320000|2025-11-12 08:32:00|246.57|246.44|246.47|246.34|246.57|246.44|246.37|246.29|31
1762936330000|2025-11-12 08:32:10|246.42|246.29|246.37|246.29|246.47|246.29|246.37|246.29|5
1762936340000|2025-11-12 08:32:20|246.42||246.37||246.42||246.37||0
1762936350000|2025-11-12 08:32:30|246.32|246.24|246.32|246.24|246.42|246.29|246.32|246.24|35
1762936360000|2025-11-12 08:32:40|246.37|246.19|246.32|246.19|246.37|246.19|246.32|246.19|12
1762936370000|2025-11-12 08:32:50|246.37|246.24|246.37|246.29|246.42|246.29|246.37|246.24|204
1762936380000|2025-11-12 08:33:00|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|165
1762936390000|2025-11-12 08:33:10|246.47|246.39|246.37|246.29|246.47|246.39|246.37|246.29|54
1762936400000|2025-11-12 08:33:20|||||||||9
1762936410000|2025-11-12 08:33:30|246.42|246.24|246.37|246.29|246.42|246.29|246.37|246.24|11
1762936420000|2025-11-12 08:33:40|246.42|246.34|246.42|246.29|246.42|246.34|246.37|246.29|21
1762936430000|2025-11-12 08:33:50|246.37|246.24|246.37|246.24|246.37|246.24|246.37|246.24|2
1762936440000|2025-11-12 08:34:00|246.32|246.29|246.32|246.24|246.32|246.29|246.27|246.19|182
1762936450000|2025-11-12 08:34:10|246.37|246.29|246.37|246.24|246.37|246.29|246.32|246.24|2
1762936460000|2025-11-12 08:34:20|246.32|246.29|246.32|246.24|246.37|246.29|246.32|246.24|12
1762936470000|2025-11-12 08:34:30|246.37|246.29|246.42|246.34|246.47|246.34|246.37|246.29|14
1762936490000|2025-11-12 08:34:50|246.47|246.39|246.47|246.39|246.52|246.44|246.47|246.34|31
1762936500000|2025-11-12 08:35:00|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|108
1762936510000|2025-11-12 08:35:10|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.39|20
1762936520000|2025-11-12 08:35:20|246.57||246.52||246.57||246.52||0
1762936540000|2025-11-12 08:35:40|246.57|246.49|246.57|246.44|246.57|246.49|246.52|246.44|24
1762936550000|2025-11-12 08:35:50|246.62|246.49|246.62|246.54|246.62|246.54|246.62|246.49|119
1762936560000|2025-11-12 08:36:00|246.57|246.49|246.67|246.59|246.67|246.59|246.57|246.49|13
1762936570000|2025-11-12 08:36:10|246.62|246.54|246.67|246.59|246.67|246.59|246.62|246.54|34
1762936580000|2025-11-12 08:36:20|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|13
1762936590000|2025-11-12 08:36:30||246.49||246.54||246.54||246.49|0
1762936600000|2025-11-12 08:36:40||246.49||246.54||246.54||246.49|3
1762936610000|2025-11-12 08:36:50|246.57|246.49|246.62|246.49|246.62|246.54|246.57|246.49|5
1762936620000|2025-11-12 08:37:00|246.57|246.44|246.57|246.49|246.57|246.49|246.52|246.44|10
1762936630000|2025-11-12 08:37:10|||||||||1
1762936640000|2025-11-12 08:37:20|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.49|17
1762936650000|2025-11-12 08:37:30||246.49||246.54||246.54||246.49|0
1762936660000|2025-11-12 08:37:40|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|145
1762936670000|2025-11-12 08:37:50|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|114
1762936680000|2025-11-12 08:38:00|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|44
1762936690000|2025-11-12 08:38:10|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.59|4
1762936700000|2025-11-12 08:38:20|||||||||90
1762936710000|2025-11-12 08:38:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|49
1762936720000|2025-11-12 08:38:40|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.59|19
1762936730000|2025-11-12 08:38:50|246.67|246.59|246.72|246.59|246.72|246.64|246.67|246.59|22
1762936740000|2025-11-12 08:39:00|246.67|246.64|246.72|246.64|246.72|246.64|246.67|246.59|87
1762936750000|2025-11-12 08:39:10|246.67|246.59|246.72|246.59|246.72|246.59|246.67|246.59|149
1762936760000|2025-11-12 08:39:20|246.67|246.64|246.67|246.59|246.72|246.64|246.67|246.59|209
1762936770000|2025-11-12 08:39:30|246.72|246.64|246.72|246.64|246.77|246.69|246.67|246.59|67
1762936780000|2025-11-12 08:39:40|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|15
1762936790000|2025-11-12 08:39:50|246.67|246.59|246.72|246.59|246.72|246.64|246.67|246.59|270
1762936800000|2025-11-12 08:40:00|246.67|246.64|246.62|246.54|246.72|246.64|246.57|246.49|74
1762936810000|2025-11-12 08:40:10|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|253
1762936820000|2025-11-12 08:40:20|||||||||8
1762936830000|2025-11-12 08:40:30|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|130
1762936840000|2025-11-12 08:40:40|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|19
1762936850000|2025-11-12 08:40:50|||||||||77
1762936860000|2025-11-12 08:41:00|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|21
1762936870000|2025-11-12 08:41:10|246.72||246.72||246.72||246.72||25
1762936880000|2025-11-12 08:41:20|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|10
1762936890000|2025-11-12 08:41:30|246.82|246.74|246.82|246.69|246.82|246.74|246.82|246.69|39
1762936900000|2025-11-12 08:41:40|246.77|246.74|246.77|246.69|246.77|246.74|246.77|246.69|37
1762936910000|2025-11-12 08:41:50|246.72|246.64|246.72|246.64|246.72|246.69|246.72|246.64|4
1762936920000|2025-11-12 08:42:00|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.64|12
1762936930000|2025-11-12 08:42:10|||||||||26
1762936940000|2025-11-12 08:42:20|||||||||1
1762936950000|2025-11-12 08:42:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.69|52
1762936960000|2025-11-12 08:42:40|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|258
1762936970000|2025-11-12 08:42:50|246.87||246.87||246.87||246.87||1
1762936980000|2025-11-12 08:43:00|246.82|246.79|246.87|246.79|246.87|246.79|246.82|246.74|55
1762936990000|2025-11-12 08:43:10|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|40
1762937000000|2025-11-12 08:43:20|||||||||1
1762937010000|2025-11-12 08:43:30||246.74||246.79||246.79||246.74|12
1762937020000|2025-11-12 08:43:40|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|20
1762937030000|2025-11-12 08:43:50|||||||||18
1762937040000|2025-11-12 08:44:00|246.97|246.89|246.97|246.84|246.97|246.89|246.97|246.84|42
1762937050000|2025-11-12 08:44:10|246.92|246.89|246.92|246.84|246.92|246.89|246.92|246.84|52
1762937060000|2025-11-12 08:44:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.84|1
1762937070000|2025-11-12 08:44:30|247.02||247.02||247.02||247.02||240
1762937080000|2025-11-12 08:44:40|246.97|246.94|246.97|246.89|247.02|246.94|246.97|246.89|5
1762937090000|2025-11-12 08:44:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|23
1762937100000|2025-11-12 08:45:00||246.89||246.94||246.94||246.89|64
1762937110000|2025-11-12 08:45:10|247.07||247.02||247.07||247.02||175
1762937120000|2025-11-12 08:45:20|247.07|246.99|247.12|246.99|247.12|247.04|247.07|246.99|1
1762937130000|2025-11-12 08:45:30|247.07|247.04|247.12|247.04|247.17|247.09|247.07|246.99|361
1762937140000|2025-11-12 08:45:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|104
1762937150000|2025-11-12 08:45:50|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|122
1762937160000|2025-11-12 08:46:00|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|52
1762937170000|2025-11-12 08:46:10|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|1111
1762937180000|2025-11-12 08:46:20|||||||||164
1762937190000|2025-11-12 08:46:30|||||||||3
1762937200000|2025-11-12 08:46:40|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|113
1762937210000|2025-11-12 08:46:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|82
1762937220000|2025-11-12 08:47:00|||||||||205
1762937230000|2025-11-12 08:47:10|||||||||58
1762937240000|2025-11-12 08:47:20|||||||||66
1762937250000|2025-11-12 08:47:30|247.12|246.99|247.12|246.99|247.12|246.99|247.07|246.94|330
1762937260000|2025-11-12 08:47:40|247.07|247.04|247.17|247.09|247.22|247.14|247.07|246.99|377
1762937270000|2025-11-12 08:47:50|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|36
1762937280000|2025-11-12 08:48:00|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.04|13
1762937290000|2025-11-12 08:48:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|4
1762937300000|2025-11-12 08:48:20||247.09||247.14||247.14||247.09|3
1762937310000|2025-11-12 08:48:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.14|22
1762937320000|2025-11-12 08:48:40|247.32||247.27||247.32||247.27||2
1762937330000|2025-11-12 08:48:50|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.19|103
1762937340000|2025-11-12 08:49:00|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|37
1762937350000|2025-11-12 08:49:10|247.37|247.29|247.37|247.24|247.37|247.29|247.37|247.24|32
1762937360000|2025-11-12 08:49:20|247.32|247.34|247.37|247.29|247.42|247.34|247.32|247.29|102
1762937370000|2025-11-12 08:49:30|247.27|247.24|247.27|247.19|247.27|247.29|247.27|247.19|158
1762937380000|2025-11-12 08:49:40|247.32||247.27||247.32||247.27||43
1762937390000|2025-11-12 08:49:50|247.22|247.14|247.27|247.14|247.32|247.19|247.22|247.14|132
1762937400000|2025-11-12 08:50:00||247.19||247.19||247.19||247.19|1
1762937410000|2025-11-12 08:50:10|247.22|247.14|247.32|247.24|247.32|247.24|247.22|247.14|28
1762937420000|2025-11-12 08:50:20|247.27|247.19|247.27|247.19|247.27|247.24|247.27|247.19|19
1762937430000|2025-11-12 08:50:30|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|137
1762937440000|2025-11-12 08:50:40|||||||||42
1762937450000|2025-11-12 08:50:50|247.37|247.29|247.42|247.29|247.42|247.34|247.37|247.29|117
1762937460000|2025-11-12 08:51:00|247.37|247.24|247.37|247.29|247.37|247.29|247.37|247.24|193
1762937470000|2025-11-12 08:51:10|247.32|247.24|247.37|247.24|247.37|247.24|247.32|247.24|266
1762937480000|2025-11-12 08:51:20|247.32||247.32||247.37||247.32||23
1762937490000|2025-11-12 08:51:30|||||||||12
1762937500000|2025-11-12 08:51:40|||||||||87
1762937510000|2025-11-12 08:51:50|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|21
1762937520000|2025-11-12 08:52:00|247.42||247.42||247.42||247.42||3
1762937530000|2025-11-12 08:52:10|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.29|20
1762937540000|2025-11-12 08:52:20|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|61
1762937550000|2025-11-12 08:52:30|247.27|247.19|247.27|247.19|247.27|247.24|247.27|247.19|59
1762937560000|2025-11-12 08:52:40|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|16
1762937570000|2025-11-12 08:52:50|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|49
1762937580000|2025-11-12 08:53:00|247.27|247.19|247.27|247.19|247.27|247.24|247.27|247.19|7
1762937590000|2025-11-12 08:53:10|247.22|247.14|247.22|247.14|247.27|247.19|247.22|247.14|142
1762937600000|2025-11-12 08:53:20|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|30
1762937610000|2025-11-12 08:53:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|41
1762937620000|2025-11-12 08:53:40|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|4
1762937640000|2025-11-12 08:54:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|34
1762937650000|2025-11-12 08:54:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|45
1762937660000|2025-11-12 08:54:20|247.17|247.04|247.17|247.09|247.17|247.09|247.12|247.04|117
1762937670000|2025-11-12 08:54:30|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|1
1762937680000|2025-11-12 08:54:40|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|34
1762937690000|2025-11-12 08:54:50|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|39
1762937700000|2025-11-12 08:55:00|247.07|246.99|247.07|246.99|247.12|246.99|247.07|246.99|26
1762937710000|2025-11-12 08:55:10|247.12||247.07||247.12||247.07||3
1762937720000|2025-11-12 08:55:20|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|33
1762937730000|2025-11-12 08:55:30|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|97
1762937740000|2025-11-12 08:55:40|||||||||2
1762937750000|2025-11-12 08:55:50|247.02|246.94|247.02|246.94|247.07|246.99|247.02|246.94|44
1762937760000|2025-11-12 08:56:00|247.07|246.89|247.07|246.99|247.07|246.99|247.02|246.89|70
1762937770000|2025-11-12 08:56:10|247.02|246.94|247.02|246.94|247.07|246.94|247.02|246.94|11
1762937780000|2025-11-12 08:56:20|247.07|246.99|247.12|246.99|247.12|246.99|247.02|246.94|12
1762937790000|2025-11-12 08:56:30|247.07|247.04|247.12|246.99|247.12|247.04|247.07|246.99|6
1762937800000|2025-11-12 08:56:40|247.07||247.07||247.07||247.07||5
1762937810000|2025-11-12 08:56:50|||||||||2
1762937820000|2025-11-12 08:57:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|7
1762937830000|2025-11-12 08:57:10|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|138
1762937840000|2025-11-12 08:57:20|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|56
1762937850000|2025-11-12 08:57:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|101
1762937860000|2025-11-12 08:57:40|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|22
1762937870000|2025-11-12 08:57:50|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|17
1762937880000|2025-11-12 08:58:00|247.07|246.99|247.07|246.99|247.12|246.99|247.07|246.99|34
1762937890000|2025-11-12 08:58:10|247.12||247.07||247.12||247.07||35
1762937900000|2025-11-12 08:58:20|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|18
1762937910000|2025-11-12 08:58:30|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|25
1762937920000|2025-11-12 08:58:40|247.12||247.07||247.12||247.07||9
1762937930000|2025-11-12 08:58:50|||||||||1
1762937940000|2025-11-12 08:59:00|247.12|247.04|247.17|247.04|247.17|247.04|247.07|246.99|43
1762937950000|2025-11-12 08:59:10|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.04|66
1762937960000|2025-11-12 08:59:20|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|127
1762937970000|2025-11-12 08:59:30|247.17|247.09|247.17|247.04|247.17|247.09|247.17|247.04|158
1762937980000|2025-11-12 08:59:40|247.12|247.09|247.02|246.94|247.12|247.09|247.02|246.94|63
1762937990000|2025-11-12 08:59:50|||||||||11
1762938000000|2025-11-12 09:00:00|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.94|48
1762938010000|2025-11-12 09:00:10|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|8
1762938020000|2025-11-12 09:00:20|247.02|246.94|247.12|246.99|247.12|246.99|247.02|246.94|188
1762938030000|2025-11-12 09:00:30|247.07|247.04|247.07|246.99|247.07|247.04|247.07|246.99|96
1762938040000|2025-11-12 09:00:40|247.12|246.94|247.07|246.99|247.12|246.99|247.07|246.94|3
1762938050000|2025-11-12 09:00:50|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|19
1762938060000|2025-11-12 09:01:00|247.12|247.09|247.12|247.04|247.17|247.09|247.12|247.04|2
1762938070000|2025-11-12 09:01:10|247.17||247.12||247.17||247.12||6
1762938080000|2025-11-12 09:01:20|247.17||247.12||247.17||247.12||31
1762938090000|2025-11-12 09:01:30||246.99||247.04||247.04||246.99|54
1762938100000|2025-11-12 09:01:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|24
1762938110000|2025-11-12 09:01:50|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|38
1762938120000|2025-11-12 09:02:00|247.12||247.07||247.12||247.07||41
1762938130000|2025-11-12 09:02:10||246.94||246.99||246.99||246.94|14
1762938140000|2025-11-12 09:02:20|247.12|246.94|247.07|246.99|247.12|247.04|247.07|246.94|10
1762938150000|2025-11-12 09:02:30|247.12||247.07||247.12||247.07||5
1762938160000|2025-11-12 09:02:40|247.02|246.94|247.02|246.94|247.07|246.94|247.02|246.94|58
1762938170000|2025-11-12 09:02:50|247.07|246.99|247.12|246.99|247.12|247.04|247.02|246.94|127
1762938180000|2025-11-12 09:03:00|247.17|247.04|247.17|247.09|247.17|247.09|247.17|247.04|17
1762938190000|2025-11-12 09:03:10|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|68
1762938200000|2025-11-12 09:03:20|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.09|82
1762938210000|2025-11-12 09:03:30|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|80
1762938220000|2025-11-12 09:03:40|247.22||247.22||247.22||247.22||306
1762938230000|2025-11-12 09:03:50|247.17|247.14|247.22|247.14|247.22|247.14|247.17|247.09|48
1762938240000|2025-11-12 09:04:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|106
1762938250000|2025-11-12 09:04:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|15
1762938260000|2025-11-12 09:04:20||247.09||247.14||247.14||247.09|45
1762938270000|2025-11-12 09:04:30|||||||||50
1762938280000|2025-11-12 09:04:40|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|50
1762938290000|2025-11-12 09:04:50|||||||||29
1762938310000|2025-11-12 09:05:10|247.27||247.22||247.27||247.22||32
1762938320000|2025-11-12 09:05:20|247.17|247.09|247.12|247.04|247.17|247.09|247.07|246.99|258
1762938340000|2025-11-12 09:05:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|23
1762938350000|2025-11-12 09:05:50|||||||||2
1762938360000|2025-11-12 09:06:00|||||||||10
1762938370000|2025-11-12 09:06:10|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.09|42
1762938380000|2025-11-12 09:06:20|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|15
1762938390000|2025-11-12 09:06:30|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|29
1762938400000|2025-11-12 09:06:40|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|40
1762938410000|2025-11-12 09:06:50|||||||||1
1762938420000|2025-11-12 09:07:00|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|62
1762938430000|2025-11-12 09:07:10|247.07|246.99|247.12|246.99|247.12|246.99|247.07|246.99|1
1762938440000|2025-11-12 09:07:20|247.07|247.04|247.07|246.99|247.12|247.04|247.07|246.99|10
1762938450000|2025-11-12 09:07:30|247.02|246.94|247.12|247.04|247.12|247.04|247.02|246.94|105
1762938460000|2025-11-12 09:07:40|||||||||18
1762938470000|2025-11-12 09:07:50||246.99||247.04||247.04||246.99|11
1762938480000|2025-11-12 09:08:00|||||||||22
1762938490000|2025-11-12 09:08:10|||||||||3
1762938500000|2025-11-12 09:08:20|247.07|246.99|247.02|246.94|247.12|246.99|247.02|246.94|75
1762938510000|2025-11-12 09:08:30|247.07|246.89|246.97|246.89|247.07|246.89|246.97|246.89|149
1762938520000|2025-11-12 09:08:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|8
1762938530000|2025-11-12 09:08:50|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|176
1762938540000|2025-11-12 09:09:00|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|27
1762938550000|2025-11-12 09:09:10|||||||||3
1762938560000|2025-11-12 09:09:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|48
1762938570000|2025-11-12 09:09:30|||||||||51
1762938580000|2025-11-12 09:09:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|91
1762938590000|2025-11-12 09:09:50|246.92||246.87||246.92||246.87||8
1762938600000|2025-11-12 09:10:00|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|56
1762938610000|2025-11-12 09:10:10|246.87||246.82||246.87||246.82||10
1762938620000|2025-11-12 09:10:20|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|6
1762938630000|2025-11-12 09:10:30|246.77|246.69|246.77|246.69|246.82|246.69|246.77|246.69|71
1762938640000|2025-11-12 09:10:40|246.82|246.64|246.72|246.64|246.82|246.64|246.72|246.64|222
1762938650000|2025-11-12 09:10:50|246.77|246.69|246.82|246.74|246.82|246.74|246.72|246.69|26
1762938660000|2025-11-12 09:11:00|246.87|246.69|246.77|246.69|246.87|246.69|246.77|246.69|109
1762938670000|2025-11-12 09:11:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|20
1762938680000|2025-11-12 09:11:20|||||||||3
1762938700000|2025-11-12 09:11:40|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|20
1762938710000|2025-11-12 09:11:50|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|2
1762938720000|2025-11-12 09:12:00|246.92|246.74|246.82|246.74|246.92|246.79|246.82|246.74|108
1762938730000|2025-11-12 09:12:10|246.87|246.79|246.87|246.74|246.87|246.79|246.87|246.74|12
1762938740000|2025-11-12 09:12:20|246.82|246.79|246.82|246.74|246.82|246.79|246.82|246.74|32
1762938750000|2025-11-12 09:12:30|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|1
1762938760000|2025-11-12 09:12:40|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|29
1762938770000|2025-11-12 09:12:50|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.74|45
1762938780000|2025-11-12 09:13:00|246.82|246.74|246.97|246.89|246.97|246.89|246.82|246.74|639
1762938790000|2025-11-12 09:13:10|||||||||3
1762938800000|2025-11-12 09:13:20|247.02|246.94|247.02|246.94|247.07|246.99|246.97|246.94|31
1762938810000|2025-11-12 09:13:30|||||||||16
1762938820000|2025-11-12 09:13:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|26
1762938830000|2025-11-12 09:13:50|247.12||247.07||247.12||247.07||57
1762938840000|2025-11-12 09:14:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|13
1762938850000|2025-11-12 09:14:10|247.07|246.99|247.07|246.99|247.12|246.99|247.07|246.99|346
1762938860000|2025-11-12 09:14:20|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|7
1762938870000|2025-11-12 09:14:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|383
1762938880000|2025-11-12 09:14:40|247.07|246.99|246.97|246.89|247.07|246.99|246.97|246.89|62
1762938890000|2025-11-12 09:14:50|||||||||581
1762938900000|2025-11-12 09:15:00|247.02|246.94|246.87|246.79|247.02|246.94|246.87|246.79|364
1762938910000|2025-11-12 09:15:10|246.92|246.84|246.92|246.84|246.97|246.89|246.92|246.84|6
1762938920000|2025-11-12 09:15:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|2
1762938930000|2025-11-12 09:15:30|246.92|246.84|246.92|246.84|246.97|246.89|246.92|246.84|41
1762938940000|2025-11-12 09:15:40|246.97|246.89|246.97|246.84|246.97|246.89|246.97|246.84|5
1762938950000|2025-11-12 09:15:50|246.92|246.89|246.97|246.89|246.97|246.89|246.92|246.84|0
1762938960000|2025-11-12 09:16:00|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|55
1762938970000|2025-11-12 09:16:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|23
1762938980000|2025-11-12 09:16:20|247.02||247.02||247.02||246.97||54
1762938990000|2025-11-12 09:16:30|247.07|246.94|247.07|246.99|247.07|246.99|247.07|246.94|67
1762939000000|2025-11-12 09:16:40|||||||||4
1762939010000|2025-11-12 09:16:50|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|33
1762939020000|2025-11-12 09:17:00|||||||||172
1762939030000|2025-11-12 09:17:10|||||||||9
1762939040000|2025-11-12 09:17:20|247.12|247.04|247.12|247.04|247.12|247.04|247.07|246.99|24
1762939050000|2025-11-12 09:17:30|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.04|65
1762939070000|2025-11-12 09:17:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|113
1762939080000|2025-11-12 09:18:00|247.17|247.09|247.17|247.09|247.22|247.14|247.17|247.09|157
1762939090000|2025-11-12 09:18:10|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|125
1762939100000|2025-11-12 09:18:20|247.12|247.09|247.17|247.04|247.17|247.09|247.12|247.04|7
1762939110000|2025-11-12 09:18:30|247.12|247.09|247.12|247.04|247.17|247.09|247.12|247.04|3
1762939120000|2025-11-12 09:18:40|||||||||2
1762939130000|2025-11-12 09:18:50|||||||||17
1762939140000|2025-11-12 09:19:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|38
1762939150000|2025-11-12 09:19:10|247.12|247.04|247.17|247.04|247.17|247.09|247.12|247.04|11
1762939160000|2025-11-12 09:19:20|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.04|36
1762939170000|2025-11-12 09:19:30||247.04||247.09||247.09||247.04|44
1762939180000|2025-11-12 09:19:40|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|33
1762939190000|2025-11-12 09:19:50|||||||||5
1762939200000|2025-11-12 09:20:00|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|17
1762939210000|2025-11-12 09:20:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|39
1762939220000|2025-11-12 09:20:20|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|98
1762939230000|2025-11-12 09:20:30|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|85
1762939240000|2025-11-12 09:20:40|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|25
1762939250000|2025-11-12 09:20:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|10
1762939260000|2025-11-12 09:21:00|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|73
1762939280000|2025-11-12 09:21:20|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|19
1762939290000|2025-11-12 09:21:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|38
1762939300000|2025-11-12 09:21:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|197
1762939310000|2025-11-12 09:21:50|||||||||3
1762939320000|2025-11-12 09:22:00|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|50
1762939330000|2025-11-12 09:22:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|11
1762939340000|2025-11-12 09:22:20|||||||||39
1762939350000|2025-11-12 09:22:30|247.17|247.09|247.17|247.09|247.17|247.14|247.17|247.09|14
1762939360000|2025-11-12 09:22:40|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|48
1762939370000|2025-11-12 09:22:50|247.12|247.09|247.12|247.04|247.12|247.09|247.12|247.04|24
1762939380000|2025-11-12 09:23:00|||||||||6
1762939390000|2025-11-12 09:23:10|||||||||4
1762939400000|2025-11-12 09:23:20|247.17||247.12||247.17||247.12||10
1762939410000|2025-11-12 09:23:30|||||||||22
1762939420000|2025-11-12 09:23:40|||||||||21
1762939430000|2025-11-12 09:23:50|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|76
1762939440000|2025-11-12 09:24:00|||||||||21
1762939450000|2025-11-12 09:24:10|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|135
1762939460000|2025-11-12 09:24:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|25
1762939470000|2025-11-12 09:24:30|||||||||4
1762939480000|2025-11-12 09:24:40|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|22
1762939490000|2025-11-12 09:24:50|247.17||247.12||247.17||247.12||22
1762939500000|2025-11-12 09:25:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|35
1762939510000|2025-11-12 09:25:10|247.12|247.04|247.17|247.04|247.17|247.09|247.12|247.04|47
1762939520000|2025-11-12 09:25:20|247.12|247.09|247.12|247.04|247.17|247.09|247.12|247.04|23
1762939530000|2025-11-12 09:25:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|19
1762939540000|2025-11-12 09:25:40|||||||||25
1762939550000|2025-11-12 09:25:50|||||||||2
1762939560000|2025-11-12 09:26:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|46
1762939570000|2025-11-12 09:26:10|||||||||21
1762939580000|2025-11-12 09:26:20|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|47
1762939590000|2025-11-12 09:26:30|247.17|247.09|247.27|247.19|247.27|247.19|247.17|247.09|172
1762939600000|2025-11-12 09:26:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|19
1762939610000|2025-11-12 09:26:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|72
1762939620000|2025-11-12 09:27:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|84
1762939630000|2025-11-12 09:27:10|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|93
1762939640000|2025-11-12 09:27:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|193
1762939650000|2025-11-12 09:27:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.89|59
1762939660000|2025-11-12 09:27:40|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|48
1762939670000|2025-11-12 09:27:50|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|13
1762939680000|2025-11-12 09:28:00|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|18
1762939690000|2025-11-12 09:28:10|||||||||2
1762939700000|2025-11-12 09:28:20|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|80
1762939720000|2025-11-12 09:28:40|247.02||246.97||247.02||246.97||10
1762939730000|2025-11-12 09:28:50|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|61
1762939740000|2025-11-12 09:29:00|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|13
1762939760000|2025-11-12 09:29:20|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|52
1762939770000|2025-11-12 09:29:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|29
1762939780000|2025-11-12 09:29:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|38
1762939790000|2025-11-12 09:29:50|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|11
1762939800000|2025-11-12 09:30:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|60
1762939810000|2025-11-12 09:30:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|16
1762939820000|2025-11-12 09:30:20|||||||||2
1762939830000|2025-11-12 09:30:30|||||||||16
1762939840000|2025-11-12 09:30:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|64
1762939850000|2025-11-12 09:30:50|||||||||6
1762939860000|2025-11-12 09:31:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|84
1762939870000|2025-11-12 09:31:10|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|26
1762939890000|2025-11-12 09:31:30|||||||||140
1762939900000|2025-11-12 09:31:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|68
1762939910000|2025-11-12 09:31:50|||||||||15
1762939920000|2025-11-12 09:32:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|326
1762939930000|2025-11-12 09:32:10|||||||||2
1762939940000|2025-11-12 09:32:20|||||||||6
1762939950000|2025-11-12 09:32:30|247.37||247.32||247.37||247.32||45
1762939960000|2025-11-12 09:32:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|82
1762939970000|2025-11-12 09:32:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|43
1762939980000|2025-11-12 09:33:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|138
1762939990000|2025-11-12 09:33:10|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|155
1762940000000|2025-11-12 09:33:20|||||||||10
1762940010000|2025-11-12 09:33:30|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|17
1762940020000|2025-11-12 09:33:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|65
1762940030000|2025-11-12 09:33:50|247.47|247.39|247.47|247.39|247.47|247.39|247.42|247.34|12
1762940040000|2025-11-12 09:34:00|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|26
1762940050000|2025-11-12 09:34:10|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|21
1762940060000|2025-11-12 09:34:20|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|31
1762940070000|2025-11-12 09:34:30|247.57|247.49|247.67|247.59|247.67|247.59|247.57|247.49|644
1762940080000|2025-11-12 09:34:40|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|130
1762940090000|2025-11-12 09:34:50|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|32
1762940100000|2025-11-12 09:35:00||247.49||247.54||247.54||247.49|43
1762940110000|2025-11-12 09:35:10|247.67|247.49|247.67|247.59|247.67|247.59|247.67|247.49|132
1762940120000|2025-11-12 09:35:20|247.62|247.54|247.62|247.54|247.67|247.59|247.62|247.54|48
1762940130000|2025-11-12 09:35:30|||||||||5
1762940140000|2025-11-12 09:35:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|86
1762940150000|2025-11-12 09:35:50|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|15
1762940160000|2025-11-12 09:36:00|||||||||8
1762940170000|2025-11-12 09:36:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|36
1762940180000|2025-11-12 09:36:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|28
1762940190000|2025-11-12 09:36:30|||||||||18
1762940200000|2025-11-12 09:36:40|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|26
1762940210000|2025-11-12 09:36:50|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|24
1762940220000|2025-11-12 09:37:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|51
1762940230000|2025-11-12 09:37:10|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.54|16
1762940240000|2025-11-12 09:37:20|||||||||14
1762940250000|2025-11-12 09:37:30|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|44
1762940260000|2025-11-12 09:37:40|||||||||7
1762940270000|2025-11-12 09:37:50|||||||||1
1762940280000|2025-11-12 09:38:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|67
1762940290000|2025-11-12 09:38:10|247.57|247.49|247.72|247.64|247.72|247.64|247.52|247.44|597
1762940300000|2025-11-12 09:38:20|247.77|247.69|247.87|247.79|247.87|247.79|247.77|247.69|713
1762940310000|2025-11-12 09:38:30|247.82|247.74|247.87|247.79|247.92|247.79|247.82|247.74|381
1762940320000|2025-11-12 09:38:40|247.82|247.74|247.82|247.69|247.82|247.74|247.82|247.69|177
1762940330000|2025-11-12 09:38:50|247.77|247.74|247.82|247.69|247.82|247.74|247.77|247.69|64
1762940340000|2025-11-12 09:39:00||247.74||247.69||247.74||247.69|1
1762940350000|2025-11-12 09:39:10|247.77|247.74|247.77|247.69|247.77|247.74|247.77|247.69|18
1762940360000|2025-11-12 09:39:20|||||||||50
1762940370000|2025-11-12 09:39:30|||||||||7
1762940380000|2025-11-12 09:39:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|52
1762940390000|2025-11-12 09:39:50||247.69||247.74||247.74||247.69|6
1762940400000|2025-11-12 09:40:00|247.77|247.69|247.87|247.74|247.87|247.79|247.77|247.69|66
1762940410000|2025-11-12 09:40:10|247.92|247.79|247.92|247.79|247.92|247.84|247.92|247.79|55
1762940420000|2025-11-12 09:40:20||247.84||247.84||247.84||247.84|15
1762940440000|2025-11-12 09:40:40|247.97||247.92||247.97||247.92||34
1762940450000|2025-11-12 09:40:50|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|101
1762940460000|2025-11-12 09:41:00|247.97|247.89|247.97|247.89|247.97|247.89|247.92|247.84|52
1762940470000|2025-11-12 09:41:10|||||||||22
1762940480000|2025-11-12 09:41:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|117
1762940500000|2025-11-12 09:41:40|247.97|247.79|247.92|247.84|247.97|247.84|247.92|247.79|68
1762940510000|2025-11-12 09:41:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|7
1762940520000|2025-11-12 09:42:00|247.92||247.92||247.92||247.87||9
1762940530000|2025-11-12 09:42:10|247.87||247.87||247.92||247.87||1
1762940540000|2025-11-12 09:42:20|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|14
1762940550000|2025-11-12 09:42:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|20
1762940560000|2025-11-12 09:42:40|||||||||242
1762940570000|2025-11-12 09:42:50|||||||||6
1762940580000|2025-11-12 09:43:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|17
1762940590000|2025-11-12 09:43:10|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|3
1762940600000|2025-11-12 09:43:20|||||||||2
1762940610000|2025-11-12 09:43:30|||||||||361
1762940620000|2025-11-12 09:43:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|36
1762940630000|2025-11-12 09:43:50|||||||||130
1762940640000|2025-11-12 09:44:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|96
1762940650000|2025-11-12 09:44:10|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|90
1762940660000|2025-11-12 09:44:20|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|6
1762940680000|2025-11-12 09:44:40|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|8
1762940690000|2025-11-12 09:44:50|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.79|2
1762940700000|2025-11-12 09:45:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|86
1762940710000|2025-11-12 09:45:10|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|56
1762940720000|2025-11-12 09:45:20|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|67
1762940730000|2025-11-12 09:45:30|247.77|247.74|247.82|247.69|247.82|247.74|247.77|247.69|3
1762940740000|2025-11-12 09:45:40|247.77|247.74|247.82|247.69|247.82|247.74|247.77|247.69|1
1762940750000|2025-11-12 09:45:50|247.77||247.77||247.77||247.77||17
1762940760000|2025-11-12 09:46:00|||||||||32
1762940770000|2025-11-12 09:46:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|31
1762940780000|2025-11-12 09:46:20|||||||||52
1762940790000|2025-11-12 09:46:30|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|25
1762940800000|2025-11-12 09:46:40|||||||||1
1762940810000|2025-11-12 09:46:50|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|32
1762940820000|2025-11-12 09:47:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|5
1762940830000|2025-11-12 09:47:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|2
1762940840000|2025-11-12 09:47:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|27
1762940850000|2025-11-12 09:47:30||247.54||247.54||247.54||247.54|10
1762940860000|2025-11-12 09:47:40|247.62|247.59|247.67|247.54|247.67|247.59|247.62|247.54|30
1762940870000|2025-11-12 09:47:50|247.62|247.49|247.57|247.49|247.62|247.49|247.57|247.49|21
1762940880000|2025-11-12 09:48:00|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.54|63
1762940890000|2025-11-12 09:48:10||247.49||247.49||247.54||247.49|8
1762940900000|2025-11-12 09:48:20||247.54||247.54||247.54||247.54|0
1762940910000|2025-11-12 09:48:30|||||||||6
1762940920000|2025-11-12 09:48:40|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.59|36
1762940930000|2025-11-12 09:48:50|247.62|247.54|247.62|247.54|247.62|247.59|247.62|247.54|6
1762940940000|2025-11-12 09:49:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|25
1762940950000|2025-11-12 09:49:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|35
1762940970000|2025-11-12 09:49:30|||||||||11
1762940980000|2025-11-12 09:49:40|||||||||42
1762940990000|2025-11-12 09:49:50|247.57|247.49|247.62|247.49|247.62|247.54|247.57|247.49|65
1762941000000|2025-11-12 09:50:00|247.57|247.54|247.57|247.44|247.57|247.54|247.57|247.44|55
1762941010000|2025-11-12 09:50:10|247.52|247.49|247.52|247.44|247.57|247.49|247.52|247.44|13
1762941020000|2025-11-12 09:50:20|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.49|1
1762941060000|2025-11-12 09:51:00|247.62||247.57||247.62||247.57||4
1762941070000|2025-11-12 09:51:10|247.62|247.54|247.62|247.49|247.62|247.54|247.57|247.49|3
1762941080000|2025-11-12 09:51:20|247.57||247.57||247.57||247.57||0
1762941090000|2025-11-12 09:51:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|79
1762941100000|2025-11-12 09:51:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|0
1762941110000|2025-11-12 09:51:50|247.72||247.72||247.72||247.72||25
1762941120000|2025-11-12 09:52:00|247.67|247.64|247.67|247.59|247.72|247.64|247.67|247.59|95
1762941130000|2025-11-12 09:52:10|247.72||247.67||247.72||247.67||0
1762941140000|2025-11-12 09:52:20|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.49|72
1762941150000|2025-11-12 09:52:30||247.49||247.49||247.49||247.49|11
1762941160000|2025-11-12 09:52:40||247.54||247.49||247.54||247.49|30
1762941170000|2025-11-12 09:52:50||247.54||247.54||247.54||247.49|0
1762941180000|2025-11-12 09:53:00|247.67||247.62||247.67||247.62||4
1762941190000|2025-11-12 09:53:10|||||||||2
1762941210000|2025-11-12 09:53:30|||||||||6
1762941230000|2025-11-12 09:53:50||247.49||247.54||247.54||247.49|12
1762941240000|2025-11-12 09:54:00||247.49||247.54||247.54||247.49|1
1762941250000|2025-11-12 09:54:10||247.49||247.49||247.54||247.49|55
1762941260000|2025-11-12 09:54:20|247.57||247.57||247.57||247.57||181
1762941270000|2025-11-12 09:54:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|48
1762941280000|2025-11-12 09:54:40|||||||||8
1762941290000|2025-11-12 09:54:50|247.47|247.39|247.47|247.34|247.47|247.39|247.47|247.34|36
1762941300000|2025-11-12 09:55:00|247.42|247.39|247.42|247.29|247.42|247.39|247.42|247.29|4
1762941310000|2025-11-12 09:55:10|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.29|9
1762941320000|2025-11-12 09:55:20|||||||||1
1762941330000|2025-11-12 09:55:30|247.37|247.29|247.37|247.29|247.42|247.34|247.37|247.29|30
1762941340000|2025-11-12 09:55:40||247.24||247.24||247.24||247.24|29
1762941350000|2025-11-12 09:55:50|247.32|247.29|247.37|247.29|247.37|247.29|247.32|247.29|7
1762941360000|2025-11-12 09:56:00|247.32|247.24|247.32|247.19|247.32|247.24|247.32|247.19|116
1762941370000|2025-11-12 09:56:10|247.27|247.24|247.37|247.29|247.37|247.29|247.27|247.24|56
1762941380000|2025-11-12 09:56:20|247.32|247.24|247.42|247.29|247.42|247.29|247.32|247.24|11
1762941390000|2025-11-12 09:56:30|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.34|28
1762941400000|2025-11-12 09:56:40|247.47||247.42||247.47||247.42||0
1762941410000|2025-11-12 09:56:50|||||||||11
1762941420000|2025-11-12 09:57:00|247.47|247.39|247.47|247.34|247.47|247.39|247.47|247.34|111
1762941430000|2025-11-12 09:57:10|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.34|51
1762941440000|2025-11-12 09:57:20|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|46
1762941460000|2025-11-12 09:57:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|439
1762941470000|2025-11-12 09:57:50|247.42||247.37||247.42||247.37||33
1762941490000|2025-11-12 09:58:10|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|157
1762941500000|2025-11-12 09:58:20|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|83
1762941510000|2025-11-12 09:58:30|||||||||11
1762941520000|2025-11-12 09:58:40|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|33
1762941530000|2025-11-12 09:58:50|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.14|10
1762941540000|2025-11-12 09:59:00|247.27||247.27||247.27||247.22||7
1762941550000|2025-11-12 09:59:10|247.22|247.19|247.22|247.14|247.27|247.19|247.22|247.14|2
1762941560000|2025-11-12 09:59:20|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|7
1762941570000|2025-11-12 09:59:30|247.22||247.17||247.22||247.17||0
1762941580000|2025-11-12 09:59:40|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|132
1762941590000|2025-11-12 09:59:50|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|19
1762941600000|2025-11-12 10:00:00|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.04|4
1762941610000|2025-11-12 10:00:10|247.22|247.14|247.27|247.14|247.27|247.19|247.22|247.14|103
1762941620000|2025-11-12 10:00:20|247.22|247.19|247.17|247.04|247.22|247.19|247.12|247.04|89
1762941630000|2025-11-12 10:00:30|247.22|247.09|247.17|247.09|247.22|247.14|247.17|247.09|20
1762941650000|2025-11-12 10:00:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|32
1762941660000|2025-11-12 10:01:00||246.99||247.04||247.04||246.99|2
1762941670000|2025-11-12 10:01:10|247.07|246.99|247.07|246.99|247.07|247.04|247.07|246.99|153
1762941690000|2025-11-12 10:01:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|11
1762941700000|2025-11-12 10:01:40|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|34
1762941710000|2025-11-12 10:01:50||247.04||247.09||247.09||247.04|0
1762941720000|2025-11-12 10:02:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|51
1762941730000|2025-11-12 10:02:10|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|22
1762941740000|2025-11-12 10:02:20|247.12||247.17||247.17||247.12||17
1762941750000|2025-11-12 10:02:30|247.12|247.09|247.12|247.04|247.17|247.09|247.12|247.04|23
1762941760000|2025-11-12 10:02:40|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|88
1762941770000|2025-11-12 10:02:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|7
1762941780000|2025-11-12 10:03:00|247.17|247.09|247.12|247.04|247.22|247.09|247.12|247.04|19
1762941790000|2025-11-12 10:03:10|247.17||247.12||247.17||247.12||5
1762941800000|2025-11-12 10:03:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|4
1762941810000|2025-11-12 10:03:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|103
1762941820000|2025-11-12 10:03:40|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|33
1762941830000|2025-11-12 10:03:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|1
1762941840000|2025-11-12 10:04:00|246.97|246.89|246.97|246.84|246.97|246.89|246.97|246.84|150
1762941850000|2025-11-12 10:04:10||246.89||246.84||246.89||246.84|16
1762941860000|2025-11-12 10:04:20||246.89||246.89||246.89||246.84|2
1762941870000|2025-11-12 10:04:30|246.92|246.84|246.92|246.84|246.92|246.89|246.92|246.84|8
1762941880000|2025-11-12 10:04:40|||||||||1
1762941890000|2025-11-12 10:04:50|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|48
1762941900000|2025-11-12 10:05:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|48
1762941910000|2025-11-12 10:05:10|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|106
1762941920000|2025-11-12 10:05:20|246.97|246.89|246.97|246.84|246.97|246.89|246.97|246.84|19
1762941930000|2025-11-12 10:05:30|246.92||246.92||246.97||246.92||7
1762941940000|2025-11-12 10:05:40|246.97||246.92||246.97||246.92||74
1762941950000|2025-11-12 10:05:50|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|110
1762941960000|2025-11-12 10:06:00|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|105
1762941970000|2025-11-12 10:06:10|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|33
1762941980000|2025-11-12 10:06:20|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|25
1762941990000|2025-11-12 10:06:30|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.74|51
1762942000000|2025-11-12 10:06:40|246.82|246.74|246.87|246.74|246.87|246.79|246.82|246.74|12
1762942010000|2025-11-12 10:06:50||246.79||246.79||246.79||246.74|404
1762942020000|2025-11-12 10:07:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|7
1762942030000|2025-11-12 10:07:10||246.79||246.84||246.84||246.79|25
1762942040000|2025-11-12 10:07:20|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|7
1762942050000|2025-11-12 10:07:30||246.79||246.79||246.79||246.79|0
1762942060000|2025-11-12 10:07:40||246.84||246.84||246.84||246.79|0
1762942070000|2025-11-12 10:07:50|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|21
1762942080000|2025-11-12 10:08:00|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|53
1762942090000|2025-11-12 10:08:10||246.74||246.79||246.79||246.74|0
1762942100000|2025-11-12 10:08:20||246.74||246.74||246.74||246.74|33
1762942110000|2025-11-12 10:08:30|246.82||246.82||246.87||246.82||3
1762942120000|2025-11-12 10:08:40|246.87||246.87||246.87||246.82||3
1762942130000|2025-11-12 10:08:50|246.92|246.79|246.92|246.79|246.92|246.84|246.92|246.79|2
1762942140000|2025-11-12 10:09:00|246.87||246.87||246.92||246.87||1
1762942150000|2025-11-12 10:09:10|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|23
1762942160000|2025-11-12 10:09:20|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|39
1762942170000|2025-11-12 10:09:30||246.69||246.74||246.74||246.69|3
1762942180000|2025-11-12 10:09:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|4
1762942190000|2025-11-12 10:09:50||246.74||246.79||246.79||246.74|0
1762942200000|2025-11-12 10:10:00|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|11
1762942210000|2025-11-12 10:10:10|246.87|246.79|246.92|246.79|246.92|246.79|246.87|246.79|5
1762942220000|2025-11-12 10:10:20|246.87|246.84|246.92|246.84|246.92|246.84|246.87|246.79|63
1762942230000|2025-11-12 10:10:30|246.97|246.89|246.97|246.84|246.97|246.89|246.97|246.84|1
1762942240000|2025-11-12 10:10:40|246.92|246.89|246.97|246.84|246.97|246.89|246.92|246.84|17
1762942250000|2025-11-12 10:10:50||246.89||246.89||246.89||246.84|0
1762942260000|2025-11-12 10:11:00|247.02||246.97||247.02||246.97||24
1762942270000|2025-11-12 10:11:10|247.02|246.94|246.97|246.89|247.07|246.99|246.97|246.89|234
1762942280000|2025-11-12 10:11:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.89|77
1762942290000|2025-11-12 10:11:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|83
1762942320000|2025-11-12 10:12:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|22
1762942330000|2025-11-12 10:12:10|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|4
1762942340000|2025-11-12 10:12:20|247.12||247.07||247.12||247.07||1
1762942350000|2025-11-12 10:12:30|247.12|247.04|247.12|247.04|247.12|247.04|247.07|247.04|8
1762942360000|2025-11-12 10:12:40|247.17|246.99|247.07|246.99|247.17|246.99|247.07|246.99|254
1762942370000|2025-11-12 10:12:50|||||||||16
1762942380000|2025-11-12 10:13:00|||||||||539
1762942390000|2025-11-12 10:13:10|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|14
1762942400000|2025-11-12 10:13:20|||||||||1
1762942410000|2025-11-12 10:13:30|||||||||1
1762942420000|2025-11-12 10:13:40|||||||||5737
1762942430000|2025-11-12 10:13:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|80
1762942440000|2025-11-12 10:14:00|||||||||8
1762942450000|2025-11-12 10:14:10|||||||||1
1762942460000|2025-11-12 10:14:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|22
1762942470000|2025-11-12 10:14:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|7
1762942480000|2025-11-12 10:14:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|14
1762942490000|2025-11-12 10:14:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|40
1762942500000|2025-11-12 10:15:00|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|24
1762942510000|2025-11-12 10:15:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|201
1762942540000|2025-11-12 10:15:40|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|48
1762942550000|2025-11-12 10:15:50|246.87|246.79|246.87|246.79|246.92|246.84|246.87|246.79|42
1762942560000|2025-11-12 10:16:00|246.92|246.84|246.92|246.84|246.97|246.89|246.92|246.84|19
1762942580000|2025-11-12 10:16:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|3
1762942600000|2025-11-12 10:16:40|246.82|246.74|246.87|246.74|246.87|246.79|246.82|246.74|10
1762942610000|2025-11-12 10:16:50|246.82||246.82||246.87||246.82||103
1762942640000|2025-11-12 10:17:20|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|36
1762942650000|2025-11-12 10:17:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|36
1762942660000|2025-11-12 10:17:40|||||||||25
1762942670000|2025-11-12 10:17:50|246.72|246.64|246.82|246.74|246.87|246.79|246.72|246.64|36
1762942680000|2025-11-12 10:18:00|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.74|3
1762942700000|2025-11-12 10:18:20|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|10
1762942710000|2025-11-12 10:18:30|246.92||246.92||246.92||246.92||0
1762942720000|2025-11-12 10:18:40||246.84||246.84||246.84||246.84|5
1762942730000|2025-11-12 10:18:50|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|13
1762942740000|2025-11-12 10:19:00|247.02||247.02||247.02||246.97||14
1762942750000|2025-11-12 10:19:10|246.97||247.02||247.02||246.97||11
1762942760000|2025-11-12 10:19:20|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.89|47
1762942780000|2025-11-12 10:19:40|||||||||26
1762942790000|2025-11-12 10:19:50|||||||||5
1762942800000|2025-11-12 10:20:00|247.07|246.99|247.07|246.94|247.07|246.99|247.02|246.94|53
1762942810000|2025-11-12 10:20:10||246.99||246.94||246.99||246.94|18
1762942820000|2025-11-12 10:20:20||246.99||246.94||246.99||246.94|10
1762942830000|2025-11-12 10:20:30|247.02|246.99|247.07|246.99|247.07|246.99|247.02|246.94|46
1762942840000|2025-11-12 10:20:40|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|69
1762942850000|2025-11-12 10:20:50|||||||||183
1762942860000|2025-11-12 10:21:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|81
1762942870000|2025-11-12 10:21:10|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|193
1762942880000|2025-11-12 10:21:20|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|108
1762942890000|2025-11-12 10:21:30|||||||||3
1762942900000|2025-11-12 10:21:40|||||||||4
1762942910000|2025-11-12 10:21:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|165
1762942920000|2025-11-12 10:22:00|247.12|247.04|247.12|247.04|247.17|247.09|247.12|247.04|118
1762942930000|2025-11-12 10:22:10|247.17||247.12||247.17||247.12||11
1762942950000|2025-11-12 10:22:30||246.99||246.99||247.04||246.99|57
1762942960000|2025-11-12 10:22:40|247.07||247.07||247.07||247.07||140
1762942970000|2025-11-12 10:22:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|2
1762942980000|2025-11-12 10:23:00|247.07|246.89|247.07|246.99|247.07|246.99|247.07|246.89|49
1762942990000|2025-11-12 10:23:10|247.12||247.07||247.12||247.07||7
1762943000000|2025-11-12 10:23:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|0
1762943010000|2025-11-12 10:23:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|0
1762943020000|2025-11-12 10:23:40|247.12|247.04|247.12|247.04|247.12|247.04|247.07|246.99|55
1762943030000|2025-11-12 10:23:50|247.17||247.12||247.17||247.12||26
1762943040000|2025-11-12 10:24:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|18
1762943070000|2025-11-12 10:24:30|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|53
1762943080000|2025-11-12 10:24:40||247.04||247.09||247.09||247.04|0
1762943090000|2025-11-12 10:24:50||247.04||247.04||247.09||247.04|6
1762943100000|2025-11-12 10:25:00||247.09||247.09||247.09||247.09|2
1762943110000|2025-11-12 10:25:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|52
1762943120000|2025-11-12 10:25:20|||||||||3
1762943130000|2025-11-12 10:25:30|||||||||4
1762943140000|2025-11-12 10:25:40|247.27||247.22||247.27||247.22||21
1762943150000|2025-11-12 10:25:50|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|49
1762943160000|2025-11-12 10:26:00|||||||||1
1762943170000|2025-11-12 10:26:10|247.22||247.22||247.22||247.22||1
1762943180000|2025-11-12 10:26:20|247.17|247.14|247.22|247.14|247.22|247.14|247.17|247.09|9
1762943190000|2025-11-12 10:26:30|||||||||1
1762943200000|2025-11-12 10:26:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|68
1762943210000|2025-11-12 10:26:50|||||||||1
1762943220000|2025-11-12 10:27:00|247.12|247.04|247.17|247.04|247.17|247.09|247.12|247.04|54
1762943230000|2025-11-12 10:27:10|247.22|247.09|247.22|247.09|247.22|247.14|247.17|247.09|8
1762943240000|2025-11-12 10:27:20|247.17||247.17||247.17||247.17||0
1762943250000|2025-11-12 10:27:30|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|65
1762943260000|2025-11-12 10:27:40|247.22||247.17||247.22||247.17||58
1762943270000|2025-11-12 10:27:50|||||||||1
1762943280000|2025-11-12 10:28:00|||||||||1
1762943290000|2025-11-12 10:28:10|||||||||1
1762943300000|2025-11-12 10:28:20|||||||||7
1762943310000|2025-11-12 10:28:30|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|86
1762943320000|2025-11-12 10:28:40|247.12||247.12||247.12||247.12||50
1762943330000|2025-11-12 10:28:50|||||||||1
1762943340000|2025-11-12 10:29:00|||||||||1
1762943350000|2025-11-12 10:29:10||246.99||247.04||247.04||246.99|74
1762943370000|2025-11-12 10:29:30|||||||||1
1762943380000|2025-11-12 10:29:40|247.17||247.17||247.17||247.17||1
1762943390000|2025-11-12 10:29:50|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.04|7
1762943400000|2025-11-12 10:30:00|||||||||3
1762943410000|2025-11-12 10:30:10|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|58
1762943420000|2025-11-12 10:30:20||247.14||247.14||247.19||247.14|33
1762943430000|2025-11-12 10:30:30|247.22||247.22||247.27||247.22||2
1762943440000|2025-11-12 10:30:40|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|24
1762943450000|2025-11-12 10:30:50|247.27||247.27||247.27||247.27||1
1762943460000|2025-11-12 10:31:00|247.22||247.22||247.22||247.22||7
1762943470000|2025-11-12 10:31:10|247.17|247.09|247.17|247.09|247.17|247.14|247.17|247.09|62
1762943480000|2025-11-12 10:31:20|247.22||247.17||247.22||247.17||0
1762943490000|2025-11-12 10:31:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|0
1762943500000|2025-11-12 10:31:40|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|34
1762943520000|2025-11-12 10:32:00|||||||||1
1762943530000|2025-11-12 10:32:10|247.07|246.99|247.12|246.99|247.12|247.04|247.07|246.99|18
1762943540000|2025-11-12 10:32:20|247.07||247.07||247.12||247.07||15
1762943550000|2025-11-12 10:32:30|247.12||247.07||247.12||247.07||0
1762943560000|2025-11-12 10:32:40|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|0
1762943570000|2025-11-12 10:32:50|247.07|246.99|247.07|246.99|247.12|246.99|247.07|246.99|0
1762943580000|2025-11-12 10:33:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|30
1762943590000|2025-11-12 10:33:10|247.12||247.07||247.12||247.07||4
1762943600000|2025-11-12 10:33:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|0
1762943610000|2025-11-12 10:33:30|247.17|246.99|247.17|247.04|247.17|247.04|247.17|246.99|22
1762943620000|2025-11-12 10:33:40|247.12|247.09|247.12|247.04|247.12|247.09|247.12|247.04|17
1762943640000|2025-11-12 10:34:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|32
1762943650000|2025-11-12 10:34:10|||||||||79
1762943660000|2025-11-12 10:34:20||247.04||247.09||247.09||247.04|0
1762943670000|2025-11-12 10:34:30|||||||||1
1762943690000|2025-11-12 10:34:50|||||||||240
1762943700000|2025-11-12 10:35:00|247.12|247.04|247.12|247.04|247.17|247.09|247.12|247.04|63
1762943720000|2025-11-12 10:35:20|247.17||247.17||247.17||247.12||13
1762943730000|2025-11-12 10:35:30|247.12||247.12||247.17||247.12||0
1762943750000|2025-11-12 10:35:50|247.07|246.99|247.12|246.99|247.12|246.99|247.07|246.99|30
1762943760000|2025-11-12 10:36:00|247.07|247.04|247.12|247.04|247.12|247.04|247.07|247.04|22
1762943770000|2025-11-12 10:36:10|247.17||247.12||247.17||247.12||0
1762943780000|2025-11-12 10:36:20|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.04|6
1762943810000|2025-11-12 10:36:50|247.22|247.04|247.07|246.99|247.22|247.04|247.07|246.99|57
1762943820000|2025-11-12 10:37:00|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|22
1762943830000|2025-11-12 10:37:10|247.07|246.99|247.12|246.99|247.12|246.99|247.02|246.99|5
1762943840000|2025-11-12 10:37:20|247.07|246.94|247.07|246.99|247.07|246.99|247.07|246.94|152
1762943850000|2025-11-12 10:37:30|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|66
1762943860000|2025-11-12 10:37:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|14
1762943870000|2025-11-12 10:37:50|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.09|172
1762943880000|2025-11-12 10:38:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|1
1762943890000|2025-11-12 10:38:10|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|0
1762943920000|2025-11-12 10:38:40|247.27||247.22||247.27||247.22||14
1762943940000|2025-11-12 10:39:00|247.17|247.09|247.22|247.09|247.22|247.14|247.17|247.09|47
1762943950000|2025-11-12 10:39:10|247.27|247.14|247.27|247.14|247.27|247.14|247.27|247.09|1
1762943960000|2025-11-12 10:39:20|247.22||247.22||247.22||247.22||0
1762943970000|2025-11-12 10:39:30|247.27||247.27||247.27||247.27||1
1762943980000|2025-11-12 10:39:40|247.32|247.19|247.32|247.19|247.32|247.24|247.27|247.19|7
1762943990000|2025-11-12 10:39:50|247.27|247.24|247.32|247.24|247.32|247.24|247.27|247.19|21
1762944020000|2025-11-12 10:40:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.24|32
1762944030000|2025-11-12 10:40:30||247.24||247.29||247.29||247.24|7
1762944060000|2025-11-12 10:41:00|247.42|247.34|247.42|247.29|247.42|247.34|247.42|247.29|14
1762944070000|2025-11-12 10:41:10|247.37|247.34|247.42|247.29|247.42|247.34|247.37|247.29|5
1762944080000|2025-11-12 10:41:20|247.37||247.42||247.42||247.37||121
1762944100000|2025-11-12 10:41:40||247.34||247.34||247.34||247.34|32
1762944110000|2025-11-12 10:41:50|||||||||42
1762944130000|2025-11-12 10:42:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|29
1762944150000|2025-11-12 10:42:30|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|200
1762944160000|2025-11-12 10:42:40||247.29||247.29||247.34||247.29|4
1762944170000|2025-11-12 10:42:50||247.34||247.34||247.34||247.34|483
1762944180000|2025-11-12 10:43:00|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|582
1762944190000|2025-11-12 10:43:10|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|252
1762944200000|2025-11-12 10:43:20|||||||||74
1762944210000|2025-11-12 10:43:30|||||||||57
1762944230000|2025-11-12 10:43:50|||||||||3
1762944240000|2025-11-12 10:44:00|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|150
1762944260000|2025-11-12 10:44:20|||||||||2
1762944270000|2025-11-12 10:44:30|||||||||47
1762944300000|2025-11-12 10:45:00|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|30
1762944310000|2025-11-12 10:45:10|||||||||25
1762944330000|2025-11-12 10:45:30|||||||||21
1762944340000|2025-11-12 10:45:40|||||||||36
1762944350000|2025-11-12 10:45:50|||||||||33
1762944360000|2025-11-12 10:46:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|19
1762944370000|2025-11-12 10:46:10|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|10
1762944380000|2025-11-12 10:46:20|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|82
1762944390000|2025-11-12 10:46:30|247.47||247.47||247.47||247.47||0
1762944400000|2025-11-12 10:46:40|247.42|247.39|247.42|247.34|247.47|247.39|247.42|247.34|11
1762944410000|2025-11-12 10:46:50|247.47||247.47||247.47||247.47||5
1762944420000|2025-11-12 10:47:00|247.42|247.39|247.42|247.34|247.47|247.39|247.42|247.34|2
1762944460000|2025-11-12 10:47:40|||||||||4
1762944480000|2025-11-12 10:48:00|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|18
1762944530000|2025-11-12 10:48:50|247.42||247.42||247.42||247.37||23
1762944540000|2025-11-12 10:49:00|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.29|0
1762944550000|2025-11-12 10:49:10||247.29||247.29||247.34||247.29|11
1762944560000|2025-11-12 10:49:20|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.29|9
1762944580000|2025-11-12 10:49:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|2
1762944590000|2025-11-12 10:49:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.29|21
1762944610000|2025-11-12 10:50:10|247.37|247.29|247.37|247.29|247.42|247.29|247.37|247.29|74
1762944640000|2025-11-12 10:50:40|||||||||3
1762944660000|2025-11-12 10:51:00|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|7
1762944670000|2025-11-12 10:51:10|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|3
1762944680000|2025-11-12 10:51:20|247.42|247.34|247.47|247.34|247.47|247.39|247.42|247.34|26
1762944690000|2025-11-12 10:51:30|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.34|1
1762944710000|2025-11-12 10:51:50|||||||||13
1762944720000|2025-11-12 10:52:00|||||||||167
1762944730000|2025-11-12 10:52:10||247.34||247.39||247.39||247.34|0
1762944760000|2025-11-12 10:52:40|247.52||247.47||247.52||247.47||10
1762944770000|2025-11-12 10:52:50|247.52||247.47||247.52||247.47||4
1762944780000|2025-11-12 10:53:00|247.52||247.47||247.52||247.47||57
1762944790000|2025-11-12 10:53:10|247.52||247.47||247.52||247.47||0
1762944810000|2025-11-12 10:53:30|||||||||37
1762944820000|2025-11-12 10:53:40|247.52|247.44|247.52|247.44|247.57|247.44|247.47|247.44|89
1762944830000|2025-11-12 10:53:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.44|50
1762944840000|2025-11-12 10:54:00|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|21
1762944850000|2025-11-12 10:54:10|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|51
1762944870000|2025-11-12 10:54:30|||||||||6
1762944880000|2025-11-12 10:54:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|26
1762944890000|2025-11-12 10:54:50|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|53
1762944900000|2025-11-12 10:55:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|8
1762944920000|2025-11-12 10:55:20|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.49|121
1762944930000|2025-11-12 10:55:30|||||||||1
1762944940000|2025-11-12 10:55:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|400
1762944950000|2025-11-12 10:55:50|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|114
1762944960000|2025-11-12 10:56:00|247.67|247.59|247.67|247.59|247.72|247.59|247.67|247.59|15
1762945000000|2025-11-12 10:56:40|||||||||75
1762945020000|2025-11-12 10:57:00|||||||||50
1762945030000|2025-11-12 10:57:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|7
1762945050000|2025-11-12 10:57:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|55
1762945070000|2025-11-12 10:57:50|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|82
1762945080000|2025-11-12 10:58:00|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|19
1762945090000|2025-11-12 10:58:10|||||||||1
1762945100000|2025-11-12 10:58:20|||||||||1
1762945120000|2025-11-12 10:58:40|||||||||4
1762945130000|2025-11-12 10:58:50|||||||||49
1762945140000|2025-11-12 10:59:00|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|140
1762945150000|2025-11-12 10:59:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|74
1762945160000|2025-11-12 10:59:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|220
1762945170000|2025-11-12 10:59:30||247.74||247.79||247.79||247.74|28
1762945180000|2025-11-12 10:59:40|||||||||52
1762945190000|2025-11-12 10:59:50||247.74||247.79||247.79||247.74|15
1762945200000|2025-11-12 11:00:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|212
1762945210000|2025-11-12 11:00:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|0
1762945230000|2025-11-12 11:00:30|248.02||247.97||248.02||247.97||45
1762945240000|2025-11-12 11:00:40|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|234
1762945250000|2025-11-12 11:00:50|247.92||247.87||247.92||247.87||10
1762945260000|2025-11-12 11:01:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|27
1762945270000|2025-11-12 11:01:10|247.87||247.87||247.87||247.87||0
1762945280000|2025-11-12 11:01:20|247.92|247.79|247.87|247.79|247.92|247.79|247.87|247.79|1
1762945290000|2025-11-12 11:01:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.74|68
1762945300000|2025-11-12 11:01:40|||||||||1
1762945310000|2025-11-12 11:01:50|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|21
1762945320000|2025-11-12 11:02:00||247.84||247.84||247.84||247.84|0
1762945330000|2025-11-12 11:02:10|||||||||183
1762945340000|2025-11-12 11:02:20|||||||||100
1762945350000|2025-11-12 11:02:30|||||||||40
1762945360000|2025-11-12 11:02:40|||||||||163
1762945380000|2025-11-12 11:03:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|96
1762945400000|2025-11-12 11:03:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|74
1762945410000|2025-11-12 11:03:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|40
1762945430000|2025-11-12 11:03:50||247.64||247.69||247.69||247.64|1
1762945450000|2025-11-12 11:04:10|||||||||107
1762945460000|2025-11-12 11:04:20|||||||||13
1762945470000|2025-11-12 11:04:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|194
1762945500000|2025-11-12 11:05:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|353
1762945510000|2025-11-12 11:05:10|||||||||47
1762945520000|2025-11-12 11:05:20|||||||||4
1762945540000|2025-11-12 11:05:40|||||||||1
1762945550000|2025-11-12 11:05:50|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|153
1762945580000|2025-11-12 11:06:20|||||||||11
1762945600000|2025-11-12 11:06:40|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|117
1762945610000|2025-11-12 11:06:50|247.82|247.64|247.82|247.74|247.82|247.74|247.82|247.64|161
1762945620000|2025-11-12 11:07:00|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|68
1762945630000|2025-11-12 11:07:10|||||||||11
1762945640000|2025-11-12 11:07:20|||||||||11
1762945660000|2025-11-12 11:07:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|21
1762945670000|2025-11-12 11:07:50|||||||||13
1762945680000|2025-11-12 11:08:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|67
1762945690000|2025-11-12 11:08:10|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|123
1762945700000|2025-11-12 11:08:20|247.87|247.79|247.87|247.74|247.87|247.79|247.87|247.74|10
1762945710000|2025-11-12 11:08:30|247.82|247.79|247.82|247.74|247.82|247.79|247.82|247.74|0
1762945720000|2025-11-12 11:08:40|||||||||20
1762945730000|2025-11-12 11:08:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|0
1762945740000|2025-11-12 11:09:00|||||||||30
1762945750000|2025-11-12 11:09:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|53
1762945760000|2025-11-12 11:09:20|||||||||13
1762945790000|2025-11-12 11:09:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|65
1762945800000|2025-11-12 11:10:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|61
1762945810000|2025-11-12 11:10:10|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|157
1762945820000|2025-11-12 11:10:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|12
1762945830000|2025-11-12 11:10:30|||||||||1
1762945850000|2025-11-12 11:10:50||247.74||247.74||247.79||247.74|92
1762945860000|2025-11-12 11:11:00|247.82|247.79|247.82|247.74|247.82|247.79|247.82|247.74|0
1762945880000|2025-11-12 11:11:20|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|79
1762945890000|2025-11-12 11:11:30|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|8
1762945910000|2025-11-12 11:11:50|247.77|247.69|247.82|247.69|247.82|247.74|247.77|247.69|92
1762945920000|2025-11-12 11:12:00|247.77||247.77||247.77||247.77||0
1762945940000|2025-11-12 11:12:20||247.64||247.69||247.69||247.64|69
1762945950000|2025-11-12 11:12:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|30
1762945970000|2025-11-12 11:12:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|66
1762945980000|2025-11-12 11:13:00|||||||||7
1762945990000|2025-11-12 11:13:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|45
1762946000000|2025-11-12 11:13:20|247.67|247.59|247.67|247.59|247.72|247.59|247.67|247.59|63
1762946010000|2025-11-12 11:13:30|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|59
1762946020000|2025-11-12 11:13:40|247.72|247.64|247.72|247.59|247.72|247.64|247.67|247.59|11
1762946030000|2025-11-12 11:13:50|247.67||247.67||247.67||247.67||1
1762946060000|2025-11-12 11:14:20|||||||||30
1762946070000|2025-11-12 11:14:30|247.62|247.54|247.67|247.54|247.67|247.59|247.62|247.54|71
1762946080000|2025-11-12 11:14:40|247.62|247.59|247.72|247.64|247.72|247.64|247.62|247.59|17
1762946090000|2025-11-12 11:14:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|23
1762946110000|2025-11-12 11:15:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|9
1762946120000|2025-11-12 11:15:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|10
1762946130000|2025-11-12 11:15:30|||||||||43
1762946140000|2025-11-12 11:15:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|52
1762946150000|2025-11-12 11:15:50|||||||||25
1762946160000|2025-11-12 11:16:00|||||||||1
1762946170000|2025-11-12 11:16:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|25
1762946180000|2025-11-12 11:16:20|||||||||5052
1762946190000|2025-11-12 11:16:30|||||||||1
1762946200000|2025-11-12 11:16:40|||||||||1
1762946210000|2025-11-12 11:16:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|77
1762946220000|2025-11-12 11:17:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|8
1762946230000|2025-11-12 11:17:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|55
1762946240000|2025-11-12 11:17:20|247.87||247.82||247.87||247.82||35
1762946260000|2025-11-12 11:17:40|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|18
1762946270000|2025-11-12 11:17:50|||||||||59
1762946280000|2025-11-12 11:18:00||247.69||247.74||247.74||247.69|0
1762946290000|2025-11-12 11:18:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|293
1762946300000|2025-11-12 11:18:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|9
1762946310000|2025-11-12 11:18:30|||||||||2
1762946330000|2025-11-12 11:18:50|247.92|247.79|247.87|247.79|247.92|247.79|247.87|247.79|157
1762946340000|2025-11-12 11:19:00|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|95
1762946350000|2025-11-12 11:19:10|247.87|247.79|247.87|247.79|247.92|247.84|247.87|247.79|89
1762946360000|2025-11-12 11:19:20|||||||||182
1762946370000|2025-11-12 11:19:30|247.92||247.92||247.92||247.92||145
1762946380000|2025-11-12 11:19:40||247.84||247.84||247.84||247.84|13
1762946390000|2025-11-12 11:19:50|||||||||84
1762946400000|2025-11-12 11:20:00|||||||||40
1762946410000|2025-11-12 11:20:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|91
1762946420000|2025-11-12 11:20:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|55
1762946430000|2025-11-12 11:20:30|||||||||139
1762946440000|2025-11-12 11:20:40|||||||||3
1762946460000|2025-11-12 11:21:00|||||||||43
1762946470000|2025-11-12 11:21:10|||||||||1
1762946480000|2025-11-12 11:21:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|388
1762946490000|2025-11-12 11:21:30|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|155
1762946500000|2025-11-12 11:21:40|||||||||116
1762946510000|2025-11-12 11:21:50|||||||||27
1762946520000|2025-11-12 11:22:00|248.12||248.12||248.12||248.12||27
1762946530000|2025-11-12 11:22:10|248.07|248.04|248.12|248.04|248.12|248.04|248.07|248.04|96
1762946540000|2025-11-12 11:22:20|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|71
1762946550000|2025-11-12 11:22:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|38
1762946560000|2025-11-12 11:22:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|67
1762946570000|2025-11-12 11:22:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|71
1762946580000|2025-11-12 11:23:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|220
1762946590000|2025-11-12 11:23:10|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|146
1762946600000|2025-11-12 11:23:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|64
1762946610000|2025-11-12 11:23:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|119
1762946620000|2025-11-12 11:23:40|||||||||35
1762946630000|2025-11-12 11:23:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|72
1762946650000|2025-11-12 11:24:10|||||||||10
1762946660000|2025-11-12 11:24:20|||||||||6
1762946670000|2025-11-12 11:24:30|||||||||26
1762946680000|2025-11-12 11:24:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|151
1762946690000|2025-11-12 11:24:50|248.17||248.17||248.17||248.17||4
1762946700000|2025-11-12 11:25:00||248.09||248.09||248.09||248.09|0
1762946710000|2025-11-12 11:25:10|||||||||31
1762946720000|2025-11-12 11:25:20|248.22||248.17||248.22||248.17||41
1762946730000|2025-11-12 11:25:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|13
1762946740000|2025-11-12 11:25:40|||||||||1
1762946750000|2025-11-12 11:25:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|145
1762946760000|2025-11-12 11:26:00|||||||||6
1762946770000|2025-11-12 11:26:10|||||||||32
1762946780000|2025-11-12 11:26:20|||||||||14
1762946790000|2025-11-12 11:26:30|||||||||45
1762946800000|2025-11-12 11:26:40||248.14||248.19||248.19||248.14|114
1762946820000|2025-11-12 11:27:00|||||||||36
1762946830000|2025-11-12 11:27:10|||||||||4
1762946840000|2025-11-12 11:27:20|||||||||6
1762946850000|2025-11-12 11:27:30|||||||||31
1762946860000|2025-11-12 11:27:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|225
1762946870000|2025-11-12 11:27:50|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|77
1762946890000|2025-11-12 11:28:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|71
1762946900000|2025-11-12 11:28:20|248.12||248.07||248.12||248.07||13
1762946910000|2025-11-12 11:28:30|||||||||2
1762946920000|2025-11-12 11:28:40|||||||||27
1762946960000|2025-11-12 11:29:20|||||||||3
1762946970000|2025-11-12 11:29:30|248.12|248.04|248.07|247.94|248.12|248.04|248.02|247.94|84
1762946980000|2025-11-12 11:29:40||247.99||247.99||247.99||247.94|4
1762946990000|2025-11-12 11:29:50|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|54
1762947010000|2025-11-12 11:30:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|35
1762947020000|2025-11-12 11:30:20|247.92|247.84|247.87|247.79|247.97|247.84|247.87|247.79|181
1762947030000|2025-11-12 11:30:30|247.82|247.74|247.82|247.69|247.82|247.74|247.82|247.69|33
1762947040000|2025-11-12 11:30:40|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.69|32
1762947050000|2025-11-12 11:30:50|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|36
1762947060000|2025-11-12 11:31:00|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|23
1762947070000|2025-11-12 11:31:10|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|9
1762947080000|2025-11-12 11:31:20|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|30
1762947090000|2025-11-12 11:31:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|1
1762947100000|2025-11-12 11:31:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|7
1762947110000|2025-11-12 11:31:50|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|26
1762947120000|2025-11-12 11:32:00|247.77||247.77||247.77||247.77||2
1762947130000|2025-11-12 11:32:10|247.72|247.64|247.77|247.64|247.77|247.69|247.72|247.64|22
1762947140000|2025-11-12 11:32:20|247.72|247.69|247.77|247.69|247.77|247.69|247.72|247.69|0
1762947160000|2025-11-12 11:32:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|3
1762947170000|2025-11-12 11:32:50|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|42
1762947180000|2025-11-12 11:33:00|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.79|82
1762947200000|2025-11-12 11:33:20|247.82|247.74|247.87|247.74|247.87|247.74|247.82|247.74|38
1762947210000|2025-11-12 11:33:30|247.92|247.79|247.92|247.84|247.92|247.84|247.92|247.79|125
1762947240000|2025-11-12 11:34:00|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|22
1762947250000|2025-11-12 11:34:10|247.92|247.89|247.92|247.84|247.92|247.89|247.92|247.84|4
1762947260000|2025-11-12 11:34:20|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|3
1762947280000|2025-11-12 11:34:40|||||||||4
1762947290000|2025-11-12 11:34:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|5
1762947300000|2025-11-12 11:35:00|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|13
1762947310000|2025-11-12 11:35:10|247.92|247.89|247.97|247.89|247.97|247.89|247.92|247.89|16
1762947320000|2025-11-12 11:35:20|248.02|247.84|247.92|247.84|248.02|247.84|247.92|247.84|7
1762947330000|2025-11-12 11:35:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|0
1762947340000|2025-11-12 11:35:40|||||||||10
1762947350000|2025-11-12 11:35:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|55
1762947360000|2025-11-12 11:36:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|9
1762947370000|2025-11-12 11:36:10|||||||||32
1762947380000|2025-11-12 11:36:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|6
1762947390000|2025-11-12 11:36:30|248.07||248.07||248.07||248.07||1
1762947400000|2025-11-12 11:36:40|248.12|247.99|248.12|248.04|248.12|248.04|248.12|247.99|47
1762947410000|2025-11-12 11:36:50|||||||||1
1762947430000|2025-11-12 11:37:10||247.99||248.04||248.04||247.99|17
1762947450000|2025-11-12 11:37:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|18
1762947470000|2025-11-12 11:37:50|248.12||248.07||248.12||248.07||32
1762947480000|2025-11-12 11:38:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|61
1762947500000|2025-11-12 11:38:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|3
1762947510000|2025-11-12 11:38:30|||||||||1
1762947530000|2025-11-12 11:38:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|38
1762947540000|2025-11-12 11:39:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|26
1762947550000|2025-11-12 11:39:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1762947560000|2025-11-12 11:39:20|||||||||1
1762947580000|2025-11-12 11:39:40|||||||||36
1762947590000|2025-11-12 11:39:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|11
1762947600000|2025-11-12 11:40:00|||||||||30
1762947610000|2025-11-12 11:40:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|9
1762947650000|2025-11-12 11:40:50|||||||||142
1762947660000|2025-11-12 11:41:00||247.99||247.99||247.99||247.99|280
1762947670000|2025-11-12 11:41:10|248.07|248.04|248.12|248.04|248.12|248.04|248.07|248.04|4
1762947700000|2025-11-12 11:41:40|248.07|247.99|248.12|247.99|248.12|247.99|248.07|247.99|27
1762947710000|2025-11-12 11:41:50|248.07||248.07||248.07||248.07||100
1762947730000|2025-11-12 11:42:10|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|45
1762947740000|2025-11-12 11:42:20|248.07||248.02||248.07||248.02||2
1762947760000|2025-11-12 11:42:40|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|32
1762947790000|2025-11-12 11:43:10|247.97|247.89|247.97|247.89|248.02|247.89|247.97|247.89|12
1762947800000|2025-11-12 11:43:20|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.94|5
1762947810000|2025-11-12 11:43:30||247.89||247.89||247.89||247.89|3
1762947820000|2025-11-12 11:43:40||247.94||247.94||247.94||247.94|2
1762947830000|2025-11-12 11:43:50||247.89||247.94||247.94||247.89|8
1762947840000|2025-11-12 11:44:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|2
1762947860000|2025-11-12 11:44:20|248.02||248.02||248.02||248.02||79
1762947870000|2025-11-12 11:44:30||247.94||247.94||247.94||247.94|0
1762947880000|2025-11-12 11:44:40|||||||||32
1762947890000|2025-11-12 11:44:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|13
1762947900000|2025-11-12 11:45:00|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|15
1762947910000|2025-11-12 11:45:10||247.99||247.99||247.99||247.99|0
1762947920000|2025-11-12 11:45:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|31
1762947930000|2025-11-12 11:45:30|||||||||65
1762947950000|2025-11-12 11:45:50|||||||||7
1762947960000|2025-11-12 11:46:00|||||||||33
1762947980000|2025-11-12 11:46:20|||||||||290
1762948010000|2025-11-12 11:46:50|||||||||17
1762948030000|2025-11-12 11:47:10|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|70
1762948040000|2025-11-12 11:47:20|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|25
1762948050000|2025-11-12 11:47:30|||||||||16
1762948060000|2025-11-12 11:47:40|||||||||48
1762948070000|2025-11-12 11:47:50|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|34
1762948100000|2025-11-12 11:48:20|||||||||287
1762948120000|2025-11-12 11:48:40|248.07|247.99|248.12|247.99|248.12|247.99|248.07|247.99|3
1762948130000|2025-11-12 11:48:50|248.07|248.04|248.07|247.99|248.07|248.04|248.07|247.99|4
1762948140000|2025-11-12 11:49:00|||||||||1
1762948150000|2025-11-12 11:49:10|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|63
1762948160000|2025-11-12 11:49:20|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|80
1762948170000|2025-11-12 11:49:30|||||||||1
1762948180000|2025-11-12 11:49:40|||||||||1
1762948200000|2025-11-12 11:50:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|4
1762948210000|2025-11-12 11:50:10|||||||||8
1762948220000|2025-11-12 11:50:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|84
1762948250000|2025-11-12 11:50:50|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|98
1762948260000|2025-11-12 11:51:00|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|11
1762948270000|2025-11-12 11:51:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|2
1762948290000|2025-11-12 11:51:30|||||||||1
1762948300000|2025-11-12 11:51:40|||||||||35
1762948310000|2025-11-12 11:51:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|10
1762948320000|2025-11-12 11:52:00|248.12||248.12||248.12||248.12||121
1762948330000|2025-11-12 11:52:10||248.04||248.04||248.04||247.99|14
1762948340000|2025-11-12 11:52:20|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|115
1762948350000|2025-11-12 11:52:30|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|22
1762948360000|2025-11-12 11:52:40|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|16
1762948390000|2025-11-12 11:53:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|20
1762948400000|2025-11-12 11:53:20|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|4
1762948410000|2025-11-12 11:53:30||247.94||247.94||247.94||247.94|2
1762948420000|2025-11-12 11:53:40||247.99||247.99||247.99||247.99|0
1762948430000|2025-11-12 11:53:50|||||||||1
1762948450000|2025-11-12 11:54:10|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|35
1762948460000|2025-11-12 11:54:20|248.02|247.99|248.07|247.99|248.07|247.99|248.02|247.99|7
1762948490000|2025-11-12 11:54:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|91
1762948500000|2025-11-12 11:55:00|||||||||2
1762948510000|2025-11-12 11:55:10|||||||||12
1762948520000|2025-11-12 11:55:20|||||||||10
1762948540000|2025-11-12 11:55:40|||||||||34
1762948550000|2025-11-12 11:55:50|||||||||185
1762948560000|2025-11-12 11:56:00|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|5
1762948620000|2025-11-12 11:57:00|||||||||1
1762948630000|2025-11-12 11:57:10|248.22|248.14|248.22|248.14|248.27|248.19|248.22|248.14|197
1762948640000|2025-11-12 11:57:20|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|28
1762948650000|2025-11-12 11:57:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|8
1762948680000|2025-11-12 11:58:00|||||||||26
1762948690000|2025-11-12 11:58:10|||||||||10
1762948700000|2025-11-12 11:58:20|||||||||10
1762948710000|2025-11-12 11:58:30|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|22
1762948720000|2025-11-12 11:58:40|248.22||248.22||248.22||248.22||1
1762948740000|2025-11-12 11:59:00||248.09||248.14||248.14||248.09|55
1762948760000|2025-11-12 11:59:20|||||||||33
1762948770000|2025-11-12 11:59:30|||||||||21
1762948780000|2025-11-12 11:59:40|||||||||65
1762948790000|2025-11-12 11:59:50|||||||||454
1762948800000|2025-11-12 12:00:00|||||||||103
1762948810000|2025-11-12 12:00:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|6
1762948820000|2025-11-12 12:00:20|248.22||248.17||248.22||248.17||75
1762948830000|2025-11-12 12:00:30|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|61
1762948840000|2025-11-12 12:00:40|248.22||248.17||248.22||248.17||74
1762948850000|2025-11-12 12:00:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|32
1762948860000|2025-11-12 12:01:00|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|37
1762948870000|2025-11-12 12:01:10|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|15
1762948890000|2025-11-12 12:01:30|||||||||45
1762948920000|2025-11-12 12:02:00|||||||||251
1762948930000|2025-11-12 12:02:10|||||||||41
1762948940000|2025-11-12 12:02:20|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|358
1762948950000|2025-11-12 12:02:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|88
1762948970000|2025-11-12 12:02:50|||||||||15
1762948980000|2025-11-12 12:03:00|||||||||13
1762948990000|2025-11-12 12:03:10|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|47
1762949000000|2025-11-12 12:03:20|||||||||15
1762949010000|2025-11-12 12:03:30|||||||||44
1762949020000|2025-11-12 12:03:40|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|28
1762949030000|2025-11-12 12:03:50||248.14||248.19||248.19||248.14|26
1762949040000|2025-11-12 12:04:00|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|37
1762949050000|2025-11-12 12:04:10|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|2
1762949060000|2025-11-12 12:04:20|||||||||27
1762949070000|2025-11-12 12:04:30|248.27||248.27||248.27||248.22||15
1762949080000|2025-11-12 12:04:40|248.22||248.22||248.27||248.22||0
1762949090000|2025-11-12 12:04:50|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.09|17
1762949100000|2025-11-12 12:05:00|248.32|248.24|248.32|248.24|248.37|248.29|248.32|248.24|1002
1762949110000|2025-11-12 12:05:10|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|289
1762949120000|2025-11-12 12:05:20|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|29
1762949130000|2025-11-12 12:05:30|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.24|112
1762949140000|2025-11-12 12:05:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|198
1762949150000|2025-11-12 12:05:50|248.37||248.32||248.37||248.32||47
1762949160000|2025-11-12 12:06:00|248.37||248.32||248.37||248.32||54
1762949170000|2025-11-12 12:06:10|248.37|248.29|248.27|248.19|248.37|248.29|248.27|248.19|210
1762949180000|2025-11-12 12:06:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|53
1762949190000|2025-11-12 12:06:30|248.27|248.19|248.22|248.14|248.32|248.19|248.22|248.14|205
1762949200000|2025-11-12 12:06:40|248.17|248.09|248.17|248.09|248.22|248.14|248.17|248.04|176
1762949210000|2025-11-12 12:06:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|167
1762949220000|2025-11-12 12:07:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|28
1762949230000|2025-11-12 12:07:10|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.19|34
1762949240000|2025-11-12 12:07:20|||||||||24
1762949250000|2025-11-12 12:07:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|1
1762949260000|2025-11-12 12:07:40|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|51
1762949310000|2025-11-12 12:08:30|248.32||248.27||248.32||248.27||22
1762949320000|2025-11-12 12:08:40|248.32||248.32||248.32||248.27||10
1762949330000|2025-11-12 12:08:50|248.27||248.27||248.27||248.27||0
1762949340000|2025-11-12 12:09:00||248.14||248.14||248.14||248.14|10
1762949350000|2025-11-12 12:09:10|248.22||248.22||248.27||248.22||0
1762949360000|2025-11-12 12:09:20|||||||||6
1762949370000|2025-11-12 12:09:30|248.27||248.22||248.27||248.22||7
1762949380000|2025-11-12 12:09:40|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|26
1762949390000|2025-11-12 12:09:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|9
1762949410000|2025-11-12 12:10:10|248.27||248.22||248.27||248.22||49
1762949420000|2025-11-12 12:10:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|2
1762949430000|2025-11-12 12:10:30|248.32||248.27||248.32||248.27||2
1762949440000|2025-11-12 12:10:40|248.32||248.27||248.32||248.27||2
1762949460000|2025-11-12 12:11:00|||||||||12
1762949470000|2025-11-12 12:11:10||248.14||248.14||248.19||248.14|18
1762949480000|2025-11-12 12:11:20|248.22||248.22||248.22||248.22||0
1762949490000|2025-11-12 12:11:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|3302
1762949500000|2025-11-12 12:11:40|||||||||1560
1762949520000|2025-11-12 12:12:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|10
1762949530000|2025-11-12 12:12:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|5
1762949540000|2025-11-12 12:12:20|248.32|248.24|248.37|248.24|248.37|248.24|248.32|248.24|39
1762949550000|2025-11-12 12:12:30|248.42|248.29|248.42|248.34|248.42|248.34|248.42|248.29|0
1762949560000|2025-11-12 12:12:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|55
1762949570000|2025-11-12 12:12:50|||||||||2
1762949580000|2025-11-12 12:13:00|||||||||28
1762949590000|2025-11-12 12:13:10|||||||||1
1762949610000|2025-11-12 12:13:30||248.24||248.29||248.29||248.24|55
1762949620000|2025-11-12 12:13:40|||||||||1
1762949640000|2025-11-12 12:14:00|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|25
1762949650000|2025-11-12 12:14:10|248.32||248.32||248.32||248.32||0
1762949700000|2025-11-12 12:15:00|248.37|248.29|248.37|248.24|248.37|248.29|248.32|248.24|40
1762949710000|2025-11-12 12:15:10|248.32||248.32||248.32||248.32||0
1762949720000|2025-11-12 12:15:20|||||||||2
1762949750000|2025-11-12 12:15:50|||||||||1
1762949760000|2025-11-12 12:16:00|||||||||1
1762949770000|2025-11-12 12:16:10|||||||||31
1762949780000|2025-11-12 12:16:20|||||||||1
1762949790000|2025-11-12 12:16:30|||||||||1
1762949800000|2025-11-12 12:16:40|||||||||1
1762949810000|2025-11-12 12:16:50|||||||||1
1762949820000|2025-11-12 12:17:00|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|99
1762949830000|2025-11-12 12:17:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|40
1762949840000|2025-11-12 12:17:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|17
1762949870000|2025-11-12 12:17:50|248.27||248.27||248.27||248.27||20
1762949880000|2025-11-12 12:18:00|248.22||248.22||248.27||248.22||0
1762949890000|2025-11-12 12:18:10|248.27||248.27||248.27||248.27||2
1762949900000|2025-11-12 12:18:20||248.19||248.19||248.19||248.19|0
1762949910000|2025-11-12 12:18:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|21
1762949930000|2025-11-12 12:18:50|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|35
1762949940000|2025-11-12 12:19:00|248.32||248.32||248.32||248.32||2
1762949950000|2025-11-12 12:19:10|248.27|248.24|248.27|248.14|248.27|248.24|248.22|248.14|139
1762949960000|2025-11-12 12:19:20|248.22|248.19|248.27|248.19|248.27|248.19|248.22|248.19|10
1762949970000|2025-11-12 12:19:30|248.32||248.32||248.32||248.32||102
1762949980000|2025-11-12 12:19:40|248.27|248.24|248.27|248.19|248.27|248.24|248.27|248.19|20
1762950000000|2025-11-12 12:20:00|||||||||2
1762950010000|2025-11-12 12:20:10|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|2
1762950020000|2025-11-12 12:20:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|27
1762950050000|2025-11-12 12:20:50|||||||||25
1762950060000|2025-11-12 12:21:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|36
1762950070000|2025-11-12 12:21:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|51
1762950080000|2025-11-12 12:21:20||248.04||248.09||248.09||248.04|8
1762950100000|2025-11-12 12:21:40|248.22||248.17||248.22||248.17||31
1762950110000|2025-11-12 12:21:50|248.22||248.17||248.22||248.17||17
1762950130000|2025-11-12 12:22:10||248.04||248.04||248.04||248.04|11
1762950150000|2025-11-12 12:22:30|248.12|248.09|248.17|248.09|248.17|248.09|248.12|248.09|11
1762950160000|2025-11-12 12:22:40|||||||||36
1762950170000|2025-11-12 12:22:50|||||||||1
1762950190000|2025-11-12 12:23:10|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|15
1762950200000|2025-11-12 12:23:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|20
1762950210000|2025-11-12 12:23:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|66
1762950220000|2025-11-12 12:23:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|12
1762950240000|2025-11-12 12:24:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|16
1762950270000|2025-11-12 12:24:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|15
1762950280000|2025-11-12 12:24:40||247.99||247.99||248.04||247.99|1563
1762950300000|2025-11-12 12:25:00|248.07|248.04|248.12|248.04|248.12|248.04|248.07|248.04|37
1762950310000|2025-11-12 12:25:10|||||||||26
1762950350000|2025-11-12 12:25:50||247.99||248.04||248.04||247.99|25
1762950360000|2025-11-12 12:26:00||247.99||247.99||247.99||247.99|14
1762950380000|2025-11-12 12:26:20|248.07||248.07||248.07||248.07||34
1762950420000|2025-11-12 12:27:00|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|45
1762950430000|2025-11-12 12:27:10|||||||||22
1762950460000|2025-11-12 12:27:40|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|43
1762950470000|2025-11-12 12:27:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|12
1762950490000|2025-11-12 12:28:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|4
1762950520000|2025-11-12 12:28:40|||||||||17
1762950530000|2025-11-12 12:28:50|||||||||35
1762950540000|2025-11-12 12:29:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|9
1762950550000|2025-11-12 12:29:10|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|20
1762950580000|2025-11-12 12:29:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|86
1762950590000|2025-11-12 12:29:50|248.22||248.17||248.22||248.17||31
1762950600000|2025-11-12 12:30:00|||||||||1
1762950610000|2025-11-12 12:30:10||248.04||248.04||248.04||248.04|192
1762950620000|2025-11-12 12:30:20||248.09||248.09||248.09||248.09|19
1762950640000|2025-11-12 12:30:40|248.12|248.04|248.17|248.04|248.17|248.04|248.12|248.04|39
1762950650000|2025-11-12 12:30:50|248.12|247.99|248.12|248.04|248.12|248.04|248.07|247.99|75
1762950660000|2025-11-12 12:31:00|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|45
1762950670000|2025-11-12 12:31:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|4
1762950680000|2025-11-12 12:31:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|1
1762950700000|2025-11-12 12:31:40|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|5
1762950710000|2025-11-12 12:31:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|38
1762950730000|2025-11-12 12:32:10|||||||||4
1762950740000|2025-11-12 12:32:20|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|40
1762950760000|2025-11-12 12:32:40|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.24|4
1762950770000|2025-11-12 12:32:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|24
1762950780000|2025-11-12 12:33:00||248.14||248.19||248.19||248.14|27
1762950790000|2025-11-12 12:33:10||248.14||248.14||248.14||248.14|3
1762950800000|2025-11-12 12:33:20|248.22|248.19|248.22|248.14|248.22|248.19|248.22|248.14|4
1762950830000|2025-11-12 12:33:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|104
1762950840000|2025-11-12 12:34:00|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|26
1762950850000|2025-11-12 12:34:10|||||||||3
1762950860000|2025-11-12 12:34:20|||||||||2509
1762950880000|2025-11-12 12:34:40|248.27||248.22||248.27||248.22||4
1762950890000|2025-11-12 12:34:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|0
1762950900000|2025-11-12 12:35:00|248.22|248.14|248.27|248.14|248.27|248.19|248.22|248.14|21
1762950910000|2025-11-12 12:35:10|248.22|248.19|248.27|248.19|248.27|248.19|248.22|248.19|12
1762950950000|2025-11-12 12:35:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|7
1762950970000|2025-11-12 12:36:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|134
1762950980000|2025-11-12 12:36:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|12
1762951000000|2025-11-12 12:36:40|||||||||1
1762951010000|2025-11-12 12:36:50||248.29||248.29||248.29||248.29|27
1762951020000|2025-11-12 12:37:00|248.37||248.37||248.37||248.37||35
1762951030000|2025-11-12 12:37:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|3
1762951040000|2025-11-12 12:37:20|||||||||69
1762951050000|2025-11-12 12:37:30|248.37|248.29|248.37|248.24|248.37|248.29|248.32|248.24|20
1762951060000|2025-11-12 12:37:40|248.32||248.32||248.32||248.32||0
1762951080000|2025-11-12 12:38:00|||||||||3120
1762951090000|2025-11-12 12:38:10|248.27|248.19|248.27|248.19|248.27|248.24|248.27|248.19|49
1762951130000|2025-11-12 12:38:50|248.32||248.32||248.32||248.32||9
1762951150000|2025-11-12 12:39:10|248.27||248.27||248.32||248.27||3
1762951160000|2025-11-12 12:39:20|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|15
1762951200000|2025-11-12 12:40:00|||||||||1
1762951210000|2025-11-12 12:40:10|248.32||248.27||248.32||248.27||2
1762951220000|2025-11-12 12:40:20|||||||||10
1762951230000|2025-11-12 12:40:30|248.32||248.27||248.32||248.27||10
1762951240000|2025-11-12 12:40:40|248.32||248.27||248.32||248.27||4
1762951250000|2025-11-12 12:40:50|||||||||1
1762951280000|2025-11-12 12:41:20|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|40
1762951290000|2025-11-12 12:41:30|||||||||3
1762951310000|2025-11-12 12:41:50|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|17
1762951320000|2025-11-12 12:42:00|248.27|248.19|248.27|248.19|248.27|248.19|248.22|248.14|11
1762951330000|2025-11-12 12:42:10||248.14||248.14||248.14||248.14|9
1762951340000|2025-11-12 12:42:20||248.19||248.19||248.19||248.19|0
1762951360000|2025-11-12 12:42:40|248.32||248.32||248.32||248.32||1
1762951370000|2025-11-12 12:42:50||248.24||248.24||248.24||248.24|23
1762951390000|2025-11-12 12:43:10||248.19||248.19||248.19||248.19|16
1762951400000|2025-11-12 12:43:20|248.27||248.27||248.32||248.27||7
1762951410000|2025-11-12 12:43:30|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.24|12
1762951430000|2025-11-12 12:43:50|||||||||14
1762951450000|2025-11-12 12:44:10|||||||||6
1762951460000|2025-11-12 12:44:20|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|29
1762951470000|2025-11-12 12:44:30|248.32||248.27||248.32||248.27||0
1762951480000|2025-11-12 12:44:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|1
1762951500000|2025-11-12 12:45:00|||||||||1
1762951510000|2025-11-12 12:45:10|||||||||1
1762951520000|2025-11-12 12:45:20|||||||||1
1762951530000|2025-11-12 12:45:30|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|30
1762951550000|2025-11-12 12:45:50|||||||||1
1762951580000|2025-11-12 12:46:20|||||||||2
1762951590000|2025-11-12 12:46:30|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|192
1762951600000|2025-11-12 12:46:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|115
1762951610000|2025-11-12 12:46:50|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|75
1762951620000|2025-11-12 12:47:00|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|32
1762951630000|2025-11-12 12:47:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|97
1762951640000|2025-11-12 12:47:20|||||||||61
1762951650000|2025-11-12 12:47:30|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|11
1762951660000|2025-11-12 12:47:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.49|15
1762951670000|2025-11-12 12:47:50||248.49||248.54||248.54||248.49|42
1762951680000|2025-11-12 12:48:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|8
1762951700000|2025-11-12 12:48:20|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|52
1762951720000|2025-11-12 12:48:40|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|18
1762951730000|2025-11-12 12:48:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|32
1762951740000|2025-11-12 12:49:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|52
1762951750000|2025-11-12 12:49:10|||||||||67
1762951770000|2025-11-12 12:49:30|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.49|41
1762951790000|2025-11-12 12:49:50|||||||||1
1762951810000|2025-11-12 12:50:10|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|84
1762951820000|2025-11-12 12:50:20||248.39||248.44||248.44||248.39|79
1762951850000|2025-11-12 12:50:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|11
1762951900000|2025-11-12 12:51:40|248.42|248.34|248.47|248.34|248.47|248.34|248.42|248.34|234
1762951910000|2025-11-12 12:51:50|248.42|248.39|248.42|248.34|248.42|248.39|248.42|248.34|1
1762951930000|2025-11-12 12:52:10|248.37|248.29|248.47|248.39|248.47|248.39|248.37|248.29|155
1762951940000|2025-11-12 12:52:20|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|103
1762951950000|2025-11-12 12:52:30|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|26
1762951960000|2025-11-12 12:52:40|248.52||248.47||248.52||248.47||82
1762951970000|2025-11-12 12:52:50|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.34|12
1762951980000|2025-11-12 12:53:00|||||||||32
1762951990000|2025-11-12 12:53:10|248.47|248.39|248.47|248.34|248.47|248.39|248.42|248.34|4
1762952010000|2025-11-12 12:53:30|248.42|248.39|248.42|248.34|248.42|248.39|248.42|248.34|8
1762952020000|2025-11-12 12:53:40|248.47||248.47||248.47||248.47||7
1762952040000|2025-11-12 12:54:00||248.39||248.39||248.39||248.34|4
1762952070000|2025-11-12 12:54:30|248.52||248.47||248.52||248.47||8
1762952080000|2025-11-12 12:54:40|248.52|248.34|248.47|248.39|248.52|248.39|248.42|248.34|34
1762952090000|2025-11-12 12:54:50|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.34|17
1762952120000|2025-11-12 12:55:20|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|15
1762952140000|2025-11-12 12:55:40|||||||||1
1762952160000|2025-11-12 12:56:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|51
1762952170000|2025-11-12 12:56:10|||||||||5
1762952190000|2025-11-12 12:56:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|30
1762952200000|2025-11-12 12:56:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|11
1762952210000|2025-11-12 12:56:50|248.52||248.47||248.52||248.47||24
1762952250000|2025-11-12 12:57:30|248.52||248.47||248.52||248.47||11
1762952260000|2025-11-12 12:57:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|0
1762952270000|2025-11-12 12:57:50|||||||||60
1762952310000|2025-11-12 12:58:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|13
1762952320000|2025-11-12 12:58:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|88
1762952330000|2025-11-12 12:58:50|||||||||47
1762952350000|2025-11-12 12:59:10|||||||||4
1762952360000|2025-11-12 12:59:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|114
1762952370000|2025-11-12 12:59:30|||||||||2
1762952380000|2025-11-12 12:59:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|124
1762952390000|2025-11-12 12:59:50|||||||||100
1762952400000|2025-11-12 13:00:00|||||||||121
1762952410000|2025-11-12 13:00:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|108
1762952420000|2025-11-12 13:00:20|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.34|19
1762952430000|2025-11-12 13:00:30|||||||||13
1762952440000|2025-11-12 13:00:40|||||||||229
1762952450000|2025-11-12 13:00:50|||||||||376
1762952460000|2025-11-12 13:01:00|||||||||10
1762952470000|2025-11-12 13:01:10|||||||||14
1762952480000|2025-11-12 13:01:20|||||||||14
1762952490000|2025-11-12 13:01:30|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|58
1762952510000|2025-11-12 13:01:50|||||||||145
1762952520000|2025-11-12 13:02:00|||||||||88
1762952540000|2025-11-12 13:02:20|248.52|248.39|248.52|248.44|248.52|248.44|248.52|248.39|161
1762952550000|2025-11-12 13:02:30||248.39||248.44||248.44||248.39|71
1762952560000|2025-11-12 13:02:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|16
1762952570000|2025-11-12 13:02:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|31
1762952580000|2025-11-12 13:03:00|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|46
1762952590000|2025-11-12 13:03:10|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|22
1762952600000|2025-11-12 13:03:20|||||||||61
1762952620000|2025-11-12 13:03:40|||||||||50
1762952630000|2025-11-12 13:03:50|||||||||33
1762952640000|2025-11-12 13:04:00|||||||||22
1762952650000|2025-11-12 13:04:10|||||||||27
1762952670000|2025-11-12 13:04:30|||||||||13
1762952680000|2025-11-12 13:04:40|248.47||248.42||248.47||248.42||383
1762952690000|2025-11-12 13:04:50|||||||||50
1762952700000|2025-11-12 13:05:00|||||||||136
1762952710000|2025-11-12 13:05:10|||||||||76
1762952720000|2025-11-12 13:05:20|||||||||197
1762952730000|2025-11-12 13:05:30|||||||||91
1762952740000|2025-11-12 13:05:40|||||||||27
1762952750000|2025-11-12 13:05:50|||||||||30
1762952760000|2025-11-12 13:06:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|167
1762952780000|2025-11-12 13:06:20|||||||||21
1762952790000|2025-11-12 13:06:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|103
1762952800000|2025-11-12 13:06:40|248.42|248.34|248.47|248.34|248.47|248.34|248.42|248.34|68
1762952810000|2025-11-12 13:06:50|248.42|248.39|248.42|248.34|248.47|248.39|248.42|248.34|25
1762952820000|2025-11-12 13:07:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|8
1762952830000|2025-11-12 13:07:10|||||||||12
1762952840000|2025-11-12 13:07:20|||||||||20
1762952850000|2025-11-12 13:07:30|||||||||17
1762952860000|2025-11-12 13:07:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|25
1762952870000|2025-11-12 13:07:50|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|107
1762952880000|2025-11-12 13:08:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|27
1762952890000|2025-11-12 13:08:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|23
1762952910000|2025-11-12 13:08:30|||||||||41
1762952920000|2025-11-12 13:08:40|||||||||16
1762952930000|2025-11-12 13:08:50|||||||||18
1762952940000|2025-11-12 13:09:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.39|80
1762952950000|2025-11-12 13:09:10|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|46
1762952970000|2025-11-12 13:09:30|||||||||24
1762952980000|2025-11-12 13:09:40|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|63
1762953000000|2025-11-12 13:10:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|25
1762953010000|2025-11-12 13:10:10|248.52|248.44|248.52|248.39|248.52|248.44|248.47|248.39|235
1762953020000|2025-11-12 13:10:20|248.47|248.44|248.52|248.44|248.52|248.44|248.47|248.44|60
1762953030000|2025-11-12 13:10:30|248.47|248.39|248.52|248.39|248.52|248.39|248.47|248.39|47
1762953040000|2025-11-12 13:10:40||248.44||248.44||248.44||248.44|0
1762953060000|2025-11-12 13:11:00|248.47|248.39|248.47|248.39|248.52|248.44|248.47|248.39|89
1762953070000|2025-11-12 13:11:10|248.52||248.47||248.52||248.47||28
1762953080000|2025-11-12 13:11:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|1
1762953090000|2025-11-12 13:11:30|248.47|248.39|248.52|248.39|248.52|248.39|248.47|248.39|23
1762953100000|2025-11-12 13:11:40|248.47|248.44|248.52|248.44|248.52|248.44|248.47|248.44|37
1762953110000|2025-11-12 13:11:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|44
1762953120000|2025-11-12 13:12:00|248.52||248.52||248.52||248.52||47
1762953130000|2025-11-12 13:12:10|248.47||248.47||248.47||248.47||5
1762953140000|2025-11-12 13:12:20|248.52||248.47||248.52||248.47||25
1762953150000|2025-11-12 13:12:30|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|43
1762953160000|2025-11-12 13:12:40|248.52||248.47||248.52||248.47||21
1762953170000|2025-11-12 13:12:50|||||||||2
1762953180000|2025-11-12 13:13:00|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|90
1762953190000|2025-11-12 13:13:10|248.57||248.52||248.57||248.52||104
1762953200000|2025-11-12 13:13:20|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|62
1762953220000|2025-11-12 13:13:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|29
1762953240000|2025-11-12 13:14:00|||||||||21
1762953250000|2025-11-12 13:14:10|248.52||248.47||248.52||248.47||65
1762953260000|2025-11-12 13:14:20|248.52||248.47||248.52||248.47||35
1762953280000|2025-11-12 13:14:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|20
1762953290000|2025-11-12 13:14:50|||||||||28
1762953300000|2025-11-12 13:15:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|64
1762953320000|2025-11-12 13:15:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|47
1762953330000|2025-11-12 13:15:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|22
1762953340000|2025-11-12 13:15:40|248.52||248.47||248.52||248.47||17
1762953350000|2025-11-12 13:15:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|33
1762953360000|2025-11-12 13:16:00|||||||||16
1762953370000|2025-11-12 13:16:10|||||||||27
1762953380000|2025-11-12 13:16:20|||||||||19
1762953390000|2025-11-12 13:16:30|||||||||199
1762953410000|2025-11-12 13:16:50|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|54
1762953420000|2025-11-12 13:17:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|45
1762953430000|2025-11-12 13:17:10|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|31
1762953440000|2025-11-12 13:17:20|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|35
1762953460000|2025-11-12 13:17:40|||||||||20
1762953470000|2025-11-12 13:17:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|18
1762953480000|2025-11-12 13:18:00|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|104
1762953490000|2025-11-12 13:18:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|113
1762953500000|2025-11-12 13:18:20|||||||||13
1762953510000|2025-11-12 13:18:30|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|186
1762953520000|2025-11-12 13:18:40|||||||||2
1762953530000|2025-11-12 13:18:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|33
1762953540000|2025-11-12 13:19:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|69
1762953550000|2025-11-12 13:19:10|248.57|248.49|248.57|248.49|248.57|248.49|248.52|248.49|35
1762953570000|2025-11-12 13:19:30|||||||||51
1762953590000|2025-11-12 13:19:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|31
1762953600000|2025-11-12 13:20:00|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|45
1762953610000|2025-11-12 13:20:10|||||||||41
1762953620000|2025-11-12 13:20:20|||||||||16
1762953630000|2025-11-12 13:20:30|||||||||36
1762953640000|2025-11-12 13:20:40|||||||||30
1762953650000|2025-11-12 13:20:50|||||||||49
1762953660000|2025-11-12 13:21:00|||||||||17
1762953670000|2025-11-12 13:21:10|||||||||22
1762953680000|2025-11-12 13:21:20|||||||||32
1762953700000|2025-11-12 13:21:40|||||||||24
1762953710000|2025-11-12 13:21:50|||||||||77
1762953720000|2025-11-12 13:22:00|||||||||125
1762953730000|2025-11-12 13:22:10|||||||||257
1762953740000|2025-11-12 13:22:20|||||||||95
1762953750000|2025-11-12 13:22:30|||||||||233
1762953760000|2025-11-12 13:22:40|||||||||16
1762953770000|2025-11-12 13:22:50|||||||||15
1762953780000|2025-11-12 13:23:00|||||||||34
1762953790000|2025-11-12 13:23:10|||||||||15
1762953800000|2025-11-12 13:23:20|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|108
1762953810000|2025-11-12 13:23:30||248.69||248.69||248.69||248.69|230
1762953820000|2025-11-12 13:23:40|248.77|248.74|248.82|248.69|248.82|248.74|248.77|248.69|33
1762953830000|2025-11-12 13:23:50|248.77|248.74|248.77|248.69|248.77|248.74|248.77|248.69|95
1762953840000|2025-11-12 13:24:00||248.64||248.64||248.69||248.64|184
1762953850000|2025-11-12 13:24:10|248.72||248.72||248.77||248.72||2
1762953860000|2025-11-12 13:24:20|||||||||21
1762953870000|2025-11-12 13:24:30||248.59||248.64||248.64||248.59|72
1762953880000|2025-11-12 13:24:40|||||||||1
1762953900000|2025-11-12 13:25:00|||||||||30
1762953910000|2025-11-12 13:25:10|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|20
1762953920000|2025-11-12 13:25:20|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|27
1762953930000|2025-11-12 13:25:30|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|61
1762953960000|2025-11-12 13:26:00|||||||||18
1762953970000|2025-11-12 13:26:10|248.82||248.82||248.82||248.77||29
1762953980000|2025-11-12 13:26:20||248.74||248.74||248.74||248.74|0
1762953990000|2025-11-12 13:26:30|||||||||117
1762954000000|2025-11-12 13:26:40|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|27
1762954010000|2025-11-12 13:26:50|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|85
1762954020000|2025-11-12 13:27:00||248.79||248.79||248.79||248.79|48
1762954040000|2025-11-12 13:27:20|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|155
1762954050000|2025-11-12 13:27:30|||||||||35
1762954060000|2025-11-12 13:27:40|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|61
1762954070000|2025-11-12 13:27:50|248.77|248.69|248.77|248.69|248.77|248.69|248.72|248.64|52
1762954080000|2025-11-12 13:28:00|||||||||3
1762954100000|2025-11-12 13:28:20|||||||||1
1762954110000|2025-11-12 13:28:30|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|69
1762954130000|2025-11-12 13:28:50|||||||||16
1762954140000|2025-11-12 13:29:00|248.82||248.82||248.82||248.82||59
1762954150000|2025-11-12 13:29:10|248.77|248.74|248.82|248.74|248.82|248.74|248.77|248.74|37
1762954170000|2025-11-12 13:29:30|||||||||17
1762954180000|2025-11-12 13:29:40|||||||||27
1762954190000|2025-11-12 13:29:50|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|71
1762954210000|2025-11-12 13:30:10|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|51
1762954220000|2025-11-12 13:30:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|110
1762954240000|2025-11-12 13:30:40|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|59
1762954260000|2025-11-12 13:31:00|||||||||42
1762954270000|2025-11-12 13:31:10|||||||||31
1762954280000|2025-11-12 13:31:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|105
1762954290000|2025-11-12 13:31:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|59
1762954300000|2025-11-12 13:31:40|248.87||248.82||248.87||248.82||30
1762954310000|2025-11-12 13:31:50|||||||||27
1762954320000|2025-11-12 13:32:00|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|166
1762954330000|2025-11-12 13:32:10|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|19
1762954340000|2025-11-12 13:32:20|||||||||9
1762954350000|2025-11-12 13:32:30|248.87|248.79|248.82|248.69|248.87|248.79|248.82|248.69|74
1762954360000|2025-11-12 13:32:40|248.77|248.64|248.77|248.69|248.77|248.69|248.77|248.64|118
1762954390000|2025-11-12 13:33:10|||||||||6
1762954410000|2025-11-12 13:33:30|||||||||67
1762954430000|2025-11-12 13:33:50|248.72|248.64|248.77|248.64|248.77|248.64|248.72|248.64|70
1762954440000|2025-11-12 13:34:00|248.72|248.69|248.77|248.69|248.77|248.69|248.72|248.69|8
1762954450000|2025-11-12 13:34:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|18
1762954460000|2025-11-12 13:34:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|32
1762954470000|2025-11-12 13:34:30||248.64||248.69||248.69||248.64|59
1762954490000|2025-11-12 13:34:50|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|9
1762954500000|2025-11-12 13:35:00|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|24
1762954520000|2025-11-12 13:35:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|105
1762954530000|2025-11-12 13:35:30|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|79
1762954560000|2025-11-12 13:36:00|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|51
1762954580000|2025-11-12 13:36:20|||||||||24
1762954590000|2025-11-12 13:36:30|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|64
1762954600000|2025-11-12 13:36:40|||||||||1
1762954610000|2025-11-12 13:36:50|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|70
1762954630000|2025-11-12 13:37:10|248.62|248.54|248.62|248.54|248.67|248.59|248.62|248.54|43
1762954640000|2025-11-12 13:37:20|248.67||248.62||248.67||248.62||281
1762954650000|2025-11-12 13:37:30|||||||||34
1762954660000|2025-11-12 13:37:40|248.57|248.49|248.57|248.44|248.57|248.49|248.57|248.44|82
1762954670000|2025-11-12 13:37:50|248.52|248.49|248.57|248.49|248.57|248.49|248.52|248.49|19
1762954680000|2025-11-12 13:38:00|||||||||2
1762954690000|2025-11-12 13:38:10|248.62||248.62||248.62||248.57||31
1762954700000|2025-11-12 13:38:20|248.57||248.57||248.57||248.57||1
1762954720000|2025-11-12 13:38:40|||||||||14
1762954730000|2025-11-12 13:38:50|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.49|86
1762954740000|2025-11-12 13:39:00|248.67|248.59|248.67|248.59|248.67|248.59|248.62|248.54|125
1762954770000|2025-11-12 13:39:30|248.72||248.67||248.72||248.67||72
1762954780000|2025-11-12 13:39:40|||||||||82
1762954790000|2025-11-12 13:39:50|||||||||24
1762954800000|2025-11-12 13:40:00|248.62|248.54|248.67|248.54|248.67|248.59|248.62|248.54|39
1762954810000|2025-11-12 13:40:10|248.62||248.62||248.67||248.62||11
1762954820000|2025-11-12 13:40:20|||||||||38
1762954830000|2025-11-12 13:40:30|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|11
1762954840000|2025-11-12 13:40:40|248.67||248.67||248.67||248.62||0
1762954850000|2025-11-12 13:40:50|248.62|248.59|248.72|248.64|248.72|248.64|248.62|248.59|84
1762954860000|2025-11-12 13:41:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|37
1762954870000|2025-11-12 13:41:10|248.72||248.67||248.72||248.67||50
1762954890000|2025-11-12 13:41:30|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|32
1762954900000|2025-11-12 13:41:40|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|49
1762954910000|2025-11-12 13:41:50|||||||||11
1762954920000|2025-11-12 13:42:00|||||||||27
1762954930000|2025-11-12 13:42:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|34
1762954940000|2025-11-12 13:42:20|248.77||248.77||248.77||248.77||16
1762954950000|2025-11-12 13:42:30|248.72||248.77||248.77||248.72||28
1762954970000|2025-11-12 13:42:50|248.72||248.72||248.72||248.72||24
1762954980000|2025-11-12 13:43:00|||||||||12
1762954990000|2025-11-12 13:43:10|248.77||248.72||248.77||248.72||27
1762955000000|2025-11-12 13:43:20|||||||||21
1762955010000|2025-11-12 13:43:30|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|128
1762955020000|2025-11-12 13:43:40||248.59||248.64||248.64||248.59|70
1762955030000|2025-11-12 13:43:50|||||||||11
1762955040000|2025-11-12 13:44:00|248.67|248.59|248.67|248.59|248.72|248.59|248.67|248.59|34
1762955060000|2025-11-12 13:44:20|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|51
1762955070000|2025-11-12 13:44:30|248.57|248.49|248.62|248.49|248.62|248.49|248.57|248.49|28
1762955080000|2025-11-12 13:44:40|248.57|248.54|248.62|248.49|248.62|248.54|248.57|248.49|54
1762955090000|2025-11-12 13:44:50|248.57|248.54|248.62|248.54|248.62|248.54|248.57|248.49|9
1762955110000|2025-11-12 13:45:10|||||||||18
1762955120000|2025-11-12 13:45:20|248.67||248.62||248.67||248.62||98
1762955130000|2025-11-12 13:45:30|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|2
1762955140000|2025-11-12 13:45:40|248.72|248.64|248.72|248.59|248.72|248.64|248.72|248.59|45
1762955150000|2025-11-12 13:45:50|248.67||248.67||248.67||248.67||0
1762955160000|2025-11-12 13:46:00||248.54||248.59||248.59||248.54|44
1762955180000|2025-11-12 13:46:20|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.54|101
1762955190000|2025-11-12 13:46:30|248.67||248.62||248.67||248.62||7
1762955210000|2025-11-12 13:46:50|248.67|248.59|248.62|248.54|248.67|248.59|248.62|248.54|12
1762955220000|2025-11-12 13:47:00|248.67|248.59|248.67|248.54|248.67|248.59|248.67|248.54|54
1762955230000|2025-11-12 13:47:10|248.62|248.49|248.62|248.49|248.62|248.49|248.62|248.49|78
1762955240000|2025-11-12 13:47:20||248.54||248.49||248.54||248.49|9
1762955250000|2025-11-12 13:47:30||248.54||248.54||248.54||248.54|0
1762955270000|2025-11-12 13:47:50|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|38
1762955280000|2025-11-12 13:48:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|56
1762955290000|2025-11-12 13:48:10|||||||||35
1762955310000|2025-11-12 13:48:30|||||||||21
1762955320000|2025-11-12 13:48:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|72
1762955330000|2025-11-12 13:48:50|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|53
1762955340000|2025-11-12 13:49:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|19
1762955350000|2025-11-12 13:49:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|68
1762955360000|2025-11-12 13:49:20|||||||||36
1762955370000|2025-11-12 13:49:30|||||||||16
1762955380000|2025-11-12 13:49:40||248.49||248.54||248.54||248.49|49
1762955390000|2025-11-12 13:49:50|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|14
1762955400000|2025-11-12 13:50:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|41
1762955410000|2025-11-12 13:50:10|||||||||67
1762955430000|2025-11-12 13:50:30|248.62|248.54|248.67|248.59|248.67|248.59|248.62|248.54|48
1762955440000|2025-11-12 13:50:40|248.72||248.67||248.72||248.67||20
1762955450000|2025-11-12 13:50:50|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|37
1762955470000|2025-11-12 13:51:10|248.67|248.59|248.62|248.54|248.67|248.59|248.62|248.54|200
1762955480000|2025-11-12 13:51:20|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|78
1762955500000|2025-11-12 13:51:40|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|72
1762955510000|2025-11-12 13:51:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|1
1762955520000|2025-11-12 13:52:00|248.52|248.44|248.52|248.44|248.57|248.44|248.52|248.44|34
1762955530000|2025-11-12 13:52:10|||||||||11
1762955540000|2025-11-12 13:52:20|248.57||248.52||248.57||248.52||3
1762955550000|2025-11-12 13:52:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|128
1762955560000|2025-11-12 13:52:40|248.42|248.34|248.42|248.34|248.47|248.39|248.42|248.34|51
1762955580000|2025-11-12 13:53:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|44
1762955590000|2025-11-12 13:53:10||248.34||248.34||248.39||248.34|17
1762955600000|2025-11-12 13:53:20|248.42||248.42||248.47||248.42||7
1762955610000|2025-11-12 13:53:30|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|45
1762955620000|2025-11-12 13:53:40|248.47|248.39|248.57|248.44|248.57|248.49|248.47|248.39|135
1762955630000|2025-11-12 13:53:50|248.52||248.52||248.57||248.52||150
1762955640000|2025-11-12 13:54:00|248.57||248.52||248.57||248.52||31
1762955660000|2025-11-12 13:54:20|248.57||248.52||248.57||248.52||52
1762955670000|2025-11-12 13:54:30|||||||||5
1762955680000|2025-11-12 13:54:40|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|38
1762955690000|2025-11-12 13:54:50|248.57|248.49|248.57|248.49|248.57|248.49|248.52|248.44|60
1762955700000|2025-11-12 13:55:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|17
1762955710000|2025-11-12 13:55:10|||||||||14
1762955720000|2025-11-12 13:55:20|248.67|248.59|248.67|248.59|248.67|248.59|248.62|248.59|112
1762955730000|2025-11-12 13:55:30|||||||||49
1762955740000|2025-11-12 13:55:40|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|29
1762955750000|2025-11-12 13:55:50|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|12
1762955760000|2025-11-12 13:56:00|248.72|248.64|248.67|248.59|248.72|248.64|248.67|248.59|9
1762955770000|2025-11-12 13:56:10|248.72||248.67||248.72||248.67||20
1762955780000|2025-11-12 13:56:20|||||||||20
1762955790000|2025-11-12 13:56:30|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|45
1762955800000|2025-11-12 13:56:40|||||||||50
1762955810000|2025-11-12 13:56:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|196
1762955820000|2025-11-12 13:57:00|248.57|248.49|248.57|248.49|248.62|248.54|248.57|248.49|53
1762955830000|2025-11-12 13:57:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|1
1762955840000|2025-11-12 13:57:20|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|86
1762955860000|2025-11-12 13:57:40||248.39||248.44||248.44||248.39|25
1762955870000|2025-11-12 13:57:50|248.57||248.57||248.57||248.52||1
1762955880000|2025-11-12 13:58:00|248.52|248.49|248.57|248.49|248.57|248.49|248.52|248.44|49
1762955890000|2025-11-12 13:58:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|12
1762955900000|2025-11-12 13:58:20|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|22
1762955910000|2025-11-12 13:58:30|||||||||26
1762955920000|2025-11-12 13:58:40|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|46
1762955930000|2025-11-12 13:58:50|248.52|248.44|248.57|248.44|248.57|248.44|248.52|248.44|44
1762955940000|2025-11-12 13:59:00|248.52|248.49|248.57|248.44|248.57|248.49|248.52|248.44|13
1762955950000|2025-11-12 13:59:10|248.52||248.52||248.52||248.52||21
1762955960000|2025-11-12 13:59:20|||||||||29
1762955970000|2025-11-12 13:59:30|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|38
1762955980000|2025-11-12 13:59:40|248.52|248.34|248.47|248.34|248.52|248.39|248.47|248.34|89
1762955990000|2025-11-12 13:59:50|248.42|248.39|248.42|248.34|248.42|248.39|248.42|248.34|39
1762956000000|2025-11-12 14:00:00|248.47|248.39|248.47|248.39|248.52|248.44|248.47|248.39|107
1762956010000|2025-11-12 14:00:10|248.52|248.34|248.47|248.34|248.52|248.34|248.47|248.34|61
1762956020000|2025-11-12 14:00:20|248.42|248.39|248.42|248.34|248.47|248.39|248.42|248.34|33
1762956030000|2025-11-12 14:00:30|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|56
1762956040000|2025-11-12 14:00:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|25
1762956050000|2025-11-12 14:00:50|||||||||8
1762956060000|2025-11-12 14:01:00|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|129
1762956080000|2025-11-12 14:01:20|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|160
1762956090000|2025-11-12 14:01:30|||||||||32
1762956100000|2025-11-12 14:01:40|248.42|248.24|248.32|248.24|248.42|248.24|248.32|248.24|40
1762956120000|2025-11-12 14:02:00|248.37||248.32||248.37||248.32||7
1762956130000|2025-11-12 14:02:10|248.37|248.29|248.37|248.24|248.37|248.29|248.32|248.24|20
1762956140000|2025-11-12 14:02:20|248.32|248.19|248.32|248.19|248.32|248.19|248.27|248.19|13
1762956150000|2025-11-12 14:02:30|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.24|24
1762956160000|2025-11-12 14:02:40|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|211
1762956170000|2025-11-12 14:02:50|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|132
1762956180000|2025-11-12 14:03:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|12
1762956190000|2025-11-12 14:03:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|213
1762956200000|2025-11-12 14:03:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.94|516
1762956210000|2025-11-12 14:03:30|248.02|247.94|248.07|247.94|248.07|247.99|248.02|247.94|151
1762956220000|2025-11-12 14:03:40||247.99||247.94||247.99||247.94|44
1762956230000|2025-11-12 14:03:50|248.02|247.99|248.07|247.99|248.12|247.99|248.02|247.99|3
1762956240000|2025-11-12 14:04:00|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|15
1762956250000|2025-11-12 14:04:10||247.99||247.99||247.99||247.99|0
1762956260000|2025-11-12 14:04:20|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|246
1762956270000|2025-11-12 14:04:30||247.99||248.04||248.04||247.99|7
1762956280000|2025-11-12 14:04:40|248.17||248.12||248.17||248.12||30
1762956300000|2025-11-12 14:05:00|248.17||248.12||248.17||248.12||0
1762956310000|2025-11-12 14:05:10|||||||||31
1762956320000|2025-11-12 14:05:20|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|12
1762956330000|2025-11-12 14:05:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|41
1762956340000|2025-11-12 14:05:40|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|2
1762956370000|2025-11-12 14:06:10|248.12|248.04|248.12|247.99|248.12|248.04|248.12|247.99|36
1762956380000|2025-11-12 14:06:20||248.04||248.04||248.04||248.04|0
1762956390000|2025-11-12 14:06:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|68
1762956400000|2025-11-12 14:06:40|247.97|247.89|248.02|247.89|248.02|247.89|247.97|247.89|57
1762956410000|2025-11-12 14:06:50|247.97|247.94|247.97|247.89|248.02|247.94|247.97|247.89|4
1762956420000|2025-11-12 14:07:00|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|258
1762956430000|2025-11-12 14:07:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|222
1762956440000|2025-11-12 14:07:20|247.97|247.89|247.97|247.89|248.02|247.89|247.97|247.89|100
1762956450000|2025-11-12 14:07:30|248.02||247.97||248.02||247.97||0
1762956460000|2025-11-12 14:07:40|247.92|247.84|247.92|247.84|247.97|247.84|247.92|247.84|57
1762956470000|2025-11-12 14:07:50|247.97||247.92||247.97||247.92||4
1762956490000|2025-11-12 14:08:10|247.97|247.79|247.97|247.89|247.97|247.89|247.97|247.79|72
1762956500000|2025-11-12 14:08:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1762956510000|2025-11-12 14:08:30|247.97||247.97||247.97||247.92||8
1762956520000|2025-11-12 14:08:40|247.92|247.89|247.87|247.79|247.92|247.89|247.87|247.79|15
1762956530000|2025-11-12 14:08:50|247.92||247.87||247.92||247.87||2
1762956540000|2025-11-12 14:09:00|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|8
1762956550000|2025-11-12 14:09:10||247.74||247.79||247.79||247.74|21
1762956560000|2025-11-12 14:09:20|247.92|247.84|247.82|247.74|247.92|247.84|247.82|247.74|38
1762956580000|2025-11-12 14:09:40|||||||||119
1762956590000|2025-11-12 14:09:50|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|18
1762956600000|2025-11-12 14:10:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|26
1762956610000|2025-11-12 14:10:10|247.82|247.74|247.87|247.74|247.87|247.79|247.82|247.74|32
1762956620000|2025-11-12 14:10:20|247.92|247.79|247.92|247.84|247.92|247.84|247.92|247.79|14
1762956630000|2025-11-12 14:10:30|247.97|247.89|248.02|247.89|248.02|247.89|247.92|247.84|25
1762956640000|2025-11-12 14:10:40|247.97|247.94|248.02|247.94|248.02|247.94|247.97|247.94|48
1762956650000|2025-11-12 14:10:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|98
1762956660000|2025-11-12 14:11:00|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|26
1762956670000|2025-11-12 14:11:10|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|72
1762956690000|2025-11-12 14:11:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|15
1762956700000|2025-11-12 14:11:40|247.92|247.84|247.87|247.74|247.92|247.84|247.82|247.74|49
1762956710000|2025-11-12 14:11:50|247.82||247.82||247.82||247.82||0
1762956720000|2025-11-12 14:12:00|||||||||8
1762956730000|2025-11-12 14:12:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|25
1762956740000|2025-11-12 14:12:20|||||||||1
1762956750000|2025-11-12 14:12:30|||||||||14
1762956760000|2025-11-12 14:12:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|11
1762956770000|2025-11-12 14:12:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|22
1762956780000|2025-11-12 14:13:00|||||||||4
1762956790000|2025-11-12 14:13:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|40
1762956800000|2025-11-12 14:13:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|2
1762956810000|2025-11-12 14:13:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|27
1762956820000|2025-11-12 14:13:40|247.87||247.82||247.87||247.82||0
1762956830000|2025-11-12 14:13:50|247.87|247.79|247.77|247.69|247.87|247.79|247.77|247.69|190
1762956850000|2025-11-12 14:14:10|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|24
1762956860000|2025-11-12 14:14:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|191
1762956870000|2025-11-12 14:14:30|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|34
1762956910000|2025-11-12 14:15:10|||||||||1
1762956940000|2025-11-12 14:15:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|10
1762956960000|2025-11-12 14:16:00|||||||||2
1762956970000|2025-11-12 14:16:10|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|18
1762956980000|2025-11-12 14:16:20|247.92|247.79|247.92|247.79|247.92|247.79|247.87|247.79|20
1762956990000|2025-11-12 14:16:30|247.87|247.84|247.87|247.79|247.87|247.84|247.87|247.79|5
1762957010000|2025-11-12 14:16:50|247.97|247.84|247.97|247.84|247.97|247.84|247.97|247.84|26
1762957020000|2025-11-12 14:17:00||247.89||247.89||247.89||247.89|0
1762957030000|2025-11-12 14:17:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|2
1762957040000|2025-11-12 14:17:20|248.12|247.99|248.12|248.04|248.12|248.04|248.12|247.99|150
1762957050000|2025-11-12 14:17:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|119
1762957060000|2025-11-12 14:17:40|||||||||27
1762957100000|2025-11-12 14:18:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|401
1762957110000|2025-11-12 14:18:30|248.07|247.99|248.07|247.94|248.07|247.99|248.07|247.94|11
1762957120000|2025-11-12 14:18:40|248.02||248.02||248.02||248.02||0
1762957130000|2025-11-12 14:18:50|||||||||22
1762957140000|2025-11-12 14:19:00|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|15
1762957160000|2025-11-12 14:19:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|1
1762957180000|2025-11-12 14:19:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|3
1762957190000|2025-11-12 14:19:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|8
1762957200000|2025-11-12 14:20:00|248.12||248.12||248.12||248.12||2
1762957210000|2025-11-12 14:20:10|248.07|248.04|248.17|248.04|248.17|248.04|248.07|248.04|11
1762957220000|2025-11-12 14:20:20|248.12||248.12||248.12||248.12||0
1762957230000|2025-11-12 14:20:30|||||||||2
1762957240000|2025-11-12 14:20:40|||||||||1
1762957250000|2025-11-12 14:20:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|2
1762957270000|2025-11-12 14:21:10|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|96
1762957280000|2025-11-12 14:21:20|248.12|248.04|248.12|248.04|248.17|248.04|248.12|248.04|4
1762957290000|2025-11-12 14:21:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|6
1762957300000|2025-11-12 14:21:40|||||||||9
1762957320000|2025-11-12 14:22:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|15
1762957340000|2025-11-12 14:22:20|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|6
1762957350000|2025-11-12 14:22:30|247.97|247.89|248.07|247.99|248.07|247.99|247.97|247.89|23
1762957360000|2025-11-12 14:22:40|248.12||248.12||248.12||248.12||4
1762957370000|2025-11-12 14:22:50||248.04||248.04||248.04||248.04|2507
1762957380000|2025-11-12 14:23:00|248.07|247.99|248.07|247.99|248.12|247.99|248.07|247.99|10
1762957390000|2025-11-12 14:23:10|248.02|247.94|248.12|247.99|248.12|247.99|248.02|247.94|19
1762957400000|2025-11-12 14:23:20|248.07|247.94|248.02|247.94|248.07|247.94|248.02|247.94|31
1762957440000|2025-11-12 14:24:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|153
1762957450000|2025-11-12 14:24:10|||||||||15
1762957460000|2025-11-12 14:24:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|2
1762957490000|2025-11-12 14:24:50|247.97|247.89|247.97|247.89|248.02|247.89|247.97|247.89|22
1762957500000|2025-11-12 14:25:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|60
1762957510000|2025-11-12 14:25:10|||||||||70
1762957520000|2025-11-12 14:25:20|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|81
1762957530000|2025-11-12 14:25:30|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|78
1762957540000|2025-11-12 14:25:40|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|84
1762957550000|2025-11-12 14:25:50|247.87|247.79|247.92|247.79|247.92|247.84|247.87|247.79|80
1762957560000|2025-11-12 14:26:00|247.97|247.84|247.97|247.84|247.97|247.84|247.97|247.79|88
1762957570000|2025-11-12 14:26:10|247.92||247.92||247.97||247.92||55
1762957580000|2025-11-12 14:26:20|247.97|247.89|247.97|247.89|248.02|247.94|247.97|247.84|138
1762957590000|2025-11-12 14:26:30|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|88
1762957600000|2025-11-12 14:26:40|248.02||247.97||248.02||247.97||72
1762957610000|2025-11-12 14:26:50|||||||||73
1762957620000|2025-11-12 14:27:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|40
1762957630000|2025-11-12 14:27:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|131
1762957640000|2025-11-12 14:27:20|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|134
1762957650000|2025-11-12 14:27:30|248.02|247.99|248.07|247.99|248.07|247.99|248.02|247.99|35
1762957660000|2025-11-12 14:27:40|248.12|248.04|248.07|247.99|248.17|248.09|248.07|247.99|74
1762957670000|2025-11-12 14:27:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|59
1762957680000|2025-11-12 14:28:00|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|31
1762957690000|2025-11-12 14:28:10|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|39
1762957700000|2025-11-12 14:28:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|38
1762957710000|2025-11-12 14:28:30|||||||||46
1762957720000|2025-11-12 14:28:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|33
1762957730000|2025-11-12 14:28:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|46
1762957740000|2025-11-12 14:29:00|248.02||247.97||248.02||247.97||13
1762957750000|2025-11-12 14:29:10|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|171
1762957760000|2025-11-12 14:29:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|9
1762957770000|2025-11-12 14:29:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|8
1762957780000|2025-11-12 14:29:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|4
1762957790000|2025-11-12 14:29:50|247.97||247.97||247.97||247.97||39
1762957800000|2025-11-12 14:30:00|248.02|247.89|248.07|247.99|248.12|248.04|248.02|247.89|167
1762957810000|2025-11-12 14:30:10|248.12||248.12||248.12||248.07||72
1762957820000|2025-11-12 14:30:20|248.07|248.04|248.12|248.04|248.12|248.04|248.07|247.94|247
1762957830000|2025-11-12 14:30:30|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|52
1762957840000|2025-11-12 14:30:40|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|50
1762957850000|2025-11-12 14:30:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|38
1762957860000|2025-11-12 14:31:00|248.07|247.99|248.17|248.04|248.17|248.04|248.07|247.99|65
1762957870000|2025-11-12 14:31:10|248.12|248.09|248.12|247.99|248.17|248.09|248.12|247.99|15
1762957880000|2025-11-12 14:31:20||248.04||248.04||248.04||247.99|5
1762957890000|2025-11-12 14:31:30|248.17|247.99|248.22|248.14|248.22|248.14|248.17|247.99|92
1762957900000|2025-11-12 14:31:40||248.09||248.14||248.14||248.09|10
1762957910000|2025-11-12 14:31:50|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|58
1762957920000|2025-11-12 14:32:00|248.27|248.09|248.27|248.14|248.27|248.19|248.22|248.09|26
1762957930000|2025-11-12 14:32:10||248.19||248.19||248.19||248.14|30
1762957940000|2025-11-12 14:32:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|37
1762957950000|2025-11-12 14:32:30|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.19|47
1762957960000|2025-11-12 14:32:40|248.27|248.19|248.27|248.19|248.32|248.24|248.27|248.19|96
1762957970000|2025-11-12 14:32:50|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|17
1762957990000|2025-11-12 14:33:10|248.27||248.27||248.27||248.27||8
1762958000000|2025-11-12 14:33:20|248.22|248.19|248.27|248.19|248.27|248.19|248.22|248.19|15
1762958010000|2025-11-12 14:33:30|||||||||3
1762958020000|2025-11-12 14:33:40|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|118
1762958040000|2025-11-12 14:34:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|35
1762958060000|2025-11-12 14:34:20|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|37
1762958070000|2025-11-12 14:34:30|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|32
1762958080000|2025-11-12 14:34:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|48
1762958090000|2025-11-12 14:34:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|29
1762958100000|2025-11-12 14:35:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|8
1762958110000|2025-11-12 14:35:10||248.19||248.24||248.24||248.19|6
1762958120000|2025-11-12 14:35:20|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|19
1762958130000|2025-11-12 14:35:30|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|251
1762958140000|2025-11-12 14:35:40|248.42|248.24|248.42|248.29|248.42|248.29|248.42|248.24|37
1762958150000|2025-11-12 14:35:50|248.47|248.34|248.47|248.39|248.47|248.39|248.47|248.34|6
1762958160000|2025-11-12 14:36:00||248.34||248.34||248.34||248.34|188
1762958170000|2025-11-12 14:36:10|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.34|9
1762958180000|2025-11-12 14:36:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|105
1762958190000|2025-11-12 14:36:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|38
1762958200000|2025-11-12 14:36:40|||||||||3
1762958210000|2025-11-12 14:36:50|||||||||2
1762958220000|2025-11-12 14:37:00|248.52||248.47||248.52||248.47||3
1762958240000|2025-11-12 14:37:20|248.52||248.47||248.52||248.47||22
1762958250000|2025-11-12 14:37:30|248.52||248.47||248.52||248.47||1
1762958260000|2025-11-12 14:37:40|||||||||1
1762958280000|2025-11-12 14:38:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|151
1762958290000|2025-11-12 14:38:10|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|40
1762958300000|2025-11-12 14:38:20|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.29|14
1762958310000|2025-11-12 14:38:30|||||||||43
1762958320000|2025-11-12 14:38:40|||||||||3
1762958330000|2025-11-12 14:38:50|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|12
1762958340000|2025-11-12 14:39:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|349
1762958350000|2025-11-12 14:39:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|80
1762958360000|2025-11-12 14:39:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|3
1762958370000|2025-11-12 14:39:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|47
1762958380000|2025-11-12 14:39:40|||||||||195
1762958400000|2025-11-12 14:40:00|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|8
1762958410000|2025-11-12 14:40:10|248.42|248.34|248.52|248.44|248.57|248.44|248.42|248.34|12
1762958420000|2025-11-12 14:40:20|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|36
1762958430000|2025-11-12 14:40:30|248.57||248.52||248.57||248.52||0
1762958440000|2025-11-12 14:40:40|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|4
1762958450000|2025-11-12 14:40:50|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|4
1762958460000|2025-11-12 14:41:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|2
1762958470000|2025-11-12 14:41:10|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|105
1762958480000|2025-11-12 14:41:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|28
1762958490000|2025-11-12 14:41:30|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|8
1762958500000|2025-11-12 14:41:40||248.39||248.44||248.44||248.39|2
1762958510000|2025-11-12 14:41:50|||||||||6
1762958520000|2025-11-12 14:42:00|248.47|248.39|248.52|248.39|248.52|248.44|248.47|248.39|40
1762958530000|2025-11-12 14:42:10||248.44||248.44||248.44||248.44|2
1762958540000|2025-11-12 14:42:20||248.39||248.44||248.44||248.39|18
1762958550000|2025-11-12 14:42:30|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|13
1762958560000|2025-11-12 14:42:40|248.62||248.62||248.62||248.57||3
1762958570000|2025-11-12 14:42:50|248.57|248.54|248.57|248.49|248.62|248.54|248.57|248.49|15
1762958580000|2025-11-12 14:43:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|301
1762958590000|2025-11-12 14:43:10|||||||||25
1762958600000|2025-11-12 14:43:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|26
1762958610000|2025-11-12 14:43:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|135
1762958620000|2025-11-12 14:43:40|248.47|248.29|248.47|248.39|248.47|248.39|248.47|248.29|52
1762958630000|2025-11-12 14:43:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|22
1762958650000|2025-11-12 14:44:10|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|35
1762958660000|2025-11-12 14:44:20|248.37|248.34|248.37|248.29|248.37|248.34|248.37|248.29|935
1762958670000|2025-11-12 14:44:30|248.32|248.24|248.27|248.19|248.32|248.29|248.27|248.19|75
1762958680000|2025-11-12 14:44:40|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|11
1762958690000|2025-11-12 14:44:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|42
1762958700000|2025-11-12 14:45:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|24
1762958710000|2025-11-12 14:45:10|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|24
1762958720000|2025-11-12 14:45:20|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|50
1762958730000|2025-11-12 14:45:30|||||||||243
1762958740000|2025-11-12 14:45:40|||||||||13
1762958750000|2025-11-12 14:45:50|||||||||41
1762958760000|2025-11-12 14:46:00|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|404
1762958770000|2025-11-12 14:46:10|||||||||69
1762958780000|2025-11-12 14:46:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|10
1762958790000|2025-11-12 14:46:30|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|44
1762958800000|2025-11-12 14:46:40|248.07|247.99|248.02|247.94|248.07|248.04|248.02|247.94|72
1762958810000|2025-11-12 14:46:50|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|20
1762958820000|2025-11-12 14:47:00|248.07|247.89|247.92|247.84|248.07|247.94|247.92|247.84|71
1762958830000|2025-11-12 14:47:10|247.97|247.89|247.97|247.89|247.97|247.89|247.92|247.84|24
1762958840000|2025-11-12 14:47:20|||||||||61
1762958850000|2025-11-12 14:47:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|310
1762958860000|2025-11-12 14:47:40|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|30
1762958870000|2025-11-12 14:47:50|247.97|247.89|247.97|247.89|247.97|247.89|247.92|247.89|0
1762958880000|2025-11-12 14:48:00|247.92|247.84|247.92|247.84|247.97|247.84|247.92|247.84|4
1762958890000|2025-11-12 14:48:10|||||||||12
1762958900000|2025-11-12 14:48:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|207
1762958910000|2025-11-12 14:48:30|247.82|247.69|247.77|247.69|247.82|247.69|247.77|247.69|76
1762958920000|2025-11-12 14:48:40|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|3
1762958930000|2025-11-12 14:48:50|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|52
1762958940000|2025-11-12 14:49:00|247.87|247.84|247.97|247.89|247.97|247.89|247.87|247.84|73
1762958950000|2025-11-12 14:49:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|653
1762958960000|2025-11-12 14:49:20|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|147
1762958970000|2025-11-12 14:49:30|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|104
1762958980000|2025-11-12 14:49:40|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|52
1762958990000|2025-11-12 14:49:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|163
1762959000000|2025-11-12 14:50:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|2
1762959010000|2025-11-12 14:50:10|248.02|247.94|247.97|247.89|248.07|247.94|247.97|247.89|81
1762959020000|2025-11-12 14:50:20|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|183
1762959030000|2025-11-12 14:50:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|6
1762959040000|2025-11-12 14:50:40|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|214
1762959050000|2025-11-12 14:50:50|247.97|247.89|247.87|247.79|247.97|247.89|247.87|247.79|63
1762959060000|2025-11-12 14:51:00|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|62
1762959080000|2025-11-12 14:51:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|147
1762959090000|2025-11-12 14:51:30|247.82|247.74|247.77|247.69|247.87|247.79|247.77|247.69|539
1762959110000|2025-11-12 14:51:50|||||||||100
1762959120000|2025-11-12 14:52:00|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|240
1762959130000|2025-11-12 14:52:10|247.77|247.69|247.87|247.79|247.87|247.79|247.77|247.69|151
1762959140000|2025-11-12 14:52:20|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|161
1762959150000|2025-11-12 14:52:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|1
1762959160000|2025-11-12 14:52:40|247.87|247.79|247.92|247.79|247.92|247.79|247.82|247.74|19
1762959170000|2025-11-12 14:52:50|247.87|247.84|247.92|247.84|247.92|247.84|247.87|247.79|4
1762959180000|2025-11-12 14:53:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|12
1762959190000|2025-11-12 14:53:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|36
1762959200000|2025-11-12 14:53:20|||||||||3
1762959210000|2025-11-12 14:53:30|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|62
1762959220000|2025-11-12 14:53:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|174
1762959230000|2025-11-12 14:53:50|||||||||7
1762959240000|2025-11-12 14:54:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|299
1762959250000|2025-11-12 14:54:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|40
1762959260000|2025-11-12 14:54:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|2
1762959270000|2025-11-12 14:54:30|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|64
1762959290000|2025-11-12 14:54:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|64
1762959300000|2025-11-12 14:55:00|248.12|248.04|248.07|247.99|248.17|248.04|248.07|247.99|210
1762959310000|2025-11-12 14:55:10|||||||||6
1762959320000|2025-11-12 14:55:20|||||||||63
1762959330000|2025-11-12 14:55:30|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|86
1762959340000|2025-11-12 14:55:40||247.94||247.99||247.99||247.94|15
1762959350000|2025-11-12 14:55:50|248.02|247.94|248.12|248.04|248.12|248.04|248.02|247.94|68
1762959360000|2025-11-12 14:56:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|150
1762959380000|2025-11-12 14:56:20|||||||||22
1762959390000|2025-11-12 14:56:30|||||||||9
1762959400000|2025-11-12 14:56:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|83
1762959410000|2025-11-12 14:56:50|||||||||12
1762959430000|2025-11-12 14:57:10|||||||||6
1762959440000|2025-11-12 14:57:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|62
1762959460000|2025-11-12 14:57:40|248.12|248.04|248.12|248.04|248.17|248.09|248.12|248.04|105
1762959470000|2025-11-12 14:57:50|||||||||75
1762959480000|2025-11-12 14:58:00|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|122
1762959490000|2025-11-12 14:58:10|||||||||15
1762959500000|2025-11-12 14:58:20|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|156
1762959510000|2025-11-12 14:58:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|246
1762959520000|2025-11-12 14:58:40|||||||||67
1762959530000|2025-11-12 14:58:50|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|177
1762959540000|2025-11-12 14:59:00|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|10
1762959550000|2025-11-12 14:59:10|||||||||4
1762959560000|2025-11-12 14:59:20|||||||||32
1762959570000|2025-11-12 14:59:30|||||||||2
1762959590000|2025-11-12 14:59:50|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|210
1762959600000|2025-11-12 15:00:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|149
1762959610000|2025-11-12 15:00:10|||||||||19
1762959620000|2025-11-12 15:00:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|208
1762959630000|2025-11-12 15:00:30|248.27|248.19|248.27|248.19|248.27|248.19|248.22|248.14|263
1762959640000|2025-11-12 15:00:40|248.22|248.14|248.32|248.24|248.32|248.24|248.22|248.14|198
1762959650000|2025-11-12 15:00:50|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|37
1762959660000|2025-11-12 15:01:00|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|58
1762959670000|2025-11-12 15:01:10|||||||||2
1762959680000|2025-11-12 15:01:20|248.27|248.19|248.27|248.19|248.27|248.19|248.22|248.14|57
1762959690000|2025-11-12 15:01:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|5
1762959700000|2025-11-12 15:01:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|11
1762959710000|2025-11-12 15:01:50|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|112
1762959720000|2025-11-12 15:02:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|29
1762959730000|2025-11-12 15:02:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|7
1762959740000|2025-11-12 15:02:20|248.32||248.32||248.32||248.32||21
1762959750000|2025-11-12 15:02:30|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.19|24
1762959760000|2025-11-12 15:02:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|89
1762959770000|2025-11-12 15:02:50|||||||||2
1762959780000|2025-11-12 15:03:00|248.27|248.19|248.27|248.19|248.32|248.24|248.27|248.19|156
1762959790000|2025-11-12 15:03:10|||||||||1
1762959800000|2025-11-12 15:03:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|102
1762959810000|2025-11-12 15:03:30|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.19|86
1762959820000|2025-11-12 15:03:40|||||||||2
1762959860000|2025-11-12 15:04:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|13
1762959870000|2025-11-12 15:04:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|44
1762959880000|2025-11-12 15:04:40|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|16
1762959900000|2025-11-12 15:05:00||248.19||248.24||248.24||248.19|24
1762959910000|2025-11-12 15:05:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|18
1762959920000|2025-11-12 15:05:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|29
1762959930000|2025-11-12 15:05:30|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.24|22
1762959940000|2025-11-12 15:05:40|||||||||13
1762959950000|2025-11-12 15:05:50|||||||||3
1762959970000|2025-11-12 15:06:10||248.19||248.24||248.24||248.19|178
1762959980000|2025-11-12 15:06:20|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|78
1762959990000|2025-11-12 15:06:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|1
1762960000000|2025-11-12 15:06:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|25
1762960010000|2025-11-12 15:06:50|||||||||40
1762960020000|2025-11-12 15:07:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|8
1762960030000|2025-11-12 15:07:10|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|17
1762960040000|2025-11-12 15:07:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|4
1762960050000|2025-11-12 15:07:30|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|9
1762960060000|2025-11-12 15:07:40|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|12
1762960070000|2025-11-12 15:07:50|||||||||1
1762960080000|2025-11-12 15:08:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|28
1762960090000|2025-11-12 15:08:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.14|59
1762960100000|2025-11-12 15:08:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|34
1762960110000|2025-11-12 15:08:30|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|256
1762960120000|2025-11-12 15:08:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|13
1762960130000|2025-11-12 15:08:50|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|12
1762960140000|2025-11-12 15:09:00|248.32|248.24|248.32|248.24|248.37|248.29|248.32|248.24|37
1762960150000|2025-11-12 15:09:10|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|15
1762960160000|2025-11-12 15:09:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|19
1762960170000|2025-11-12 15:09:30|||||||||12
1762960190000|2025-11-12 15:09:50|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|61
1762960200000|2025-11-12 15:10:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|20
1762960210000|2025-11-12 15:10:10|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|14
1762960220000|2025-11-12 15:10:20|||||||||58
1762960230000|2025-11-12 15:10:30|||||||||1
1762960240000|2025-11-12 15:10:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|20
1762960250000|2025-11-12 15:10:50|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|118
1762960260000|2025-11-12 15:11:00|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|22
1762960270000|2025-11-12 15:11:10|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|52
1762960280000|2025-11-12 15:11:20|248.22|248.14|248.22|248.14|248.27|248.19|248.22|248.14|9
1762960290000|2025-11-12 15:11:30|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|6
1762960300000|2025-11-12 15:11:40|||||||||11
1762960310000|2025-11-12 15:11:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|25
1762960320000|2025-11-12 15:12:00|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|47
1762960330000|2025-11-12 15:12:10|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.24|32
1762960340000|2025-11-12 15:12:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|7
1762960350000|2025-11-12 15:12:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|11
1762960370000|2025-11-12 15:12:50|248.17|248.09|248.17|248.09|248.22|248.14|248.17|248.09|33
1762960380000|2025-11-12 15:13:00|248.22|248.14|248.17|248.09|248.22|248.14|248.12|248.04|45
1762960390000|2025-11-12 15:13:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|15
1762960400000|2025-11-12 15:13:20|248.17|248.09|248.02|247.94|248.17|248.09|248.02|247.94|81
1762960410000|2025-11-12 15:13:30|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|53
1762960430000|2025-11-12 15:13:50|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|5
1762960440000|2025-11-12 15:14:00|247.97|247.89|247.97|247.89|248.02|247.89|247.97|247.89|66
1762960450000|2025-11-12 15:14:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|993
1762960460000|2025-11-12 15:14:20|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|123
1762960470000|2025-11-12 15:14:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|10
1762960480000|2025-11-12 15:14:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|14
1762960500000|2025-11-12 15:15:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|36
1762960510000|2025-11-12 15:15:10|||||||||9
1762960520000|2025-11-12 15:15:20|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|34
1762960530000|2025-11-12 15:15:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|10
1762960540000|2025-11-12 15:15:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|13
1762960550000|2025-11-12 15:15:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|5
1762960560000|2025-11-12 15:16:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|80
1762960570000|2025-11-12 15:16:10|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|38
1762960590000|2025-11-12 15:16:30|247.97|247.89|247.97|247.89|248.02|247.89|247.97|247.89|52
1762960600000|2025-11-12 15:16:40|248.02|247.94|248.02|247.89|248.02|247.94|248.02|247.89|3
1762960610000|2025-11-12 15:16:50|247.97|247.94|247.97|247.89|247.97|247.94|247.97|247.89|10
1762960620000|2025-11-12 15:17:00|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|25
1762960630000|2025-11-12 15:17:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|13
1762960640000|2025-11-12 15:17:20|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|101
1762960650000|2025-11-12 15:17:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|4
1762960660000|2025-11-12 15:17:40|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|15
1762960670000|2025-11-12 15:17:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|8
1762960680000|2025-11-12 15:18:00|||||||||10
1762960690000|2025-11-12 15:18:10|||||||||17
1762960710000|2025-11-12 15:18:30|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|23
1762960720000|2025-11-12 15:18:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|8
1762960730000|2025-11-12 15:18:50|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|182
1762960740000|2025-11-12 15:19:00|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|27
1762960750000|2025-11-12 15:19:10|248.27|248.19|248.17|248.09|248.27|248.19|248.17|248.09|154
1762960760000|2025-11-12 15:19:20|||||||||29
1762960770000|2025-11-12 15:19:30|||||||||41
1762960780000|2025-11-12 15:19:40|||||||||9
1762960790000|2025-11-12 15:19:50||248.04||248.09||248.09||248.04|102
1762960800000|2025-11-12 15:20:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|49
1762960810000|2025-11-12 15:20:10|||||||||22
1762960820000|2025-11-12 15:20:20|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.14|52
1762960830000|2025-11-12 15:20:30|248.27|248.19|248.27|248.14|248.27|248.19|248.22|248.14|119
1762960840000|2025-11-12 15:20:40||248.19||248.19||248.19||248.19|27
1762960850000|2025-11-12 15:20:50|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|112
1762960860000|2025-11-12 15:21:00|248.22|248.14|248.22|248.14|248.27|248.19|248.22|248.14|136
1762960870000|2025-11-12 15:21:10|||||||||120
1762960880000|2025-11-12 15:21:20|||||||||1
1762960890000|2025-11-12 15:21:30|248.27||248.22||248.27||248.22||9
1762960900000|2025-11-12 15:21:40|||||||||286
1762960910000|2025-11-12 15:21:50|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|65
1762960920000|2025-11-12 15:22:00|||||||||26
1762960930000|2025-11-12 15:22:10|||||||||43
1762960940000|2025-11-12 15:22:20|||||||||195
1762960960000|2025-11-12 15:22:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|92
1762960970000|2025-11-12 15:22:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|156
1762960980000|2025-11-12 15:23:00|248.07|247.99|248.12|247.99|248.12|248.04|248.07|247.99|128
1762960990000|2025-11-12 15:23:10||248.04||248.04||248.04||248.04|1
1762961030000|2025-11-12 15:23:50|||||||||238
1762961050000|2025-11-12 15:24:10|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|114
1762961060000|2025-11-12 15:24:20|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|145
1762961090000|2025-11-12 15:24:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|72
1762961100000|2025-11-12 15:25:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|48
1762961110000|2025-11-12 15:25:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|34
1762961130000|2025-11-12 15:25:30|||||||||27
1762961140000|2025-11-12 15:25:40|247.82|247.74|247.77|247.69|247.82|247.79|247.77|247.69|137
1762961150000|2025-11-12 15:25:50|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|95
1762961160000|2025-11-12 15:26:00|||||||||15
1762961170000|2025-11-12 15:26:10|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|100
1762961180000|2025-11-12 15:26:20|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|21
1762961190000|2025-11-12 15:26:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|9
1762961200000|2025-11-12 15:26:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|75
1762961220000|2025-11-12 15:27:00|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|72
1762961230000|2025-11-12 15:27:10|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|20
1762961240000|2025-11-12 15:27:20|||||||||120
1762961250000|2025-11-12 15:27:30|||||||||22
1762961260000|2025-11-12 15:27:40|||||||||129
1762961270000|2025-11-12 15:27:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|90
1762961280000|2025-11-12 15:28:00|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|845
1762961290000|2025-11-12 15:28:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|25
1762961310000|2025-11-12 15:28:30|||||||||177
1762961320000|2025-11-12 15:28:40|||||||||175
1762961330000|2025-11-12 15:28:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|29
1762961340000|2025-11-12 15:29:00|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|74
1762961350000|2025-11-12 15:29:10|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|14
1762961360000|2025-11-12 15:29:20|||||||||13
1762961370000|2025-11-12 15:29:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|17
1762961380000|2025-11-12 15:29:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|62
1762961390000|2025-11-12 15:29:50|||||||||13
1762961400000|2025-11-12 15:30:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|29
1762961420000|2025-11-12 15:30:20|||||||||14
1762961430000|2025-11-12 15:30:30|||||||||21
1762961450000|2025-11-12 15:30:50|||||||||13
1762961460000|2025-11-12 15:31:00|||||||||371
1762961470000|2025-11-12 15:31:10|||||||||22
1762961480000|2025-11-12 15:31:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|198
1762961490000|2025-11-12 15:31:30|||||||||85
1762961500000|2025-11-12 15:31:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|8
1762961510000|2025-11-12 15:31:50|||||||||13
1762961520000|2025-11-12 15:32:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|13
1762961530000|2025-11-12 15:32:10|||||||||13
1762961540000|2025-11-12 15:32:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|287
1762961550000|2025-11-12 15:32:30|||||||||34
1762961560000|2025-11-12 15:32:40|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|432
1762961570000|2025-11-12 15:32:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|62
1762961580000|2025-11-12 15:33:00|247.92||247.87||247.92||247.87||18
1762961610000|2025-11-12 15:33:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|15
1762961620000|2025-11-12 15:33:40|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|5
1762961630000|2025-11-12 15:33:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|5
1762961660000|2025-11-12 15:34:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|9
1762961670000|2025-11-12 15:34:30|||||||||140
1762961690000|2025-11-12 15:34:50|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|124
1762961700000|2025-11-12 15:35:00|247.72|247.64|247.82|247.74|247.82|247.74|247.72|247.64|91
1762961710000|2025-11-12 15:35:10||247.69||247.74||247.74||247.69|1
1762961720000|2025-11-12 15:35:20|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|87
1762961730000|2025-11-12 15:35:30|247.87|247.69|247.82|247.74|247.87|247.74|247.82|247.69|10
1762961740000|2025-11-12 15:35:40|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|2
1762961750000|2025-11-12 15:35:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|3
1762961760000|2025-11-12 15:36:00|||||||||22
1762961770000|2025-11-12 15:36:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|41
1762961780000|2025-11-12 15:36:20|||||||||280
1762961790000|2025-11-12 15:36:30|247.87|247.79|247.82|247.69|247.87|247.79|247.82|247.69|107
1762961800000|2025-11-12 15:36:40|247.77|247.64|247.72|247.64|247.77|247.64|247.72|247.64|142
1762961810000|2025-11-12 15:36:50|||||||||35
1762961820000|2025-11-12 15:37:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|30
1762961830000|2025-11-12 15:37:10|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|42
1762961840000|2025-11-12 15:37:20|247.82||247.77||247.82||247.77||4
1762961850000|2025-11-12 15:37:30|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|20
1762961860000|2025-11-12 15:37:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|15
1762961870000|2025-11-12 15:37:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.74|1301
1762961880000|2025-11-12 15:38:00|||||||||37
1762961890000|2025-11-12 15:38:10|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|46
1762961900000|2025-11-12 15:38:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|28
1762961920000|2025-11-12 15:38:40|248.02||247.97||248.02||247.97||20
1762961930000|2025-11-12 15:38:50|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|63
1762961940000|2025-11-12 15:39:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.89|37
1762961950000|2025-11-12 15:39:10|||||||||7
1762961960000|2025-11-12 15:39:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|46
1762961970000|2025-11-12 15:39:30|||||||||43
1762961980000|2025-11-12 15:39:40|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|167
1762962020000|2025-11-12 15:40:20|||||||||51
1762962030000|2025-11-12 15:40:30|||||||||1
1762962040000|2025-11-12 15:40:40|||||||||62
1762962050000|2025-11-12 15:40:50|||||||||104
1762962060000|2025-11-12 15:41:00|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|205
1762962070000|2025-11-12 15:41:10|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|383
1762962080000|2025-11-12 15:41:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|21
1762962090000|2025-11-12 15:41:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|13
1762962100000|2025-11-12 15:41:40|||||||||11
1762962110000|2025-11-12 15:41:50|||||||||25
1762962120000|2025-11-12 15:42:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|63
1762962140000|2025-11-12 15:42:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|84
1762962160000|2025-11-12 15:42:40|248.17|248.09|248.22|248.09|248.22|248.09|248.17|248.09|25
1762962170000|2025-11-12 15:42:50|248.17|248.04|248.12|248.04|248.17|248.04|248.12|248.04|62
1762962180000|2025-11-12 15:43:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1762962190000|2025-11-12 15:43:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|3
1762962200000|2025-11-12 15:43:20|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|5
1762962210000|2025-11-12 15:43:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|3
1762962220000|2025-11-12 15:43:40|||||||||24
1762962230000|2025-11-12 15:43:50|||||||||9
1762962240000|2025-11-12 15:44:00|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|74
1762962250000|2025-11-12 15:44:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|276
1762962260000|2025-11-12 15:44:20|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|189
1762962270000|2025-11-12 15:44:30|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|28
1762962280000|2025-11-12 15:44:40|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|3
1762962310000|2025-11-12 15:45:10|248.12|248.04|248.17|248.04|248.17|248.09|248.12|248.04|116
1762962320000|2025-11-12 15:45:20|248.12|248.09|248.17|248.09|248.17|248.09|248.12|248.04|39
1762962340000|2025-11-12 15:45:40|||||||||1
1762962350000|2025-11-12 15:45:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|24
1762962380000|2025-11-12 15:46:20|||||||||4
1762962390000|2025-11-12 15:46:30|248.27||248.22||248.27||248.22||306
1762962400000|2025-11-12 15:46:40|||||||||312
1762962410000|2025-11-12 15:46:50|||||||||6
1762962420000|2025-11-12 15:47:00|||||||||4
1762962440000|2025-11-12 15:47:20|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|155
1762962450000|2025-11-12 15:47:30|||||||||11
1762962460000|2025-11-12 15:47:40|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|3
1762962480000|2025-11-12 15:48:00|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|20
1762962500000|2025-11-12 15:48:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|7
1762962510000|2025-11-12 15:48:30|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|18
1762962520000|2025-11-12 15:48:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|81
1762962530000|2025-11-12 15:48:50|||||||||500
1762962570000|2025-11-12 15:49:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|59
1762962580000|2025-11-12 15:49:40|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.24|7
1762962590000|2025-11-12 15:49:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|31
1762962600000|2025-11-12 15:50:00|||||||||29
1762962610000|2025-11-12 15:50:10|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|103
1762962620000|2025-11-12 15:50:20|||||||||1
1762962630000|2025-11-12 15:50:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|5
1762962640000|2025-11-12 15:50:40|||||||||112
1762962660000|2025-11-12 15:51:00|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|3
1762962670000|2025-11-12 15:51:10|248.22|248.14|248.22|248.14|248.22|248.19|248.22|248.14|17
1762962700000|2025-11-12 15:51:40|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.09|58
1762962710000|2025-11-12 15:51:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|24
1762962720000|2025-11-12 15:52:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|241
1762962730000|2025-11-12 15:52:10|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|62
1762962740000|2025-11-12 15:52:20|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|8
1762962760000|2025-11-12 15:52:40|248.12|248.04|248.12|247.99|248.12|248.04|248.12|247.99|15
1762962770000|2025-11-12 15:52:50|248.07|248.04|248.12|247.99|248.12|248.04|248.07|247.99|28
1762962780000|2025-11-12 15:53:00||248.04||248.04||248.04||247.99|1
1762962790000|2025-11-12 15:53:10|248.07|247.99|248.12|247.99|248.12|248.04|248.07|247.99|50
1762962800000|2025-11-12 15:53:20|248.07|248.04|248.07|247.99|248.07|248.04|248.07|247.99|226
1762962810000|2025-11-12 15:53:30|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.89|141
1762962820000|2025-11-12 15:53:40|247.97|247.89|247.97|247.89|248.02|247.94|247.97|247.89|358
1762962840000|2025-11-12 15:54:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|16
1762962850000|2025-11-12 15:54:10|||||||||21
1762962860000|2025-11-12 15:54:20|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|47
1762962870000|2025-11-12 15:54:30|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|8
1762962890000|2025-11-12 15:54:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|14
1762962900000|2025-11-12 15:55:00|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|30
1762962910000|2025-11-12 15:55:10|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|157
1762962920000|2025-11-12 15:55:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|19
1762962930000|2025-11-12 15:55:30|||||||||7
1762962940000|2025-11-12 15:55:40||247.79||247.79||247.84||247.79|20
1762962950000|2025-11-12 15:55:50|247.87|247.84|247.92|247.84|247.92|247.84|247.87|247.79|56
1762962960000|2025-11-12 15:56:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|30
1762962980000|2025-11-12 15:56:20|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|807
1762962990000|2025-11-12 15:56:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|100
1762963010000|2025-11-12 15:56:50|||||||||38
1762963020000|2025-11-12 15:57:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|10
1762963040000|2025-11-12 15:57:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.74|22
1762963060000|2025-11-12 15:57:40|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|17
1762963070000|2025-11-12 15:57:50||247.84||247.84||247.84||247.84|31
1762963080000|2025-11-12 15:58:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|487
1762963090000|2025-11-12 15:58:10|||||||||32
1762963100000|2025-11-12 15:58:20|||||||||60
1762963110000|2025-11-12 15:58:30|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|74
1762963120000|2025-11-12 15:58:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|20
1762963130000|2025-11-12 15:58:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|43
1762963140000|2025-11-12 15:59:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|35
1762963150000|2025-11-12 15:59:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|144
1762963160000|2025-11-12 15:59:20|||||||||23
1762963190000|2025-11-12 15:59:50|247.97|247.89|247.97|247.89|247.97|247.89|247.92|247.84|41
1762963200000|2025-11-12 16:00:00|247.92|247.84|248.07|247.99|248.07|247.99|247.92|247.84|72
1762963210000|2025-11-12 16:00:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|98
1762963220000|2025-11-12 16:00:20|||||||||34
1762963230000|2025-11-12 16:00:30|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|41
1762963240000|2025-11-12 16:00:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|5
1762963250000|2025-11-12 16:00:50|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|16
1762963260000|2025-11-12 16:01:00|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|3
1762963270000|2025-11-12 16:01:10|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|3
1762963280000|2025-11-12 16:01:20|||||||||1
1762963290000|2025-11-12 16:01:30|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|26
1762963300000|2025-11-12 16:01:40|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|222
1762963320000|2025-11-12 16:02:00|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|3
1762963330000|2025-11-12 16:02:10|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.89|38
1762963340000|2025-11-12 16:02:20|||||||||100
1762963350000|2025-11-12 16:02:30|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|142
1762963360000|2025-11-12 16:02:40|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|2
1762963370000|2025-11-12 16:02:50|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|13
1762963380000|2025-11-12 16:03:00|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|8
1762963390000|2025-11-12 16:03:10|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|17
1762963410000|2025-11-12 16:03:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|40
1762963430000|2025-11-12 16:03:50|248.02||247.97||248.02||247.97||7
1762963440000|2025-11-12 16:04:00|248.02||247.97||248.02||247.97||4
1762963450000|2025-11-12 16:04:10|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|23
1762963460000|2025-11-12 16:04:20|247.92|247.89|247.87|247.79|247.92|247.89|247.82|247.74|81
1762963470000|2025-11-12 16:04:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|7
1762963480000|2025-11-12 16:04:40|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|2
1762963490000|2025-11-12 16:04:50|247.87|247.79|247.87|247.79|247.87|247.84|247.87|247.79|217
1762963500000|2025-11-12 16:05:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1762963510000|2025-11-12 16:05:10|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|66
1762963520000|2025-11-12 16:05:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|8
1762963530000|2025-11-12 16:05:30|247.92|247.84|247.92|247.84|247.92|247.89|247.92|247.84|45
1762963540000|2025-11-12 16:05:40||247.79||247.79||247.79||247.79|46
1762963550000|2025-11-12 16:05:50||247.84||247.84||247.84||247.84|11
1762963560000|2025-11-12 16:06:00|247.97|247.79|247.92|247.79|247.97|247.79|247.92|247.79|345
1762963570000|2025-11-12 16:06:10|247.87||247.87||247.87||247.87||0
1762963580000|2025-11-12 16:06:20|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|8
1762963620000|2025-11-12 16:07:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|30
1762963640000|2025-11-12 16:07:20|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|6
1762963650000|2025-11-12 16:07:30|||||||||1
1762963670000|2025-11-12 16:07:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|17
1762963680000|2025-11-12 16:08:00|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|5
1762963690000|2025-11-12 16:08:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|348
1762963700000|2025-11-12 16:08:20|||||||||79
1762963710000|2025-11-12 16:08:30|||||||||18
1762963720000|2025-11-12 16:08:40|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|4
1762963740000|2025-11-12 16:09:00|247.92||247.92||247.92||247.92||17
1762963750000|2025-11-12 16:09:10|247.87||247.87||247.92||247.87||20
1762963760000|2025-11-12 16:09:20|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|34
1762963770000|2025-11-12 16:09:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.79|2
1762963780000|2025-11-12 16:09:40|||||||||25
1762963790000|2025-11-12 16:09:50|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|216
1762963800000|2025-11-12 16:10:00|247.92||247.87||247.92||247.87||5
1762963810000|2025-11-12 16:10:10|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|146
1762963820000|2025-11-12 16:10:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|287
1762963830000|2025-11-12 16:10:30|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|438
1762963840000|2025-11-12 16:10:40|||||||||13
1762963860000|2025-11-12 16:11:00|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.79|174
1762963880000|2025-11-12 16:11:20|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|35
1762963890000|2025-11-12 16:11:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|30
1762963900000|2025-11-12 16:11:40||247.74||247.79||247.79||247.74|21
1762963910000|2025-11-12 16:11:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|22
1762963920000|2025-11-12 16:12:00|247.87||247.82||247.87||247.82||3
1762963930000|2025-11-12 16:12:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|89
1762963970000|2025-11-12 16:12:50|||||||||73
1762963980000|2025-11-12 16:13:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|104
1762963990000|2025-11-12 16:13:10|||||||||11
1762964000000|2025-11-12 16:13:20||247.69||247.74||247.74||247.69|103
1762964010000|2025-11-12 16:13:30|247.87|247.79|247.87|247.74|247.87|247.79|247.82|247.74|26
1762964020000|2025-11-12 16:13:40||247.79||247.74||247.79||247.74|20
1762964030000|2025-11-12 16:13:50|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.79|0
1762964040000|2025-11-12 16:14:00|||||||||1
1762964050000|2025-11-12 16:14:10||247.74||247.74||247.79||247.74|45
1762964060000|2025-11-12 16:14:20|247.82|247.79|247.87|247.74|247.87|247.79|247.82|247.74|43
1762964070000|2025-11-12 16:14:30|247.82||247.82||247.82||247.82||0
1762964080000|2025-11-12 16:14:40|||||||||52
1762964090000|2025-11-12 16:14:50|247.87||247.82||247.87||247.82||1
1762964100000|2025-11-12 16:15:00|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.79|9
1762964110000|2025-11-12 16:15:10|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|56
1762964120000|2025-11-12 16:15:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|25
1762964130000|2025-11-12 16:15:30|||||||||145
1762964140000|2025-11-12 16:15:40|||||||||1
1762964150000|2025-11-12 16:15:50|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|40
1762964160000|2025-11-12 16:16:00|||||||||138
1762964170000|2025-11-12 16:16:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|225
1762964180000|2025-11-12 16:16:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|65
1762964200000|2025-11-12 16:16:40|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|282
1762964220000|2025-11-12 16:17:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|11
1762964230000|2025-11-12 16:17:10|248.02||247.97||248.02||247.97||11
1762964250000|2025-11-12 16:17:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|25
1762964260000|2025-11-12 16:17:40|247.97|247.89|248.02|247.89|248.02|247.89|247.97|247.89|818
1762964270000|2025-11-12 16:17:50|247.97||247.97||248.02||247.97||2
1762964280000|2025-11-12 16:18:00|248.02||247.97||248.02||247.97||0
1762964290000|2025-11-12 16:18:10|||||||||48
1762964310000|2025-11-12 16:18:30|||||||||10
1762964320000|2025-11-12 16:18:40|248.02||247.97||248.02||247.97||16
1762964330000|2025-11-12 16:18:50|||||||||28
1762964340000|2025-11-12 16:19:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|10
1762964350000|2025-11-12 16:19:10|||||||||2
1762964360000|2025-11-12 16:19:20|||||||||2
1762964370000|2025-11-12 16:19:30|247.97|247.89|247.97|247.89|248.02|247.94|247.97|247.89|96
1762964380000|2025-11-12 16:19:40|||||||||9
1762964390000|2025-11-12 16:19:50|||||||||12
1762964400000|2025-11-12 16:20:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|155
1762964410000|2025-11-12 16:20:10|||||||||103
1762964420000|2025-11-12 16:20:20|||||||||25
1762964430000|2025-11-12 16:20:30|||||||||50
1762964440000|2025-11-12 16:20:40|||||||||70
1762964450000|2025-11-12 16:20:50|||||||||69
1762964460000|2025-11-12 16:21:00|||||||||5
1762964470000|2025-11-12 16:21:10|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|70
1762964480000|2025-11-12 16:21:20|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|133
1762964490000|2025-11-12 16:21:30|||||||||1
1762964500000|2025-11-12 16:21:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|46
1762964510000|2025-11-12 16:21:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|206
1762964520000|2025-11-12 16:22:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|12
1762964530000|2025-11-12 16:22:10|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|173
1762964540000|2025-11-12 16:22:20|||||||||150
1762964550000|2025-11-12 16:22:30|||||||||174
1762964560000|2025-11-12 16:22:40||247.89||247.94||247.94||247.89|252
1762964570000|2025-11-12 16:22:50|||||||||96
1762964580000|2025-11-12 16:23:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|64
1762964590000|2025-11-12 16:23:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|73
1762964600000|2025-11-12 16:23:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|90
1762964610000|2025-11-12 16:23:30|||||||||27
1762964620000|2025-11-12 16:23:40|247.92|247.79|247.87|247.79|247.92|247.79|247.87|247.79|142
1762964630000|2025-11-12 16:23:50|||||||||19
1762964640000|2025-11-12 16:24:00|||||||||29
1762964650000|2025-11-12 16:24:10|247.92||247.87||247.92||247.87||36
1762964660000|2025-11-12 16:24:20|247.82|247.74|247.87|247.74|247.87|247.79|247.82|247.74|49
1762964670000|2025-11-12 16:24:30|247.82|247.79|247.82|247.74|247.87|247.79|247.82|247.74|56
1762964680000|2025-11-12 16:24:40|||||||||10
1762964690000|2025-11-12 16:24:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|12
1762964700000|2025-11-12 16:25:00|247.82||247.77||247.82||247.77||5
1762964710000|2025-11-12 16:25:10|||||||||56
1762964720000|2025-11-12 16:25:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|47
1762964750000|2025-11-12 16:25:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|89
1762964760000|2025-11-12 16:26:00|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|80
1762964770000|2025-11-12 16:26:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|9
1762964780000|2025-11-12 16:26:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|231
1762964790000|2025-11-12 16:26:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|376
1762964800000|2025-11-12 16:26:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|308
1762964810000|2025-11-12 16:26:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|181
1762964820000|2025-11-12 16:27:00|||||||||14
1762964830000|2025-11-12 16:27:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|62
1762964840000|2025-11-12 16:27:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|53
1762964850000|2025-11-12 16:27:30|||||||||6
1762964860000|2025-11-12 16:27:40|||||||||482
1762964870000|2025-11-12 16:27:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|303
1762964880000|2025-11-12 16:28:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|36
1762964890000|2025-11-12 16:28:10|||||||||36
1762964900000|2025-11-12 16:28:20|||||||||29
1762964910000|2025-11-12 16:28:30|||||||||64
1762964920000|2025-11-12 16:28:40|248.02||247.97||248.02||247.97||84
1762964930000|2025-11-12 16:28:50|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|84
1762964940000|2025-11-12 16:29:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|204
1762964950000|2025-11-12 16:29:10|||||||||223
1762964960000|2025-11-12 16:29:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|104
1762964970000|2025-11-12 16:29:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|55
1762964980000|2025-11-12 16:29:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|144
1762964990000|2025-11-12 16:29:50|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|44
1762965000000|2025-11-12 16:30:00|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|162
1762965010000|2025-11-12 16:30:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|51
1762965020000|2025-11-12 16:30:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|63
1762965030000|2025-11-12 16:30:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|10
1762965040000|2025-11-12 16:30:40|||||||||8
1762965050000|2025-11-12 16:30:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|150
1762965060000|2025-11-12 16:31:00|||||||||54
1762965070000|2025-11-12 16:31:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|214
1762965080000|2025-11-12 16:31:20|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|415
1762965090000|2025-11-12 16:31:30|||||||||40
1762965100000|2025-11-12 16:31:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.94|142
1762965110000|2025-11-12 16:31:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|1813
1762965120000|2025-11-12 16:32:00|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|142
1762965130000|2025-11-12 16:32:10|||||||||376
1762965140000|2025-11-12 16:32:20|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|231
1762965150000|2025-11-12 16:32:30|||||||||46
1762965160000|2025-11-12 16:32:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|156
1762965170000|2025-11-12 16:32:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|312
1762965180000|2025-11-12 16:33:00|248.17|248.09|248.17|248.09|248.22|248.14|248.17|248.09|280
1762965190000|2025-11-12 16:33:10|248.12|248.04|248.12|248.04|248.17|248.09|248.12|248.04|108
1762965200000|2025-11-12 16:33:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|384
1762965210000|2025-11-12 16:33:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|306
1762965220000|2025-11-12 16:33:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|157
1762965230000|2025-11-12 16:33:50|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|195
1762965240000|2025-11-12 16:34:00|248.02|247.94|247.87|247.79|248.02|247.94|247.87|247.79|334
1762965250000|2025-11-12 16:34:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|205
1762965260000|2025-11-12 16:34:20|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.74|333
1762965270000|2025-11-12 16:34:30|247.92|247.84|247.92|247.84|247.97|247.84|247.92|247.84|132
1762965280000|2025-11-12 16:34:40|247.97|247.89|248.07|247.99|248.07|247.99|247.97|247.89|302
1762965290000|2025-11-12 16:34:50|248.02|247.94|248.07|247.99|248.07|247.99|247.97|247.89|816
1762965300000|2025-11-12 16:35:00|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|247
1762965310000|2025-11-12 16:35:10|248.22|248.04|248.17|248.09|248.22|248.09|248.12|248.04|80
1762965320000|2025-11-12 16:35:20|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|191
1762965330000|2025-11-12 16:35:30|||||||||162
1762965340000|2025-11-12 16:35:40|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|65
1762965350000|2025-11-12 16:35:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|113
1762965360000|2025-11-12 16:36:00|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|74
1762965370000|2025-11-12 16:36:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|147
1762965390000|2025-11-12 16:36:30|||||||||22
1762965400000|2025-11-12 16:36:40|||||||||72
1762965410000|2025-11-12 16:36:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|35
1762965420000|2025-11-12 16:37:00|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|118
1762965430000|2025-11-12 16:37:10|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|35
1762965440000|2025-11-12 16:37:20|248.52|248.34|248.52|248.44|248.52|248.44|248.52|248.34|271
1762965450000|2025-11-12 16:37:30|||||||||25
1762965460000|2025-11-12 16:37:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|38
1762965470000|2025-11-12 16:37:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|64
1762965480000|2025-11-12 16:38:00|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|48
1762965490000|2025-11-12 16:38:10|||||||||45
1762965500000|2025-11-12 16:38:20|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.44|72
1762965510000|2025-11-12 16:38:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|10
1762965520000|2025-11-12 16:38:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|91
1762965530000|2025-11-12 16:38:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|32
1762965540000|2025-11-12 16:39:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|96
1762965550000|2025-11-12 16:39:10|||||||||175
1762965560000|2025-11-12 16:39:20|||||||||76
1762965570000|2025-11-12 16:39:30|||||||||20
1762965580000|2025-11-12 16:39:40|248.52|248.44|248.52|248.39|248.52|248.44|248.52|248.39|109
1762965590000|2025-11-12 16:39:50|248.47|248.44|248.52|248.39|248.52|248.44|248.47|248.39|31
1762965600000|2025-11-12 16:40:00|248.47|248.44|248.52|248.44|248.52|248.44|248.47|248.39|119
1762965610000|2025-11-12 16:40:10|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|54
1762965620000|2025-11-12 16:40:20|248.52|248.34|248.42|248.34|248.52|248.34|248.42|248.34|127
1762965630000|2025-11-12 16:40:30|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|42
1762965640000|2025-11-12 16:40:40|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.29|49
1762965650000|2025-11-12 16:40:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|10
1762965660000|2025-11-12 16:41:00|||||||||8
1762965670000|2025-11-12 16:41:10|248.47|248.39|248.52|248.39|248.52|248.39|248.47|248.39|57
1762965680000|2025-11-12 16:41:20|248.47|248.44|248.47|248.39|248.52|248.44|248.47|248.39|36
1762965690000|2025-11-12 16:41:30||248.34||248.39||248.39||248.34|122
1762965700000|2025-11-12 16:41:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|6
1762965710000|2025-11-12 16:41:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|10
1762965720000|2025-11-12 16:42:00|248.62|248.44|248.52|248.44|248.62|248.44|248.52|248.44|56
1762965730000|2025-11-12 16:42:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|14
1762965740000|2025-11-12 16:42:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|60
1762965760000|2025-11-12 16:42:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|15
1762965770000|2025-11-12 16:42:50|248.52||248.47||248.52||248.47||25
1762965800000|2025-11-12 16:43:20|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|206
1762965810000|2025-11-12 16:43:30|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|30
1762965820000|2025-11-12 16:43:40|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|17
1762965880000|2025-11-12 16:44:40|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|11
1762965890000|2025-11-12 16:44:50|248.22|248.14|248.32|248.24|248.32|248.24|248.22|248.14|249
1762965900000|2025-11-12 16:45:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|11
1762965910000|2025-11-12 16:45:10|248.42||248.42||248.42||248.42||0
1762965920000|2025-11-12 16:45:20|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1762965940000|2025-11-12 16:45:40|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|3
1762965950000|2025-11-12 16:45:50|248.37||248.37||248.37||248.37||0
1762965960000|2025-11-12 16:46:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|4
1762965970000|2025-11-12 16:46:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|16
1762965980000|2025-11-12 16:46:20|248.32|248.24|248.27|248.14|248.32|248.24|248.27|248.14|7
1762965990000|2025-11-12 16:46:30|248.22|248.19|248.27|248.19|248.32|248.19|248.22|248.19|62
1762966000000|2025-11-12 16:46:40|248.32||248.27||248.32||248.27||0
1762966010000|2025-11-12 16:46:50|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.19|2
1762966020000|2025-11-12 16:47:00|248.27|248.19|248.22|248.14|248.27|248.24|248.22|248.14|38
1762966030000|2025-11-12 16:47:10|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|9
1762966040000|2025-11-12 16:47:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|43
1762966050000|2025-11-12 16:47:30|||||||||5
1762966060000|2025-11-12 16:47:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|22
1762966070000|2025-11-12 16:47:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|8
1762966080000|2025-11-12 16:48:00|248.12|248.04|248.12|248.04|248.17|248.04|248.12|248.04|7
1762966090000|2025-11-12 16:48:10|248.07|247.99|248.07|247.94|248.07|247.99|248.07|247.94|12
1762966100000|2025-11-12 16:48:20|248.02|247.99|248.07|247.99|248.07|247.99|248.02|247.94|1
1762966110000|2025-11-12 16:48:30|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|13
1762966120000|2025-11-12 16:48:40|248.07|247.89|248.02|247.89|248.07|247.89|248.02|247.89|4
1762966130000|2025-11-12 16:48:50|247.97|247.94|247.97|247.89|248.02|247.94|247.97|247.89|1
1762966140000|2025-11-12 16:49:00|248.02||247.97||248.02||247.97||0
1762966150000|2025-11-12 16:49:10|248.02||247.97||248.02||247.97||14
1762966160000|2025-11-12 16:49:20|248.02||248.02||248.02||248.02||0
1762966170000|2025-11-12 16:49:30||247.94||247.94||247.94||247.94|3
1762966180000|2025-11-12 16:49:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|11
1762966200000|2025-11-12 16:50:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|6
1762966210000|2025-11-12 16:50:10|248.07|247.99|248.17|248.09|248.17|248.09|248.07|247.99|17
1762966220000|2025-11-12 16:50:20||248.04||248.09||248.09||248.04|18
1762966230000|2025-11-12 16:50:30|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|11
1762966240000|2025-11-12 16:50:40|248.22|248.14|248.22|248.09|248.22|248.14|248.17|248.09|1
1762966250000|2025-11-12 16:50:50|248.17|248.14|248.22|248.14|248.22|248.14|248.17|248.09|3
1762966260000|2025-11-12 16:51:00|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|5
1762966270000|2025-11-12 16:51:10|248.12|248.04|248.17|248.04|248.17|248.09|248.12|248.04|1
1762966280000|2025-11-12 16:51:20|248.22|248.09|248.22|248.09|248.22|248.14|248.17|248.09|0
1762966290000|2025-11-12 16:51:30|248.17|248.14|248.22|248.09|248.22|248.14|248.17|248.09|5
1762966300000|2025-11-12 16:51:40|248.27|248.14|248.27|248.19|248.27|248.19|248.22|248.14|52
1762966310000|2025-11-12 16:51:50|248.22|248.14|248.27|248.14|248.27|248.19|248.22|248.14|4
1762966320000|2025-11-12 16:52:00|248.22|248.19|248.22|248.14|248.22|248.19|248.22|248.14|1
1762966330000|2025-11-12 16:52:10|248.27|248.19|248.27|248.14|248.27|248.19|248.27|248.14|1
1762966340000|2025-11-12 16:52:20||248.19||248.19||248.19||248.19|2
1762966350000|2025-11-12 16:52:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.19|236
1762966360000|2025-11-12 16:52:40|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|0
1762966370000|2025-11-12 16:52:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|2071
1762966380000|2025-11-12 16:53:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|31
1762966390000|2025-11-12 16:53:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|20
1762966400000|2025-11-12 16:53:20|248.17|248.09|248.17|248.04|248.17|248.09|248.12|248.04|16
1762966410000|2025-11-12 16:53:30|248.12||248.17||248.17||248.12||1
1762966420000|2025-11-12 16:53:40|248.12|248.09|248.17|248.09|248.17|248.09|248.12|248.09|2
1762966430000|2025-11-12 16:53:50|||||||||2
1762966440000|2025-11-12 16:54:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|10
1762966450000|2025-11-12 16:54:10|||||||||5
1762966480000|2025-11-12 16:54:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|56
1762966490000|2025-11-12 16:54:50||247.99||248.04||248.04||247.99|3
1762966500000|2025-11-12 16:55:00|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.09|41
1762966510000|2025-11-12 16:55:10|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|4
1762966520000|2025-11-12 16:55:20|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.09|1
1762966530000|2025-11-12 16:55:30|248.22|248.14|248.22|248.09|248.22|248.14|248.22|248.09|0
1762966540000|2025-11-12 16:55:40|248.17|248.14|248.22|248.14|248.22|248.14|248.17|248.14|0
1762966550000|2025-11-12 16:55:50|248.27|248.19|248.27|248.14|248.27|248.19|248.22|248.14|0
1762966560000|2025-11-12 16:56:00|248.22|248.19|248.27|248.14|248.27|248.19|248.22|248.14|19
1762966570000|2025-11-12 16:56:10|248.32|248.19|248.27|248.14|248.32|248.19|248.27|248.14|104
1762966580000|2025-11-12 16:56:20||248.19||248.19||248.19||248.14|1
1762966590000|2025-11-12 16:56:30|248.32|248.24|248.32|248.19|248.32|248.24|248.32|248.19|4
1762966600000|2025-11-12 16:56:40|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.19|1
1762966610000|2025-11-12 16:56:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|2
1762966620000|2025-11-12 16:57:00|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|2
1762966630000|2025-11-12 16:57:10|248.22|248.19|248.27|248.19|248.27|248.19|248.22|248.14|51
1762966640000|2025-11-12 16:57:20||248.14||248.19||248.19||248.14|0
1762966650000|2025-11-12 16:57:30|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|11
1762966660000|2025-11-12 16:57:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1762966670000|2025-11-12 16:57:50||248.19||248.19||248.24||248.19|0
1762966680000|2025-11-12 16:58:00|248.27|248.14|248.27|248.19|248.27|248.19|248.27|248.14|1
1762966690000|2025-11-12 16:58:10|248.22|248.14|248.22|248.14|248.22|248.19|248.22|248.14|3
1762966700000|2025-11-12 16:58:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1762966710000|2025-11-12 16:58:30||248.04||248.09||248.09||248.04|1
1762966720000|2025-11-12 16:58:40|248.12|248.04|248.12|248.04|248.12|248.09|248.12|248.04|0
1762966730000|2025-11-12 16:58:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1762966740000|2025-11-12 16:59:00|||||||||1
1762966750000|2025-11-12 16:59:10|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|6
1762966760000|2025-11-12 16:59:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|3
1762966780000|2025-11-12 16:59:40||247.99||248.04||248.04||247.99|0
1762966800000|2025-11-12 17:00:00|248.17||248.12||248.17||248.12||2
1762966810000|2025-11-12 17:00:10||247.99||247.99||248.04||247.99|2
1762966820000|2025-11-12 17:00:20|248.07||248.07||248.07||248.07||0
1762966830000|2025-11-12 17:00:30|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|12
1762966840000|2025-11-12 17:00:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|28
1762966850000|2025-11-12 17:00:50|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|118
1762966860000|2025-11-12 17:01:00|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|4
1762966870000|2025-11-12 17:01:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|2
1762966890000|2025-11-12 17:01:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|0
1762966900000|2025-11-12 17:01:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1762966910000|2025-11-12 17:01:50||247.99||248.04||248.04||247.99|5
1762966920000|2025-11-12 17:02:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|7
1762966930000|2025-11-12 17:02:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|37
1762966940000|2025-11-12 17:02:20|||||||||2
1762966950000|2025-11-12 17:02:30|||||||||1
1762966960000|2025-11-12 17:02:40|247.97|247.89|248.02|247.89|248.02|247.94|247.97|247.89|2
1762966970000|2025-11-12 17:02:50||247.94||247.94||247.94||247.89|1
1762966980000|2025-11-12 17:03:00|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|0
1762967000000|2025-11-12 17:03:20|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|26
1762967010000|2025-11-12 17:03:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|8
1762967020000|2025-11-12 17:03:40|||||||||93
1762967030000|2025-11-12 17:03:50|248.12||248.12||248.12||248.07||0
1762967040000|2025-11-12 17:04:00|248.07|247.94|248.02|247.94|248.12|247.94|248.02|247.94|6
1762967050000|2025-11-12 17:04:10|247.97|247.89|248.02|247.89|248.02|247.89|247.97|247.89|124
1762967060000|2025-11-12 17:04:20|248.07|247.94|248.07|247.94|248.07|247.94|248.07|247.94|2
1762967070000|2025-11-12 17:04:30|248.02|247.99|248.07|247.94|248.07|247.99|248.02|247.94|2
1762967080000|2025-11-12 17:04:40||247.99||247.99||247.99||247.99|2
1762967090000|2025-11-12 17:04:50|||||||||1
1762967100000|2025-11-12 17:05:00|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|27
1762967110000|2025-11-12 17:05:10|||||||||22
1762967120000|2025-11-12 17:05:20||247.99||247.99||248.04||247.99|2
1762967130000|2025-11-12 17:05:30|248.07||248.07||248.07||248.07||2
1762967140000|2025-11-12 17:05:40|248.02|247.94|248.07|247.94|248.07|247.99|248.02|247.94|6
1762967150000|2025-11-12 17:05:50||247.99||247.94||247.99||247.94|4
1762967160000|2025-11-12 17:06:00|248.12|247.99|248.12|248.04|248.12|248.04|248.12|247.99|87
1762967180000|2025-11-12 17:06:20|||||||||18
1762967190000|2025-11-12 17:06:30|||||||||34
1762967200000|2025-11-12 17:06:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|56
1762967210000|2025-11-12 17:06:50|248.12|248.04|248.12|248.04|248.17|248.09|248.12|248.04|5
1762967220000|2025-11-12 17:07:00|||||||||8
1762967230000|2025-11-12 17:07:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|1
1762967240000|2025-11-12 17:07:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|0
1762967250000|2025-11-12 17:07:30|248.07|247.99|248.12|247.99|248.12|247.99|248.07|247.99|0
1762967260000|2025-11-12 17:07:40|248.07||248.07||248.12||248.07||0
1762967270000|2025-11-12 17:07:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|2
1762967280000|2025-11-12 17:08:00|248.17||248.12||248.17||248.12||6
1762967290000|2025-11-12 17:08:10|248.17||248.17||248.17||248.12||0
1762967300000|2025-11-12 17:08:20|248.12||248.12||248.12||248.12||0
1762967320000|2025-11-12 17:08:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|2
1762967340000|2025-11-12 17:09:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1762967350000|2025-11-12 17:09:10|248.17||248.12||248.17||248.12||0
1762967360000|2025-11-12 17:09:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|9
1762967370000|2025-11-12 17:09:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|11
1762967390000|2025-11-12 17:09:50|||||||||1
1762967400000|2025-11-12 17:10:00|248.07|247.99|247.97|247.89|248.07|247.99|247.97|247.89|45
1762967410000|2025-11-12 17:10:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|20
1762967420000|2025-11-12 17:10:20|||||||||5
1762967440000|2025-11-12 17:10:40|247.97|247.89|247.97|247.89|248.02|247.89|247.97|247.89|3
1762967450000|2025-11-12 17:10:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|7
1762967460000|2025-11-12 17:11:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|6
1762967470000|2025-11-12 17:11:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|10
1762967490000|2025-11-12 17:11:30|||||||||1
1762967520000|2025-11-12 17:12:00|||||||||49
1762967530000|2025-11-12 17:12:10|||||||||16
1762967540000|2025-11-12 17:12:20|||||||||66
1762967550000|2025-11-12 17:12:30|||||||||1
1762967560000|2025-11-12 17:12:40|||||||||65
1762967580000|2025-11-12 17:13:00|||||||||6
1762967590000|2025-11-12 17:13:10|||||||||14
1762967600000|2025-11-12 17:13:20|||||||||50
1762967630000|2025-11-12 17:13:50|||||||||22
1762967640000|2025-11-12 17:14:00|||||||||99
1762967650000|2025-11-12 17:14:10|||||||||3
1762967660000|2025-11-12 17:14:20|||||||||17
1762967670000|2025-11-12 17:14:30|||||||||2
1762967680000|2025-11-12 17:14:40||247.89||247.94||247.94||247.89|32
1762967710000|2025-11-12 17:15:10|||||||||27
1762967720000|2025-11-12 17:15:20|||||||||27
1762967730000|2025-11-12 17:15:30|||||||||46
1762967740000|2025-11-12 17:15:40|||||||||5
1762967750000|2025-11-12 17:15:50|||||||||2
1762967760000|2025-11-12 17:16:00|||||||||4
1762967770000|2025-11-12 17:16:10|||||||||124
1762967780000|2025-11-12 17:16:20|||||||||2
1762967790000|2025-11-12 17:16:30|||||||||5
1762967810000|2025-11-12 17:16:50|||||||||2
1762967820000|2025-11-12 17:17:00||247.89||247.94||247.94||247.89|64
1762967830000|2025-11-12 17:17:10|247.97|247.89|247.97|247.89|248.02|247.94|247.97|247.89|126
1762967840000|2025-11-12 17:17:20|||||||||2
1762967850000|2025-11-12 17:17:30|247.92|247.84|247.92|247.84|247.97|247.84|247.92|247.84|29
1762967860000|2025-11-12 17:17:40|||||||||2
1762967880000|2025-11-12 17:18:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1762967910000|2025-11-12 17:18:30|||||||||17
1762967920000|2025-11-12 17:18:40|||||||||19
1762967930000|2025-11-12 17:18:50||247.84||247.89||247.89||247.84|9
1762967940000|2025-11-12 17:19:00||247.84||247.89||247.89||247.84|4
1762967960000|2025-11-12 17:19:20|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|0
1762967970000|2025-11-12 17:19:30||247.84||247.89||247.89||247.84|0
1762968020000|2025-11-12 17:20:20|||||||||6
1762968030000|2025-11-12 17:20:30|||||||||34
1762968040000|2025-11-12 17:20:40|||||||||48
1762968050000|2025-11-12 17:20:50|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|66
1762968060000|2025-11-12 17:21:00|||||||||6
1762968070000|2025-11-12 17:21:10|||||||||50
1762968080000|2025-11-12 17:21:20|||||||||41
1762968100000|2025-11-12 17:21:40|||||||||49
1762968110000|2025-11-12 17:21:50|||||||||84
1762968120000|2025-11-12 17:22:00|||||||||27
1762968130000|2025-11-12 17:22:10|||||||||7
1762968140000|2025-11-12 17:22:20|||||||||8
1762968150000|2025-11-12 17:22:30||247.84||247.89||247.89||247.84|31
1762968160000|2025-11-12 17:22:40|||||||||3
1762968170000|2025-11-12 17:22:50|247.92|247.84|247.97|247.84|247.97|247.89|247.92|247.84|3
1762968180000|2025-11-12 17:23:00|247.92|247.89|247.97|247.89|247.97|247.89|247.92|247.89|17
1762968190000|2025-11-12 17:23:10||247.84||247.89||247.89||247.84|40
1762968200000|2025-11-12 17:23:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|27
1762968210000|2025-11-12 17:23:30|||||||||2
1762968220000|2025-11-12 17:23:40|||||||||1
1762968240000|2025-11-12 17:24:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|18
1762968250000|2025-11-12 17:24:10|||||||||1
1762968260000|2025-11-12 17:24:20|||||||||4
1762968270000|2025-11-12 17:24:30||247.84||247.89||247.89||247.84|5
1762968280000|2025-11-12 17:24:40||247.84||247.89||247.89||247.84|1
1762968290000|2025-11-12 17:24:50||247.84||247.84||247.89||247.84|1
1762968300000|2025-11-12 17:25:00||247.89||247.89||247.89||247.84|1
1762968310000|2025-11-12 17:25:10|||||||||1
1762968360000|2025-11-12 17:26:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|10
1762968370000|2025-11-12 17:26:10|247.97||247.97||247.97||247.97||0
1762968380000|2025-11-12 17:26:20||247.89||247.89||247.89||247.89|0
1762968400000|2025-11-12 17:26:40|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|5
1762968410000|2025-11-12 17:26:50|247.92||247.92||247.97||247.92||0
1762968420000|2025-11-12 17:27:00|||||||||16
1762968440000|2025-11-12 17:27:20|||||||||2
1762968450000|2025-11-12 17:27:30|||||||||1
1762968480000|2025-11-12 17:28:00|||||||||1
1762968490000|2025-11-12 17:28:10|||||||||18
1762968600000|2025-11-12 17:30:00||247.79||247.84||247.84||247.79|27
1762968620000|2025-11-12 17:30:20|||||||||9
1762968640000|2025-11-12 17:30:40|||||||||1
1762968670000|2025-11-12 17:31:10|||||||||28
1762968680000|2025-11-12 17:31:20|||||||||5
1762968730000|2025-11-12 17:32:10|||||||||3
1762968840000|2025-11-12 17:34:00|||||||||7
1762968880000|2025-11-12 17:34:40|||||||||4
1762968890000|2025-11-12 17:34:50|||||||||2
1762968910000|2025-11-12 17:35:10|||||||||120
1762968920000|2025-11-12 17:35:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|21
1762968930000|2025-11-12 17:35:30|||||||||5
1762968940000|2025-11-12 17:35:40|||||||||1
1762968950000|2025-11-12 17:35:50|||||||||3
1762968980000|2025-11-12 17:36:20|||||||||1
1762969000000|2025-11-12 17:36:40|||||||||10
1762969010000|2025-11-12 17:36:50|||||||||15
1762969020000|2025-11-12 17:37:00|||||||||62
1762969050000|2025-11-12 17:37:30|||||||||5
1762969060000|2025-11-12 17:37:40|||||||||55
1762969080000|2025-11-12 17:38:00|||||||||2
1762969090000|2025-11-12 17:38:10|||||||||1
1762969100000|2025-11-12 17:38:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|100
1762969110000|2025-11-12 17:38:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|2
1762969120000|2025-11-12 17:38:40|||||||||5
1762969140000|2025-11-12 17:39:00|||||||||165
1762969150000|2025-11-12 17:39:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|0
1762969160000|2025-11-12 17:39:20|||||||||1
1762969200000|2025-11-12 17:40:00|||||||||6
1762969210000|2025-11-12 17:40:10|||||||||52
1762969230000|2025-11-12 17:40:30|||||||||1
1762969260000|2025-11-12 17:41:00|||||||||69
1762969270000|2025-11-12 17:41:10|||||||||1
1762969280000|2025-11-12 17:41:20|||||||||100
1762969290000|2025-11-12 17:41:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|89
1762969320000|2025-11-12 17:42:00|||||||||14
1762969350000|2025-11-12 17:42:30|||||||||1
1762969380000|2025-11-12 17:43:00|||||||||3
1762969390000|2025-11-12 17:43:10|||||||||2
1762969400000|2025-11-12 17:43:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|102
1762969410000|2025-11-12 17:43:30|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|317
1762969420000|2025-11-12 17:43:40|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|146
1762969430000|2025-11-12 17:43:50|||||||||48
1762969470000|2025-11-12 17:44:30|||||||||31
1762969480000|2025-11-12 17:44:40|||||||||15
1762969500000|2025-11-12 17:45:00|||||||||1
1762969530000|2025-11-12 17:45:30|||||||||1
1762969560000|2025-11-12 17:46:00|||||||||1
1762969590000|2025-11-12 17:46:30||247.79||247.84||247.84||247.79|147
1762969610000|2025-11-12 17:46:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|421
1762969620000|2025-11-12 17:47:00|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|25
1762969670000|2025-11-12 17:47:50|||||||||2
1762969680000|2025-11-12 17:48:00|||||||||1
1762969690000|2025-11-12 17:48:10|||||||||1
1762969700000|2025-11-12 17:48:20|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|23
1762969710000|2025-11-12 17:48:30|248.02|247.94|248.02|247.94|248.02|247.99|248.02|247.94|1
1762969720000|2025-11-12 17:48:40|||||||||1
1762969730000|2025-11-12 17:48:50|||||||||10
1762969740000|2025-11-12 17:49:00||247.89||247.94||247.94||247.89|20
1762969750000|2025-11-12 17:49:10|||||||||3
1762969780000|2025-11-12 17:49:40||247.89||247.94||247.94||247.89|0
1762969800000|2025-11-12 17:50:00|247.97|247.89|248.02|247.89|248.02|247.94|247.97|247.89|35
1762969810000|2025-11-12 17:50:10|247.97||247.97||248.02||247.97||3
1762969820000|2025-11-12 17:50:20|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|6
1762969830000|2025-11-12 17:50:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|5
1762969840000|2025-11-12 17:50:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|70
1762969850000|2025-11-12 17:50:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|17
1762969880000|2025-11-12 17:51:20|||||||||2
1762969890000|2025-11-12 17:51:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|31
1762969900000|2025-11-12 17:51:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|0
1762969930000|2025-11-12 17:52:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|10
1762969940000|2025-11-12 17:52:20||247.99||248.04||248.04||247.99|8
1762969950000|2025-11-12 17:52:30|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|0
1762969960000|2025-11-12 17:52:40||247.99||247.99||248.04||247.99|1
1762969970000|2025-11-12 17:52:50||248.04||248.04||248.04||247.99|0
1762969980000|2025-11-12 17:53:00|248.07|247.99|248.12|247.99|248.12|248.04|248.07|247.99|6
1762969990000|2025-11-12 17:53:10|248.07||248.07||248.07||248.07||0
1762970000000|2025-11-12 17:53:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|0
1762970010000|2025-11-12 17:53:30|248.07|247.99|248.07|247.99|248.07|248.04|248.07|247.99|0
1762970020000|2025-11-12 17:53:40||247.94||247.94||247.94||247.94|0
1762970030000|2025-11-12 17:53:50||247.99||247.99||247.99||247.99|0
1762970070000|2025-11-12 17:54:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|3
1762970090000|2025-11-12 17:54:50|||||||||1
1762970100000|2025-11-12 17:55:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|0
1762970110000|2025-11-12 17:55:10|248.12|248.04|248.17|248.04|248.17|248.09|248.12|248.04|0
1762970120000|2025-11-12 17:55:20|248.12||248.17||248.17||248.12||0
1762970130000|2025-11-12 17:55:30|248.12|248.09|248.17|248.09|248.17|248.09|248.12|248.09|0
1762970140000|2025-11-12 17:55:40||248.04||248.09||248.09||248.04|0
1762970160000|2025-11-12 17:56:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|6
1762970190000|2025-11-12 17:56:30|||||||||1
1762970200000|2025-11-12 17:56:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|0
1762970210000|2025-11-12 17:56:50|||||||||1
1762970220000|2025-11-12 17:57:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|3
1762970230000|2025-11-12 17:57:10||247.99||248.04||248.04||247.99|4
1762970240000|2025-11-12 17:57:20||247.99||247.99||247.99||247.99|1
1762970250000|2025-11-12 17:57:30|248.07||248.07||248.12||248.07||0
1762970260000|2025-11-12 17:57:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1762970270000|2025-11-12 17:57:50|||||||||1
1762970280000|2025-11-12 17:58:00|||||||||1
1762970300000|2025-11-12 17:58:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1762970330000|2025-11-12 17:58:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|1
1762970340000|2025-11-12 17:59:00|||||||||1
1762970350000|2025-11-12 17:59:10|||||||||11
1762970390000|2025-11-12 17:59:50|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.09|1
1762970400000|2025-11-12 18:00:00|||||||||1
1762970420000|2025-11-12 18:00:20|248.12|248.04|248.12|248.04|248.17|248.04|248.12|248.04|5
1762970430000|2025-11-12 18:00:30|248.17||248.17||248.17||248.17||0
1762970440000|2025-11-12 18:00:40|248.12||248.17||248.17||248.12||1
1762970450000|2025-11-12 18:00:50|248.12||248.12||248.12||248.12||0
1762970460000|2025-11-12 18:01:00||247.99||247.99||247.99||247.99|3
1762970500000|2025-11-12 18:01:40|||||||||1
1762970520000|2025-11-12 18:02:00||248.04||247.99||248.04||247.99|0
1762970560000|2025-11-12 18:02:40||248.04||248.04||248.04||248.04|0
1762970570000|2025-11-12 18:02:50|||||||||1
1762970600000|2025-11-12 18:03:20|||||||||1
1762970610000|2025-11-12 18:03:30|248.17|248.09|248.17|248.04|248.17|248.09|248.12|248.04|3
1762970650000|2025-11-12 18:04:10|248.12||248.12||248.17||248.12||0
1762970670000|2025-11-12 18:04:30|248.17||248.17||248.17||248.17||0
1762970700000|2025-11-12 18:05:00|248.12||248.12||248.12||248.12||0
1762970710000|2025-11-12 18:05:10|248.17||248.17||248.17||248.12||9
1762970720000|2025-11-12 18:05:20||248.09||248.04||248.09||248.04|3
1762970740000|2025-11-12 18:05:40||248.09||248.09||248.09||248.09|100
1762970760000|2025-11-12 18:06:00|248.22||248.22||248.22||248.22||7
1762970840000|2025-11-12 18:07:20||248.14||248.14||248.14||248.14|2
1762970850000|2025-11-12 18:07:30||248.09||248.09||248.09||248.09|1
1762970870000|2025-11-12 18:07:50|248.12|248.04|248.12|247.99|248.12|248.04|248.12|247.99|163
1762970880000|2025-11-12 18:08:00||248.04||247.99||248.04||247.99|130
1762970890000|2025-11-12 18:08:10|248.07||248.07||248.07||248.07||0
1762970910000|2025-11-12 18:08:30|248.12||248.12||248.12||248.12||4
1762970940000|2025-11-12 18:09:00||248.04||247.99||248.04||247.99|80
1762970960000|2025-11-12 18:09:20|248.07||248.07||248.07||248.07||81
1762970980000|2025-11-12 18:09:40||247.94||247.94||247.94||247.94|0
1762971000000|2025-11-12 18:10:00||247.99||247.94||247.99||247.94|0
1762971010000|2025-11-12 18:10:10||247.99||247.99||247.99||247.99|0
1762971020000|2025-11-12 18:10:20||247.94||247.99||247.99||247.94|0
1762971080000|2025-11-12 18:11:20|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|8
1762971090000|2025-11-12 18:11:30|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|12
1762971100000|2025-11-12 18:11:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|70
1762971110000|2025-11-12 18:11:50|248.07||248.02||248.07||248.02||2
1762971120000|2025-11-12 18:12:00|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|0
1762971150000|2025-11-12 18:12:30|||||||||1
1762971160000|2025-11-12 18:12:40|||||||||1
1762971170000|2025-11-12 18:12:50|248.12||248.12||248.12||248.12||2
1762971180000|2025-11-12 18:13:00|248.17|248.04|248.17|248.09|248.17|248.09|248.17|248.04|4
1762971190000|2025-11-12 18:13:10|||||||||2
1762971200000|2025-11-12 18:13:20|||||||||1
1762971220000|2025-11-12 18:13:40|248.22||248.22||248.22||248.17||2
1762971230000|2025-11-12 18:13:50|248.17||248.17||248.22||248.17||0
1762971240000|2025-11-12 18:14:00|248.22||248.17||248.22||248.17||0
1762971250000|2025-11-12 18:14:10|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.14|0
1762971260000|2025-11-12 18:14:20|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.09|0
1762971270000|2025-11-12 18:14:30|248.22||248.17||248.22||248.17||0
1762971280000|2025-11-12 18:14:40|248.22||248.17||248.22||248.17||0
1762971290000|2025-11-12 18:14:50|248.22||248.17||248.22||248.17||0
1762971300000|2025-11-12 18:15:00|248.22||248.22||248.22||248.17||0
1762971310000|2025-11-12 18:15:10|248.17||248.17||248.22||248.17||0
1762971400000|2025-11-12 18:16:40|248.22||248.22||248.22||248.17||2
1762971410000|2025-11-12 18:16:50|248.17||248.22||248.22||248.17||0
1762971420000|2025-11-12 18:17:00|248.17||248.22||248.22||248.17||0
1762971430000|2025-11-12 18:17:10|248.17|248.14|248.22|248.14|248.22|248.14|248.17|248.14|0
1762971460000|2025-11-12 18:17:40|248.17|248.09|248.22|248.09|248.22|248.09|248.17|248.09|0
1762971470000|2025-11-12 18:17:50|248.17||248.22||248.22||248.17||0
1762971480000|2025-11-12 18:18:00|248.17||248.22||248.22||248.17||1
1762971600000|2025-11-12 18:20:00|248.17||248.17||248.17||248.17||0
1762971630000|2025-11-12 18:20:30|248.22||248.17||248.22||248.17||0
1762971640000|2025-11-12 18:20:40|248.22||248.17||248.22||248.17||0
1762971660000|2025-11-12 18:21:00|248.22||248.17||248.22||248.17||0
1762971670000|2025-11-12 18:21:10|248.22||248.17||248.22||248.17||0
1762971680000|2025-11-12 18:21:20|248.22||248.17||248.22||248.17||0
1762971690000|2025-11-12 18:21:30|248.22||248.22||248.22||248.22||0
1762971700000|2025-11-12 18:21:40|248.17|248.04|248.12|248.04|248.22|248.04|248.12|248.04|9
1762971720000|2025-11-12 18:22:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|19
1762971730000|2025-11-12 18:22:10||247.94||247.94||247.94||247.94|1
1762971780000|2025-11-12 18:23:00||247.99||247.99||247.99||247.99|0
1762971830000|2025-11-12 18:23:50|248.12||248.12||248.12||248.12||10
1762971840000|2025-11-12 18:24:00||248.04||248.04||248.04||248.04|0
1762971860000|2025-11-12 18:24:20|||||||||2
1762971940000|2025-11-12 18:25:40|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|134
1762971950000|2025-11-12 18:25:50|248.17||248.12||248.17||248.12||0
1762971960000|2025-11-12 18:26:00|248.17||248.12||248.17||248.12||0
1762971970000|2025-11-12 18:26:10||247.99||247.99||247.99||247.99|10
1762971990000|2025-11-12 18:26:30||248.04||248.04||248.04||248.04|0
1762972000000|2025-11-12 18:26:40||247.99||247.99||247.99||247.99|1
1762972010000|2025-11-12 18:26:50|248.07||248.07||248.07||248.07||0
1762972030000|2025-11-12 18:27:10|||||||||2
1762972040000|2025-11-12 18:27:20||247.94||247.94||247.94||247.94|9
1762972050000|2025-11-12 18:27:30|248.02||248.07||248.07||248.02||10
1762972060000|2025-11-12 18:27:40|248.02||248.07||248.07||248.02||10
1762972100000|2025-11-12 18:28:20|248.02||248.07||248.07||248.02||0
1762972130000|2025-11-12 18:28:50|248.02||248.02||248.02||248.02||0
1762972150000|2025-11-12 18:29:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|1
1762972170000|2025-11-12 18:29:30|248.12||248.12||248.12||248.12||2
1762972200000|2025-11-12 18:30:00|248.07||248.12||248.12||248.07||0
1762972210000|2025-11-12 18:30:10||248.04||248.04||248.04||248.04|1
1762972220000|2025-11-12 18:30:20|248.17||248.17||248.17||248.17||0
1762972270000|2025-11-12 18:31:10||248.09||248.09||248.09||248.09|0
1762972280000|2025-11-12 18:31:20|248.22||248.17||248.22||248.17||0
1762972290000|2025-11-12 18:31:30|248.22||248.22||248.22||248.22||9
1762972300000|2025-11-12 18:31:40||248.14||248.14||248.14||248.14|1
1762972320000|2025-11-12 18:32:00||248.09||248.09||248.09||248.09|1
1762972350000|2025-11-12 18:32:30|248.17|248.04|248.17|248.04|248.17|248.04|248.17|248.04|2
1762972360000|2025-11-12 18:32:40||248.09||248.09||248.09||248.09|0
1762972370000|2025-11-12 18:32:50||248.04||248.04||248.04||248.04|0
1762972390000|2025-11-12 18:33:10|248.22|248.09|248.22|248.09|248.22|248.09|248.22|248.09|0
1762972450000|2025-11-12 18:34:10|248.17||248.17||248.22||248.17||0
1762972460000|2025-11-12 18:34:20|248.22||248.22||248.22||248.22||0
1762972480000|2025-11-12 18:34:40|248.17||248.17||248.22||248.17||3
1762972490000|2025-11-12 18:34:50|248.22||248.22||248.22||248.17||0
1762972570000|2025-11-12 18:36:10|248.17||248.17||248.22||248.17||0
1762972580000|2025-11-12 18:36:20|248.22||248.17||248.22||248.17||0
1762972590000|2025-11-12 18:36:30|248.22||248.17||248.22||248.17||0
1762972610000|2025-11-12 18:36:50|248.22||248.17||248.22||248.17||0
1762972620000|2025-11-12 18:37:00|248.22||248.17||248.22||248.17||0
1762972630000|2025-11-12 18:37:10|248.22||248.22||248.22||248.17||0
1762972640000|2025-11-12 18:37:20|248.17||248.17||248.22||248.17||0
1762972650000|2025-11-12 18:37:30|248.22||248.22||248.22||248.17||0
1762972660000|2025-11-12 18:37:40||248.14||248.14||248.14||248.14|0
1762972690000|2025-11-12 18:38:10|||||||||2
1762972770000|2025-11-12 18:39:30|||||||||2
1762972790000|2025-11-12 18:39:50|||||||||6
1762972800000|2025-11-12 18:40:00|||||||||10
1762972840000|2025-11-12 18:40:40||248.09||248.09||248.09||248.09|3
1762972850000|2025-11-12 18:40:50||248.14||248.14||248.14||248.14|0
1762972870000|2025-11-12 18:41:10|||||||||32
1762972950000|2025-11-12 18:42:30|248.17|248.09|248.22|248.09|248.22|248.09|248.17|248.09|22
1762972960000|2025-11-12 18:42:40|248.17||248.17||248.17||248.17||0
1762972980000|2025-11-12 18:43:00|||||||||2
1762972990000|2025-11-12 18:43:10||248.04||248.04||248.04||248.04|1
1762973000000|2025-11-12 18:43:20||248.09||248.09||248.09||248.09|1
1762973010000|2025-11-12 18:43:30||248.04||248.09||248.09||248.04|0
1762973050000|2025-11-12 18:44:10||248.04||248.04||248.04||248.04|0
1762973060000|2025-11-12 18:44:20|248.12||248.12||248.17||248.12||0
1762973160000|2025-11-12 18:46:00||247.99||247.99||247.99||247.99|1
1762973210000|2025-11-12 18:46:50|248.07||248.07||248.07||248.07||0
1762973240000|2025-11-12 18:47:20||247.94||247.94||247.94||247.94|0
1762973250000|2025-11-12 18:47:30|248.12|247.99|248.12|247.99|248.12|247.99|248.12|247.99|2
1762973320000|2025-11-12 18:48:40||248.04||248.04||248.04||248.04|0
1762973340000|2025-11-12 18:49:00||247.99||247.99||247.99||247.99|5
1762973350000|2025-11-12 18:49:10|248.07||248.07||248.07||248.07||0
1762973360000|2025-11-12 18:49:20|248.12||248.12||248.12||248.12||0
1762973380000|2025-11-12 18:49:40|248.07||248.12||248.12||248.07||0
1762973460000|2025-11-12 18:51:00|248.17|248.04|248.17|248.04|248.17|248.04|248.17|248.04|0
1762973490000|2025-11-12 18:51:30||248.09||248.09||248.09||248.09|1
1762973520000|2025-11-12 18:52:00|248.22||248.22||248.22||248.22||0
1762973530000|2025-11-12 18:52:10|248.17||248.17||248.22||248.17||0
1762973540000|2025-11-12 18:52:20|248.22||248.22||248.22||248.17||0
1762973550000|2025-11-12 18:52:30|248.17||248.22||248.22||248.17||0
1762973560000|2025-11-12 18:52:40|248.17||248.17||248.22||248.17||0
1762973910000|2025-11-12 18:58:30||248.04||248.04||248.04||248.04|3
1762974030000|2025-11-12 19:00:30|248.12||248.12||248.12||248.12||0
1762974080000|2025-11-12 19:01:20|||||||||7
1762974090000|2025-11-12 19:01:30|248.17||248.12||248.17||248.12||2
1762974100000|2025-11-12 19:01:40|248.17||248.17||248.17||248.17||0
1762974180000|2025-11-12 19:03:00|248.22|248.09|248.22|248.09|248.22|248.09|248.22|248.09|0
1762974190000|2025-11-12 19:03:10|248.17||248.22||248.22||248.17||0
1762974250000|2025-11-12 19:04:10|248.17||248.22||248.22||248.17||0
1762974260000|2025-11-12 19:04:20|248.17||248.22||248.22||248.17||0
1762974280000|2025-11-12 19:04:40|248.17||248.17||248.17||248.17||0
1762974290000|2025-11-12 19:04:50|248.22||248.22||248.22||248.22||0
1762974300000|2025-11-12 19:05:00|248.17||248.17||248.17||248.17||0
1762974310000|2025-11-12 19:05:10||248.04||248.04||248.04||248.04|1
1762974340000|2025-11-12 19:05:40||248.09||248.09||248.09||248.09|0
1762974360000|2025-11-12 19:06:00|248.22||248.17||248.22||248.17||0
1762974370000|2025-11-12 19:06:10|248.22||248.17||248.22||248.17||0
1762974380000|2025-11-12 19:06:20|248.22||248.17||248.22||248.17||0
1762974390000|2025-11-12 19:06:30|248.22||248.17||248.22||248.17||0
1762974400000|2025-11-12 19:06:40|248.12|248.04|248.17|248.04|248.17|248.04|248.12|248.04|20
1762974410000|2025-11-12 19:06:50|248.12||248.12||248.12||248.12||2
1762974420000|2025-11-12 19:07:00|||||||||1
1762974430000|2025-11-12 19:07:10|||||||||1
1762974440000|2025-11-12 19:07:20||247.99||247.99||247.99||247.99|3
1762974490000|2025-11-12 19:08:10||248.04||248.04||248.04||248.04|0
1762974520000|2025-11-12 19:08:40||247.99||247.99||247.99||247.99|0
1762974540000|2025-11-12 19:09:00||248.04||248.04||248.04||248.04|0
1762974570000|2025-11-12 19:09:30|248.17||248.17||248.17||248.17||1
1762974610000|2025-11-12 19:10:10|248.12||248.12||248.12||248.12||0
1762974650000|2025-11-12 19:10:50|248.17||248.12||248.17||248.12||0
1762974670000|2025-11-12 19:11:10|248.17||248.12||248.17||248.12||1
1762974680000|2025-11-12 19:11:20|248.17||248.17||248.17||248.17||0
1762974690000|2025-11-12 19:11:30|248.12||248.12||248.17||248.12||0
1762974700000|2025-11-12 19:11:40|248.17||248.17||248.17||248.17||0
1762974710000|2025-11-12 19:11:50|248.12||248.17||248.17||248.12||0
1762974720000|2025-11-12 19:12:00|248.12||248.17||248.17||248.12||0
1762974730000|2025-11-12 19:12:10|248.12||248.12||248.17||248.12||0
1762974740000|2025-11-12 19:12:20||247.99||248.04||248.04||247.99|2
1762974760000|2025-11-12 19:12:40|248.17||248.17||248.17||248.17||0
1762974830000|2025-11-12 19:13:50|248.12||248.12||248.12||248.12||0
1762974850000|2025-11-12 19:14:10||247.99||247.99||247.99||247.99|1
1762974900000|2025-11-12 19:15:00|248.07||248.07||248.07||248.07||0
1762974920000|2025-11-12 19:15:20|248.12||248.12||248.12||248.12||0
1762974940000|2025-11-12 19:15:40|248.07||248.07||248.07||248.07||0
1762974950000|2025-11-12 19:15:50|248.12||248.12||248.12||248.12||0
1762974990000|2025-11-12 19:16:30|248.07||248.12||248.12||248.07||0
1762975000000|2025-11-12 19:16:40|248.07||248.12||248.12||248.07||0
1762975030000|2025-11-12 19:17:10|248.07||248.07||248.07||248.07||0
1762975050000|2025-11-12 19:17:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|28
1762975060000|2025-11-12 19:17:40|248.07||248.07||248.07||248.07||4
1762975070000|2025-11-12 19:17:50||247.99||247.99||247.99||247.99|3
1762975080000|2025-11-12 19:18:00||247.94||247.94||247.94||247.94|1
1762975100000|2025-11-12 19:18:20|248.02||248.02||248.02||248.02||0
1762975140000|2025-11-12 19:19:00|248.07||248.07||248.07||248.07||1
1762975210000|2025-11-12 19:20:10|248.12|247.99|248.07|247.99|248.12|247.99|248.07|247.99|0
1762975220000|2025-11-12 19:20:20|248.12||248.12||248.12||248.12||0
1762975230000|2025-11-12 19:20:30|248.07||248.07||248.07||248.07||0
1762975240000|2025-11-12 19:20:40|248.12||248.07||248.12||248.07||0
1762975260000|2025-11-12 19:21:00|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|4
1762975280000|2025-11-12 19:21:20|248.02||248.02||248.02||248.02||0
1762975290000|2025-11-12 19:21:30|248.07||248.07||248.07||248.07||0
1762975300000|2025-11-12 19:21:40|248.02||248.02||248.02||248.02||0
1762975310000|2025-11-12 19:21:50|248.07||248.07||248.07||248.07||0
1762975350000|2025-11-12 19:22:30|248.02||248.02||248.02||248.02||0
1762975370000|2025-11-12 19:22:50|248.07||248.07||248.07||248.07||0
1762975380000|2025-11-12 19:23:00|248.02||248.07||248.07||248.02||0
1762975410000|2025-11-12 19:23:30|248.02||248.02||248.02||248.02||0
1762975430000|2025-11-12 19:23:50|248.07||248.02||248.07||248.02||0
1762975500000|2025-11-12 19:25:00|248.07||248.02||248.07||248.02||0
1762975510000|2025-11-12 19:25:10|248.07||248.07||248.07||248.02||0
1762975590000|2025-11-12 19:26:30||247.99||247.99||247.99||247.99|0
1762975600000|2025-11-12 19:26:40||247.94||247.94||247.94||247.94|0
1762975610000|2025-11-12 19:26:50||247.99||247.94||247.99||247.94|1
1762975620000|2025-11-12 19:27:00|248.02||248.02||248.07||248.02||0
1762975690000|2025-11-12 19:28:10||247.89||247.89||247.89||247.89|18
1762975700000|2025-11-12 19:28:20|247.97||248.02||248.02||247.97||5
1762975720000|2025-11-12 19:28:40|247.97||247.97||248.02||247.97||3
1762975760000|2025-11-12 19:29:20|248.02||248.02||248.02||248.02||0
1762975770000|2025-11-12 19:29:30|247.97||247.97||247.97||247.97||0
1762975780000|2025-11-12 19:29:40|248.02||247.97||248.02||247.97||15
1762975800000|2025-11-12 19:30:00|248.02||248.02||248.02||248.02||15
1762975810000|2025-11-12 19:30:10|247.97||247.97||248.02||247.97||0
1762975830000|2025-11-12 19:30:30|||||||||3
1762975860000|2025-11-12 19:31:00|247.92|247.84|247.92|247.84|247.97|247.84|247.92|247.84|8
1762975870000|2025-11-12 19:31:10|247.97||247.97||247.97||247.97||0
1762975880000|2025-11-12 19:31:20|247.92||247.97||247.97||247.92||0
1762975890000|2025-11-12 19:31:30|247.92|247.79|247.87|247.79|247.92|247.79|247.87|247.79|2
1762975900000|2025-11-12 19:31:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|5
1762975940000|2025-11-12 19:32:20|247.97||247.92||247.97||247.92||0
1762975990000|2025-11-12 19:33:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|47
1762976000000|2025-11-12 19:33:20|247.92||247.87||247.92||247.87||2
1762976010000|2025-11-12 19:33:30|247.92||247.87||247.92||247.87||2
1762976020000|2025-11-12 19:33:40|||||||||1
1762976040000|2025-11-12 19:34:00|||||||||1
1762976060000|2025-11-12 19:34:20|||||||||4
1762976070000|2025-11-12 19:34:30|||||||||1
1762976080000|2025-11-12 19:34:40|247.92||247.87||247.92||247.87||0
1762976090000|2025-11-12 19:34:50|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|5
1762976170000|2025-11-12 19:36:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1762976230000|2025-11-12 19:37:10|248.02|247.94|248.02|247.89|248.02|247.94|248.02|247.89|1
1762976280000|2025-11-12 19:38:00||247.94||247.94||247.94||247.94|0
1762976300000|2025-11-12 19:38:20|248.07||248.07||248.07||248.07||0
1762976310000|2025-11-12 19:38:30|248.02||248.07||248.07||248.02||0
1762976330000|2025-11-12 19:38:50|248.02||248.02||248.07||248.02||0
1762976350000|2025-11-12 19:39:10|248.07||248.07||248.07||248.07||0
1762976360000|2025-11-12 19:39:20|248.02||248.02||248.02||248.02||0
1762976370000|2025-11-12 19:39:30||247.89||247.89||247.89||247.89|0
1762976410000|2025-11-12 19:40:10|247.97|247.84|247.97|247.89|247.97|247.89|247.97|247.84|1
1762976430000|2025-11-12 19:40:30||247.84||247.84||247.89||247.84|0
1762976440000|2025-11-12 19:40:40||247.89||247.84||247.89||247.84|0
1762976460000|2025-11-12 19:41:00||247.89||247.89||247.89||247.89|0
1762976500000|2025-11-12 19:41:40|248.02||248.02||248.02||248.02||1
1762976550000|2025-11-12 19:42:30||247.94||247.94||247.94||247.94|0
1762976560000|2025-11-12 19:42:40||247.89||247.89||247.89||247.89|0
1762976570000|2025-11-12 19:42:50||247.94||247.94||247.94||247.94|0
1762976640000|2025-11-12 19:44:00||247.89||247.89||247.89||247.89|17
1762976650000|2025-11-12 19:44:10|247.97||247.97||247.97||247.97||2
1762976670000|2025-11-12 19:44:30|248.02||248.02||248.02||248.02||1
1762976680000|2025-11-12 19:44:40||247.94||247.94||247.94||247.94|0
1762976690000|2025-11-12 19:44:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|16
1762976710000|2025-11-12 19:45:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|9
1762976720000|2025-11-12 19:45:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|4
1762976740000|2025-11-12 19:45:40|248.02||248.02||248.02||248.02||0
1762976840000|2025-11-12 19:47:20||247.94||247.89||247.94||247.89|1
1762976880000|2025-11-12 19:48:00|247.97||247.97||247.97||247.97||0
1762976900000|2025-11-12 19:48:20|248.02||247.97||248.02||247.97||0
1762976980000|2025-11-12 19:49:40||247.84||247.84||247.84||247.84|2
1762977010000|2025-11-12 19:50:10|247.92||247.92||247.92||247.92||0
1762977090000|2025-11-12 19:51:30|||||||||1
1762977170000|2025-11-12 19:52:50|247.97||247.97||247.97||247.97||2
1762977180000|2025-11-12 19:53:00|247.92||247.97||247.97||247.92||0
1762977220000|2025-11-12 19:53:40||247.89||247.89||247.89||247.89|0
1762977270000|2025-11-12 19:54:30|248.02||248.02||248.02||248.02||2
1762977370000|2025-11-12 19:56:10||247.94||247.94||247.94||247.94|0
1762977410000|2025-11-12 19:56:50|||||||||1
1762977460000|2025-11-12 19:57:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|7
1762977480000|2025-11-12 19:58:00|||||||||3
1762977510000|2025-11-12 19:58:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|24
1762977520000|2025-11-12 19:58:40||247.84||247.84||247.84||247.84|6
1762977530000|2025-11-12 19:58:50|247.92||247.92||247.92||247.92||1
1762977540000|2025-11-12 19:59:00|247.97||247.97||247.97||247.97||1
1762977620000|2025-11-12 20:00:20||247.89||247.89||247.89||247.89|0
1762977630000|2025-11-12 20:00:30|248.02||248.02||248.02||248.02||0
1762977640000|2025-11-12 20:00:40|247.97|247.84|247.97|247.84|247.97|247.84|247.97|247.84|1
1762977660000|2025-11-12 20:01:00||247.89||247.84||247.89||247.84|0
1762977680000|2025-11-12 20:01:20|247.92||247.92||247.92||247.92||0
1762977710000|2025-11-12 20:01:50||247.79||247.79||247.79||247.79|49
1762977720000|2025-11-12 20:02:00||247.84||247.84||247.84||247.84|5
1762977730000|2025-11-12 20:02:10|||||||||2
1762977740000|2025-11-12 20:02:20|||||||||2
1762977750000|2025-11-12 20:02:30||247.79||247.79||247.79||247.79|8
1762977780000|2025-11-12 20:03:00||247.84||247.84||247.84||247.84|0
1762977820000|2025-11-12 20:03:40|247.97||247.97||247.97||247.97||1
1762977890000|2025-11-12 20:04:50|247.92||247.92||247.92||247.92||0
1762977920000|2025-11-12 20:05:20|247.97||247.97||247.97||247.97||1
1762977960000|2025-11-12 20:06:00|247.92||247.92||247.92||247.92||1
1762977990000|2025-11-12 20:06:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|1
1762978000000|2025-11-12 20:06:40|247.92||247.92||247.92||247.92||1
1762978050000|2025-11-12 20:07:30||247.84||247.84||247.84||247.84|0
1762978060000|2025-11-12 20:07:40||247.79||247.79||247.79||247.79|1
1762978080000|2025-11-12 20:08:00||247.84||247.84||247.84||247.84|0
1762978130000|2025-11-12 20:08:50|247.97||247.97||247.97||247.97||1
1762978270000|2025-11-12 20:11:10|247.92||247.92||247.92||247.92||0
1762978290000|2025-11-12 20:11:30|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|1
1762978300000|2025-11-12 20:11:40|247.92||247.97||247.97||247.92||0
1762978330000|2025-11-12 20:12:10|247.92||247.97||247.97||247.92||0
1762978400000|2025-11-12 20:13:20|247.92||247.92||247.92||247.92||0
1762978470000|2025-11-12 20:14:30|||||||||2
1762978480000|2025-11-12 20:14:40|247.97||247.97||247.97||247.97||3
1762978530000|2025-11-12 20:15:30|247.92|247.89|247.92|247.84|247.92|247.89|247.92|247.84|19
1762978540000|2025-11-12 20:15:40||247.79||247.79||247.79||247.79|81
1762978570000|2025-11-12 20:16:10|247.87||247.87||247.87||247.87||1
1762978580000|2025-11-12 20:16:20|247.92||247.92||247.92||247.92||1
1762978620000|2025-11-12 20:17:00||247.84||247.84||247.84||247.84|2
1762978630000|2025-11-12 20:17:10|||||||||2
1762978640000|2025-11-12 20:17:20|||||||||2
1762978650000|2025-11-12 20:17:30|||||||||2
1762978660000|2025-11-12 20:17:40|||||||||2
1762978670000|2025-11-12 20:17:50|||||||||1
1762978680000|2025-11-12 20:18:00|||||||||94
1762978690000|2025-11-12 20:18:10|||||||||10
1762978700000|2025-11-12 20:18:20|||||||||2
1762978730000|2025-11-12 20:18:50|||||||||1
1762978740000|2025-11-12 20:19:00|||||||||1
1762978750000|2025-11-12 20:19:10||247.79||247.79||247.79||247.79|39
1762978840000|2025-11-12 20:20:40|||||||||1
1762978870000|2025-11-12 20:21:10|247.87|247.84|247.87|247.79|247.87|247.84|247.87|247.79|11
1762978890000|2025-11-12 20:21:30|247.92||247.92||247.92||247.92||9
1762978930000|2025-11-12 20:22:10||247.84||247.79||247.84||247.79|1
1762978960000|2025-11-12 20:22:40||247.84||247.79||247.84||247.79|0
1762979000000|2025-11-12 20:23:20||247.84||247.79||247.84||247.79|0
1762979030000|2025-11-12 20:23:50|247.87||247.87||247.87||247.87||2
1762979140000|2025-11-12 20:25:40|247.92||247.92||247.92||247.92||2
1762979180000|2025-11-12 20:26:20||247.84||247.84||247.84||247.84|0
1762979220000|2025-11-12 20:27:00||247.79||247.79||247.79||247.79|9
1762979230000|2025-11-12 20:27:10||247.84||247.84||247.84||247.84|0
1762979240000|2025-11-12 20:27:20||247.79||247.79||247.79||247.79|12
1762979260000|2025-11-12 20:27:40||247.84||247.84||247.84||247.84|0
1762979270000|2025-11-12 20:27:50||247.79||247.79||247.79||247.79|7
1762979290000|2025-11-12 20:28:10||247.84||247.84||247.84||247.84|0
1762979300000|2025-11-12 20:28:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|26
1762979310000|2025-11-12 20:28:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|4
1762979330000|2025-11-12 20:28:50|247.97||247.97||247.97||247.97||6
1762979340000|2025-11-12 20:29:00||247.89||247.84||247.89||247.84|9
1762979480000|2025-11-12 20:31:20||247.89||247.89||247.89||247.89|0
1762979490000|2025-11-12 20:31:30|||||||||10
1762979510000|2025-11-12 20:31:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|12
1762979550000|2025-11-12 20:32:30|248.07||248.07||248.07||248.07||0
1762979560000|2025-11-12 20:32:40||247.99||247.99||247.99||247.99|0
1762979640000|2025-11-12 20:34:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|10
1762979650000|2025-11-12 20:34:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|12
1762979700000|2025-11-12 20:35:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|12
1762979710000|2025-11-12 20:35:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|8
1762979810000|2025-11-12 20:36:50|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|17
1762979820000|2025-11-12 20:37:00|||||||||1
1762979850000|2025-11-12 20:37:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|7
1762979890000|2025-11-12 20:38:10|||||||||1
1762979900000|2025-11-12 20:38:20|||||||||1
1762979910000|2025-11-12 20:38:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|8
1762979920000|2025-11-12 20:38:40||247.84||247.84||247.84||247.84|6
1762979950000|2025-11-12 20:39:10||247.89||247.89||247.89||247.89|1
1762980020000|2025-11-12 20:40:20|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.89|21
1762980030000|2025-11-12 20:40:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|5
1762980050000|2025-11-12 20:40:50|||||||||1
1762980060000|2025-11-12 20:41:00|248.02||247.97||248.02||247.97||10
1762980120000|2025-11-12 20:42:00|||||||||1
1762980280000|2025-11-12 20:44:40|||||||||1
1762980290000|2025-11-12 20:44:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|8
1762980300000|2025-11-12 20:45:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|14
1762980360000|2025-11-12 20:46:00|||||||||2
1762980370000|2025-11-12 20:46:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|12
1762980400000|2025-11-12 20:46:40|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|7
1762980410000|2025-11-12 20:46:50||247.89||247.89||247.89||247.84|0
1762980420000|2025-11-12 20:47:00||247.84||247.84||247.84||247.84|0
1762980430000|2025-11-12 20:47:10||247.89||247.84||247.89||247.84|0
1762980440000|2025-11-12 20:47:20||247.89||247.84||247.89||247.84|0
1762980450000|2025-11-12 20:47:30||247.89||247.89||247.89||247.89|0
1762980520000|2025-11-12 20:48:40||247.84||247.84||247.84||247.84|2
1762980530000|2025-11-12 20:48:50|247.92||247.92||247.92||247.92||17
1762980540000|2025-11-12 20:49:00|||||||||4
1762980550000|2025-11-12 20:49:10|||||||||4
1762980560000|2025-11-12 20:49:20|||||||||2
1762980570000|2025-11-12 20:49:30|||||||||2
1762980580000|2025-11-12 20:49:40|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|41
1762980590000|2025-11-12 20:49:50|||||||||13
1762980600000|2025-11-12 20:50:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|79
1762980620000|2025-11-12 20:50:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|33
1762980630000|2025-11-12 20:50:30|||||||||2
1762980640000|2025-11-12 20:50:40|||||||||7
1762980650000|2025-11-12 20:50:50|||||||||2
1762980660000|2025-11-12 20:51:00|||||||||3
1762980670000|2025-11-12 20:51:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|13
1762980680000|2025-11-12 20:51:20|||||||||4
1762980690000|2025-11-12 20:51:30|||||||||4
1762980700000|2025-11-12 20:51:40|||||||||3
1762980710000|2025-11-12 20:51:50|||||||||2
1762980720000|2025-11-12 20:52:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|62
1762980730000|2025-11-12 20:52:10|||||||||3
1762980740000|2025-11-12 20:52:20|||||||||33
1762980750000|2025-11-12 20:52:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|0
1762980760000|2025-11-12 20:52:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.94|119
1762980770000|2025-11-12 20:52:50|248.12||248.12||248.12||248.12||41
1762980780000|2025-11-12 20:53:00|248.07|247.94|248.07|247.94|248.07|247.94|248.07|247.94|15
1762980790000|2025-11-12 20:53:10||247.99||247.99||247.99||247.94|8
1762980800000|2025-11-12 20:53:20||247.94||247.94||247.94||247.94|10
1762980810000|2025-11-12 20:53:30|||||||||4
1762980820000|2025-11-12 20:53:40|248.02|247.89|248.02|247.89|248.02|247.89|248.02|247.89|12
1762980830000|2025-11-12 20:53:50|||||||||11
1762980840000|2025-11-12 20:54:00|||||||||20
1762980850000|2025-11-12 20:54:10|||||||||3
1762980860000|2025-11-12 20:54:20|248.07|247.94|248.07|247.94|248.07|247.99|248.07|247.94|149
1762980870000|2025-11-12 20:54:30|248.02|247.89|248.02|247.89|248.02|247.89|248.02|247.89|22
1762980880000|2025-11-12 20:54:40|||||||||4
1762980890000|2025-11-12 20:54:50||247.94||247.89||247.94||247.89|6
1762980910000|2025-11-12 20:55:10|247.97|247.94|248.02|247.94|248.02|247.94|247.97|247.94|51
1762980920000|2025-11-12 20:55:20|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|7
1762980940000|2025-11-12 20:55:40|247.92||247.92||247.92||247.92||0
1762980950000|2025-11-12 20:55:50|247.97||247.92||247.97||247.92||0
1762980960000|2025-11-12 20:56:00||247.79||247.84||247.84||247.79|12
1762980970000|2025-11-12 20:56:10|||||||||21
1762980980000|2025-11-12 20:56:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|2
1762980990000|2025-11-12 20:56:30|247.92||247.92||247.92||247.92||0
1762981000000|2025-11-12 20:56:40|247.87|247.74|247.87|247.74|247.87|247.79|247.87|247.74|17
1762981010000|2025-11-12 20:56:50|247.92|247.79|247.92|247.79|247.92|247.79|247.92|247.74|133
1762981020000|2025-11-12 20:57:00|247.87|247.74|247.87|247.74|247.87|247.74|247.87|247.74|8
1762981030000|2025-11-12 20:57:10|247.82|247.69|247.82|247.69|247.82|247.69|247.82|247.69|5
1762981040000|2025-11-12 20:57:20||247.74||247.74||247.74||247.69|2
1762981050000|2025-11-12 20:57:30||247.69||247.74||247.74||247.69|9
1762981060000|2025-11-12 20:57:40|247.87|247.69|247.87|247.74|247.87|247.74|247.87|247.69|8
1762981080000|2025-11-12 20:58:00|247.92|247.79|247.92|247.79|247.92|247.84|247.92|247.79|7
1762981090000|2025-11-12 20:58:10|||||||||1
1762981100000|2025-11-12 20:58:20|247.87||247.87||247.87||247.87||15
1762981110000|2025-11-12 20:58:30||247.74||247.74||247.74||247.74|0
1762981140000|2025-11-12 20:59:00|247.92|247.79|247.97|247.84|247.97|247.84|247.87|247.74|15
1762981170000|2025-11-12 20:59:30|248.02|247.79|247.97|247.84|248.02|247.84|247.92|247.79|28
1762981190000|2025-11-12 20:59:50|248.02|247.89|248.12|247.99|248.12|247.99|248.02|247.89|4
1763017260000|2025-11-13 07:01:00|248.14|248.07|248.14|248.07|248.14|248.07|248.14|248.07|25
1763017290000|2025-11-13 07:01:30|248.32|248.19|248.27|248.14|248.32|248.19|248.22|248.14|9
1763017300000|2025-11-13 07:01:40|248.22|248.09|248.22|248.09|248.22|248.09|248.22|248.09|0
1763017310000|2025-11-13 07:01:50|248.17|248.04|248.22|248.09|248.27|248.09|248.17|248.04|1
1763017320000|2025-11-13 07:02:00|248.27||248.27||248.27||248.27||0
1763017330000|2025-11-13 07:02:10|248.32|248.14|248.27|248.14|248.32|248.14|248.27|248.14|0
1763017340000|2025-11-13 07:02:20|248.32|248.24|248.37|248.24|248.37|248.24|248.32|248.24|2
1763017370000|2025-11-13 07:02:50|248.42|248.29|248.47|248.34|248.47|248.34|248.42|248.29|10
1763017380000|2025-11-13 07:03:00||248.29||248.34||248.34||248.29|0
1763017390000|2025-11-13 07:03:10||248.29||248.29||248.29||248.29|0
1763017400000|2025-11-13 07:03:20|248.52|248.34|248.52|248.34|248.52|248.34|248.52|248.34|0
1763017420000|2025-11-13 07:03:40|248.47||248.47||248.47||248.47||0
1763017430000|2025-11-13 07:03:50|248.52||248.52||248.52||248.52||0
1763017440000|2025-11-13 07:04:00||248.39||248.39||248.39||248.39|0
1763017460000|2025-11-13 07:04:20|248.47||248.47||248.47||248.47||0
1763017470000|2025-11-13 07:04:30|248.42|248.29|248.42|248.29|248.42|248.29|248.37|248.29|12
1763017480000|2025-11-13 07:04:40|248.37|248.24|248.37|248.24|248.37|248.29|248.37|248.24|0
1763017500000|2025-11-13 07:05:00||248.29||248.29||248.29||248.29|0
1763017510000|2025-11-13 07:05:10|248.42||248.42||248.42||248.42||2
1763017550000|2025-11-13 07:05:50|248.32|248.19|248.32|248.19|248.32|248.19|248.32|248.19|3
1763017560000|2025-11-13 07:06:00||248.24||248.24||248.24||248.24|0
1763017580000|2025-11-13 07:06:20|248.42|248.29|248.42|248.29|248.42|248.29|248.42|248.29|4
1763017680000|2025-11-13 07:08:00||248.34||248.34||248.34||248.34|0
1763017690000|2025-11-13 07:08:10||248.24||248.24||248.24||248.24|4
1763017720000|2025-11-13 07:08:40|248.37||248.37||248.37||248.37||0
1763017740000|2025-11-13 07:09:00||248.29||248.29||248.29||248.29|0
1763017760000|2025-11-13 07:09:20|248.42||248.42||248.42||248.42||1
1763017780000|2025-11-13 07:09:40||248.34||248.29||248.34||248.29|1
1763017840000|2025-11-13 07:10:40|248.37|248.19|248.32|248.19|248.37|248.19|248.32|248.19|6
1763017850000|2025-11-13 07:10:50|248.27|248.14|248.27|248.14|248.27|248.14|248.27|248.14|0
1763017860000|2025-11-13 07:11:00|248.32|248.19|248.22|248.09|248.32|248.19|248.22|248.09|1
1763017870000|2025-11-13 07:11:10|248.27|248.14|248.27|248.14|248.27|248.19|248.27|248.14|7
1763017880000|2025-11-13 07:11:20|248.22|248.09|248.22|248.09|248.22|248.09|248.22|248.09|0
1763017920000|2025-11-13 07:12:00||248.14||248.14||248.14||248.14|0
1763017930000|2025-11-13 07:12:10|248.17|248.04|248.17|248.04|248.17|248.04|248.17|248.04|3
1763017950000|2025-11-13 07:12:30|248.12|247.99|248.12|248.04|248.12|248.04|248.12|247.99|3
1763017960000|2025-11-13 07:12:40|248.17|248.09|248.22|248.09|248.22|248.09|248.17|248.09|2
1763017970000|2025-11-13 07:12:50||248.14||248.09||248.14||248.09|0
1763017980000|2025-11-13 07:13:00|248.17|248.04|248.22|248.09|248.22|248.09|248.17|248.04|0
1763017990000|2025-11-13 07:13:10|248.17|248.04|248.17|248.04|248.17|248.04|248.17|248.04|0
1763018000000|2025-11-13 07:13:20|248.22|248.09|248.27|248.09|248.27|248.09|248.22|248.09|0
1763018010000|2025-11-13 07:13:30|248.22||248.27||248.27||248.22||0
1763018020000|2025-11-13 07:13:40||248.14||248.09||248.14||248.09|0
1763018030000|2025-11-13 07:13:50|248.32|248.14|248.27|248.14|248.32|248.14|248.27|248.14|0
1763018040000|2025-11-13 07:14:00|248.32|248.19|248.32|248.19|248.32|248.19|248.32|248.19|0
1763018060000|2025-11-13 07:14:20|248.27||248.32||248.32||248.27||0
1763018100000|2025-11-13 07:15:00|248.37|248.24|248.37|248.24|248.37|248.24|248.37|248.24|0
1763018130000|2025-11-13 07:15:30||248.29||248.24||248.29||248.24|2
1763018150000|2025-11-13 07:15:50|248.42|248.29|248.42|248.29|248.42|248.29|248.42|248.29|1
1763018170000|2025-11-13 07:16:10|248.47|248.34|248.47|248.34|248.47|248.39|248.47|248.34|2
1763018190000|2025-11-13 07:16:30|248.52|248.44|248.57|248.44|248.57|248.44|248.47|248.44|9
1763018200000|2025-11-13 07:16:40|248.52|248.39|248.52|248.39|248.52|248.44|248.52|248.39|0
1763018210000|2025-11-13 07:16:50|248.57|248.44|248.57|248.44|248.57|248.44|248.57|248.44|1
1763018220000|2025-11-13 07:17:00||248.49||248.44||248.49||248.44|7
1763018240000|2025-11-13 07:17:20||248.49||248.44||248.49||248.44|10
1763018250000|2025-11-13 07:17:30|248.62||248.62||248.62||248.57||0
1763018260000|2025-11-13 07:17:40||248.49||248.44||248.49||248.44|0
1763018270000|2025-11-13 07:17:50||248.49||248.49||248.49||248.49|0
1763018280000|2025-11-13 07:18:00|248.67|248.54|248.67|248.49|248.67|248.59|248.67|248.49|2
1763018300000|2025-11-13 07:18:20|248.72|248.54|248.72|248.59|248.72|248.59|248.72|248.54|0
1763018310000|2025-11-13 07:18:30|248.67|248.54|248.67|248.54|248.67|248.54|248.67|248.54|0
1763018340000|2025-11-13 07:19:00||248.59||248.54||248.59||248.49|3
1763018350000|2025-11-13 07:19:10|248.62|248.49|248.62|248.49|248.62|248.49|248.62|248.49|0
1763018370000|2025-11-13 07:19:30|||||||||1
1763018380000|2025-11-13 07:19:40|248.67|248.54|248.67|248.49|248.67|248.54|248.62|248.49|7
1763018390000|2025-11-13 07:19:50|248.72|248.59|248.67|248.59|248.72|248.59|248.67|248.54|166
1763018400000|2025-11-13 07:20:00||248.54||248.59||248.59||248.54|0
1763018410000|2025-11-13 07:20:10|248.72|248.64|248.67|248.59|248.72|248.64|248.67|248.54|32
1763018420000|2025-11-13 07:20:20||248.54||248.59||248.59||248.54|0
1763018460000|2025-11-13 07:21:00|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|103
1763018470000|2025-11-13 07:21:10|||||||||677
1763018480000|2025-11-13 07:21:20|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|61
1763018500000|2025-11-13 07:21:40|||||||||57
1763018510000|2025-11-13 07:21:50|||||||||3
1763018550000|2025-11-13 07:22:30|||||||||1
1763018560000|2025-11-13 07:22:40|||||||||44
1763018570000|2025-11-13 07:22:50|||||||||9
1763018580000|2025-11-13 07:23:00|||||||||12
1763018590000|2025-11-13 07:23:10|||||||||2
1763018600000|2025-11-13 07:23:20|||||||||2
1763018610000|2025-11-13 07:23:30|||||||||1
1763018630000|2025-11-13 07:23:50|248.77|248.69|248.77|248.64|248.77|248.69|248.77|248.64|9
1763018640000|2025-11-13 07:24:00||248.69||248.64||248.69||248.64|8
1763018670000|2025-11-13 07:24:30||248.69||248.64||248.69||248.64|0
1763018680000|2025-11-13 07:24:40||248.69||248.64||248.69||248.64|0
1763018690000|2025-11-13 07:24:50|||||||||1
1763018700000|2025-11-13 07:25:00|248.72|248.69|248.72|248.64|248.72|248.69|248.72|248.64|1
1763018710000|2025-11-13 07:25:10||248.59||248.59||248.59||248.59|1
1763018720000|2025-11-13 07:25:20||248.54||248.59||248.64||248.54|0
1763018730000|2025-11-13 07:25:30||248.64||248.59||248.64||248.59|0
1763018740000|2025-11-13 07:25:40||248.64||248.59||248.64||248.59|0
1763018760000|2025-11-13 07:26:00||248.64||248.64||248.64||248.64|0
1763018770000|2025-11-13 07:26:10|248.77||248.77||248.77||248.72||0
1763018780000|2025-11-13 07:26:20|248.72||248.77||248.77||248.72||0
1763018810000|2025-11-13 07:26:50||248.69||248.69||248.69||248.69|0
1763018820000|2025-11-13 07:27:00|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|5
1763018840000|2025-11-13 07:27:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|17
1763018850000|2025-11-13 07:27:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|1
1763018870000|2025-11-13 07:27:50||248.79||248.84||248.84||248.79|1
1763018890000|2025-11-13 07:28:10||248.79||248.84||248.84||248.79|1
1763018910000|2025-11-13 07:28:30||248.79||248.84||248.84||248.79|0
1763018920000|2025-11-13 07:28:40||248.79||248.79||248.79||248.79|0
1763018940000|2025-11-13 07:29:00||248.84||248.84||248.84||248.84|0
1763018950000|2025-11-13 07:29:10|||||||||3
1763018970000|2025-11-13 07:29:30|||||||||1
1763018980000|2025-11-13 07:29:40|||||||||1
1763018990000|2025-11-13 07:29:50|||||||||3
1763019000000|2025-11-13 07:30:00|248.87|248.74|248.87|248.79|248.87|248.79|248.87|248.74|36
1763019030000|2025-11-13 07:30:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|3
1763019050000|2025-11-13 07:30:50|||||||||38
1763019060000|2025-11-13 07:31:00||248.79||248.79||248.79||248.79|2
1763019100000|2025-11-13 07:31:40||248.84||248.84||248.84||248.84|20
1763019110000|2025-11-13 07:31:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|51
1763019120000|2025-11-13 07:32:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|7
1763019130000|2025-11-13 07:32:10|||||||||1
1763019140000|2025-11-13 07:32:20|||||||||1
1763019150000|2025-11-13 07:32:30|||||||||1
1763019160000|2025-11-13 07:32:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|6
1763019180000|2025-11-13 07:33:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|3
1763019220000|2025-11-13 07:33:40|||||||||1
1763019240000|2025-11-13 07:34:00|248.87|248.74|248.82|248.74|248.87|248.74|248.82|248.69|39
1763019290000|2025-11-13 07:34:50|||||||||1
1763019300000|2025-11-13 07:35:00|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|3
1763019310000|2025-11-13 07:35:10|||||||||10
1763019320000|2025-11-13 07:35:20|||||||||4
1763019330000|2025-11-13 07:35:30|||||||||6
1763019370000|2025-11-13 07:36:10|||||||||11
1763019380000|2025-11-13 07:36:20|||||||||26
1763019390000|2025-11-13 07:36:30|248.72|248.64|248.72|248.59|248.72|248.64|248.72|248.59|18
1763019410000|2025-11-13 07:36:50|248.67||248.67||248.67||248.67||0
1763019420000|2025-11-13 07:37:00|248.72||248.67||248.72||248.67||1
1763019430000|2025-11-13 07:37:10|248.72||248.72||248.72||248.72||2
1763019440000|2025-11-13 07:37:20|248.67||248.67||248.67||248.67||0
1763019460000|2025-11-13 07:37:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|5
1763019480000|2025-11-13 07:38:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|12
1763019490000|2025-11-13 07:38:10||248.54||248.54||248.54||248.54|39
1763019540000|2025-11-13 07:39:00|||||||||1
1763019550000|2025-11-13 07:39:10|248.62||248.67||248.67||248.62||0
1763019590000|2025-11-13 07:39:50|248.62||248.62||248.62||248.62||0
1763019610000|2025-11-13 07:40:10|248.57|248.49|248.57|248.44|248.57|248.49|248.57|248.44|57
1763019620000|2025-11-13 07:40:20||248.49||248.49||248.49||248.49|0
1763019700000|2025-11-13 07:41:40|248.67|248.54|248.67|248.54|248.67|248.54|248.67|248.54|8
1763019720000|2025-11-13 07:42:00|||||||||1
1763019790000|2025-11-13 07:43:10|248.72|248.59|248.72|248.59|248.72|248.59|248.72|248.59|1
1763019870000|2025-11-13 07:44:30|248.67||248.72||248.72||248.67||1
1763019900000|2025-11-13 07:45:00|248.67|248.64|248.67|248.54|248.72|248.64|248.62|248.54|4
1763019910000|2025-11-13 07:45:10|248.62||248.62||248.62||248.62||0
1763019920000|2025-11-13 07:45:20||248.49||248.49||248.49||248.49|0
1763019930000|2025-11-13 07:45:30|248.57|248.44|248.57|248.44|248.57|248.44|248.57|248.44|0
1763019950000|2025-11-13 07:45:50||248.49||248.49||248.49||248.49|0
1763019960000|2025-11-13 07:46:00||248.44||248.44||248.44||248.44|0
1763019970000|2025-11-13 07:46:10|248.52|248.39|248.47|248.39|248.52|248.39|248.47|248.39|3
1763019980000|2025-11-13 07:46:20||248.34||248.34||248.34||248.34|0
1763019990000|2025-11-13 07:46:30||248.39||248.39||248.39||248.39|0
1763020010000|2025-11-13 07:46:50|248.52||248.52||248.52||248.52||0
1763020050000|2025-11-13 07:47:30|||||||||1
1763020060000|2025-11-13 07:47:40|248.57|248.44|248.52|248.39|248.57|248.44|248.52|248.39|0
1763020070000|2025-11-13 07:47:50|248.57|248.44|248.57|248.44|248.57|248.44|248.57|248.44|0
1763020080000|2025-11-13 07:48:00|248.62|248.49|248.62|248.54|248.62|248.54|248.62|248.49|0
1763020110000|2025-11-13 07:48:30|248.57|248.49|248.52|248.39|248.57|248.49|248.52|248.39|3
1763020130000|2025-11-13 07:48:50|248.57|248.44|248.57|248.44|248.57|248.44|248.57|248.44|5
1763020140000|2025-11-13 07:49:00|248.62|248.49|248.62|248.49|248.62|248.49|248.62|248.49|0
1763020150000|2025-11-13 07:49:10|248.57||248.57||248.57||248.57||0
1763020160000|2025-11-13 07:49:20|248.62||248.62||248.62||248.62||0
1763020170000|2025-11-13 07:49:30||248.54||248.54||248.54||248.54|0
1763020180000|2025-11-13 07:49:40||248.49||248.49||248.49||248.49|1
1763020190000|2025-11-13 07:49:50|248.57|248.44|248.57|248.44|248.57|248.44|248.57|248.44|0
1763020200000|2025-11-13 07:50:00||248.49||248.44||248.49||248.44|8
1763020230000|2025-11-13 07:50:30|248.52||248.57||248.57||248.52||0
1763020250000|2025-11-13 07:50:50|248.52||248.52||248.52||248.52||5
1763020260000|2025-11-13 07:51:00||248.39||248.44||248.44||248.39|2
1763020270000|2025-11-13 07:51:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|4
1763020290000|2025-11-13 07:51:30|248.67|248.54|248.57|248.44|248.67|248.54|248.57|248.44|62
1763020300000|2025-11-13 07:51:40|248.52|248.39|248.47|248.39|248.52|248.39|248.47|248.39|2
1763020310000|2025-11-13 07:51:50|||||||||1
1763020320000|2025-11-13 07:52:00|248.42|248.34|248.47|248.34|248.47|248.34|248.42|248.34|2
1763020330000|2025-11-13 07:52:10|248.42||248.47||248.47||248.42||0
1763020340000|2025-11-13 07:52:20|248.42||248.42||248.42||248.42||0
1763020350000|2025-11-13 07:52:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|0
1763020360000|2025-11-13 07:52:40|248.52||248.47||248.52||248.47||2
1763020400000|2025-11-13 07:53:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|4
1763020410000|2025-11-13 07:53:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|2
1763020430000|2025-11-13 07:53:50|||||||||2
1763020450000|2025-11-13 07:54:10|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|6
1763020460000|2025-11-13 07:54:20|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|66
1763020490000|2025-11-13 07:54:50|||||||||6
1763020500000|2025-11-13 07:55:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|4
1763020560000|2025-11-13 07:56:00|||||||||2
1763020570000|2025-11-13 07:56:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|4
1763020620000|2025-11-13 07:57:00|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|12
1763020630000|2025-11-13 07:57:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.14|6
1763020640000|2025-11-13 07:57:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|0
1763020650000|2025-11-13 07:57:30|248.27||248.22||248.27||248.22||1
1763020670000|2025-11-13 07:57:50|248.27||248.27||248.27||248.27||2
1763020680000|2025-11-13 07:58:00|248.22|248.19|248.27|248.19|248.27|248.19|248.22|248.19|4
1763020690000|2025-11-13 07:58:10|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|2
1763020740000|2025-11-13 07:59:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|15
1763020750000|2025-11-13 07:59:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|11
1763020770000|2025-11-13 07:59:30|248.17|248.09|248.17|248.09|248.22|248.14|248.17|248.09|11
1763020780000|2025-11-13 07:59:40|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.19|56
1763020790000|2025-11-13 07:59:50|248.47|248.24|248.42|248.34|248.52|248.44|248.42|248.24|144
1763020800000|2025-11-13 08:00:00|248.57|248.49|248.72|248.64|248.77|248.64|248.52|248.44|756
1763020810000|2025-11-13 08:00:10|248.77|248.69|248.67|248.59|248.77|248.69|248.62|248.54|277
1763020820000|2025-11-13 08:00:20|248.72|248.54|248.77|248.69|248.87|248.79|248.72|248.54|250
1763020830000|2025-11-13 08:00:30|248.72|248.64|248.67|248.59|248.72|248.64|248.62|248.54|130
1763020840000|2025-11-13 08:00:40|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.59|28
1763020850000|2025-11-13 08:00:50|248.77|248.69|248.77|248.64|248.77|248.69|248.67|248.59|248
1763020860000|2025-11-13 08:01:00|248.82|248.74|248.97|248.89|248.97|248.89|248.77|248.69|93
1763020870000|2025-11-13 08:01:10|248.92|248.84|248.97|248.89|249.07|248.94|248.92|248.84|114
1763020880000|2025-11-13 08:01:20|248.92|248.84|248.92|248.79|248.92|248.84|248.82|248.74|134
1763020890000|2025-11-13 08:01:30|248.87|248.84|248.82|248.74|248.87|248.84|248.77|248.69|296
1763020900000|2025-11-13 08:01:40|248.87|248.79|248.82|248.74|248.92|248.84|248.82|248.74|158
1763020910000|2025-11-13 08:01:50|248.77|248.69|248.87|248.74|248.87|248.79|248.77|248.69|36
1763020920000|2025-11-13 08:02:00|248.92|248.79|248.92|248.84|249.02|248.94|248.92|248.79|179
1763020930000|2025-11-13 08:02:10|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|38
1763020940000|2025-11-13 08:02:20|248.97|249.04|249.12|248.99|249.12|249.04|248.92|248.99|91
1763020950000|2025-11-13 08:02:30|249.07|249.04|249.12|249.04|249.12|249.04|249.07|248.99|50
1763020960000|2025-11-13 08:02:40|249.07|248.99|249.02|248.94|249.12|248.99|249.02|248.94|152
1763020970000|2025-11-13 08:02:50|248.97|248.89|249.07|248.99|249.12|248.99|248.97|248.89|64
1763020980000|2025-11-13 08:03:00|249.12|249.04|249.02|248.89|249.12|249.04|249.02|248.89|69
1763020990000|2025-11-13 08:03:10|249.07|248.94|249.07|248.94|249.07|248.99|249.07|248.94|16
1763021000000|2025-11-13 08:03:20|249.12|248.99|249.02|248.94|249.12|249.04|249.02|248.94|37
1763021010000|2025-11-13 08:03:30|248.97|248.89|249.17|249.04|249.17|249.04|248.97|248.89|26
1763021020000|2025-11-13 08:03:40|249.22|249.09|249.12|249.04|249.22|249.14|249.12|249.04|32
1763021030000|2025-11-13 08:03:50|249.17|249.09|249.17|249.09|249.22|249.14|249.17|249.09|14
1763021040000|2025-11-13 08:04:00|249.12|249.04|249.22|249.14|249.22|249.14|249.12|249.04|25
1763021050000|2025-11-13 08:04:10|249.27|249.19|249.27|249.19|249.32|249.19|249.22|249.19|0
1763021060000|2025-11-13 08:04:20|249.32|249.24|249.32|249.24|249.32|249.24|249.27|249.19|113
1763021070000|2025-11-13 08:04:30|249.27|249.19|249.27|249.19|249.27|249.24|249.27|249.19|14
1763021090000|2025-11-13 08:04:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|39
1763021100000|2025-11-13 08:05:00|249.17|249.09|249.12|249.04|249.22|249.14|249.12|249.04|49
1763021110000|2025-11-13 08:05:10|249.17|249.09|249.07|248.94|249.17|249.09|249.07|248.94|43
1763021120000|2025-11-13 08:05:20|249.12|248.99|249.12|249.04|249.12|249.04|249.07|248.99|40
1763021130000|2025-11-13 08:05:30|249.07|248.99|248.97|248.84|249.07|248.99|248.97|248.84|32
1763021140000|2025-11-13 08:05:40|248.92|248.89|248.97|248.84|248.97|248.89|248.92|248.84|33
1763021150000|2025-11-13 08:05:50|249.02|248.89|248.92|248.84|249.07|248.99|248.92|248.84|20
1763021160000|2025-11-13 08:06:00|248.97|248.74|248.87|248.79|248.97|248.84|248.87|248.74|57
1763021170000|2025-11-13 08:06:10|248.92|248.74|248.97|248.84|248.97|248.89|248.92|248.74|25
1763021180000|2025-11-13 08:06:20|248.92|248.89|249.07|248.94|249.07|248.94|248.92|248.84|77
1763021190000|2025-11-13 08:06:30|249.02|248.99|248.97|248.89|249.07|248.99|248.92|248.84|34
1763021200000|2025-11-13 08:06:40|249.02||248.97||249.02||248.97||16
1763021210000|2025-11-13 08:06:50|248.92|248.84|249.07|248.94|249.07|248.94|248.92|248.84|35
1763021220000|2025-11-13 08:07:00|249.02|248.99|248.97|248.89|249.07|248.99|248.97|248.84|32
1763021230000|2025-11-13 08:07:10|248.92|248.84|248.92|248.84|248.92|248.89|248.92|248.84|156
1763021240000|2025-11-13 08:07:20|248.97|248.89|249.02|248.94|249.07|248.99|248.92|248.84|33
1763021250000|2025-11-13 08:07:30|249.07|248.89|249.02|248.94|249.07|248.99|249.02|248.89|22
1763021260000|2025-11-13 08:07:40|248.97|248.89|249.07|248.99|249.07|248.99|248.97|248.89|14
1763021270000|2025-11-13 08:07:50|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|19
1763021280000|2025-11-13 08:08:00|249.02|248.94|249.07|248.94|249.12|248.99|249.02|248.94|40
1763021290000|2025-11-13 08:08:10|249.02|248.99|249.12|249.04|249.12|249.04|249.02|248.94|8
1763021300000|2025-11-13 08:08:20|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|4
1763021310000|2025-11-13 08:08:30|249.22|249.09|249.17|249.09|249.22|249.14|249.17|249.09|29
1763021320000|2025-11-13 08:08:40|249.22|249.14|249.27|249.19|249.27|249.19|249.17|249.14|30
1763021330000|2025-11-13 08:08:50||249.14||249.14||249.19||249.14|13
1763021340000|2025-11-13 08:09:00|249.32|249.19|249.37|249.29|249.37|249.29|249.27|249.19|16
1763021350000|2025-11-13 08:09:10|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|74
1763021360000|2025-11-13 08:09:20|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.29|190
1763021370000|2025-11-13 08:09:30|249.42|249.34|249.37|249.29|249.47|249.39|249.37|249.29|68
1763021380000|2025-11-13 08:09:40|249.42||249.37||249.42||249.37||7
1763021390000|2025-11-13 08:09:50|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.24|25
1763021400000|2025-11-13 08:10:00|249.32|249.24|249.42|249.34|249.42|249.34|249.32|249.24|91
1763021410000|2025-11-13 08:10:10|249.37|249.29|249.37|249.29|249.42|249.34|249.32|249.24|61
1763021420000|2025-11-13 08:10:20|249.32|249.24|249.27|249.19|249.37|249.29|249.27|249.19|22
1763021430000|2025-11-13 08:10:30|249.32|249.24|249.27|249.19|249.37|249.29|249.27|249.19|30
1763021440000|2025-11-13 08:10:40|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|7
1763021450000|2025-11-13 08:10:50|249.37|249.29|249.37|249.29|249.42|249.34|249.37|249.24|123
1763021460000|2025-11-13 08:11:00|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.29|16
1763021470000|2025-11-13 08:11:10|249.47|249.39|249.47|249.39|249.52|249.44|249.47|249.39|35
1763021480000|2025-11-13 08:11:20|249.52|249.44|249.42|249.34|249.52|249.44|249.42|249.34|38
1763021490000|2025-11-13 08:11:30|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.29|17
1763021500000|2025-11-13 08:11:40|249.37|249.29|249.47|249.34|249.52|249.44|249.37|249.29|98
1763021510000|2025-11-13 08:11:50|249.42|249.39|249.37|249.29|249.42|249.39|249.37|249.29|18
1763021520000|2025-11-13 08:12:00|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|7
1763021530000|2025-11-13 08:12:10|249.37|249.19|249.32|249.24|249.37|249.24|249.32|249.19|11
1763021540000|2025-11-13 08:12:20|249.27|249.19|249.27|249.19|249.27|249.24|249.27|249.19|24
1763021550000|2025-11-13 08:12:30|249.32|249.24|249.27|249.19|249.32|249.24|249.27|249.19|41
1763021560000|2025-11-13 08:12:40|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|15
1763021570000|2025-11-13 08:12:50|249.32|249.24|249.32|249.24|249.37|249.29|249.32|249.24|20
1763021580000|2025-11-13 08:13:00|||||||||55
1763021590000|2025-11-13 08:13:10|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|5
1763021600000|2025-11-13 08:13:20|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.24|15
1763021610000|2025-11-13 08:13:30|249.42|249.34|249.37|249.24|249.42|249.34|249.32|249.24|35
1763021620000|2025-11-13 08:13:40|249.32|249.29|249.37|249.29|249.42|249.29|249.32|249.24|11
1763021630000|2025-11-13 08:13:50|249.42||249.37||249.42||249.37||7
1763021640000|2025-11-13 08:14:00|249.32|249.24|249.22|249.14|249.32|249.29|249.22|249.14|27
1763021650000|2025-11-13 08:14:10|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|28
1763021660000|2025-11-13 08:14:20|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|16
1763021670000|2025-11-13 08:14:30|249.17|249.09|249.17|249.09|249.22|249.14|249.12|249.04|15
1763021680000|2025-11-13 08:14:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.09|30
1763021690000|2025-11-13 08:14:50|249.27|249.19|249.27|249.19|249.27|249.19|249.22|249.19|40
1763021700000|2025-11-13 08:15:00|249.32|249.24|249.27|249.19|249.37|249.29|249.27|249.19|66
1763021710000|2025-11-13 08:15:10|249.32|249.14|249.32|249.24|249.32|249.24|249.32|249.14|23
1763021720000|2025-11-13 08:15:20|249.37|249.29|249.47|249.39|249.52|249.39|249.37|249.29|109
1763021730000|2025-11-13 08:15:30|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|58
1763021740000|2025-11-13 08:15:40|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|37
1763021750000|2025-11-13 08:15:50|249.52|249.49|249.67|249.54|249.67|249.59|249.47|249.39|296
1763021760000|2025-11-13 08:16:00|249.62|249.59|249.57|249.49|249.67|249.59|249.52|249.44|158
1763021770000|2025-11-13 08:16:10|249.52|249.44|249.47|249.39|249.52|249.44|249.42|249.34|149
1763021780000|2025-11-13 08:16:20|249.52|249.44|249.47|249.39|249.57|249.49|249.47|249.39|157
1763021800000|2025-11-13 08:16:40|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|151
1763021810000|2025-11-13 08:16:50|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.29|44
1763021820000|2025-11-13 08:17:00|249.37|249.29|249.37|249.29|249.42|249.34|249.37|249.29|16
1763021830000|2025-11-13 08:17:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|3
1763021840000|2025-11-13 08:17:20|249.37|249.29|249.32|249.24|249.42|249.29|249.32|249.24|12
1763021850000|2025-11-13 08:17:30|249.27|249.19|249.27|249.19|249.32|249.24|249.27|249.19|15
1763021860000|2025-11-13 08:17:40|249.32|249.09|249.17|249.09|249.32|249.09|249.17|249.09|44
1763021870000|2025-11-13 08:17:50|249.12|249.04|249.22|249.14|249.22|249.14|249.12|249.04|19
1763021880000|2025-11-13 08:18:00|249.17|249.09|249.17|249.09|249.17|249.09|249.12|249.04|24
1763021890000|2025-11-13 08:18:10|249.12|249.04|249.12|249.04|249.12|249.04|249.07|248.99|60
1763021900000|2025-11-13 08:18:20|249.17|249.09|249.07|248.99|249.17|249.09|249.02|248.94|243
1763021910000|2025-11-13 08:18:30|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|18
1763021920000|2025-11-13 08:18:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|111
1763021930000|2025-11-13 08:18:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|9
1763021940000|2025-11-13 08:19:00|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|59
1763021950000|2025-11-13 08:19:10|248.97|248.89|249.02|248.94|249.02|248.94|248.92|248.84|87
1763021960000|2025-11-13 08:19:20|248.97|248.89|248.97|248.89|248.97|248.89|248.87|248.79|100
1763021970000|2025-11-13 08:19:30|248.92|248.84|248.92|248.84|248.97|248.84|248.92|248.84|11
1763021980000|2025-11-13 08:19:40|249.02|248.94|248.97|248.89|249.02|248.94|248.92|248.84|81
1763021990000|2025-11-13 08:19:50|249.02|248.94|248.97|248.84|249.02|248.94|248.97|248.84|108
1763022000000|2025-11-13 08:20:00|249.02|248.89|248.77|248.69|249.02|248.94|248.77|248.69|171
1763022010000|2025-11-13 08:20:10|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.59|302
1763022020000|2025-11-13 08:20:20||248.59||248.64||248.64||248.59|50
1763022030000|2025-11-13 08:20:30|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|3
1763022040000|2025-11-13 08:20:40|248.87||248.82||248.87||248.82||10
1763022050000|2025-11-13 08:20:50|248.87|248.79|248.92|248.84|248.97|248.84|248.87|248.79|29
1763022060000|2025-11-13 08:21:00|248.97|248.79|248.97|248.89|248.97|248.89|248.87|248.79|80
1763022070000|2025-11-13 08:21:10|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|25
1763022080000|2025-11-13 08:21:20|248.92|248.74|248.92|248.84|248.97|248.84|248.82|248.74|124
1763022090000|2025-11-13 08:21:30|248.97||248.92||248.97||248.92||24
1763022100000|2025-11-13 08:21:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|31
1763022110000|2025-11-13 08:21:50|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.74|116
1763022120000|2025-11-13 08:22:00|248.82|248.74|248.82|248.74|248.87|248.79|248.82|248.74|40
1763022130000|2025-11-13 08:22:10|248.77|248.69|248.77|248.69|248.82|248.74|248.77|248.69|23
1763022140000|2025-11-13 08:22:20|248.82|248.74|248.92|248.84|248.92|248.84|248.82|248.74|17
1763022150000|2025-11-13 08:22:30|||||||||29
1763022160000|2025-11-13 08:22:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|9
1763022170000|2025-11-13 08:22:50|248.92|248.84|248.92|248.84|248.97|248.84|248.92|248.84|37
1763022180000|2025-11-13 08:23:00|248.97|248.89|248.92|248.84|248.97|248.89|248.87|248.79|80
1763022200000|2025-11-13 08:23:20|||||||||35
1763022210000|2025-11-13 08:23:30|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.84|8
1763022220000|2025-11-13 08:23:40|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|4
1763022230000|2025-11-13 08:23:50|248.97|248.89|248.92|248.79|248.97|248.89|248.92|248.79|54
1763022240000|2025-11-13 08:24:00|248.87|248.84|248.97|248.89|248.97|248.89|248.87|248.79|30
1763022250000|2025-11-13 08:24:10|||||||||10
1763022260000|2025-11-13 08:24:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|47
1763022270000|2025-11-13 08:24:30|249.07|248.99|249.07|248.94|249.07|248.99|249.07|248.94|77
1763022280000|2025-11-13 08:24:40|249.02|248.99|249.02|248.94|249.07|248.99|249.02|248.94|21
1763022300000|2025-11-13 08:25:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|31
1763022310000|2025-11-13 08:25:10|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|117
1763022320000|2025-11-13 08:25:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|7
1763022330000|2025-11-13 08:25:30|248.97|248.89|248.97|248.89|249.02|248.94|248.97|248.89|78
1763022340000|2025-11-13 08:25:40|249.07|248.94|249.02|248.94|249.07|248.94|249.02|248.94|76
1763022350000|2025-11-13 08:25:50|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|47
1763022360000|2025-11-13 08:26:00|248.97|248.89|249.02|248.89|249.02|248.94|248.97|248.89|5
1763022370000|2025-11-13 08:26:10|248.97|248.94|249.07|248.99|249.07|248.99|248.97|248.89|6
1763022380000|2025-11-13 08:26:20|249.02|248.94|249.07|248.99|249.12|248.99|249.02|248.94|1
1763022390000|2025-11-13 08:26:30|249.12|249.04|249.12|249.04|249.17|249.04|249.12|249.04|44
1763022400000|2025-11-13 08:26:40||248.99||249.04||249.04||248.99|0
1763022420000|2025-11-13 08:27:00|249.07|248.99|249.07|248.99|249.12|249.04|249.07|248.99|32
1763022430000|2025-11-13 08:27:10|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|44
1763022450000|2025-11-13 08:27:30|249.02|248.94|249.12|249.04|249.12|249.04|248.97|248.89|63
1763022460000|2025-11-13 08:27:40|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|20
1763022470000|2025-11-13 08:27:50|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|65
1763022480000|2025-11-13 08:28:00|249.12|249.04|249.02|248.94|249.12|249.04|249.02|248.94|22
1763022490000|2025-11-13 08:28:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|11
1763022500000|2025-11-13 08:28:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|10
1763022510000|2025-11-13 08:28:30|249.07||249.02||249.07||249.02||0
1763022520000|2025-11-13 08:28:40|248.97|248.89|248.97|248.89|249.02|248.94|248.97|248.89|86
1763022530000|2025-11-13 08:28:50|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.89|42
1763022540000|2025-11-13 08:29:00|249.07|248.99|249.02|248.94|249.07|248.99|249.02|248.94|25
1763022550000|2025-11-13 08:29:10|249.07|248.99|249.07|248.99|249.07|248.99|249.02|248.94|5
1763022560000|2025-11-13 08:29:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.89|42
1763022570000|2025-11-13 08:29:30|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|172
1763022580000|2025-11-13 08:29:40|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|103
1763022590000|2025-11-13 08:29:50|||||||||24
1763022600000|2025-11-13 08:30:00|248.87|248.79|248.87|248.79|248.92|248.84|248.87|248.79|76
1763022610000|2025-11-13 08:30:10|248.92|248.84|248.92|248.84|248.97|248.89|248.92|248.84|48
1763022620000|2025-11-13 08:30:20|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|45
1763022630000|2025-11-13 08:30:30|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|40
1763022640000|2025-11-13 08:30:40|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|39
1763022650000|2025-11-13 08:30:50|||||||||2
1763022660000|2025-11-13 08:31:00|248.87|248.79|248.87|248.79|248.92|248.84|248.82|248.74|79
1763022670000|2025-11-13 08:31:10|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|43
1763022680000|2025-11-13 08:31:20|248.82|248.74|248.82|248.74|248.87|248.74|248.77|248.69|65
1763022690000|2025-11-13 08:31:30|248.87|248.79|248.92|248.84|248.97|248.84|248.87|248.79|20
1763022700000|2025-11-13 08:31:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.84|18
1763022710000|2025-11-13 08:31:50|249.02||248.97||249.02||248.97||9
1763022720000|2025-11-13 08:32:00|249.02|248.94|249.02|248.94|249.07|248.99|249.02|248.94|86
1763022730000|2025-11-13 08:32:10|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|9
1763022740000|2025-11-13 08:32:20|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|24
1763022750000|2025-11-13 08:32:30|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|20
1763022760000|2025-11-13 08:32:40|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|21
1763022770000|2025-11-13 08:32:50|249.12|248.94|249.07|248.99|249.12|249.04|249.07|248.94|23
1763022780000|2025-11-13 08:33:00|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|48
1763022790000|2025-11-13 08:33:10|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|30
1763022800000|2025-11-13 08:33:20|249.12|249.04|249.12|249.04|249.12|249.04|249.12|248.99|6
1763022810000|2025-11-13 08:33:30||248.99||249.04||249.04||248.99|91
1763022820000|2025-11-13 08:33:40||248.99||249.04||249.04||248.99|39
1763022830000|2025-11-13 08:33:50|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|76
1763022840000|2025-11-13 08:34:00|||||||||9
1763022850000|2025-11-13 08:34:10|249.12|249.04|249.12|249.04|249.12|249.04|249.07|248.99|32
1763022860000|2025-11-13 08:34:20|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|81
1763022870000|2025-11-13 08:34:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.04|8
1763022880000|2025-11-13 08:34:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|6
1763022890000|2025-11-13 08:34:50|||||||||1
1763022900000|2025-11-13 08:35:00|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|40
1763022910000|2025-11-13 08:35:10|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|28
1763022920000|2025-11-13 08:35:20||249.04||249.09||249.09||249.04|13
1763022930000|2025-11-13 08:35:30||249.04||249.09||249.09||249.04|0
1763022940000|2025-11-13 08:35:40|249.22|249.14|249.22|249.14|249.22|249.14|249.17|249.14|17
1763022950000|2025-11-13 08:35:50|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|41
1763022960000|2025-11-13 08:36:00|249.17|249.09|249.22|249.09|249.22|249.14|249.17|249.09|31
1763022970000|2025-11-13 08:36:10||249.14||249.14||249.14||249.09|0
1763022980000|2025-11-13 08:36:20|249.27|249.19|249.27|249.14|249.27|249.19|249.27|249.14|18
1763022990000|2025-11-13 08:36:30|249.32|249.19|249.32|249.24|249.32|249.24|249.32|249.19|150
1763023000000|2025-11-13 08:36:40|249.22|249.14|249.27|249.14|249.27|249.14|249.22|249.14|136
1763023010000|2025-11-13 08:36:50|249.22|249.19|249.27|249.19|249.27|249.19|249.22|249.14|41
1763023020000|2025-11-13 08:37:00|249.22|249.14|249.22|249.14|249.22|249.19|249.22|249.14|18
1763023030000|2025-11-13 08:37:10|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|115
1763023040000|2025-11-13 08:37:20|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|3
1763023050000|2025-11-13 08:37:30|249.27|249.09|249.22|249.14|249.27|249.14|249.17|249.09|46
1763023060000|2025-11-13 08:37:40|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|1
1763023070000|2025-11-13 08:37:50|249.27||249.22||249.27||249.22||0
1763023080000|2025-11-13 08:38:00|249.27|249.19|249.27|249.14|249.27|249.19|249.22|249.14|8
1763023090000|2025-11-13 08:38:10|249.22|249.19|249.27|249.19|249.27|249.19|249.22|249.14|5
1763023100000|2025-11-13 08:38:20|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|15
1763023110000|2025-11-13 08:38:30|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|34
1763023120000|2025-11-13 08:38:40|249.32|249.24|249.27|249.19|249.32|249.24|249.27|249.19|61
1763023130000|2025-11-13 08:38:50|249.22|249.14|249.27|249.19|249.27|249.19|249.22|249.14|99
1763023140000|2025-11-13 08:39:00|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|6
1763023150000|2025-11-13 08:39:10|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|67
1763023160000|2025-11-13 08:39:20|249.37||249.37||249.37||249.37||66
1763023170000|2025-11-13 08:39:30|249.32|249.29|249.37|249.29|249.37|249.29|249.32|249.29|15
1763023180000|2025-11-13 08:39:40|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.34|64
1763023190000|2025-11-13 08:39:50|||||||||15
1763023200000|2025-11-13 08:40:00|249.37|249.29|249.37|249.29|249.37|249.34|249.37|249.29|10
1763023210000|2025-11-13 08:40:10|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.34|1
1763023220000|2025-11-13 08:40:20|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|4
1763023230000|2025-11-13 08:40:30|249.42|249.34|249.42|249.29|249.42|249.34|249.37|249.29|14
1763023240000|2025-11-13 08:40:40|249.37|249.34|249.37|249.29|249.37|249.34|249.37|249.29|17
1763023260000|2025-11-13 08:41:00|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.29|14
1763023270000|2025-11-13 08:41:10|249.52|249.39|249.42|249.34|249.52|249.44|249.42|249.34|264
1763023280000|2025-11-13 08:41:20|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|27
1763023290000|2025-11-13 08:41:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|8
1763023300000|2025-11-13 08:41:40|249.47|249.29|249.47|249.39|249.47|249.39|249.47|249.29|21
1763023310000|2025-11-13 08:41:50|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|13
1763023320000|2025-11-13 08:42:00|||||||||26
1763023330000|2025-11-13 08:42:10|249.42|249.34|249.42|249.34|249.42|249.39|249.42|249.34|1
1763023340000|2025-11-13 08:42:20|249.47|249.29|249.37|249.29|249.47|249.29|249.37|249.29|24
1763023350000|2025-11-13 08:42:30|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.29|4
1763023360000|2025-11-13 08:42:40|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.29|2
1763023370000|2025-11-13 08:42:50|249.47|249.29|249.42|249.29|249.47|249.34|249.42|249.29|17
1763023380000|2025-11-13 08:43:00|249.37|249.34|249.42|249.34|249.42|249.34|249.37|249.34|4
1763023390000|2025-11-13 08:43:10|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|17
1763023410000|2025-11-13 08:43:30|249.47|249.39|249.47|249.34|249.47|249.39|249.47|249.34|9
1763023420000|2025-11-13 08:43:40|249.52|249.39|249.47|249.39|249.52|249.44|249.47|249.39|14
1763023430000|2025-11-13 08:43:50|249.52||249.47||249.52||249.47||0
1763023440000|2025-11-13 08:44:00|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|0
1763023450000|2025-11-13 08:44:10|249.47|249.39|249.52|249.39|249.52|249.44|249.47|249.39|15
1763023460000|2025-11-13 08:44:20|249.47||249.47||249.52||249.47||0
1763023470000|2025-11-13 08:44:30|249.52||249.47||249.52||249.47||0
1763023480000|2025-11-13 08:44:40|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|1
1763023490000|2025-11-13 08:44:50|249.47|249.39|249.47|249.39|249.52|249.44|249.47|249.39|17
1763023500000|2025-11-13 08:45:00|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|20
1763023510000|2025-11-13 08:45:10|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|2
1763023520000|2025-11-13 08:45:20|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|46
1763023530000|2025-11-13 08:45:30|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|13
1763023540000|2025-11-13 08:45:40|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.29|4
1763023560000|2025-11-13 08:46:00|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|14
1763023570000|2025-11-13 08:46:10|249.37|249.19|249.32|249.19|249.37|249.19|249.27|249.19|45
1763023580000|2025-11-13 08:46:20|249.27|249.14|249.22|249.14|249.27|249.14|249.22|249.14|2
1763023590000|2025-11-13 08:46:30|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|7
1763023600000|2025-11-13 08:46:40|249.17|249.09|249.22|249.09|249.22|249.09|249.17|249.09|40
1763023610000|2025-11-13 08:46:50|249.17||249.22||249.22||249.17||8
1763023620000|2025-11-13 08:47:00|249.27|249.14|249.32|249.24|249.32|249.24|249.27|249.14|63
1763023630000|2025-11-13 08:47:10|249.37||249.32||249.37||249.32||14
1763023640000|2025-11-13 08:47:20|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|14
1763023670000|2025-11-13 08:47:50|249.27|249.19|249.27|249.19|249.32|249.19|249.27|249.19|5
1763023680000|2025-11-13 08:48:00|249.32|249.24|249.37|249.24|249.37|249.24|249.32|249.24|28
1763023690000|2025-11-13 08:48:10|249.32|249.29|249.32|249.24|249.37|249.29|249.32|249.24|2
1763023700000|2025-11-13 08:48:20|249.37||249.32||249.37||249.32||0
1763023710000|2025-11-13 08:48:30|249.37||249.37||249.37||249.32||0
1763023720000|2025-11-13 08:48:40|249.32||249.32||249.32||249.32||0
1763023740000|2025-11-13 08:49:00|249.27|249.19|249.32|249.24|249.37|249.24|249.27|249.19|10
1763023750000|2025-11-13 08:49:10|249.37|249.29|249.42|249.34|249.42|249.34|249.32|249.29|56
1763023760000|2025-11-13 08:49:20|249.47|249.39|249.52|249.44|249.52|249.44|249.42|249.39|120
1763023770000|2025-11-13 08:49:30|249.57|249.39|249.52|249.44|249.57|249.49|249.52|249.39|317
1763023780000|2025-11-13 08:49:40|249.57|249.49|249.57|249.49|249.57|249.49|249.52|249.44|68
1763023790000|2025-11-13 08:49:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|134
1763023800000|2025-11-13 08:50:00|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|44
1763023810000|2025-11-13 08:50:10|249.52||249.47||249.52||249.47||0
1763023820000|2025-11-13 08:50:20|||||||||46
1763023830000|2025-11-13 08:50:30|249.52||249.52||249.52||249.47||15
1763023840000|2025-11-13 08:50:40|249.47|249.44|249.47|249.39|249.47|249.44|249.47|249.39|1
1763023850000|2025-11-13 08:50:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|44
1763023860000|2025-11-13 08:51:00|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|63
1763023870000|2025-11-13 08:51:10|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|29
1763023880000|2025-11-13 08:51:20|249.52||249.52||249.52||249.52||10
1763023890000|2025-11-13 08:51:30|249.57|249.44|249.57|249.49|249.62|249.54|249.57|249.44|50
1763023900000|2025-11-13 08:51:40|||||||||4
1763023910000|2025-11-13 08:51:50|||||||||7
1763023920000|2025-11-13 08:52:00|249.62|249.54|249.62|249.54|249.62|249.54|249.57|249.54|44
1763023930000|2025-11-13 08:52:10|249.57|249.49|249.62|249.49|249.62|249.49|249.57|249.49|31
1763023940000|2025-11-13 08:52:20|249.57|249.54|249.57|249.49|249.62|249.54|249.57|249.49|32
1763023950000|2025-11-13 08:52:30|249.62||249.57||249.62||249.57||1
1763023960000|2025-11-13 08:52:40|249.62|249.54|249.57|249.49|249.62|249.54|249.57|249.49|27
1763023970000|2025-11-13 08:52:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|33
1763023980000|2025-11-13 08:53:00|||||||||7
1763023990000|2025-11-13 08:53:10|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|81
1763024000000|2025-11-13 08:53:20|249.57||249.52||249.57||249.52||8
1763024010000|2025-11-13 08:53:30|249.57||249.52||249.57||249.52||0
1763024030000|2025-11-13 08:53:50|||||||||1
1763024040000|2025-11-13 08:54:00|||||||||11
1763024050000|2025-11-13 08:54:10|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|28
1763024060000|2025-11-13 08:54:20|249.47|249.39|249.52|249.39|249.52|249.39|249.47|249.39|33
1763024070000|2025-11-13 08:54:30|249.47|249.34|249.42|249.34|249.52|249.34|249.42|249.34|24
1763024080000|2025-11-13 08:54:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|26
1763024090000|2025-11-13 08:54:50|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|29
1763024100000|2025-11-13 08:55:00|249.32|249.24|249.37|249.24|249.37|249.29|249.32|249.24|2
1763024110000|2025-11-13 08:55:10|249.32||249.37||249.37||249.32||5
1763024120000|2025-11-13 08:55:20|249.32|249.29|249.37|249.29|249.42|249.29|249.32|249.29|2
1763024130000|2025-11-13 08:55:30|249.42||249.37||249.42||249.37||1
1763024140000|2025-11-13 08:55:40|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.34|1
1763024150000|2025-11-13 08:55:50|249.37|249.29|249.37|249.29|249.37|249.29|249.32|249.24|7
1763024160000|2025-11-13 08:56:00|249.32|249.24|249.32|249.24|249.37|249.24|249.27|249.19|7
1763024170000|2025-11-13 08:56:10|||||||||16
1763024180000|2025-11-13 08:56:20|249.42|249.34|249.37|249.29|249.47|249.34|249.37|249.29|29
1763024190000|2025-11-13 08:56:30|249.42||249.37||249.42||249.37||4
1763024200000|2025-11-13 08:56:40|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|0
1763024210000|2025-11-13 08:56:50|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|1
1763024220000|2025-11-13 08:57:00|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|18
1763024230000|2025-11-13 08:57:10|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|3
1763024240000|2025-11-13 08:57:20|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|10
1763024250000|2025-11-13 08:57:30|249.32|249.24|249.32|249.24|249.32|249.29|249.32|249.24|14
1763024260000|2025-11-13 08:57:40|249.27|249.19|249.27|249.19|249.32|249.19|249.27|249.19|22
1763024270000|2025-11-13 08:57:50|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|34
1763024300000|2025-11-13 08:58:20|249.42|249.34|249.42|249.29|249.42|249.34|249.42|249.29|19
1763024310000|2025-11-13 08:58:30|249.47|249.34|249.47|249.34|249.47|249.39|249.47|249.34|5
1763024320000|2025-11-13 08:58:40|249.52|249.39|249.52|249.44|249.52|249.44|249.52|249.39|1
1763024330000|2025-11-13 08:58:50||249.39||249.39||249.39||249.39|6
1763024340000|2025-11-13 08:59:00|249.47||249.52||249.52||249.47||15
1763024350000|2025-11-13 08:59:10|249.47|249.34|249.42|249.34|249.47|249.39|249.42|249.34|25
1763024360000|2025-11-13 08:59:20|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|6
1763024370000|2025-11-13 08:59:30|249.42||249.42||249.42||249.42||4
1763024380000|2025-11-13 08:59:40|249.37||249.37||249.37||249.37||0
1763024390000|2025-11-13 08:59:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|1835
1763024400000|2025-11-13 09:00:00|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|22
1763024410000|2025-11-13 09:00:10|249.37|249.29|249.47|249.39|249.47|249.39|249.37|249.29|25
1763024420000|2025-11-13 09:00:20|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|8
1763024430000|2025-11-13 09:00:30||249.34||249.39||249.39||249.34|1
1763024440000|2025-11-13 09:00:40|249.52|249.44|249.42|249.34|249.52|249.44|249.42|249.34|14
1763024450000|2025-11-13 09:00:50|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.29|14
1763024460000|2025-11-13 09:01:00||249.29||249.34||249.34||249.29|3
1763024480000|2025-11-13 09:01:20|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|17
1763024490000|2025-11-13 09:01:30|249.47|249.39|249.47|249.39|249.52|249.44|249.47|249.39|24
1763024500000|2025-11-13 09:01:40|249.52|249.44|249.47|249.34|249.52|249.44|249.42|249.34|23
1763024510000|2025-11-13 09:01:50|249.52|249.39|249.52|249.44|249.52|249.44|249.52|249.39|14
1763024520000|2025-11-13 09:02:00||249.39||249.44||249.44||249.39|1
1763024530000|2025-11-13 09:02:10||249.39||249.44||249.44||249.39|6
1763024580000|2025-11-13 09:03:00|249.57|249.49|249.57|249.44|249.57|249.49|249.57|249.44|48
1763024590000|2025-11-13 09:03:10|249.52|249.39|249.42|249.34|249.52|249.39|249.42|249.34|10
1763024600000|2025-11-13 09:03:20|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|1
1763024610000|2025-11-13 09:03:30|249.32|249.24|249.37|249.24|249.37|249.29|249.32|249.24|15
1763024620000|2025-11-13 09:03:40|249.32|249.29|249.32|249.24|249.37|249.29|249.32|249.24|6
1763024630000|2025-11-13 09:03:50|249.37|249.19|249.37|249.24|249.37|249.24|249.32|249.19|41
1763024640000|2025-11-13 09:04:00|249.32|249.29|249.27|249.19|249.37|249.29|249.27|249.19|42
1763024650000|2025-11-13 09:04:10|249.32|249.24|249.32|249.24|249.32|249.24|249.27|249.24|0
1763024660000|2025-11-13 09:04:20|||||||||9
1763024670000|2025-11-13 09:04:30|249.37|249.29|249.42|249.29|249.42|249.29|249.37|249.29|0
1763024680000|2025-11-13 09:04:40|249.37||249.37||249.42||249.37||0
1763024700000|2025-11-13 09:05:00|249.32|249.24|249.32|249.24|249.37|249.29|249.32|249.24|51
1763024710000|2025-11-13 09:05:10||249.19||249.19||249.24||249.19|11
1763024720000|2025-11-13 09:05:20|249.27|249.24|249.32|249.24|249.37|249.29|249.27|249.24|94
1763024730000|2025-11-13 09:05:30|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.29|1
1763024740000|2025-11-13 09:05:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|5
1763024750000|2025-11-13 09:05:50|249.42|249.34|249.42|249.34|249.47|249.39|249.42|249.34|125
1763024760000|2025-11-13 09:06:00|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|15
1763024770000|2025-11-13 09:06:10|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|1
1763024780000|2025-11-13 09:06:20|249.27|249.19|249.27|249.19|249.32|249.19|249.27|249.19|9
1763024790000|2025-11-13 09:06:30|249.32||249.32||249.32||249.27||6
1763024800000|2025-11-13 09:06:40|249.27|249.24|249.27|249.19|249.27|249.24|249.27|249.19|1
1763024810000|2025-11-13 09:06:50|249.32||249.27||249.32||249.27||4
1763024820000|2025-11-13 09:07:00|249.32|249.24|249.27|249.19|249.32|249.24|249.27|249.19|20
1763024830000|2025-11-13 09:07:10|249.32|249.24|249.32|249.24|249.37|249.24|249.27|249.19|63
1763024840000|2025-11-13 09:07:20|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|85
1763024850000|2025-11-13 09:07:30|249.17|249.04|249.17|249.09|249.17|249.09|249.17|249.04|64
1763024860000|2025-11-13 09:07:40|249.12|249.04|249.12|249.04|249.17|249.04|249.12|249.04|6
1763024870000|2025-11-13 09:07:50|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|68
1763024880000|2025-11-13 09:08:00|249.12|248.94|249.07|248.99|249.12|248.99|249.02|248.94|94
1763024890000|2025-11-13 09:08:10|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|6
1763024900000|2025-11-13 09:08:20|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|11
1763024910000|2025-11-13 09:08:30|249.12|249.04|249.12|249.04|249.12|249.04|249.07|249.04|130
1763024920000|2025-11-13 09:08:40|249.17|248.99|249.12|249.04|249.17|249.04|249.12|248.99|227
1763024930000|2025-11-13 09:08:50|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|18
1763024940000|2025-11-13 09:09:00|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|1
1763024950000|2025-11-13 09:09:10|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|9
1763024960000|2025-11-13 09:09:20|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|21
1763024970000|2025-11-13 09:09:30|249.12|249.04|249.17|249.09|249.17|249.09|249.07|249.04|5
1763024980000|2025-11-13 09:09:40|249.07|248.99|249.12|248.99|249.12|248.99|249.07|248.99|25
1763024990000|2025-11-13 09:09:50|249.07|249.04|249.07|248.99|249.12|249.04|249.07|248.99|6
1763025000000|2025-11-13 09:10:00|249.02|248.94|249.02|248.89|249.02|248.94|248.97|248.89|39
1763025010000|2025-11-13 09:10:10|248.97|248.94|249.02|248.89|249.02|248.94|248.97|248.89|128
1763025020000|2025-11-13 09:10:20|248.97|248.94|248.97|248.89|249.02|248.94|248.97|248.89|1
1763025030000|2025-11-13 09:10:30|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.89|1975
1763025040000|2025-11-13 09:10:40|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|33
1763025050000|2025-11-13 09:10:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|53
1763025060000|2025-11-13 09:11:00|249.12|248.94|249.12|249.04|249.12|249.04|249.12|248.94|44
1763025070000|2025-11-13 09:11:10|249.17||249.12||249.17||249.12||29
1763025080000|2025-11-13 09:11:20|249.17||249.12||249.17||249.12||11
1763025090000|2025-11-13 09:11:30|249.07|248.99|249.12|248.99|249.12|248.99|249.07|248.99|50
1763025100000|2025-11-13 09:11:40|249.07|248.94|249.07|248.94|249.07|248.99|249.02|248.94|32
1763025110000|2025-11-13 09:11:50|249.02|248.99|249.07|248.94|249.07|248.99|249.02|248.94|69
1763025120000|2025-11-13 09:12:00|249.02||249.02||249.07||249.02||0
1763025130000|2025-11-13 09:12:10|249.07|248.99|249.12|248.99|249.12|248.99|249.02|248.94|0
1763025140000|2025-11-13 09:12:20|249.07|249.04|249.12|249.04|249.12|249.04|249.07|248.99|5
1763025150000|2025-11-13 09:12:30|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|30
1763025160000|2025-11-13 09:12:40|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|66
1763025170000|2025-11-13 09:12:50|||||||||34
1763025180000|2025-11-13 09:13:00|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|2
1763025200000|2025-11-13 09:13:20|||||||||6
1763025210000|2025-11-13 09:13:30|249.02|248.94|249.12|248.99|249.12|248.99|249.02|248.94|28
1763025220000|2025-11-13 09:13:40|249.17|249.04|249.17|249.09|249.17|249.09|249.17|249.04|6
1763025230000|2025-11-13 09:13:50||249.04||249.09||249.09||249.04|1
1763025240000|2025-11-13 09:14:00|249.22|249.14|249.22|249.14|249.22|249.14|249.17|249.09|48
1763025250000|2025-11-13 09:14:10|||||||||1
1763025260000|2025-11-13 09:14:20|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|2
1763025270000|2025-11-13 09:14:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|1
1763025280000|2025-11-13 09:14:40|249.22||249.17||249.22||249.17||12
1763025290000|2025-11-13 09:14:50|249.22|249.04|249.12|249.04|249.22|249.04|249.12|249.04|49
1763025300000|2025-11-13 09:15:00|249.17||249.12||249.17||249.12||10
1763025310000|2025-11-13 09:15:10|249.07|248.99|249.07|248.99|249.12|249.04|249.07|248.99|12
1763025320000|2025-11-13 09:15:20|249.12|249.04|249.12|249.04|249.12|249.04|249.07|249.04|0
1763025330000|2025-11-13 09:15:30|249.07|248.99|249.07|248.99|249.07|248.99|249.02|248.94|29
1763025340000|2025-11-13 09:15:40|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|7
1763025350000|2025-11-13 09:15:50|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|15
1763025360000|2025-11-13 09:16:00|249.12|249.04|249.12|249.04|249.12|249.04|249.07|249.04|5
1763025370000|2025-11-13 09:16:10|249.07|248.99|249.07|248.99|249.07|249.04|249.07|248.99|0
1763025380000|2025-11-13 09:16:20|249.12|248.89|248.97|248.89|249.12|248.94|248.97|248.89|11
1763025400000|2025-11-13 09:16:40|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.89|10
1763025410000|2025-11-13 09:16:50|249.07|248.89|249.02|248.89|249.07|248.94|249.02|248.89|0
1763025420000|2025-11-13 09:17:00|249.07|248.94|249.02|248.94|249.07|248.99|249.02|248.94|1
1763025430000|2025-11-13 09:17:10||248.89||248.94||248.94||248.89|6
1763025440000|2025-11-13 09:17:20|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|27
1763025450000|2025-11-13 09:17:30|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|13
1763025460000|2025-11-13 09:17:40|249.02||248.97||249.02||248.97||0
1763025470000|2025-11-13 09:17:50|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|12
1763025480000|2025-11-13 09:18:00|||||||||2
1763025490000|2025-11-13 09:18:10|||||||||44
1763025500000|2025-11-13 09:18:20|||||||||6
1763025510000|2025-11-13 09:18:30||248.84||248.89||248.89||248.84|2
1763025520000|2025-11-13 09:18:40|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|6
1763025530000|2025-11-13 09:18:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|3
1763025540000|2025-11-13 09:19:00|248.87|248.79|248.87|248.74|248.87|248.79|248.82|248.74|77
1763025550000|2025-11-13 09:19:10|248.82||248.82||248.82||248.82||12
1763025560000|2025-11-13 09:19:20|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.84|9
1763025570000|2025-11-13 09:19:30|248.87|248.79|248.87|248.74|248.87|248.79|248.87|248.74|53
1763025580000|2025-11-13 09:19:40|248.82||248.82||248.87||248.82||4
1763025590000|2025-11-13 09:19:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|13
1763025600000|2025-11-13 09:20:00|248.82|248.74|248.72|248.64|248.82|248.74|248.72|248.64|15
1763025610000|2025-11-13 09:20:10|248.77|248.69|248.77|248.69|248.77|248.69|248.72|248.69|11
1763025620000|2025-11-13 09:20:20|248.82|248.74|248.87|248.74|248.87|248.79|248.82|248.69|15
1763025630000|2025-11-13 09:20:30|248.82|248.79|248.87|248.79|248.92|248.84|248.82|248.79|6
1763025640000|2025-11-13 09:20:40|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|5
1763025650000|2025-11-13 09:20:50|||||||||8
1763025660000|2025-11-13 09:21:00|248.92|248.84|248.92|248.84|248.97|248.89|248.92|248.84|9
1763025670000|2025-11-13 09:21:10|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|7
1763025690000|2025-11-13 09:21:30|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|24
1763025700000|2025-11-13 09:21:40|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|0
1763025710000|2025-11-13 09:21:50|248.77|248.69|248.77|248.69|248.82|248.69|248.77|248.69|8
1763025720000|2025-11-13 09:22:00|248.72|248.64|248.72|248.64|248.72|248.69|248.72|248.64|16
1763025730000|2025-11-13 09:22:10|248.77||248.77||248.77||248.72||41
1763025740000|2025-11-13 09:22:20|248.72|248.69|248.77|248.64|248.77|248.69|248.72|248.64|6
1763025750000|2025-11-13 09:22:30|248.72|248.69|248.82|248.74|248.82|248.74|248.72|248.69|201
1763025760000|2025-11-13 09:22:40|248.77|248.69|248.77|248.69|248.82|248.74|248.77|248.69|4
1763025770000|2025-11-13 09:22:50|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|58
1763025780000|2025-11-13 09:23:00|248.82|248.79|248.87|248.79|248.87|248.79|248.82|248.79|1
1763025790000|2025-11-13 09:23:10|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|7
1763025800000|2025-11-13 09:23:20|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|293
1763025810000|2025-11-13 09:23:30|248.87|248.79|248.92|248.84|248.97|248.84|248.87|248.79|15
1763025820000|2025-11-13 09:23:40|248.97||248.92||248.97||248.92||0
1763025830000|2025-11-13 09:23:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|12
1763025850000|2025-11-13 09:24:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|13
1763025860000|2025-11-13 09:24:20|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.89|1
1763025870000|2025-11-13 09:24:30|||||||||51
1763025880000|2025-11-13 09:24:40|||||||||14
1763025890000|2025-11-13 09:24:50||248.84||248.89||248.89||248.84|1
1763025900000|2025-11-13 09:25:00|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|21
1763025910000|2025-11-13 09:25:10|249.02||248.97||249.02||248.97||0
1763025920000|2025-11-13 09:25:20|249.02|248.94|248.97|248.89|249.02|248.94|248.92|248.84|77
1763025930000|2025-11-13 09:25:30|249.02||248.97||249.02||248.97||0
1763025940000|2025-11-13 09:25:40|249.02|248.84|249.02|248.89|249.02|248.94|248.97|248.84|5
1763025950000|2025-11-13 09:25:50|248.97||248.97||248.97||248.97||0
1763025960000|2025-11-13 09:26:00|249.02||248.97||249.02||248.97||0
1763025970000|2025-11-13 09:26:10|248.92|248.84|248.92|248.84|248.92|248.89|248.92|248.84|9
1763025980000|2025-11-13 09:26:20|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.84|16
1763025990000|2025-11-13 09:26:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|3
1763026010000|2025-11-13 09:26:50|248.97|248.89|248.92|248.84|248.97|248.89|248.87|248.79|96
1763026020000|2025-11-13 09:27:00|||||||||2
1763026030000|2025-11-13 09:27:10|248.97||248.92||248.97||248.92||12
1763026040000|2025-11-13 09:27:20|248.97|248.89|248.97|248.84|248.97|248.89|248.92|248.84|5
1763026050000|2025-11-13 09:27:30|248.92|248.89|248.92|248.84|248.97|248.89|248.92|248.84|2
1763026060000|2025-11-13 09:27:40|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|13
1763026080000|2025-11-13 09:28:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|16
1763026090000|2025-11-13 09:28:10|248.77|248.69|248.82|248.69|248.82|248.74|248.77|248.69|26
1763026100000|2025-11-13 09:28:20|248.77|248.74|248.82|248.74|248.82|248.74|248.77|248.74|6
1763026110000|2025-11-13 09:28:30|248.77|248.69|248.82|248.69|248.82|248.69|248.77|248.69|10
1763026120000|2025-11-13 09:28:40|248.77|248.74|248.82|248.74|248.82|248.74|248.77|248.69|8
1763026130000|2025-11-13 09:28:50|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|2
1763026140000|2025-11-13 09:29:00|248.82|248.64|248.67|248.59|248.82|248.64|248.67|248.59|18
1763026150000|2025-11-13 09:29:10|248.62|248.54|248.52|248.39|248.67|248.54|248.52|248.39|45
1763026160000|2025-11-13 09:29:20||248.44||248.44||248.44||248.44|5
1763026170000|2025-11-13 09:29:30|248.57|248.49|248.57|248.49|248.62|248.49|248.57|248.49|35
1763026180000|2025-11-13 09:29:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|27
1763026190000|2025-11-13 09:29:50|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.44|16
1763026200000|2025-11-13 09:30:00|248.67|248.49|248.67|248.59|248.72|248.64|248.67|248.49|14
1763026210000|2025-11-13 09:30:10|248.62|248.54|248.67|248.59|248.72|248.59|248.62|248.54|24
1763026220000|2025-11-13 09:30:20|248.62|248.54|248.67|248.54|248.67|248.54|248.62|248.54|1
1763026230000|2025-11-13 09:30:30|248.62|248.49|248.57|248.49|248.62|248.54|248.57|248.49|10
1763026240000|2025-11-13 09:30:40|248.62|248.54|248.72|248.59|248.72|248.64|248.57|248.54|26
1763026250000|2025-11-13 09:30:50|248.67|248.64|248.62|248.54|248.67|248.64|248.62|248.54|30
1763026260000|2025-11-13 09:31:00|248.67|248.49|248.62|248.54|248.67|248.54|248.57|248.49|6
1763026270000|2025-11-13 09:31:10|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|5
1763026280000|2025-11-13 09:31:20|248.67|248.59|248.57|248.49|248.67|248.59|248.57|248.49|44
1763026290000|2025-11-13 09:31:30|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|0
1763026300000|2025-11-13 09:31:40||248.49||248.49||248.49||248.49|4
1763026310000|2025-11-13 09:31:50|248.57||248.57||248.62||248.57||0
1763026320000|2025-11-13 09:32:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|14
1763026330000|2025-11-13 09:32:10|248.57|248.49|248.62|248.54|248.67|248.59|248.57|248.49|95
1763026340000|2025-11-13 09:32:20|248.57|248.49|248.62|248.49|248.62|248.54|248.57|248.49|21
1763026350000|2025-11-13 09:32:30|248.57|248.54|248.57|248.49|248.62|248.54|248.57|248.49|2
1763026360000|2025-11-13 09:32:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|3
1763026370000|2025-11-13 09:32:50|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|14
1763026380000|2025-11-13 09:33:00|248.57|248.49|248.52|248.44|248.57|248.49|248.47|248.39|8
1763026390000|2025-11-13 09:33:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|1
1763026400000|2025-11-13 09:33:20|||||||||1
1763026410000|2025-11-13 09:33:30|248.52|248.44|248.57|248.44|248.57|248.49|248.52|248.44|11
1763026420000|2025-11-13 09:33:40|248.52|248.39|248.52|248.44|248.57|248.44|248.52|248.39|6
1763026430000|2025-11-13 09:33:50|248.57||248.57||248.57||248.57||3
1763026440000|2025-11-13 09:34:00|248.62|248.49|248.57|248.49|248.62|248.49|248.57|248.49|9
1763026450000|2025-11-13 09:34:10|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|15
1763026460000|2025-11-13 09:34:20|248.57|248.49|248.57|248.49|248.57|248.49|248.52|248.44|22
1763026470000|2025-11-13 09:34:30|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|2
1763026480000|2025-11-13 09:34:40|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.54|1
1763026490000|2025-11-13 09:34:50|248.67|248.49|248.57|248.49|248.67|248.49|248.57|248.49|11
1763026500000|2025-11-13 09:35:00|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.54|5
1763026510000|2025-11-13 09:35:10|248.57|248.49|248.62|248.49|248.62|248.49|248.57|248.49|1
1763026520000|2025-11-13 09:35:20|248.57|248.44|248.62|248.49|248.62|248.49|248.57|248.44|20
1763026530000|2025-11-13 09:35:30|248.57|248.54|248.62|248.54|248.62|248.54|248.57|248.49|17
1763026540000|2025-11-13 09:35:40|248.67|248.49|248.62|248.54|248.67|248.54|248.57|248.49|8
1763026550000|2025-11-13 09:35:50|||||||||11
1763026560000|2025-11-13 09:36:00|248.52|248.44|248.52|248.44|248.57|248.49|248.52|248.44|207
1763026570000|2025-11-13 09:36:10|248.57|248.49|248.57|248.49|248.57|248.49|248.52|248.44|38
1763026590000|2025-11-13 09:36:30|248.62||248.62||248.62||248.62||8
1763026600000|2025-11-13 09:36:40|248.57|248.44|248.52|248.44|248.62|248.44|248.52|248.44|7
1763026610000|2025-11-13 09:36:50|248.57||248.52||248.57||248.52||1
1763026620000|2025-11-13 09:37:00|248.47|248.39|248.52|248.39|248.52|248.44|248.47|248.39|27
1763026630000|2025-11-13 09:37:10|248.47|248.44|248.47|248.39|248.47|248.44|248.47|248.39|11
1763026640000|2025-11-13 09:37:20|248.42|248.34|248.47|248.39|248.52|248.44|248.42|248.34|36
1763026650000|2025-11-13 09:37:30|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|1
1763026660000|2025-11-13 09:37:40|248.47|248.39|248.32|248.24|248.47|248.39|248.32|248.19|576
1763026670000|2025-11-13 09:37:50|248.37|248.29|248.42|248.34|248.42|248.34|248.32|248.29|83
1763026680000|2025-11-13 09:38:00||248.29||248.34||248.34||248.29|81
1763026690000|2025-11-13 09:38:10|248.47|248.39|248.47|248.34|248.47|248.39|248.42|248.34|7
1763026700000|2025-11-13 09:38:20|248.42|248.39|248.37|248.29|248.42|248.39|248.37|248.29|43
1763026710000|2025-11-13 09:38:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|10
1763026720000|2025-11-13 09:38:40|248.37||248.37||248.37||248.37||15
1763026730000|2025-11-13 09:38:50|248.42|248.29|248.47|248.39|248.47|248.39|248.42|248.29|16
1763026740000|2025-11-13 09:39:00|248.52||248.52||248.52||248.47||17
1763026750000|2025-11-13 09:39:10|248.47|248.44|248.52|248.44|248.57|248.44|248.47|248.44|120
1763026760000|2025-11-13 09:39:20|248.57|248.49|248.57|248.49|248.62|248.54|248.57|248.49|14
1763026770000|2025-11-13 09:39:30|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|2
1763026780000|2025-11-13 09:39:40|248.57|248.49|248.57|248.49|248.62|248.54|248.57|248.49|22
1763026790000|2025-11-13 09:39:50|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|19
1763026800000|2025-11-13 09:40:00|248.62|248.54|248.62|248.49|248.62|248.54|248.52|248.44|49
1763026810000|2025-11-13 09:40:10|248.57|248.54|248.57|248.49|248.62|248.54|248.57|248.49|51
1763026820000|2025-11-13 09:40:20|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.49|20
1763026840000|2025-11-13 09:40:40|248.67|248.59|248.72|248.59|248.72|248.59|248.67|248.59|4
1763026850000|2025-11-13 09:40:50|248.67|248.64|248.67|248.59|248.72|248.64|248.67|248.59|15
1763026860000|2025-11-13 09:41:00|248.72||248.67||248.72||248.67||45
1763026870000|2025-11-13 09:41:10|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.59|11
1763026880000|2025-11-13 09:41:20|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|48
1763026900000|2025-11-13 09:41:40|248.77||248.72||248.77||248.72||18
1763026910000|2025-11-13 09:41:50||248.59||248.64||248.64||248.59|15
1763026920000|2025-11-13 09:42:00|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|0
1763026930000|2025-11-13 09:42:10|||||||||5
1763026950000|2025-11-13 09:42:30|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|10
1763026960000|2025-11-13 09:42:40|248.77||248.72||248.77||248.72||0
1763026970000|2025-11-13 09:42:50|248.77|248.69|248.77|248.69|248.77|248.69|248.72|248.69|36
1763026980000|2025-11-13 09:43:00|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|25
1763026990000|2025-11-13 09:43:10|248.82|248.74|248.82|248.74|248.82|248.74|248.77|248.74|115
1763027000000|2025-11-13 09:43:20|248.77|248.69|248.77|248.64|248.82|248.69|248.72|248.64|31
1763027010000|2025-11-13 09:43:30|248.72||248.72||248.72||248.72||0
1763027020000|2025-11-13 09:43:40|248.77|248.69|248.77|248.69|248.82|248.69|248.77|248.69|10
1763027030000|2025-11-13 09:43:50|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.69|0
1763027040000|2025-11-13 09:44:00||248.69||248.69||248.74||248.69|10
1763027050000|2025-11-13 09:44:10|248.77||248.77||248.82||248.77||1
1763027060000|2025-11-13 09:44:20|248.82|248.74|248.82|248.69|248.82|248.74|248.82|248.69|1
1763027070000|2025-11-13 09:44:30|248.87|248.74|248.87|248.79|248.87|248.79|248.82|248.74|25
1763027080000|2025-11-13 09:44:40|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|103
1763027090000|2025-11-13 09:44:50|248.82||248.87||248.87||248.82||0
1763027100000|2025-11-13 09:45:00|248.82|248.79|248.82|248.74|248.87|248.79|248.82|248.74|36
1763027110000|2025-11-13 09:45:10|248.77|248.69|248.77|248.69|248.82|248.69|248.77|248.69|2
1763027120000|2025-11-13 09:45:20|248.82|248.74|248.82|248.74|248.87|248.74|248.82|248.74|52
1763027130000|2025-11-13 09:45:30|248.87||248.87||248.87||248.82||10
1763027140000|2025-11-13 09:45:40|248.82||248.82||248.87||248.82||0
1763027150000|2025-11-13 09:45:50|248.87||248.82||248.87||248.82||1
1763027160000|2025-11-13 09:46:00|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|8
1763027170000|2025-11-13 09:46:10|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|18
1763027180000|2025-11-13 09:46:20||248.84||248.84||248.84||248.79|8
1763027190000|2025-11-13 09:46:30|||||||||3
1763027230000|2025-11-13 09:47:10|248.97||248.92||248.97||248.92||0
1763027240000|2025-11-13 09:47:20|248.97||248.97||248.97||248.92||16
1763027250000|2025-11-13 09:47:30|248.92|248.79|248.92|248.84|248.92|248.84|248.87|248.79|10
1763027260000|2025-11-13 09:47:40|248.97|248.89|248.97|248.84|248.97|248.89|248.92|248.84|30
1763027270000|2025-11-13 09:47:50||248.89||248.89||248.89||248.89|0
1763027280000|2025-11-13 09:48:00|248.92|248.84|248.97|248.84|248.97|248.89|248.92|248.84|20
1763027290000|2025-11-13 09:48:10|248.92|248.89|248.97|248.89|248.97|248.89|248.92|248.89|0
1763027300000|2025-11-13 09:48:20|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.94|5
1763027310000|2025-11-13 09:48:30|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|39
1763027320000|2025-11-13 09:48:40|249.02|248.94|249.02|248.94|249.07|248.99|249.02|248.94|7
1763027330000|2025-11-13 09:48:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|31
1763027340000|2025-11-13 09:49:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|3
1763027350000|2025-11-13 09:49:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|0
1763027360000|2025-11-13 09:49:20||248.94||248.99||248.99||248.94|35
1763027370000|2025-11-13 09:49:30|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|7
1763027380000|2025-11-13 09:49:40|249.02|248.94|249.02|248.94|249.02|248.99|249.02|248.94|0
1763027390000|2025-11-13 09:49:50|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|15
1763027400000|2025-11-13 09:50:00|249.07|248.99|249.07|248.94|249.07|248.99|249.07|248.94|32
1763027410000|2025-11-13 09:50:10|249.02|248.99|249.07|248.99|249.07|248.99|249.02|248.94|17
1763027420000|2025-11-13 09:50:20||248.94||248.99||248.99||248.94|30
1763027440000|2025-11-13 09:50:40|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|45
1763027450000|2025-11-13 09:50:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|27
1763027460000|2025-11-13 09:51:00|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|51
1763027480000|2025-11-13 09:51:20|249.17||249.12||249.17||249.12||6
1763027490000|2025-11-13 09:51:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|1
1763027500000|2025-11-13 09:51:40|||||||||2
1763027510000|2025-11-13 09:51:50|249.22||249.17||249.22||249.17||0
1763027520000|2025-11-13 09:52:00|249.22||249.17||249.22||249.17||32
1763027530000|2025-11-13 09:52:10|249.12|249.04|249.17|249.04|249.17|249.04|249.12|249.04|19
1763027540000|2025-11-13 09:52:20|249.12||249.12||249.17||249.12||6
1763027550000|2025-11-13 09:52:30|||||||||38
1763027560000|2025-11-13 09:52:40|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|23
1763027570000|2025-11-13 09:52:50|249.12|249.04|249.12|249.04|249.12|249.04|249.07|249.04|12
1763027580000|2025-11-13 09:53:00||248.99||248.99||248.99||248.99|4
1763027590000|2025-11-13 09:53:10|249.07||249.07||249.12||249.07||1
1763027600000|2025-11-13 09:53:20|249.12||249.07||249.12||249.07||1
1763027610000|2025-11-13 09:53:30|249.12||249.07||249.12||249.07||2
1763027620000|2025-11-13 09:53:40|||||||||2
1763027630000|2025-11-13 09:53:50|249.12||249.07||249.12||249.07||2
1763027650000|2025-11-13 09:54:10|249.12|249.04|249.12|249.04|249.12|249.04|249.07|249.04|6
1763027660000|2025-11-13 09:54:20||248.99||248.99||249.04||248.99|4
1763027670000|2025-11-13 09:54:30||249.04||249.04||249.04||249.04|6
1763027680000|2025-11-13 09:54:40|249.17||249.12||249.17||249.12||6
1763027710000|2025-11-13 09:55:10|249.17|249.09|249.17|249.04|249.17|249.09|249.17|249.04|87
1763027720000|2025-11-13 09:55:20|249.12|249.09|249.17|249.09|249.17|249.09|249.12|249.09|1
1763027730000|2025-11-13 09:55:30|249.12|249.04|249.12|249.04|249.12|249.04|249.07|248.99|21
1763027740000|2025-11-13 09:55:40|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|3
1763027750000|2025-11-13 09:55:50|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|8
1763027760000|2025-11-13 09:56:00|249.12|249.04|249.12|249.04|249.12|249.04|249.12|248.99|13
1763027770000|2025-11-13 09:56:10|249.07|248.99|249.12|248.99|249.12|249.04|249.07|248.99|13
1763027780000|2025-11-13 09:56:20|249.07||249.07||249.12||249.07||13
1763027790000|2025-11-13 09:56:30|249.12||249.07||249.12||249.07||8
1763027800000|2025-11-13 09:56:40|249.12||249.12||249.12||249.07||2
1763027810000|2025-11-13 09:56:50|249.07|249.04|249.12|249.04|249.17|249.09|249.07|249.04|45
1763027820000|2025-11-13 09:57:00|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|31
1763027830000|2025-11-13 09:57:10|249.12||249.12||249.12||249.07||1
1763027840000|2025-11-13 09:57:20|249.07|249.04|249.12|248.99|249.12|249.04|249.07|248.99|12
1763027850000|2025-11-13 09:57:30||249.04||249.04||249.04||248.99|1
1763027870000|2025-11-13 09:57:50|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|33
1763027880000|2025-11-13 09:58:00|249.12|249.04|249.17|249.04|249.17|249.04|249.07|248.99|87
1763027890000|2025-11-13 09:58:10|249.12|249.09|249.12|249.04|249.17|249.09|249.12|249.04|27
1763027900000|2025-11-13 09:58:20|||||||||27
1763027910000|2025-11-13 09:58:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|39
1763027920000|2025-11-13 09:58:40|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|4
1763027930000|2025-11-13 09:58:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|22
1763027940000|2025-11-13 09:59:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|24
1763027970000|2025-11-13 09:59:30||248.89||248.94||248.94||248.89|45
1763027980000|2025-11-13 09:59:40|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|19
1763027990000|2025-11-13 09:59:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|4
1763028000000|2025-11-13 10:00:00|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|33
1763028010000|2025-11-13 10:00:10|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|23
1763028020000|2025-11-13 10:00:20|||||||||24
1763028030000|2025-11-13 10:00:30|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|41
1763028040000|2025-11-13 10:00:40|249.12|249.04|249.17|249.09|249.17|249.09|249.12|249.04|15
1763028050000|2025-11-13 10:00:50|249.12|249.04|249.12|249.04|249.12|249.04|249.12|248.99|38
1763028060000|2025-11-13 10:01:00|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|2
1763028070000|2025-11-13 10:01:10|249.12|249.04|249.17|249.09|249.17|249.09|249.12|249.04|27
1763028080000|2025-11-13 10:01:20|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|8
1763028090000|2025-11-13 10:01:30|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|100
1763028100000|2025-11-13 10:01:40|||||||||45
1763028110000|2025-11-13 10:01:50|||||||||2
1763028120000|2025-11-13 10:02:00|249.27|249.19|249.27|249.19|249.27|249.19|249.22|249.19|30
1763028130000|2025-11-13 10:02:10|||||||||89
1763028140000|2025-11-13 10:02:20|||||||||2
1763028150000|2025-11-13 10:02:30|||||||||1
1763028160000|2025-11-13 10:02:40|||||||||1
1763028170000|2025-11-13 10:02:50|||||||||1
1763028180000|2025-11-13 10:03:00|||||||||53
1763028210000|2025-11-13 10:03:30|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|147
1763028220000|2025-11-13 10:03:40|249.27|249.19|249.27|249.19|249.32|249.24|249.27|249.19|66
1763028230000|2025-11-13 10:03:50|249.32|249.24|249.32|249.24|249.32|249.24|249.27|249.19|30
1763028240000|2025-11-13 10:04:00|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|17
1763028250000|2025-11-13 10:04:10|249.27|249.19|249.32|249.19|249.32|249.24|249.27|249.19|18
1763028260000|2025-11-13 10:04:20|249.27|249.24|249.32|249.24|249.32|249.24|249.27|249.24|100
1763028270000|2025-11-13 10:04:30|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.24|269
1763028290000|2025-11-13 10:04:50|249.42|249.34|249.42|249.29|249.42|249.34|249.37|249.29|253
1763028300000|2025-11-13 10:05:00|249.37|249.34|249.42|249.34|249.42|249.34|249.37|249.29|33
1763028320000|2025-11-13 10:05:20|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.29|51
1763028330000|2025-11-13 10:05:30||249.29||249.34||249.34||249.29|194
1763028340000|2025-11-13 10:05:40|||||||||26
1763028350000|2025-11-13 10:05:50|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|148
1763028360000|2025-11-13 10:06:00|249.47|249.29|249.42|249.29|249.47|249.29|249.42|249.29|335
1763028370000|2025-11-13 10:06:10||249.34||249.34||249.34||249.34|1
1763028380000|2025-11-13 10:06:20|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|42
1763028390000|2025-11-13 10:06:30|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|20
1763028400000|2025-11-13 10:06:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|2
1763028410000|2025-11-13 10:06:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|28
1763028420000|2025-11-13 10:07:00|249.37|249.29|249.42|249.29|249.42|249.34|249.37|249.29|229
1763028430000|2025-11-13 10:07:10|249.37|249.34|249.42|249.34|249.42|249.34|249.37|249.34|0
1763028440000|2025-11-13 10:07:20||249.29||249.29||249.34||249.29|26
1763028450000|2025-11-13 10:07:30|249.37||249.37||249.42||249.37||7
1763028460000|2025-11-13 10:07:40|249.42||249.42||249.42||249.37||7
1763028470000|2025-11-13 10:07:50|249.37||249.37||249.37||249.37||0
1763028480000|2025-11-13 10:08:00|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|11
1763028490000|2025-11-13 10:08:10|249.37||249.37||249.37||249.37||7
1763028500000|2025-11-13 10:08:20||249.29||249.29||249.29||249.24|13
1763028510000|2025-11-13 10:08:30|||||||||1
1763028520000|2025-11-13 10:08:40|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|35
1763028530000|2025-11-13 10:08:50|||||||||1
1763028540000|2025-11-13 10:09:00|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|0
1763028550000|2025-11-13 10:09:10|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.29|17
1763028560000|2025-11-13 10:09:20|||||||||1
1763028570000|2025-11-13 10:09:30|249.47||249.42||249.47||249.42||4
1763028580000|2025-11-13 10:09:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|18
1763028590000|2025-11-13 10:09:50|249.42||249.37||249.42||249.37||1
1763028600000|2025-11-13 10:10:00|249.42|249.34|249.37|249.29|249.47|249.34|249.37|249.29|3
1763028610000|2025-11-13 10:10:10|249.42|249.34|249.42|249.29|249.42|249.34|249.37|249.29|22
1763028620000|2025-11-13 10:10:20|249.47|249.34|249.47|249.34|249.47|249.34|249.47|249.34|2
1763028630000|2025-11-13 10:10:30|249.42|249.39|249.47|249.34|249.47|249.39|249.42|249.34|6
1763028640000|2025-11-13 10:10:40|249.42||249.47||249.47||249.42||0
1763028650000|2025-11-13 10:10:50|249.42||249.47||249.47||249.42||0
1763028660000|2025-11-13 10:11:00||249.39||249.39||249.39||249.39|1
1763028670000|2025-11-13 10:11:10|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|1
1763028680000|2025-11-13 10:11:20|249.42|249.34|249.47|249.34|249.47|249.39|249.42|249.34|3
1763028690000|2025-11-13 10:11:30|249.42|249.29|249.42|249.34|249.42|249.34|249.42|249.29|50
1763028700000|2025-11-13 10:11:40|249.37|249.29|249.42|249.29|249.42|249.29|249.37|249.29|7
1763028710000|2025-11-13 10:11:50||249.34||249.34||249.34||249.34|0
1763028720000|2025-11-13 10:12:00|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|4
1763028730000|2025-11-13 10:12:10|||||||||1
1763028740000|2025-11-13 10:12:20|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|28
1763028750000|2025-11-13 10:12:30|||||||||2
1763028760000|2025-11-13 10:12:40|||||||||1
1763028770000|2025-11-13 10:12:50|249.27|249.19|249.32|249.19|249.32|249.19|249.27|249.19|26
1763028780000|2025-11-13 10:13:00|249.27|249.24|249.22|249.09|249.32|249.24|249.22|249.09|42
1763028790000|2025-11-13 10:13:10|249.17||249.17||249.22||249.17||3
1763028800000|2025-11-13 10:13:20|249.22||249.22||249.22||249.17||0
1763028810000|2025-11-13 10:13:30||249.14||249.14||249.14||249.14|0
1763028820000|2025-11-13 10:13:40|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|58
1763028830000|2025-11-13 10:13:50|249.22|249.14|249.27|249.14|249.27|249.19|249.22|249.14|32
1763028840000|2025-11-13 10:14:00|249.22|249.19|249.27|249.19|249.27|249.19|249.22|249.19|1
1763028850000|2025-11-13 10:14:10|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|42
1763028860000|2025-11-13 10:14:20|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|2
1763028870000|2025-11-13 10:14:30|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|10
1763028880000|2025-11-13 10:14:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|18
1763028890000|2025-11-13 10:14:50|249.22||249.17||249.22||249.17||0
1763028900000|2025-11-13 10:15:00|||||||||1
1763028910000|2025-11-13 10:15:10|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|0
1763028920000|2025-11-13 10:15:20|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|8
1763028930000|2025-11-13 10:15:30|249.27||249.22||249.27||249.22||1
1763028940000|2025-11-13 10:15:40|||||||||2
1763028950000|2025-11-13 10:15:50|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|1
1763028960000|2025-11-13 10:16:00||249.14||249.14||249.14||249.14|21
1763028970000|2025-11-13 10:16:10|249.22|249.19|249.27|249.19|249.27|249.19|249.22|249.19|11
1763028980000|2025-11-13 10:16:20|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|22
1763028990000|2025-11-13 10:16:30|249.27||249.22||249.27||249.22||0
1763029010000|2025-11-13 10:16:50|249.27||249.22||249.27||249.22||0
1763029020000|2025-11-13 10:17:00|249.27|249.19|249.27|249.19|249.27|249.19|249.22|249.19|6
1763029030000|2025-11-13 10:17:10||249.14||249.19||249.19||249.14|27
1763029040000|2025-11-13 10:17:20|249.22|249.14|249.27|249.19|249.27|249.19|249.22|249.14|2
1763029050000|2025-11-13 10:17:30|||||||||35
1763029060000|2025-11-13 10:17:40|249.22|249.14|249.27|249.14|249.27|249.14|249.22|249.14|17
1763029070000|2025-11-13 10:17:50|249.22||249.22||249.22||249.22||1
1763029080000|2025-11-13 10:18:00|249.27|249.19|249.32|249.24|249.32|249.24|249.22|249.19|3
1763029090000|2025-11-13 10:18:10|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|1
1763029100000|2025-11-13 10:18:20|249.32|249.24|249.37|249.24|249.37|249.24|249.32|249.24|34
1763029110000|2025-11-13 10:18:30||249.29||249.29||249.29||249.29|0
1763029130000|2025-11-13 10:18:50|249.42||249.37||249.42||249.37||2
1763029140000|2025-11-13 10:19:00|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.29|21
1763029150000|2025-11-13 10:19:10|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|9
1763029160000|2025-11-13 10:19:20|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|3
1763029170000|2025-11-13 10:19:30|||||||||2
1763029180000|2025-11-13 10:19:40|||||||||2
1763029190000|2025-11-13 10:19:50|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|33
1763029200000|2025-11-13 10:20:00|249.42||249.37||249.42||249.37||17
1763029210000|2025-11-13 10:20:10|||||||||22
1763029220000|2025-11-13 10:20:20|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|29
1763029240000|2025-11-13 10:20:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|83
1763029250000|2025-11-13 10:20:50|249.42||249.37||249.42||249.37||8
1763029260000|2025-11-13 10:21:00|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|12
1763029270000|2025-11-13 10:21:10|249.47||249.42||249.47||249.42||4
1763029290000|2025-11-13 10:21:30|||||||||4
1763029300000|2025-11-13 10:21:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|14
1763029310000|2025-11-13 10:21:50|||||||||5
1763029320000|2025-11-13 10:22:00|249.32|249.24|249.37|249.24|249.37|249.24|249.32|249.24|49
1763029330000|2025-11-13 10:22:10|249.32||249.32||249.37||249.32||9
1763029340000|2025-11-13 10:22:20|||||||||13
1763029350000|2025-11-13 10:22:30|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|19
1763029360000|2025-11-13 10:22:40|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|9
1763029370000|2025-11-13 10:22:50|||||||||75
1763029380000|2025-11-13 10:23:00|249.37|249.19|249.27|249.19|249.37|249.19|249.27|249.19|24
1763029390000|2025-11-13 10:23:10|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.19|16
1763029400000|2025-11-13 10:23:20|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|5
1763029410000|2025-11-13 10:23:30|||||||||1
1763029420000|2025-11-13 10:23:40|||||||||2
1763029430000|2025-11-13 10:23:50|249.32|249.24|249.32|249.19|249.32|249.24|249.32|249.19|5
1763029440000|2025-11-13 10:24:00|249.27|249.24|249.22|249.14|249.32|249.24|249.22|249.14|28
1763029450000|2025-11-13 10:24:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.14|21
1763029470000|2025-11-13 10:24:30|249.32|249.24|249.32|249.24|249.32|249.24|249.27|249.24|1
1763029480000|2025-11-13 10:24:40|||||||||24
1763029490000|2025-11-13 10:24:50|||||||||9
1763029500000|2025-11-13 10:25:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|7
1763029520000|2025-11-13 10:25:20|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|9
1763029530000|2025-11-13 10:25:30|249.27||249.27||249.27||249.27||16
1763029540000|2025-11-13 10:25:40|249.22||249.22||249.22||249.22||48
1763029550000|2025-11-13 10:25:50|249.27|249.19|249.27|249.19|249.27|249.19|249.22|249.14|11
1763029560000|2025-11-13 10:26:00|249.32||249.27||249.32||249.27||0
1763029570000|2025-11-13 10:26:10|249.32||249.32||249.32||249.32||0
1763029580000|2025-11-13 10:26:20||249.24||249.24||249.24||249.19|14
1763029590000|2025-11-13 10:26:30|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|47
1763029600000|2025-11-13 10:26:40|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|5
1763029610000|2025-11-13 10:26:50|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|5
1763029630000|2025-11-13 10:27:10|249.42||249.42||249.42||249.37||0
1763029640000|2025-11-13 10:27:20|249.37|249.24|249.32|249.24|249.37|249.24|249.32|249.24|17
1763029650000|2025-11-13 10:27:30|249.37|249.29|249.37|249.29|249.37|249.29|249.32|249.29|8
1763029660000|2025-11-13 10:27:40||249.24||249.29||249.29||249.24|11
1763029670000|2025-11-13 10:27:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|2
1763029680000|2025-11-13 10:28:00|249.37||249.32||249.37||249.32||3
1763029690000|2025-11-13 10:28:10|||||||||2
1763029700000|2025-11-13 10:28:20|249.37||249.37||249.37||249.37||0
1763029710000|2025-11-13 10:28:30||249.29||249.24||249.29||249.24|1
1763029720000|2025-11-13 10:28:40|249.32|249.29|249.37|249.29|249.37|249.29|249.32|249.29|9
1763029740000|2025-11-13 10:29:00|249.42||249.37||249.42||249.37||2
1763029750000|2025-11-13 10:29:10|||||||||1
1763029770000|2025-11-13 10:29:30|||||||||30
1763029780000|2025-11-13 10:29:40|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|2
1763029790000|2025-11-13 10:29:50|249.27|249.19|249.32|249.19|249.32|249.19|249.27|249.19|15
1763029800000|2025-11-13 10:30:00|249.27||249.27||249.27||249.27||0
1763029810000|2025-11-13 10:30:10|||||||||1
1763029820000|2025-11-13 10:30:20|249.32|249.14|249.22|249.14|249.32|249.14|249.22|249.14|15
1763029830000|2025-11-13 10:30:30|249.27|249.19|249.27|249.14|249.27|249.19|249.27|249.14|4
1763029840000|2025-11-13 10:30:40|249.22||249.22||249.22||249.22||0
1763029850000|2025-11-13 10:30:50|249.27|249.19|249.27|249.14|249.27|249.19|249.22|249.14|1689
1763029860000|2025-11-13 10:31:00|249.22|249.19|249.17|249.09|249.27|249.19|249.17|249.09|38
1763029870000|2025-11-13 10:31:10|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|0
1763029880000|2025-11-13 10:31:20|||||||||4
1763029890000|2025-11-13 10:31:30|||||||||50
1763029900000|2025-11-13 10:31:40|||||||||1
1763029910000|2025-11-13 10:31:50|249.27||249.22||249.27||249.22||5
1763029930000|2025-11-13 10:32:10||249.09||249.09||249.09||249.09|25
1763029940000|2025-11-13 10:32:20|249.27|249.14|249.27|249.14|249.27|249.19|249.22|249.14|5
1763029950000|2025-11-13 10:32:30|249.22||249.22||249.22||249.22||0
1763029970000|2025-11-13 10:32:50|||||||||4
1763029980000|2025-11-13 10:33:00|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|19
1763030010000|2025-11-13 10:33:30|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|34
1763030020000|2025-11-13 10:33:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|47
1763030030000|2025-11-13 10:33:50|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|36
1763030040000|2025-11-13 10:34:00|249.22|249.14|249.22|249.09|249.22|249.14|249.22|249.09|10
1763030050000|2025-11-13 10:34:10||249.14||249.14||249.14||249.14|0
1763030070000|2025-11-13 10:34:30||249.09||249.14||249.14||249.09|4
1763030080000|2025-11-13 10:34:40|249.27||249.22||249.27||249.22||5
1763030090000|2025-11-13 10:34:50|249.27||249.22||249.27||249.22||10
1763030100000|2025-11-13 10:35:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.14|13
1763030110000|2025-11-13 10:35:10|249.32||249.32||249.32||249.27||4
1763030120000|2025-11-13 10:35:20|249.27||249.32||249.32||249.27||15
1763030130000|2025-11-13 10:35:30||249.24||249.24||249.24||249.24|0
1763030140000|2025-11-13 10:35:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|53
1763030150000|2025-11-13 10:35:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|10
1763030160000|2025-11-13 10:36:00|249.37|249.29|249.37|249.24|249.37|249.29|249.32|249.24|17
1763030170000|2025-11-13 10:36:10|249.32||249.32||249.37||249.32||0
1763030180000|2025-11-13 10:36:20|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|17
1763030190000|2025-11-13 10:36:30|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.19|36
1763030210000|2025-11-13 10:36:50|||||||||3
1763030220000|2025-11-13 10:37:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|5
1763030230000|2025-11-13 10:37:10|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|5
1763030250000|2025-11-13 10:37:30|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|1
1763030260000|2025-11-13 10:37:40||249.14||249.19||249.19||249.14|16
1763030280000|2025-11-13 10:38:00|249.32||249.32||249.32||249.32||0
1763030290000|2025-11-13 10:38:10|249.27||249.27||249.32||249.27||0
1763030300000|2025-11-13 10:38:20|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|22
1763030310000|2025-11-13 10:38:30|249.27||249.22||249.27||249.22||0
1763030320000|2025-11-13 10:38:40|249.27|249.19|249.27|249.14|249.27|249.19|249.22|249.14|10
1763030330000|2025-11-13 10:38:50|249.22|249.19|249.22|249.14|249.22|249.19|249.22|249.14|1
1763030340000|2025-11-13 10:39:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|4
1763030350000|2025-11-13 10:39:10|249.22|249.14|249.22|249.14|249.27|249.14|249.22|249.14|21
1763030360000|2025-11-13 10:39:20|249.27||249.27||249.27||249.27||0
1763030370000|2025-11-13 10:39:30||249.19||249.19||249.19||249.14|7
1763030380000|2025-11-13 10:39:40|249.32|249.24|249.32|249.24|249.32|249.24|249.27|249.24|11
1763030390000|2025-11-13 10:39:50|249.27|249.19|249.27|249.19|249.32|249.19|249.27|249.19|1
1763030400000|2025-11-13 10:40:00|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|2
1763030410000|2025-11-13 10:40:10|249.37||249.32||249.37||249.32||1
1763030430000|2025-11-13 10:40:30|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|1
1763030470000|2025-11-13 10:41:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|1
1763030480000|2025-11-13 10:41:20|||||||||8
1763030490000|2025-11-13 10:41:30|||||||||2
1763030500000|2025-11-13 10:41:40|||||||||31
1763030510000|2025-11-13 10:41:50|249.32||249.27||249.32||249.27||19
1763030520000|2025-11-13 10:42:00|249.32||249.27||249.32||249.27||20
1763030560000|2025-11-13 10:42:40|||||||||3
1763030570000|2025-11-13 10:42:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|54
1763030580000|2025-11-13 10:43:00|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|12
1763030590000|2025-11-13 10:43:10|||||||||1
1763030600000|2025-11-13 10:43:20|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|16
1763030610000|2025-11-13 10:43:30|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|32
1763030620000|2025-11-13 10:43:40|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|3
1763030630000|2025-11-13 10:43:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|27
1763030640000|2025-11-13 10:44:00|||||||||12
1763030660000|2025-11-13 10:44:20|249.12|249.04|249.17|249.04|249.17|249.04|249.12|249.04|11
1763030670000|2025-11-13 10:44:30|249.12||249.12||249.12||249.12||0
1763030680000|2025-11-13 10:44:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|26
1763030690000|2025-11-13 10:44:50|||||||||1
1763030700000|2025-11-13 10:45:00|249.22||249.22||249.22||249.17||16
1763030710000|2025-11-13 10:45:10|249.17|249.14|249.22|249.09|249.22|249.14|249.17|249.09|13
1763030720000|2025-11-13 10:45:20|249.17|249.14|249.22|249.14|249.22|249.14|249.17|249.09|15
1763030730000|2025-11-13 10:45:30|||||||||2
1763030740000|2025-11-13 10:45:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|3
1763030750000|2025-11-13 10:45:50|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|8
1763030770000|2025-11-13 10:46:10|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|516
1763030800000|2025-11-13 10:46:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|18
1763030810000|2025-11-13 10:46:50|||||||||2
1763030820000|2025-11-13 10:47:00|249.42|249.34|249.42|249.34|249.47|249.39|249.42|249.34|318
1763030830000|2025-11-13 10:47:10||249.29||249.34||249.34||249.29|23
1763030840000|2025-11-13 10:47:20|||||||||1
1763030860000|2025-11-13 10:47:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|13
1763030870000|2025-11-13 10:47:50|249.42||249.37||249.42||249.37||0
1763030880000|2025-11-13 10:48:00|249.32|249.19|249.32|249.24|249.32|249.24|249.32|249.19|23
1763030890000|2025-11-13 10:48:10|||||||||32
1763030900000|2025-11-13 10:48:20|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|7
1763030920000|2025-11-13 10:48:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|7
1763030940000|2025-11-13 10:49:00|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|1
1763030950000|2025-11-13 10:49:10|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|6
1763030970000|2025-11-13 10:49:30|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.29|11
1763030980000|2025-11-13 10:49:40|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|4
1763030990000|2025-11-13 10:49:50|249.37|249.29|249.37|249.24|249.37|249.29|249.32|249.24|12
1763031000000|2025-11-13 10:50:00|249.32|249.29|249.32|249.24|249.32|249.29|249.32|249.24|1
1763031010000|2025-11-13 10:50:10|||||||||15
1763031020000|2025-11-13 10:50:20|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|17
1763031040000|2025-11-13 10:50:40|||||||||2
1763031050000|2025-11-13 10:50:50|||||||||3
1763031060000|2025-11-13 10:51:00|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|9
1763031070000|2025-11-13 10:51:10||249.19||249.24||249.24||249.19|13
1763031080000|2025-11-13 10:51:20||249.19||249.19||249.24||249.19|8
1763031090000|2025-11-13 10:51:30|249.27|249.24|249.32|249.24|249.32|249.24|249.27|249.24|11
1763031100000|2025-11-13 10:51:40|249.27|249.19|249.32|249.19|249.32|249.24|249.27|249.19|7
1763031110000|2025-11-13 10:51:50|249.27||249.32||249.32||249.27||0
1763031120000|2025-11-13 10:52:00||249.24||249.24||249.24||249.24|1
1763031140000|2025-11-13 10:52:20|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|51
1763031150000|2025-11-13 10:52:30|||||||||16
1763031160000|2025-11-13 10:52:40|||||||||71
1763031180000|2025-11-13 10:53:00|||||||||147
1763031190000|2025-11-13 10:53:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|3
1763031210000|2025-11-13 10:53:30|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|30
1763031220000|2025-11-13 10:53:40|||||||||30
1763031230000|2025-11-13 10:53:50|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.29|39
1763031240000|2025-11-13 10:54:00|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|27
1763031250000|2025-11-13 10:54:10|||||||||1
1763031280000|2025-11-13 10:54:40|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|27
1763031310000|2025-11-13 10:55:10|||||||||11
1763031330000|2025-11-13 10:55:30|249.37|249.29|249.37|249.24|249.37|249.29|249.37|249.24|93
1763031340000|2025-11-13 10:55:40|249.32||249.32||249.32||249.32||0
1763031350000|2025-11-13 10:55:50|249.37|249.29|249.37|249.29|249.37|249.29|249.32|249.29|4
1763031360000|2025-11-13 10:56:00|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|1
1763031370000|2025-11-13 10:56:10|||||||||4
1763031380000|2025-11-13 10:56:20|249.27|249.19|249.27|249.19|249.32|249.24|249.27|249.19|134
1763031400000|2025-11-13 10:56:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|8
1763031410000|2025-11-13 10:56:50|||||||||1
1763031420000|2025-11-13 10:57:00|||||||||25
1763031430000|2025-11-13 10:57:10|||||||||1
1763031440000|2025-11-13 10:57:20|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|13
1763031450000|2025-11-13 10:57:30|||||||||1
1763031460000|2025-11-13 10:57:40|249.12|249.04|249.12|249.04|249.17|249.09|249.12|249.04|110
1763031480000|2025-11-13 10:58:00|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|26
1763031490000|2025-11-13 10:58:10|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|57
1763031510000|2025-11-13 10:58:30|||||||||3
1763031520000|2025-11-13 10:58:40|||||||||1
1763031540000|2025-11-13 10:59:00||249.04||249.04||249.09||249.04|24
1763031550000|2025-11-13 10:59:10|249.12|249.09|249.12|249.04|249.12|249.09|249.12|249.04|12
1763031560000|2025-11-13 10:59:20|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|10
1763031570000|2025-11-13 10:59:30|249.12||249.07||249.12||249.07||2
1763031590000|2025-11-13 10:59:50|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|31
1763031600000|2025-11-13 11:00:00|248.92|248.84|249.02|248.94|249.02|248.94|248.92|248.84|28
1763031610000|2025-11-13 11:00:10|248.97|248.89|248.92|248.84|249.02|248.94|248.92|248.84|127
1763031620000|2025-11-13 11:00:20|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|9
1763031630000|2025-11-13 11:00:30|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|8
1763031640000|2025-11-13 11:00:40|249.02||249.02||249.02||248.97||4
1763031650000|2025-11-13 11:00:50|248.97||248.97||249.02||248.97||0
1763031670000|2025-11-13 11:01:10|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.94|0
1763031680000|2025-11-13 11:01:20|||||||||43
1763031720000|2025-11-13 11:02:00|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.84|16
1763031730000|2025-11-13 11:02:10|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|50
1763031740000|2025-11-13 11:02:20|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|4
1763031760000|2025-11-13 11:02:40|||||||||30
1763031780000|2025-11-13 11:03:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|16
1763031790000|2025-11-13 11:03:10|||||||||3
1763031800000|2025-11-13 11:03:20|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.94|1
1763031810000|2025-11-13 11:03:30|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|25
1763031830000|2025-11-13 11:03:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|35
1763031840000|2025-11-13 11:04:00|248.97|248.89|248.97|248.84|248.97|248.89|248.92|248.84|3
1763031850000|2025-11-13 11:04:10|248.92||248.97||248.97||248.92||0
1763031860000|2025-11-13 11:04:20|248.92|248.89|248.97|248.89|248.97|248.89|248.92|248.89|0
1763031870000|2025-11-13 11:04:30|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|8
1763031880000|2025-11-13 11:04:40|249.02|248.84|249.02|248.89|249.02|248.89|249.02|248.84|2
1763031890000|2025-11-13 11:04:50|248.97|248.94|248.97|248.89|249.02|248.94|248.97|248.89|23
1763031900000|2025-11-13 11:05:00|||||||||1
1763031950000|2025-11-13 11:05:50|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.89|154
1763031960000|2025-11-13 11:06:00|||||||||1
1763031970000|2025-11-13 11:06:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|57
1763031980000|2025-11-13 11:06:20|||||||||4
1763031990000|2025-11-13 11:06:30|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|1
1763032020000|2025-11-13 11:07:00|||||||||1
1763032030000|2025-11-13 11:07:10||248.99||249.04||249.04||248.99|20
1763032040000|2025-11-13 11:07:20|249.17||249.12||249.17||249.12||3
1763032060000|2025-11-13 11:07:40||248.99||249.04||249.04||248.99|9
1763032070000|2025-11-13 11:07:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|1
1763032080000|2025-11-13 11:08:00|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|19
1763032090000|2025-11-13 11:08:10|249.12||249.07||249.12||249.07||38
1763032100000|2025-11-13 11:08:20||248.94||248.99||248.99||248.94|25
1763032120000|2025-11-13 11:08:40|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|22
1763032130000|2025-11-13 11:08:50|249.02|248.89|248.97|248.89|249.02|248.89|248.97|248.89|16
1763032140000|2025-11-13 11:09:00|249.02||248.97||249.02||248.97||2
1763032150000|2025-11-13 11:09:10|249.02||248.97||249.02||248.97||2
1763032160000|2025-11-13 11:09:20|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|27
1763032180000|2025-11-13 11:09:40|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|8
1763032190000|2025-11-13 11:09:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|0
1763032200000|2025-11-13 11:10:00|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|17
1763032210000|2025-11-13 11:10:10|248.92|248.89|248.92|248.84|248.92|248.89|248.92|248.84|5
1763032220000|2025-11-13 11:10:20||248.79||248.84||248.84||248.79|14
1763032230000|2025-11-13 11:10:30|248.97|248.89|248.97|248.89|249.02|248.89|248.97|248.89|2
1763032240000|2025-11-13 11:10:40|249.02||248.97||249.02||248.97||1
1763032250000|2025-11-13 11:10:50||248.84||248.84||248.84||248.84|10
1763032260000|2025-11-13 11:11:00|249.02|248.89|249.02|248.94|249.02|248.94|248.97|248.89|19
1763032280000|2025-11-13 11:11:20|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|12
1763032310000|2025-11-13 11:11:50|249.12||249.12||249.12||249.07||15
1763032320000|2025-11-13 11:12:00|249.07|249.04|249.07|248.99|249.12|249.04|249.07|248.99|2
1763032330000|2025-11-13 11:12:10|||||||||4
1763032340000|2025-11-13 11:12:20|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|0
1763032350000|2025-11-13 11:12:30|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|13
1763032370000|2025-11-13 11:12:50|249.12|249.04|249.12|248.99|249.12|249.04|249.07|248.99|5
1763032380000|2025-11-13 11:13:00|249.07|248.89|249.02|248.94|249.07|248.94|248.97|248.89|91
1763032390000|2025-11-13 11:13:10|||||||||1
1763032410000|2025-11-13 11:13:30|||||||||11
1763032420000|2025-11-13 11:13:40|249.07|248.99|249.07|248.99|249.07|248.99|249.02|248.94|34
1763032430000|2025-11-13 11:13:50|||||||||2
1763032440000|2025-11-13 11:14:00|||||||||40
1763032470000|2025-11-13 11:14:30|249.02|248.94|249.02|248.94|249.07|248.99|249.02|248.94|23
1763032480000|2025-11-13 11:14:40|249.07||249.07||249.07||249.02||0
1763032490000|2025-11-13 11:14:50|249.02||249.02||249.07||249.02||0
1763032500000|2025-11-13 11:15:00|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|4
1763032520000|2025-11-13 11:15:20|249.02|248.94|249.02|248.94|249.02|248.99|249.02|248.94|15
1763032540000|2025-11-13 11:15:40|||||||||24
1763032550000|2025-11-13 11:15:50|249.07||249.07||249.07||249.07||0
1763032560000|2025-11-13 11:16:00|249.02|248.99|249.02|248.94|249.02|248.99|248.97|248.89|48
1763032570000|2025-11-13 11:16:10|249.07||249.07||249.07||249.07||5
1763032580000|2025-11-13 11:16:20||248.99||248.99||248.99||248.99|0
1763032590000|2025-11-13 11:16:30|249.12|249.04|249.12|248.99|249.12|249.04|249.12|248.99|10
1763032600000|2025-11-13 11:16:40|249.07||249.07||249.12||249.07||0
1763032610000|2025-11-13 11:16:50|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|0
1763032630000|2025-11-13 11:17:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|13
1763032650000|2025-11-13 11:17:30|||||||||16
1763032660000|2025-11-13 11:17:40|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|11
1763032680000|2025-11-13 11:18:00|249.02|248.94|249.02|248.94|249.02|248.99|248.97|248.89|84
1763032690000|2025-11-13 11:18:10||248.89||248.89||248.94||248.89|10
1763032700000|2025-11-13 11:18:20|248.97|248.94|249.02|248.89|249.02|248.94|248.97|248.89|25
1763032710000|2025-11-13 11:18:30|248.97|248.94|248.97|248.89|248.97|248.94|248.97|248.89|8
1763032720000|2025-11-13 11:18:40|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|20
1763032730000|2025-11-13 11:18:50|249.07||249.02||249.07||249.02||6
1763032740000|2025-11-13 11:19:00|248.97|248.89|249.02|248.89|249.02|248.89|248.97|248.89|23
1763032750000|2025-11-13 11:19:10|248.97||249.02||249.02||248.97||5
1763032760000|2025-11-13 11:19:20||248.94||248.94||248.94||248.94|0
1763032770000|2025-11-13 11:19:30|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|45
1763032790000|2025-11-13 11:19:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|15
1763032800000|2025-11-13 11:20:00|248.82|248.74|248.82|248.74|248.87|248.74|248.82|248.74|41
1763032810000|2025-11-13 11:20:10|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|4
1763032820000|2025-11-13 11:20:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|30
1763032830000|2025-11-13 11:20:30|248.92|248.84|248.92|248.79|248.92|248.84|248.87|248.79|41
1763032840000|2025-11-13 11:20:40|248.87|248.84|248.87|248.79|248.87|248.84|248.87|248.79|27
1763032850000|2025-11-13 11:20:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|40
1763032860000|2025-11-13 11:21:00|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|5
1763032870000|2025-11-13 11:21:10|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|31
1763032880000|2025-11-13 11:21:20|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|5
1763032890000|2025-11-13 11:21:30|248.92|248.74|248.82|248.74|248.92|248.74|248.82|248.74|212
1763032900000|2025-11-13 11:21:40|248.87||248.82||248.87||248.82||2
1763032910000|2025-11-13 11:21:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|0
1763032920000|2025-11-13 11:22:00|||||||||12
1763032940000|2025-11-13 11:22:20|||||||||26
1763032950000|2025-11-13 11:22:30|||||||||16
1763032970000|2025-11-13 11:22:50|248.82|248.74|248.82|248.74|248.87|248.79|248.82|248.74|148
1763032980000|2025-11-13 11:23:00|248.87|248.79|248.87|248.79|248.87|248.79|248.82|248.74|82
1763032990000|2025-11-13 11:23:10|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|2
1763033000000|2025-11-13 11:23:20|248.87|248.79|248.87|248.79|248.92|248.84|248.87|248.79|66
1763033010000|2025-11-13 11:23:30|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|17
1763033020000|2025-11-13 11:23:40|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|40
1763033030000|2025-11-13 11:23:50|248.87|248.79|248.92|248.79|248.92|248.84|248.87|248.79|2
1763033040000|2025-11-13 11:24:00|248.87|248.84|248.92|248.79|248.92|248.84|248.87|248.79|12
1763033050000|2025-11-13 11:24:10|248.87||248.87||248.92||248.87||4
1763033060000|2025-11-13 11:24:20|248.92||248.87||248.92||248.87||0
1763033070000|2025-11-13 11:24:30|248.92|248.84|248.97|248.89|248.97|248.89|248.87|248.79|44
1763033080000|2025-11-13 11:24:40|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|12
1763033110000|2025-11-13 11:25:10|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|29
1763033120000|2025-11-13 11:25:20|248.92||248.92||248.97||248.92||1
1763033130000|2025-11-13 11:25:30|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|15
1763033140000|2025-11-13 11:25:40|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|2
1763033150000|2025-11-13 11:25:50|||||||||6
1763033160000|2025-11-13 11:26:00|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|32
1763033190000|2025-11-13 11:26:30|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|42
1763033200000|2025-11-13 11:26:40|||||||||23
1763033220000|2025-11-13 11:27:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|32
1763033230000|2025-11-13 11:27:10|248.97|248.89|248.97|248.84|248.97|248.89|248.92|248.84|109
1763033240000|2025-11-13 11:27:20|248.92||248.92||248.97||248.92||15
1763033250000|2025-11-13 11:27:30|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|51
1763033260000|2025-11-13 11:27:40|248.97||248.92||248.97||248.92||0
1763033270000|2025-11-13 11:27:50|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|34
1763033280000|2025-11-13 11:28:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|18
1763033290000|2025-11-13 11:28:10|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|239
1763033300000|2025-11-13 11:28:20|248.87||248.82||248.87||248.82||35
1763033310000|2025-11-13 11:28:30|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|6
1763033320000|2025-11-13 11:28:40|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|14
1763033330000|2025-11-13 11:28:50|||||||||3
1763033340000|2025-11-13 11:29:00|248.77|248.69|248.82|248.69|248.82|248.69|248.77|248.69|128
1763033350000|2025-11-13 11:29:10|248.87|248.74|248.82|248.74|248.87|248.74|248.82|248.74|9
1763033360000|2025-11-13 11:29:20|248.87||248.82||248.87||248.82||1
1763033390000|2025-11-13 11:29:50|248.87||248.87||248.87||248.82||20
1763033400000|2025-11-13 11:30:00||248.79||248.79||248.79||248.79|2
1763033410000|2025-11-13 11:30:10|248.92||248.92||248.92||248.87||3
1763033420000|2025-11-13 11:30:20|248.87|248.84|248.97|248.84|248.97|248.84|248.87|248.84|15
1763033430000|2025-11-13 11:30:30|248.92|248.89|248.92|248.84|248.92|248.89|248.92|248.84|1
1763033440000|2025-11-13 11:30:40|248.87|248.79|248.92|248.79|248.92|248.84|248.87|248.79|13
1763033450000|2025-11-13 11:30:50|248.87||248.87||248.92||248.87||5
1763033460000|2025-11-13 11:31:00|248.92|248.74|248.87|248.74|248.92|248.74|248.87|248.74|8
1763033470000|2025-11-13 11:31:10|248.82|248.79|248.82|248.74|248.82|248.79|248.82|248.74|8
1763033500000|2025-11-13 11:31:40|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|9
1763033520000|2025-11-13 11:32:00|||||||||14
1763033530000|2025-11-13 11:32:10|248.87||248.82||248.87||248.82||25
1763033540000|2025-11-13 11:32:20|248.77|248.69|248.77|248.64|248.82|248.69|248.77|248.64|19
1763033550000|2025-11-13 11:32:30|248.72|248.69|248.77|248.69|248.77|248.69|248.72|248.69|18
1763033560000|2025-11-13 11:32:40|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|8
1763033590000|2025-11-13 11:33:10|||||||||1
1763033600000|2025-11-13 11:33:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|1
1763033610000|2025-11-13 11:33:30|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|70
1763033620000|2025-11-13 11:33:40|248.77|248.69|248.77|248.69|248.82|248.69|248.77|248.69|8
1763033630000|2025-11-13 11:33:50|248.82|248.74|248.82|248.69|248.82|248.74|248.77|248.69|4
1763033640000|2025-11-13 11:34:00|248.77|248.74|248.82|248.69|248.82|248.74|248.77|248.69|2
1763033650000|2025-11-13 11:34:10|248.77||248.82||248.82||248.77||0
1763033660000|2025-11-13 11:34:20|248.77|248.74|248.82|248.74|248.82|248.74|248.77|248.74|6
1763033670000|2025-11-13 11:34:30|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|14
1763033690000|2025-11-13 11:34:50||248.69||248.74||248.74||248.69|2
1763033700000|2025-11-13 11:35:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.74|9
1763033710000|2025-11-13 11:35:10||248.74||248.79||248.79||248.74|2
1763033730000|2025-11-13 11:35:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|14
1763033740000|2025-11-13 11:35:40|||||||||96
1763033760000|2025-11-13 11:36:00|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|6
1763033770000|2025-11-13 11:36:10|||||||||1
1763033780000|2025-11-13 11:36:20|248.82|248.74|248.82|248.74|248.82|248.79|248.82|248.74|10
1763033790000|2025-11-13 11:36:30|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|6
1763033820000|2025-11-13 11:37:00|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|33
1763033830000|2025-11-13 11:37:10|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|8
1763033850000|2025-11-13 11:37:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|6
1763033860000|2025-11-13 11:37:40|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|42
1763033880000|2025-11-13 11:38:00|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|12
1763033890000|2025-11-13 11:38:10|||||||||1
1763033910000|2025-11-13 11:38:30||248.79||248.84||248.84||248.79|70
1763033920000|2025-11-13 11:38:40|248.97||248.92||248.97||248.92||155
1763033930000|2025-11-13 11:38:50|||||||||1
1763033950000|2025-11-13 11:39:10|248.97|248.89|248.97|248.84|248.97|248.89|248.97|248.84|15
1763033960000|2025-11-13 11:39:20||248.89||248.89||248.89||248.89|0
1763033980000|2025-11-13 11:39:40|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|74
1763033990000|2025-11-13 11:39:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|51
1763034000000|2025-11-13 11:40:00|248.92||248.92||248.92||248.87||25
1763034010000|2025-11-13 11:40:10|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.84|0
1763034020000|2025-11-13 11:40:20|||||||||1
1763034030000|2025-11-13 11:40:30|||||||||1
1763034040000|2025-11-13 11:40:40|||||||||3
1763034050000|2025-11-13 11:40:50|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.89|0
1763034060000|2025-11-13 11:41:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|40
1763034080000|2025-11-13 11:41:20|249.07||249.07||249.07||249.07||7
1763034090000|2025-11-13 11:41:30|249.02||249.02||249.02||249.02||0
1763034100000|2025-11-13 11:41:40|249.07|248.99|249.07|248.99|249.07|248.99|249.02|248.99|0
1763034130000|2025-11-13 11:42:10|||||||||18
1763034140000|2025-11-13 11:42:20|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|17
1763034150000|2025-11-13 11:42:30|249.12||249.07||249.12||249.07||6
1763034170000|2025-11-13 11:42:50|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|0
1763034180000|2025-11-13 11:43:00|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|136
1763034190000|2025-11-13 11:43:10||248.99||249.04||249.04||248.99|44
1763034200000|2025-11-13 11:43:20|||||||||1
1763034210000|2025-11-13 11:43:30|249.17||249.12||249.17||249.12||0
1763034220000|2025-11-13 11:43:40|249.17||249.17||249.17||249.17||0
1763034230000|2025-11-13 11:43:50|249.12|249.09|249.17|249.09|249.17|249.09|249.12|249.09|1
1763034240000|2025-11-13 11:44:00|249.22||249.22||249.22||249.22||52
1763034250000|2025-11-13 11:44:10|249.17||249.17||249.17||249.17||3
1763034260000|2025-11-13 11:44:20|249.22||249.17||249.22||249.17||1
1763034280000|2025-11-13 11:44:40|249.12|249.04|249.17|249.04|249.17|249.04|249.12|249.04|15
1763034290000|2025-11-13 11:44:50|249.12|249.09|249.12|249.04|249.17|249.09|249.12|249.04|7
1763034300000|2025-11-13 11:45:00|||||||||16
1763034320000|2025-11-13 11:45:20|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|8
1763034330000|2025-11-13 11:45:30|||||||||6
1763034340000|2025-11-13 11:45:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|2
1763034350000|2025-11-13 11:45:50|249.22||249.17||249.22||249.17||1
1763034360000|2025-11-13 11:46:00|249.22|249.14|249.22|249.14|249.27|249.14|249.22|249.14|5
1763034370000|2025-11-13 11:46:10|249.27||249.22||249.27||249.22||1
1763034380000|2025-11-13 11:46:20|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|31
1763034400000|2025-11-13 11:46:40|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|33
1763034410000|2025-11-13 11:46:50|249.12||249.07||249.12||249.07||5
1763034420000|2025-11-13 11:47:00||248.94||248.99||248.99||248.94|15
1763034430000|2025-11-13 11:47:10|249.12||249.12||249.12||249.12||0
1763034440000|2025-11-13 11:47:20|249.07|249.04|249.17|249.04|249.17|249.09|249.07|249.04|2
1763034450000|2025-11-13 11:47:30|249.12|249.09|249.17|249.09|249.17|249.09|249.12|249.09|0
1763034460000|2025-11-13 11:47:40|||||||||5
1763034480000|2025-11-13 11:48:00|249.12|249.04|249.17|249.09|249.17|249.09|249.12|249.04|9
1763034490000|2025-11-13 11:48:10|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|52
1763034510000|2025-11-13 11:48:30|249.17|249.09|249.22|249.09|249.22|249.09|249.17|249.09|30
1763034520000|2025-11-13 11:48:40|249.17|249.04|249.17|249.04|249.17|249.04|249.17|249.04|17
1763034530000|2025-11-13 11:48:50||249.09||249.09||249.09||249.09|0
1763034540000|2025-11-13 11:49:00|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|2
1763034550000|2025-11-13 11:49:10||248.99||249.04||249.04||248.99|8
1763034560000|2025-11-13 11:49:20||248.99||249.04||249.04||248.99|3
1763034600000|2025-11-13 11:50:00|249.17|249.09|249.17|249.09|249.17|249.09|249.12|249.09|14
1763034610000|2025-11-13 11:50:10|249.12|249.04|249.17|249.04|249.17|249.04|249.12|249.04|3
1763034620000|2025-11-13 11:50:20||249.09||249.09||249.09||249.09|0
1763034650000|2025-11-13 11:50:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|41
1763034660000|2025-11-13 11:51:00|||||||||1
1763034680000|2025-11-13 11:51:20|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|26
1763034690000|2025-11-13 11:51:30|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|13
1763034710000|2025-11-13 11:51:50|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|4
1763034720000|2025-11-13 11:52:00|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|12
1763034730000|2025-11-13 11:52:10||249.09||249.14||249.14||249.09|17
1763034750000|2025-11-13 11:52:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|3
1763034760000|2025-11-13 11:52:40|249.22||249.22||249.22||249.17||1
1763034770000|2025-11-13 11:52:50|249.17||249.17||249.22||249.17||1
1763034780000|2025-11-13 11:53:00|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|3
1763034790000|2025-11-13 11:53:10||249.09||249.09||249.09||249.09|4
1763034800000|2025-11-13 11:53:20|249.17|249.14|249.17|249.09|249.17|249.14|249.17|249.09|1
1763034810000|2025-11-13 11:53:30|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|10
1763034820000|2025-11-13 11:53:40|249.17||249.17||249.17||249.12||0
1763034830000|2025-11-13 11:53:50|249.12||249.17||249.17||249.12||4
1763034840000|2025-11-13 11:54:00|249.12||249.12||249.17||249.12||0
1763034850000|2025-11-13 11:54:10|249.17||249.12||249.17||249.12||0
1763034860000|2025-11-13 11:54:20|||||||||1
1763034870000|2025-11-13 11:54:30|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|19
1763034880000|2025-11-13 11:54:40|249.12||249.07||249.12||249.07||1921
1763034890000|2025-11-13 11:54:50|||||||||3
1763034900000|2025-11-13 11:55:00|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|40
1763034910000|2025-11-13 11:55:10|249.02|248.99|249.02|248.94|249.07|248.99|249.02|248.94|1
1763034920000|2025-11-13 11:55:20|248.97|248.89|249.02|248.89|249.02|248.94|248.97|248.89|57
1763034940000|2025-11-13 11:55:40|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.94|5
1763034970000|2025-11-13 11:56:10|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.84|43
1763034980000|2025-11-13 11:56:20|||||||||2
1763034990000|2025-11-13 11:56:30|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|18
1763035000000|2025-11-13 11:56:40|249.02||248.97||249.02||248.97||7
1763035010000|2025-11-13 11:56:50|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|6
1763035020000|2025-11-13 11:57:00||248.89||248.89||248.89||248.89|0
1763035030000|2025-11-13 11:57:10|249.02||249.02||249.02||248.97||5
1763035040000|2025-11-13 11:57:20|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.94|2
1763035070000|2025-11-13 11:57:50|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|5
1763035110000|2025-11-13 11:58:30|||||||||1
1763035120000|2025-11-13 11:58:40||248.89||248.94||248.94||248.89|2
1763035130000|2025-11-13 11:58:50||248.89||248.89||248.89||248.89|1
1763035140000|2025-11-13 11:59:00||248.94||248.89||248.94||248.89|6
1763035150000|2025-11-13 11:59:10|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.94|21
1763035160000|2025-11-13 11:59:20|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|468
1763035170000|2025-11-13 11:59:30|||||||||2
1763035180000|2025-11-13 11:59:40|249.17||249.12||249.17||249.12||7
1763035190000|2025-11-13 11:59:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|111
1763035200000|2025-11-13 12:00:00|||||||||3
1763035220000|2025-11-13 12:00:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|17
1763035230000|2025-11-13 12:00:30|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|40
1763035240000|2025-11-13 12:00:40|248.92|248.84|248.97|248.84|248.97|248.89|248.92|248.84|62
1763035250000|2025-11-13 12:00:50||248.89||248.89||248.89||248.89|0
1763035260000|2025-11-13 12:01:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|2
1763035270000|2025-11-13 12:01:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|4
1763035300000|2025-11-13 12:01:40|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.94|8
1763035320000|2025-11-13 12:02:00|248.97|248.89|248.97|248.89|249.02|248.94|248.97|248.89|16
1763035330000|2025-11-13 12:02:10|249.02|248.84|248.92|248.84|249.02|248.84|248.92|248.84|314
1763035340000|2025-11-13 12:02:20|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|26
1763035350000|2025-11-13 12:02:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|33
1763035360000|2025-11-13 12:02:40|248.92||248.87||248.92||248.87||2
1763035370000|2025-11-13 12:02:50|||||||||8
1763035380000|2025-11-13 12:03:00|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|6
1763035390000|2025-11-13 12:03:10|248.87||248.82||248.87||248.82||17
1763035400000|2025-11-13 12:03:20|248.87|248.79|248.87|248.79|248.87|248.79|248.82|248.79|36
1763035410000|2025-11-13 12:03:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|12
1763035420000|2025-11-13 12:03:40|||||||||1
1763035430000|2025-11-13 12:03:50|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|10
1763035440000|2025-11-13 12:04:00|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|43
1763035450000|2025-11-13 12:04:10|||||||||150
1763035470000|2025-11-13 12:04:30|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|10
1763035480000|2025-11-13 12:04:40|||||||||12
1763035490000|2025-11-13 12:04:50|248.77||248.72||248.77||248.72||5
1763035500000|2025-11-13 12:05:00|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|4
1763035510000|2025-11-13 12:05:10|||||||||1
1763035520000|2025-11-13 12:05:20|248.72|248.64|248.77|248.64|248.77|248.64|248.72|248.64|5
1763035530000|2025-11-13 12:05:30||248.69||248.69||248.69||248.69|0
1763035540000|2025-11-13 12:05:40|248.72|248.64|248.77|248.64|248.77|248.64|248.72|248.64|166
1763035550000|2025-11-13 12:05:50|248.72||248.72||248.72||248.72||0
1763035560000|2025-11-13 12:06:00|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|38
1763035580000|2025-11-13 12:06:20|248.77||248.72||248.77||248.72||3
1763035590000|2025-11-13 12:06:30|248.77|248.69|248.77|248.64|248.77|248.69|248.72|248.64|19
1763035600000|2025-11-13 12:06:40|248.72||248.77||248.77||248.72||0
1763035610000|2025-11-13 12:06:50||248.69||248.69||248.69||248.69|1
1763035620000|2025-11-13 12:07:00|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|22
1763035630000|2025-11-13 12:07:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|7
1763035640000|2025-11-13 12:07:20|||||||||3
1763035650000|2025-11-13 12:07:30|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|7
1763035670000|2025-11-13 12:07:50|||||||||4
1763035680000|2025-11-13 12:08:00|248.82|248.74|248.82|248.69|248.82|248.74|248.82|248.69|17
1763035690000|2025-11-13 12:08:10|248.77|248.74|248.82|248.74|248.82|248.74|248.77|248.74|0
1763035700000|2025-11-13 12:08:20|248.77|248.69|248.77|248.69|248.82|248.74|248.77|248.69|7
1763035710000|2025-11-13 12:08:30|248.82||248.77||248.82||248.77||0
1763035720000|2025-11-13 12:08:40|248.72|248.64|248.72|248.64|248.77|248.69|248.72|248.64|32
1763035730000|2025-11-13 12:08:50|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|11
1763035740000|2025-11-13 12:09:00|248.67|248.59|248.67|248.54|248.67|248.59|248.62|248.54|18
1763035750000|2025-11-13 12:09:10|248.62|248.59|248.62|248.54|248.67|248.59|248.62|248.54|28
1763035760000|2025-11-13 12:09:20|248.67|248.59|248.67|248.59|248.67|248.59|248.62|248.59|7
1763035770000|2025-11-13 12:09:30|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|7
1763035780000|2025-11-13 12:09:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|16
1763035790000|2025-11-13 12:09:50|||||||||18
1763035800000|2025-11-13 12:10:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|19
1763035810000|2025-11-13 12:10:10|248.67|248.49|248.62|248.54|248.67|248.54|248.62|248.49|91
1763035820000|2025-11-13 12:10:20|248.67||248.62||248.67||248.62||2
1763035830000|2025-11-13 12:10:30|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|6
1763035840000|2025-11-13 12:10:40|||||||||4
1763035850000|2025-11-13 12:10:50||248.54||248.54||248.54||248.54|3
1763035860000|2025-11-13 12:11:00||248.59||248.59||248.59||248.59|0
1763035870000|2025-11-13 12:11:10|248.72|248.54|248.67|248.59|248.72|248.59|248.67|248.54|19
1763035880000|2025-11-13 12:11:20||248.54||248.59||248.59||248.54|1
1763035900000|2025-11-13 12:11:40|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.54|5
1763035920000|2025-11-13 12:12:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1763035930000|2025-11-13 12:12:10|||||||||3
1763035940000|2025-11-13 12:12:20|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|26
1763035950000|2025-11-13 12:12:30||248.59||248.64||248.64||248.59|18
1763035960000|2025-11-13 12:12:40|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|0
1763035980000|2025-11-13 12:13:00|248.82|248.74|248.82|248.74|248.82|248.74|248.77|248.74|13
1763036000000|2025-11-13 12:13:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|9
1763036020000|2025-11-13 12:13:40|||||||||4
1763036030000|2025-11-13 12:13:50||248.64||248.69||248.69||248.64|4
1763036040000|2025-11-13 12:14:00|248.82|248.74|248.82|248.69|248.82|248.74|248.82|248.69|12
1763036050000|2025-11-13 12:14:10||248.74||248.74||248.74||248.74|0
1763036060000|2025-11-13 12:14:20|248.77|248.69|248.77|248.69|248.82|248.69|248.77|248.69|6
1763036070000|2025-11-13 12:14:30|248.82||248.77||248.82||248.77||3
1763036080000|2025-11-13 12:14:40|248.72|248.64|248.77|248.64|248.77|248.64|248.72|248.64|23
1763036090000|2025-11-13 12:14:50|248.72|248.69|248.77|248.69|248.77|248.69|248.72|248.69|5
1763036100000|2025-11-13 12:15:00|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|18
1763036130000|2025-11-13 12:15:30|||||||||1
1763036140000|2025-11-13 12:15:40|248.87|248.79|248.87|248.79|248.87|248.79|248.82|248.74|7
1763036150000|2025-11-13 12:15:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|40
1763036160000|2025-11-13 12:16:00|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|6
1763036170000|2025-11-13 12:16:10|248.87||248.92||248.92||248.87||0
1763036180000|2025-11-13 12:16:20|248.87|248.84|248.87|248.79|248.92|248.84|248.87|248.79|1592
1763036190000|2025-11-13 12:16:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|10
1763036200000|2025-11-13 12:16:40|||||||||20
1763036210000|2025-11-13 12:16:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|0
1763036230000|2025-11-13 12:17:10|249.02||248.97||249.02||248.97||40
1763036280000|2025-11-13 12:18:00||248.84||248.84||248.89||248.84|19
1763036290000|2025-11-13 12:18:10|248.92|248.89|248.97|248.89|248.97|248.89|248.92|248.89|1
1763036300000|2025-11-13 12:18:20|||||||||1
1763036320000|2025-11-13 12:18:40|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|0
1763036330000|2025-11-13 12:18:50|249.07|248.99|249.02|248.94|249.07|248.99|249.02|248.94|20
1763036340000|2025-11-13 12:19:00|248.97|248.89|249.02|248.89|249.02|248.94|248.97|248.89|20
1763036350000|2025-11-13 12:19:10|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.89|22
1763036370000|2025-11-13 12:19:30|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|62
1763036380000|2025-11-13 12:19:40|||||||||1
1763036390000|2025-11-13 12:19:50|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|22
1763036400000|2025-11-13 12:20:00||248.84||248.89||248.89||248.84|2
1763036440000|2025-11-13 12:20:40|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|75
1763036450000|2025-11-13 12:20:50|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|11
1763036460000|2025-11-13 12:21:00|248.92||248.92||248.92||248.92||1
1763036470000|2025-11-13 12:21:10||248.84||248.84||248.84||248.84|1
1763036480000|2025-11-13 12:21:20||248.79||248.84||248.84||248.79|2120
1763036490000|2025-11-13 12:21:30|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|7
1763036510000|2025-11-13 12:21:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|7
1763036520000|2025-11-13 12:22:00|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|8
1763036540000|2025-11-13 12:22:20|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|365
1763036550000|2025-11-13 12:22:30|249.02|248.89|249.02|248.94|249.02|248.94|249.02|248.89|15
1763036560000|2025-11-13 12:22:40|||||||||6
1763036570000|2025-11-13 12:22:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|60
1763036580000|2025-11-13 12:23:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|6
1763036600000|2025-11-13 12:23:20|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|52
1763036610000|2025-11-13 12:23:30|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|29
1763036620000|2025-11-13 12:23:40|249.02||249.02||249.02||248.97||5
1763036630000|2025-11-13 12:23:50|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.94|15
1763036640000|2025-11-13 12:24:00|||||||||1
1763036650000|2025-11-13 12:24:10|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|65
1763036670000|2025-11-13 12:24:30|||||||||1
1763036700000|2025-11-13 12:25:00|248.97||248.92||248.97||248.92||9
1763036730000|2025-11-13 12:25:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|31
1763036740000|2025-11-13 12:25:40|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|29
1763036760000|2025-11-13 12:26:00||248.74||248.79||248.79||248.74|19
1763036780000|2025-11-13 12:26:20|||||||||4
1763036790000|2025-11-13 12:26:30|||||||||26
1763036800000|2025-11-13 12:26:40|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|28
1763036810000|2025-11-13 12:26:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|14
1763036830000|2025-11-13 12:27:10|||||||||5
1763036850000|2025-11-13 12:27:30||248.74||248.74||248.74||248.74|13
1763036860000|2025-11-13 12:27:40|248.82|248.79|248.87|248.74|248.87|248.79|248.82|248.74|17
1763036870000|2025-11-13 12:27:50||248.79||248.79||248.79||248.79|0
1763036880000|2025-11-13 12:28:00|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|9
1763036890000|2025-11-13 12:28:10|248.92|248.79|248.87|248.79|248.92|248.79|248.87|248.79|1
1763036900000|2025-11-13 12:28:20|||||||||5
1763036910000|2025-11-13 12:28:30|248.82|248.74|248.82|248.74|248.87|248.74|248.82|248.74|3
1763036920000|2025-11-13 12:28:40|248.87||248.87||248.87||248.82||27
1763036930000|2025-11-13 12:28:50|248.82|248.79|248.87|248.79|248.87|248.79|248.82|248.74|20
1763036940000|2025-11-13 12:29:00|248.92||248.87||248.92||248.87||1
1763036960000|2025-11-13 12:29:20|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.79|19
1763036980000|2025-11-13 12:29:40|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.84|2
1763036990000|2025-11-13 12:29:50||248.84||248.84||248.84||248.84|1
1763037000000|2025-11-13 12:30:00|248.92|248.89|248.97|248.89|248.97|248.89|248.92|248.89|0
1763037010000|2025-11-13 12:30:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|12
1763037020000|2025-11-13 12:30:20|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|3
1763037030000|2025-11-13 12:30:30|249.02||248.97||249.02||248.97||0
1763037040000|2025-11-13 12:30:40|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|0
1763037050000|2025-11-13 12:30:50|249.07||249.02||249.07||249.02||0
1763037060000|2025-11-13 12:31:00|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.94|3
1763037070000|2025-11-13 12:31:10|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|9
1763037080000|2025-11-13 12:31:20|249.02||249.02||249.07||249.02||0
1763037100000|2025-11-13 12:31:40|249.07|248.99|249.07|248.94|249.07|248.99|249.02|248.94|3
1763037110000|2025-11-13 12:31:50|249.02||249.02||249.02||249.02||0
1763037120000|2025-11-13 12:32:00|249.07|248.99|249.07|248.99|249.07|248.99|249.02|248.99|3
1763037130000|2025-11-13 12:32:10|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|1
1763037140000|2025-11-13 12:32:20||248.99||248.99||248.99||248.99|0
1763037150000|2025-11-13 12:32:30|249.12||249.12||249.12||249.12||0
1763037160000|2025-11-13 12:32:40|249.07|249.04|249.12|249.04|249.12|249.04|249.07|249.04|15
1763037170000|2025-11-13 12:32:50|249.17|249.09|249.17|249.04|249.17|249.09|249.12|249.04|52
1763037180000|2025-11-13 12:33:00|249.22|249.09|249.17|249.09|249.22|249.09|249.17|249.09|49
1763037190000|2025-11-13 12:33:10|||||||||2
1763037200000|2025-11-13 12:33:20|||||||||1
1763037210000|2025-11-13 12:33:30|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|2
1763037220000|2025-11-13 12:33:40|249.22|249.14|249.22|249.09|249.22|249.14|249.22|249.09|2
1763037230000|2025-11-13 12:33:50|249.17|249.14|249.22|249.14|249.22|249.14|249.17|249.14|6
1763037240000|2025-11-13 12:34:00|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|1
1763037260000|2025-11-13 12:34:20|249.22||249.17||249.22||249.17||1
1763037270000|2025-11-13 12:34:30|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|21
1763037280000|2025-11-13 12:34:40|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|14
1763037300000|2025-11-13 12:35:00|||||||||1
1763037320000|2025-11-13 12:35:20|249.12||249.07||249.12||249.07||3
1763037330000|2025-11-13 12:35:30|249.02|248.94|249.02|248.94|249.07|248.94|249.02|248.94|24
1763037360000|2025-11-13 12:36:00|249.07||249.07||249.07||249.02||1
1763037370000|2025-11-13 12:36:10|249.02|248.99|249.12|249.04|249.12|249.04|249.02|248.94|73
1763037400000|2025-11-13 12:36:40||248.99||249.04||249.04||248.99|6
1763037420000|2025-11-13 12:37:00|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|0
1763037450000|2025-11-13 12:37:30|249.12|249.04|249.17|249.09|249.17|249.09|249.12|249.04|11
1763037470000|2025-11-13 12:37:50|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|9
1763037480000|2025-11-13 12:38:00|||||||||2
1763037490000|2025-11-13 12:38:10|||||||||11
1763037500000|2025-11-13 12:38:20|249.17||249.12||249.17||249.12||3
1763037520000|2025-11-13 12:38:40|||||||||1
1763037530000|2025-11-13 12:38:50|249.17||249.17||249.17||249.12||1
1763037540000|2025-11-13 12:39:00|249.12|249.09|249.17|249.09|249.17|249.09|249.12|249.09|2
1763037550000|2025-11-13 12:39:10|249.22||249.17||249.22||249.17||0
1763037560000|2025-11-13 12:39:20|249.22|249.14|249.22|249.09|249.22|249.14|249.22|249.09|15
1763037580000|2025-11-13 12:39:40||249.14||249.14||249.14||249.09|6
1763037590000|2025-11-13 12:39:50|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|3
1763037600000|2025-11-13 12:40:00|||||||||1
1763037610000|2025-11-13 12:40:10|249.22|249.14|249.22|249.14|249.27|249.14|249.22|249.14|5
1763037620000|2025-11-13 12:40:20|249.27||249.27||249.27||249.22||96
1763037630000|2025-11-13 12:40:30|249.22|249.19|249.27|249.19|249.27|249.19|249.22|249.19|112
1763037640000|2025-11-13 12:40:40||249.14||249.19||249.19||249.14|3
1763037650000|2025-11-13 12:40:50|249.22|249.14|249.27|249.14|249.27|249.14|249.22|249.14|14
1763037660000|2025-11-13 12:41:00|249.22|249.19|249.22|249.14|249.27|249.19|249.22|249.14|23
1763037670000|2025-11-13 12:41:10|||||||||5
1763037680000|2025-11-13 12:41:20|249.27||249.27||249.27||249.22||101
1763037690000|2025-11-13 12:41:30|249.22||249.22||249.22||249.22||0
1763037720000|2025-11-13 12:42:00|249.17|249.09|249.17|249.04|249.22|249.09|249.12|249.04|95
1763037730000|2025-11-13 12:42:10|249.12||249.17||249.17||249.12||0
1763037740000|2025-11-13 12:42:20||249.09||249.09||249.09||249.04|3
1763037760000|2025-11-13 12:42:40|249.22|249.14|249.22|249.09|249.22|249.14|249.22|249.09|17
1763037770000|2025-11-13 12:42:50|249.17||249.17||249.17||249.17||27
1763037780000|2025-11-13 12:43:00||249.04||249.04||249.04||249.04|2
1763037790000|2025-11-13 12:43:10||249.09||249.09||249.09||249.09|2
1763037800000|2025-11-13 12:43:20|249.22|249.14|249.22|249.09|249.22|249.14|249.22|249.09|2
1763037810000|2025-11-13 12:43:30||249.14||249.14||249.14||249.14|0
1763037820000|2025-11-13 12:43:40|249.17|249.09|249.17|249.09|249.22|249.09|249.17|249.09|25
1763037830000|2025-11-13 12:43:50|249.22||249.17||249.22||249.17||0
1763037840000|2025-11-13 12:44:00|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|4
1763037850000|2025-11-13 12:44:10|249.22||249.22||249.22||249.17||25
1763037860000|2025-11-13 12:44:20|249.17|249.14|249.22|249.09|249.22|249.14|249.17|249.09|4
1763037870000|2025-11-13 12:44:30||249.14||249.14||249.14||249.14|15
1763037900000|2025-11-13 12:45:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|41
1763037910000|2025-11-13 12:45:10|249.22|249.14|249.27|249.14|249.27|249.14|249.22|249.14|51
1763037930000|2025-11-13 12:45:30|249.22|249.19|249.32|249.24|249.32|249.24|249.22|249.19|13
1763037940000|2025-11-13 12:45:40|249.27|249.19|249.32|249.19|249.32|249.19|249.27|249.19|22
1763037950000|2025-11-13 12:45:50|249.27|249.24|249.32|249.24|249.32|249.24|249.27|249.24|7
1763037960000|2025-11-13 12:46:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|7
1763037970000|2025-11-13 12:46:10|249.32||249.27||249.32||249.27||13
1763037980000|2025-11-13 12:46:20|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|20
1763037990000|2025-11-13 12:46:30|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|6
1763038020000|2025-11-13 12:47:00|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|230
1763038030000|2025-11-13 12:47:10||249.09||249.14||249.14||249.09|55
1763038040000|2025-11-13 12:47:20|249.17|249.04|249.17|249.04|249.17|249.04|249.12|249.04|30
1763038050000|2025-11-13 12:47:30||249.09||249.09||249.09||249.09|1
1763038060000|2025-11-13 12:47:40|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|14
1763038070000|2025-11-13 12:47:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|12
1763038080000|2025-11-13 12:48:00|249.02|248.94|249.12|249.04|249.12|249.04|249.02|248.94|133
1763038090000|2025-11-13 12:48:10|||||||||4
1763038100000|2025-11-13 12:48:20|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|3
1763038110000|2025-11-13 12:48:30|||||||||3
1763038130000|2025-11-13 12:48:50|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|50
1763038140000|2025-11-13 12:49:00||248.99||249.04||249.04||248.99|15
1763038160000|2025-11-13 12:49:20|||||||||2
1763038170000|2025-11-13 12:49:30|||||||||1
1763038200000|2025-11-13 12:50:00|||||||||41
1763038210000|2025-11-13 12:50:10|||||||||44
1763038230000|2025-11-13 12:50:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|12
1763038240000|2025-11-13 12:50:40|||||||||2
1763038250000|2025-11-13 12:50:50||249.04||249.04||249.09||249.04|32
1763038260000|2025-11-13 12:51:00|249.12|249.09|249.17|249.04|249.17|249.09|249.12|249.04|20
1763038270000|2025-11-13 12:51:10|249.12||249.12||249.17||249.12||11
1763038290000|2025-11-13 12:51:30|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|9
1763038300000|2025-11-13 12:51:40|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|19
1763038310000|2025-11-13 12:51:50|249.07||249.02||249.07||249.02||0
1763038320000|2025-11-13 12:52:00|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|17
1763038330000|2025-11-13 12:52:10|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|12
1763038360000|2025-11-13 12:52:40|248.97|248.89|248.97|248.89|249.02|248.89|248.97|248.89|52
1763038370000|2025-11-13 12:52:50|249.02||248.97||249.02||248.97||4
1763038380000|2025-11-13 12:53:00||248.84||248.89||248.89||248.84|12
1763038390000|2025-11-13 12:53:10|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|107
1763038410000|2025-11-13 12:53:30||248.89||248.94||248.94||248.89|18
1763038420000|2025-11-13 12:53:40|||||||||5000
1763038430000|2025-11-13 12:53:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|55
1763038440000|2025-11-13 12:54:00|||||||||1
1763038460000|2025-11-13 12:54:20|248.92|248.84|248.97|248.84|248.97|248.89|248.92|248.84|20
1763038470000|2025-11-13 12:54:30|248.92||248.92||248.97||248.92||4
1763038480000|2025-11-13 12:54:40|248.97||248.97||248.97||248.97||0
1763038490000|2025-11-13 12:54:50||248.89||248.89||248.89||248.89|0
1763038500000|2025-11-13 12:55:00|||||||||1
1763038530000|2025-11-13 12:55:30|||||||||1
1763038540000|2025-11-13 12:55:40|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|17
1763038550000|2025-11-13 12:55:50|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.94|71
1763038560000|2025-11-13 12:56:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|14
1763038570000|2025-11-13 12:56:10|249.02||249.02||249.02||248.97||0
1763038580000|2025-11-13 12:56:20|248.97||248.97||249.02||248.97||0
1763038610000|2025-11-13 12:56:50|||||||||21
1763038620000|2025-11-13 12:57:00|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|23
1763038630000|2025-11-13 12:57:10|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|2
1763038640000|2025-11-13 12:57:20|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|12
1763038660000|2025-11-13 12:57:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|5
1763038670000|2025-11-13 12:57:50|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|10
1763038680000|2025-11-13 12:58:00|248.92||248.92||248.97||248.92||8
1763038740000|2025-11-13 12:59:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|2
1763038750000|2025-11-13 12:59:10|||||||||5
1763038760000|2025-11-13 12:59:20|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|4
1763038770000|2025-11-13 12:59:30||248.84||248.89||248.89||248.84|7
1763038780000|2025-11-13 12:59:40|249.02||248.97||249.02||248.97||44
1763038800000|2025-11-13 13:00:00|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.74|42
1763038810000|2025-11-13 13:00:10|||||||||15
1763038820000|2025-11-13 13:00:20|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|19
1763038830000|2025-11-13 13:00:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|7
1763038860000|2025-11-13 13:01:00|248.77|248.74|248.82|248.74|248.82|248.79|248.77|248.69|105
1763038870000|2025-11-13 13:01:10|248.87|248.79|248.87|248.79|248.87|248.79|248.82|248.74|12
1763038880000|2025-11-13 13:01:20|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|5
1763038890000|2025-11-13 13:01:30|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|3
1763038900000|2025-11-13 13:01:40|248.82||248.87||248.87||248.82||0
1763038910000|2025-11-13 13:01:50|248.82|248.79|248.87|248.79|248.87|248.79|248.82|248.74|6
1763038920000|2025-11-13 13:02:00|248.92|248.74|248.82|248.74|248.92|248.74|248.82|248.74|117
1763038930000|2025-11-13 13:02:10|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|0
1763038940000|2025-11-13 13:02:20|248.92|248.84|248.87|248.74|248.92|248.84|248.87|248.74|448
1763038950000|2025-11-13 13:02:30||248.79||248.79||248.79||248.79|0
1763038960000|2025-11-13 13:02:40||248.74||248.79||248.79||248.74|10
1763038970000|2025-11-13 13:02:50|||||||||1
1763038980000|2025-11-13 13:03:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|8
1763038990000|2025-11-13 13:03:10|248.97||248.92||248.97||248.92||22
1763039000000|2025-11-13 13:03:20|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|94
1763039010000|2025-11-13 13:03:30|248.87|248.79|248.92|248.79|248.92|248.84|248.82|248.74|309
1763039020000|2025-11-13 13:03:40|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.84|6
1763039040000|2025-11-13 13:04:00||248.79||248.84||248.84||248.79|10
1763039050000|2025-11-13 13:04:10|248.97||248.97||248.97||248.92||16
1763039060000|2025-11-13 13:04:20|248.92||248.92||248.92||248.92||0
1763039070000|2025-11-13 13:04:30||248.79||248.79||248.79||248.79|3
1763039080000|2025-11-13 13:04:40||248.84||248.79||248.84||248.79|4
1763039090000|2025-11-13 13:04:50|248.87||248.92||248.92||248.87||0
1763039100000|2025-11-13 13:05:00|248.97|248.84|248.97|248.89|248.97|248.89|248.97|248.84|1530
1763039130000|2025-11-13 13:05:30|249.02||248.97||249.02||248.97||7
1763039140000|2025-11-13 13:05:40|||||||||8
1763039150000|2025-11-13 13:05:50|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.89|17
1763039170000|2025-11-13 13:06:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|16
1763039180000|2025-11-13 13:06:20|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.84|184
1763039190000|2025-11-13 13:06:30||248.84||248.84||248.84||248.84|40
1763039200000|2025-11-13 13:06:40||248.89||248.89||248.89||248.89|0
1763039210000|2025-11-13 13:06:50||248.84||248.84||248.84||248.84|31
1763039220000|2025-11-13 13:07:00|248.92|248.79|248.87|248.79|248.92|248.79|248.87|248.79|36
1763039230000|2025-11-13 13:07:10|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|17
1763039240000|2025-11-13 13:07:20|248.92||248.87||248.92||248.87||16
1763039250000|2025-11-13 13:07:30|248.92||248.87||248.92||248.87||0
1763039260000|2025-11-13 13:07:40|||||||||28
1763039270000|2025-11-13 13:07:50|248.82|248.74|248.82|248.74|248.87|248.74|248.82|248.74|136
1763039280000|2025-11-13 13:08:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|8
1763039300000|2025-11-13 13:08:20|248.92||248.92||248.92||248.87||45
1763039310000|2025-11-13 13:08:30||248.84||248.84||248.84||248.84|0
1763039320000|2025-11-13 13:08:40|||||||||18
1763039330000|2025-11-13 13:08:50|248.97||248.97||248.97||248.92||0
1763039340000|2025-11-13 13:09:00|248.92||248.92||248.92||248.92||3
1763039350000|2025-11-13 13:09:10|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|28
1763039360000|2025-11-13 13:09:20||248.84||248.84||248.84||248.84|0
1763039370000|2025-11-13 13:09:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|14
1763039380000|2025-11-13 13:09:40|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|14
1763039390000|2025-11-13 13:09:50||248.74||248.74||248.74||248.74|25
1763039400000|2025-11-13 13:10:00|248.82|248.79|248.82|248.74|248.87|248.79|248.82|248.74|8
1763039420000|2025-11-13 13:10:20|||||||||31
1763039460000|2025-11-13 13:11:00|248.87||248.87||248.87||248.82||186
1763039470000|2025-11-13 13:11:10|248.82||248.82||248.82||248.82||0
1763039480000|2025-11-13 13:11:20|248.87|248.59|248.72|248.64|248.87|248.64|248.67|248.59|586
1763039490000|2025-11-13 13:11:30|||||||||15
1763039500000|2025-11-13 13:11:40|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|23
1763039510000|2025-11-13 13:11:50|||||||||5
1763039520000|2025-11-13 13:12:00|||||||||1
1763039530000|2025-11-13 13:12:10|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|13
1763039570000|2025-11-13 13:12:50|248.92||248.87||248.92||248.87||87
1763039580000|2025-11-13 13:13:00|248.92||248.87||248.92||248.87||1
1763039590000|2025-11-13 13:13:10|248.92||248.87||248.92||248.87||3
1763039600000|2025-11-13 13:13:20|248.92||248.92||248.92||248.92||0
1763039610000|2025-11-13 13:13:30||248.84||248.84||248.84||248.84|0
1763039620000|2025-11-13 13:13:40|||||||||2
1763039630000|2025-11-13 13:13:50|||||||||2
1763039650000|2025-11-13 13:14:10|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|49
1763039660000|2025-11-13 13:14:20|248.92||248.87||248.92||248.87||4
1763039670000|2025-11-13 13:14:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.79|9
1763039680000|2025-11-13 13:14:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|25
1763039690000|2025-11-13 13:14:50|249.02||249.02||249.02||249.02||15
1763039700000|2025-11-13 13:15:00|248.97||248.97||248.97||248.97||2
1763039710000|2025-11-13 13:15:10|||||||||9
1763039720000|2025-11-13 13:15:20|||||||||1
1763039730000|2025-11-13 13:15:30|||||||||1
1763039740000|2025-11-13 13:15:40|||||||||1
1763039750000|2025-11-13 13:15:50|||||||||3
1763039760000|2025-11-13 13:16:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|12
1763039770000|2025-11-13 13:16:10||248.89||248.89||248.89||248.89|61
1763039780000|2025-11-13 13:16:20|248.97|248.94|249.02|248.89|249.02|248.94|248.97|248.89|19
1763039790000|2025-11-13 13:16:30||248.94||248.94||248.94||248.94|2
1763039800000|2025-11-13 13:16:40|249.07||249.07||249.07||249.07||73
1763039810000|2025-11-13 13:16:50|249.02|248.89|249.02|248.89|249.07|248.89|248.97|248.89|30
1763039820000|2025-11-13 13:17:00|248.97||249.02||249.02||248.97||0
1763039830000|2025-11-13 13:17:10|248.97||248.97||249.02||248.97||0
1763039840000|2025-11-13 13:17:20|249.02||248.97||249.02||248.97||16
1763039850000|2025-11-13 13:17:30||248.84||248.89||248.89||248.84|23
1763039860000|2025-11-13 13:17:40|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.94|3
1763039880000|2025-11-13 13:18:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|6
1763039910000|2025-11-13 13:18:30|249.02|248.94|249.02|248.89|249.02|248.94|249.02|248.89|7
1763039920000|2025-11-13 13:18:40|248.97|248.94|248.97|248.89|248.97|248.94|248.97|248.89|2
1763039930000|2025-11-13 13:18:50|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|5
1763039940000|2025-11-13 13:19:00|||||||||2
1763039950000|2025-11-13 13:19:10|249.07||249.02||249.07||249.02||1503
1763039960000|2025-11-13 13:19:20|248.97|248.89|249.02|248.89|249.02|248.89|248.97|248.89|15
1763039970000|2025-11-13 13:19:30|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.94|9
1763039990000|2025-11-13 13:19:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|9
1763040010000|2025-11-13 13:20:10|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|51
1763040020000|2025-11-13 13:20:20|248.92|248.84|248.97|248.84|248.97|248.84|248.87|248.79|12
1763040030000|2025-11-13 13:20:30|248.92||248.97||248.97||248.92||0
1763040040000|2025-11-13 13:20:40|248.92||248.92||248.97||248.92||0
1763040050000|2025-11-13 13:20:50|248.97||248.92||248.97||248.92||1
1763040060000|2025-11-13 13:21:00|248.97||248.92||248.97||248.92||0
1763040070000|2025-11-13 13:21:10|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|22
1763040080000|2025-11-13 13:21:20|248.92||248.92||248.92||248.87||10
1763040090000|2025-11-13 13:21:30|248.87|248.74|248.82|248.74|248.92|248.74|248.82|248.74|25
1763040100000|2025-11-13 13:21:40|248.87||248.82||248.87||248.82||0
1763040110000|2025-11-13 13:21:50|||||||||1
1763040120000|2025-11-13 13:22:00|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|16
1763040130000|2025-11-13 13:22:10|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|16
1763040140000|2025-11-13 13:22:20|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|8
1763040150000|2025-11-13 13:22:30|248.77|248.69|248.77|248.69|248.77|248.74|248.77|248.69|10
1763040160000|2025-11-13 13:22:40|248.82||248.77||248.82||248.77||6
1763040170000|2025-11-13 13:22:50|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|1
1763040180000|2025-11-13 13:23:00|248.92|248.79|248.92|248.84|248.92|248.84|248.87|248.79|9
1763040190000|2025-11-13 13:23:10||248.79||248.79||248.79||248.79|4
1763040200000|2025-11-13 13:23:20|248.87|248.84|248.87|248.79|248.92|248.84|248.87|248.79|9
1763040210000|2025-11-13 13:23:30|248.92|248.84|248.92|248.79|248.92|248.84|248.92|248.79|13
1763040220000|2025-11-13 13:23:40|248.87||248.87||248.87||248.87||0
1763040230000|2025-11-13 13:23:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|1
1763040250000|2025-11-13 13:24:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|8
1763040260000|2025-11-13 13:24:20||248.84||248.89||248.89||248.84|7
1763040270000|2025-11-13 13:24:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|2
1763040280000|2025-11-13 13:24:40|||||||||2
1763040290000|2025-11-13 13:24:50|||||||||1
1763040300000|2025-11-13 13:25:00|248.97||248.92||248.97||248.92||9
1763040310000|2025-11-13 13:25:10|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|8
1763040320000|2025-11-13 13:25:20|248.92||248.87||248.92||248.87||6
1763040330000|2025-11-13 13:25:30|248.92|248.84|248.92|248.84|248.92|248.84|248.87|248.79|8
1763040350000|2025-11-13 13:25:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|3
1763040360000|2025-11-13 13:26:00|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|15
1763040370000|2025-11-13 13:26:10|248.92||248.92||248.92||248.92||1
1763040380000|2025-11-13 13:26:20|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|7
1763040410000|2025-11-13 13:26:50|248.92||248.87||248.92||248.87||0
1763040420000|2025-11-13 13:27:00|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|21
1763040440000|2025-11-13 13:27:20|248.92|248.84|248.92|248.79|248.92|248.84|248.92|248.79|21
1763040450000|2025-11-13 13:27:30||248.84||248.79||248.84||248.79|3
1763040470000|2025-11-13 13:27:50|||||||||1
1763040480000|2025-11-13 13:28:00|248.87||248.87||248.87||248.87||162
1763040510000|2025-11-13 13:28:30|||||||||1
1763040530000|2025-11-13 13:28:50||248.74||248.74||248.74||248.74|18
1763040540000|2025-11-13 13:29:00|248.82||248.82||248.82||248.82||0
1763040570000|2025-11-13 13:29:30|248.87||248.87||248.87||248.87||45
1763040590000|2025-11-13 13:29:50|248.82|248.79|248.92|248.79|248.92|248.79|248.82|248.79|20
1763040600000|2025-11-13 13:30:00|248.87|248.84|248.87|248.79|248.87|248.84|248.87|248.79|14
1763040610000|2025-11-13 13:30:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|2
1763040620000|2025-11-13 13:30:20||248.79||248.84||248.84||248.79|5
1763040630000|2025-11-13 13:30:30|||||||||2
1763040650000|2025-11-13 13:30:50|248.97|248.89|248.97|248.84|248.97|248.89|248.97|248.84|2
1763040660000|2025-11-13 13:31:00|249.02|248.89|249.02|248.89|249.02|248.94|248.97|248.84|32
1763040670000|2025-11-13 13:31:10|||||||||3
1763040680000|2025-11-13 13:31:20||248.94||248.94||248.94||248.94|0
1763040690000|2025-11-13 13:31:30|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|39
1763040720000|2025-11-13 13:32:00|249.12||249.07||249.12||249.07||9
1763040740000|2025-11-13 13:32:20||248.94||248.94||248.99||248.94|28
1763040750000|2025-11-13 13:32:30|249.02|248.99|249.07|248.94|249.07|248.99|249.02|248.94|1
1763040760000|2025-11-13 13:32:40|249.02|248.99|249.02|248.94|249.02|248.99|249.02|248.94|2
1763040770000|2025-11-13 13:32:50|249.07||249.07||249.07||249.07||60
1763040780000|2025-11-13 13:33:00|249.02|248.89|248.97|248.89|249.02|248.89|248.97|248.89|33
1763040790000|2025-11-13 13:33:10|248.92|248.84|248.92|248.84|248.92|248.89|248.92|248.84|37
1763040800000|2025-11-13 13:33:20|248.97|248.79|248.92|248.79|248.97|248.79|248.92|248.79|55
1763040810000|2025-11-13 13:33:30||248.84||248.79||248.84||248.79|5
1763040820000|2025-11-13 13:33:40||248.84||248.84||248.84||248.84|0
1763040830000|2025-11-13 13:33:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|1
1763040840000|2025-11-13 13:34:00||248.74||248.79||248.79||248.74|71
1763040850000|2025-11-13 13:34:10|248.82|248.74|248.82|248.74|248.87|248.74|248.82|248.69|52
1763040860000|2025-11-13 13:34:20|248.77|248.69|248.82|248.69|248.82|248.69|248.77|248.69|7
1763040870000|2025-11-13 13:34:30|248.77||248.77||248.82||248.77||1
1763040880000|2025-11-13 13:34:40|248.82||248.77||248.82||248.77||0
1763040890000|2025-11-13 13:34:50|248.82||248.77||248.82||248.77||3
1763040900000|2025-11-13 13:35:00|||||||||1
1763040910000|2025-11-13 13:35:10|248.82|248.74|248.82|248.74|248.82|248.74|248.77|248.74|9
1763040920000|2025-11-13 13:35:20||248.69||248.69||248.69||248.69|10
1763040930000|2025-11-13 13:35:30||248.74||248.74||248.74||248.69|4
1763040940000|2025-11-13 13:35:40|248.77|248.69|248.77|248.69|248.82|248.69|248.77|248.69|5
1763040950000|2025-11-13 13:35:50|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.69|2
1763040960000|2025-11-13 13:36:00|248.77|248.69|248.87|248.79|248.87|248.79|248.77|248.69|18
1763040970000|2025-11-13 13:36:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|3
1763040980000|2025-11-13 13:36:20|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|16
1763040990000|2025-11-13 13:36:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|7
1763041000000|2025-11-13 13:36:40|||||||||2
1763041010000|2025-11-13 13:36:50|248.92||248.87||248.92||248.87||1
1763041020000|2025-11-13 13:37:00|248.92|248.84|248.92|248.84|248.92|248.84|248.87|248.84|42
1763041040000|2025-11-13 13:37:20|||||||||6
1763041050000|2025-11-13 13:37:30||248.79||248.79||248.79||248.79|9
1763041060000|2025-11-13 13:37:40|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.79|3
1763041080000|2025-11-13 13:38:00|248.87|248.79|248.87|248.79|248.87|248.84|248.87|248.79|3
1763041090000|2025-11-13 13:38:10|248.92||248.87||248.92||248.87||1
1763041100000|2025-11-13 13:38:20|248.92|248.84|248.92|248.84|248.92|248.84|248.87|248.84|14
1763041120000|2025-11-13 13:38:40|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|17
1763041130000|2025-11-13 13:38:50|||||||||11
1763041140000|2025-11-13 13:39:00|248.82|248.74|248.82|248.74|248.87|248.79|248.82|248.74|22
1763041150000|2025-11-13 13:39:10|||||||||2
1763041160000|2025-11-13 13:39:20|||||||||2
1763041170000|2025-11-13 13:39:30|248.87|248.79|248.87|248.79|248.92|248.84|248.87|248.79|7
1763041180000|2025-11-13 13:39:40|248.92||248.87||248.92||248.87||1
1763041200000|2025-11-13 13:40:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|6
1763041210000|2025-11-13 13:40:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|1
1763041220000|2025-11-13 13:40:20||248.84||248.89||248.89||248.84|5
1763041230000|2025-11-13 13:40:30||248.84||248.84||248.89||248.84|12
1763041240000|2025-11-13 13:40:40|248.92|248.89|248.92|248.84|248.97|248.89|248.92|248.79|11
1763041250000|2025-11-13 13:40:50|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|4
1763041260000|2025-11-13 13:41:00||248.79||248.84||248.84||248.79|6
1763041270000|2025-11-13 13:41:10|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|47
1763041290000|2025-11-13 13:41:30|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|18
1763041300000|2025-11-13 13:41:40|248.87||248.87||248.87||248.87||0
1763041310000|2025-11-13 13:41:50|||||||||5
1763041320000|2025-11-13 13:42:00||248.74||248.79||248.79||248.74|6
1763041330000|2025-11-13 13:42:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|3
1763041340000|2025-11-13 13:42:20|||||||||63
1763041350000|2025-11-13 13:42:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|19
1763041370000|2025-11-13 13:42:50|248.92|248.84|248.92|248.84|248.92|248.84|248.87|248.79|7
1763041380000|2025-11-13 13:43:00|||||||||1
1763041400000|2025-11-13 13:43:20|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|34
1763041410000|2025-11-13 13:43:30|||||||||1
1763041420000|2025-11-13 13:43:40|248.92|248.84|248.87|248.79|248.92|248.89|248.87|248.79|16
1763041440000|2025-11-13 13:44:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|2
1763041450000|2025-11-13 13:44:10|248.97||248.92||248.97||248.92||7
1763041470000|2025-11-13 13:44:30|248.97||248.92||248.97||248.92||514
1763041480000|2025-11-13 13:44:40|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|20
1763041490000|2025-11-13 13:44:50|248.92||248.87||248.92||248.87||0
1763041500000|2025-11-13 13:45:00|248.92||248.87||248.92||248.87||11
1763041510000|2025-11-13 13:45:10|248.92|248.84|248.92|248.84|248.92|248.84|248.87|248.84|3
1763041520000|2025-11-13 13:45:20|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|1
1763041540000|2025-11-13 13:45:40|||||||||5
1763041550000|2025-11-13 13:45:50|||||||||12
1763041560000|2025-11-13 13:46:00|248.92|248.84|248.92|248.84|248.97|248.84|248.92|248.84|16
1763041570000|2025-11-13 13:46:10|248.97||248.92||248.97||248.92||0
1763041590000|2025-11-13 13:46:30|248.97|248.89|248.87|248.79|248.97|248.89|248.87|248.79|15
1763041610000|2025-11-13 13:46:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|7
1763041620000|2025-11-13 13:47:00|||||||||1
1763041630000|2025-11-13 13:47:10|248.97||248.97||248.97||248.92||5
1763041640000|2025-11-13 13:47:20|248.92|248.89|248.97|248.89|248.97|248.89|248.92|248.84|15
1763041650000|2025-11-13 13:47:30|||||||||1
1763041660000|2025-11-13 13:47:40|249.02||248.97||249.02||248.97||0
1763041680000|2025-11-13 13:48:00|||||||||1
1763041720000|2025-11-13 13:48:40|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|0
1763041740000|2025-11-13 13:49:00|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|70
1763041750000|2025-11-13 13:49:10||248.89||248.94||248.94||248.89|3
1763041760000|2025-11-13 13:49:20|248.97|248.89|249.02|248.89|249.02|248.89|248.97|248.89|3
1763041770000|2025-11-13 13:49:30|248.97||249.02||249.02||248.97||0
1763041780000|2025-11-13 13:49:40||248.94||248.94||248.94||248.94|0
1763041790000|2025-11-13 13:49:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|12
1763041800000|2025-11-13 13:50:00|||||||||1
1763041810000|2025-11-13 13:50:10|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|3
1763041820000|2025-11-13 13:50:20|249.02||249.02||249.02||248.97||2
1763041830000|2025-11-13 13:50:30||248.94||248.94||248.94||248.94|0
1763041840000|2025-11-13 13:50:40||248.89||248.94||248.94||248.89|5
1763041850000|2025-11-13 13:50:50||248.89||248.94||248.94||248.89|2
1763041860000|2025-11-13 13:51:00|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|27
1763041890000|2025-11-13 13:51:30|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|12
1763041900000|2025-11-13 13:51:40|249.07||249.02||249.07||249.02||8
1763041910000|2025-11-13 13:51:50|||||||||19
1763041930000|2025-11-13 13:52:10|||||||||1
1763041950000|2025-11-13 13:52:30|249.07|248.99|249.02|248.94|249.07|248.99|249.02|248.94|4
1763041960000|2025-11-13 13:52:40|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|0
1763041970000|2025-11-13 13:52:50|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|24
1763041980000|2025-11-13 13:53:00|249.02|248.99|249.07|248.94|249.07|248.99|249.02|248.94|21
1763041990000|2025-11-13 13:53:10|249.02|248.99|249.02|248.94|249.07|248.99|249.02|248.94|7
1763042000000|2025-11-13 13:53:20|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|45
1763042010000|2025-11-13 13:53:30|249.12||249.07||249.12||249.07||1
1763042020000|2025-11-13 13:53:40|249.12||249.12||249.12||249.07||2
1763042030000|2025-11-13 13:53:50|249.07||249.07||249.07||249.07||5
1763042040000|2025-11-13 13:54:00|249.12||249.12||249.12||249.07||3
1763042050000|2025-11-13 13:54:10|249.07||249.12||249.12||249.07||0
1763042060000|2025-11-13 13:54:20|249.07|249.04|249.07|248.99|249.07|249.04|249.07|248.99|14
1763042070000|2025-11-13 13:54:30|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|257
1763042100000|2025-11-13 13:55:00|249.02|248.94|249.02|248.94|249.07|248.99|249.02|248.94|67
1763042130000|2025-11-13 13:55:30|||||||||24
1763042150000|2025-11-13 13:55:50|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|32
1763042170000|2025-11-13 13:56:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|2
1763042190000|2025-11-13 13:56:30|||||||||1
1763042200000|2025-11-13 13:56:40|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|88
1763042210000|2025-11-13 13:56:50|||||||||1
1763042220000|2025-11-13 13:57:00|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.89|24
1763042230000|2025-11-13 13:57:10|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|47
1763042240000|2025-11-13 13:57:20|||||||||9
1763042250000|2025-11-13 13:57:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.79|36
1763042260000|2025-11-13 13:57:40|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|18
1763042270000|2025-11-13 13:57:50|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.84|14
1763042280000|2025-11-13 13:58:00||248.79||248.79||248.79||248.79|5
1763042290000|2025-11-13 13:58:10||248.84||248.84||248.84||248.84|0
1763042300000|2025-11-13 13:58:20|||||||||54
1763042310000|2025-11-13 13:58:30|||||||||371
1763042340000|2025-11-13 13:59:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|153
1763042350000|2025-11-13 13:59:10|248.92|248.84|248.92|248.79|248.92|248.84|248.87|248.79|5
1763042360000|2025-11-13 13:59:20|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.84|0
1763042370000|2025-11-13 13:59:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|250
1763042390000|2025-11-13 13:59:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|16
1763042400000|2025-11-13 14:00:00|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|22
1763042410000|2025-11-13 14:00:10|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.84|1
1763042430000|2025-11-13 14:00:30|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|271
1763042440000|2025-11-13 14:00:40|248.97|248.89|249.02|248.89|249.02|248.89|248.97|248.89|71
1763042450000|2025-11-13 14:00:50||248.94||248.94||248.94||248.94|0
1763042480000|2025-11-13 14:01:20|248.97|248.89|248.97|248.89|249.02|248.89|248.97|248.89|12
1763042490000|2025-11-13 14:01:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|14
1763042500000|2025-11-13 14:01:40|||||||||18
1763042530000|2025-11-13 14:02:10|248.97||248.97||248.97||248.97||2
1763042540000|2025-11-13 14:02:20|248.92|248.89|248.92|248.84|248.92|248.89|248.92|248.84|328
1763042550000|2025-11-13 14:02:30|248.87|248.79|248.87|248.79|248.92|248.79|248.87|248.79|64
1763042560000|2025-11-13 14:02:40|248.92||248.92||248.92||248.87||0
1763042570000|2025-11-13 14:02:50||248.84||248.84||248.84||248.84|6
1763042580000|2025-11-13 14:03:00|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|29
1763042590000|2025-11-13 14:03:10|248.87|248.79|248.92|248.79|248.92|248.84|248.87|248.79|11
1763042600000|2025-11-13 14:03:20||248.84||248.84||248.84||248.84|0
1763042630000|2025-11-13 14:03:50|||||||||98
1763042640000|2025-11-13 14:04:00||248.79||248.84||248.84||248.79|48
1763042660000|2025-11-13 14:04:20|||||||||189
1763042680000|2025-11-13 14:04:40|249.02|248.94|249.02|248.94|249.07|248.99|249.02|248.94|414
1763042710000|2025-11-13 14:05:10|||||||||13
1763042730000|2025-11-13 14:05:30|249.07||249.02||249.07||249.02||9
1763042750000|2025-11-13 14:05:50|248.97|248.89|249.02|248.89|249.02|248.89|248.97|248.89|50
1763042760000|2025-11-13 14:06:00|248.97||248.97||249.02||248.97||0
1763042770000|2025-11-13 14:06:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|18
1763042780000|2025-11-13 14:06:20|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|10
1763042790000|2025-11-13 14:06:30|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|6
1763042800000|2025-11-13 14:06:40|249.02||248.97||249.02||248.97||0
1763042810000|2025-11-13 14:06:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|129
1763042820000|2025-11-13 14:07:00|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|128
1763042830000|2025-11-13 14:07:10|248.97|248.89|249.02|248.89|249.02|248.89|248.97|248.89|61
1763042840000|2025-11-13 14:07:20|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.94|3
1763042850000|2025-11-13 14:07:30|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|13
1763042880000|2025-11-13 14:08:00|248.97|248.89|248.97|248.89|249.02|248.94|248.97|248.89|20
1763042890000|2025-11-13 14:08:10|||||||||33
1763042900000|2025-11-13 14:08:20|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|23
1763042910000|2025-11-13 14:08:30|248.92|248.89|248.92|248.84|248.92|248.89|248.92|248.84|1
1763042920000|2025-11-13 14:08:40|248.97||248.92||248.97||248.92||0
1763042950000|2025-11-13 14:09:10|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|48
1763042960000|2025-11-13 14:09:20|||||||||1
1763042970000|2025-11-13 14:09:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|13
1763042980000|2025-11-13 14:09:40|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|6
1763042990000|2025-11-13 14:09:50|248.92||248.92||248.92||248.92||173
1763043000000|2025-11-13 14:10:00|248.87||248.87||248.87||248.87||1
1763043010000|2025-11-13 14:10:10|248.92|248.84|248.92|248.84|248.92|248.84|248.87|248.84|7
1763043020000|2025-11-13 14:10:20||248.79||248.84||248.84||248.79|119
1763043040000|2025-11-13 14:10:40|||||||||187
1763043050000|2025-11-13 14:10:50|||||||||9
1763043060000|2025-11-13 14:11:00|||||||||220
1763043070000|2025-11-13 14:11:10|||||||||14
1763043090000|2025-11-13 14:11:30|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|96
1763043100000|2025-11-13 14:11:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|179
1763043110000|2025-11-13 14:11:50|||||||||32
1763043130000|2025-11-13 14:12:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|69
1763043140000|2025-11-13 14:12:20|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|70
1763043170000|2025-11-13 14:12:50|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|30
1763043180000|2025-11-13 14:13:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|3
1763043210000|2025-11-13 14:13:30|||||||||1
1763043220000|2025-11-13 14:13:40|||||||||1
1763043240000|2025-11-13 14:14:00|||||||||6
1763043250000|2025-11-13 14:14:10|||||||||502
1763043270000|2025-11-13 14:14:30|248.97|248.89|248.97|248.89|249.02|248.89|248.97|248.89|40
1763043290000|2025-11-13 14:14:50|249.02||248.97||249.02||248.97||6
1763043300000|2025-11-13 14:15:00|||||||||17
1763043310000|2025-11-13 14:15:10||248.84||248.84||248.84||248.84|8
1763043320000|2025-11-13 14:15:20|248.92|248.89|248.92|248.84|248.92|248.89|248.92|248.84|12
1763043340000|2025-11-13 14:15:40|248.97|248.89|248.97|248.84|248.97|248.89|248.92|248.84|3
1763043350000|2025-11-13 14:15:50|248.92|248.89|248.92|248.84|248.92|248.89|248.92|248.84|110
1763043360000|2025-11-13 14:16:00|248.97||248.92||248.97||248.92||10
1763043370000|2025-11-13 14:16:10|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|30
1763043380000|2025-11-13 14:16:20|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|14
1763043390000|2025-11-13 14:16:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|24
1763043410000|2025-11-13 14:16:50|248.87|248.79|248.87|248.79|248.87|248.79|248.82|248.79|19
1763043420000|2025-11-13 14:17:00|||||||||19
1763043430000|2025-11-13 14:17:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|0
1763043450000|2025-11-13 14:17:30|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|2
1763043470000|2025-11-13 14:17:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|4
1763043480000|2025-11-13 14:18:00||248.84||248.89||248.89||248.84|21
1763043490000|2025-11-13 14:18:10||248.84||248.89||248.89||248.84|8
1763043500000|2025-11-13 14:18:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|105
1763043540000|2025-11-13 14:19:00|||||||||247
1763043550000|2025-11-13 14:19:10|249.07|248.99|249.07|248.99|249.12|248.99|249.07|248.99|358
1763043570000|2025-11-13 14:19:30|249.12||249.07||249.12||249.07||0
1763043580000|2025-11-13 14:19:40|249.02|248.94|249.02|248.94|249.07|248.94|249.02|248.94|25
1763043600000|2025-11-13 14:20:00|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|150
1763043610000|2025-11-13 14:20:10|||||||||2
1763043630000|2025-11-13 14:20:30|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|12
1763043650000|2025-11-13 14:20:50||248.94||248.94||248.94||248.94|30
1763043660000|2025-11-13 14:21:00|249.02|248.99|249.02|248.94|249.07|248.99|249.02|248.94|1
1763043680000|2025-11-13 14:21:20|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|1
1763043700000|2025-11-13 14:21:40|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|2
1763043710000|2025-11-13 14:21:50|249.02|248.99|249.02|248.94|249.07|248.99|249.02|248.94|41
1763043720000|2025-11-13 14:22:00|249.07||249.07||249.07||249.07||27
1763043730000|2025-11-13 14:22:10||248.99||248.99||248.99||248.99|0
1763043740000|2025-11-13 14:22:20|||||||||11
1763043780000|2025-11-13 14:23:00|||||||||302
1763043790000|2025-11-13 14:23:10|||||||||304
1763043820000|2025-11-13 14:23:40|||||||||15
1763043830000|2025-11-13 14:23:50|249.02|248.94|249.07|248.94|249.07|248.99|249.02|248.94|177
1763043840000|2025-11-13 14:24:00||248.99||248.99||248.99||248.99|0
1763043860000|2025-11-13 14:24:20||248.94||248.99||248.99||248.94|14
1763043880000|2025-11-13 14:24:40|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|29
1763043890000|2025-11-13 14:24:50||248.99||248.99||248.99||248.99|2
1763043900000|2025-11-13 14:25:00|249.02|248.94|249.02|248.94|249.07|248.94|249.02|248.94|25
1763043910000|2025-11-13 14:25:10|249.07|248.99|249.07|248.99|249.07|248.99|249.02|248.99|5
1763043920000|2025-11-13 14:25:20|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|34
1763043950000|2025-11-13 14:25:50|249.07|248.99|249.12|248.99|249.12|248.99|249.07|248.99|103
1763043960000|2025-11-13 14:26:00|249.07||249.07||249.12||249.07||2
1763043970000|2025-11-13 14:26:10|||||||||2
1763043980000|2025-11-13 14:26:20|||||||||1
1763043990000|2025-11-13 14:26:30|||||||||3
1763044000000|2025-11-13 14:26:40|||||||||5
1763044020000|2025-11-13 14:27:00|249.12|249.04|249.12|248.99|249.12|249.04|249.12|248.99|12
1763044030000|2025-11-13 14:27:10|249.07||249.07||249.12||249.07||12
1763044040000|2025-11-13 14:27:20|249.12|249.04|249.12|248.99|249.12|249.04|249.12|248.99|21
1763044050000|2025-11-13 14:27:30|249.07||249.12||249.12||249.07||17
1763044060000|2025-11-13 14:27:40|249.07||249.07||249.07||249.07||11
1763044080000|2025-11-13 14:28:00|249.12|249.04|249.12|249.04|249.12|249.04|249.07|249.04|13
1763044090000|2025-11-13 14:28:10||248.99||248.99||249.04||248.99|13
1763044100000|2025-11-13 14:28:20|249.07|249.04|249.12|249.04|249.12|249.04|249.07|249.04|17
1763044110000|2025-11-13 14:28:30||248.99||249.04||249.04||248.99|4
1763044120000|2025-11-13 14:28:40||248.99||249.04||249.04||248.99|204
1763044130000|2025-11-13 14:28:50||248.99||249.04||249.04||248.99|114
1763044140000|2025-11-13 14:29:00|249.07|248.99|249.07|248.99|249.07|249.04|249.07|248.99|212
1763044150000|2025-11-13 14:29:10|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|359
1763044160000|2025-11-13 14:29:20|249.02|248.99|249.02|248.94|249.07|248.99|249.02|248.94|120
1763044170000|2025-11-13 14:29:30|249.07|248.99|249.02|248.94|249.07|248.99|249.02|248.94|76
1763044180000|2025-11-13 14:29:40||248.89||248.94||248.94||248.89|32
1763044190000|2025-11-13 14:29:50|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|34
1763044200000|2025-11-13 14:30:00|248.97|248.89|248.92|248.84|248.97|248.89|248.87|248.79|166
1763044210000|2025-11-13 14:30:10|248.97|248.89|249.02|248.94|249.02|248.94|248.92|248.89|198
1763044220000|2025-11-13 14:30:20|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|252
1763044230000|2025-11-13 14:30:30|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|351
1763044240000|2025-11-13 14:30:40|249.07|248.99|248.97|248.89|249.07|248.99|248.97|248.89|192
1763044250000|2025-11-13 14:30:50|249.02|248.84|248.92|248.84|249.02|248.84|248.92|248.84|389
1763044260000|2025-11-13 14:31:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|333
1763044270000|2025-11-13 14:31:10|248.92|248.84|248.97|248.84|248.97|248.89|248.92|248.84|286
1763044280000|2025-11-13 14:31:20|248.92||248.92||248.97||248.92||392
1763044290000|2025-11-13 14:31:30|248.97|248.79|248.92|248.84|248.97|248.84|248.92|248.79|269
1763044300000|2025-11-13 14:31:40|248.97||248.92||248.97||248.92||9
1763044310000|2025-11-13 14:31:50|248.97||248.97||248.97||248.92||769
1763044320000|2025-11-13 14:32:00|248.92|248.89|248.92|248.84|248.97|248.89|248.92|248.84|107
1763044330000|2025-11-13 14:32:10|248.87|248.79|248.87|248.74|248.87|248.79|248.87|248.74|130
1763044340000|2025-11-13 14:32:20|248.82|248.79|248.82|248.74|248.87|248.79|248.82|248.74|135
1763044350000|2025-11-13 14:32:30|248.87||248.82||248.87||248.82||25
1763044360000|2025-11-13 14:32:40|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|18
1763044370000|2025-11-13 14:32:50|248.87|248.79|248.87|248.79|248.87|248.79|248.82|248.74|28
1763044380000|2025-11-13 14:33:00|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|84
1763044390000|2025-11-13 14:33:10|248.82|248.74|248.82|248.74|248.87|248.79|248.82|248.74|49
1763044400000|2025-11-13 14:33:20|248.87||248.82||248.87||248.82||0
1763044410000|2025-11-13 14:33:30|248.87|248.79|248.87|248.74|248.87|248.79|248.87|248.74|61
1763044420000|2025-11-13 14:33:40|248.82|248.79|248.87|248.79|248.87|248.79|248.82|248.74|139
1763044430000|2025-11-13 14:33:50|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|31
1763044440000|2025-11-13 14:34:00|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|3
1763044450000|2025-11-13 14:34:10|||||||||7
1763044460000|2025-11-13 14:34:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|131
1763044470000|2025-11-13 14:34:30|248.82|248.74|248.82|248.74|248.87|248.79|248.82|248.74|72
1763044480000|2025-11-13 14:34:40|248.87|248.79|248.87|248.79|248.87|248.79|248.82|248.74|82
1763044490000|2025-11-13 14:34:50|248.82|248.74|248.87|248.79|248.92|248.84|248.82|248.74|217
1763044500000|2025-11-13 14:35:00|248.92|248.74|248.82|248.74|248.92|248.74|248.82|248.74|139
1763044510000|2025-11-13 14:35:10||248.69||248.74||248.74||248.69|57
1763044520000|2025-11-13 14:35:20|248.77|248.69|248.67|248.59|248.77|248.69|248.67|248.59|54
1763044530000|2025-11-13 14:35:30|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.59|16
1763044540000|2025-11-13 14:35:40|248.77|248.59|248.77|248.69|248.77|248.69|248.72|248.59|7
1763044550000|2025-11-13 14:35:50|||||||||30
1763044560000|2025-11-13 14:36:00|248.82|248.74|248.72|248.64|248.82|248.74|248.72|248.64|33
1763044580000|2025-11-13 14:36:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.54|14
1763044590000|2025-11-13 14:36:30|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.49|0
1763044600000|2025-11-13 14:36:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|5
1763044610000|2025-11-13 14:36:50|248.62|248.54|248.57|248.49|248.67|248.59|248.57|248.49|299
1763044620000|2025-11-13 14:37:00|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|669
1763044630000|2025-11-13 14:37:10|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|93
1763044640000|2025-11-13 14:37:20|248.52||248.47||248.52||248.47||7
1763044650000|2025-11-13 14:37:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.29|420
1763044660000|2025-11-13 14:37:40|248.47|248.39|248.47|248.39|248.47|248.39|248.42|248.39|391
1763044670000|2025-11-13 14:37:50|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|230
1763044680000|2025-11-13 14:38:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|83
1763044690000|2025-11-13 14:38:10|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|95
1763044700000|2025-11-13 14:38:20|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|25
1763044710000|2025-11-13 14:38:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.29|68
1763044720000|2025-11-13 14:38:40|248.37|248.29|248.42|248.34|248.47|248.34|248.37|248.29|179
1763044730000|2025-11-13 14:38:50|248.47|248.39|248.42|248.34|248.52|248.44|248.42|248.34|408
1763044740000|2025-11-13 14:39:00|248.47|248.39|248.47|248.34|248.47|248.39|248.47|248.34|5
1763044750000|2025-11-13 14:39:10||248.39||248.39||248.39||248.39|4
1763044760000|2025-11-13 14:39:20||248.34||248.34||248.39||248.34|46
1763044770000|2025-11-13 14:39:30|248.42|248.39|248.42|248.29|248.47|248.39|248.37|248.29|67
1763044780000|2025-11-13 14:39:40|248.37||248.37||248.37||248.37||98
1763044790000|2025-11-13 14:39:50|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|76
1763044800000|2025-11-13 14:40:00|248.32|248.29|248.32|248.24|248.37|248.29|248.27|248.19|150
1763044810000|2025-11-13 14:40:10|||||||||30
1763044820000|2025-11-13 14:40:20|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|129
1763044830000|2025-11-13 14:40:30|248.27|248.19|248.22|248.14|248.32|248.24|248.22|248.14|70
1763044840000|2025-11-13 14:40:40|248.17|248.09|248.17|248.09|248.17|248.14|248.17|248.09|373
1763044850000|2025-11-13 14:40:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|196
1763044860000|2025-11-13 14:41:00|248.17|247.99|248.12|248.04|248.17|248.09|248.12|247.99|92
1763044870000|2025-11-13 14:41:10|248.07|247.99|248.12|247.99|248.12|247.99|248.07|247.99|112
1763044880000|2025-11-13 14:41:20|248.07|248.04|248.12|248.04|248.12|248.04|248.07|247.99|237
1763044890000|2025-11-13 14:41:30|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|132
1763044900000|2025-11-13 14:41:40|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|72
1763044910000|2025-11-13 14:41:50|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|26
1763044920000|2025-11-13 14:42:00|248.32|248.29|248.32|248.24|248.37|248.29|248.32|248.24|78
1763044930000|2025-11-13 14:42:10|248.27|248.19|248.27|248.19|248.32|248.24|248.27|248.19|90
1763044940000|2025-11-13 14:42:20|248.32||248.27||248.32||248.27||17
1763044950000|2025-11-13 14:42:30|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.24|49
1763044960000|2025-11-13 14:42:40|248.47||248.42||248.47||248.42||6
1763044970000|2025-11-13 14:42:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|39
1763044980000|2025-11-13 14:43:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|52
1763044990000|2025-11-13 14:43:10|||||||||21
1763045000000|2025-11-13 14:43:20|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|19
1763045010000|2025-11-13 14:43:30|||||||||17
1763045020000|2025-11-13 14:43:40|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|23
1763045030000|2025-11-13 14:43:50|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|60
1763045040000|2025-11-13 14:44:00|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|53
1763045050000|2025-11-13 14:44:10|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|88
1763045060000|2025-11-13 14:44:20|248.22|248.14|248.27|248.19|248.27|248.19|248.17|248.09|107
1763045070000|2025-11-13 14:44:30|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|35
1763045080000|2025-11-13 14:44:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|31
1763045090000|2025-11-13 14:44:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.14|5
1763045100000|2025-11-13 14:45:00|248.22|248.14|248.27|248.19|248.32|248.24|248.22|248.14|138
1763045110000|2025-11-13 14:45:10|248.32|248.24|248.37|248.29|248.37|248.29|248.27|248.24|82
1763045130000|2025-11-13 14:45:30|248.32|248.24|248.37|248.29|248.42|248.34|248.32|248.24|190
1763045140000|2025-11-13 14:45:40|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.29|13
1763045150000|2025-11-13 14:45:50|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|18
1763045170000|2025-11-13 14:46:10|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|27
1763045180000|2025-11-13 14:46:20|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|36
1763045190000|2025-11-13 14:46:30|248.47|248.39|248.47|248.39|248.47|248.44|248.47|248.39|14
1763045200000|2025-11-13 14:46:40|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|40
1763045210000|2025-11-13 14:46:50|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|20
1763045220000|2025-11-13 14:47:00|248.52|248.44|248.52|248.44|248.57|248.49|248.47|248.39|64
1763045240000|2025-11-13 14:47:20|248.47|248.39|248.47|248.39|248.52|248.44|248.47|248.39|40
1763045250000|2025-11-13 14:47:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|392
1763045260000|2025-11-13 14:47:40||248.39||248.44||248.44||248.39|71
1763045270000|2025-11-13 14:47:50|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|488
1763045280000|2025-11-13 14:48:00|||||||||5
1763045290000|2025-11-13 14:48:10|248.57|248.49|248.62|248.49|248.62|248.54|248.57|248.49|48
1763045300000|2025-11-13 14:48:20|248.57|248.54|248.52|248.44|248.62|248.54|248.52|248.44|55
1763045310000|2025-11-13 14:48:30|248.57|248.49|248.47|248.39|248.57|248.49|248.47|248.39|26
1763045320000|2025-11-13 14:48:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|8
1763045330000|2025-11-13 14:48:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|13
1763045340000|2025-11-13 14:49:00|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.54|40
1763045350000|2025-11-13 14:49:10|248.57|248.49|248.57|248.49|248.62|248.54|248.57|248.49|40
1763045360000|2025-11-13 14:49:20|248.52|248.44|248.57|248.44|248.57|248.49|248.52|248.44|37
1763045370000|2025-11-13 14:49:30|248.52|248.49|248.47|248.39|248.57|248.49|248.47|248.39|14
1763045380000|2025-11-13 14:49:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|3
1763045390000|2025-11-13 14:49:50|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|38
1763045400000|2025-11-13 14:50:00|248.47|248.39|248.37|248.29|248.47|248.39|248.37|248.29|26
1763045410000|2025-11-13 14:50:10|248.42|248.34|248.37|248.24|248.42|248.34|248.37|248.24|22
1763045420000|2025-11-13 14:50:20|248.42|248.29|248.37|248.29|248.42|248.34|248.37|248.29|35
1763045430000|2025-11-13 14:50:30|248.32|248.24|248.27|248.14|248.32|248.24|248.27|248.14|12
1763045440000|2025-11-13 14:50:40|248.22|248.19|248.32|248.24|248.32|248.24|248.22|248.14|43
1763045450000|2025-11-13 14:50:50||248.19||248.24||248.24||248.19|12
1763045460000|2025-11-13 14:51:00|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|35
1763045470000|2025-11-13 14:51:10|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|8
1763045480000|2025-11-13 14:51:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|99
1763045490000|2025-11-13 14:51:30|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|66
1763045500000|2025-11-13 14:51:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|28
1763045510000|2025-11-13 14:51:50|248.37|248.29|248.42|248.34|248.42|248.34|248.32|248.24|186
1763045520000|2025-11-13 14:52:00|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|47
1763045530000|2025-11-13 14:52:10|||||||||1
1763045540000|2025-11-13 14:52:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|12
1763045550000|2025-11-13 14:52:30|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|46
1763045560000|2025-11-13 14:52:40|248.42|248.34|248.52|248.44|248.52|248.44|248.42|248.34|38
1763045570000|2025-11-13 14:52:50|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|31
1763045580000|2025-11-13 14:53:00|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|32
1763045590000|2025-11-13 14:53:10|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|15
1763045600000|2025-11-13 14:53:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|49
1763045610000|2025-11-13 14:53:30|248.47|248.39|248.42|248.34|248.52|248.44|248.42|248.34|31
1763045620000|2025-11-13 14:53:40|248.47|248.39|248.47|248.39|248.52|248.44|248.47|248.39|132
1763045630000|2025-11-13 14:53:50|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|23
1763045640000|2025-11-13 14:54:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|102
1763045650000|2025-11-13 14:54:10|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|32
1763045660000|2025-11-13 14:54:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|99
1763045670000|2025-11-13 14:54:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|31
1763045680000|2025-11-13 14:54:40||248.14||248.19||248.19||248.14|17
1763045690000|2025-11-13 14:54:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.19|19
1763045700000|2025-11-13 14:55:00|248.27|248.19|248.27|248.19|248.27|248.24|248.27|248.19|15
1763045710000|2025-11-13 14:55:10|248.32|248.24|248.32|248.24|248.37|248.24|248.32|248.24|31
1763045720000|2025-11-13 14:55:20|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|14
1763045730000|2025-11-13 14:55:30|248.42|248.24|248.42|248.34|248.42|248.34|248.42|248.24|16
1763045740000|2025-11-13 14:55:40|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|33
1763045750000|2025-11-13 14:55:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|2
1763045760000|2025-11-13 14:56:00|248.42|248.34|248.57|248.44|248.57|248.49|248.42|248.34|44
1763045770000|2025-11-13 14:56:10|248.52|248.49|248.52|248.44|248.52|248.49|248.52|248.44|154
1763045780000|2025-11-13 14:56:20|248.47|248.39|248.37|248.29|248.47|248.39|248.37|248.29|63
1763045800000|2025-11-13 14:56:40|248.42|248.34|248.32|248.24|248.42|248.34|248.32|248.24|52
1763045810000|2025-11-13 14:56:50|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|24
1763045820000|2025-11-13 14:57:00|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|8
1763045830000|2025-11-13 14:57:10|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.29|28
1763045840000|2025-11-13 14:57:20|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|15
1763045850000|2025-11-13 14:57:30|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|34
1763045860000|2025-11-13 14:57:40|248.32|248.29|248.32|248.24|248.37|248.29|248.32|248.24|6
1763045870000|2025-11-13 14:57:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1763045880000|2025-11-13 14:58:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|53
1763045890000|2025-11-13 14:58:10|248.42|248.34|248.47|248.34|248.47|248.39|248.42|248.34|8
1763045900000|2025-11-13 14:58:20|248.42|248.29|248.37|248.29|248.47|248.34|248.37|248.24|85
1763045910000|2025-11-13 14:58:30|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.29|39
1763045920000|2025-11-13 14:58:40||248.34||248.39||248.39||248.34|60
1763045930000|2025-11-13 14:58:50|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|253
1763045940000|2025-11-13 14:59:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|11
1763045950000|2025-11-13 14:59:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|43
1763045960000|2025-11-13 14:59:20|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|0
1763045970000|2025-11-13 14:59:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|37
1763045980000|2025-11-13 14:59:40|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|59
1763045990000|2025-11-13 14:59:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|40
1763046000000|2025-11-13 15:00:00|248.52|248.44|248.52|248.44|248.57|248.49|248.47|248.39|43
1763046010000|2025-11-13 15:00:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|23
1763046020000|2025-11-13 15:00:20|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.44|13
1763046030000|2025-11-13 15:00:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.39|34
1763046040000|2025-11-13 15:00:40|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|4
1763046050000|2025-11-13 15:00:50||248.39||248.39||248.44||248.39|4
1763046060000|2025-11-13 15:01:00|248.47|248.44|248.47|248.39|248.47|248.44|248.47|248.39|1
1763046070000|2025-11-13 15:01:10|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|27
1763046080000|2025-11-13 15:01:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|3
1763046090000|2025-11-13 15:01:30|248.47|248.39|248.47|248.39|248.52|248.44|248.47|248.39|4
1763046100000|2025-11-13 15:01:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|25
1763046110000|2025-11-13 15:01:50|248.62|248.39|248.57|248.49|248.62|248.54|248.57|248.39|34
1763046120000|2025-11-13 15:02:00|248.62|248.54|248.62|248.54|248.67|248.59|248.62|248.54|12
1763046130000|2025-11-13 15:02:10|248.57|248.49|248.57|248.49|248.62|248.49|248.57|248.49|22
1763046140000|2025-11-13 15:02:20|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|40
1763046150000|2025-11-13 15:02:30|248.52||248.47||248.52||248.47||0
1763046160000|2025-11-13 15:02:40|248.52|248.44|248.52|248.44|248.57|248.49|248.52|248.44|13
1763046170000|2025-11-13 15:02:50|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.34|263
1763046180000|2025-11-13 15:03:00|||||||||77
1763046190000|2025-11-13 15:03:10|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|25
1763046200000|2025-11-13 15:03:20|248.42|248.34|248.47|248.34|248.47|248.34|248.42|248.34|0
1763046210000|2025-11-13 15:03:30|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.34|4
1763046220000|2025-11-13 15:03:40||248.34||248.39||248.39||248.34|1
1763046230000|2025-11-13 15:03:50|248.42|248.34|248.42|248.34|248.47|248.39|248.42|248.34|425
1763046240000|2025-11-13 15:04:00|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|96
1763046250000|2025-11-13 15:04:10|248.32|248.24|248.32|248.24|248.37|248.29|248.32|248.24|32
1763046260000|2025-11-13 15:04:20|||||||||3
1763046270000|2025-11-13 15:04:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|43
1763046280000|2025-11-13 15:04:40|248.32|248.24|248.32|248.19|248.32|248.24|248.27|248.19|31
1763046290000|2025-11-13 15:04:50|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.19|8
1763046300000|2025-11-13 15:05:00|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.29|7
1763046310000|2025-11-13 15:05:10|248.32|248.24|248.32|248.24|248.32|248.29|248.32|248.24|33
1763046320000|2025-11-13 15:05:20|248.37||248.32||248.37||248.32||0
1763046330000|2025-11-13 15:05:30|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|188
1763046340000|2025-11-13 15:05:40|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|174
1763046350000|2025-11-13 15:05:50|||||||||50
1763046360000|2025-11-13 15:06:00|248.27|248.19|248.27|248.14|248.27|248.19|248.27|248.14|318
1763046370000|2025-11-13 15:06:10|248.22|248.19|248.32|248.19|248.32|248.19|248.22|248.14|406
1763046380000|2025-11-13 15:06:20|248.37|248.24|248.37|248.24|248.37|248.29|248.32|248.24|92
1763046390000|2025-11-13 15:06:30|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.29|60
1763046400000|2025-11-13 15:06:40|248.32|248.24|248.32|248.24|248.37|248.24|248.32|248.24|7
1763046410000|2025-11-13 15:06:50||248.19||248.24||248.24||248.19|16
1763046420000|2025-11-13 15:07:00|248.37|248.29|248.37|248.29|248.42|248.34|248.32|248.24|446
1763046430000|2025-11-13 15:07:10|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|76
1763046440000|2025-11-13 15:07:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|2
1763046450000|2025-11-13 15:07:30|248.32||248.27||248.32||248.27||11
1763046460000|2025-11-13 15:07:40|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.19|9
1763046470000|2025-11-13 15:07:50|248.27|248.19|248.27|248.19|248.32|248.24|248.27|248.19|9
1763046480000|2025-11-13 15:08:00|248.32||248.27||248.32||248.27||17
1763046490000|2025-11-13 15:08:10|248.22|248.14|248.27|248.14|248.27|248.19|248.22|248.14|4
1763046500000|2025-11-13 15:08:20|248.22|248.19|248.32|248.24|248.32|248.24|248.22|248.14|31
1763046510000|2025-11-13 15:08:30|248.37||248.32||248.37||248.32||8
1763046520000|2025-11-13 15:08:40|248.37|248.29|248.32|248.24|248.37|248.29|248.27|248.19|10
1763046530000|2025-11-13 15:08:50|248.37|248.19|248.37|248.29|248.37|248.29|248.32|248.19|27
1763046540000|2025-11-13 15:09:00|248.42|248.34|248.47|248.34|248.47|248.39|248.37|248.34|131
1763046550000|2025-11-13 15:09:10|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.34|17
1763046570000|2025-11-13 15:09:30|248.52|248.34|248.52|248.44|248.52|248.44|248.52|248.34|1
1763046600000|2025-11-13 15:10:00|248.57||248.57||248.57||248.57||32
1763046610000|2025-11-13 15:10:10|248.52|248.49|248.52|248.44|248.57|248.49|248.52|248.44|5
1763046620000|2025-11-13 15:10:20|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|207
1763046630000|2025-11-13 15:10:30|248.47|248.39|248.47|248.39|248.52|248.44|248.47|248.39|5
1763046640000|2025-11-13 15:10:40|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|8
1763046650000|2025-11-13 15:10:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|6
1763046660000|2025-11-13 15:11:00|248.47|248.39|248.52|248.39|248.52|248.44|248.47|248.39|21
1763046670000|2025-11-13 15:11:10|248.47|248.44|248.47|248.39|248.52|248.44|248.47|248.39|2
1763046680000|2025-11-13 15:11:20|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|91
1763046690000|2025-11-13 15:11:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|22
1763046700000|2025-11-13 15:11:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.44|111
1763046710000|2025-11-13 15:11:50||248.44||248.49||248.49||248.44|0
1763046720000|2025-11-13 15:12:00|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|28
1763046730000|2025-11-13 15:12:10|248.52|248.44|248.42|248.34|248.52|248.44|248.42|248.34|228
1763046740000|2025-11-13 15:12:20|248.47|248.39|248.47|248.34|248.47|248.39|248.42|248.34|4
1763046750000|2025-11-13 15:12:30|248.52|248.39|248.47|248.39|248.52|248.44|248.47|248.39|3
1763046760000|2025-11-13 15:12:40|248.52||248.47||248.52||248.47||24
1763046770000|2025-11-13 15:12:50|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|13
1763046780000|2025-11-13 15:13:00|248.52|248.44|248.52|248.39|248.52|248.44|248.47|248.39|13
1763046790000|2025-11-13 15:13:10|248.47|248.34|248.42|248.34|248.52|248.34|248.42|248.34|84
1763046800000|2025-11-13 15:13:20|248.47||248.47||248.47||248.47||1
1763046810000|2025-11-13 15:13:30|248.42|248.39|248.47|248.34|248.47|248.39|248.42|248.34|0
1763046820000|2025-11-13 15:13:40|248.42|248.39|248.42|248.34|248.42|248.39|248.42|248.29|1
1763046830000|2025-11-13 15:13:50||248.29||248.34||248.34||248.29|8
1763046840000|2025-11-13 15:14:00||248.29||248.34||248.34||248.29|3
1763046850000|2025-11-13 15:14:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|3
1763046860000|2025-11-13 15:14:20|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|26
1763046870000|2025-11-13 15:14:30||248.29||248.29||248.29||248.24|0
1763046880000|2025-11-13 15:14:40|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|1
1763046890000|2025-11-13 15:14:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|9
1763046900000|2025-11-13 15:15:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|18
1763046910000|2025-11-13 15:15:10||248.34||248.39||248.39||248.34|6
1763046920000|2025-11-13 15:15:20|||||||||13
1763046930000|2025-11-13 15:15:30|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|11
1763046940000|2025-11-13 15:15:40|248.52||248.47||248.52||248.47||1
1763046950000|2025-11-13 15:15:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|2
1763046970000|2025-11-13 15:16:10|||||||||11
1763046980000|2025-11-13 15:16:20|||||||||274
1763046990000|2025-11-13 15:16:30|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|230
1763047000000|2025-11-13 15:16:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|5
1763047010000|2025-11-13 15:16:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|308
1763047020000|2025-11-13 15:17:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|134
1763047030000|2025-11-13 15:17:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|13
1763047050000|2025-11-13 15:17:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.39|2
1763047060000|2025-11-13 15:17:40|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|2
1763047070000|2025-11-13 15:17:50|248.52||248.47||248.52||248.47||11
1763047080000|2025-11-13 15:18:00|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.39|2
1763047090000|2025-11-13 15:18:10|248.47|248.39|248.57|248.44|248.57|248.44|248.47|248.39|12
1763047100000|2025-11-13 15:18:20|248.52|248.49|248.52|248.44|248.57|248.49|248.52|248.44|16
1763047110000|2025-11-13 15:18:30|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.39|20
1763047120000|2025-11-13 15:18:40|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|23
1763047130000|2025-11-13 15:18:50|||||||||6
1763047140000|2025-11-13 15:19:00|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|3
1763047150000|2025-11-13 15:19:10|248.52|248.44|248.52|248.39|248.52|248.44|248.47|248.39|27
1763047160000|2025-11-13 15:19:20|248.47|248.44|248.47|248.39|248.52|248.44|248.47|248.39|2
1763047170000|2025-11-13 15:19:30|||||||||9
1763047190000|2025-11-13 15:19:50|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|4
1763047200000|2025-11-13 15:20:00|||||||||2
1763047210000|2025-11-13 15:20:10|||||||||3
1763047220000|2025-11-13 15:20:20|||||||||2
1763047230000|2025-11-13 15:20:30|||||||||66
1763047240000|2025-11-13 15:20:40|248.52|248.44|248.52|248.39|248.52|248.44|248.47|248.39|7
1763047250000|2025-11-13 15:20:50||248.44||248.44||248.44||248.44|0
1763047260000|2025-11-13 15:21:00|248.57||248.57||248.57||248.52||23
1763047270000|2025-11-13 15:21:10|248.52|248.39|248.52|248.44|248.52|248.44|248.52|248.39|29
1763047280000|2025-11-13 15:21:20|||||||||2
1763047290000|2025-11-13 15:21:30|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|27
1763047300000|2025-11-13 15:21:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|100
1763047310000|2025-11-13 15:21:50|248.32|248.24|248.32|248.24|248.37|248.29|248.32|248.24|162
1763047320000|2025-11-13 15:22:00|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|8
1763047330000|2025-11-13 15:22:10|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|38
1763047340000|2025-11-13 15:22:20||248.29||248.29||248.29||248.24|0
1763047350000|2025-11-13 15:22:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1763047370000|2025-11-13 15:22:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|70
1763047380000|2025-11-13 15:23:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|4
1763047390000|2025-11-13 15:23:10||248.19||248.24||248.24||248.19|13
1763047400000|2025-11-13 15:23:20|248.37|248.29|248.37|248.24|248.37|248.29|248.32|248.24|7
1763047410000|2025-11-13 15:23:30|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.29|0
1763047420000|2025-11-13 15:23:40|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|5
1763047430000|2025-11-13 15:23:50|248.32||248.32||248.37||248.32||0
1763047440000|2025-11-13 15:24:00|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|12
1763047460000|2025-11-13 15:24:20|248.42|248.34|248.42|248.29|248.42|248.34|248.37|248.29|8
1763047470000|2025-11-13 15:24:30||248.34||248.34||248.34||248.34|0
1763047480000|2025-11-13 15:24:40|||||||||1
1763047490000|2025-11-13 15:24:50|||||||||1
1763047500000|2025-11-13 15:25:00|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|6
1763047510000|2025-11-13 15:25:10|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|145
1763047520000|2025-11-13 15:25:20|248.42||248.42||248.42||248.37||10
1763047530000|2025-11-13 15:25:30|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1763047540000|2025-11-13 15:25:40|||||||||5
1763047560000|2025-11-13 15:26:00|248.47||248.47||248.47||248.47||2
1763047570000|2025-11-13 15:26:10|248.42||248.42||248.42||248.42||27
1763047580000|2025-11-13 15:26:20|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.29|4
1763047590000|2025-11-13 15:26:30|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|3
1763047610000|2025-11-13 15:26:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|24
1763047630000|2025-11-13 15:27:10|||||||||12
1763047640000|2025-11-13 15:27:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1763047650000|2025-11-13 15:27:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|2
1763047660000|2025-11-13 15:27:40|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|5
1763047670000|2025-11-13 15:27:50|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|11
1763047680000|2025-11-13 15:28:00|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|5
1763047690000|2025-11-13 15:28:10|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.24|31
1763047700000|2025-11-13 15:28:20|248.42|248.34|248.42|248.29|248.42|248.34|248.42|248.29|6
1763047710000|2025-11-13 15:28:30|248.37||248.42||248.42||248.37||0
1763047720000|2025-11-13 15:28:40||248.34||248.34||248.34||248.29|0
1763047730000|2025-11-13 15:28:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|2
1763047740000|2025-11-13 15:29:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|44
1763047750000|2025-11-13 15:29:10|||||||||1
1763047760000|2025-11-13 15:29:20|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|26
1763047770000|2025-11-13 15:29:30|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|321
1763047780000|2025-11-13 15:29:40|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|202
1763047790000|2025-11-13 15:29:50|||||||||1
1763047800000|2025-11-13 15:30:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.19|73
1763047810000|2025-11-13 15:30:10||248.19||248.24||248.24||248.19|6
1763047820000|2025-11-13 15:30:20||248.19||248.24||248.24||248.19|70
1763047830000|2025-11-13 15:30:30|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|150
1763047840000|2025-11-13 15:30:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|29
1763047850000|2025-11-13 15:30:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|43
1763047860000|2025-11-13 15:31:00|248.47|248.34|248.42|248.34|248.47|248.34|248.42|248.34|61
1763047870000|2025-11-13 15:31:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|89
1763047880000|2025-11-13 15:31:20|||||||||18
1763047890000|2025-11-13 15:31:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.29|77
1763047900000|2025-11-13 15:31:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|22
1763047930000|2025-11-13 15:32:10|||||||||90
1763047940000|2025-11-13 15:32:20|248.42|248.34|248.42|248.34|248.47|248.39|248.37|248.34|263
1763047950000|2025-11-13 15:32:30|||||||||13
1763047960000|2025-11-13 15:32:40|248.37|248.29|248.37|248.29|248.37|248.34|248.37|248.29|176
1763047970000|2025-11-13 15:32:50|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|2
1763047980000|2025-11-13 15:33:00|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|53
1763047990000|2025-11-13 15:33:10|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|183
1763048000000|2025-11-13 15:33:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|44
1763048010000|2025-11-13 15:33:30|||||||||5
1763048020000|2025-11-13 15:33:40|||||||||7
1763048030000|2025-11-13 15:33:50|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|77
1763048040000|2025-11-13 15:34:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|16
1763048050000|2025-11-13 15:34:10|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|131
1763048060000|2025-11-13 15:34:20||248.04||248.04||248.04||248.04|71
1763048070000|2025-11-13 15:34:30|248.12||248.12||248.12||248.12||2
1763048080000|2025-11-13 15:34:40|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|390
1763048090000|2025-11-13 15:34:50|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|61
1763048100000|2025-11-13 15:35:00|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|112
1763048110000|2025-11-13 15:35:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|44
1763048120000|2025-11-13 15:35:20|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|75
1763048130000|2025-11-13 15:35:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|13
1763048140000|2025-11-13 15:35:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|28
1763048150000|2025-11-13 15:35:50|247.97|247.89|247.97|247.84|248.02|247.89|247.92|247.84|9
1763048160000|2025-11-13 15:36:00|247.92|247.89|247.97|247.84|247.97|247.89|247.92|247.84|1
1763048170000|2025-11-13 15:36:10|247.92|247.79|247.87|247.79|247.92|247.84|247.87|247.79|49
1763048180000|2025-11-13 15:36:20|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|26
1763048190000|2025-11-13 15:36:30|247.97|247.79|247.92|247.84|247.97|247.84|247.87|247.79|487
1763048200000|2025-11-13 15:36:40|||||||||15
1763048210000|2025-11-13 15:36:50|247.87|247.79|247.92|247.84|247.97|247.84|247.87|247.79|39
1763048220000|2025-11-13 15:37:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|29
1763048230000|2025-11-13 15:37:10|247.97||247.97||247.97||247.92||0
1763048240000|2025-11-13 15:37:20|248.02|247.89|247.97|247.84|248.02|247.89|247.97|247.84|41
1763048250000|2025-11-13 15:37:30|247.92|247.89|247.87|247.79|247.92|247.89|247.87|247.79|140
1763048260000|2025-11-13 15:37:40|||||||||13
1763048270000|2025-11-13 15:37:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|13
1763048280000|2025-11-13 15:38:00|247.87|247.79|247.87|247.74|247.87|247.79|247.82|247.74|2
1763048290000|2025-11-13 15:38:10|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.79|4
1763048300000|2025-11-13 15:38:20|247.92||247.87||247.92||247.87||0
1763048310000|2025-11-13 15:38:30|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|78
1763048320000|2025-11-13 15:38:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|69
1763048340000|2025-11-13 15:39:00|247.87|247.79|247.97|247.89|247.97|247.89|247.87|247.79|62
1763048350000|2025-11-13 15:39:10|||||||||11
1763048360000|2025-11-13 15:39:20|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.89|79
1763048370000|2025-11-13 15:39:30|248.07||248.02||248.07||248.02||175
1763048380000|2025-11-13 15:39:40|248.07|247.99|248.07|247.99|248.12|248.04|248.02|247.99|11
1763048390000|2025-11-13 15:39:50|248.12|247.94|248.02|247.94|248.12|247.99|248.02|247.94|4
1763048400000|2025-11-13 15:40:00|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|1
1763048410000|2025-11-13 15:40:10|248.07|247.89|248.02|247.94|248.07|247.94|248.02|247.89|5
1763048420000|2025-11-13 15:40:20|248.07|247.99|248.07|247.94|248.07|247.99|248.02|247.94|35
1763048430000|2025-11-13 15:40:30|248.02|247.99|248.07|247.99|248.07|247.99|248.02|247.94|11
1763048440000|2025-11-13 15:40:40|248.12|247.94|248.12|247.99|248.12|248.04|248.12|247.94|2
1763048450000|2025-11-13 15:40:50|248.07|248.04|248.12|248.04|248.12|248.04|248.07|247.99|1
1763048460000|2025-11-13 15:41:00||247.99||247.99||248.04||247.99|26
1763048470000|2025-11-13 15:41:10|248.07||248.07||248.07||248.07||300
1763048480000|2025-11-13 15:41:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.89|70
1763048490000|2025-11-13 15:41:30|248.07|247.99|248.07|247.94|248.07|247.99|248.02|247.94|41
1763048500000|2025-11-13 15:41:40|248.02||248.07||248.07||248.02||1
1763048510000|2025-11-13 15:41:50|248.12|247.99|248.12|248.04|248.12|248.04|248.12|247.94|17
1763048520000|2025-11-13 15:42:00|248.07|247.99|248.07|247.99|248.07|248.04|248.07|247.99|78
1763048530000|2025-11-13 15:42:10|248.12|248.04|248.12|248.04|248.17|248.04|248.07|248.04|6
1763048540000|2025-11-13 15:42:20|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|23
1763048550000|2025-11-13 15:42:30|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|93
1763048560000|2025-11-13 15:42:40|248.17|248.09|248.17|248.04|248.17|248.09|248.17|248.04|6
1763048570000|2025-11-13 15:42:50|248.12||248.17||248.17||248.12||4
1763048580000|2025-11-13 15:43:00|248.12||248.12||248.17||248.12||4
1763048590000|2025-11-13 15:43:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.04|6
1763048600000|2025-11-13 15:43:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|99
1763048610000|2025-11-13 15:43:30|||||||||30
1763048620000|2025-11-13 15:43:40|248.27||248.22||248.27||248.22||22
1763048630000|2025-11-13 15:43:50|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|56
1763048650000|2025-11-13 15:44:10|248.17|248.09|248.22|248.09|248.22|248.14|248.17|248.09|154
1763048660000|2025-11-13 15:44:20||248.14||248.14||248.14||248.09|9
1763048670000|2025-11-13 15:44:30|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|26
1763048700000|2025-11-13 15:45:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|32
1763048710000|2025-11-13 15:45:10|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|30
1763048720000|2025-11-13 15:45:20|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|5
1763048730000|2025-11-13 15:45:30|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|10
1763048740000|2025-11-13 15:45:40|248.07|247.89|247.97|247.89|248.07|247.89|247.97|247.89|11
1763048750000|2025-11-13 15:45:50|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|2
1763048760000|2025-11-13 15:46:00|247.92|247.89|247.97|247.89|247.97|247.89|247.92|247.84|0
1763048770000|2025-11-13 15:46:10||247.84||247.89||247.89||247.84|7
1763048780000|2025-11-13 15:46:20|247.92|247.84|247.97|247.84|247.97|247.89|247.92|247.84|1
1763048790000|2025-11-13 15:46:30|247.92|247.79|247.92|247.84|247.92|247.84|247.87|247.79|6
1763048800000|2025-11-13 15:46:40||247.79||247.84||247.84||247.79|4
1763048810000|2025-11-13 15:46:50|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|21
1763048820000|2025-11-13 15:47:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|5
1763048830000|2025-11-13 15:47:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|64
1763048840000|2025-11-13 15:47:20|||||||||1
1763048850000|2025-11-13 15:47:30|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|53
1763048860000|2025-11-13 15:47:40|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|225
1763048870000|2025-11-13 15:47:50||247.69||247.74||247.74||247.69|30
1763048880000|2025-11-13 15:48:00||247.69||247.74||247.74||247.69|19
1763048890000|2025-11-13 15:48:10|||||||||236
1763048900000|2025-11-13 15:48:20|247.87||247.82||247.87||247.82||22
1763048910000|2025-11-13 15:48:30|||||||||22
1763048920000|2025-11-13 15:48:40|247.87|247.79|247.87|247.74|247.87|247.79|247.82|247.74|8
1763048930000|2025-11-13 15:48:50|247.82||247.82||247.87||247.82||3
1763048940000|2025-11-13 15:49:00|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.74|20
1763048960000|2025-11-13 15:49:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|24
1763048970000|2025-11-13 15:49:30|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|17
1763048990000|2025-11-13 15:49:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|11
1763049000000|2025-11-13 15:50:00|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|18
1763049010000|2025-11-13 15:50:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|4
1763049030000|2025-11-13 15:50:30|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|15
1763049040000|2025-11-13 15:50:40|||||||||50
1763049050000|2025-11-13 15:50:50|||||||||47
1763049060000|2025-11-13 15:51:00|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|102
1763049070000|2025-11-13 15:51:10|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.89|56
1763049080000|2025-11-13 15:51:20|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|22
1763049090000|2025-11-13 15:51:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|0
1763049100000|2025-11-13 15:51:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.89|12
1763049110000|2025-11-13 15:51:50||247.89||247.94||247.94||247.89|0
1763049120000|2025-11-13 15:52:00||247.89||247.94||247.94||247.89|1
1763049130000|2025-11-13 15:52:10|||||||||7
1763049140000|2025-11-13 15:52:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|7
1763049150000|2025-11-13 15:52:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|9
1763049160000|2025-11-13 15:52:40|||||||||50
1763049180000|2025-11-13 15:53:00|248.17|248.09|248.17|248.09|248.22|248.14|248.12|248.09|52
1763049190000|2025-11-13 15:53:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|6
1763049200000|2025-11-13 15:53:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|8
1763049210000|2025-11-13 15:53:30|||||||||4
1763049220000|2025-11-13 15:53:40|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|16
1763049230000|2025-11-13 15:53:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|3
1763049240000|2025-11-13 15:54:00|248.17|248.09|248.07|247.99|248.17|248.09|248.07|247.99|152
1763049250000|2025-11-13 15:54:10|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|12
1763049270000|2025-11-13 15:54:30|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|10
1763049280000|2025-11-13 15:54:40|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|12
1763049290000|2025-11-13 15:54:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|2
1763049300000|2025-11-13 15:55:00|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|22
1763049310000|2025-11-13 15:55:10|248.02|247.94|247.97|247.89|248.07|247.94|247.97|247.89|28
1763049320000|2025-11-13 15:55:20|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|23
1763049330000|2025-11-13 15:55:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|72
1763049340000|2025-11-13 15:55:40||247.89||247.94||247.94||247.89|16
1763049350000|2025-11-13 15:55:50|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|13
1763049360000|2025-11-13 15:56:00|248.12|247.94|248.12|248.04|248.12|248.04|248.12|247.94|3
1763049370000|2025-11-13 15:56:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|6
1763049380000|2025-11-13 15:56:20|248.12|248.04|248.12|247.99|248.12|248.04|248.12|247.99|3
1763049390000|2025-11-13 15:56:30||248.04||248.04||248.04||247.99|3
1763049400000|2025-11-13 15:56:40|||||||||2
1763049410000|2025-11-13 15:56:50|248.07|247.99|248.07|247.99|248.07|248.04|248.07|247.94|0
1763049420000|2025-11-13 15:57:00||247.94||247.99||247.99||247.94|12
1763049430000|2025-11-13 15:57:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|4
1763049440000|2025-11-13 15:57:20|||||||||30
1763049460000|2025-11-13 15:57:40|||||||||9
1763049480000|2025-11-13 15:58:00|||||||||1
1763049500000|2025-11-13 15:58:20|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|85
1763049510000|2025-11-13 15:58:30|248.17|248.09|248.17|248.09|248.17|248.14|248.17|248.09|3
1763049520000|2025-11-13 15:58:40|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|15
1763049530000|2025-11-13 15:58:50|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|11
1763049540000|2025-11-13 15:59:00|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|11
1763049550000|2025-11-13 15:59:10||248.09||248.14||248.14||248.09|4
1763049560000|2025-11-13 15:59:20|||||||||3
1763049580000|2025-11-13 15:59:40|||||||||15
1763049600000|2025-11-13 16:00:00|248.27|248.19|248.27|248.19|248.32|248.24|248.27|248.14|328
1763049610000|2025-11-13 16:00:10|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.19|14
1763049620000|2025-11-13 16:00:20||248.19||248.24||248.24||248.19|28
1763049640000|2025-11-13 16:00:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|46
1763049650000|2025-11-13 16:00:50|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|202
1763049660000|2025-11-13 16:01:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|21
1763049670000|2025-11-13 16:01:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|13
1763049680000|2025-11-13 16:01:20|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|6
1763049690000|2025-11-13 16:01:30|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|7
1763049700000|2025-11-13 16:01:40|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.19|49
1763049710000|2025-11-13 16:01:50|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|4
1763049720000|2025-11-13 16:02:00|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|13
1763049730000|2025-11-13 16:02:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|22
1763049740000|2025-11-13 16:02:20|248.37|248.29|248.37|248.29|248.37|248.34|248.37|248.29|6
1763049750000|2025-11-13 16:02:30|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|50
1763049760000|2025-11-13 16:02:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|14
1763049770000|2025-11-13 16:02:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|118
1763049780000|2025-11-13 16:03:00|248.42||248.42||248.42||248.42||7
1763049790000|2025-11-13 16:03:10|248.37|248.24|248.27|248.19|248.37|248.24|248.27|248.19|5
1763049810000|2025-11-13 16:03:30|248.17|248.09|248.17|248.09|248.22|248.14|248.17|248.09|22
1763049820000|2025-11-13 16:03:40|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|5
1763049830000|2025-11-13 16:03:50|248.22|248.14|248.22|248.09|248.22|248.14|248.17|248.09|38
1763049840000|2025-11-13 16:04:00|248.17||248.17||248.17||248.17||0
1763049850000|2025-11-13 16:04:10|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|48
1763049860000|2025-11-13 16:04:20|||||||||1
1763049870000|2025-11-13 16:04:30|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|41
1763049880000|2025-11-13 16:04:40|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|5
1763049890000|2025-11-13 16:04:50|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|8
1763049900000|2025-11-13 16:05:00|||||||||12
1763049910000|2025-11-13 16:05:10|248.27|248.19|248.27|248.19|248.32|248.24|248.27|248.19|68
1763049920000|2025-11-13 16:05:20|248.22|248.14|248.22|248.14|248.27|248.19|248.22|248.14|11
1763049930000|2025-11-13 16:05:30|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|32
1763049940000|2025-11-13 16:05:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|47
1763049950000|2025-11-13 16:05:50|||||||||59
1763049960000|2025-11-13 16:06:00|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|203
1763049970000|2025-11-13 16:06:10|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|47
1763049990000|2025-11-13 16:06:30|248.02|247.94|248.12|248.04|248.12|248.04|248.02|247.94|97
1763050000000|2025-11-13 16:06:40|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|49
1763050010000|2025-11-13 16:06:50|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|34
1763050020000|2025-11-13 16:07:00|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|11
1763050030000|2025-11-13 16:07:10|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|41
1763050040000|2025-11-13 16:07:20|||||||||9
1763050060000|2025-11-13 16:07:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|63
1763050070000|2025-11-13 16:07:50|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|34
1763050080000|2025-11-13 16:08:00|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|76
1763050090000|2025-11-13 16:08:10|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|119
1763050100000|2025-11-13 16:08:20|248.07|247.99|248.12|247.99|248.12|248.04|248.07|247.99|271
1763050110000|2025-11-13 16:08:30|248.07||248.07||248.07||248.07||6
1763050120000|2025-11-13 16:08:40|||||||||19
1763050130000|2025-11-13 16:08:50|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|165
1763050140000|2025-11-13 16:09:00|248.12|248.04|248.12|248.04|248.17|248.09|248.12|248.04|81
1763050150000|2025-11-13 16:09:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|56
1763050160000|2025-11-13 16:09:20|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|39
1763050170000|2025-11-13 16:09:30||248.09||248.14||248.14||248.09|11
1763050190000|2025-11-13 16:09:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|40
1763050200000|2025-11-13 16:10:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|105
1763050210000|2025-11-13 16:10:10|248.22|248.14|248.22|248.14|248.27|248.19|248.17|248.14|64
1763050220000|2025-11-13 16:10:20|248.27|248.19|248.27|248.19|248.32|248.24|248.22|248.19|36
1763050230000|2025-11-13 16:10:30|248.22|248.14|248.17|248.09|248.22|248.19|248.17|248.09|31
1763050240000|2025-11-13 16:10:40|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|20
1763050250000|2025-11-13 16:10:50||248.09||248.14||248.14||248.09|18
1763050260000|2025-11-13 16:11:00|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|29
1763050270000|2025-11-13 16:11:10|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|49
1763050280000|2025-11-13 16:11:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|17
1763050290000|2025-11-13 16:11:30|||||||||6
1763050300000|2025-11-13 16:11:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|14
1763050310000|2025-11-13 16:11:50|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.24|5
1763050320000|2025-11-13 16:12:00|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|27
1763050330000|2025-11-13 16:12:10|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|61
1763050340000|2025-11-13 16:12:20||248.29||248.29||248.29||248.29|0
1763050350000|2025-11-13 16:12:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|7
1763050370000|2025-11-13 16:12:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|9
1763050380000|2025-11-13 16:13:00|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.39|72
1763050400000|2025-11-13 16:13:20|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|64
1763050410000|2025-11-13 16:13:30|248.57||248.57||248.57||248.57||7
1763050420000|2025-11-13 16:13:40||248.49||248.49||248.49||248.49|306
1763050430000|2025-11-13 16:13:50|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|61
1763050440000|2025-11-13 16:14:00|248.62||248.57||248.62||248.57||47
1763050450000|2025-11-13 16:14:10|||||||||47
1763050460000|2025-11-13 16:14:20|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.49|20
1763050470000|2025-11-13 16:14:30|||||||||103
1763050480000|2025-11-13 16:14:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|13
1763050490000|2025-11-13 16:14:50|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.54|8
1763050500000|2025-11-13 16:15:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|424
1763050510000|2025-11-13 16:15:10|248.72|248.54|248.72|248.64|248.72|248.64|248.72|248.54|318
1763050520000|2025-11-13 16:15:20|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|140
1763050530000|2025-11-13 16:15:30|248.77|248.59|248.62|248.54|248.77|248.69|248.62|248.54|100
1763050540000|2025-11-13 16:15:40|248.67|248.59|248.67|248.54|248.67|248.59|248.62|248.54|31
1763050550000|2025-11-13 16:15:50|248.62|248.49|248.57|248.49|248.62|248.49|248.57|248.49|200
1763050560000|2025-11-13 16:16:00|248.52|248.44|248.57|248.44|248.57|248.44|248.52|248.44|91
1763050570000|2025-11-13 16:16:10|248.52||248.52||248.57||248.52||232
1763050580000|2025-11-13 16:16:20|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|335
1763050590000|2025-11-13 16:16:30|248.47|248.39|248.47|248.39|248.47|248.44|248.47|248.39|13
1763050600000|2025-11-13 16:16:40|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.29|57
1763050610000|2025-11-13 16:16:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|11
1763050620000|2025-11-13 16:17:00|248.37|248.34|248.37|248.29|248.37|248.39|248.37|248.29|430
1763050630000|2025-11-13 16:17:10|248.42|248.34|248.42|248.29|248.42|248.34|248.42|248.29|34
1763050640000|2025-11-13 16:17:20|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|3
1763050650000|2025-11-13 16:17:30|248.37|248.29|248.47|248.39|248.47|248.39|248.37|248.29|209
1763050660000|2025-11-13 16:17:40|||||||||1
1763050670000|2025-11-13 16:17:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|34
1763050680000|2025-11-13 16:18:00|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|27
1763050690000|2025-11-13 16:18:10|248.37|248.29|248.37|248.29|248.37|248.34|248.37|248.29|53
1763050700000|2025-11-13 16:18:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|17
1763050710000|2025-11-13 16:18:30|248.37|248.29|248.32|248.19|248.42|248.29|248.32|248.19|11
1763050720000|2025-11-13 16:18:40|248.27|248.24|248.27|248.19|248.32|248.24|248.27|248.19|10
1763050730000|2025-11-13 16:18:50|||||||||24
1763050740000|2025-11-13 16:19:00|||||||||70
1763050750000|2025-11-13 16:19:10|248.22|248.14|248.12|248.04|248.22|248.14|248.12|248.04|71
1763050760000|2025-11-13 16:19:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|38
1763050770000|2025-11-13 16:19:30||248.04||248.09||248.09||248.04|1
1763050780000|2025-11-13 16:19:40||248.04||248.09||248.09||248.04|0
1763050790000|2025-11-13 16:19:50|248.22|248.04|248.22|248.14|248.22|248.14|248.17|248.04|55
1763050800000|2025-11-13 16:20:00|248.27|248.09|248.27|248.19|248.27|248.19|248.22|248.09|50
1763050810000|2025-11-13 16:20:10||248.14||248.19||248.19||248.14|31
1763050820000|2025-11-13 16:20:20|248.22|248.14|248.17|248.09|248.22|248.19|248.17|248.09|38
1763050830000|2025-11-13 16:20:30|248.22|248.14|248.22|248.14|248.27|248.19|248.22|248.14|46
1763050840000|2025-11-13 16:20:40|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.09|30
1763050850000|2025-11-13 16:20:50|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|16
1763050860000|2025-11-13 16:21:00|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|114
1763050870000|2025-11-13 16:21:10|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|38
1763050880000|2025-11-13 16:21:20|248.17|248.09|248.12|248.04|248.17|248.09|248.12|247.99|144
1763050890000|2025-11-13 16:21:30|||||||||12
1763050900000|2025-11-13 16:21:40|248.17|248.09|248.17|248.04|248.17|248.09|248.17|248.04|15
1763050910000|2025-11-13 16:21:50|248.12|247.99|248.07|247.99|248.12|247.99|248.07|247.99|81
1763050920000|2025-11-13 16:22:00|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|71
1763050930000|2025-11-13 16:22:10|||||||||39
1763050940000|2025-11-13 16:22:20|||||||||20
1763050950000|2025-11-13 16:22:30|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|100
1763050960000|2025-11-13 16:22:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|30
1763050980000|2025-11-13 16:23:00|||||||||4
1763050990000|2025-11-13 16:23:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|129
1763051000000|2025-11-13 16:23:20|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|48
1763051010000|2025-11-13 16:23:30|||||||||132
1763051020000|2025-11-13 16:23:40|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|57
1763051030000|2025-11-13 16:23:50|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|104
1763051040000|2025-11-13 16:24:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|162
1763051050000|2025-11-13 16:24:10|||||||||22
1763051060000|2025-11-13 16:24:20|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|105
1763051070000|2025-11-13 16:24:30|||||||||237
1763051080000|2025-11-13 16:24:40|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|7
1763051090000|2025-11-13 16:24:50||247.94||247.99||247.99||247.94|8
1763051100000|2025-11-13 16:25:00|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|91
1763051110000|2025-11-13 16:25:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|28
1763051120000|2025-11-13 16:25:20|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|283
1763051130000|2025-11-13 16:25:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|34
1763051140000|2025-11-13 16:25:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1763051150000|2025-11-13 16:25:50|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|13
1763051160000|2025-11-13 16:26:00|247.92|247.79|247.92|247.84|247.92|247.84|247.92|247.79|70
1763051170000|2025-11-13 16:26:10|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|121
1763051180000|2025-11-13 16:26:20|||||||||8
1763051190000|2025-11-13 16:26:30|247.97|247.89|247.92|247.84|247.97|247.89|247.87|247.79|64
1763051200000|2025-11-13 16:26:40|247.97|247.79|247.97|247.89|247.97|247.89|247.92|247.79|52
1763051220000|2025-11-13 16:27:00|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|121
1763051230000|2025-11-13 16:27:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|10
1763051250000|2025-11-13 16:27:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|78
1763051260000|2025-11-13 16:27:40||247.74||247.79||247.79||247.74|41
1763051270000|2025-11-13 16:27:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.79|53
1763051280000|2025-11-13 16:28:00|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|108
1763051290000|2025-11-13 16:28:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|31
1763051300000|2025-11-13 16:28:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|180
1763051310000|2025-11-13 16:28:30|||||||||1
1763051320000|2025-11-13 16:28:40|||||||||3
1763051330000|2025-11-13 16:28:50|248.02|247.94|247.92|247.84|248.02|247.94|247.92|247.84|243
1763051340000|2025-11-13 16:29:00|247.97|247.89|247.97|247.84|247.97|247.89|247.92|247.84|72
1763051350000|2025-11-13 16:29:10|247.92|247.89|247.92|247.84|247.97|247.89|247.92|247.84|119
1763051360000|2025-11-13 16:29:20|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|27
1763051370000|2025-11-13 16:29:30|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|49
1763051380000|2025-11-13 16:29:40||247.79||247.84||247.84||247.79|25
1763051390000|2025-11-13 16:29:50|||||||||29
1763051400000|2025-11-13 16:30:00||247.79||247.84||247.84||247.79|70
1763051410000|2025-11-13 16:30:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|51
1763051420000|2025-11-13 16:30:20|||||||||42
1763051430000|2025-11-13 16:30:30|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|1750
1763051440000|2025-11-13 16:30:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.74|214
1763051450000|2025-11-13 16:30:50|247.92||247.87||247.92||247.87||29
1763051460000|2025-11-13 16:31:00|247.92|247.84|248.02|247.94|248.02|247.94|247.92|247.84|323
1763051470000|2025-11-13 16:31:10|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|291
1763051480000|2025-11-13 16:31:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|33
1763051490000|2025-11-13 16:31:30|247.92|247.84|248.02|247.94|248.07|247.99|247.92|247.84|779
1763051500000|2025-11-13 16:31:40|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|710
1763051510000|2025-11-13 16:31:50|||||||||11
1763051520000|2025-11-13 16:32:00|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|117
1763051530000|2025-11-13 16:32:10|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|291
1763051540000|2025-11-13 16:32:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|163
1763051550000|2025-11-13 16:32:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|98
1763051560000|2025-11-13 16:32:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|321
1763051570000|2025-11-13 16:32:50|248.02|247.94|247.92|247.84|248.02|247.94|247.92|247.84|104
1763051580000|2025-11-13 16:33:00|247.87|247.79|247.87|247.79|247.92|247.84|247.87|247.79|120
1763051590000|2025-11-13 16:33:10|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.69|279
1763051600000|2025-11-13 16:33:20|||||||||70
1763051610000|2025-11-13 16:33:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|85
1763051620000|2025-11-13 16:33:40|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|102
1763051630000|2025-11-13 16:33:50||247.69||247.69||247.69||247.69|180
1763051640000|2025-11-13 16:34:00|247.77|247.74|247.72|247.64|247.77|247.74|247.72|247.64|127
1763051650000|2025-11-13 16:34:10|247.77|247.59|247.72|247.64|247.77|247.69|247.72|247.59|156
1763051660000|2025-11-13 16:34:20|247.77|247.69|247.82|247.74|247.82|247.74|247.72|247.64|652
1763051670000|2025-11-13 16:34:30|247.87|247.79|247.92|247.84|247.97|247.84|247.87|247.79|261
1763051680000|2025-11-13 16:34:40|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.69|271
1763051690000|2025-11-13 16:34:50|247.77|247.69|247.67|247.59|247.77|247.69|247.67|247.59|600
1763051700000|2025-11-13 16:35:00|||||||||159
1763051710000|2025-11-13 16:35:10|247.72|247.64|247.67|247.59|247.72|247.64|247.62|247.54|77
1763051720000|2025-11-13 16:35:20|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|75
1763051730000|2025-11-13 16:35:30|247.62|247.54|247.72|247.64|247.72|247.64|247.62|247.54|426
1763051740000|2025-11-13 16:35:40|247.67|247.59|247.67|247.59|247.72|247.64|247.67|247.54|56
1763051750000|2025-11-13 16:35:50|247.62|247.54|247.62|247.54|247.62|247.59|247.62|247.54|16
1763051760000|2025-11-13 16:36:00|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.54|183
1763051770000|2025-11-13 16:36:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|127
1763051780000|2025-11-13 16:36:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|54
1763051790000|2025-11-13 16:36:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|248
1763051800000|2025-11-13 16:36:40|247.47|247.39|247.52|247.44|247.57|247.49|247.47|247.39|197
1763051810000|2025-11-13 16:36:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|11
1763051820000|2025-11-13 16:37:00|247.52||247.52||247.52||247.52||10
1763051830000|2025-11-13 16:37:10|247.57|247.44|247.57|247.49|247.57|247.49|247.57|247.44|43
1763051840000|2025-11-13 16:37:20|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|41
1763051850000|2025-11-13 16:37:30|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|110
1763051860000|2025-11-13 16:37:40|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|45
1763051870000|2025-11-13 16:37:50|247.52|247.44|247.57|247.44|247.57|247.49|247.52|247.44|0
1763051880000|2025-11-13 16:38:00|247.52|247.49|247.57|247.49|247.57|247.49|247.52|247.49|63
1763051890000|2025-11-13 16:38:10|247.52|247.44|247.57|247.44|247.57|247.49|247.52|247.44|57
1763051900000|2025-11-13 16:38:20|247.52|247.49|247.52|247.39|247.57|247.49|247.47|247.39|63
1763051910000|2025-11-13 16:38:30|247.47|247.44|247.52|247.44|247.52|247.44|247.47|247.39|205
1763051920000|2025-11-13 16:38:40|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|48
1763051940000|2025-11-13 16:39:00|||||||||342
1763051950000|2025-11-13 16:39:10|||||||||6
1763051960000|2025-11-13 16:39:20|247.47|247.39|247.42|247.34|247.52|247.39|247.42|247.34|41
1763051970000|2025-11-13 16:39:30|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|10
1763051980000|2025-11-13 16:39:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|56
1763051990000|2025-11-13 16:39:50|||||||||11
1763052000000|2025-11-13 16:40:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|20
1763052010000|2025-11-13 16:40:10|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|59
1763052020000|2025-11-13 16:40:20|247.47|247.39|247.42|247.34|247.47|247.39|247.37|247.29|245
1763052030000|2025-11-13 16:40:30|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|329
1763052040000|2025-11-13 16:40:40|247.37|247.29|247.37|247.29|247.37|247.29|247.32|247.29|41
1763052050000|2025-11-13 16:40:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.29|48
1763052060000|2025-11-13 16:41:00|247.37|247.29|247.32|247.24|247.37|247.34|247.32|247.24|18
1763052070000|2025-11-13 16:41:10|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|59
1763052080000|2025-11-13 16:41:20|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|0
1763052090000|2025-11-13 16:41:30|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|42
1763052100000|2025-11-13 16:41:40|247.27||247.22||247.27||247.22||76
1763052110000|2025-11-13 16:41:50||247.09||247.09||247.09||247.09|22
1763052120000|2025-11-13 16:42:00|247.27|247.14|247.22|247.14|247.27|247.14|247.22|247.14|23
1763052130000|2025-11-13 16:42:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|10
1763052140000|2025-11-13 16:42:20|||||||||28
1763052160000|2025-11-13 16:42:40|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|166
1763052170000|2025-11-13 16:42:50|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.19|23
1763052180000|2025-11-13 16:43:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|11
1763052190000|2025-11-13 16:43:10|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|17
1763052200000|2025-11-13 16:43:20|||||||||2
1763052210000|2025-11-13 16:43:30|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|4
1763052220000|2025-11-13 16:43:40|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|6
1763052230000|2025-11-13 16:43:50|247.17|247.09|247.22|247.09|247.22|247.14|247.17|247.09|0
1763052240000|2025-11-13 16:44:00||247.14||247.14||247.14||247.14|117
1763052250000|2025-11-13 16:44:10|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|4
1763052260000|2025-11-13 16:44:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.14|1
1763052280000|2025-11-13 16:44:40|247.32||247.27||247.32||247.27||3
1763052290000|2025-11-13 16:44:50|247.32|247.14|247.27|247.19|247.32|247.19|247.27|247.14|1
1763052300000|2025-11-13 16:45:00|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|43
1763052310000|2025-11-13 16:45:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|41
1763052320000|2025-11-13 16:45:20|||||||||18
1763052330000|2025-11-13 16:45:30|247.17|247.09|247.17|247.09|247.17|247.14|247.17|247.09|218
1763052340000|2025-11-13 16:45:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|112
1763052350000|2025-11-13 16:45:50|247.17|247.09|247.17|247.09|247.17|247.14|247.17|247.09|15
1763052360000|2025-11-13 16:46:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|5168
1763052370000|2025-11-13 16:46:10|247.27||247.22||247.27||247.22||8
1763052380000|2025-11-13 16:46:20|||||||||3
1763052390000|2025-11-13 16:46:30|||||||||10
1763052400000|2025-11-13 16:46:40|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|14
1763052410000|2025-11-13 16:46:50|247.27|247.09|247.22|247.14|247.27|247.14|247.22|247.09|10
1763052420000|2025-11-13 16:47:00|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|28
1763052430000|2025-11-13 16:47:10||247.19||247.24||247.24||247.19|21
1763052440000|2025-11-13 16:47:20||247.19||247.24||247.24||247.19|0
1763052450000|2025-11-13 16:47:30|247.37|247.19|247.37|247.29|247.37|247.29|247.37|247.19|12
1763052460000|2025-11-13 16:47:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|4
1763052470000|2025-11-13 16:47:50|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|2
1763052480000|2025-11-13 16:48:00|247.27|247.19|247.27|247.14|247.27|247.19|247.22|247.14|6
1763052490000|2025-11-13 16:48:10|247.22|247.19|247.32|247.19|247.32|247.24|247.22|247.19|3
1763052500000|2025-11-13 16:48:20|247.37|247.24|247.27|247.19|247.37|247.24|247.27|247.19|5
1763052510000|2025-11-13 16:48:30|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.19|2
1763052520000|2025-11-13 16:48:40|247.27|247.19|247.27|247.19|247.27|247.24|247.27|247.19|6
1763052530000|2025-11-13 16:48:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|36
1763052540000|2025-11-13 16:49:00|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|223
1763052550000|2025-11-13 16:49:10|||||||||1
1763052560000|2025-11-13 16:49:20|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|202
1763052570000|2025-11-13 16:49:30|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|201
1763052580000|2025-11-13 16:49:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.24|0
1763052590000|2025-11-13 16:49:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|5
1763052600000|2025-11-13 16:50:00|247.37|247.29|247.37|247.24|247.37|247.29|247.32|247.24|38
1763052610000|2025-11-13 16:50:10|247.32|247.19|247.27|247.14|247.37|247.19|247.22|247.14|36
1763052620000|2025-11-13 16:50:20|247.22|247.19|247.27|247.19|247.27|247.19|247.22|247.14|8
1763052630000|2025-11-13 16:50:30|247.22|247.14|247.22|247.14|247.27|247.19|247.17|247.09|102
1763052640000|2025-11-13 16:50:40|||||||||3
1763052650000|2025-11-13 16:50:50|247.17|247.09|247.22|247.09|247.22|247.14|247.17|247.09|42
1763052660000|2025-11-13 16:51:00|247.27|247.14|247.37|247.24|247.37|247.29|247.27|247.14|96
1763052670000|2025-11-13 16:51:10|247.42|247.29|247.32|247.24|247.42|247.29|247.32|247.24|141
1763052680000|2025-11-13 16:51:20|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|0
1763052690000|2025-11-13 16:51:30|247.37|247.29|247.37|247.29|247.37|247.29|247.32|247.24|8
1763052700000|2025-11-13 16:51:40|247.42|247.24|247.37|247.29|247.42|247.29|247.37|247.24|23
1763052710000|2025-11-13 16:51:50|247.42||247.37||247.42||247.37||0
1763052720000|2025-11-13 16:52:00|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|8
1763052730000|2025-11-13 16:52:10|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|44
1763052740000|2025-11-13 16:52:20|247.27|247.09|247.22|247.09|247.27|247.14|247.22|247.09|1
1763052750000|2025-11-13 16:52:30||247.14||247.14||247.14||247.09|160
1763052760000|2025-11-13 16:52:40|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|266
1763052780000|2025-11-13 16:53:00|247.32||247.27||247.32||247.27||31
1763052790000|2025-11-13 16:53:10|247.22|247.14|247.22|247.14|247.27|247.19|247.22|247.14|3
1763052800000|2025-11-13 16:53:20|247.27|247.09|247.17|247.09|247.27|247.09|247.17|247.09|32
1763052810000|2025-11-13 16:53:30|||||||||16
1763052820000|2025-11-13 16:53:40|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|37
1763052840000|2025-11-13 16:54:00|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|30
1763052850000|2025-11-13 16:54:10|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|6
1763052860000|2025-11-13 16:54:20|||||||||8
1763052870000|2025-11-13 16:54:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|26
1763052880000|2025-11-13 16:54:40|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|4
1763052890000|2025-11-13 16:54:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|74
1763052900000|2025-11-13 16:55:00|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|73
1763052910000|2025-11-13 16:55:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|160
1763052920000|2025-11-13 16:55:20|246.97|246.89|247.02|246.89|247.02|246.94|246.97|246.89|224
1763052930000|2025-11-13 16:55:30|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.89|119
1763052940000|2025-11-13 16:55:40|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|107
1763052950000|2025-11-13 16:55:50||246.84||246.89||246.89||246.84|125
1763052960000|2025-11-13 16:56:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|15
1763052970000|2025-11-13 16:56:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|40
1763052980000|2025-11-13 16:56:20|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|52
1763052990000|2025-11-13 16:56:30||246.84||246.89||246.89||246.84|39
1763053000000|2025-11-13 16:56:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|56
1763053020000|2025-11-13 16:57:00|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|104
1763053030000|2025-11-13 16:57:10|||||||||6
1763053040000|2025-11-13 16:57:20|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|15
1763053050000|2025-11-13 16:57:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|4
1763053060000|2025-11-13 16:57:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|3
1763053070000|2025-11-13 16:57:50|247.07|246.99|247.07|246.94|247.07|246.99|247.02|246.94|83
1763053080000|2025-11-13 16:58:00|247.02|246.89|246.97|246.89|247.02|246.94|246.97|246.89|6
1763053090000|2025-11-13 16:58:10|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.94|1
1763053100000|2025-11-13 16:58:20||246.89||246.94||246.94||246.89|0
1763053110000|2025-11-13 16:58:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|13
1763053120000|2025-11-13 16:58:40|247.02|246.94|247.07|246.94|247.07|246.99|247.02|246.94|4
1763053130000|2025-11-13 16:58:50|247.02|246.99|247.07|246.94|247.07|246.99|247.02|246.94|8
1763053140000|2025-11-13 16:59:00|247.12|246.99|247.12|246.99|247.12|246.99|247.12|246.99|1
1763053150000|2025-11-13 16:59:10|247.07|246.94|247.07|246.99|247.07|246.99|247.07|246.94|2
1763053160000|2025-11-13 16:59:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|1
1763053170000|2025-11-13 16:59:30||246.99||247.04||247.04||246.99|0
1763053180000|2025-11-13 16:59:40|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.04|0
1763053190000|2025-11-13 16:59:50|247.22||247.17||247.22||247.17||208
1763053200000|2025-11-13 17:00:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|73
1763053210000|2025-11-13 17:00:10|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.14|1063
1763053220000|2025-11-13 17:00:20|247.22|247.14|247.22|247.14|247.27|247.19|247.22|247.14|10
1763053230000|2025-11-13 17:00:30|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|1
1763053240000|2025-11-13 17:00:40|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.14|15
1763053260000|2025-11-13 17:01:00|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|2
1763053270000|2025-11-13 17:01:10|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|1233
1763053280000|2025-11-13 17:01:20|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|2
1763053300000|2025-11-13 17:01:40|247.07|246.99|247.07|246.94|247.07|246.99|247.07|246.94|10
1763053310000|2025-11-13 17:01:50|247.02|246.89|247.02|246.89|247.07|246.89|246.97|246.89|6
1763053320000|2025-11-13 17:02:00|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.89|7
1763053330000|2025-11-13 17:02:10|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|14
1763053340000|2025-11-13 17:02:20||246.89||246.94||246.94||246.89|4
1763053350000|2025-11-13 17:02:30|246.97|246.89|246.97|246.89|246.97|246.94|246.97|246.84|5
1763053360000|2025-11-13 17:02:40|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|22
1763053370000|2025-11-13 17:02:50|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|60
1763053380000|2025-11-13 17:03:00|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|15
1763053390000|2025-11-13 17:03:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|7
1763053400000|2025-11-13 17:03:20|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|5
1763053420000|2025-11-13 17:03:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|39
1763053430000|2025-11-13 17:03:50|||||||||2
1763053440000|2025-11-13 17:04:00|247.02|246.94|247.02|246.94|247.07|246.94|247.02|246.94|12
1763053450000|2025-11-13 17:04:10|247.07||247.02||247.07||247.02||4
1763053460000|2025-11-13 17:04:20|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|1
1763053470000|2025-11-13 17:04:30|||||||||2
1763053480000|2025-11-13 17:04:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|41
1763053490000|2025-11-13 17:04:50|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|11
1763053500000|2025-11-13 17:05:00|247.22||247.17||247.22||247.17||4
1763053510000|2025-11-13 17:05:10|||||||||2
1763053520000|2025-11-13 17:05:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|2
1763053530000|2025-11-13 17:05:30|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|21
1763053540000|2025-11-13 17:05:40|247.07|246.99|247.12|246.99|247.12|247.04|247.07|246.99|18
1763053550000|2025-11-13 17:05:50|247.07|247.04|247.17|247.09|247.17|247.09|247.07|247.04|1
1763053570000|2025-11-13 17:06:10|247.22|247.04|247.17|247.09|247.22|247.09|247.17|247.04|18
1763053580000|2025-11-13 17:06:20|247.22||247.22||247.22||247.22||32
1763053590000|2025-11-13 17:06:30|247.17|247.04|247.12|247.04|247.17|247.09|247.12|247.04|7
1763053600000|2025-11-13 17:06:40|247.17||247.12||247.17||247.12||1
1763053610000|2025-11-13 17:06:50|247.17||247.12||247.17||247.12||1
1763053620000|2025-11-13 17:07:00|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|3
1763053630000|2025-11-13 17:07:10|247.07|246.99|247.17|247.04|247.17|247.04|247.07|246.99|2
1763053640000|2025-11-13 17:07:20||247.09||247.09||247.09||247.09|1
1763053650000|2025-11-13 17:07:30|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|29
1763053670000|2025-11-13 17:07:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|92
1763053680000|2025-11-13 17:08:00|||||||||57
1763053690000|2025-11-13 17:08:10||246.99||246.99||247.04||246.99|11
1763053700000|2025-11-13 17:08:20||247.04||247.04||247.04||246.99|0
1763053710000|2025-11-13 17:08:30||246.99||247.04||247.04||246.99|0
1763053720000|2025-11-13 17:08:40|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|9
1763053730000|2025-11-13 17:08:50|247.07|246.99|247.12|246.99|247.12|247.04|247.07|246.99|1
1763053740000|2025-11-13 17:09:00|247.07|247.04|247.12|246.99|247.12|247.04|247.07|246.99|1
1763053750000|2025-11-13 17:09:10|247.07|246.94|246.97|246.89|247.07|246.94|246.97|246.89|59
1763053760000|2025-11-13 17:09:20|247.02||246.97||247.02||246.97||28
1763053770000|2025-11-13 17:09:30|246.92|246.84|246.92|246.84|246.97|246.89|246.92|246.84|1
1763053780000|2025-11-13 17:09:40||246.79||246.84||246.84||246.79|9
1763053800000|2025-11-13 17:10:00||246.79||246.84||246.84||246.79|6
1763053810000|2025-11-13 17:10:10|||||||||1
1763053820000|2025-11-13 17:10:20|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|2
1763053830000|2025-11-13 17:10:30|246.87|246.79|246.87|246.79|246.87|246.84|246.87|246.79|6
1763053840000|2025-11-13 17:10:40|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|0
1763053850000|2025-11-13 17:10:50|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.84|4
1763053860000|2025-11-13 17:11:00|246.87|246.79|246.87|246.79|246.87|246.84|246.87|246.79|2
1763053870000|2025-11-13 17:11:10|246.82|246.74|246.82|246.74|246.82|246.79|246.82|246.74|75
1763053880000|2025-11-13 17:11:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|0
1763053890000|2025-11-13 17:11:30|246.92||246.92||246.92||246.92||5
1763053900000|2025-11-13 17:11:40||246.84||246.84||246.84||246.84|1
1763053910000|2025-11-13 17:11:50|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.84|1
1763053920000|2025-11-13 17:12:00|247.02|246.84|247.02|246.94|247.02|246.94|247.02|246.84|6
1763053930000|2025-11-13 17:12:10|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|0
1763053940000|2025-11-13 17:12:20|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|0
1763053950000|2025-11-13 17:12:30|246.97|246.89|246.97|246.84|246.97|246.94|246.97|246.84|0
1763053960000|2025-11-13 17:12:40||246.89||246.89||246.89||246.84|0
1763053970000|2025-11-13 17:12:50|246.92|246.84|246.92|246.79|246.92|246.89|246.92|246.79|5
1763053980000|2025-11-13 17:13:00|246.87|246.84|246.92|246.79|246.92|246.84|246.87|246.79|4
1763053990000|2025-11-13 17:13:10|246.87|246.74|246.87|246.79|246.87|246.79|246.87|246.74|1
1763054000000|2025-11-13 17:13:20|246.92||246.92||246.92||246.92||0
1763054010000|2025-11-13 17:13:30|246.87|246.84|246.92|246.79|246.92|246.84|246.87|246.79|0
1763054020000|2025-11-13 17:13:40||246.84||246.84||246.84||246.79|0
1763054030000|2025-11-13 17:13:50|246.97|246.79|246.97|246.84|246.97|246.89|246.97|246.79|60
1763054040000|2025-11-13 17:14:00|246.92|246.89|246.92|246.84|246.97|246.89|246.92|246.84|5
1763054050000|2025-11-13 17:14:10|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|5
1763054060000|2025-11-13 17:14:20|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|2
1763054070000|2025-11-13 17:14:30|246.87|246.79|246.87|246.79|246.87|246.84|246.87|246.79|3
1763054080000|2025-11-13 17:14:40|246.92||246.92||246.92||246.87||0
1763054090000|2025-11-13 17:14:50|246.87||246.87||246.92||246.87||1
1763054100000|2025-11-13 17:15:00|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|2
1763054110000|2025-11-13 17:15:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|16
1763054120000|2025-11-13 17:15:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|20
1763054130000|2025-11-13 17:15:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|4
1763054140000|2025-11-13 17:15:40|247.07|246.89|247.07|246.99|247.07|246.99|247.02|246.89|4
1763054150000|2025-11-13 17:15:50|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|6
1763054160000|2025-11-13 17:16:00|247.02|246.94|246.97|246.89|247.07|246.94|246.97|246.89|7
1763054170000|2025-11-13 17:16:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.89|1
1763054180000|2025-11-13 17:16:20|||||||||1
1763054190000|2025-11-13 17:16:30|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.99|0
1763054200000|2025-11-13 17:16:40|247.12||247.07||247.12||247.07||1
1763054210000|2025-11-13 17:16:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|0
1763054220000|2025-11-13 17:17:00|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|2
1763054230000|2025-11-13 17:17:10|||||||||18
1763054250000|2025-11-13 17:17:30|||||||||10
1763054270000|2025-11-13 17:17:50|||||||||12
1763054280000|2025-11-13 17:18:00|||||||||2
1763054290000|2025-11-13 17:18:10|||||||||1
1763054300000|2025-11-13 17:18:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|2
1763054310000|2025-11-13 17:18:30||246.94||246.94||246.99||246.94|0
1763054320000|2025-11-13 17:18:40|247.02|246.99|247.07|246.99|247.07|246.99|247.02|246.94|0
1763054330000|2025-11-13 17:18:50|||||||||1
1763054340000|2025-11-13 17:19:00|||||||||2
1763054350000|2025-11-13 17:19:10|247.12|247.04|247.12|247.04|247.12|247.04|247.07|246.99|0
1763054360000|2025-11-13 17:19:20|247.07|246.99|247.12|246.99|247.12|247.04|247.07|246.99|0
1763054370000|2025-11-13 17:19:30|247.07||247.07||247.12||247.07||0
1763054380000|2025-11-13 17:19:40|247.12|246.94|247.07|246.99|247.12|246.99|247.07|246.94|9
1763054390000|2025-11-13 17:19:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|0
1763054400000|2025-11-13 17:20:00|247.07|246.99|247.07|246.99|247.12|246.99|247.07|246.94|1
1763054410000|2025-11-13 17:20:10|247.12||247.07||247.12||247.07||0
1763054420000|2025-11-13 17:20:20|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|1
1763054430000|2025-11-13 17:20:30|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|1
1763054440000|2025-11-13 17:20:40|247.02|246.94|247.07|246.94|247.07|246.94|247.02|246.94|0
1763054450000|2025-11-13 17:20:50|247.02|246.99|247.07|246.99|247.07|246.99|247.02|246.99|39
1763054460000|2025-11-13 17:21:00|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|94
1763054470000|2025-11-13 17:21:10|247.12|247.04|247.12|246.99|247.12|247.04|247.12|246.99|9
1763054480000|2025-11-13 17:21:20||247.04||247.04||247.04||246.99|0
1763054490000|2025-11-13 17:21:30|247.07|246.99|247.07|246.99|247.07|247.04|247.07|246.99|12
1763054500000|2025-11-13 17:21:40||246.94||246.94||246.94||246.94|2
1763054510000|2025-11-13 17:21:50|247.02|246.89|247.02|246.89|247.02|246.94|247.02|246.89|0
1763054520000|2025-11-13 17:22:00|247.07|246.94|247.02|246.94|247.07|246.99|247.02|246.89|4
1763054530000|2025-11-13 17:22:10|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|1
1763054540000|2025-11-13 17:22:20|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|10
1763054560000|2025-11-13 17:22:40||246.94||246.99||246.99||246.94|2
1763054570000|2025-11-13 17:22:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|0
1763054580000|2025-11-13 17:23:00||246.99||247.04||247.04||246.99|0
1763054590000|2025-11-13 17:23:10||246.99||247.04||247.04||246.99|5
1763054600000|2025-11-13 17:23:20|247.17||247.17||247.17||247.12||18
1763054610000|2025-11-13 17:23:30||247.09||247.09||247.09||247.04|1
1763054620000|2025-11-13 17:23:40||247.04||247.09||247.09||247.04|0
1763054630000|2025-11-13 17:23:50|247.22|247.14|247.22|247.09|247.22|247.14|247.22|247.09|17
1763054640000|2025-11-13 17:24:00|247.17|247.14|247.17|247.09|247.17|247.14|247.17|247.09|8
1763054650000|2025-11-13 17:24:10||247.04||247.09||247.09||247.04|166
1763054660000|2025-11-13 17:24:20|247.22||247.22||247.22||247.22||34
1763054670000|2025-11-13 17:24:30|247.17|247.14|247.17|247.09|247.17|247.14|247.17|247.09|26
1763054680000|2025-11-13 17:24:40|247.22||247.17||247.22||247.17||5
1763054690000|2025-11-13 17:24:50|||||||||6
1763054700000|2025-11-13 17:25:00|247.12|247.04|247.17|247.04|247.17|247.09|247.12|247.04|3
1763054710000|2025-11-13 17:25:10|247.12|247.09|247.12|247.04|247.12|247.09|247.12|247.04|1
1763054730000|2025-11-13 17:25:30|247.17|247.09|247.17|247.04|247.17|247.09|247.17|247.04|1
1763054740000|2025-11-13 17:25:40||247.09||247.09||247.09||247.04|2
1763054750000|2025-11-13 17:25:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|55
1763054760000|2025-11-13 17:26:00|247.17|247.09|247.22|247.09|247.22|247.09|247.17|247.09|1
1763054770000|2025-11-13 17:26:10|247.17|247.04|247.17|247.09|247.17|247.09|247.17|247.04|0
1763054780000|2025-11-13 17:26:20|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|1
1763054790000|2025-11-13 17:26:30|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|102
1763054800000|2025-11-13 17:26:40|||||||||6
1763054810000|2025-11-13 17:26:50|247.02|246.94|247.12|246.99|247.12|247.04|247.02|246.94|13
1763054820000|2025-11-13 17:27:00|247.17|247.04|247.12|247.04|247.17|247.09|247.12|247.04|52
1763054830000|2025-11-13 17:27:10|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|10
1763054850000|2025-11-13 17:27:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|2
1763054860000|2025-11-13 17:27:40||246.99||247.04||247.04||246.99|2
1763054870000|2025-11-13 17:27:50|247.17||247.12||247.17||247.12||0
1763054880000|2025-11-13 17:28:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|2
1763054890000|2025-11-13 17:28:10|||||||||1
1763054900000|2025-11-13 17:28:20|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|3
1763054910000|2025-11-13 17:28:30|247.17||247.12||247.17||247.12||0
1763054920000|2025-11-13 17:28:40|247.17||247.12||247.17||247.12||0
1763054940000|2025-11-13 17:29:00|247.17|247.09|247.17|247.04|247.17|247.09|247.17|247.04|22
1763054950000|2025-11-13 17:29:10|247.12||247.12||247.17||247.12||0
1763054960000|2025-11-13 17:29:20|247.07|246.99|247.07|246.99|247.12|246.99|247.07|246.99|1
1763054970000|2025-11-13 17:29:30|247.12|247.04|247.12|246.99|247.12|247.04|247.07|246.99|2
1763054980000|2025-11-13 17:29:40|247.07||247.07||247.12||247.07||0
1763054990000|2025-11-13 17:29:50|247.02|246.94|247.07|246.94|247.07|246.99|247.02|246.94|2
1763055000000|2025-11-13 17:30:00|247.02|246.99|247.07|246.99|247.12|247.04|247.02|246.94|0
1763055010000|2025-11-13 17:30:10|247.12|247.04|247.12|246.99|247.12|247.04|247.12|246.99|1
1763055020000|2025-11-13 17:30:20||247.04||247.04||247.04||246.99|1
1763055030000|2025-11-13 17:30:30|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|9
1763055040000|2025-11-13 17:30:40|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.09|0
1763055050000|2025-11-13 17:30:50||247.04||247.09||247.09||247.04|0
1763055060000|2025-11-13 17:31:00|247.12|247.04|247.12|246.99|247.12|247.04|247.07|246.99|0
1763055070000|2025-11-13 17:31:10||247.04||247.04||247.04||247.04|0
1763055080000|2025-11-13 17:31:20|||||||||4
1763055090000|2025-11-13 17:31:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|18
1763055100000|2025-11-13 17:31:40|||||||||1
1763055130000|2025-11-13 17:32:10|||||||||5
1763055140000|2025-11-13 17:32:20|||||||||1
1763055150000|2025-11-13 17:32:30|||||||||14
1763055170000|2025-11-13 17:32:50|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|16
1763055180000|2025-11-13 17:33:00|247.22|247.04|247.22|247.09|247.22|247.14|247.22|247.04|17
1763055190000|2025-11-13 17:33:10|247.17|247.14|247.17|247.09|247.17|247.14|247.17|247.09|10
1763055200000|2025-11-13 17:33:20|||||||||1
1763055210000|2025-11-13 17:33:30|247.22||247.17||247.22||247.17||9
1763055220000|2025-11-13 17:33:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|4
1763055230000|2025-11-13 17:33:50|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|10
1763055240000|2025-11-13 17:34:00||247.09||247.14||247.14||247.09|8
1763055250000|2025-11-13 17:34:10|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|0
1763055260000|2025-11-13 17:34:20|247.27||247.22||247.27||247.22||9
1763055270000|2025-11-13 17:34:30|247.17|247.09|247.22|247.09|247.22|247.09|247.17|247.09|8
1763055280000|2025-11-13 17:34:40|247.17|247.04|247.17|247.04|247.17|247.04|247.12|247.04|0
1763055290000|2025-11-13 17:34:50||247.09||247.09||247.09||247.04|0
1763055300000|2025-11-13 17:35:00|247.12|247.04|247.12|247.04|247.12|247.09|247.12|247.04|0
1763055310000|2025-11-13 17:35:10|247.17|246.99|247.12|246.99|247.17|246.99|247.12|246.99|0
1763055320000|2025-11-13 17:35:20|247.07|247.04|247.07|246.99|247.12|247.04|247.07|246.94|1
1763055330000|2025-11-13 17:35:30|247.12||247.07||247.12||247.07||0
1763055340000|2025-11-13 17:35:40||246.94||246.99||246.99||246.94|0
1763055350000|2025-11-13 17:35:50|247.02|246.94|247.02|246.94|247.07|246.94|247.02|246.94|0
1763055360000|2025-11-13 17:36:00|247.07||247.02||247.07||247.02||0
1763055370000|2025-11-13 17:36:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.84|1
1763055380000|2025-11-13 17:36:20|247.02|246.94|247.02|246.89|247.02|246.94|247.02|246.89|0
1763055390000|2025-11-13 17:36:30|246.97|246.94|246.97|246.89|246.97|246.94|246.97|246.89|0
1763055400000|2025-11-13 17:36:40|247.02||247.02||247.02||246.97||1
1763055410000|2025-11-13 17:36:50|246.97||246.97||247.02||246.97||0
1763055420000|2025-11-13 17:37:00|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|1
1763055430000|2025-11-13 17:37:10|246.97|246.89|247.02|246.89|247.02|246.94|246.97|246.89|1
1763055440000|2025-11-13 17:37:20|246.97|246.94|246.97|246.89|247.02|246.94|246.97|246.89|0
1763055450000|2025-11-13 17:37:30|247.02||246.97||247.02||246.97||0
1763055460000|2025-11-13 17:37:40|246.92|246.84|246.92|246.79|246.92|246.84|246.92|246.79|1
1763055470000|2025-11-13 17:37:50||246.84||246.84||246.84||246.84|0
1763055480000|2025-11-13 17:38:00|246.97|246.89|246.97|246.84|246.97|246.89|246.97|246.84|2
1763055490000|2025-11-13 17:38:10||246.89||246.89||246.89||246.89|1
1763055500000|2025-11-13 17:38:20|247.02||246.97||247.02||246.97||2
1763055520000|2025-11-13 17:38:40|247.02||247.02||247.02||247.02||0
1763055530000|2025-11-13 17:38:50|247.07|246.94|247.02|246.94|247.07|246.94|247.02|246.94|0
1763055540000|2025-11-13 17:39:00|247.07|246.99|247.17|247.04|247.17|247.04|247.07|246.94|4
1763055550000|2025-11-13 17:39:10|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.04|0
1763055560000|2025-11-13 17:39:20|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|0
1763055570000|2025-11-13 17:39:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|1
1763055580000|2025-11-13 17:39:40||247.04||247.09||247.09||247.04|0
1763055600000|2025-11-13 17:40:00|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|1
1763055610000|2025-11-13 17:40:10||247.04||247.09||247.09||247.04|1
1763055620000|2025-11-13 17:40:20|247.12|247.04|247.22|247.09|247.22|247.09|247.12|247.04|2
1763055630000|2025-11-13 17:40:30|247.17|247.04|247.17|247.04|247.17|247.09|247.17|247.04|0
1763055640000|2025-11-13 17:40:40|247.12|247.09|247.12|247.04|247.12|247.09|247.12|247.04|0
1763055650000|2025-11-13 17:40:50||246.99||247.04||247.04||246.99|0
1763055660000|2025-11-13 17:41:00|247.17||247.12||247.17||247.12||3
1763055670000|2025-11-13 17:41:10|247.17|246.99|247.12|247.04|247.17|247.04|247.12|246.99|3
1763055680000|2025-11-13 17:41:20|247.07|246.99|247.07|246.99|247.07|247.04|247.07|246.99|0
1763055690000|2025-11-13 17:41:30|247.02|246.94|247.02|246.94|247.07|246.94|247.02|246.94|0
1763055700000|2025-11-13 17:41:40|246.97|246.89|246.97|246.89|246.97|246.94|246.97|246.84|4
1763055710000|2025-11-13 17:41:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|0
1763055720000|2025-11-13 17:42:00|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|3
1763055730000|2025-11-13 17:42:10|247.12||247.07||247.12||247.07||0
1763055740000|2025-11-13 17:42:20||246.94||246.99||246.99||246.94|0
1763055750000|2025-11-13 17:42:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.89|0
1763055760000|2025-11-13 17:42:40|247.07||247.02||247.07||247.02||0
1763055770000|2025-11-13 17:42:50|247.07|246.99|247.07|246.94|247.07|246.99|247.02|246.94|0
1763055780000|2025-11-13 17:43:00|247.02|246.99|247.07|246.94|247.07|246.99|247.02|246.94|0
1763055790000|2025-11-13 17:43:10||246.99||246.99||246.99||246.94|0
1763055800000|2025-11-13 17:43:20|247.02|246.94|247.02|246.94|247.02|246.99|247.02|246.94|0
1763055810000|2025-11-13 17:43:30|247.07|246.99|247.07|246.94|247.07|246.99|247.07|246.94|0
1763055820000|2025-11-13 17:43:40|247.02||247.02||247.07||247.02||0
1763055830000|2025-11-13 17:43:50|247.07||247.02||247.07||247.02||12
1763055840000|2025-11-13 17:44:00|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|0
1763055850000|2025-11-13 17:44:10|247.12|246.94|247.07|246.99|247.12|246.99|247.07|246.94|32
1763055860000|2025-11-13 17:44:20|||||||||1
1763055870000|2025-11-13 17:44:30|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|13
1763055880000|2025-11-13 17:44:40|246.97|246.89|247.02|246.89|247.02|246.89|246.97|246.89|4
1763055890000|2025-11-13 17:44:50|246.97||246.97||247.02||246.97||0
1763055900000|2025-11-13 17:45:00|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|2
1763055910000|2025-11-13 17:45:10|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|10
1763055920000|2025-11-13 17:45:20|246.92|246.84|246.92|246.79|246.92|246.84|246.87|246.79|1
1763055930000|2025-11-13 17:45:30|246.87|246.74|246.87|246.79|246.92|246.79|246.87|246.74|2
1763055940000|2025-11-13 17:45:40||246.74||246.79||246.79||246.74|0
1763055950000|2025-11-13 17:45:50|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|0
1763055960000|2025-11-13 17:46:00|246.87||246.82||246.87||246.82||1
1763055980000|2025-11-13 17:46:20|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.64|80
1763055990000|2025-11-13 17:46:30|246.82||246.77||246.82||246.77||1
1763056000000|2025-11-13 17:46:40|246.82|246.74|246.82|246.74|246.82|246.74|246.77|246.74|5
1763056010000|2025-11-13 17:46:50|246.77|246.69|246.72|246.64|246.82|246.69|246.72|246.64|72
1763056020000|2025-11-13 17:47:00|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.64|25
1763056030000|2025-11-13 17:47:10|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|8
1763056040000|2025-11-13 17:47:20|246.67|246.59|246.72|246.59|246.72|246.64|246.67|246.59|33
1763056050000|2025-11-13 17:47:30|246.67|246.64|246.67|246.59|246.67|246.64|246.67|246.59|2
1763056080000|2025-11-13 17:48:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|40
1763056090000|2025-11-13 17:48:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|6
1763056100000|2025-11-13 17:48:20|246.82|246.74|246.82|246.69|246.82|246.74|246.77|246.69|8
1763056110000|2025-11-13 17:48:30|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.69|1
1763056120000|2025-11-13 17:48:40|246.87||246.82||246.87||246.82||1
1763056130000|2025-11-13 17:48:50|||||||||1
1763056140000|2025-11-13 17:49:00|246.77|246.69|246.77|246.69|246.82|246.69|246.77|246.69|38
1763056150000|2025-11-13 17:49:10|246.82|246.64|246.82|246.74|246.82|246.74|246.82|246.64|2
1763056160000|2025-11-13 17:49:20|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|3
1763056170000|2025-11-13 17:49:30|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|1
1763056180000|2025-11-13 17:49:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.74|1
1763056190000|2025-11-13 17:49:50|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|0
1763056200000|2025-11-13 17:50:00||246.74||246.74||246.79||246.74|1
1763056210000|2025-11-13 17:50:10|246.92|246.79|246.92|246.79|246.92|246.84|246.87|246.79|15
1763056220000|2025-11-13 17:50:20|246.87|246.84|246.87|246.79|246.92|246.84|246.87|246.79|1
1763056230000|2025-11-13 17:50:30|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|13
1763056240000|2025-11-13 17:50:40|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|7
1763056250000|2025-11-13 17:50:50||246.74||246.79||246.79||246.74|1
1763056260000|2025-11-13 17:51:00|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.79|0
1763056270000|2025-11-13 17:51:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|0
1763056280000|2025-11-13 17:51:20||246.74||246.74||246.79||246.74|0
1763056290000|2025-11-13 17:51:30||246.79||246.74||246.79||246.74|0
1763056300000|2025-11-13 17:51:40|246.92|246.79|246.87|246.79|246.92|246.79|246.87|246.79|0
1763056310000|2025-11-13 17:51:50|246.92||246.87||246.92||246.87||0
1763056320000|2025-11-13 17:52:00|246.92||246.87||246.92||246.87||0
1763056330000|2025-11-13 17:52:10||246.74||246.79||246.79||246.74|0
1763056340000|2025-11-13 17:52:20|246.92|246.74|246.87|246.74|246.92|246.74|246.82|246.74|0
1763056350000|2025-11-13 17:52:30||246.79||246.79||246.79||246.79|0
1763056360000|2025-11-13 17:52:40|246.92|246.84|246.92|246.79|246.92|246.84|246.87|246.79|14
1763056370000|2025-11-13 17:52:50|246.87|246.84|246.87|246.79|246.92|246.84|246.87|246.79|1
1763056380000|2025-11-13 17:53:00|246.92|246.74|246.87|246.74|246.92|246.79|246.87|246.74|0
1763056390000|2025-11-13 17:53:10|246.77|246.79|246.87|246.74|246.87|246.79|246.77|246.69|81
1763056400000|2025-11-13 17:53:20|246.82|246.69|246.82|246.74|246.87|246.74|246.82|246.69|1
1763056410000|2025-11-13 17:53:30||246.69||246.69||246.74||246.69|0
1763056420000|2025-11-13 17:53:40|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.69|0
1763056430000|2025-11-13 17:53:50|246.87|246.69|246.87|246.74|246.87|246.74|246.82|246.69|1
1763056440000|2025-11-13 17:54:00|246.92|246.79|246.92|246.84|246.92|246.84|246.92|246.74|1
1763056450000|2025-11-13 17:54:10|246.87|246.79|246.87|246.79|246.92|246.79|246.87|246.79|0
1763056460000|2025-11-13 17:54:20|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.79|1
1763056470000|2025-11-13 17:54:30|246.87|246.79|246.87|246.79|246.87|246.84|246.87|246.79|0
1763056480000|2025-11-13 17:54:40|||||||||1
1763056490000|2025-11-13 17:54:50|||||||||1
1763056500000|2025-11-13 17:55:00|246.82|246.74|246.82|246.74|246.87|246.74|246.82|246.74|1
1763056510000|2025-11-13 17:55:10|246.77|246.69|246.77|246.69|246.82|246.69|246.77|246.64|3
1763056520000|2025-11-13 17:55:20|246.72|246.64|246.82|246.69|246.82|246.69|246.72|246.64|0
1763056530000|2025-11-13 17:55:30|246.77||246.77||246.82||246.77||0
1763056540000|2025-11-13 17:55:40|246.82|246.64|246.77|246.69|246.82|246.69|246.77|246.64|0
1763056550000|2025-11-13 17:55:50||246.64||246.69||246.69||246.64|0
1763056560000|2025-11-13 17:56:00|246.82|246.64|246.77|246.69|246.82|246.69|246.77|246.64|0
1763056570000|2025-11-13 17:56:10|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|0
1763056580000|2025-11-13 17:56:20|246.72||246.77||246.77||246.72||1
1763056590000|2025-11-13 17:56:30|246.72||246.77||246.77||246.72||0
1763056600000|2025-11-13 17:56:40|246.72|246.69|246.72|246.64|246.77|246.69|246.72|246.64|0
1763056610000|2025-11-13 17:56:50|246.77||246.72||246.77||246.72||0
1763056620000|2025-11-13 17:57:00|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|0
1763056630000|2025-11-13 17:57:10||246.59||246.59||246.64||246.59|0
1763056640000|2025-11-13 17:57:20|246.67||246.72||246.72||246.67||20
1763056650000|2025-11-13 17:57:30|246.67|246.54|246.62|246.54|246.67|246.54|246.62|246.54|24
1763056680000|2025-11-13 17:58:00|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|9
1763056690000|2025-11-13 17:58:10|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|1
1763056710000|2025-11-13 17:58:30|246.57|246.49|246.57|246.49|246.62|246.54|246.57|246.49|11
1763056720000|2025-11-13 17:58:40|246.62||246.57||246.62||246.57||0
1763056730000|2025-11-13 17:58:50|246.62|246.54|246.62|246.54|246.62|246.54|246.57|246.49|10
1763056740000|2025-11-13 17:59:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|2
1763056750000|2025-11-13 17:59:10|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|10
1763056770000|2025-11-13 17:59:30|246.62||246.57||246.62||246.57||13
1763056780000|2025-11-13 17:59:40|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|246
1763056790000|2025-11-13 17:59:50|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|9
1763056800000|2025-11-13 18:00:00|246.62||246.57||246.62||246.57||1
1763056810000|2025-11-13 18:00:10|||||||||1
1763056820000|2025-11-13 18:00:20|246.62||246.62||246.62||246.57||4
1763056830000|2025-11-13 18:00:30|246.67|246.54|246.67|246.54|246.67|246.54|246.67|246.54|2
1763056840000|2025-11-13 18:00:40||246.59||246.54||246.59||246.54|3
1763056850000|2025-11-13 18:00:50|246.72|246.59|246.67|246.59|246.72|246.59|246.67|246.59|9
1763056860000|2025-11-13 18:01:00|246.72||246.72||246.72||246.67||3
1763056870000|2025-11-13 18:01:10|246.67||246.67||246.67||246.67||0
1763056880000|2025-11-13 18:01:20|||||||||2
1763056890000|2025-11-13 18:01:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|1
1763056910000|2025-11-13 18:01:50|246.67||246.67||246.67||246.67||0
1763056920000|2025-11-13 18:02:00|246.62|246.49|246.62|246.49|246.62|246.54|246.62|246.49|0
1763056930000|2025-11-13 18:02:10||246.54||246.54||246.54||246.49|1
1763056940000|2025-11-13 18:02:20|246.67||246.67||246.67||246.62||4
1763056960000|2025-11-13 18:02:40|246.62||246.62||246.62||246.62||7
1763056970000|2025-11-13 18:02:50|246.67||246.62||246.67||246.62||1
1763056980000|2025-11-13 18:03:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|10
1763057000000|2025-11-13 18:03:20|246.67|246.54|246.67|246.54|246.67|246.54|246.62|246.54|176
1763057010000|2025-11-13 18:03:30|246.62|246.49|246.62|246.49|246.62|246.49|246.62|246.49|8
1763057020000|2025-11-13 18:03:40|246.57||246.57||246.62||246.57||1
1763057030000|2025-11-13 18:03:50|246.62||246.57||246.62||246.57||0
1763057050000|2025-11-13 18:04:10||246.44||246.44||246.44||246.44|0
1763057070000|2025-11-13 18:04:30|246.62|246.49|246.62|246.49|246.62|246.49|246.62|246.49|4
1763057080000|2025-11-13 18:04:40|246.57|246.44|246.57|246.44|246.57|246.44|246.57|246.44|0
1763057100000|2025-11-13 18:05:00|246.62|246.49|246.62|246.49|246.62|246.49|246.62|246.49|2
1763057110000|2025-11-13 18:05:10|246.57|246.54|246.57|246.49|246.57|246.54|246.57|246.49|2
1763057120000|2025-11-13 18:05:20|246.62||246.62||246.62||246.57||2
1763057140000|2025-11-13 18:05:40|246.57|246.44|246.52|246.44|246.57|246.44|246.52|246.44|1
1763057150000|2025-11-13 18:05:50|246.57||246.57||246.57||246.57||0
1763057170000|2025-11-13 18:06:10|246.52|246.39|246.52|246.39|246.52|246.39|246.52|246.39|101
1763057180000|2025-11-13 18:06:20|246.57|246.44|246.57|246.49|246.57|246.49|246.57|246.44|5
1763057190000|2025-11-13 18:06:30|246.62||246.62||246.62||246.57||2
1763057200000|2025-11-13 18:06:40||246.54||246.54||246.54||246.54|0
1763057210000|2025-11-13 18:06:50|246.67||246.67||246.67||246.67||3
1763057220000|2025-11-13 18:07:00|246.72|246.59|246.72|246.59|246.72|246.59|246.67|246.59|4
1763057230000|2025-11-13 18:07:10|246.67|246.54|246.67|246.54|246.67|246.54|246.67|246.54|1
1763057240000|2025-11-13 18:07:20|246.62||246.67||246.67||246.62||1
1763057250000|2025-11-13 18:07:30|246.62||246.62||246.62||246.62||0
1763057260000|2025-11-13 18:07:40|246.67||246.67||246.67||246.67||0
1763057280000|2025-11-13 18:08:00|246.62||246.67||246.67||246.62||0
1763057290000|2025-11-13 18:08:10|246.62||246.62||246.62||246.62||0
1763057300000|2025-11-13 18:08:20|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|2
1763057310000|2025-11-13 18:08:30|||||||||2
1763057320000|2025-11-13 18:08:40|246.62||246.57||246.62||246.57||0
1763057340000|2025-11-13 18:09:00|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|0
1763057350000|2025-11-13 18:09:10|246.57|246.49|246.52|246.44|246.57|246.54|246.52|246.44|101
1763057360000|2025-11-13 18:09:20|246.47|246.39|246.32|246.24|246.47|246.39|246.32|246.24|188
1763057370000|2025-11-13 18:09:30|246.37|246.29|246.42|246.29|246.42|246.29|246.37|246.29|52
1763057380000|2025-11-13 18:09:40|246.37||246.37||246.37||246.37||0
1763057390000|2025-11-13 18:09:50|246.42||246.37||246.42||246.37||1
1763057400000|2025-11-13 18:10:00|246.42||246.37||246.42||246.37||1
1763057410000|2025-11-13 18:10:10|246.42||246.42||246.42||246.42||6
1763057420000|2025-11-13 18:10:20|246.37|246.24|246.32|246.24|246.37|246.24|246.32|246.24|14
1763057430000|2025-11-13 18:10:30|246.37||246.37||246.37||246.37||3
1763057440000|2025-11-13 18:10:40||246.29||246.29||246.29||246.29|1
1763057450000|2025-11-13 18:10:50|246.42||246.42||246.42||246.42||2
1763057460000|2025-11-13 18:11:00|246.37|246.24|246.37|246.24|246.37|246.24|246.37|246.24|1
1763057470000|2025-11-13 18:11:10|246.42|246.29|246.37|246.24|246.42|246.29|246.37|246.24|3
1763057480000|2025-11-13 18:11:20|246.32||246.37||246.37||246.32||1
1763057490000|2025-11-13 18:11:30|246.42|246.29|246.37|246.29|246.42|246.29|246.37|246.29|10
1763057500000|2025-11-13 18:11:40||246.24||246.24||246.29||246.24|0
1763057520000|2025-11-13 18:12:00|246.42|246.29|246.42|246.29|246.42|246.34|246.42|246.29|0
1763057540000|2025-11-13 18:12:20|246.37||246.37||246.37||246.37||0
1763057550000|2025-11-13 18:12:30|246.42||246.42||246.42||246.42||0
1763057560000|2025-11-13 18:12:40||246.34||246.34||246.34||246.34|0
1763057570000|2025-11-13 18:12:50|246.47|246.29|246.52|246.44|246.52|246.44|246.47|246.29|95
1763057580000|2025-11-13 18:13:00|246.47|246.39|246.52|246.39|246.52|246.44|246.47|246.39|8
1763057600000|2025-11-13 18:13:20|246.47|246.34|246.47|246.34|246.47|246.34|246.47|246.34|0
1763057620000|2025-11-13 18:13:40|246.42|246.29|246.42|246.29|246.42|246.29|246.42|246.29|25
1763057630000|2025-11-13 18:13:50|246.37||246.37||246.42||246.37||5
1763057640000|2025-11-13 18:14:00|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|0
1763057650000|2025-11-13 18:14:10|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.34|1
1763057660000|2025-11-13 18:14:20|246.52|246.34|246.52|246.39|246.52|246.39|246.52|246.34|0
1763057670000|2025-11-13 18:14:30|246.47||246.47||246.52||246.47||0
1763057700000|2025-11-13 18:15:00|246.52||246.52||246.52||246.52||1
1763057710000|2025-11-13 18:15:10|246.47||246.52||246.52||246.47||0
1763057720000|2025-11-13 18:15:20|246.47||246.52||246.52||246.47||0
1763057730000|2025-11-13 18:15:30||246.44||246.44||246.44||246.44|0
1763057750000|2025-11-13 18:15:50|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|7
1763057770000|2025-11-13 18:16:10||246.34||246.34||246.34||246.34|0
1763057780000|2025-11-13 18:16:20|246.52|246.39|246.52|246.39|246.52|246.39|246.52|246.39|0
1763057790000|2025-11-13 18:16:30|246.47||246.47||246.47||246.47||0
1763057800000|2025-11-13 18:16:40||246.34||246.39||246.39||246.34|0
1763057810000|2025-11-13 18:16:50|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|0
1763057830000|2025-11-13 18:17:10||246.29||246.29||246.29||246.29|0
1763057870000|2025-11-13 18:17:50|246.37|246.24|246.37|246.24|246.37|246.24|246.37|246.24|0
1763057880000|2025-11-13 18:18:00||246.29||246.29||246.29||246.29|0
1763057920000|2025-11-13 18:18:40|246.42||246.42||246.42||246.37||0
1763057930000|2025-11-13 18:18:50|246.37||246.42||246.42||246.37||0
1763057940000|2025-11-13 18:19:00|246.37||246.37||246.42||246.37||0
1763057980000|2025-11-13 18:19:40|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|4
1763058000000|2025-11-13 18:20:00|246.37||246.37||246.37||246.37||2
1763058010000|2025-11-13 18:20:10|246.32||246.32||246.32||246.32||0
1763058020000|2025-11-13 18:20:20||246.19||246.19||246.19||246.19|32
1763058030000|2025-11-13 18:20:30||246.24||246.24||246.24||246.24|0
1763058040000|2025-11-13 18:20:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|1
1763058050000|2025-11-13 18:20:50||246.24||246.24||246.24||246.24|2
1763058060000|2025-11-13 18:21:00|246.32||246.32||246.32||246.32||0
1763058080000|2025-11-13 18:21:20||246.19||246.19||246.19||246.19|0
1763058090000|2025-11-13 18:21:30||246.24||246.24||246.24||246.19|0
1763058100000|2025-11-13 18:21:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|53
1763058130000|2025-11-13 18:22:10|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|1
1763058140000|2025-11-13 18:22:20||246.29||246.34||246.34||246.29|4
1763058150000|2025-11-13 18:22:30||246.29||246.34||246.34||246.29|0
1763058160000|2025-11-13 18:22:40||246.29||246.29||246.29||246.29|0
1763058170000|2025-11-13 18:22:50||246.34||246.34||246.34||246.34|0
1763058180000|2025-11-13 18:23:00|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|2
1763058200000|2025-11-13 18:23:20|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|2
1763058210000|2025-11-13 18:23:30|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|0
1763058230000|2025-11-13 18:23:50||246.29||246.29||246.34||246.29|0
1763058240000|2025-11-13 18:24:00||246.34||246.29||246.34||246.29|0
1763058250000|2025-11-13 18:24:10|246.37||246.37||246.37||246.37||0
1763058270000|2025-11-13 18:24:30|246.42||246.42||246.42||246.42||0
1763058280000|2025-11-13 18:24:40|246.37||246.37||246.42||246.37||3
1763058290000|2025-11-13 18:24:50|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|0
1763058300000|2025-11-13 18:25:00|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|56
1763058310000|2025-11-13 18:25:10|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|45
1763058320000|2025-11-13 18:25:20|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|3
1763058330000|2025-11-13 18:25:30|246.17|246.09|246.17|246.04|246.17|246.09|246.12|246.04|52
1763058340000|2025-11-13 18:25:40|246.12|246.09|246.17|246.04|246.17|246.09|246.12|246.04|0
1763058350000|2025-11-13 18:25:50|246.12||246.12||246.17||246.12||51
1763058360000|2025-11-13 18:26:00|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|0
1763058370000|2025-11-13 18:26:10|||||||||1
1763058380000|2025-11-13 18:26:20|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|18
1763058390000|2025-11-13 18:26:30|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|8
1763058400000|2025-11-13 18:26:40|||||||||1
1763058410000|2025-11-13 18:26:50|246.12||246.12||246.12||246.12||7
1763058420000|2025-11-13 18:27:00|246.07|246.04|246.07|245.99|246.12|246.04|246.07|245.99|3
1763058430000|2025-11-13 18:27:10|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|0
1763058440000|2025-11-13 18:27:20|246.17||246.12||246.17||246.12||0
1763058450000|2025-11-13 18:27:30|246.07|245.99|246.12|245.99|246.12|245.99|246.07|245.99|6
1763058460000|2025-11-13 18:27:40||246.04||246.04||246.04||246.04|0
1763058480000|2025-11-13 18:28:00|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|1
1763058490000|2025-11-13 18:28:10|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|222
1763058520000|2025-11-13 18:28:40|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|13
1763058540000|2025-11-13 18:29:00|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|14
1763058550000|2025-11-13 18:29:10|246.02|245.84|245.92|245.84|246.02|245.84|245.92|245.79|351
1763058560000|2025-11-13 18:29:20|245.97|245.89|245.97|245.89|245.97|245.89|245.92|245.89|8
1763058580000|2025-11-13 18:29:40|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|2
1763058590000|2025-11-13 18:29:50|245.97|245.89|246.02|245.89|246.02|245.89|245.97|245.89|10
1763058600000|2025-11-13 18:30:00|245.97||245.97||245.97||245.97||1
1763058620000|2025-11-13 18:30:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|14
1763058630000|2025-11-13 18:30:30|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|0
1763058640000|2025-11-13 18:30:40|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|12
1763058650000|2025-11-13 18:30:50|||||||||2
1763058660000|2025-11-13 18:31:00|245.97|245.89|246.02|245.89|246.02|245.89|245.97|245.89|2
1763058670000|2025-11-13 18:31:10|245.97|245.84|245.92|245.84|245.97|245.84|245.92|245.84|13
1763058680000|2025-11-13 18:31:20||245.79||245.84||245.84||245.79|14
1763058690000|2025-11-13 18:31:30|||||||||4
1763058730000|2025-11-13 18:32:10|245.97|245.89|246.02|245.89|246.02|245.89|245.97|245.89|3
1763058740000|2025-11-13 18:32:20|245.97||245.97||245.97||245.97||0
1763058750000|2025-11-13 18:32:30|246.02|245.84|245.97|245.84|246.02|245.84|245.97|245.84|40
1763058770000|2025-11-13 18:32:50|245.92||245.97||245.97||245.92||1
1763058780000|2025-11-13 18:33:00|245.92|245.89|245.97|245.84|245.97|245.89|245.92|245.84|2
1763058790000|2025-11-13 18:33:10||245.89||245.89||245.89||245.89|95
1763058800000|2025-11-13 18:33:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|15
1763058810000|2025-11-13 18:33:30|||||||||1
1763058820000|2025-11-13 18:33:40|245.97||245.92||245.97||245.92||7
1763058830000|2025-11-13 18:33:50|245.97||245.97||245.97||245.97||0
1763058840000|2025-11-13 18:34:00|245.92||245.92||245.92||245.92||1
1763058850000|2025-11-13 18:34:10|245.87|245.79|245.92|245.84|245.92|245.84|245.87|245.79|30
1763058860000|2025-11-13 18:34:20|||||||||2
1763058870000|2025-11-13 18:34:30|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|13
1763058880000|2025-11-13 18:34:40|245.92||245.92||245.92||245.87||11
1763058890000|2025-11-13 18:34:50|245.87||245.87||245.92||245.87||1
1763058900000|2025-11-13 18:35:00|245.92||245.87||245.92||245.87||0
1763058910000|2025-11-13 18:35:10|245.82|245.74|245.77|245.64|245.82|245.74|245.72|245.64|32
1763058920000|2025-11-13 18:35:20|245.82|245.69|245.77|245.69|245.82|245.69|245.77|245.69|1
1763058930000|2025-11-13 18:35:30|245.82||245.77||245.82||245.77||0
1763058940000|2025-11-13 18:35:40|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|13
1763058960000|2025-11-13 18:36:00|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|16
1763058970000|2025-11-13 18:36:10|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|10
1763058990000|2025-11-13 18:36:30|245.77||245.72||245.77||245.72||0
1763059020000|2025-11-13 18:37:00|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|6
1763059030000|2025-11-13 18:37:10||245.54||245.54||245.54||245.54|3
1763059040000|2025-11-13 18:37:20|245.62||245.67||245.67||245.62||2
1763059050000|2025-11-13 18:37:30|245.62|245.49|245.57|245.49|245.62|245.49|245.57|245.49|15
1763059060000|2025-11-13 18:37:40|245.62||245.62||245.62||245.62||3
1763059070000|2025-11-13 18:37:50|||||||||1
1763059080000|2025-11-13 18:38:00|245.67|245.54|245.67|245.54|245.67|245.54|245.62|245.49|3
1763059090000|2025-11-13 18:38:10|245.62||245.62||245.67||245.62||2
1763059110000|2025-11-13 18:38:30|245.57|245.49|245.62|245.49|245.62|245.49|245.57|245.49|1
1763059120000|2025-11-13 18:38:40|245.57||245.57||245.62||245.57||1
1763059140000|2025-11-13 18:39:00|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|22
1763059150000|2025-11-13 18:39:10||245.39||245.39||245.39||245.39|96
1763059160000|2025-11-13 18:39:20||245.44||245.44||245.44||245.44|14
1763059170000|2025-11-13 18:39:30|||||||||2
1763059180000|2025-11-13 18:39:40|245.57|245.39|245.57|245.44|245.57|245.44|245.57|245.39|34
1763059190000|2025-11-13 18:39:50||245.49||245.44||245.49||245.44|0
1763059200000|2025-11-13 18:40:00|245.52|245.49|245.57|245.44|245.57|245.49|245.52|245.44|5
1763059210000|2025-11-13 18:40:10|245.52||245.52||245.52||245.52||2
1763059220000|2025-11-13 18:40:20|||||||||2
1763059230000|2025-11-13 18:40:30||245.39||245.39||245.39||245.39|4
1763059240000|2025-11-13 18:40:40|245.57|245.44|245.62|245.49|245.62|245.49|245.57|245.44|1
1763059250000|2025-11-13 18:40:50||245.54||245.54||245.54||245.54|1
1763059260000|2025-11-13 18:41:00|245.57|245.49|245.57|245.49|245.62|245.49|245.57|245.49|2
1763059270000|2025-11-13 18:41:10|245.62|245.44|245.62|245.49|245.62|245.49|245.62|245.44|0
1763059290000|2025-11-13 18:41:30|245.57|245.54|245.62|245.54|245.62|245.54|245.57|245.54|0
1763059300000|2025-11-13 18:41:40|245.57|245.49|245.57|245.49|245.62|245.49|245.57|245.49|13
1763059310000|2025-11-13 18:41:50|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|0
1763059320000|2025-11-13 18:42:00|245.67||245.67||245.67||245.67||0
1763059330000|2025-11-13 18:42:10||245.59||245.59||245.59||245.59|1
1763059340000|2025-11-13 18:42:20|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|11
1763059350000|2025-11-13 18:42:30|245.57|245.49|245.62|245.49|245.62|245.49|245.57|245.49|2
1763059370000|2025-11-13 18:42:50|245.57||245.57||245.57||245.57||0
1763059380000|2025-11-13 18:43:00|245.62||245.57||245.62||245.57||0
1763059390000|2025-11-13 18:43:10|245.62||245.57||245.62||245.57||0
1763059400000|2025-11-13 18:43:20|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|0
1763059410000|2025-11-13 18:43:30|245.67|245.59|245.67|245.54|245.67|245.59|245.67|245.54|5
1763059420000|2025-11-13 18:43:40|245.62||245.62||245.62||245.62||10
1763059430000|2025-11-13 18:43:50|245.67||245.67||245.67||245.62||1
1763059440000|2025-11-13 18:44:00||245.59||245.59||245.59||245.59|0
1763059460000|2025-11-13 18:44:20||245.54||245.54||245.54||245.54|2
1763059470000|2025-11-13 18:44:30||245.59||245.59||245.59||245.59|0
1763059480000|2025-11-13 18:44:40|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|1
1763059500000|2025-11-13 18:45:00|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|1
1763059510000|2025-11-13 18:45:10|245.82||245.77||245.82||245.77||10
1763059520000|2025-11-13 18:45:20|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|13
1763059530000|2025-11-13 18:45:30|245.72|245.64|245.67|245.59|245.77|245.64|245.67|245.59|16
1763059540000|2025-11-13 18:45:40|245.72|245.64|245.77|245.69|245.77|245.69|245.72|245.64|69
1763059550000|2025-11-13 18:45:50|245.82|245.74|245.82|245.69|245.82|245.74|245.82|245.69|11
1763059560000|2025-11-13 18:46:00|245.77|245.74|245.72|245.64|245.77|245.74|245.72|245.64|2
1763059570000|2025-11-13 18:46:10|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|1
1763059580000|2025-11-13 18:46:20|245.72||245.67||245.72||245.67||2
1763059590000|2025-11-13 18:46:30|245.72|245.54|245.62|245.54|245.72|245.59|245.62|245.54|83
1763059600000|2025-11-13 18:46:40||245.49||245.49||245.49||245.49|2
1763059610000|2025-11-13 18:46:50|245.57||245.62||245.62||245.57||37
1763059620000|2025-11-13 18:47:00|245.67|245.54|245.67|245.54|245.67|245.54|245.62|245.49|26
1763059630000|2025-11-13 18:47:10||245.59||245.54||245.59||245.54|1
1763059640000|2025-11-13 18:47:20||245.59||245.54||245.59||245.54|0
1763059660000|2025-11-13 18:47:40||245.59||245.54||245.59||245.54|0
1763059670000|2025-11-13 18:47:50|245.72|245.59|245.67|245.59|245.72|245.59|245.67|245.54|51
1763059680000|2025-11-13 18:48:00|245.72||245.72||245.72||245.72||12
1763059700000|2025-11-13 18:48:20||245.64||245.64||245.64||245.64|0
1763059720000|2025-11-13 18:48:40||245.59||245.59||245.59||245.59|6
1763059730000|2025-11-13 18:48:50|245.67||245.67||245.67||245.67||0
1763059740000|2025-11-13 18:49:00|245.72|245.54|245.67|245.54|245.72|245.54|245.67|245.54|3
1763059760000|2025-11-13 18:49:20|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.59|0
1763059770000|2025-11-13 18:49:30|245.77|245.64|245.72|245.59|245.77|245.64|245.72|245.59|0
1763059780000|2025-11-13 18:49:40|245.67||245.67||245.67||245.67||0
1763059790000|2025-11-13 18:49:50|245.72|245.54|245.67|245.54|245.72|245.54|245.67|245.54|15
1763059800000|2025-11-13 18:50:00||245.59||245.59||245.59||245.59|72
1763059810000|2025-11-13 18:50:10|245.72|245.64|245.72|245.64|245.77|245.69|245.72|245.64|54
1763059820000|2025-11-13 18:50:20|||||||||5
1763059840000|2025-11-13 18:50:40|245.77||245.72||245.77||245.72||4
1763059850000|2025-11-13 18:50:50|245.77||245.77||245.77||245.77||3
1763059860000|2025-11-13 18:51:00|245.72||245.77||245.77||245.72||12
1763059870000|2025-11-13 18:51:10|245.72||245.72||245.72||245.72||14
1763059880000|2025-11-13 18:51:20||245.59||245.59||245.59||245.59|13
1763059890000|2025-11-13 18:51:30|245.77|245.64|245.82|245.74|245.82|245.74|245.77|245.64|9
1763059900000|2025-11-13 18:51:40|245.87||245.87||245.87||245.82||2
1763059910000|2025-11-13 18:51:50|245.82||245.82||245.82||245.82||0
1763059920000|2025-11-13 18:52:00|245.77|245.69|245.77|245.69|245.82|245.69|245.77|245.69|5
1763059930000|2025-11-13 18:52:10|245.72|245.64|245.77|245.64|245.77|245.64|245.72|245.64|9
1763059940000|2025-11-13 18:52:20||245.69||245.69||245.69||245.69|0
1763059950000|2025-11-13 18:52:30|245.82||245.77||245.82||245.77||11
1763059960000|2025-11-13 18:52:40|245.82||245.82||245.82||245.82||12
1763059970000|2025-11-13 18:52:50|245.77|245.74|245.82|245.69|245.82|245.74|245.77|245.69|0
1763059990000|2025-11-13 18:53:10|245.77|245.64|245.77|245.64|245.77|245.64|245.77|245.64|0
1763060000000|2025-11-13 18:53:20|245.72|245.69|245.77|245.64|245.77|245.69|245.72|245.64|0
1763060010000|2025-11-13 18:53:30||245.69||245.69||245.69||245.69|0
1763060020000|2025-11-13 18:53:40||245.64||245.64||245.64||245.64|0
1763060030000|2025-11-13 18:53:50||245.69||245.64||245.69||245.64|1
1763060040000|2025-11-13 18:54:00||245.69||245.64||245.69||245.64|0
1763060060000|2025-11-13 18:54:20|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.59|0
1763060080000|2025-11-13 18:54:40|245.67|245.54|245.72|245.59|245.72|245.59|245.67|245.54|0
1763060090000|2025-11-13 18:54:50|245.67||245.67||245.72||245.67||0
1763060100000|2025-11-13 18:55:00|245.72||245.72||245.72||245.72||19
1763060120000|2025-11-13 18:55:20|245.67|245.64|245.67|245.59|245.67|245.64|245.67|245.59|11
1763060130000|2025-11-13 18:55:30|245.72|245.54|245.67|245.54|245.72|245.54|245.67|245.54|0
1763060140000|2025-11-13 18:55:40|245.62||245.62||245.62||245.62||1
1763060150000|2025-11-13 18:55:50|245.67||245.62||245.67||245.62||1
1763060160000|2025-11-13 18:56:00|245.67|245.59|245.72|245.64|245.77|245.64|245.67|245.59|11
1763060170000|2025-11-13 18:56:10|245.77||245.77||245.77||245.72||3
1763060180000|2025-11-13 18:56:20|245.72||245.72||245.72||245.72||0
1763060190000|2025-11-13 18:56:30|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|0
1763060200000|2025-11-13 18:56:40||245.64||245.64||245.64||245.64|0
1763060220000|2025-11-13 18:57:00||245.69||245.64||245.69||245.64|10
1763060230000|2025-11-13 18:57:10|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.59|6
1763060250000|2025-11-13 18:57:30||245.64||245.64||245.64||245.64|0
1763060270000|2025-11-13 18:57:50||245.59||245.59||245.59||245.59|1
1763060280000|2025-11-13 18:58:00||245.64||245.64||245.64||245.64|1
1763060290000|2025-11-13 18:58:10|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|14
1763060310000|2025-11-13 18:58:30|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|8
1763060320000|2025-11-13 18:58:40|245.77|245.69|245.77|245.69|245.82|245.69|245.77|245.69|8
1763060330000|2025-11-13 18:58:50||245.64||245.64||245.69||245.64|0
1763060350000|2025-11-13 18:59:10|245.72|245.69|245.77|245.64|245.77|245.69|245.72|245.64|2
1763060360000|2025-11-13 18:59:20|245.72||245.77||245.77||245.72||0
1763060380000|2025-11-13 18:59:40||245.69||245.69||245.69||245.64|0
1763060390000|2025-11-13 18:59:50||245.64||245.69||245.69||245.64|0
1763060400000|2025-11-13 19:00:00|245.82|245.74|245.82|245.69|245.82|245.74|245.77|245.69|13
1763060410000|2025-11-13 19:00:10|245.77||245.82||245.82||245.77||0
1763060420000|2025-11-13 19:00:20|245.77|245.64|245.77|245.64|245.77|245.64|245.77|245.64|0
1763060440000|2025-11-13 19:00:40|245.72||245.72||245.72||245.72||0
1763060460000|2025-11-13 19:01:00|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|14
1763060470000|2025-11-13 19:01:10|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.59|11
1763060480000|2025-11-13 19:01:20||245.59||245.59||245.59||245.59|0
1763060490000|2025-11-13 19:01:30||245.64||245.64||245.64||245.64|0
1763060500000|2025-11-13 19:01:40||245.59||245.64||245.64||245.59|0
1763060510000|2025-11-13 19:01:50||245.59||245.59||245.59||245.59|0
1763060520000|2025-11-13 19:02:00|245.67||245.67||245.67||245.67||0
1763060530000|2025-11-13 19:02:10|245.62|245.54|245.57|245.49|245.62|245.54|245.57|245.49|44
1763060540000|2025-11-13 19:02:20|||||||||21
1763060560000|2025-11-13 19:02:40|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|22
1763060570000|2025-11-13 19:02:50|245.67||245.62||245.67||245.62||4
1763060580000|2025-11-13 19:03:00|245.57|245.49|245.62|245.49|245.62|245.49|245.57|245.49|50
1763060600000|2025-11-13 19:03:20|245.57|245.44|245.57|245.49|245.62|245.49|245.57|245.44|107
1763060610000|2025-11-13 19:03:30|245.62|245.54|245.62|245.49|245.62|245.54|245.62|245.49|23
1763060620000|2025-11-13 19:03:40||245.54||245.54||245.54||245.54|0
1763060630000|2025-11-13 19:03:50|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|18
1763060640000|2025-11-13 19:04:00|245.72|245.64|245.67|245.59|245.72|245.64|245.67|245.59|2
1763060650000|2025-11-13 19:04:10|245.72||245.72||245.72||245.72||4
1763060660000|2025-11-13 19:04:20|245.67||245.67||245.67||245.67||1
1763060680000|2025-11-13 19:04:40||245.54||245.59||245.59||245.54|3
1763060690000|2025-11-13 19:04:50|||||||||1
1763060700000|2025-11-13 19:05:00|245.72|245.64|245.77|245.64|245.77|245.64|245.72|245.64|3
1763060710000|2025-11-13 19:05:10|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.59|6
1763060720000|2025-11-13 19:05:20||245.64||245.64||245.64||245.64|0
1763060740000|2025-11-13 19:05:40||245.59||245.59||245.59||245.59|7
1763060760000|2025-11-13 19:06:00|245.67||245.67||245.67||245.67||27
1763060770000|2025-11-13 19:06:10|||||||||68
1763060780000|2025-11-13 19:06:20|||||||||113
1763060790000|2025-11-13 19:06:30|||||||||5
1763060800000|2025-11-13 19:06:40||245.54||245.54||245.54||245.54|18
1763060810000|2025-11-13 19:06:50||245.59||245.54||245.59||245.54|12
1763060820000|2025-11-13 19:07:00||245.59||245.59||245.59||245.54|0
1763060830000|2025-11-13 19:07:10|245.62|245.54|245.62|245.49|245.62|245.54|245.62|245.49|69
1763060840000|2025-11-13 19:07:20|245.57||245.62||245.62||245.57||4
1763060860000|2025-11-13 19:07:40|245.57||245.57||245.57||245.57||0
1763060870000|2025-11-13 19:07:50||245.44||245.44||245.44||245.44|18
1763060880000|2025-11-13 19:08:00||245.49||245.49||245.49||245.49|0
1763060890000|2025-11-13 19:08:10|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|12
1763060900000|2025-11-13 19:08:20|245.57||245.52||245.57||245.52||0
1763060910000|2025-11-13 19:08:30|||||||||1
1763060930000|2025-11-13 19:08:50|245.47|245.39|245.52|245.39|245.52|245.39|245.47|245.39|7
1763060940000|2025-11-13 19:09:00|245.47||245.47||245.47||245.47||0
1763060950000|2025-11-13 19:09:10|245.52||245.52||245.52||245.47||2
1763060960000|2025-11-13 19:09:20|245.47||245.52||245.52||245.47||0
1763060970000|2025-11-13 19:09:30|245.57|245.44|245.57|245.49|245.57|245.49|245.57|245.44|46
1763060980000|2025-11-13 19:09:40|||||||||1
1763061000000|2025-11-13 19:10:00|245.62||245.57||245.62||245.57||3
1763061010000|2025-11-13 19:10:10|245.62||245.62||245.62||245.57||6
1763061020000|2025-11-13 19:10:20|245.67|245.54|245.62|245.54|245.67|245.54|245.62|245.54|5
1763061030000|2025-11-13 19:10:30|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|2
1763061040000|2025-11-13 19:10:40|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|0
1763061050000|2025-11-13 19:10:50||245.39||245.44||245.44||245.39|0
1763061060000|2025-11-13 19:11:00|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|3
1763061070000|2025-11-13 19:11:10|245.52|245.44|245.57|245.49|245.57|245.49|245.52|245.44|0
1763061080000|2025-11-13 19:11:20|245.52|245.44|245.57|245.44|245.57|245.44|245.52|245.44|4
1763061120000|2025-11-13 19:12:00|245.52||245.52||245.57||245.52||0
1763061130000|2025-11-13 19:12:10||245.39||245.39||245.39||245.39|40
1763061150000|2025-11-13 19:12:30||245.44||245.39||245.44||245.39|0
1763061160000|2025-11-13 19:12:40|245.47||245.52||245.52||245.47||1
1763061170000|2025-11-13 19:12:50|245.47||245.47||245.52||245.47||0
1763061180000|2025-11-13 19:13:00||245.34||245.39||245.39||245.34|12
1763061200000|2025-11-13 19:13:20|245.42|245.34|245.47|245.34|245.47|245.39|245.42|245.34|0
1763061240000|2025-11-13 19:14:00||245.39||245.34||245.39||245.34|5
1763061250000|2025-11-13 19:14:10|245.42||245.42||245.42||245.42||4
1763061270000|2025-11-13 19:14:30||245.29||245.34||245.34||245.29|18
1763061280000|2025-11-13 19:14:40|||||||||20
1763061290000|2025-11-13 19:14:50|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|3
1763061300000|2025-11-13 19:15:00||245.34||245.34||245.34||245.34|1
1763061310000|2025-11-13 19:15:10||245.39||245.39||245.39||245.39|0
1763061330000|2025-11-13 19:15:30|245.42|245.34|245.47|245.39|245.47|245.39|245.42|245.34|1
1763061340000|2025-11-13 19:15:40||245.34||245.34||245.34||245.34|1
1763061360000|2025-11-13 19:16:00|245.42||245.47||245.47||245.42||17
1763061370000|2025-11-13 19:16:10|245.42|245.39|245.47|245.34|245.47|245.39|245.42|245.34|5
1763061390000|2025-11-13 19:16:30|245.42||245.42||245.42||245.42||16
1763061400000|2025-11-13 19:16:40|245.47||245.47||245.47||245.47||0
1763061420000|2025-11-13 19:17:00||245.39||245.34||245.39||245.34|0
1763061430000|2025-11-13 19:17:10||245.39||245.39||245.39||245.39|0
1763061440000|2025-11-13 19:17:20||245.34||245.34||245.34||245.34|1
1763061450000|2025-11-13 19:17:30|245.52|245.39|245.52|245.44|245.52|245.44|245.52|245.39|4
1763061460000|2025-11-13 19:17:40||245.39||245.39||245.39||245.39|22
1763061480000|2025-11-13 19:18:00|245.57|245.44|245.57|245.44|245.57|245.44|245.52|245.44|1
1763061490000|2025-11-13 19:18:10|245.62|245.49|245.57|245.44|245.62|245.49|245.57|245.44|1
1763061500000|2025-11-13 19:18:20|245.52|245.39|245.52|245.39|245.52|245.39|245.52|245.39|0
1763061510000|2025-11-13 19:18:30||245.44||245.44||245.44||245.44|0
1763061520000|2025-11-13 19:18:40||245.39||245.39||245.39||245.39|0
1763061530000|2025-11-13 19:18:50|245.57|245.44|245.62|245.49|245.62|245.49|245.57|245.44|2
1763061540000|2025-11-13 19:19:00|245.57||245.62||245.62||245.57||0
1763061550000|2025-11-13 19:19:10|245.57||245.57||245.62||245.57||0
1763061560000|2025-11-13 19:19:20|245.52|245.44|245.52|245.39|245.52|245.44|245.52|245.39|1
1763061580000|2025-11-13 19:19:40|245.47|245.44|245.47|245.39|245.52|245.44|245.47|245.39|5
1763061600000|2025-11-13 19:20:00|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|3
1763061610000|2025-11-13 19:20:10|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.34|1
1763061620000|2025-11-13 19:20:20||245.34||245.34||245.34||245.34|0
1763061630000|2025-11-13 19:20:30||245.39||245.39||245.39||245.39|0
1763061640000|2025-11-13 19:20:40|245.52||245.52||245.52||245.52||9
1763061650000|2025-11-13 19:20:50|245.47||245.47||245.47||245.47||1
1763061660000|2025-11-13 19:21:00|||||||||1
1763061670000|2025-11-13 19:21:10|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|70
1763061680000|2025-11-13 19:21:20|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|21
1763061690000|2025-11-13 19:21:30||245.44||245.44||245.44||245.44|0
1763061700000|2025-11-13 19:21:40|245.52||245.57||245.57||245.52||2
1763061720000|2025-11-13 19:22:00|245.62|245.49|245.62|245.49|245.62|245.54|245.62|245.49|0
1763061730000|2025-11-13 19:22:10||245.54||245.54||245.54||245.54|0
1763061740000|2025-11-13 19:22:20||245.49||245.49||245.49||245.49|0
1763061760000|2025-11-13 19:22:40|245.67|245.54|245.67|245.59|245.67|245.59|245.67|245.54|0
1763061770000|2025-11-13 19:22:50|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|70
1763061780000|2025-11-13 19:23:00||245.59||245.59||245.59||245.59|5
1763061790000|2025-11-13 19:23:10||245.64||245.64||245.64||245.64|0
1763061800000|2025-11-13 19:23:20|245.77||245.77||245.77||245.77||1
1763061820000|2025-11-13 19:23:40|245.72||245.77||245.77||245.72||1
1763061830000|2025-11-13 19:23:50|245.72||245.72||245.77||245.72||10
1763061840000|2025-11-13 19:24:00|||||||||4
1763061850000|2025-11-13 19:24:10|245.67|245.59|245.67|245.54|245.72|245.59|245.67|245.54|1
1763061860000|2025-11-13 19:24:20|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.59|1
1763061880000|2025-11-13 19:24:40||245.64||245.59||245.64||245.59|0
1763061900000|2025-11-13 19:25:00|245.77|245.64|245.77|245.64|245.77|245.64|245.72|245.64|0
1763061920000|2025-11-13 19:25:20|245.82|245.69|245.82|245.74|245.82|245.74|245.82|245.69|7
1763061930000|2025-11-13 19:25:30|245.87||245.82||245.87||245.82||0
1763061940000|2025-11-13 19:25:40|245.87||245.87||245.87||245.87||1
1763061950000|2025-11-13 19:25:50|245.92|245.79|245.92|245.79|245.92|245.79|245.92|245.79|0
1763061960000|2025-11-13 19:26:00|245.87||245.87||245.87||245.87||0
1763061970000|2025-11-13 19:26:10|245.92|245.74|245.87|245.74|245.92|245.74|245.87|245.74|0
1763061980000|2025-11-13 19:26:20|245.82|245.69|245.82|245.69|245.82|245.69|245.82|245.69|0
1763061990000|2025-11-13 19:26:30|245.87|245.74|245.87|245.74|245.87|245.74|245.82|245.74|0
1763062020000|2025-11-13 19:27:00|245.92|245.79|245.87|245.74|245.92|245.79|245.87|245.74|1
1763062040000|2025-11-13 19:27:20|245.92|245.79|245.92|245.79|245.92|245.79|245.92|245.79|0
1763062050000|2025-11-13 19:27:30|245.87|245.74|245.87|245.74|245.87|245.74|245.87|245.74|0
1763062060000|2025-11-13 19:27:40|245.82||245.82||245.82||245.82||0
1763062080000|2025-11-13 19:28:00|245.87||245.87||245.87||245.87||0
1763062090000|2025-11-13 19:28:10||245.79||245.74||245.79||245.74|0
1763062120000|2025-11-13 19:28:40|245.92|245.79|245.87|245.74|245.92|245.79|245.87|245.74|0
1763062130000|2025-11-13 19:28:50||245.79||245.79||245.79||245.79|0
1763062140000|2025-11-13 19:29:00|245.92|245.84|245.97|245.84|245.97|245.84|245.92|245.84|0
1763062150000|2025-11-13 19:29:10||245.89||245.89||245.89||245.89|0
1763062160000|2025-11-13 19:29:20|246.02||245.97||246.02||245.97||0
1763062170000|2025-11-13 19:29:30|246.02||245.97||246.02||245.97||0
1763062200000|2025-11-13 19:30:00|246.02|245.84|245.97|245.84|246.02|245.84|245.97|245.84|0
1763062210000|2025-11-13 19:30:10|245.92||245.92||245.92||245.92||0
1763062220000|2025-11-13 19:30:20|245.87|245.79|245.82|245.74|245.87|245.79|245.82|245.74|73
1763062230000|2025-11-13 19:30:30|245.87|245.69|245.82|245.74|245.87|245.74|245.82|245.69|1
1763062240000|2025-11-13 19:30:40|245.87||245.82||245.87||245.82||1
1763062260000|2025-11-13 19:31:00|245.87||245.82||245.87||245.82||1
1763062270000|2025-11-13 19:31:10|245.87||245.87||245.87||245.82||1
1763062280000|2025-11-13 19:31:20|245.82||245.87||245.87||245.82||0
1763062310000|2025-11-13 19:31:50|245.82||245.87||245.87||245.82||0
1763062360000|2025-11-13 19:32:40||245.79||245.79||245.79||245.79|0
1763062370000|2025-11-13 19:32:50||245.74||245.74||245.74||245.74|0
1763062400000|2025-11-13 19:33:20|245.92|245.79|245.92|245.79|245.92|245.79|245.92|245.79|25
1763062410000|2025-11-13 19:33:30||245.84||245.79||245.84||245.79|0
1763062450000|2025-11-13 19:34:10|245.97|245.84|245.97|245.84|245.97|245.84|245.92|245.84|10
1763062460000|2025-11-13 19:34:20|245.92|245.79|245.87|245.79|245.92|245.79|245.87|245.79|1
1763062470000|2025-11-13 19:34:30|245.92||245.92||245.92||245.92||8
1763062480000|2025-11-13 19:34:40||245.84||245.79||245.84||245.79|0
1763062500000|2025-11-13 19:35:00|245.87||245.92||245.92||245.87||0
1763062510000|2025-11-13 19:35:10|245.87|245.74|245.87|245.74|245.87|245.74|245.87|245.74|0
1763062520000|2025-11-13 19:35:20|245.92|245.79|245.92|245.79|245.92|245.79|245.92|245.74|0
1763062530000|2025-11-13 19:35:30|245.87|245.74|245.92|245.79|245.92|245.79|245.87|245.74|0
1763062550000|2025-11-13 19:35:50|245.87||245.87||245.87||245.87||0
1763062560000|2025-11-13 19:36:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|0
1763062580000|2025-11-13 19:36:20|245.97|245.79|245.92|245.79|245.97|245.79|245.92|245.79|0
1763062600000|2025-11-13 19:36:40|245.87||245.87||245.87||245.87||0
1763062610000|2025-11-13 19:36:50|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|8
1763062630000|2025-11-13 19:37:10|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|6
1763062640000|2025-11-13 19:37:20||245.74||245.74||245.74||245.74|7
1763062660000|2025-11-13 19:37:40|245.82||245.82||245.82||245.82||0
1763062680000|2025-11-13 19:38:00|245.87|245.79|245.77|245.69|245.87|245.79|245.77|245.69|24
1763062690000|2025-11-13 19:38:10|245.72|245.64|245.72|245.59|245.72|245.64|245.72|245.59|13
1763062700000|2025-11-13 19:38:20|245.67|245.54|245.62|245.54|245.67|245.54|245.62|245.54|0
1763062720000|2025-11-13 19:38:40|245.57|245.49|245.62|245.49|245.62|245.49|245.57|245.49|4
1763062740000|2025-11-13 19:39:00|245.67|245.54|245.67|245.54|245.67|245.54|245.67|245.54|1
1763062750000|2025-11-13 19:39:10|245.72|245.59|245.72|245.59|245.72|245.59|245.67|245.59|5
1763062760000|2025-11-13 19:39:20|245.67||245.72||245.72||245.67||0
1763062770000|2025-11-13 19:39:30||245.64||245.59||245.64||245.59|0
1763062780000|2025-11-13 19:39:40|245.77|245.64|245.77|245.64|245.77|245.64|245.77|245.64|31
1763062800000|2025-11-13 19:40:00|245.72|245.59|245.67|245.54|245.72|245.59|245.67|245.54|0
1763062810000|2025-11-13 19:40:10|245.62||245.62||245.67||245.62||0
1763062820000|2025-11-13 19:40:20|245.57|245.49|245.62|245.49|245.62|245.49|245.57|245.49|9
1763062850000|2025-11-13 19:40:50|245.57||245.57||245.62||245.57||0
1763062860000|2025-11-13 19:41:00||245.44||245.44||245.44||245.44|0
1763062870000|2025-11-13 19:41:10|245.52||245.52||245.52||245.52||1
1763062880000|2025-11-13 19:41:20|245.57||245.52||245.57||245.52||2
1763062890000|2025-11-13 19:41:30|245.57||245.57||245.57||245.57||3
1763062910000|2025-11-13 19:41:50||245.49||245.49||245.49||245.49|0
1763062930000|2025-11-13 19:42:10||245.44||245.44||245.44||245.44|0
1763062940000|2025-11-13 19:42:20|245.52||245.57||245.57||245.52||1
1763062960000|2025-11-13 19:42:40|245.62|245.49|245.62|245.49|245.62|245.49|245.62|245.49|0
1763062980000|2025-11-13 19:43:00||245.54||245.54||245.54||245.54|0
1763062990000|2025-11-13 19:43:10|245.67||245.62||245.67||245.62||0
1763063000000|2025-11-13 19:43:20|245.67||245.62||245.67||245.62||4
1763063010000|2025-11-13 19:43:30|245.67||245.67||245.67||245.67||3
1763063020000|2025-11-13 19:43:40||245.59||245.59||245.59||245.59|0
1763063030000|2025-11-13 19:43:50|245.72||245.72||245.72||245.67||0
1763063040000|2025-11-13 19:44:00|245.67|245.54|245.67|245.54|245.67|245.54|245.67|245.54|5
1763063050000|2025-11-13 19:44:10|245.62||245.62||245.62||245.62||0
1763063070000|2025-11-13 19:44:30|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|20
1763063100000|2025-11-13 19:45:00|245.72|245.54|245.67|245.54|245.72|245.54|245.67|245.54|0
1763063110000|2025-11-13 19:45:10|245.62|245.49|245.62|245.49|245.67|245.49|245.62|245.49|0
1763063130000|2025-11-13 19:45:30||245.54||245.54||245.54||245.49|0
1763063140000|2025-11-13 19:45:40|245.67||245.67||245.67||245.67||4
1763063150000|2025-11-13 19:45:50|245.62||245.62||245.62||245.62||4
1763063160000|2025-11-13 19:46:00|||||||||5
1763063170000|2025-11-13 19:46:10||245.49||245.49||245.49||245.49|8
1763063180000|2025-11-13 19:46:20||245.54||245.54||245.54||245.54|3
1763063190000|2025-11-13 19:46:30|||||||||5
1763063200000|2025-11-13 19:46:40|||||||||4
1763063210000|2025-11-13 19:46:50|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|10
1763063220000|2025-11-13 19:47:00||245.54||245.54||245.54||245.54|9
1763063230000|2025-11-13 19:47:10|245.72|245.59|245.67|245.59|245.72|245.59|245.67|245.59|4
1763063240000|2025-11-13 19:47:20|245.72||245.72||245.72||245.72||4
1763063250000|2025-11-13 19:47:30|245.67||245.67||245.67||245.67||6
1763063260000|2025-11-13 19:47:40|||||||||3
1763063270000|2025-11-13 19:47:50|245.62|245.54|245.67|245.54|245.67|245.54|245.62|245.54|13
1763063280000|2025-11-13 19:48:00|245.62|245.59|245.62|245.54|245.67|245.59|245.62|245.54|6
1763063290000|2025-11-13 19:48:10|245.67||245.67||245.67||245.62||1
1763063300000|2025-11-13 19:48:20|||||||||4
1763063310000|2025-11-13 19:48:30|245.62||245.62||245.67||245.62||7
1763063320000|2025-11-13 19:48:40||245.49||245.49||245.49||245.49|19
1763063330000|2025-11-13 19:48:50||245.54||245.54||245.54||245.54|2
1763063340000|2025-11-13 19:49:00|||||||||3
1763063350000|2025-11-13 19:49:10|||||||||5
1763063360000|2025-11-13 19:49:20|245.67||245.67||245.67||245.67||26
1763063370000|2025-11-13 19:49:30|245.62|245.49|245.62|245.54|245.67|245.54|245.57|245.49|67
1763063380000|2025-11-13 19:49:40|||||||||4
1763063390000|2025-11-13 19:49:50|||||||||7
1763063400000|2025-11-13 19:50:00|245.67|245.59|245.72|245.64|245.77|245.64|245.67|245.59|18
1763063410000|2025-11-13 19:50:10|245.67|245.59|245.72|245.59|245.72|245.59|245.67|245.59|1
1763063430000|2025-11-13 19:50:30|245.67|245.54|245.67|245.54|245.67|245.54|245.62|245.54|5
1763063440000|2025-11-13 19:50:40|245.62||245.62||245.67||245.62||1
1763063450000|2025-11-13 19:50:50|245.67||245.67||245.67||245.67||0
1763063470000|2025-11-13 19:51:10|245.62||245.62||245.62||245.62||0
1763063480000|2025-11-13 19:51:20|245.67||245.67||245.67||245.67||0
1763063490000|2025-11-13 19:51:30|245.62||245.62||245.67||245.62||0
1763063500000|2025-11-13 19:51:40|245.57|245.49|245.62|245.49|245.62|245.49|245.57|245.49|17
1763063510000|2025-11-13 19:51:50|245.57||245.62||245.62||245.57||1
1763063520000|2025-11-13 19:52:00||245.54||245.49||245.54||245.49|2
1763063530000|2025-11-13 19:52:10|245.57||245.62||245.62||245.57||1
1763063540000|2025-11-13 19:52:20|245.57||245.57||245.57||245.57||0
1763063560000|2025-11-13 19:52:40|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|4
1763063580000|2025-11-13 19:53:00|245.57|245.49|245.57|245.49|245.62|245.49|245.57|245.49|12
1763063610000|2025-11-13 19:53:30|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|7
1763063620000|2025-11-13 19:53:40|245.57||245.57||245.57||245.52||0
1763063650000|2025-11-13 19:54:10|245.52||245.52||245.52||245.52||0
1763063670000|2025-11-13 19:54:30|245.57||245.52||245.57||245.52||53
1763063680000|2025-11-13 19:54:40|245.57||245.52||245.57||245.52||1
1763063690000|2025-11-13 19:54:50|245.47|245.39|245.52|245.39|245.52|245.39|245.47|245.39|6
1763063700000|2025-11-13 19:55:00|245.47|245.34|245.37|245.29|245.47|245.34|245.37|245.29|10
1763063710000|2025-11-13 19:55:10|245.32|245.19|245.27|245.19|245.32|245.19|245.22|245.14|6
1763063720000|2025-11-13 19:55:20|245.32|245.14|245.32|245.19|245.32|245.19|245.32|245.14|52
1763063730000|2025-11-13 19:55:30|245.37|245.24|245.32|245.19|245.37|245.24|245.32|245.19|1
1763063740000|2025-11-13 19:55:40||245.24||245.24||245.24||245.24|0
1763063760000|2025-11-13 19:56:00|245.37|245.29|245.42|245.29|245.42|245.29|245.37|245.29|30
1763063780000|2025-11-13 19:56:20||245.34||245.34||245.34||245.34|0
1763063790000|2025-11-13 19:56:30|245.47|245.39|245.47|245.34|245.47|245.39|245.42|245.34|63
1763063800000|2025-11-13 19:56:40|245.42|245.29|245.42|245.29|245.42|245.29|245.37|245.29|5
1763063820000|2025-11-13 19:57:00||245.34||245.34||245.34||245.34|0
1763063840000|2025-11-13 19:57:20|245.47||245.47||245.47||245.42||1
1763063850000|2025-11-13 19:57:30|245.42||245.42||245.42||245.42||0
1763063860000|2025-11-13 19:57:40|245.47||245.42||245.47||245.42||0
1763063870000|2025-11-13 19:57:50|245.47||245.47||245.47||245.47||0
1763063880000|2025-11-13 19:58:00|245.42||245.47||245.47||245.42||4
1763063890000|2025-11-13 19:58:10|245.42|245.39|245.47|245.34|245.52|245.39|245.42|245.34|5
1763063900000|2025-11-13 19:58:20|245.42|245.39|245.47|245.34|245.47|245.39|245.42|245.34|7
1763063910000|2025-11-13 19:58:30||245.39||245.39||245.39||245.39|0
1763063930000|2025-11-13 19:58:50|245.52||245.52||245.52||245.52||4
1763063940000|2025-11-13 19:59:00|245.47|245.34|245.47|245.34|245.47|245.34|245.42|245.34|3
1763063970000|2025-11-13 19:59:30|245.42||245.47||245.47||245.42||0
1763063980000|2025-11-13 19:59:40|245.42||245.47||245.47||245.42||0
1763063990000|2025-11-13 19:59:50||245.39||245.39||245.39||245.39|0
1763064000000|2025-11-13 20:00:00|245.52||245.47||245.52||245.47||0
1763064010000|2025-11-13 20:00:10|245.52||245.52||245.52||245.47||4
1763064020000|2025-11-13 20:00:20||245.44||245.44||245.44||245.44|0
1763064030000|2025-11-13 20:00:30|245.57|245.39|245.47|245.39|245.57|245.39|245.47|245.39|30
1763064040000|2025-11-13 20:00:40|245.52||245.52||245.52||245.52||1
1763064050000|2025-11-13 20:00:50||245.44||245.44||245.44||245.44|0
1763064060000|2025-11-13 20:01:00|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|0
1763064090000|2025-11-13 20:01:30|245.62||245.62||245.62||245.62||1
1763064100000|2025-11-13 20:01:40|245.57||245.57||245.62||245.57||1
1763064120000|2025-11-13 20:02:00|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|6
1763064150000|2025-11-13 20:02:30|245.57|245.49|245.62|245.49|245.62|245.49|245.57|245.49|25
1763064160000|2025-11-13 20:02:40|245.57||245.57||245.62||245.57||1
1763064170000|2025-11-13 20:02:50|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|13
1763064180000|2025-11-13 20:03:00|245.47|245.39|245.52|245.39|245.52|245.39|245.47|245.39|12
1763064190000|2025-11-13 20:03:10||245.44||245.39||245.44||245.39|2
1763064200000|2025-11-13 20:03:20||245.44||245.44||245.44||245.44|0
1763064210000|2025-11-13 20:03:30||245.39||245.39||245.39||245.39|2
1763064220000|2025-11-13 20:03:40||245.44||245.44||245.44||245.44|0
1763064230000|2025-11-13 20:03:50||245.39||245.39||245.39||245.39|0
1763064240000|2025-11-13 20:04:00|245.47||245.47||245.47||245.47||1
1763064250000|2025-11-13 20:04:10||245.34||245.34||245.34||245.34|22
1763064270000|2025-11-13 20:04:30||245.39||245.39||245.39||245.39|0
1763064280000|2025-11-13 20:04:40|245.42|245.34|245.47|245.34|245.47|245.34|245.42|245.34|3
1763064290000|2025-11-13 20:04:50||245.39||245.34||245.39||245.34|0
1763064310000|2025-11-13 20:05:10|245.42||245.47||245.47||245.42||0
1763064330000|2025-11-13 20:05:30|245.52|245.39|245.47|245.39|245.52|245.39|245.47|245.39|29
1763064350000|2025-11-13 20:05:50|245.52|245.34|245.47|245.34|245.52|245.34|245.47|245.34|11
1763064360000|2025-11-13 20:06:00|245.42|245.29|245.42|245.34|245.42|245.34|245.42|245.29|31
1763064370000|2025-11-13 20:06:10|245.47|245.29|245.47|245.34|245.47|245.34|245.47|245.29|25
1763064380000|2025-11-13 20:06:20||245.39||245.39||245.39||245.39|0
1763064390000|2025-11-13 20:06:30|245.52|245.34|245.47|245.34|245.52|245.34|245.47|245.34|2
1763064430000|2025-11-13 20:07:10||245.39||245.39||245.39||245.39|0
1763064440000|2025-11-13 20:07:20||245.34||245.34||245.34||245.34|21
1763064450000|2025-11-13 20:07:30||245.39||245.39||245.39||245.39|1
1763064460000|2025-11-13 20:07:40|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|7
1763064470000|2025-11-13 20:07:50|245.47||245.47||245.47||245.42||0
1763064480000|2025-11-13 20:08:00|245.52|245.39|245.52|245.39|245.52|245.39|245.47|245.39|0
1763064490000|2025-11-13 20:08:10|245.57|245.44|245.57|245.44|245.57|245.44|245.52|245.44|0
1763064500000|2025-11-13 20:08:20|245.62|245.49|245.62|245.49|245.62|245.49|245.62|245.49|0
1763064510000|2025-11-13 20:08:30|||||||||1
1763064520000|2025-11-13 20:08:40||245.54||245.54||245.54||245.54|0
1763064530000|2025-11-13 20:08:50|245.67||245.67||245.67||245.67||1
1763064550000|2025-11-13 20:09:10|245.72|245.59|245.72|245.59|245.72|245.59|245.67|245.59|1
1763064560000|2025-11-13 20:09:20|245.67||245.67||245.67||245.67||0
1763064570000|2025-11-13 20:09:30|245.72||245.72||245.72||245.72||1
1763064580000|2025-11-13 20:09:40||245.64||245.64||245.64||245.64|0
1763064600000|2025-11-13 20:10:00|245.77||245.72||245.77||245.72||6
1763064610000|2025-11-13 20:10:10|245.67|245.59|245.62|245.49|245.67|245.59|245.57|245.49|34
1763064630000|2025-11-13 20:10:30|245.57||245.62||245.62||245.57||0
1763064640000|2025-11-13 20:10:40|245.57||245.57||245.62||245.57||1
1763064650000|2025-11-13 20:10:50|245.52|245.44|245.57|245.44|245.57|245.44|245.52|245.44|2
1763064660000|2025-11-13 20:11:00|245.62|245.49|245.62|245.49|245.62|245.49|245.62|245.49|0
1763064680000|2025-11-13 20:11:20|245.67|245.54|245.62|245.54|245.67|245.54|245.62|245.54|0
1763064690000|2025-11-13 20:11:30|245.67||245.67||245.67||245.62||1
1763064700000|2025-11-13 20:11:40|245.62|245.49|245.62|245.49|245.67|245.49|245.62|245.49|2
1763064710000|2025-11-13 20:11:50|245.57||245.62||245.62||245.57||0
1763064730000|2025-11-13 20:12:10|245.67|245.54|245.67|245.54|245.67|245.54|245.62|245.54|1
1763064740000|2025-11-13 20:12:20|245.62||245.62||245.67||245.62||0
1763064750000|2025-11-13 20:12:30|245.67||245.67||245.67||245.62||0
1763064770000|2025-11-13 20:12:50|||||||||1
1763064780000|2025-11-13 20:13:00||245.59||245.59||245.59||245.59|1
1763064790000|2025-11-13 20:13:10|245.62|245.49|245.62|245.49|245.62|245.49|245.62|245.49|2
1763064820000|2025-11-13 20:13:40|245.67|245.54|245.67|245.54|245.67|245.54|245.67|245.54|1
1763064840000|2025-11-13 20:14:00|245.62|245.49|245.62|245.49|245.62|245.49|245.62|245.49|7
1763064850000|2025-11-13 20:14:10||245.54||245.54||245.54||245.54|1
1763064860000|2025-11-13 20:14:20|245.67||245.62||245.67||245.62||2
1763064870000|2025-11-13 20:14:30|245.67||245.67||245.67||245.67||0
1763064890000|2025-11-13 20:14:50|245.62||245.62||245.62||245.62||0
1763064900000|2025-11-13 20:15:00|245.67||245.67||245.67||245.67||0
1763064910000|2025-11-13 20:15:10|245.62||245.62||245.67||245.62||0
1763064920000|2025-11-13 20:15:20|245.67||245.62||245.67||245.62||0
1763064930000|2025-11-13 20:15:30|245.67||245.67||245.67||245.67||4
1763064940000|2025-11-13 20:15:40|245.62||245.62||245.62||245.62||0
1763064950000|2025-11-13 20:15:50|||||||||1
1763064960000|2025-11-13 20:16:00|245.67|245.59|245.67|245.59|245.67|245.59|245.62|245.59|1
1763064970000|2025-11-13 20:16:10|245.72||245.72||245.72||245.67||0
1763064980000|2025-11-13 20:16:20|245.67|245.64|245.77|245.64|245.77|245.64|245.67|245.64|33
1763064990000|2025-11-13 20:16:30|245.82|245.69|245.77|245.64|245.82|245.74|245.77|245.64|18
1763065000000|2025-11-13 20:16:40|245.82|245.69|245.87|245.74|245.87|245.74|245.82|245.69|69
1763065010000|2025-11-13 20:16:50|245.82|245.79|245.92|245.79|245.92|245.84|245.82|245.79|18
1763065020000|2025-11-13 20:17:00|245.87|245.74|245.82|245.69|245.87|245.74|245.77|245.69|8
1763065030000|2025-11-13 20:17:10|245.77|245.74|245.82|245.74|245.82|245.74|245.77|245.69|18
1763065040000|2025-11-13 20:17:20|245.87||245.82||245.87||245.82||12
1763065050000|2025-11-13 20:17:30|245.87|245.69|245.82|245.69|245.87|245.74|245.82|245.69|0
1763065060000|2025-11-13 20:17:40|245.77|245.64|245.77|245.64|245.77|245.64|245.72|245.64|14
1763065070000|2025-11-13 20:17:50|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.59|11
1763065080000|2025-11-13 20:18:00|245.67||245.72||245.72||245.67||0
1763065090000|2025-11-13 20:18:10|245.67||245.72||245.72||245.67||1
1763065100000|2025-11-13 20:18:20|245.67||245.67||245.72||245.67||0
1763065110000|2025-11-13 20:18:30|245.72|245.64|245.72|245.64|245.72|245.64|245.67|245.64|1
1763065120000|2025-11-13 20:18:40|245.67|245.59|245.72|245.59|245.72|245.59|245.67|245.59|1
1763065130000|2025-11-13 20:18:50|245.67|245.64|245.72|245.64|245.72|245.64|245.67|245.64|0
1763065140000|2025-11-13 20:19:00|245.77||245.72||245.77||245.72||1
1763065150000|2025-11-13 20:19:10|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|0
1763065160000|2025-11-13 20:19:20||245.54||245.54||245.54||245.54|0
1763065200000|2025-11-13 20:20:00|245.62||245.62||245.62||245.62||0
1763065210000|2025-11-13 20:20:10|245.57|245.49|245.62|245.54|245.62|245.54|245.57|245.44|25
1763065230000|2025-11-13 20:20:30|245.57|245.49|245.57|245.44|245.57|245.49|245.57|245.44|3
1763065240000|2025-11-13 20:20:40|245.52|245.49|245.57|245.44|245.57|245.49|245.52|245.44|1
1763065260000|2025-11-13 20:21:00|245.52||245.57||245.57||245.52||1
1763065270000|2025-11-13 20:21:10|245.52||245.52||245.52||245.52||0
1763065280000|2025-11-13 20:21:20|245.57|245.49|245.62|245.49|245.62|245.49|245.57|245.49|42
1763065290000|2025-11-13 20:21:30|245.67|245.54|245.62|245.54|245.67|245.54|245.62|245.54|0
1763065300000|2025-11-13 20:21:40||245.49||245.49||245.49||245.49|0
1763065320000|2025-11-13 20:22:00||245.54||245.49||245.54||245.49|0
1763065330000|2025-11-13 20:22:10|245.67|245.54|245.67|245.54|245.67|245.54|245.62|245.54|47
1763065340000|2025-11-13 20:22:20|245.62||245.62||245.67||245.62||0
1763065350000|2025-11-13 20:22:30|245.67||245.62||245.67||245.62||0
1763065360000|2025-11-13 20:22:40|245.67||245.62||245.67||245.62||1
1763065370000|2025-11-13 20:22:50|245.67||245.62||245.67||245.62||0
1763065380000|2025-11-13 20:23:00|245.57|245.49|245.57|245.44|245.62|245.49|245.57|245.44|3
1763065400000|2025-11-13 20:23:20|245.52||245.57||245.57||245.52||1
1763065410000|2025-11-13 20:23:30|245.52||245.57||245.57||245.52||0
1763065420000|2025-11-13 20:23:40|245.52||245.57||245.57||245.52||1
1763065440000|2025-11-13 20:24:00|245.62|245.49|245.57|245.49|245.62|245.49|245.57|245.49|1
1763065450000|2025-11-13 20:24:10|245.62||245.62||245.62||245.62||0
1763065460000|2025-11-13 20:24:20|245.67|245.54|245.67|245.54|245.67|245.54|245.67|245.54|0
1763065470000|2025-11-13 20:24:30|245.62|245.49|245.62|245.49|245.62|245.54|245.62|245.49|0
1763065480000|2025-11-13 20:24:40||245.54||245.54||245.54||245.54|0
1763065490000|2025-11-13 20:24:50|245.67|245.49|245.47|245.39|245.67|245.54|245.47|245.39|112
1763065500000|2025-11-13 20:25:00|245.42|245.34|245.47|245.34|245.47|245.34|245.42|245.34|12
1763065510000|2025-11-13 20:25:10|245.42||245.47||245.47||245.42||1
1763065520000|2025-11-13 20:25:20|245.42||245.47||245.47||245.42||1
1763065530000|2025-11-13 20:25:30|245.42||245.42||245.47||245.42||0
1763065540000|2025-11-13 20:25:40|245.47|245.39|245.42|245.34|245.47|245.39|245.42|245.34|391
1763065550000|2025-11-13 20:25:50|245.37|245.29|245.42|245.29|245.42|245.29|245.37|245.29|21
1763065560000|2025-11-13 20:26:00|245.37||245.42||245.42||245.37||3
1763065570000|2025-11-13 20:26:10|245.47|245.34|245.47|245.34|245.47|245.34|245.42|245.34|0
1763065580000|2025-11-13 20:26:20|245.42||245.47||245.47||245.42||5
1763065590000|2025-11-13 20:26:30|245.42||245.47||245.47||245.42||0
1763065600000|2025-11-13 20:26:40|245.42||245.42||245.42||245.42||0
1763065620000|2025-11-13 20:27:00|245.37|245.29|245.42|245.29|245.42|245.29|245.37|245.29|10
1763065640000|2025-11-13 20:27:20|245.47|245.34|245.47|245.34|245.47|245.34|245.42|245.34|0
1763065650000|2025-11-13 20:27:30|245.42||245.47||245.47||245.42||0
1763065660000|2025-11-13 20:27:40|245.42||245.47||245.47||245.42||0
1763065680000|2025-11-13 20:28:00||245.39||245.34||245.39||245.34|1
1763065690000|2025-11-13 20:28:10|245.52|245.39|245.47|245.39|245.52|245.39|245.47|245.39|11
1763065700000|2025-11-13 20:28:20||245.34||245.34||245.34||245.34|1
1763065710000|2025-11-13 20:28:30||245.39||245.39||245.39||245.39|0
1763065720000|2025-11-13 20:28:40|245.52||245.47||245.52||245.47||0
1763065730000|2025-11-13 20:28:50|245.52||245.47||245.52||245.47||0
1763065740000|2025-11-13 20:29:00|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|10
1763065750000|2025-11-13 20:29:10||245.39||245.39||245.39||245.39|1
1763065760000|2025-11-13 20:29:20|245.47||245.47||245.47||245.47||0
1763065780000|2025-11-13 20:29:40|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|8
1763065790000|2025-11-13 20:29:50|245.57|245.49|245.57|245.44|245.57|245.49|245.57|245.44|0
1763065800000|2025-11-13 20:30:00|245.62|245.49|245.62|245.49|245.62|245.49|245.62|245.49|9
1763065810000|2025-11-13 20:30:10|245.57||245.57||245.57||245.57||0
1763065820000|2025-11-13 20:30:20|||||||||1
1763065830000|2025-11-13 20:30:30|245.62|245.54|245.57|245.49|245.62|245.54|245.57|245.49|14
1763065860000|2025-11-13 20:31:00|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|8
1763065890000|2025-11-13 20:31:30|||||||||1
1763065920000|2025-11-13 20:32:00|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|16
1763065930000|2025-11-13 20:32:10|245.62||245.62||245.62||245.62||6
1763065940000|2025-11-13 20:32:20|245.57||245.57||245.57||245.57||0
1763065960000|2025-11-13 20:32:40|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|5
1763065980000|2025-11-13 20:33:00|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|2
1763065990000|2025-11-13 20:33:10|245.62||245.57||245.62||245.57||30
1763066000000|2025-11-13 20:33:20|||||||||1
1763066020000|2025-11-13 20:33:40|245.52|245.44|245.57|245.44|245.57|245.44|245.52|245.44|18
1763066040000|2025-11-13 20:34:00|245.62|245.49|245.62|245.49|245.62|245.49|245.62|245.49|12
1763066050000|2025-11-13 20:34:10|245.57||245.57||245.62||245.57||1
1763066070000|2025-11-13 20:34:30|245.62||245.62||245.62||245.62||0
1763066080000|2025-11-13 20:34:40|245.67|245.54|245.67|245.54|245.67|245.54|245.67|245.54|0
1763066090000|2025-11-13 20:34:50|245.62||245.62||245.62||245.62||0
1763066100000|2025-11-13 20:35:00|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|4
1763066110000|2025-11-13 20:35:10||245.54||245.54||245.54||245.54|0
1763066120000|2025-11-13 20:35:20|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.54|0
1763066130000|2025-11-13 20:35:30|245.67|245.64|245.72|245.64|245.72|245.64|245.67|245.64|0
1763066140000|2025-11-13 20:35:40|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|8
1763066150000|2025-11-13 20:35:50|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|6
1763066160000|2025-11-13 20:36:00|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|15
1763066180000|2025-11-13 20:36:20|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|2
1763066210000|2025-11-13 20:36:50|245.82||245.77||245.82||245.77||1
1763066220000|2025-11-13 20:37:00|245.82||245.82||245.82||245.82||1
1763066230000|2025-11-13 20:37:10|245.77|245.74|245.82|245.74|245.82|245.74|245.77|245.74|32
1763066240000|2025-11-13 20:37:20|245.77|245.69|245.77|245.69|245.82|245.69|245.77|245.69|17
1763066250000|2025-11-13 20:37:30|245.82||245.82||245.82||245.82||0
1763066280000|2025-11-13 20:38:00|245.87|245.74|245.92|245.79|245.92|245.79|245.87|245.74|2
1763066290000|2025-11-13 20:38:10||245.84||245.79||245.84||245.79|0
1763066300000|2025-11-13 20:38:20|245.87||245.92||245.92||245.87||1
1763066310000|2025-11-13 20:38:30|||||||||1
1763066320000|2025-11-13 20:38:40||245.84||245.79||245.84||245.79|2
1763066330000|2025-11-13 20:38:50|||||||||1
1763066340000|2025-11-13 20:39:00||245.84||245.84||245.84||245.84|1
1763066350000|2025-11-13 20:39:10|245.97||245.97||245.97||245.97||3
1763066360000|2025-11-13 20:39:20|245.92||245.92||245.92||245.92||2
1763066380000|2025-11-13 20:39:40|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|3
1763066390000|2025-11-13 20:39:50|||||||||1
1763066400000|2025-11-13 20:40:00|246.02||246.02||246.02||246.02||6
1763066410000|2025-11-13 20:40:10|245.97||245.97||245.97||245.97||1
1763066420000|2025-11-13 20:40:20|246.02||246.02||246.02||246.02||1
1763066430000|2025-11-13 20:40:30||245.94||245.94||245.94||245.94|1
1763066440000|2025-11-13 20:40:40|246.07|245.99|246.12|245.99|246.12|245.99|246.07|245.99|49
1763066450000|2025-11-13 20:40:50|246.07||246.07||246.07||246.07||12
1763066470000|2025-11-13 20:41:10|246.12||246.07||246.12||246.07||2
1763066480000|2025-11-13 20:41:20|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|4
1763066490000|2025-11-13 20:41:30|246.07||246.07||246.07||246.07||1
1763066500000|2025-11-13 20:41:40|246.02||246.02||246.02||246.02||1
1763066510000|2025-11-13 20:41:50||245.89||245.89||245.89||245.89|12
1763066520000|2025-11-13 20:42:00|245.97|245.94|246.02|245.94|246.02|245.94|245.97|245.94|4
1763066530000|2025-11-13 20:42:10|245.97|245.89|246.02|245.89|246.02|245.89|245.97|245.89|8
1763066540000|2025-11-13 20:42:20|245.97||245.97||245.97||245.97||0
1763066550000|2025-11-13 20:42:30|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|1
1763066560000|2025-11-13 20:42:40||245.89||245.89||245.89||245.89|1
1763066570000|2025-11-13 20:42:50|245.97||245.97||245.97||245.97||2
1763066580000|2025-11-13 20:43:00|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|16
1763066590000|2025-11-13 20:43:10|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|17
1763066600000|2025-11-13 20:43:20|245.97|245.89|245.97|245.84|245.97|245.89|245.97|245.84|1
1763066610000|2025-11-13 20:43:30||245.89||245.84||245.89||245.84|0
1763066620000|2025-11-13 20:43:40|245.92|245.79|245.87|245.79|245.92|245.79|245.87|245.79|8
1763066640000|2025-11-13 20:44:00|245.92||245.92||245.92||245.92||1
1763066650000|2025-11-13 20:44:10||245.84||245.84||245.84||245.79|1
1763066660000|2025-11-13 20:44:20||245.79||245.84||245.84||245.79|1
1763066670000|2025-11-13 20:44:30|245.97||245.97||245.97||245.97||3
1763066680000|2025-11-13 20:44:40|||||||||4
1763066690000|2025-11-13 20:44:50|245.92||245.92||245.92||245.92||6
1763066700000|2025-11-13 20:45:00|245.87|245.79|245.87|245.74|245.87|245.79|245.87|245.74|17
1763066710000|2025-11-13 20:45:10|245.92|245.79|245.92|245.79|245.92|245.79|245.87|245.79|4
1763066720000|2025-11-13 20:45:20|245.87||245.92||245.92||245.87||3
1763066730000|2025-11-13 20:45:30|245.87|245.84|245.87|245.79|245.92|245.84|245.87|245.79|14
1763066740000|2025-11-13 20:45:40|245.92||245.92||245.92||245.92||0
1763066750000|2025-11-13 20:45:50|245.87||245.92||245.92||245.87||0
1763066770000|2025-11-13 20:46:10||245.84||245.79||245.84||245.79|0
1763066780000|2025-11-13 20:46:20|||||||||1
1763066790000|2025-11-13 20:46:30|245.87||245.92||245.92||245.87||10
1763066800000|2025-11-13 20:46:40||245.84||245.79||245.84||245.79|0
1763066820000|2025-11-13 20:47:00|245.97|245.84|245.97|245.84|245.97|245.84|245.97|245.84|1
1763066850000|2025-11-13 20:47:30||245.89||245.84||245.89||245.84|1
1763066880000|2025-11-13 20:48:00||245.89||245.89||245.89||245.89|0
1763066890000|2025-11-13 20:48:10|||||||||1
1763066900000|2025-11-13 20:48:20||245.84||245.89||245.89||245.84|3
1763066920000|2025-11-13 20:48:40|||||||||1
1763066930000|2025-11-13 20:48:50||245.84||245.84||245.84||245.84|1
1763066950000|2025-11-13 20:49:10|||||||||1
1763066960000|2025-11-13 20:49:20|245.92||245.92||245.97||245.92||3
1763066970000|2025-11-13 20:49:30||245.79||245.79||245.79||245.79|6
1763066980000|2025-11-13 20:49:40|245.87|245.74|245.82|245.74|245.92|245.74|245.82|245.74|61
1763066990000|2025-11-13 20:49:50|245.87||245.82||245.87||245.82||4
1763067000000|2025-11-13 20:50:00|245.77|245.69|245.72|245.64|245.77|245.69|245.72|245.64|11
1763067010000|2025-11-13 20:50:10|245.77|245.69|245.77|245.64|245.77|245.69|245.77|245.64|0
1763067020000|2025-11-13 20:50:20||245.69||245.64||245.69||245.64|0
1763067030000|2025-11-13 20:50:30||245.69||245.69||245.69||245.64|3
1763067040000|2025-11-13 20:50:40|||||||||1
1763067060000|2025-11-13 20:51:00|245.72|245.64|245.77|245.64|245.77|245.64|245.72|245.64|4
1763067080000|2025-11-13 20:51:20|245.82|245.69|245.82|245.69|245.82|245.69|245.82|245.69|1
1763067100000|2025-11-13 20:51:40|245.87|245.74|245.87|245.74|245.87|245.74|245.87|245.74|2
1763067110000|2025-11-13 20:51:50|245.92|245.79|245.92|245.79|245.92|245.79|245.87|245.79|1
1763067120000|2025-11-13 20:52:00|245.87|245.74|245.87|245.74|245.87|245.74|245.87|245.74|1
1763067130000|2025-11-13 20:52:10|245.82|245.69|245.82|245.69|245.87|245.69|245.82|245.69|1
1763067150000|2025-11-13 20:52:30|245.77||245.77||245.77||245.77||1
1763067160000|2025-11-13 20:52:40|||||||||1
1763067180000|2025-11-13 20:53:00|||||||||1
1763067190000|2025-11-13 20:53:10|||||||||1
1763067200000|2025-11-13 20:53:20|||||||||1
1763067210000|2025-11-13 20:53:30|245.72|245.64|245.72|245.59|245.72|245.64|245.72|245.59|20
1763067220000|2025-11-13 20:53:40|245.67|245.54|245.62|245.54|245.67|245.54|245.62|245.54|13
1763067230000|2025-11-13 20:53:50||245.49||245.49||245.49||245.49|1
1763067240000|2025-11-13 20:54:00|245.67|245.54|245.67|245.54|245.67|245.54|245.67|245.54|30
1763067250000|2025-11-13 20:54:10||245.59||245.59||245.59||245.59|0
1763067260000|2025-11-13 20:54:20|245.72||245.67||245.72||245.67||20
1763067270000|2025-11-13 20:54:30||245.54||245.54||245.59||245.54|2
1763067280000|2025-11-13 20:54:40|245.62||245.62||245.62||245.62||1
1763067290000|2025-11-13 20:54:50||245.49||245.49||245.49||245.49|3
1763067300000|2025-11-13 20:55:00|245.67|245.54|245.67|245.54|245.67|245.59|245.67|245.49|25
1763067310000|2025-11-13 20:55:10|245.62|245.49|245.62|245.49|245.62|245.49|245.62|245.49|1
1763067320000|2025-11-13 20:55:20||245.54||245.49||245.54||245.49|0
1763067330000|2025-11-13 20:55:30|245.67|245.54|245.67|245.54|245.67|245.54|245.67|245.54|0
1763067340000|2025-11-13 20:55:40||245.59||245.59||245.59||245.59|0
1763067350000|2025-11-13 20:55:50||245.54||245.54||245.54||245.54|0
1763067360000|2025-11-13 20:56:00||245.59||245.59||245.59||245.54|1
1763067370000|2025-11-13 20:56:10|245.72|245.64|245.77|245.64|245.77|245.64|245.72|245.64|1
1763067390000|2025-11-13 20:56:30||245.59||245.64||245.64||245.59|0
1763067400000|2025-11-13 20:56:40|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.59|15
1763067420000|2025-11-13 20:57:00||245.64||245.59||245.64||245.59|3
1763067430000|2025-11-13 20:57:10||245.64||245.59||245.64||245.59|1
1763067440000|2025-11-13 20:57:20|245.77|245.64|245.77|245.64|245.77|245.64|245.77|245.64|0
1763067470000|2025-11-13 20:57:50|245.72|245.59|245.77|245.64|245.77|245.64|245.72|245.59|1
1763067480000|2025-11-13 20:58:00|245.72||245.72||245.77||245.72||1
1763067490000|2025-11-13 20:58:10|245.77||245.77||245.77||245.77||0
1763067500000|2025-11-13 20:58:20|245.72|245.59|245.72|245.59|245.72|245.59|245.67|245.59|34
1763067510000|2025-11-13 20:58:30|245.67||245.67||245.67||245.67||0
1763067520000|2025-11-13 20:58:40|245.72|245.54|245.67|245.54|245.72|245.54|245.67|245.54|4
1763067540000|2025-11-13 20:59:00|245.72|245.59|245.72|245.54|245.72|245.59|245.72|245.54|10
1763067550000|2025-11-13 20:59:10|245.67|245.59|245.67|245.54|245.67|245.59|245.67|245.54|0
1763067560000|2025-11-13 20:59:20|245.62|245.49|245.62|245.49|245.67|245.49|245.62|245.49|7
1763067570000|2025-11-13 20:59:30|245.67|245.44|245.67|245.49|245.67|245.54|245.57|245.44|53
1763067580000|2025-11-13 20:59:40|245.62|245.44|245.72|245.59|245.72|245.59|245.62|245.44|20
1763067590000|2025-11-13 20:59:50|245.77|245.64|245.87|245.69|245.87|245.69|245.77|245.64|2
1763103660000|2025-11-14 07:01:00|245.84|245.77|245.84|245.77|245.84|245.77|245.84|245.77|9
1763103670000|2025-11-14 07:01:10|245.77|245.64|245.87|245.79|245.87|245.79|245.77|245.64|17
1763103680000|2025-11-14 07:01:20|245.82|245.69|245.82|245.69|245.82|245.69|245.82|245.69|4
1763103690000|2025-11-14 07:01:30||245.74||245.69||245.74||245.69|0
1763103700000|2025-11-14 07:01:40||245.74||245.69||245.74||245.69|0
1763103710000|2025-11-14 07:01:50|245.77|245.64|245.72|245.64|245.77|245.64|245.72|245.64|3
1763103720000|2025-11-14 07:02:00|245.77|245.59|245.72|245.59|245.77|245.59|245.72|245.59|0
1763103730000|2025-11-14 07:02:10|245.67|245.54|245.62|245.49|245.67|245.54|245.57|245.49|4
1763103740000|2025-11-14 07:02:20||245.44||245.49||245.49||245.44|0
1763103750000|2025-11-14 07:02:30|245.57|245.44|245.52|245.39|245.57|245.44|245.52|245.39|0
1763103760000|2025-11-14 07:02:40||245.34||245.34||245.39||245.34|0
1763103770000|2025-11-14 07:02:50||245.39||245.34||245.39||245.34|0
1763103790000|2025-11-14 07:03:10|245.47||245.47||245.47||245.47||1
1763103810000|2025-11-14 07:03:30|245.42|245.29|245.42|245.24|245.42|245.29|245.42|245.24|0
1763103830000|2025-11-14 07:03:50|245.37||245.37||245.37||245.37||0
1763103840000|2025-11-14 07:04:00|245.42|245.29|245.42|245.29|245.42|245.29|245.37|245.29|7
1763103850000|2025-11-14 07:04:10|245.47|245.34|245.47|245.34|245.47|245.34|245.47|245.34|2
1763103860000|2025-11-14 07:04:20|245.52|245.39|245.52|245.39|245.52|245.39|245.52|245.39|0
1763103870000|2025-11-14 07:04:30|245.57|245.44|245.57|245.44|245.57|245.44|245.57|245.44|0
1763103880000|2025-11-14 07:04:40|245.52|245.34|245.52|245.34|245.52|245.34|245.52|245.34|1
1763103890000|2025-11-14 07:04:50|245.47|245.29|245.47|245.29|245.47|245.29|245.47|245.29|0
1763103900000|2025-11-14 07:05:00|245.42||245.42||245.42||245.37||4
1763103910000|2025-11-14 07:05:10|245.37||245.37||245.42||245.37||1
1763103920000|2025-11-14 07:05:20|245.42||245.42||245.42||245.42||0
1763103930000|2025-11-14 07:05:30|245.47||245.47||245.47||245.42||0
1763103940000|2025-11-14 07:05:40|245.42||245.42||245.42||245.37||0
1763103950000|2025-11-14 07:05:50|245.37||245.37||245.37||245.37||0
1763103960000|2025-11-14 07:06:00|245.42||245.42||245.42||245.42||0
1763103980000|2025-11-14 07:06:20|245.37|245.19|245.32|245.19|245.37|245.19|245.32|245.19|24
1763103990000|2025-11-14 07:06:30|245.37||245.37||245.37||245.37||1
1763104000000|2025-11-14 07:06:40||245.24||245.24||245.24||245.24|0
1763104010000|2025-11-14 07:06:50||245.29||245.24||245.29||245.24|0
1763104030000|2025-11-14 07:07:10|245.42||245.37||245.42||245.37||1
1763104040000|2025-11-14 07:07:20||245.19||245.24||245.24||245.19|0
1763104050000|2025-11-14 07:07:30||245.19||245.19||245.19||245.19|0
1763104060000|2025-11-14 07:07:40||245.24||245.24||245.24||245.24|0
1763104070000|2025-11-14 07:07:50|245.32|245.19|245.32|245.19|245.32|245.19|245.32|245.19|0
1763104080000|2025-11-14 07:08:00|245.27|245.14|245.27|245.14|245.27|245.14|245.27|245.14|0
1763104110000|2025-11-14 07:08:30|245.22||245.22||245.22||245.22||0
1763104120000|2025-11-14 07:08:40|245.17|245.04|245.12|244.99|245.17|245.04|245.12|244.99|8
1763104130000|2025-11-14 07:08:50|245.07|245.04|245.17|245.04|245.17|245.04|245.07|245.04|8
1763104140000|2025-11-14 07:09:00||244.99||244.99||245.04||244.99|0
1763104150000|2025-11-14 07:09:10||245.04||245.04||245.04||244.99|0
1763104160000|2025-11-14 07:09:20|245.12|244.99|245.12|244.99|245.12|244.99|245.12|244.99|0
1763104170000|2025-11-14 07:09:30|245.17|245.04|245.17|245.04|245.17|245.04|245.17|244.99|0
1763104180000|2025-11-14 07:09:40||244.99||244.99||245.04||244.99|0
1763104190000|2025-11-14 07:09:50||245.04||245.04||245.04||245.04|0
1763104200000|2025-11-14 07:10:00||244.99||244.99||244.99||244.99|0
1763104210000|2025-11-14 07:10:10|245.22|245.04|245.22|245.09|245.22|245.09|245.22|245.04|2
1763104220000|2025-11-14 07:10:20|245.17|245.04|245.17|245.04|245.17|245.04|245.17|245.04|0
1763104230000|2025-11-14 07:10:30|245.12||245.17||245.17||245.12||0
1763104240000|2025-11-14 07:10:40|245.12||245.12||245.12||245.12||0
1763104250000|2025-11-14 07:10:50|245.07|244.99|245.07|244.94|245.07|244.99|245.07|244.94|2
1763104260000|2025-11-14 07:11:00|245.02|244.89|245.02|244.89|245.02|244.89|245.02|244.89|1
1763104270000|2025-11-14 07:11:10|245.07|244.84|245.02|244.89|245.07|244.89|245.02|244.84|0
1763104280000|2025-11-14 07:11:20|245.07|244.94|245.07|244.94|245.07|244.94|245.02|244.94|4
1763104290000|2025-11-14 07:11:30|245.12|244.89|245.02|244.89|245.12|244.89|244.97|244.89|29
1763104300000|2025-11-14 07:11:40||244.84||244.84||244.89||244.84|0
1763104310000|2025-11-14 07:11:50|244.97|244.89|244.92|244.84|244.97|244.89|244.92|244.84|0
1763104320000|2025-11-14 07:12:00|244.97|244.79|244.97|244.79|244.97|244.79|244.97|244.79|4
1763104330000|2025-11-14 07:12:10|244.92|244.84|244.97|244.84|244.97|244.84|244.92|244.84|1
1763104340000|2025-11-14 07:12:20|244.92|244.79|244.97|244.84|244.97|244.84|244.92|244.79|2
1763104360000|2025-11-14 07:12:40|244.92|244.74|244.92|244.79|244.92|244.79|244.92|244.74|1
1763104370000|2025-11-14 07:12:50|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|40
1763104380000|2025-11-14 07:13:00|||||||||5
1763104390000|2025-11-14 07:13:10|||||||||11
1763104400000|2025-11-14 07:13:20|244.77|244.69|244.77|244.69|244.82|244.69|244.77|244.69|20
1763104410000|2025-11-14 07:13:30||244.64||244.64||244.64||244.64|1
1763104420000|2025-11-14 07:13:40|244.82|244.69|244.82|244.69|244.82|244.74|244.77|244.69|1
1763104440000|2025-11-14 07:14:00|244.77||244.77||244.82||244.77||1
1763104460000|2025-11-14 07:14:20|244.72|244.59|244.77|244.59|244.77|244.59|244.72|244.59|2
1763104470000|2025-11-14 07:14:30|244.72|244.64|244.62|244.54|244.77|244.64|244.62|244.54|35
1763104480000|2025-11-14 07:14:40|244.57|244.49|244.52|244.44|244.57|244.49|244.52|244.44|65
1763104500000|2025-11-14 07:15:00|244.47|244.39|244.52|244.39|244.52|244.39|244.47|244.39|10
1763104510000|2025-11-14 07:15:10|244.47|244.34|244.52|244.39|244.52|244.39|244.47|244.34|1
1763104520000|2025-11-14 07:15:20|244.57|244.44|244.52|244.44|244.57|244.44|244.52|244.44|0
1763104530000|2025-11-14 07:15:30|244.57||244.57||244.57||244.52||2
1763104540000|2025-11-14 07:15:40|244.52|244.34|244.47|244.34|244.57|244.34|244.42|244.29|1
1763104550000|2025-11-14 07:15:50|244.42|244.29|244.47|244.34|244.47|244.34|244.42|244.29|0
1763104560000|2025-11-14 07:16:00|244.52|244.39|244.57|244.39|244.57|244.49|244.52|244.39|33
1763104570000|2025-11-14 07:16:10|244.52|244.44|244.52|244.39|244.57|244.44|244.52|244.34|0
1763104580000|2025-11-14 07:16:20|244.57|244.49|244.57|244.49|244.57|244.49|244.57|244.49|14
1763104590000|2025-11-14 07:16:30|244.52|244.44|244.57|244.44|244.57|244.44|244.52|244.44|0
1763104600000|2025-11-14 07:16:40|244.52|244.34|244.47|244.34|244.52|244.34|244.47|244.34|10
1763104610000|2025-11-14 07:16:50|244.42|244.29|244.47|244.34|244.47|244.34|244.42|244.29|9
1763104620000|2025-11-14 07:17:00|244.42|244.29|244.37|244.24|244.42|244.34|244.32|244.24|2
1763104630000|2025-11-14 07:17:10|244.32|244.29|244.47|244.34|244.47|244.39|244.32|244.29|28
1763104640000|2025-11-14 07:17:20|244.42|244.29|244.42|244.29|244.47|244.29|244.42|244.29|1
1763104650000|2025-11-14 07:17:30|244.37|244.24|244.47|244.34|244.47|244.39|244.37|244.24|59
1763104660000|2025-11-14 07:17:40|244.42|244.29|244.37|244.24|244.42|244.29|244.37|244.24|1
1763104670000|2025-11-14 07:17:50|244.42|244.29|244.42|244.24|244.42|244.29|244.42|244.24|0
1763104680000|2025-11-14 07:18:00|244.32|244.29|244.32|244.24|244.37|244.29|244.32|244.24|122
1763104690000|2025-11-14 07:18:10|244.37|244.19|244.32|244.19|244.37|244.19|244.32|244.19|1
1763104700000|2025-11-14 07:18:20|244.27|244.24|244.37|244.24|244.37|244.24|244.27|244.24|0
1763104710000|2025-11-14 07:18:30|244.32|244.19|244.32|244.19|244.37|244.19|244.32|244.19|0
1763104720000|2025-11-14 07:18:40|244.27|244.24|244.32|244.19|244.32|244.24|244.27|244.19|2
1763104730000|2025-11-14 07:18:50|244.27|244.24|244.27|244.19|244.32|244.24|244.27|244.19|1
1763104740000|2025-11-14 07:19:00|244.32|244.24|244.37|244.24|244.37|244.24|244.32|244.19|2
1763104750000|2025-11-14 07:19:10|244.42|244.29|244.42|244.29|244.42|244.29|244.42|244.29|0
1763104760000|2025-11-14 07:19:20|244.47|244.34|244.37|244.29|244.47|244.39|244.37|244.29|6
1763104780000|2025-11-14 07:19:40||244.24||244.24||244.24||244.24|8
1763104790000|2025-11-14 07:19:50|244.32||244.32||244.32||244.32||22
1763104800000|2025-11-14 07:20:00|244.37|244.29|244.42|244.29|244.42|244.29|244.32|244.29|4
1763104820000|2025-11-14 07:20:20|244.47|244.34|244.52|244.39|244.52|244.39|244.47|244.34|1
1763104830000|2025-11-14 07:20:30|244.47|244.34|244.42|244.29|244.47|244.34|244.37|244.29|8
1763104840000|2025-11-14 07:20:40|244.47|244.34|244.42|244.29|244.47|244.34|244.42|244.29|1
1763104850000|2025-11-14 07:20:50|244.47|244.34|244.47|244.34|244.47|244.34|244.47|244.29|0
1763104860000|2025-11-14 07:21:00|244.42|244.39|244.37|244.29|244.42|244.39|244.37|244.29|2
1763104870000|2025-11-14 07:21:10|244.42||244.42||244.42||244.42||2
1763104880000|2025-11-14 07:21:20|244.47|244.34|244.52|244.39|244.52|244.39|244.47|244.34|1
1763104890000|2025-11-14 07:21:30|244.47|244.34|244.47|244.34|244.52|244.34|244.47|244.34|4
1763104900000|2025-11-14 07:21:40|244.52|244.39|244.47|244.34|244.52|244.39|244.47|244.34|0
1763104910000|2025-11-14 07:21:50|244.52||244.47||244.52||244.47||0
1763104920000|2025-11-14 07:22:00|244.52|244.39|244.52|244.39|244.52|244.39|244.52|244.39|0
1763104930000|2025-11-14 07:22:10|244.57|244.44|244.57|244.44|244.57|244.44|244.57|244.44|1
1763104940000|2025-11-14 07:22:20|244.62|244.49|244.67|244.54|244.67|244.59|244.62|244.49|6
1763104950000|2025-11-14 07:22:30|244.62|244.49|244.62|244.54|244.62|244.59|244.62|244.49|0
1763104960000|2025-11-14 07:22:40|244.67|244.49|244.57|244.49|244.67|244.49|244.57|244.49|7
1763104970000|2025-11-14 07:22:50|244.62||244.62||244.62||244.57||0
1763104980000|2025-11-14 07:23:00|244.57||244.57||244.57||244.57||0
1763104990000|2025-11-14 07:23:10|244.62||244.57||244.62||244.57||0
1763105000000|2025-11-14 07:23:20|244.62|244.54|244.62|244.49|244.62|244.54|244.62|244.49|2
1763105020000|2025-11-14 07:23:40|244.57|244.44|244.67|244.54|244.67|244.54|244.57|244.44|8
1763105030000|2025-11-14 07:23:50|244.62|244.49|244.62|244.54|244.62|244.54|244.62|244.49|0
1763105040000|2025-11-14 07:24:00|244.67||244.67||244.67||244.67||0
1763105050000|2025-11-14 07:24:10|244.62||244.62||244.62||244.62||0
1763105060000|2025-11-14 07:24:20|244.67|244.59|244.67|244.54|244.67|244.59|244.57|244.44|31
1763105070000|2025-11-14 07:24:30|244.62||244.62||244.62||244.62||0
1763105080000|2025-11-14 07:24:40|244.67||244.62||244.67||244.62||0
1763105090000|2025-11-14 07:24:50|244.67|244.49|244.62|244.49|244.67|244.49|244.57|244.49|1
1763105100000|2025-11-14 07:25:00|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.54|1
1763105110000|2025-11-14 07:25:10|244.72|244.59|244.72|244.59|244.72|244.59|244.72|244.59|0
1763105120000|2025-11-14 07:25:20|244.67|244.54|244.77|244.59|244.77|244.59|244.67|244.54|0
1763105130000|2025-11-14 07:25:30|244.72|244.54|244.67|244.54|244.77|244.54|244.67|244.54|14
1763105140000|2025-11-14 07:25:40|244.72|244.59|244.72|244.59|244.72|244.59|244.72|244.59|1
1763105150000|2025-11-14 07:25:50|244.77|244.54|244.72|244.54|244.77|244.54|244.72|244.54|0
1763105160000|2025-11-14 07:26:00|244.67|244.59|244.72|244.59|244.72|244.59|244.67|244.59|17
1763105170000|2025-11-14 07:26:10|244.67|244.54|244.77|244.69|244.77|244.69|244.62|244.49|41
1763105180000|2025-11-14 07:26:20|244.72|244.64|244.77|244.69|244.77|244.69|244.72|244.59|235
1763105190000|2025-11-14 07:26:30|244.72|244.64|244.77|244.64|244.77|244.64|244.72|244.64|16
1763105200000|2025-11-14 07:26:40|244.72|244.59|244.67|244.59|244.77|244.59|244.67|244.59|15
1763105210000|2025-11-14 07:26:50|244.62|244.49|244.67|244.49|244.67|244.54|244.62|244.49|5
1763105220000|2025-11-14 07:27:00|244.62|244.44|244.52|244.39|244.62|244.44|244.47|244.34|17
1763105230000|2025-11-14 07:27:10|244.57|244.34|244.47|244.34|244.57|244.34|244.47|244.34|14
1763105260000|2025-11-14 07:27:40|244.42|244.39|244.57|244.44|244.57|244.44|244.42|244.39|3
1763105270000|2025-11-14 07:27:50|244.52||244.57||244.57||244.52||18
1763105280000|2025-11-14 07:28:00|244.62|244.49|244.52|244.39|244.62|244.49|244.47|244.39|12
1763105290000|2025-11-14 07:28:10|244.47|244.44|244.57|244.44|244.57|244.44|244.47|244.44|25
1763105300000|2025-11-14 07:28:20|244.52||244.52||244.52||244.52||0
1763105310000|2025-11-14 07:28:30|244.47|244.39|244.52|244.39|244.52|244.39|244.47|244.39|0
1763105330000|2025-11-14 07:28:50||244.44||244.39||244.44||244.39|1
1763105340000|2025-11-14 07:29:00||244.44||244.44||244.44||244.44|9
1763105360000|2025-11-14 07:29:20||244.39||244.44||244.44||244.39|13
1763105370000|2025-11-14 07:29:30|244.57||244.57||244.57||244.57||5
1763105380000|2025-11-14 07:29:40|244.62|244.49|244.62|244.54|244.67|244.54|244.62|244.49|0
1763105390000|2025-11-14 07:29:50|244.67|244.44|244.52|244.44|244.67|244.44|244.52|244.44|11
1763105400000|2025-11-14 07:30:00|244.57|244.39|244.52|244.44|244.57|244.44|244.47|244.34|61
1763105410000|2025-11-14 07:30:10||244.39||244.44||244.44||244.39|5
1763105420000|2025-11-14 07:30:20|244.57|244.49|244.62|244.49|244.62|244.49|244.52|244.44|86
1763105430000|2025-11-14 07:30:30|244.67|244.54|244.62|244.54|244.67|244.54|244.62|244.54|0
1763105440000|2025-11-14 07:30:40|244.67||244.62||244.67||244.62||1
1763105450000|2025-11-14 07:30:50|244.57|244.49|244.57|244.44|244.57|244.49|244.57|244.44|16
1763105460000|2025-11-14 07:31:00||244.49||244.44||244.49||244.44|1
1763105470000|2025-11-14 07:31:10|244.67|244.54|244.72|244.59|244.77|244.59|244.67|244.54|45
1763105480000|2025-11-14 07:31:20|244.77|244.64|244.72|244.64|244.77|244.64|244.72|244.64|0
1763105500000|2025-11-14 07:31:40|||||||||1
1763105510000|2025-11-14 07:31:50|244.77||244.77||244.77||244.77||22
1763105520000|2025-11-14 07:32:00|244.72|244.69|244.67|244.59|244.72|244.69|244.62|244.49|83
1763105530000|2025-11-14 07:32:10|244.72|244.54|244.72|244.59|244.72|244.59|244.72|244.54|24
1763105590000|2025-11-14 07:33:10|244.67||244.72||244.72||244.67||0
1763105610000|2025-11-14 07:33:30|244.67||244.72||244.72||244.67||1
1763105620000|2025-11-14 07:33:40|244.62|244.54|244.52|244.39|244.62|244.54|244.52|244.39|107
1763105630000|2025-11-14 07:33:50|244.47|244.44|244.42|244.29|244.47|244.44|244.42|244.29|41
1763105640000|2025-11-14 07:34:00|244.37|244.24|244.37|244.29|244.37|244.29|244.37|244.24|36
1763105650000|2025-11-14 07:34:10|244.42|244.34|244.42|244.29|244.42|244.34|244.42|244.29|58
1763105660000|2025-11-14 07:34:20|244.47|244.34|244.47|244.34|244.52|244.39|244.47|244.34|7
1763105670000|2025-11-14 07:34:30|244.42|244.29|244.37|244.24|244.42|244.29|244.37|244.24|6
1763105680000|2025-11-14 07:34:40|244.42||244.42||244.42||244.37||0
1763105690000|2025-11-14 07:34:50|244.37|244.29|244.47|244.34|244.47|244.34|244.37|244.29|71
1763105700000|2025-11-14 07:35:00|244.42|244.29|244.42|244.29|244.42|244.29|244.42|244.29|9
1763105710000|2025-11-14 07:35:10|244.37|244.34|244.37|244.24|244.37|244.34|244.37|244.24|1
1763105730000|2025-11-14 07:35:30||244.29||244.29||244.29||244.24|26
1763105740000|2025-11-14 07:35:40||244.24||244.24||244.29||244.24|2
1763105750000|2025-11-14 07:35:50|244.42|244.29|244.42|244.34|244.42|244.34|244.42|244.29|39
1763105760000|2025-11-14 07:36:00|||||||||2
1763105770000|2025-11-14 07:36:10|244.47|244.29|244.47|244.34|244.47|244.34|244.47|244.29|7
1763105780000|2025-11-14 07:36:20|244.52|244.39|244.52|244.39|244.52|244.44|244.47|244.34|34
1763105790000|2025-11-14 07:36:30|244.47|244.34|244.47|244.34|244.47|244.39|244.47|244.34|1
1763105810000|2025-11-14 07:36:50|244.42||244.42||244.42||244.42||0
1763105820000|2025-11-14 07:37:00|244.37|244.29|244.37|244.24|244.42|244.29|244.37|244.24|4
1763105830000|2025-11-14 07:37:10||244.29||244.24||244.29||244.24|4
1763105840000|2025-11-14 07:37:20|244.32||244.37||244.37||244.32||4
1763105850000|2025-11-14 07:37:30|244.42|244.29|244.42|244.29|244.42|244.29|244.42|244.29|5
1763105860000|2025-11-14 07:37:40|244.37|244.34|244.47|244.34|244.47|244.34|244.37|244.34|6
1763105870000|2025-11-14 07:37:50|244.52|244.39|244.52|244.39|244.52|244.39|244.52|244.39|1
1763105900000|2025-11-14 07:38:20|244.47||244.52||244.52||244.47||3
1763105910000|2025-11-14 07:38:30|244.57|244.44|244.62|244.49|244.62|244.49|244.57|244.44|3
1763105920000|2025-11-14 07:38:40|244.57||244.57||244.57||244.57||0
1763105930000|2025-11-14 07:38:50|244.62||244.57||244.62||244.57||3
1763105950000|2025-11-14 07:39:10|244.62|244.44|244.62|244.54|244.62|244.54|244.62|244.44|17
1763105960000|2025-11-14 07:39:20|244.57|244.49|244.67|244.54|244.67|244.54|244.57|244.44|138
1763105970000|2025-11-14 07:39:30|244.62|244.49|244.62|244.49|244.62|244.54|244.62|244.49|0
1763105990000|2025-11-14 07:39:50|244.57|244.44|244.57|244.44|244.57|244.44|244.57|244.44|25
1763106000000|2025-11-14 07:40:00||244.49||244.49||244.49||244.49|0
1763106010000|2025-11-14 07:40:10|244.62|244.44|244.57|244.44|244.62|244.44|244.57|244.44|1
1763106020000|2025-11-14 07:40:20|244.62|244.49|244.62|244.49|244.62|244.49|244.62|244.49|1
1763106030000|2025-11-14 07:40:30|244.57|244.44|244.57|244.44|244.57|244.44|244.57|244.44|0
1763106040000|2025-11-14 07:40:40|244.62|244.49|244.57|244.44|244.62|244.49|244.57|244.44|44
1763106070000|2025-11-14 07:41:10||244.49||244.44||244.49||244.44|1
1763106120000|2025-11-14 07:42:00|244.52|244.49|244.52|244.44|244.62|244.49|244.52|244.44|17
1763106130000|2025-11-14 07:42:10|||||||||1
1763106140000|2025-11-14 07:42:20|||||||||16
1763106150000|2025-11-14 07:42:30|244.62|244.49|244.67|244.54|244.67|244.54|244.62|244.49|2
1763106160000|2025-11-14 07:42:40|244.62||244.67||244.67||244.62||0
1763106170000|2025-11-14 07:42:50|244.62||244.67||244.67||244.62||0
1763106180000|2025-11-14 07:43:00|244.72|244.59|244.72|244.64|244.72|244.64|244.72|244.59|3
1763106190000|2025-11-14 07:43:10|244.82|244.69|244.82|244.69|244.82|244.69|244.82|244.69|11
1763106200000|2025-11-14 07:43:20||244.74||244.74||244.74||244.74|0
1763106210000|2025-11-14 07:43:30|244.97|244.89|244.97|244.84|244.97|244.89|244.97|244.84|84
1763106220000|2025-11-14 07:43:40|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|133
1763106230000|2025-11-14 07:43:50|245.07|244.99|244.97|244.89|245.07|244.99|244.97|244.89|41
1763106240000|2025-11-14 07:44:00|244.92|244.84|244.87|244.79|244.92|244.84|244.87|244.79|25
1763106260000|2025-11-14 07:44:20|244.92|244.74|244.92|244.84|244.92|244.84|244.92|244.74|2
1763106270000|2025-11-14 07:44:30|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.89|42
1763106280000|2025-11-14 07:44:40||244.89||244.89||244.89||244.89|5
1763106290000|2025-11-14 07:44:50||244.94||244.94||244.94||244.94|0
1763106300000|2025-11-14 07:45:00|||||||||6
1763106330000|2025-11-14 07:45:30|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|21
1763106350000|2025-11-14 07:45:50|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|7
1763106360000|2025-11-14 07:46:00|245.07|244.99|245.17|245.04|245.17|245.04|245.07|244.99|42
1763106370000|2025-11-14 07:46:10|||||||||4
1763106380000|2025-11-14 07:46:20|245.12||245.17||245.17||245.12||3
1763106390000|2025-11-14 07:46:30|245.12||245.17||245.17||245.12||2
1763106400000|2025-11-14 07:46:40|||||||||1
1763106410000|2025-11-14 07:46:50||245.09||245.04||245.09||245.04|5
1763106420000|2025-11-14 07:47:00|245.22|245.09|245.22|245.09|245.22|245.09|245.22|245.09|2
1763106430000|2025-11-14 07:47:10|245.17||245.17||245.17||245.17||4
1763106440000|2025-11-14 07:47:20|245.12|245.04|245.12|244.99|245.12|245.04|245.12|244.99|7
1763106450000|2025-11-14 07:47:30|245.02|244.94|245.02|244.89|245.02|244.94|245.02|244.89|26
1763106460000|2025-11-14 07:47:40|244.97||244.97||244.97||244.97||133
1763106470000|2025-11-14 07:47:50|245.02||245.02||245.02||244.97||56
1763106510000|2025-11-14 07:48:30|244.97|244.84|244.97|244.89|244.97|244.89|244.97|244.84|54
1763106530000|2025-11-14 07:48:50|||||||||12
1763106540000|2025-11-14 07:49:00|245.02|244.94|245.12|244.99|245.12|244.99|245.02|244.94|13
1763106550000|2025-11-14 07:49:10|245.17|245.04|245.12|245.04|245.17|245.04|245.12|245.04|2
1763106560000|2025-11-14 07:49:20|245.07|244.99|245.07|244.99|245.12|244.99|245.07|244.99|22
1763106570000|2025-11-14 07:49:30|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|0
1763106580000|2025-11-14 07:49:40|245.17|244.99|245.02|244.94|245.17|244.99|245.02|244.94|25
1763106590000|2025-11-14 07:49:50|245.07||245.02||245.07||245.02||3
1763106600000|2025-11-14 07:50:00|245.12|244.99|245.07|244.94|245.12|244.99|245.07|244.94|1
1763106610000|2025-11-14 07:50:10|245.02||245.02||245.02||245.02||0
1763106630000|2025-11-14 07:50:30|245.12|244.99|245.12|245.04|245.12|245.04|245.12|244.99|14
1763106640000|2025-11-14 07:50:40||244.99||244.99||245.04||244.99|0
1763106650000|2025-11-14 07:50:50|245.17|245.09|245.22|245.14|245.22|245.14|245.17|245.09|21
1763106660000|2025-11-14 07:51:00|245.17|245.09|245.22|245.09|245.22|245.14|245.17|245.09|31
1763106670000|2025-11-14 07:51:10|245.17|245.14|245.17|245.09|245.17|245.14|245.17|245.09|10
1763106680000|2025-11-14 07:51:20|245.22||245.17||245.22||245.17||0
1763106690000|2025-11-14 07:51:30|245.22||245.22||245.22||245.17||17
1763106700000|2025-11-14 07:51:40||245.14||245.09||245.14||245.09|0
1763106710000|2025-11-14 07:51:50||245.14||245.14||245.14||245.09|0
1763106720000|2025-11-14 07:52:00||245.09||245.09||245.14||245.09|6
1763106730000|2025-11-14 07:52:10||245.14||245.09||245.14||245.09|1
1763106740000|2025-11-14 07:52:20|245.17|245.14|245.17|245.09|245.22|245.14|245.17|245.09|7
1763106750000|2025-11-14 07:52:30|245.22|245.14|245.22|245.14|245.22|245.14|245.17|245.09|3
1763106760000|2025-11-14 07:52:40|245.27||245.27||245.27||245.22||2
1763106770000|2025-11-14 07:52:50|245.32|245.19|245.32|245.24|245.32|245.24|245.32|245.19|10
1763106780000|2025-11-14 07:53:00|245.42|245.34|245.27|245.19|245.42|245.34|245.27|245.19|144
1763106790000|2025-11-14 07:53:10|245.22|245.14|245.17|245.09|245.22|245.14|245.17|245.09|16
1763106800000|2025-11-14 07:53:20|245.22|245.14|245.27|245.19|245.27|245.19|245.22|245.14|10
1763106810000|2025-11-14 07:53:30|245.22|245.14|245.17|245.09|245.22|245.14|245.17|245.09|10
1763106820000|2025-11-14 07:53:40|||||||||8
1763106830000|2025-11-14 07:53:50|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|1
1763106880000|2025-11-14 07:54:40|245.07|244.99|245.12|245.04|245.12|245.04|245.07|244.99|6
1763106890000|2025-11-14 07:54:50|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|10
1763106900000|2025-11-14 07:55:00||244.94||244.99||244.99||244.94|1
1763106910000|2025-11-14 07:55:10|245.02|244.94|245.07|244.99|245.12|245.04|245.02|244.94|16
1763106920000|2025-11-14 07:55:20|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|8
1763106930000|2025-11-14 07:55:30|245.22|245.09|245.22|245.09|245.22|245.09|245.22|245.09|9
1763106940000|2025-11-14 07:55:40|245.17|245.14|245.17|245.09|245.22|245.14|245.17|245.09|7
1763106950000|2025-11-14 07:55:50|245.22|245.14|245.22|245.14|245.22|245.14|245.17|245.14|2
1763106960000|2025-11-14 07:56:00|245.27|245.19|245.27|245.19|245.27|245.19|245.22|245.19|18
1763106970000|2025-11-14 07:56:10|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|28
1763106980000|2025-11-14 07:56:20|245.37|245.29|245.32|245.24|245.37|245.29|245.32|245.24|10
1763106990000|2025-11-14 07:56:30|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|9
1763107000000|2025-11-14 07:56:40|245.32|245.24|245.27|245.19|245.32|245.24|245.27|245.19|10
1763107010000|2025-11-14 07:56:50|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|5
1763107020000|2025-11-14 07:57:00|245.27|245.19|245.22|245.14|245.27|245.19|245.22|245.14|7
1763107030000|2025-11-14 07:57:10|||||||||9
1763107040000|2025-11-14 07:57:20|||||||||7
1763107050000|2025-11-14 07:57:30|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|17
1763107070000|2025-11-14 07:57:50|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|1
1763107080000|2025-11-14 07:58:00|245.17|245.09|245.17|245.09|245.17|245.09|245.12|245.04|24
1763107090000|2025-11-14 07:58:10|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|3
1763107100000|2025-11-14 07:58:20|245.07|244.99|245.07|244.99|245.12|244.99|245.07|244.99|18
1763107110000|2025-11-14 07:58:30|245.02|244.94|245.02|244.94|245.07|244.99|245.02|244.94|33
1763107120000|2025-11-14 07:58:40|245.07|244.99|245.02|244.94|245.07|244.99|245.02|244.94|6
1763107130000|2025-11-14 07:58:50|245.07|244.84|244.97|244.89|245.07|244.89|244.97|244.84|104
1763107140000|2025-11-14 07:59:00|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|8
1763107150000|2025-11-14 07:59:10|245.07|244.89|245.02|244.94|245.07|244.94|245.02|244.89|4
1763107160000|2025-11-14 07:59:20|245.07|244.99|245.02|244.94|245.07|244.99|245.02|244.94|2
1763107170000|2025-11-14 07:59:30|244.92|244.84|244.87|244.79|244.97|244.89|244.87|244.79|116
1763107180000|2025-11-14 07:59:40|244.92|244.84|244.87|244.79|244.97|244.84|244.87|244.79|11
1763107190000|2025-11-14 07:59:50|244.82|244.74|244.87|244.74|244.87|244.74|244.72|244.64|144
1763107200000|2025-11-14 08:00:00|244.82|244.64|244.67|244.59|244.82|244.74|244.62|244.54|109
1763107210000|2025-11-14 08:00:10|244.62|244.54|244.62|244.54|244.67|244.59|244.57|244.49|324
1763107220000|2025-11-14 08:00:20|244.67|244.59|244.47|244.39|244.67|244.59|244.47|244.39|548
1763107230000|2025-11-14 08:00:30|244.42|244.34|244.32|244.24|244.47|244.39|244.27|244.19|373
1763107240000|2025-11-14 08:00:40|244.27|244.19|244.42|244.29|244.42|244.34|244.27|244.19|113
1763107250000|2025-11-14 08:00:50|244.37|244.24|244.47|244.39|244.52|244.39|244.37|244.24|184
1763107260000|2025-11-14 08:01:00|244.52|244.34|244.27|244.19|244.52|244.39|244.27|244.19|393
1763107270000|2025-11-14 08:01:10|244.22|244.14|244.32|244.24|244.42|244.34|244.22|244.14|113
1763107280000|2025-11-14 08:01:20|244.37|244.34|244.42|244.34|244.47|244.39|244.32|244.29|145
1763107290000|2025-11-14 08:01:30|244.47|244.39|244.57|244.49|244.67|244.59|244.47|244.39|143
1763107300000|2025-11-14 08:01:40|244.62|244.54|244.62|244.54|244.62|244.54|244.52|244.44|201
1763107310000|2025-11-14 08:01:50|244.57|244.49|244.52|244.44|244.57|244.49|244.52|244.44|38
1763107320000|2025-11-14 08:02:00|244.57|244.49|244.72|244.64|244.77|244.64|244.52|244.44|266
1763107330000|2025-11-14 08:02:10|244.67|244.59|244.62|244.54|244.72|244.64|244.62|244.54|205
1763107340000|2025-11-14 08:02:20|244.57|244.49|244.37|244.24|244.62|244.49|244.37|244.24|102
1763107350000|2025-11-14 08:02:30|244.32|244.19|244.17|244.09|244.32|244.19|244.07|243.99|470
1763107360000|2025-11-14 08:02:40|244.22|244.14|244.17|244.04|244.27|244.19|244.12|244.04|248
1763107370000|2025-11-14 08:02:50|244.22|244.09|244.17|244.04|244.22|244.09|244.12|243.99|30
1763107380000|2025-11-14 08:03:00|244.12|243.99|244.07|243.94|244.17|244.04|244.02|243.94|35
1763107390000|2025-11-14 08:03:10|244.12|243.99|244.12|244.04|244.22|244.14|244.07|243.99|24
1763107400000|2025-11-14 08:03:20|244.07|243.99|244.12|244.04|244.17|244.04|244.07|243.94|30
1763107410000|2025-11-14 08:03:30|244.17|243.99|244.12|243.99|244.17|244.04|244.02|243.94|37
1763107420000|2025-11-14 08:03:40|244.17|244.04|244.27|244.19|244.32|244.19|244.17|244.04|7
1763107430000|2025-11-14 08:03:50|244.32|244.14|244.27|244.19|244.32|244.19|244.27|244.14|8
1763107440000|2025-11-14 08:04:00|244.32|244.24|244.32|244.24|244.32|244.24|244.27|244.19|48
1763107450000|2025-11-14 08:04:10|244.37|244.29|244.42|244.29|244.47|244.39|244.37|244.29|44
1763107460000|2025-11-14 08:04:20|244.47|244.34|244.47|244.39|244.47|244.39|244.42|244.29|35
1763107470000|2025-11-14 08:04:30|244.42|244.34|244.42|244.34|244.47|244.39|244.42|244.34|19
1763107480000|2025-11-14 08:04:40|244.47|244.39|244.52|244.39|244.52|244.39|244.42|244.39|12
1763107490000|2025-11-14 08:04:50|244.47|244.44|244.47|244.39|244.52|244.44|244.42|244.34|8
1763107500000|2025-11-14 08:05:00|244.52|244.44|244.37|244.29|244.52|244.44|244.32|244.24|126
1763107510000|2025-11-14 08:05:10|244.32|244.24|244.47|244.39|244.47|244.39|244.32|244.24|10
1763107520000|2025-11-14 08:05:20|244.42|244.34|244.27|244.19|244.42|244.34|244.27|244.19|35
1763107530000|2025-11-14 08:05:30|244.22|244.14|244.22|244.09|244.32|244.24|244.17|244.09|51
1763107540000|2025-11-14 08:05:40|244.17|244.14|244.12|244.04|244.22|244.14|244.12|244.04|105
1763107550000|2025-11-14 08:05:50|244.17|244.09|244.22|244.14|244.27|244.14|244.17|244.04|129
1763107560000|2025-11-14 08:06:00|244.27|244.19|244.37|244.29|244.37|244.29|244.27|244.19|44
1763107570000|2025-11-14 08:06:10|244.32|244.24|244.42|244.34|244.42|244.34|244.32|244.24|78
1763107580000|2025-11-14 08:06:20|244.47|244.39|244.47|244.39|244.52|244.44|244.47|244.34|50
1763107590000|2025-11-14 08:06:30|244.42|244.34|244.27|244.19|244.47|244.39|244.27|244.19|199
1763107600000|2025-11-14 08:06:40|244.22|244.14|244.17|244.09|244.27|244.14|244.17|244.09|109
1763107610000|2025-11-14 08:06:50|244.12|244.04|243.92|243.84|244.12|244.04|243.92|243.84|124
1763107620000|2025-11-14 08:07:00|243.97|243.89|244.02|243.89|244.02|243.94|243.97|243.89|164
1763107630000|2025-11-14 08:07:10|244.07|243.94|244.02|243.89|244.12|243.99|244.02|243.89|21
1763107640000|2025-11-14 08:07:20|243.97|243.94|243.82|243.74|243.97|243.94|243.82|243.74|41
1763107650000|2025-11-14 08:07:30|243.87|243.69|243.87|243.74|243.92|243.84|243.87|243.69|50
1763107660000|2025-11-14 08:07:40|243.92|243.79|243.97|243.89|243.97|243.89|243.87|243.79|6
1763107670000|2025-11-14 08:07:50|244.02|243.94|244.02|243.94|244.02|243.94|243.97|243.94|10
1763107680000|2025-11-14 08:08:00|244.07|243.99|244.07|243.94|244.07|243.99|243.97|243.89|17
1763107690000|2025-11-14 08:08:10|244.02||244.02||244.07||244.02||21
1763107700000|2025-11-14 08:08:20|243.97|243.89|243.82|243.74|243.97|243.89|243.82|243.74|212
1763107710000|2025-11-14 08:08:30|243.77|243.69|243.92|243.84|243.92|243.84|243.77|243.69|91
1763107720000|2025-11-14 08:08:40|243.87|243.79|243.87|243.79|243.92|243.84|243.87|243.79|38
1763107730000|2025-11-14 08:08:50|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|18
1763107740000|2025-11-14 08:09:00|243.92|243.84|243.82|243.74|243.92|243.84|243.82|243.69|62
1763107750000|2025-11-14 08:09:10|243.77|243.69|243.72|243.59|243.77|243.69|243.67|243.59|49
1763107760000|2025-11-14 08:09:20|243.67|243.64|243.62|243.54|243.72|243.64|243.62|243.54|16
1763107770000|2025-11-14 08:09:30|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.54|24
1763107780000|2025-11-14 08:09:40|243.72|243.64|243.62|243.54|243.72|243.64|243.57|243.49|38
1763107790000|2025-11-14 08:09:50|243.57|243.49|243.57|243.49|243.57|243.54|243.52|243.44|254
1763107800000|2025-11-14 08:10:00|243.52|243.44|243.42|243.34|243.57|243.44|243.42|243.34|34
1763107810000|2025-11-14 08:10:10|243.47|243.29|243.47|243.34|243.52|243.44|243.42|243.29|113
1763107820000|2025-11-14 08:10:20|243.42|243.39|243.57|243.49|243.57|243.49|243.42|243.34|61
1763107830000|2025-11-14 08:10:30|243.52|243.44|243.62|243.49|243.62|243.49|243.52|243.44|21
1763107840000|2025-11-14 08:10:40|243.57|243.44|243.62|243.54|243.62|243.54|243.57|243.44|209
1763107850000|2025-11-14 08:10:50|243.57|243.49|243.67|243.59|243.67|243.59|243.57|243.44|93
1763107860000|2025-11-14 08:11:00|243.72|243.64|243.72|243.64|243.82|243.69|243.67|243.54|78
1763107870000|2025-11-14 08:11:10||243.59||243.64||243.64||243.59|37
1763107880000|2025-11-14 08:11:20|243.77|243.69|243.77|243.64|243.82|243.74|243.77|243.64|20
1763107890000|2025-11-14 08:11:30|243.82|243.69|243.77|243.69|243.87|243.79|243.77|243.69|121
1763107900000|2025-11-14 08:11:40|243.67|243.59|243.57|243.49|243.67|243.59|243.57|243.49|69
1763107910000|2025-11-14 08:11:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|77
1763107920000|2025-11-14 08:12:00|243.57|243.39|243.57|243.49|243.57|243.49|243.47|243.39|180
1763107930000|2025-11-14 08:12:10|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.49|19
1763107940000|2025-11-14 08:12:20|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|18
1763107950000|2025-11-14 08:12:30|243.57|243.49|243.47|243.39|243.62|243.54|243.47|243.39|118
1763107960000|2025-11-14 08:12:40|243.52|243.44|243.62|243.54|243.62|243.54|243.52|243.44|92
1763107970000|2025-11-14 08:12:50|243.57|243.49|243.52|243.44|243.57|243.49|243.47|243.39|178
1763107980000|2025-11-14 08:13:00|243.47|243.39|243.47|243.34|243.47|243.39|243.37|243.29|47
1763107990000|2025-11-14 08:13:10|243.52|243.39|243.52|243.39|243.52|243.44|243.47|243.39|14
1763108000000|2025-11-14 08:13:20|243.47|243.44|243.52|243.39|243.52|243.44|243.47|243.39|5
1763108010000|2025-11-14 08:13:30|243.47|243.34|243.42|243.29|243.52|243.34|243.42|243.29|62
1763108020000|2025-11-14 08:13:40|243.37|243.34|243.37|243.29|243.42|243.34|243.37|243.29|37
1763108030000|2025-11-14 08:13:50|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.29|124
1763108040000|2025-11-14 08:14:00|243.47|243.29|243.62|243.54|243.62|243.54|243.47|243.29|36
1763108050000|2025-11-14 08:14:10|243.57|243.49|243.67|243.59|243.72|243.64|243.57|243.49|38
1763108060000|2025-11-14 08:14:20|243.62|243.54|243.62|243.49|243.62|243.54|243.57|243.49|33
1763108070000|2025-11-14 08:14:30|243.57|243.54|243.62|243.49|243.62|243.54|243.57|243.49|4
1763108080000|2025-11-14 08:14:40|243.57|243.54|243.62|243.49|243.72|243.59|243.57|243.49|97
1763108090000|2025-11-14 08:14:50|243.57|243.44|243.47|243.39|243.57|243.44|243.47|243.39|3
1763108100000|2025-11-14 08:15:00|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.44|44
1763108110000|2025-11-14 08:15:10|243.47|243.39|243.57|243.44|243.57|243.44|243.42|243.34|13
1763108120000|2025-11-14 08:15:20|243.62|243.49|243.52|243.44|243.62|243.54|243.42|243.34|121
1763108130000|2025-11-14 08:15:30|243.57|243.49|243.47|243.34|243.57|243.49|243.47|243.34|22
1763108140000|2025-11-14 08:15:40|243.42|243.39|243.37|243.29|243.47|243.39|243.37|243.29|21
1763108150000|2025-11-14 08:15:50|243.32|243.24|243.27|243.19|243.32|243.24|243.22|243.14|38
1763108160000|2025-11-14 08:16:00|243.32|243.24|243.37|243.29|243.42|243.29|243.27|243.19|13
1763108170000|2025-11-14 08:16:10|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|11
1763108180000|2025-11-14 08:16:20|243.52|243.34|243.67|243.59|243.72|243.64|243.52|243.34|32
1763108190000|2025-11-14 08:16:30|243.62|243.54|243.72|243.64|243.72|243.64|243.62|243.54|13
1763108200000|2025-11-14 08:16:40|243.77|243.69|243.77|243.64|243.77|243.69|243.72|243.59|44
1763108210000|2025-11-14 08:16:50|243.72|243.69|243.72|243.64|243.72|243.69|243.72|243.64|153
1763108220000|2025-11-14 08:17:00|243.77|243.69|243.82|243.74|243.82|243.74|243.72|243.64|65
1763108230000|2025-11-14 08:17:10|243.87|243.69|243.77|243.64|243.87|243.79|243.77|243.64|22
1763108240000|2025-11-14 08:17:20|243.72|243.59|243.72|243.64|243.77|243.69|243.72|243.59|65
1763108250000|2025-11-14 08:17:30|243.77|243.69|243.77|243.69|243.82|243.69|243.72|243.64|27
1763108260000|2025-11-14 08:17:40|243.82|243.74|243.82|243.74|243.87|243.74|243.77|243.69|8
1763108270000|2025-11-14 08:17:50|243.77|243.69|243.72|243.64|243.82|243.74|243.72|243.64|23
1763108280000|2025-11-14 08:18:00|243.77|243.69|243.77|243.69|243.82|243.74|243.72|243.64|63
1763108290000|2025-11-14 08:18:10|243.72|243.64|243.72|243.64|243.77|243.69|243.72|243.64|22
1763108300000|2025-11-14 08:18:20|243.77|243.59|243.72|243.64|243.77|243.64|243.67|243.59|304
1763108310000|2025-11-14 08:18:30|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.59|19
1763108320000|2025-11-14 08:18:40|243.72|243.64|243.72|243.64|243.77|243.69|243.72|243.64|5
1763108330000|2025-11-14 08:18:50|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.54|74
1763108340000|2025-11-14 08:19:00|243.72|243.64|243.72|243.59|243.77|243.69|243.72|243.59|13
1763108350000|2025-11-14 08:19:10|243.67|243.64|243.87|243.79|243.92|243.84|243.67|243.64|36
1763108360000|2025-11-14 08:19:20|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|93
1763108370000|2025-11-14 08:19:30|243.92|243.84|243.92|243.84|243.92|243.84|243.87|243.84|148
1763108380000|2025-11-14 08:19:40|243.87|243.79|243.82|243.74|243.92|243.79|243.72|243.64|270
1763108390000|2025-11-14 08:19:50|243.77|243.69|243.87|243.79|243.87|243.79|243.77|243.69|71
1763108400000|2025-11-14 08:20:00|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|47
1763108410000|2025-11-14 08:20:10|243.92|243.84|243.77|243.69|243.92|243.84|243.72|243.64|94
1763108420000|2025-11-14 08:20:20|243.72|243.64|243.57|243.49|243.77|243.69|243.57|243.49|187
1763108430000|2025-11-14 08:20:30|243.62|243.54|243.62|243.49|243.67|243.59|243.57|243.49|258
1763108440000|2025-11-14 08:20:40||243.54||243.54||243.54||243.49|50
1763108450000|2025-11-14 08:20:50|243.57|243.49|243.57|243.49|243.62|243.54|243.57|243.44|70
1763108460000|2025-11-14 08:21:00|243.62|243.54|243.47|243.39|243.62|243.54|243.42|243.34|126
1763108470000|2025-11-14 08:21:10|243.52|243.34|243.32|243.24|243.52|243.34|243.32|243.24|72
1763108480000|2025-11-14 08:21:20|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.24|110
1763108490000|2025-11-14 08:21:30|243.32|243.24|243.42|243.34|243.42|243.34|243.32|243.24|48
1763108500000|2025-11-14 08:21:40|243.37|243.29|243.42|243.34|243.42|243.34|243.32|243.24|38
1763108510000|2025-11-14 08:21:50|243.47|243.29|243.37|243.29|243.47|243.29|243.37|243.29|4
1763108520000|2025-11-14 08:22:00|243.42|243.24|243.22|243.14|243.42|243.24|243.22|243.14|26
1763108530000|2025-11-14 08:22:10|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.04|245
1763108540000|2025-11-14 08:22:20|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|12
1763108550000|2025-11-14 08:22:30|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|56
1763108560000|2025-11-14 08:22:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|6
1763108570000|2025-11-14 08:22:50|243.17|243.09|243.07|242.99|243.17|243.09|243.07|242.99|26
1763108580000|2025-11-14 08:23:00|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|62
1763108590000|2025-11-14 08:23:10|243.07|242.99|243.17|243.09|243.17|243.09|243.07|242.99|34
1763108600000|2025-11-14 08:23:20|243.22|243.14|243.27|243.19|243.32|243.24|243.22|243.14|15
1763108610000|2025-11-14 08:23:30|243.32|243.14|243.37|243.24|243.37|243.29|243.32|243.14|147
1763108620000|2025-11-14 08:23:40|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.24|25
1763108630000|2025-11-14 08:23:50|243.42|243.34|243.42|243.34|243.52|243.39|243.37|243.34|68
1763108640000|2025-11-14 08:24:00|243.47|243.39|243.42|243.29|243.47|243.39|243.37|243.29|98
1763108650000|2025-11-14 08:24:10|243.37|243.34|243.37|243.29|243.37|243.34|243.37|243.24|17
1763108660000|2025-11-14 08:24:20||243.24||243.29||243.29||243.24|2
1763108670000|2025-11-14 08:24:30|243.42|243.24|243.37|243.24|243.42|243.24|243.32|243.24|42
1763108680000|2025-11-14 08:24:40|243.32|243.29|243.27|243.19|243.32|243.29|243.27|243.19|4
1763108690000|2025-11-14 08:24:50|243.22|243.14|243.22|243.14|243.27|243.19|243.17|243.09|52
1763108700000|2025-11-14 08:25:00|243.17|243.09|243.22|243.09|243.22|243.14|243.17|243.09|8
1763108710000|2025-11-14 08:25:10|243.17|243.04|243.07|242.99|243.17|243.04|243.07|242.99|26
1763108720000|2025-11-14 08:25:20|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.94|211
1763108730000|2025-11-14 08:25:30|243.17|243.04|243.12|243.04|243.17|243.04|243.07|242.99|98
1763108740000|2025-11-14 08:25:40|243.22|243.14|243.27|243.19|243.27|243.19|243.17|243.09|132
1763108750000|2025-11-14 08:25:50|243.22|243.14|243.12|243.04|243.22|243.14|243.12|243.04|206
1763108760000|2025-11-14 08:26:00|243.17|243.09|243.07|242.99|243.17|243.09|243.07|242.99|191
1763108770000|2025-11-14 08:26:10|243.02|242.94|242.97|242.89|243.02|242.94|242.92|242.84|110
1763108780000|2025-11-14 08:26:20|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|27
1763108790000|2025-11-14 08:26:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|12
1763108800000|2025-11-14 08:26:40|242.97|242.89|242.97|242.89|242.97|242.89|242.92|242.89|42
1763108810000|2025-11-14 08:26:50|243.02|242.84|242.92|242.84|243.02|242.89|242.92|242.84|59
1763108820000|2025-11-14 08:27:00|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|87
1763108830000|2025-11-14 08:27:10|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|113
1763108840000|2025-11-14 08:27:20|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|57
1763108850000|2025-11-14 08:27:30|243.22|243.14|243.22|243.14|243.22|243.14|243.17|243.09|63
1763108860000|2025-11-14 08:27:40|243.27|243.19|243.27|243.19|243.32|243.24|243.22|243.14|219
1763108870000|2025-11-14 08:27:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|208
1763108880000|2025-11-14 08:28:00|243.27|243.19|243.27|243.19|243.37|243.29|243.27|243.19|190
1763108890000|2025-11-14 08:28:10|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.24|33
1763108900000|2025-11-14 08:28:20|243.37|243.19|243.32|243.24|243.37|243.29|243.32|243.19|41
1763108910000|2025-11-14 08:28:30|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.19|5
1763108920000|2025-11-14 08:28:40|243.22|243.14|243.22|243.14|243.22|243.19|243.22|243.14|26
1763108930000|2025-11-14 08:28:50|243.17|243.09|243.22|243.14|243.27|243.19|243.17|243.09|32
1763108940000|2025-11-14 08:29:00|243.27|243.09|243.22|243.14|243.27|243.14|243.22|243.09|12
1763108950000|2025-11-14 08:29:10||243.09||243.14||243.14||243.09|13
1763108960000|2025-11-14 08:29:20|243.27|243.09|243.22|243.14|243.27|243.14|243.22|243.09|10
1763108970000|2025-11-14 08:29:30|243.17|243.09|243.12|243.04|243.22|243.09|243.12|243.04|72
1763108980000|2025-11-14 08:29:40||242.99||243.04||243.04||242.99|14
1763108990000|2025-11-14 08:29:50|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|10
1763109000000|2025-11-14 08:30:00|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|313
1763109010000|2025-11-14 08:30:10|||||||||48
1763109020000|2025-11-14 08:30:20|243.02|242.89|243.02|242.89|243.02|242.94|242.97|242.89|288
1763109030000|2025-11-14 08:30:30|243.07|242.94|242.97|242.89|243.07|242.94|242.97|242.89|31
1763109040000|2025-11-14 08:30:40|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|258
1763109050000|2025-11-14 08:30:50|242.92|242.84|243.02|242.94|243.02|242.94|242.92|242.84|30
1763109060000|2025-11-14 08:31:00|243.12|243.04|243.07|242.99|243.17|243.09|243.07|242.99|192
1763109070000|2025-11-14 08:31:10|243.02|242.94|243.22|243.14|243.22|243.14|243.02|242.94|474
1763109080000|2025-11-14 08:31:20|243.17|243.09|243.27|243.19|243.27|243.19|243.17|243.09|59
1763109090000|2025-11-14 08:31:30|243.22|243.14|243.17|243.09|243.22|243.14|243.12|243.04|97
1763109100000|2025-11-14 08:31:40|243.12|243.04|243.12|242.99|243.12|243.04|243.07|242.99|98
1763109110000|2025-11-14 08:31:50|243.07|243.04|242.97|242.89|243.07|243.04|242.97|242.89|86
1763109120000|2025-11-14 08:32:00|243.02|242.94|243.02|242.94|243.02|242.94|242.97|242.89|70
1763109130000|2025-11-14 08:32:10|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|16
1763109140000|2025-11-14 08:32:20|242.97|242.89|243.02|242.94|243.07|242.99|242.97|242.89|105
1763109150000|2025-11-14 08:32:30|243.07|242.99|243.07|242.99|243.12|243.04|243.02|242.94|91
1763109160000|2025-11-14 08:32:40||242.94||242.99||242.99||242.94|22
1763109170000|2025-11-14 08:32:50|243.02|242.94|242.97|242.89|243.07|242.94|242.97|242.89|19
1763109180000|2025-11-14 08:33:00|242.92|242.79|242.97|242.89|242.97|242.89|242.87|242.79|58
1763109190000|2025-11-14 08:33:10|243.02|242.94|243.12|243.04|243.12|243.04|242.97|242.94|26
1763109200000|2025-11-14 08:33:20|243.07|242.99|243.02|242.94|243.07|242.99|242.97|242.89|40
1763109210000|2025-11-14 08:33:30|242.97|242.89|242.97|242.89|243.02|242.94|242.97|242.89|33
1763109220000|2025-11-14 08:33:40|243.02|242.94|243.02|242.94|243.12|243.04|243.02|242.94|92
1763109230000|2025-11-14 08:33:50|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|12
1763109240000|2025-11-14 08:34:00|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|22
1763109250000|2025-11-14 08:34:10|243.07|242.99|243.07|242.99|243.12|243.04|243.07|242.99|6
1763109260000|2025-11-14 08:34:20|243.12|243.04|243.22|243.14|243.22|243.14|243.07|242.99|32
1763109270000|2025-11-14 08:34:30|||||||||14
1763109280000|2025-11-14 08:34:40|243.17|243.09|243.17|243.09|243.22|243.14|243.17|243.09|51
1763109290000|2025-11-14 08:34:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|12
1763109300000|2025-11-14 08:35:00|243.27|243.09|243.22|243.14|243.27|243.14|243.22|243.09|51
1763109310000|2025-11-14 08:35:10|243.27|243.09|243.27|243.19|243.32|243.24|243.27|243.09|77
1763109320000|2025-11-14 08:35:20|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|27
1763109330000|2025-11-14 08:35:30|243.22|243.14|243.27|243.14|243.27|243.19|243.22|243.14|36
1763109340000|2025-11-14 08:35:40|243.32|243.19|243.32|243.24|243.32|243.24|243.32|243.19|44
1763109350000|2025-11-14 08:35:50|243.27|243.19|243.27|243.19|243.32|243.19|243.22|243.14|326
1763109360000|2025-11-14 08:36:00|243.32|243.24|243.27|243.19|243.37|243.29|243.27|243.19|142
1763109370000|2025-11-14 08:36:10|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|336
1763109380000|2025-11-14 08:36:20|||||||||40
1763109390000|2025-11-14 08:36:30|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|44
1763109400000|2025-11-14 08:36:40|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|16
1763109410000|2025-11-14 08:36:50|243.17|242.99|243.17|243.09|243.17|243.09|243.17|242.99|50
1763109420000|2025-11-14 08:37:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|65
1763109430000|2025-11-14 08:37:10|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.14|32
1763109440000|2025-11-14 08:37:20|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.14|57
1763109450000|2025-11-14 08:37:30|243.22|243.14|243.22|243.14|243.22|243.19|243.22|243.14|10
1763109460000|2025-11-14 08:37:40|243.27|243.09|243.27|243.19|243.27|243.19|243.27|243.09|27
1763109470000|2025-11-14 08:37:50|243.22|243.14|243.12|243.04|243.22|243.14|243.12|243.04|38
1763109480000|2025-11-14 08:38:00|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|57
1763109490000|2025-11-14 08:38:10|243.07|242.99|243.07|242.94|243.07|242.99|243.07|242.94|23
1763109500000|2025-11-14 08:38:20|243.12|242.99|243.12|242.99|243.12|242.99|243.07|242.94|43
1763109510000|2025-11-14 08:38:30|243.07|242.94|243.12|243.04|243.12|243.04|243.02|242.94|17
1763109520000|2025-11-14 08:38:40|243.17|243.09|242.97|242.84|243.17|243.09|242.97|242.84|150
1763109530000|2025-11-14 08:38:50|242.92|242.79|242.82|242.74|242.97|242.79|242.77|242.69|206
1763109540000|2025-11-14 08:39:00|242.87|242.79|242.92|242.84|242.92|242.84|242.82|242.79|18
1763109550000|2025-11-14 08:39:10|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|3
1763109560000|2025-11-14 08:39:20|243.02|242.94|243.07|242.94|243.07|242.99|242.97|242.94|8
1763109570000|2025-11-14 08:39:30|243.12|242.99|243.12|243.04|243.12|243.04|243.07|242.94|5
1763109580000|2025-11-14 08:39:40|243.07|242.99|243.07|242.94|243.07|243.04|243.07|242.94|9
1763109590000|2025-11-14 08:39:50|243.02|242.99|242.97|242.89|243.07|242.99|242.97|242.89|86
1763109600000|2025-11-14 08:40:00|242.92|242.84|242.82|242.74|242.92|242.89|242.82|242.74|31
1763109610000|2025-11-14 08:40:10|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|12
1763109620000|2025-11-14 08:40:20|242.67|242.59|242.67|242.59|242.72|242.64|242.67|242.59|60
1763109630000|2025-11-14 08:40:30|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|40
1763109640000|2025-11-14 08:40:40|242.52|242.44|242.57|242.44|242.57|242.49|242.52|242.44|87
1763109650000|2025-11-14 08:40:50|242.52|242.49|242.57|242.44|242.57|242.49|242.52|242.44|36
1763109660000|2025-11-14 08:41:00|242.52|242.49|242.57|242.49|242.67|242.59|242.52|242.44|24
1763109670000|2025-11-14 08:41:10|242.52|242.44|242.52|242.44|242.52|242.49|242.52|242.39|19
1763109680000|2025-11-14 08:41:20|242.57|242.39|242.47|242.39|242.57|242.44|242.47|242.39|10
1763109690000|2025-11-14 08:41:30|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|23
1763109700000|2025-11-14 08:41:40|242.52|242.44|242.57|242.49|242.57|242.49|242.47|242.39|50
1763109710000|2025-11-14 08:41:50|242.62|242.54|242.62|242.54|242.62|242.54|242.57|242.49|5
1763109720000|2025-11-14 08:42:00|242.57|242.49|242.52|242.44|242.62|242.54|242.52|242.44|138
1763109730000|2025-11-14 08:42:10|242.47|242.39|242.57|242.49|242.57|242.49|242.47|242.39|34
1763109740000|2025-11-14 08:42:20|242.67|242.59|242.77|242.64|242.82|242.74|242.62|242.54|258
1763109750000|2025-11-14 08:42:30|242.72|242.69|242.82|242.69|242.87|242.79|242.72|242.69|79
1763109760000|2025-11-14 08:42:40|242.87|242.74|242.92|242.79|242.92|242.79|242.82|242.69|22
1763109770000|2025-11-14 08:42:50|242.97|242.84|243.02|242.94|243.02|242.94|242.92|242.84|26
1763109780000|2025-11-14 08:43:00|243.07|242.99|243.02|242.89|243.07|242.99|242.97|242.89|85
1763109790000|2025-11-14 08:43:10|243.22|243.14|243.32|243.24|243.32|243.24|243.22|243.14|801
1763109800000|2025-11-14 08:43:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|469
1763109810000|2025-11-14 08:43:30|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|187
1763109820000|2025-11-14 08:43:40|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|54
1763109830000|2025-11-14 08:43:50|243.47|243.39|243.57|243.49|243.62|243.54|243.47|243.34|386
1763109840000|2025-11-14 08:44:00|243.62|243.54|243.67|243.59|243.72|243.64|243.57|243.49|73
1763109850000|2025-11-14 08:44:10|243.72|243.64|243.72|243.64|243.77|243.64|243.67|243.59|47
1763109860000|2025-11-14 08:44:20|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|40
1763109870000|2025-11-14 08:44:30|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|24
1763109880000|2025-11-14 08:44:40|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.54|89
1763109890000|2025-11-14 08:44:50|243.77|243.64|243.67|243.59|243.77|243.64|243.67|243.59|256
1763109900000|2025-11-14 08:45:00|243.62|243.54|243.62|243.54|243.67|243.59|243.57|243.49|2247
1763109910000|2025-11-14 08:45:10|243.57|243.49|243.57|243.49|243.62|243.54|243.57|243.49|37
1763109920000|2025-11-14 08:45:20|243.52|243.44|243.67|243.54|243.67|243.59|243.52|243.44|16
1763109930000|2025-11-14 08:45:30|243.62|243.59|243.52|243.44|243.67|243.59|243.52|243.44|7
1763109940000|2025-11-14 08:45:40|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|206
1763109950000|2025-11-14 08:45:50|243.62|243.54|243.57|243.49|243.67|243.59|243.57|243.49|170
1763109960000|2025-11-14 08:46:00|243.62|243.54|243.67|243.59|243.72|243.64|243.62|243.54|743
1763109970000|2025-11-14 08:46:10|243.72|243.64|243.77|243.69|243.82|243.69|243.67|243.59|63
1763109980000|2025-11-14 08:46:20|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|22
1763109990000|2025-11-14 08:46:30|243.72|243.64|243.72|243.64|243.77|243.69|243.67|243.59|80
1763110000000|2025-11-14 08:46:40|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.64|17
1763110010000|2025-11-14 08:46:50|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|161
1763110020000|2025-11-14 08:47:00|||||||||52
1763110030000|2025-11-14 08:47:10|243.77|243.69|243.62|243.54|243.77|243.69|243.62|243.54|31
1763110040000|2025-11-14 08:47:20|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|31
1763110050000|2025-11-14 08:47:30|243.67|243.59|243.77|243.69|243.77|243.69|243.67|243.59|53
1763110060000|2025-11-14 08:47:40||243.64||243.69||243.69||243.64|66
1763110070000|2025-11-14 08:47:50|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|38
1763110080000|2025-11-14 08:48:00|243.82|243.64|243.82|243.74|243.87|243.79|243.82|243.64|105
1763110090000|2025-11-14 08:48:10|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|39
1763110100000|2025-11-14 08:48:20|243.67|243.59|243.72|243.59|243.82|243.74|243.67|243.59|18
1763110110000|2025-11-14 08:48:30|243.67|243.69|243.77|243.69|243.82|243.74|243.67|243.69|101
1763110120000|2025-11-14 08:48:40|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|186
1763110130000|2025-11-14 08:48:50|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.59|99
1763110140000|2025-11-14 08:49:00|243.82|243.74|243.82|243.74|243.82|243.74|243.77|243.69|14
1763110150000|2025-11-14 08:49:10|243.77|243.69|243.87|243.74|243.87|243.74|243.77|243.69|12
1763110160000|2025-11-14 08:49:20|243.82|243.69|243.82|243.74|243.82|243.74|243.82|243.69|24
1763110170000|2025-11-14 08:49:30|243.77|243.69|243.77|243.69|243.82|243.74|243.77|243.69|13
1763110180000|2025-11-14 08:49:40|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|43
1763110190000|2025-11-14 08:49:50|243.82|243.74|243.72|243.64|243.82|243.74|243.72|243.64|34
1763110200000|2025-11-14 08:50:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.64|26
1763110210000|2025-11-14 08:50:10|243.82|243.74|243.82|243.74|243.82|243.74|243.77|243.69|7
1763110220000|2025-11-14 08:50:20|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|25
1763110230000|2025-11-14 08:50:30|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|17
1763110240000|2025-11-14 08:50:40|243.87|243.79|243.77|243.69|243.87|243.79|243.77|243.69|31
1763110250000|2025-11-14 08:50:50|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|15
1763110260000|2025-11-14 08:51:00|243.92|243.84|243.97|243.89|243.97|243.89|243.92|243.84|280
1763110270000|2025-11-14 08:51:10|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|74
1763110280000|2025-11-14 08:51:20|243.92|243.84|244.02|243.89|244.02|243.94|243.87|243.79|395
1763110290000|2025-11-14 08:51:30|243.97|243.94|243.92|243.84|244.02|243.94|243.92|243.84|36
1763110300000|2025-11-14 08:51:40|244.02|243.94|244.02|243.94|244.07|243.99|244.02|243.94|10
1763110310000|2025-11-14 08:51:50|244.07|243.99|244.17|244.09|244.17|244.09|244.07|243.99|9
1763110320000|2025-11-14 08:52:00|244.12|244.04|244.12|244.04|244.17|244.04|244.12|244.04|3
1763110330000|2025-11-14 08:52:10|244.07|243.99|244.12|244.04|244.12|244.04|244.07|243.99|4
1763110340000|2025-11-14 08:52:20|244.17|244.09|244.37|244.24|244.37|244.24|244.17|244.09|220
1763110350000|2025-11-14 08:52:30|244.32|244.34|244.37|244.29|244.42|244.34|244.32|244.29|24
1763110360000|2025-11-14 08:52:40|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.29|28
1763110370000|2025-11-14 08:52:50|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|18
1763110380000|2025-11-14 08:53:00|244.32|244.24|244.32|244.24|244.32|244.24|244.27|244.19|142
1763110390000|2025-11-14 08:53:10|244.37|244.29|244.37|244.29|244.42|244.34|244.37|244.29|13
1763110400000|2025-11-14 08:53:20|244.42|244.34|244.37|244.29|244.42|244.34|244.37|244.29|102
1763110410000|2025-11-14 08:53:30|244.42|244.34|244.37|244.29|244.42|244.34|244.37|244.29|12
1763110420000|2025-11-14 08:53:40|244.42|244.34|244.37|244.29|244.42|244.34|244.37|244.24|63
1763110430000|2025-11-14 08:53:50|244.42|244.34|244.42|244.34|244.42|244.34|244.37|244.29|30
1763110440000|2025-11-14 08:54:00|244.47|244.39|244.42|244.34|244.52|244.44|244.42|244.34|52
1763110450000|2025-11-14 08:54:10|244.47|244.39|244.42|244.34|244.47|244.39|244.42|244.34|18
1763110460000|2025-11-14 08:54:20|244.47|244.39|244.37|244.29|244.47|244.39|244.37|244.29|101
1763110470000|2025-11-14 08:54:30|244.42|244.34|244.22|244.14|244.42|244.34|244.22|244.14|82
1763110480000|2025-11-14 08:54:40|244.27|244.19|244.22|244.14|244.27|244.19|244.22|244.14|30
1763110490000|2025-11-14 08:54:50|244.17|244.09|244.22|244.14|244.22|244.14|244.17|244.09|18
1763110500000|2025-11-14 08:55:00|244.27||244.22||244.27||244.22||4
1763110510000|2025-11-14 08:55:10|244.17|244.09|244.17|244.09|244.22|244.14|244.17|244.09|226
1763110520000|2025-11-14 08:55:20|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|6
1763110530000|2025-11-14 08:55:30|244.17|244.09|244.22|244.09|244.22|244.14|244.17|244.09|4
1763110540000|2025-11-14 08:55:40|244.17|244.14|244.22|244.09|244.22|244.14|244.17|244.09|9
1763110550000|2025-11-14 08:55:50|244.17|244.04|244.12|244.04|244.17|244.04|244.12|244.04|115
1763110560000|2025-11-14 08:56:00|244.17|244.09|244.07|243.94|244.17|244.09|244.02|243.94|71
1763110570000|2025-11-14 08:56:10|244.02|243.99|244.07|243.99|244.12|243.99|244.02|243.94|278
1763110580000|2025-11-14 08:56:20|244.12|244.04|244.07|243.99|244.12|244.04|244.07|243.99|24
1763110590000|2025-11-14 08:56:30|244.12|244.04|244.07|243.99|244.12|244.04|244.07|243.99|14
1763110600000|2025-11-14 08:56:40|244.12|244.04|244.12|244.04|244.12|244.04|244.07|244.04|2
1763110610000|2025-11-14 08:56:50|244.17|244.09|244.07|243.99|244.22|244.14|244.07|243.99|56
1763110620000|2025-11-14 08:57:00|244.12|244.04|244.17|244.09|244.17|244.09|244.12|244.04|3
1763110630000|2025-11-14 08:57:10|244.22|244.04|244.12|244.04|244.22|244.04|244.12|244.04|3
1763110640000|2025-11-14 08:57:20|244.17|244.09|244.22|244.14|244.22|244.14|244.12|244.09|12
1763110650000|2025-11-14 08:57:30|244.17|244.09|244.12|244.04|244.22|244.09|244.12|244.04|75
1763110660000|2025-11-14 08:57:40|244.07|243.99|244.12|244.04|244.12|244.04|244.07|243.99|6
1763110670000|2025-11-14 08:57:50|244.07|243.99|244.07|243.99|244.07|243.99|244.07|243.99|3
1763110680000|2025-11-14 08:58:00|244.12|244.04|244.07|243.99|244.12|244.04|244.07|243.99|1
1763110690000|2025-11-14 08:58:10|244.12|244.04|244.22|244.14|244.22|244.14|244.12|244.04|42
1763110700000|2025-11-14 08:58:20|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|2
1763110710000|2025-11-14 08:58:30|244.22|244.14|244.17|244.09|244.22|244.14|244.17|244.09|50
1763110720000|2025-11-14 08:58:40|244.12|244.04|244.12|243.99|244.17|244.04|244.07|243.99|28
1763110730000|2025-11-14 08:58:50|244.07|244.04|244.07|243.99|244.12|244.04|244.07|243.99|3
1763110740000|2025-11-14 08:59:00|244.12|244.04|244.12|244.04|244.17|244.09|244.07|244.04|15
1763110750000|2025-11-14 08:59:10|244.17|243.94|244.02|243.94|244.17|243.94|244.02|243.94|20
1763110760000|2025-11-14 08:59:20|243.97|243.89|243.97|243.84|243.97|243.89|243.97|243.84|42
1763110770000|2025-11-14 08:59:30|243.92|243.89|243.97|243.89|243.97|243.89|243.92|243.89|7
1763110780000|2025-11-14 08:59:40|243.92|243.84|243.87|243.79|243.97|243.84|243.87|243.79|23
1763110790000|2025-11-14 08:59:50|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|5
1763110800000|2025-11-14 09:00:00|243.87|243.79|243.87|243.79|243.92|243.84|243.87|243.79|127
1763110810000|2025-11-14 09:00:10|243.82|243.74|243.82|243.74|243.82|243.74|243.77|243.69|34
1763110820000|2025-11-14 09:00:20|243.77|243.69|243.72|243.64|243.82|243.74|243.72|243.64|81
1763110830000|2025-11-14 09:00:30|243.77|243.59|243.72|243.59|243.77|243.64|243.67|243.59|13
1763110840000|2025-11-14 09:00:40|243.67|243.54|243.67|243.54|243.72|243.54|243.62|243.54|23
1763110850000|2025-11-14 09:00:50|243.72|243.59|243.72|243.59|243.77|243.69|243.72|243.59|25
1763110860000|2025-11-14 09:01:00|243.67|243.54|243.67|243.59|243.67|243.59|243.67|243.54|11
1763110870000|2025-11-14 09:01:10|243.72|243.64|243.72|243.64|243.77|243.64|243.72|243.64|7
1763110880000|2025-11-14 09:01:20|243.77||243.77||243.77||243.72||18
1763110890000|2025-11-14 09:01:30|243.72|243.59|243.72|243.59|243.77|243.59|243.67|243.59|41
1763110900000|2025-11-14 09:01:40|243.67|243.64|243.72|243.64|243.72|243.64|243.67|243.59|101
1763110910000|2025-11-14 09:01:50|243.77|243.69|243.82|243.74|243.82|243.74|243.72|243.64|6
1763110920000|2025-11-14 09:02:00|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|21
1763110930000|2025-11-14 09:02:10|243.87||243.87||243.87||243.82||3
1763110940000|2025-11-14 09:02:20|243.82|243.84|243.97|243.89|243.97|243.89|243.82|243.84|14
1763110950000|2025-11-14 09:02:30|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|23
1763110960000|2025-11-14 09:02:40|243.92|243.84|244.07|243.94|244.07|243.99|243.87|243.84|24
1763110970000|2025-11-14 09:02:50|244.02|243.99|244.02|243.94|244.12|243.99|244.02|243.94|69
1763110980000|2025-11-14 09:03:00|244.07|243.99|244.02|243.89|244.07|243.99|243.97|243.89|16
1763110990000|2025-11-14 09:03:10|244.07|243.94|244.02|243.94|244.07|243.99|244.02|243.94|10
1763111000000|2025-11-14 09:03:20|244.07|243.99|244.07|243.99|244.12|243.99|244.07|243.94|2
1763111010000|2025-11-14 09:03:30|244.02|243.94|243.97|243.89|244.07|243.94|243.97|243.89|11
1763111020000|2025-11-14 09:03:40|244.02|243.84|243.92|243.84|244.02|243.84|243.92|243.84|7
1763111030000|2025-11-14 09:03:50|243.87|243.79|243.87|243.79|243.92|243.84|243.87|243.79|77
1763111040000|2025-11-14 09:04:00|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.79|9
1763111050000|2025-11-14 09:04:10|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|2
1763111060000|2025-11-14 09:04:20|243.77|243.69|243.77|243.69|243.77|243.74|243.77|243.69|51
1763111070000|2025-11-14 09:04:30|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|52
1763111080000|2025-11-14 09:04:40|243.82|243.74|243.82|243.74|243.87|243.79|243.82|243.74|14
1763111090000|2025-11-14 09:04:50|||||||||45
1763111100000|2025-11-14 09:05:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|31
1763111110000|2025-11-14 09:05:10|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|114
1763111120000|2025-11-14 09:05:20|243.87|243.79|243.97|243.89|243.97|243.89|243.87|243.79|51
1763111130000|2025-11-14 09:05:30|244.02|243.94|244.02|243.94|244.02|243.94|243.97|243.89|19
1763111140000|2025-11-14 09:05:40|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|8
1763111150000|2025-11-14 09:05:50|243.92|243.84|243.92|243.84|243.92|243.84|243.87|243.79|31
1763111160000|2025-11-14 09:06:00|243.87|243.79|243.97|243.89|243.97|243.89|243.87|243.79|18
1763111170000|2025-11-14 09:06:10|243.92|243.84|243.92|243.84|243.92|243.89|243.92|243.84|5
1763111180000|2025-11-14 09:06:20|243.97|243.89|243.97|243.89|243.97|243.89|243.92|243.89|158
1763111190000|2025-11-14 09:06:30|244.02|243.94|244.02|243.89|244.02|243.94|243.97|243.89|25
1763111200000|2025-11-14 09:06:40||243.94||243.94||243.94||243.89|2
1763111210000|2025-11-14 09:06:50|244.07|243.99|244.02|243.94|244.07|243.99|244.02|243.94|13
1763111220000|2025-11-14 09:07:00|||||||||8
1763111230000|2025-11-14 09:07:10|244.07|243.99|244.02|243.89|244.07|243.99|244.02|243.89|240
1763111240000|2025-11-14 09:07:20|243.97|243.94|243.92|243.84|244.02|243.94|243.92|243.79|9
1763111250000|2025-11-14 09:07:30|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|4
1763111260000|2025-11-14 09:07:40|243.97||243.92||243.97||243.92||1
1763111270000|2025-11-14 09:07:50|244.02|243.94|244.17|244.09|244.17|244.09|244.02|243.94|64
1763111280000|2025-11-14 09:08:00|244.22|244.14|244.22|244.09|244.22|244.14|244.17|244.09|49
1763111290000|2025-11-14 09:08:10|244.17|244.14|244.22|244.09|244.22|244.14|244.17|244.09|1
1763111300000|2025-11-14 09:08:20|244.17|244.14|244.22|244.14|244.22|244.14|244.17|244.09|3
1763111310000|2025-11-14 09:08:30|244.12|244.04|244.12|244.04|244.12|244.04|244.12|244.04|88
1763111320000|2025-11-14 09:08:40|244.07|243.99|244.07|243.99|244.07|243.99|244.07|243.99|37
1763111330000|2025-11-14 09:08:50|244.12|244.04|244.12|244.04|244.12|244.04|244.12|244.04|6
1763111340000|2025-11-14 09:09:00|244.07|243.99|244.12|243.99|244.12|243.99|244.07|243.99|5
1763111350000|2025-11-14 09:09:10|244.07||244.07||244.07||244.07||0
1763111360000|2025-11-14 09:09:20|244.12|244.04|244.12|244.04|244.12|244.04|244.12|244.04|4
1763111370000|2025-11-14 09:09:30||243.99||244.04||244.04||243.99|7
1763111380000|2025-11-14 09:09:40|244.17|244.09|244.07|243.99|244.17|244.09|244.07|243.99|91
1763111390000|2025-11-14 09:09:50||243.94||243.99||243.99||243.94|0
1763111400000|2025-11-14 09:10:00|244.12|243.94|243.97|243.89|244.12|243.94|243.97|243.89|65
1763111410000|2025-11-14 09:10:10|244.02|243.94|243.92|243.84|244.02|243.94|243.92|243.84|16
1763111420000|2025-11-14 09:10:20|243.97||243.92||243.97||243.92||5
1763111430000|2025-11-14 09:10:30|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|4
1763111440000|2025-11-14 09:10:40|243.97|243.74|243.92|243.84|243.97|243.84|243.82|243.74|42
1763111450000|2025-11-14 09:10:50|243.87|243.79|243.82|243.74|243.92|243.84|243.82|243.74|7
1763111460000|2025-11-14 09:11:00|243.87||243.87||243.87||243.82||3
1763111470000|2025-11-14 09:11:10|243.92|243.79|243.87|243.79|243.97|243.84|243.87|243.79|100
1763111480000|2025-11-14 09:11:20|243.92|243.74|243.87|243.79|243.92|243.79|243.82|243.74|16
1763111490000|2025-11-14 09:11:30|243.92|243.84|243.92|243.84|243.97|243.84|243.87|243.84|0
1763111500000|2025-11-14 09:11:40|243.97||243.92||243.97||243.92||0
1763111510000|2025-11-14 09:11:50|243.87|243.79|243.87|243.79|243.92|243.79|243.87|243.79|41
1763111520000|2025-11-14 09:12:00|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|7
1763111530000|2025-11-14 09:12:10|243.87|243.69|243.77|243.69|243.87|243.69|243.77|243.69|8
1763111540000|2025-11-14 09:12:20|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|4
1763111550000|2025-11-14 09:12:30|243.82|243.79|243.77|243.69|243.87|243.79|243.77|243.69|63
1763111560000|2025-11-14 09:12:40|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|7
1763111570000|2025-11-14 09:12:50|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|20
1763111580000|2025-11-14 09:13:00||243.69||243.69||243.74||243.69|6
1763111590000|2025-11-14 09:13:10|243.77|243.74|243.77|243.69|243.82|243.74|243.77|243.69|8
1763111600000|2025-11-14 09:13:20|243.82|243.74|243.82|243.69|243.82|243.74|243.82|243.69|18
1763111610000|2025-11-14 09:13:30|243.77||243.77||243.82||243.77||0
1763111620000|2025-11-14 09:13:40|243.82|243.74|243.82|243.74|243.82|243.74|243.77|243.74|23
1763111630000|2025-11-14 09:13:50|243.77|243.69|243.77|243.69|243.82|243.69|243.77|243.69|20
1763111640000|2025-11-14 09:14:00|||||||||5
1763111650000|2025-11-14 09:14:10|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|366
1763111660000|2025-11-14 09:14:20|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|42
1763111670000|2025-11-14 09:14:30|243.72|243.64|243.77|243.64|243.77|243.69|243.67|243.64|289
1763111680000|2025-11-14 09:14:40|243.72||243.72||243.77||243.72||9
1763111690000|2025-11-14 09:14:50|243.67|243.54|243.67|243.54|243.67|243.54|243.67|243.54|24
1763111700000|2025-11-14 09:15:00|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.59|13
1763111710000|2025-11-14 09:15:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|4
1763111720000|2025-11-14 09:15:20|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|21
1763111730000|2025-11-14 09:15:30|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.54|10
1763111740000|2025-11-14 09:15:40|243.72|243.64|243.62|243.54|243.72|243.64|243.62|243.54|25
1763111750000|2025-11-14 09:15:50|243.67||243.62||243.67||243.62||33
1763111760000|2025-11-14 09:16:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|57
1763111770000|2025-11-14 09:16:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|15
1763111780000|2025-11-14 09:16:20|243.57|243.49|243.62|243.49|243.62|243.49|243.57|243.49|8
1763111790000|2025-11-14 09:16:30|243.57|243.44|243.52|243.44|243.57|243.49|243.52|243.44|43
1763111800000|2025-11-14 09:16:40|243.57|243.49|243.62|243.54|243.62|243.54|243.52|243.49|11
1763111810000|2025-11-14 09:16:50|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|13
1763111820000|2025-11-14 09:17:00|243.57|243.49|243.57|243.49|243.62|243.54|243.57|243.49|51
1763111830000|2025-11-14 09:17:10|243.52|243.44|243.52|243.44|243.57|243.44|243.52|243.44|16
1763111840000|2025-11-14 09:17:20|243.57|243.49|243.67|243.54|243.67|243.54|243.57|243.49|4
1763111850000|2025-11-14 09:17:30|243.62||243.62||243.67||243.62||50
1763111860000|2025-11-14 09:17:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.54|13
1763111870000|2025-11-14 09:17:50|||||||||4
1763111880000|2025-11-14 09:18:00|243.72|243.64|243.72|243.59|243.72|243.64|243.67|243.59|25
1763111890000|2025-11-14 09:18:10|243.77|243.64|243.77|243.69|243.77|243.69|243.72|243.64|56
1763111900000|2025-11-14 09:18:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|0
1763111910000|2025-11-14 09:18:30|243.77|243.69|243.82|243.74|243.87|243.74|243.77|243.69|16
1763111920000|2025-11-14 09:18:40|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|28
1763111930000|2025-11-14 09:18:50|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|9
1763111940000|2025-11-14 09:19:00|243.87|243.79|243.87|243.79|243.87|243.79|243.82|243.74|56
1763111950000|2025-11-14 09:19:10|243.82|243.74|243.82|243.74|243.87|243.79|243.82|243.74|2
1763111960000|2025-11-14 09:19:20|243.77|243.69|243.77|243.69|243.77|243.74|243.77|243.69|13
1763111970000|2025-11-14 09:19:30|243.82|243.64|243.67|243.59|243.82|243.64|243.67|243.59|31
1763111980000|2025-11-14 09:19:40|243.62|243.54|243.62|243.54|243.67|243.54|243.62|243.54|6
1763111990000|2025-11-14 09:19:50|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|34
1763112000000|2025-11-14 09:20:00|243.67|243.59|243.67|243.54|243.67|243.59|243.62|243.54|8
1763112010000|2025-11-14 09:20:10|243.62|243.59|243.57|243.49|243.67|243.59|243.57|243.49|11
1763112020000|2025-11-14 09:20:20|243.62|243.54|243.57|243.44|243.62|243.54|243.57|243.44|14
1763112030000|2025-11-14 09:20:30|243.52|243.49|243.57|243.44|243.57|243.49|243.52|243.44|16
1763112040000|2025-11-14 09:20:40|243.52||243.52||243.57||243.52||0
1763112050000|2025-11-14 09:20:50|243.57||243.52||243.57||243.52||18
1763112060000|2025-11-14 09:21:00|243.57|243.49|243.57|243.49|243.57|243.49|243.52|243.49|7
1763112070000|2025-11-14 09:21:10|243.62|243.54|243.67|243.59|243.67|243.59|243.62|243.54|0
1763112080000|2025-11-14 09:21:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|8
1763112090000|2025-11-14 09:21:30|243.57|243.49|243.57|243.49|243.62|243.54|243.57|243.49|55
1763112100000|2025-11-14 09:21:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|18
1763112110000|2025-11-14 09:21:50||243.49||243.54||243.54||243.49|8
1763112120000|2025-11-14 09:22:00|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|14
1763112130000|2025-11-14 09:22:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|1
1763112140000|2025-11-14 09:22:20|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.49|5
1763112150000|2025-11-14 09:22:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|82
1763112160000|2025-11-14 09:22:40|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|3
1763112170000|2025-11-14 09:22:50|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.54|0
1763112180000|2025-11-14 09:23:00|243.57|243.49|243.62|243.49|243.62|243.49|243.57|243.49|3
1763112190000|2025-11-14 09:23:10||243.54||243.54||243.54||243.54|0
1763112200000|2025-11-14 09:23:20||243.49||243.54||243.54||243.49|4
1763112210000|2025-11-14 09:23:30|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|7
1763112220000|2025-11-14 09:23:40|243.57|243.49|243.57|243.49|243.62|243.54|243.57|243.49|407
1763112230000|2025-11-14 09:23:50|||||||||10
1763112240000|2025-11-14 09:24:00|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.49|13
1763112250000|2025-11-14 09:24:10|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|23
1763112260000|2025-11-14 09:24:20|243.62|243.54|243.67|243.59|243.67|243.59|243.62|243.54|8
1763112270000|2025-11-14 09:24:30|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|41
1763112280000|2025-11-14 09:24:40|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|12
1763112290000|2025-11-14 09:24:50|243.67|243.59|243.72|243.64|243.72|243.64|243.67|243.59|77
1763112300000|2025-11-14 09:25:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|2
1763112320000|2025-11-14 09:25:20|||||||||8
1763112330000|2025-11-14 09:25:30|243.62|243.54|243.67|243.59|243.67|243.59|243.62|243.54|8
1763112340000|2025-11-14 09:25:40|243.72|243.64|243.62|243.54|243.72|243.64|243.62|243.54|32
1763112350000|2025-11-14 09:25:50|||||||||3
1763112370000|2025-11-14 09:26:10|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.54|7
1763112380000|2025-11-14 09:26:20|||||||||3
1763112390000|2025-11-14 09:26:30|243.62|243.54|243.62|243.54|243.67|243.59|243.62|243.54|13
1763112400000|2025-11-14 09:26:40||243.49||243.54||243.54||243.49|37
1763112420000|2025-11-14 09:27:00|243.57|243.49|243.57|243.49|243.62|243.49|243.57|243.49|38
1763112430000|2025-11-14 09:27:10||243.44||243.49||243.49||243.44|10
1763112440000|2025-11-14 09:27:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|75
1763112450000|2025-11-14 09:27:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|186
1763112460000|2025-11-14 09:27:40|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|269
1763112470000|2025-11-14 09:27:50|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|152
1763112480000|2025-11-14 09:28:00|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|24
1763112490000|2025-11-14 09:28:10|243.42||243.42||243.42||243.42||0
1763112500000|2025-11-14 09:28:20|243.47|243.34|243.47|243.39|243.47|243.39|243.42|243.34|11
1763112510000|2025-11-14 09:28:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|25
1763112520000|2025-11-14 09:28:40|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|81
1763112530000|2025-11-14 09:28:50|||||||||7
1763112540000|2025-11-14 09:29:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1763112550000|2025-11-14 09:29:10|||||||||2
1763112560000|2025-11-14 09:29:20|||||||||126
1763112570000|2025-11-14 09:29:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|3
1763112580000|2025-11-14 09:29:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|19
1763112590000|2025-11-14 09:29:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|2
1763112600000|2025-11-14 09:30:00|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|29
1763112610000|2025-11-14 09:30:10|243.22|243.14|243.32|243.24|243.32|243.24|243.22|243.14|32
1763112620000|2025-11-14 09:30:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.14|20
1763112630000|2025-11-14 09:30:30|243.22|243.14|243.22|243.14|243.27|243.19|243.22|243.14|8
1763112640000|2025-11-14 09:30:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.04|48
1763112650000|2025-11-14 09:30:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|6
1763112660000|2025-11-14 09:31:00|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|10
1763112670000|2025-11-14 09:31:10|243.27|243.19|243.27|243.14|243.27|243.19|243.27|243.14|8
1763112680000|2025-11-14 09:31:20|243.22|243.09|243.17|243.09|243.22|243.14|243.17|243.09|10
1763112690000|2025-11-14 09:31:30|243.12|243.04|243.07|242.99|243.17|243.09|243.07|242.99|21
1763112700000|2025-11-14 09:31:40|243.12|243.04|243.02|242.94|243.12|243.04|243.02|242.94|7
1763112710000|2025-11-14 09:31:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|3
1763112720000|2025-11-14 09:32:00|243.07|242.89|243.17|243.09|243.17|243.09|243.07|242.89|16
1763112730000|2025-11-14 09:32:10|243.22|243.04|243.22|243.09|243.22|243.14|243.22|243.04|10
1763112740000|2025-11-14 09:32:20|243.27|243.14|243.27|243.19|243.27|243.19|243.27|243.14|0
1763112750000|2025-11-14 09:32:30|243.22|243.14|243.22|243.14|243.27|243.19|243.22|243.14|2
1763112760000|2025-11-14 09:32:40||243.09||243.14||243.14||243.09|2
1763112770000|2025-11-14 09:32:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|61
1763112780000|2025-11-14 09:33:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|3
1763112790000|2025-11-14 09:33:10|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|3
1763112800000|2025-11-14 09:33:20||243.09||243.14||243.14||243.09|5
1763112810000|2025-11-14 09:33:30|243.17|243.09|243.17|243.04|243.17|243.09|243.17|243.04|32
1763112820000|2025-11-14 09:33:40|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.04|2
1763112830000|2025-11-14 09:33:50||243.04||243.04||243.04||243.04|6
1763112840000|2025-11-14 09:34:00|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.09|10
1763112850000|2025-11-14 09:34:10|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|1
1763112860000|2025-11-14 09:34:20|243.17||243.12||243.17||243.12||0
1763112880000|2025-11-14 09:34:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|8
1763112890000|2025-11-14 09:34:50|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|19
1763112900000|2025-11-14 09:35:00||242.99||243.04||243.04||242.99|15
1763112910000|2025-11-14 09:35:10|243.07|242.99|243.12|243.04|243.17|243.09|243.07|242.99|2
1763112920000|2025-11-14 09:35:20|243.17|243.09|243.22|243.14|243.22|243.14|243.12|243.09|79
1763112930000|2025-11-14 09:35:30|243.17|243.09|243.22|243.09|243.22|243.09|243.17|243.09|3
1763112940000|2025-11-14 09:35:40|243.17|243.04|243.17|243.09|243.22|243.09|243.12|243.04|5
1763112950000|2025-11-14 09:35:50|243.22||243.17||243.22||243.17||1
1763112970000|2025-11-14 09:36:10|243.12|243.04|243.17|243.04|243.17|243.04|243.12|243.04|6
1763112980000|2025-11-14 09:36:20|243.22|243.09|243.22|243.14|243.22|243.14|243.22|243.09|46
1763112990000|2025-11-14 09:36:30|243.17|243.09|243.22|243.09|243.22|243.09|243.17|243.09|11
1763113000000|2025-11-14 09:36:40|243.17|243.14|243.22|243.14|243.27|243.14|243.17|243.14|7
1763113010000|2025-11-14 09:36:50|243.27|243.19|243.37|243.29|243.37|243.29|243.27|243.19|0
1763113020000|2025-11-14 09:37:00|243.32|243.24|243.32|243.24|243.37|243.29|243.32|243.24|13
1763113030000|2025-11-14 09:37:10|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|6
1763113040000|2025-11-14 09:37:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|109
1763113050000|2025-11-14 09:37:30|243.42|243.24|243.42|243.29|243.42|243.29|243.42|243.24|55
1763113060000|2025-11-14 09:37:40||243.34||243.34||243.34||243.34|1
1763113070000|2025-11-14 09:37:50|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|62
1763113080000|2025-11-14 09:38:00|243.37|243.19|243.27|243.19|243.37|243.19|243.27|243.19|51
1763113090000|2025-11-14 09:38:10|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.09|19
1763113100000|2025-11-14 09:38:20|243.17|243.09|243.22|243.09|243.22|243.09|243.17|243.09|14
1763113110000|2025-11-14 09:38:30|243.27|243.14|243.27|243.19|243.32|243.19|243.27|243.14|5
1763113120000|2025-11-14 09:38:40||243.14||243.19||243.19||243.14|19
1763113130000|2025-11-14 09:38:50|||||||||2
1763113150000|2025-11-14 09:39:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|82
1763113160000|2025-11-14 09:39:20|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.29|5
1763113170000|2025-11-14 09:39:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|10
1763113180000|2025-11-14 09:39:40|243.37|243.29|243.32|243.19|243.37|243.29|243.32|243.19|21
1763113190000|2025-11-14 09:39:50|243.27|243.24|243.32|243.24|243.32|243.24|243.27|243.24|26
1763113200000|2025-11-14 09:40:00|243.37||243.32||243.37||243.32||5
1763113210000|2025-11-14 09:40:10|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.24|20
1763113220000|2025-11-14 09:40:20|243.42|243.34|243.27|243.19|243.42|243.34|243.27|243.19|51
1763113230000|2025-11-14 09:40:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|4
1763113240000|2025-11-14 09:40:40|243.37||243.32||243.37||243.32||2
1763113250000|2025-11-14 09:40:50|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.24|13
1763113260000|2025-11-14 09:41:00|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|8
1763113270000|2025-11-14 09:41:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|1
1763113280000|2025-11-14 09:41:20|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|12
1763113290000|2025-11-14 09:41:30|243.27||243.22||243.27||243.22||1
1763113300000|2025-11-14 09:41:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|0
1763113310000|2025-11-14 09:41:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|23
1763113320000|2025-11-14 09:42:00|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|75
1763113330000|2025-11-14 09:42:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|2
1763113340000|2025-11-14 09:42:20|243.22|243.14|243.27|243.14|243.27|243.14|243.22|243.14|24
1763113350000|2025-11-14 09:42:30|243.22|243.19|243.27|243.19|243.32|243.24|243.22|243.19|49
1763113360000|2025-11-14 09:42:40|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|5
1763113380000|2025-11-14 09:43:00|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|102
1763113390000|2025-11-14 09:43:10||243.29||243.34||243.34||243.29|10
1763113400000|2025-11-14 09:43:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|1
1763113410000|2025-11-14 09:43:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.39|17
1763113430000|2025-11-14 09:43:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|5
1763113440000|2025-11-14 09:44:00|243.52||243.47||243.52||243.47||24
1763113460000|2025-11-14 09:44:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|23
1763113470000|2025-11-14 09:44:30|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|16
1763113480000|2025-11-14 09:44:40|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.29|11
1763113490000|2025-11-14 09:44:50|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|8
1763113500000|2025-11-14 09:45:00|243.37|243.19|243.27|243.19|243.37|243.19|243.27|243.19|10
1763113510000|2025-11-14 09:45:10|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|64
1763113520000|2025-11-14 09:45:20|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|27
1763113530000|2025-11-14 09:45:30|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|9
1763113540000|2025-11-14 09:45:40|243.12|243.04|243.12|243.04|243.17|243.09|243.12|243.04|6
1763113550000|2025-11-14 09:45:50|||||||||2
1763113560000|2025-11-14 09:46:00|243.07|242.99|243.07|242.94|243.07|243.04|243.07|242.94|9
1763113570000|2025-11-14 09:46:10|243.02|242.89|242.92|242.84|243.07|242.89|242.92|242.84|145
1763113580000|2025-11-14 09:46:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|91
1763113590000|2025-11-14 09:46:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|33
1763113600000|2025-11-14 09:46:40|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|3
1763113610000|2025-11-14 09:46:50|243.02|242.94|243.02|242.89|243.02|242.94|242.97|242.89|15
1763113620000|2025-11-14 09:47:00|242.97|242.84|242.92|242.84|243.02|242.84|242.92|242.84|9
1763113630000|2025-11-14 09:47:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|10
1763113640000|2025-11-14 09:47:20|||||||||2
1763113650000|2025-11-14 09:47:30|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|86
1763113660000|2025-11-14 09:47:40|||||||||185
1763113670000|2025-11-14 09:47:50|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|19
1763113680000|2025-11-14 09:48:00|242.82|242.79|242.92|242.84|242.92|242.84|242.82|242.74|26
1763113690000|2025-11-14 09:48:10|242.97||242.92||242.97||242.92||3
1763113700000|2025-11-14 09:48:20|242.97|242.79|242.92|242.84|242.97|242.84|242.92|242.79|18
1763113710000|2025-11-14 09:48:30|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|20
1763113720000|2025-11-14 09:48:40|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|3
1763113730000|2025-11-14 09:48:50||242.79||242.84||242.84||242.79|5
1763113750000|2025-11-14 09:49:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|3
1763113760000|2025-11-14 09:49:20|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|268
1763113770000|2025-11-14 09:49:30|||||||||13
1763113780000|2025-11-14 09:49:40|242.92|242.84|242.97|242.84|242.97|242.84|242.92|242.84|6
1763113790000|2025-11-14 09:49:50|243.02|242.89|243.07|242.99|243.07|242.99|243.02|242.89|41
1763113800000|2025-11-14 09:50:00|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.89|38
1763113810000|2025-11-14 09:50:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|337
1763113820000|2025-11-14 09:50:20|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.94|65
1763113830000|2025-11-14 09:50:30|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|1
1763113840000|2025-11-14 09:50:40|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|37
1763113850000|2025-11-14 09:50:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|0
1763113860000|2025-11-14 09:51:00|243.12|243.04|243.12|243.04|243.12|243.09|243.12|243.04|7
1763113870000|2025-11-14 09:51:10|243.17||243.17||243.17||243.12||7
1763113880000|2025-11-14 09:51:20|243.12|242.99|243.12|243.04|243.17|243.04|243.12|242.99|6
1763113890000|2025-11-14 09:51:30|243.17||243.12||243.17||243.12||0
1763113900000|2025-11-14 09:51:40|243.07|242.99|243.17|243.04|243.17|243.04|243.07|242.99|19
1763113910000|2025-11-14 09:51:50||243.09||243.09||243.09||243.09|18
1763113920000|2025-11-14 09:52:00|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|4
1763113930000|2025-11-14 09:52:10|243.17||243.12||243.17||243.12||4
1763113940000|2025-11-14 09:52:20|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|6
1763113950000|2025-11-14 09:52:30|243.17|243.09|243.22|243.09|243.22|243.14|243.17|243.09|7
1763113960000|2025-11-14 09:52:40|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.14|43
1763113970000|2025-11-14 09:52:50|243.27||243.27||243.27||243.22||2
1763113980000|2025-11-14 09:53:00|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.14|18
1763114010000|2025-11-14 09:53:30|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|15
1763114020000|2025-11-14 09:53:40|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|2
1763114030000|2025-11-14 09:53:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|3
1763114040000|2025-11-14 09:54:00|||||||||8
1763114050000|2025-11-14 09:54:10|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.19|20
1763114060000|2025-11-14 09:54:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|3
1763114070000|2025-11-14 09:54:30|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|50
1763114080000|2025-11-14 09:54:40|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|6
1763114090000|2025-11-14 09:54:50|243.17||243.12||243.17||243.12||5
1763114100000|2025-11-14 09:55:00|||||||||1
1763114110000|2025-11-14 09:55:10|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|19
1763114120000|2025-11-14 09:55:20|243.17|242.99|243.17|243.09|243.17|243.09|243.12|242.99|26
1763114130000|2025-11-14 09:55:30|243.12|243.04|243.12|243.04|243.17|243.09|243.12|243.04|90
1763114140000|2025-11-14 09:55:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|34
1763114150000|2025-11-14 09:55:50|243.12|243.04|243.12|243.04|243.12|243.09|243.12|243.04|81
1763114160000|2025-11-14 09:56:00|243.07|242.99|243.17|243.09|243.17|243.09|243.07|242.99|31
1763114170000|2025-11-14 09:56:10|243.12|243.04|243.17|243.04|243.17|243.09|243.12|243.04|17
1763114180000|2025-11-14 09:56:20|243.12||243.17||243.17||243.12||16
1763114190000|2025-11-14 09:56:30|243.12|243.09|243.12|243.04|243.17|243.09|243.12|243.04|14
1763114200000|2025-11-14 09:56:40|243.17||243.12||243.17||243.12||6
1763114210000|2025-11-14 09:56:50|243.17|243.09|243.17|243.04|243.17|243.09|243.12|243.04|10
1763114220000|2025-11-14 09:57:00|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.04|12
1763114230000|2025-11-14 09:57:10|243.22||243.22||243.22||243.22||6
1763114240000|2025-11-14 09:57:20||243.14||243.14||243.14||243.14|0
1763114250000|2025-11-14 09:57:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|33
1763114260000|2025-11-14 09:57:40|243.22||243.22||243.22||243.22||8
1763114270000|2025-11-14 09:57:50||243.14||243.09||243.14||243.09|31
1763114290000|2025-11-14 09:58:10||243.14||243.14||243.14||243.09|2
1763114300000|2025-11-14 09:58:20||243.09||243.09||243.09||243.09|1
1763114310000|2025-11-14 09:58:30||243.14||243.14||243.14||243.14|0
1763114320000|2025-11-14 09:58:40||243.09||243.09||243.09||243.09|1
1763114340000|2025-11-14 09:59:00||243.14||243.09||243.14||243.09|4
1763114350000|2025-11-14 09:59:10||243.14||243.14||243.14||243.14|1
1763114370000|2025-11-14 09:59:30|||||||||15
1763114380000|2025-11-14 09:59:40|243.27||243.27||243.27||243.22||27
1763114390000|2025-11-14 09:59:50||243.19||243.14||243.19||243.14|2
1763114400000|2025-11-14 10:00:00|243.22|243.19|243.27|243.14|243.27|243.19|243.22|243.14|4
1763114410000|2025-11-14 10:00:10|243.22|243.09|243.22|243.14|243.22|243.14|243.22|243.09|8
1763114420000|2025-11-14 10:00:20|243.17|243.09|243.17|243.09|243.22|243.14|243.17|243.09|5
1763114430000|2025-11-14 10:00:30|243.22|243.04|243.17|243.04|243.22|243.04|243.17|243.04|22
1763114440000|2025-11-14 10:00:40|243.12||243.12||243.17||243.12||10
1763114450000|2025-11-14 10:00:50||242.99||242.99||242.99||242.99|36
1763114460000|2025-11-14 10:01:00|243.07|243.04|243.12|243.04|243.12|243.04|243.07|242.99|40
1763114470000|2025-11-14 10:01:10|243.17|242.99|243.12|242.99|243.17|243.04|243.07|242.99|12
1763114480000|2025-11-14 10:01:20|243.07|243.04|243.12|243.04|243.12|243.04|243.07|242.99|1
1763114490000|2025-11-14 10:01:30|243.17||243.12||243.17||243.12||2
1763114500000|2025-11-14 10:01:40|243.17|243.09|243.17|243.04|243.17|243.09|243.17|243.04|2
1763114510000|2025-11-14 10:01:50|243.22|243.09|243.22|243.14|243.22|243.14|243.22|243.09|22
1763114520000|2025-11-14 10:02:00|243.27||243.22||243.27||243.22||95
1763114530000|2025-11-14 10:02:10|243.17|243.04|243.17|243.04|243.17|243.09|243.12|243.04|9
1763114540000|2025-11-14 10:02:20|243.12|243.09|243.22|243.14|243.22|243.14|243.12|243.04|44
1763114550000|2025-11-14 10:02:30|243.17|243.09|243.17|243.09|243.22|243.14|243.17|243.09|25
1763114560000|2025-11-14 10:02:40|243.22||243.17||243.22||243.17||1
1763114570000|2025-11-14 10:02:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|20
1763114580000|2025-11-14 10:03:00|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|3
1763114590000|2025-11-14 10:03:10|243.17|243.09|243.17|243.04|243.22|243.14|243.17|243.04|21
1763114600000|2025-11-14 10:03:20|243.12|243.09|243.12|243.04|243.17|243.09|243.12|243.04|17
1763114610000|2025-11-14 10:03:30|243.17|242.99|243.12|243.04|243.17|243.04|243.12|242.99|36
1763114620000|2025-11-14 10:03:40|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.09|4
1763114640000|2025-11-14 10:04:00|243.12|243.04|243.12|243.04|243.17|243.09|243.12|243.04|7
1763114650000|2025-11-14 10:04:10|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.04|5
1763114660000|2025-11-14 10:04:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|0
1763114670000|2025-11-14 10:04:30|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|228
1763114680000|2025-11-14 10:04:40|||||||||2
1763114690000|2025-11-14 10:04:50|||||||||13
1763114700000|2025-11-14 10:05:00|243.17|242.99|243.07|242.99|243.17|242.99|243.07|242.99|47
1763114710000|2025-11-14 10:05:10|243.02|242.94|243.02|242.94|243.07|242.99|243.02|242.94|37
1763114720000|2025-11-14 10:05:20|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|36
1763114730000|2025-11-14 10:05:30|243.07|242.99|243.12|243.04|243.12|243.04|243.02|242.94|32
1763114740000|2025-11-14 10:05:40|243.07|242.99|243.07|242.99|243.07|243.04|243.07|242.99|5
1763114750000|2025-11-14 10:05:50|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|27
1763114760000|2025-11-14 10:06:00|243.12|242.94|243.12|243.04|243.12|243.04|243.12|242.94|30
1763114770000|2025-11-14 10:06:10|243.22|243.09|243.17|243.09|243.22|243.14|243.17|243.09|4
1763114780000|2025-11-14 10:06:20|243.22|243.14|243.22|243.09|243.22|243.14|243.17|243.09|6
1763114790000|2025-11-14 10:06:30|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.09|16
1763114800000|2025-11-14 10:06:40|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.19|7
1763114810000|2025-11-14 10:06:50|243.32||243.27||243.32||243.27||14
1763114820000|2025-11-14 10:07:00|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|7
1763114830000|2025-11-14 10:07:10|243.27|243.19|243.27|243.19|243.32|243.24|243.27|243.19|34
1763114840000|2025-11-14 10:07:20||243.14||243.19||243.19||243.14|8
1763114850000|2025-11-14 10:07:30||243.14||243.14||243.14||243.14|30
1763114860000|2025-11-14 10:07:40|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.19|6
1763114870000|2025-11-14 10:07:50||243.14||243.19||243.19||243.14|20
1763114880000|2025-11-14 10:08:00|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|4
1763114890000|2025-11-14 10:08:10|243.32|243.24|243.37|243.29|243.37|243.29|243.27|243.19|26
1763114900000|2025-11-14 10:08:20|243.42|243.34|243.37|243.24|243.42|243.34|243.37|243.24|112
1763114910000|2025-11-14 10:08:30|243.32|243.19|243.27|243.19|243.32|243.19|243.27|243.19|41
1763114920000|2025-11-14 10:08:40|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.19|131
1763114930000|2025-11-14 10:08:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|14
1763114940000|2025-11-14 10:09:00|243.42|243.29|243.37|243.29|243.42|243.34|243.37|243.29|268
1763114950000|2025-11-14 10:09:10|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|8
1763114970000|2025-11-14 10:09:30|243.42|243.34|243.47|243.34|243.47|243.39|243.42|243.34|69
1763114980000|2025-11-14 10:09:40|243.42|243.39|243.47|243.39|243.47|243.39|243.42|243.34|11
1763114990000|2025-11-14 10:09:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|4
1763115000000|2025-11-14 10:10:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|3
1763115010000|2025-11-14 10:10:10|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|18
1763115020000|2025-11-14 10:10:20|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|3
1763115030000|2025-11-14 10:10:30|243.52|243.44|243.52|243.39|243.52|243.44|243.47|243.39|23
1763115040000|2025-11-14 10:10:40||243.44||243.44||243.44||243.39|4
1763115050000|2025-11-14 10:10:50|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.44|10
1763115060000|2025-11-14 10:11:00|||||||||3
1763115070000|2025-11-14 10:11:10|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.54|16
1763115080000|2025-11-14 10:11:20||243.49||243.54||243.54||243.49|46
1763115090000|2025-11-14 10:11:30|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|9
1763115100000|2025-11-14 10:11:40|243.67||243.62||243.67||243.62||8
1763115110000|2025-11-14 10:11:50|243.67|243.49|243.52|243.44|243.67|243.49|243.52|243.44|12
1763115120000|2025-11-14 10:12:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|2
1763115130000|2025-11-14 10:12:10|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|13
1763115140000|2025-11-14 10:12:20|243.57|243.54|243.57|243.49|243.57|243.54|243.57|243.49|2
1763115150000|2025-11-14 10:12:30|||||||||1471
1763115160000|2025-11-14 10:12:40|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|8
1763115170000|2025-11-14 10:12:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|2
1763115180000|2025-11-14 10:13:00|243.57||243.52||243.57||243.52||0
1763115190000|2025-11-14 10:13:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|5
1763115200000|2025-11-14 10:13:20|243.52|243.44|243.52|243.39|243.52|243.44|243.47|243.39|15
1763115210000|2025-11-14 10:13:30|243.47|243.44|243.47|243.39|243.47|243.44|243.47|243.39|0
1763115220000|2025-11-14 10:13:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1763115230000|2025-11-14 10:13:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|61
1763115240000|2025-11-14 10:14:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|37
1763115250000|2025-11-14 10:14:10|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|18
1763115260000|2025-11-14 10:14:20|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|3
1763115270000|2025-11-14 10:14:30|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|10
1763115280000|2025-11-14 10:14:40|243.27|243.19|243.22|243.14|243.32|243.19|243.22|243.14|0
1763115290000|2025-11-14 10:14:50||243.09||243.14||243.14||243.09|0
1763115300000|2025-11-14 10:15:00|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|3
1763115310000|2025-11-14 10:15:10|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|8
1763115320000|2025-11-14 10:15:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|5
1763115330000|2025-11-14 10:15:30|||||||||9
1763115340000|2025-11-14 10:15:40|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|2
1763115350000|2025-11-14 10:15:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|45
1763115360000|2025-11-14 10:16:00|||||||||27
1763115370000|2025-11-14 10:16:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|4
1763115380000|2025-11-14 10:16:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|726
1763115390000|2025-11-14 10:16:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|17
1763115400000|2025-11-14 10:16:40|243.22||243.17||243.22||243.17||11
1763115410000|2025-11-14 10:16:50|243.22|243.14|243.22|243.09|243.22|243.14|243.17|243.09|18
1763115420000|2025-11-14 10:17:00|243.17|243.14|243.17|243.09|243.17|243.14|243.17|243.09|8
1763115430000|2025-11-14 10:17:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|2
1763115440000|2025-11-14 10:17:20|243.17|243.09|243.17|243.09|243.22|243.14|243.17|243.09|9
1763115450000|2025-11-14 10:17:30||243.04||243.04||243.04||243.04|10
1763115460000|2025-11-14 10:17:40|243.12||243.12||243.17||243.12||5
1763115470000|2025-11-14 10:17:50|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|5
1763115480000|2025-11-14 10:18:00|243.02|242.94|243.02|242.89|243.07|242.94|243.02|242.89|7
1763115490000|2025-11-14 10:18:10|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.94|8
1763115500000|2025-11-14 10:18:20|242.97|242.89|243.02|242.89|243.02|242.94|242.97|242.89|15
1763115510000|2025-11-14 10:18:30||242.94||242.94||242.94||242.94|0
1763115530000|2025-11-14 10:18:50|||||||||3
1763115540000|2025-11-14 10:19:00|||||||||14
1763115550000|2025-11-14 10:19:10|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|45
1763115560000|2025-11-14 10:19:20|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|631
1763115570000|2025-11-14 10:19:30|243.02|242.94|243.02|242.94|243.07|242.99|243.02|242.94|6
1763115580000|2025-11-14 10:19:40|243.07|242.89|242.97|242.89|243.07|242.94|242.97|242.89|0
1763115590000|2025-11-14 10:19:50|243.02|242.94|243.02|242.94|243.02|242.94|242.97|242.94|1
1763115600000|2025-11-14 10:20:00|242.97|242.89|242.97|242.89|243.02|242.94|242.97|242.89|3
1763115610000|2025-11-14 10:20:10|243.02|242.84|242.92|242.84|243.02|242.84|242.92|242.84|4
1763115620000|2025-11-14 10:20:20|242.97|242.89|242.97|242.89|242.97|242.89|242.92|242.89|1
1763115630000|2025-11-14 10:20:30|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|4
1763115640000|2025-11-14 10:20:40|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|11
1763115660000|2025-11-14 10:21:00|242.92|242.84|242.97|242.89|243.02|242.89|242.92|242.84|23
1763115670000|2025-11-14 10:21:10|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|4
1763115690000|2025-11-14 10:21:30|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|109
1763115700000|2025-11-14 10:21:40|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|48
1763115710000|2025-11-14 10:21:50|||||||||1
1763115720000|2025-11-14 10:22:00|242.87|242.79|242.92|242.84|242.97|242.84|242.87|242.79|13
1763115760000|2025-11-14 10:22:40|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|40
1763115770000|2025-11-14 10:22:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|7
1763115780000|2025-11-14 10:23:00|242.92|242.84|243.02|242.89|243.02|242.94|242.92|242.84|46
1763115790000|2025-11-14 10:23:10|242.97|242.94|243.07|242.99|243.07|242.99|242.97|242.94|22
1763115800000|2025-11-14 10:23:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|1
1763115810000|2025-11-14 10:23:30|||||||||300
1763115820000|2025-11-14 10:23:40|243.07|242.99|243.07|242.99|243.12|243.04|243.07|242.99|17
1763115830000|2025-11-14 10:23:50|243.12|243.04|243.02|242.94|243.12|243.04|243.02|242.94|120
1763115840000|2025-11-14 10:24:00|243.07|242.99|243.07|242.99|243.07|242.99|243.02|242.94|42
1763115850000|2025-11-14 10:24:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|18
1763115860000|2025-11-14 10:24:20|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|73
1763115870000|2025-11-14 10:24:30|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|12
1763115880000|2025-11-14 10:24:40|243.02||243.02||243.02||242.97||5
1763115890000|2025-11-14 10:24:50|242.97||242.97||242.97||242.97||1
1763115910000|2025-11-14 10:25:10|||||||||2
1763115920000|2025-11-14 10:25:20|243.02||242.97||243.02||242.97||11
1763115930000|2025-11-14 10:25:30|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|34
1763115940000|2025-11-14 10:25:40|243.02|242.94|242.97|242.84|243.02|242.94|242.97|242.84|91
1763115950000|2025-11-14 10:25:50||242.89||242.89||242.89||242.89|0
1763115960000|2025-11-14 10:26:00|242.92|242.84|242.97|242.89|242.97|242.89|242.87|242.79|27
1763115970000|2025-11-14 10:26:10|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|0
1763115980000|2025-11-14 10:26:20|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.84|2
1763115990000|2025-11-14 10:26:30|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|7
1763116000000|2025-11-14 10:26:40||242.74||242.74||242.79||242.74|0
1763116010000|2025-11-14 10:26:50|242.82|242.79|242.82|242.74|242.82|242.79|242.82|242.74|2
1763116020000|2025-11-14 10:27:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|128
1763116030000|2025-11-14 10:27:10||242.64||242.64||242.69||242.64|10
1763116040000|2025-11-14 10:27:20|242.72||242.77||242.77||242.72||4
1763116050000|2025-11-14 10:27:30|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|31
1763116060000|2025-11-14 10:27:40|242.72|242.64|242.72|242.64|242.77|242.69|242.72|242.64|31
1763116070000|2025-11-14 10:27:50|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|6
1763116080000|2025-11-14 10:28:00||242.69||242.69||242.69||242.69|4
1763116090000|2025-11-14 10:28:10|242.77||242.77||242.77||242.77||0
1763116100000|2025-11-14 10:28:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|3
1763116120000|2025-11-14 10:28:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|3
1763116130000|2025-11-14 10:28:50|242.82||242.77||242.82||242.77||3
1763116140000|2025-11-14 10:29:00|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|2
1763116150000|2025-11-14 10:29:10|||||||||8
1763116160000|2025-11-14 10:29:20|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.74|35
1763116170000|2025-11-14 10:29:30|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|14
1763116190000|2025-11-14 10:29:50|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|1
1763116200000|2025-11-14 10:30:00|242.87|242.79|242.92|242.84|242.92|242.84|242.82|242.79|28
1763116210000|2025-11-14 10:30:10|242.87|242.79|242.92|242.79|242.92|242.84|242.87|242.79|20
1763116220000|2025-11-14 10:30:20|242.87|242.84|242.92|242.84|242.92|242.84|242.87|242.79|18
1763116230000|2025-11-14 10:30:30|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|1
1763116240000|2025-11-14 10:30:40||242.74||242.79||242.79||242.74|1
1763116250000|2025-11-14 10:30:50|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|48
1763116260000|2025-11-14 10:31:00|242.92|242.84|242.92|242.84|242.97|242.89|242.87|242.84|7
1763116270000|2025-11-14 10:31:10|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|29
1763116280000|2025-11-14 10:31:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|2
1763116290000|2025-11-14 10:31:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|2
1763116300000|2025-11-14 10:31:40|242.87|242.79|242.97|242.84|242.97|242.89|242.87|242.79|28
1763116310000|2025-11-14 10:31:50|242.92|242.89|242.97|242.84|242.97|242.89|242.92|242.84|17
1763116320000|2025-11-14 10:32:00|242.92|242.89|243.07|242.99|243.07|242.99|242.92|242.89|23
1763116330000|2025-11-14 10:32:10|243.12||243.07||243.12||243.07||17
1763116340000|2025-11-14 10:32:20|243.12|242.94|243.07|242.99|243.12|242.99|243.07|242.94|0
1763116360000|2025-11-14 10:32:40|243.17|243.04|243.12|243.04|243.17|243.04|243.12|243.04|25
1763116370000|2025-11-14 10:32:50|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|58
1763116380000|2025-11-14 10:33:00|243.22|243.04|243.12|243.04|243.22|243.04|243.12|243.04|90
1763116390000|2025-11-14 10:33:10|243.07|242.99|243.07|242.99|243.12|243.04|243.07|242.99|28
1763116400000|2025-11-14 10:33:20|243.12|243.04|243.17|243.04|243.17|243.09|243.12|243.04|27
1763116410000|2025-11-14 10:33:30||243.09||243.09||243.09||243.09|2
1763116420000|2025-11-14 10:33:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|5
1763116430000|2025-11-14 10:33:50|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.94|4
1763116440000|2025-11-14 10:34:00|||||||||23
1763116450000|2025-11-14 10:34:10|243.12|243.04|243.12|243.04|243.12|243.04|243.07|243.04|20
1763116460000|2025-11-14 10:34:20|||||||||1
1763116470000|2025-11-14 10:34:30|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|2
1763116480000|2025-11-14 10:34:40|||||||||1
1763116490000|2025-11-14 10:34:50|||||||||21
1763116500000|2025-11-14 10:35:00|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|81
1763116510000|2025-11-14 10:35:10|243.22|243.09|243.17|243.09|243.22|243.09|243.17|243.09|37
1763116520000|2025-11-14 10:35:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|220
1763116530000|2025-11-14 10:35:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|24
1763116540000|2025-11-14 10:35:40|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|6
1763116550000|2025-11-14 10:35:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|46
1763116560000|2025-11-14 10:36:00|||||||||25
1763116570000|2025-11-14 10:36:10|||||||||13
1763116580000|2025-11-14 10:36:20|||||||||9
1763116590000|2025-11-14 10:36:30|243.02|242.94|243.02|242.94|243.07|242.94|243.02|242.94|21
1763116600000|2025-11-14 10:36:40|243.07|242.89|243.12|243.04|243.12|243.04|243.07|242.89|30
1763116610000|2025-11-14 10:36:50|243.22|243.14|243.22|243.14|243.22|243.14|243.17|243.09|263
1763116620000|2025-11-14 10:37:00|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|86
1763116630000|2025-11-14 10:37:10|243.27||243.22||243.27||243.22||1
1763116640000|2025-11-14 10:37:20|243.27||243.22||243.27||243.22||19
1763116650000|2025-11-14 10:37:30|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|228
1763116660000|2025-11-14 10:37:40|243.22|243.14|243.22|243.14|243.27|243.19|243.17|243.09|59
1763116680000|2025-11-14 10:38:00|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|8
1763116690000|2025-11-14 10:38:10||243.04||243.09||243.09||243.04|4
1763116700000|2025-11-14 10:38:20|||||||||9
1763116710000|2025-11-14 10:38:30|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|2
1763116720000|2025-11-14 10:38:40|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|25
1763116740000|2025-11-14 10:39:00|||||||||9
1763116780000|2025-11-14 10:39:40|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|5
1763116790000|2025-11-14 10:39:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|6
1763116800000|2025-11-14 10:40:00|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|30
1763116820000|2025-11-14 10:40:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|2
1763116830000|2025-11-14 10:40:30||242.84||242.84||242.84||242.84|7
1763116840000|2025-11-14 10:40:40|242.92||242.92||242.92||242.92||13
1763116850000|2025-11-14 10:40:50|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|21
1763116860000|2025-11-14 10:41:00|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|11
1763116870000|2025-11-14 10:41:10|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|4
1763116880000|2025-11-14 10:41:20|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|8
1763116890000|2025-11-14 10:41:30|242.87|242.79|243.02|242.94|243.07|242.94|242.87|242.79|796
1763116900000|2025-11-14 10:41:40|243.07|242.99|243.02|242.94|243.12|242.99|243.02|242.94|57
1763116910000|2025-11-14 10:41:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|30
1763116920000|2025-11-14 10:42:00|243.07|242.89|243.02|242.94|243.07|242.94|243.02|242.89|91
1763116940000|2025-11-14 10:42:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|23
1763116950000|2025-11-14 10:42:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|99
1763116960000|2025-11-14 10:42:40|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|0
1763116970000|2025-11-14 10:42:50|243.07||243.02||243.07||243.02||11
1763116980000|2025-11-14 10:43:00||242.89||242.94||242.94||242.89|4
1763116990000|2025-11-14 10:43:10|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|5
1763117020000|2025-11-14 10:43:40|243.02||243.02||243.02||243.02||6
1763117030000|2025-11-14 10:43:50||242.94||242.94||242.94||242.94|0
1763117040000|2025-11-14 10:44:00|242.97|242.89|243.07|242.99|243.07|242.99|242.97|242.89|50
1763117050000|2025-11-14 10:44:10|243.02|242.94|243.12|243.04|243.12|243.04|243.02|242.94|38
1763117060000|2025-11-14 10:44:20||242.99||243.04||243.04||242.99|2
1763117100000|2025-11-14 10:45:00|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|4
1763117110000|2025-11-14 10:45:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|11
1763117120000|2025-11-14 10:45:20|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|2
1763117130000|2025-11-14 10:45:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|41
1763117140000|2025-11-14 10:45:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|3
1763117150000|2025-11-14 10:45:50|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|20
1763117160000|2025-11-14 10:46:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|7
1763117170000|2025-11-14 10:46:10|242.92|242.84|242.92|242.84|242.97|242.89|242.92|242.84|4
1763117180000|2025-11-14 10:46:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|5
1763117210000|2025-11-14 10:46:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|60
1763117220000|2025-11-14 10:47:00|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|5
1763117230000|2025-11-14 10:47:10|243.07|242.99|243.07|242.99|243.12|243.04|243.07|242.99|36
1763117240000|2025-11-14 10:47:20|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|23
1763117250000|2025-11-14 10:47:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|3
1763117270000|2025-11-14 10:47:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|0
1763117290000|2025-11-14 10:48:10|243.07|242.99|243.07|242.94|243.07|242.99|243.02|242.94|13
1763117300000|2025-11-14 10:48:20|243.02|242.99|243.07|242.99|243.07|242.99|243.02|242.94|5
1763117310000|2025-11-14 10:48:30|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|5
1763117320000|2025-11-14 10:48:40|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|3
1763117340000|2025-11-14 10:49:00|243.12|243.04|243.12|243.04|243.12|243.04|243.07|242.99|12
1763117350000|2025-11-14 10:49:10|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|8
1763117360000|2025-11-14 10:49:20|243.07|242.99|243.07|242.99|243.12|243.04|243.07|242.99|2
1763117370000|2025-11-14 10:49:30|243.12||243.07||243.12||243.07||1
1763117400000|2025-11-14 10:50:00|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|11
1763117410000|2025-11-14 10:50:10|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|44
1763117420000|2025-11-14 10:50:20||242.89||242.94||242.94||242.89|14
1763117430000|2025-11-14 10:50:30|243.07|242.99|243.07|242.94|243.07|242.99|243.02|242.94|13
1763117440000|2025-11-14 10:50:40|243.02|242.99|243.02|242.94|243.07|242.99|243.02|242.94|10
1763117450000|2025-11-14 10:50:50|||||||||100
1763117460000|2025-11-14 10:51:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|27
1763117470000|2025-11-14 10:51:10|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|223
1763117480000|2025-11-14 10:51:20|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|136
1763117490000|2025-11-14 10:51:30|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|28
1763117510000|2025-11-14 10:51:50|||||||||1
1763117520000|2025-11-14 10:52:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|71
1763117530000|2025-11-14 10:52:10|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|37
1763117540000|2025-11-14 10:52:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|53
1763117550000|2025-11-14 10:52:30|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.84|21
1763117560000|2025-11-14 10:52:40|242.97||242.92||242.97||242.92||3
1763117570000|2025-11-14 10:52:50|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|48
1763117580000|2025-11-14 10:53:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|5
1763117590000|2025-11-14 10:53:10|242.82|242.74|242.82|242.74|242.87|242.74|242.82|242.74|23
1763117600000|2025-11-14 10:53:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|18
1763117610000|2025-11-14 10:53:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|25
1763117620000|2025-11-14 10:53:40|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|99
1763117630000|2025-11-14 10:53:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|9
1763117640000|2025-11-14 10:54:00|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|3
1763117650000|2025-11-14 10:54:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|25
1763117660000|2025-11-14 10:54:20|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|12
1763117670000|2025-11-14 10:54:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|3
1763117680000|2025-11-14 10:54:40|242.72|242.59|242.72|242.64|242.72|242.64|242.72|242.59|51
1763117690000|2025-11-14 10:54:50|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|7
1763117700000|2025-11-14 10:55:00|242.72|242.64|242.72|242.64|242.77|242.69|242.72|242.64|12
1763117710000|2025-11-14 10:55:10|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.59|87
1763117720000|2025-11-14 10:55:20|||||||||15
1763117730000|2025-11-14 10:55:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|5
1763117740000|2025-11-14 10:55:40|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|40
1763117750000|2025-11-14 10:55:50|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.74|186
1763117760000|2025-11-14 10:56:00|242.82|242.74|242.82|242.74|242.87|242.79|242.82|242.74|17
1763117770000|2025-11-14 10:56:10|242.77|242.69|242.77|242.69|242.77|242.74|242.77|242.69|18
1763117780000|2025-11-14 10:56:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|60
1763117790000|2025-11-14 10:56:30|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|135
1763117800000|2025-11-14 10:56:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|6
1763117820000|2025-11-14 10:57:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|66
1763117830000|2025-11-14 10:57:10|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|101
1763117840000|2025-11-14 10:57:20|242.82||242.82||242.82||242.77||11
1763117850000|2025-11-14 10:57:30|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.69|22
1763117870000|2025-11-14 10:57:50|242.87|242.79|242.92|242.79|242.92|242.84|242.87|242.79|256
1763117880000|2025-11-14 10:58:00||242.84||242.84||242.84||242.79|4
1763117890000|2025-11-14 10:58:10|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|52
1763117900000|2025-11-14 10:58:20|243.02||243.02||243.02||242.97||40
1763117910000|2025-11-14 10:58:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|139
1763117920000|2025-11-14 10:58:40|243.12|243.04|243.12|242.99|243.12|243.04|243.12|242.99|101
1763117930000|2025-11-14 10:58:50|243.07||243.07||243.07||243.07||560
1763117940000|2025-11-14 10:59:00|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|364
1763117950000|2025-11-14 10:59:10|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|19
1763117960000|2025-11-14 10:59:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|31
1763117970000|2025-11-14 10:59:30|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|18
1763117980000|2025-11-14 10:59:40|243.07||243.02||243.07||243.02||14
1763117990000|2025-11-14 10:59:50|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|14
1763118000000|2025-11-14 11:00:00|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|21
1763118010000|2025-11-14 11:00:10|243.17|243.09|243.07|242.99|243.17|243.09|243.07|242.99|29
1763118020000|2025-11-14 11:00:20|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|21
1763118030000|2025-11-14 11:00:30|243.12|242.94|243.12|243.04|243.12|243.04|243.12|242.94|6
1763118040000|2025-11-14 11:00:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|5
1763118050000|2025-11-14 11:00:50|||||||||15
1763118060000|2025-11-14 11:01:00|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|4
1763118080000|2025-11-14 11:01:20|243.12|243.04|243.07|242.99|243.12|243.09|243.07|242.99|41
1763118090000|2025-11-14 11:01:30|243.12|243.04|243.12|243.04|243.12|243.04|243.07|242.99|140
1763118100000|2025-11-14 11:01:40|243.17|242.99|243.12|242.99|243.17|242.99|243.07|242.99|9
1763118110000|2025-11-14 11:01:50||243.04||243.04||243.04||243.04|0
1763118120000|2025-11-14 11:02:00|243.07|242.99|243.12|242.99|243.12|243.04|243.07|242.99|5
1763118130000|2025-11-14 11:02:10||243.04||243.04||243.04||243.04|0
1763118140000|2025-11-14 11:02:20|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|13
1763118150000|2025-11-14 11:02:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|31
1763118170000|2025-11-14 11:02:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|4
1763118180000|2025-11-14 11:03:00||243.09||243.09||243.09||243.09|2
1763118190000|2025-11-14 11:03:10||243.14||243.14||243.14||243.14|0
1763118200000|2025-11-14 11:03:20||243.09||243.14||243.14||243.09|10
1763118220000|2025-11-14 11:03:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|4
1763118240000|2025-11-14 11:04:00|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|13
1763118250000|2025-11-14 11:04:10|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|82
1763118260000|2025-11-14 11:04:20|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|24
1763118270000|2025-11-14 11:04:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|17
1763118280000|2025-11-14 11:04:40|242.92|242.84|242.87|242.79|242.97|242.84|242.87|242.79|14
1763118290000|2025-11-14 11:04:50|||||||||33
1763118300000|2025-11-14 11:05:00|242.92||242.87||242.92||242.87||2
1763118310000|2025-11-14 11:05:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|9
1763118320000|2025-11-14 11:05:20|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|44
1763118330000|2025-11-14 11:05:30|242.82|242.64|242.77|242.69|242.82|242.69|242.77|242.64|22
1763118340000|2025-11-14 11:05:40|242.82|242.74|242.82|242.69|242.82|242.74|242.77|242.69|9
1763118350000|2025-11-14 11:05:50||242.74||242.74||242.74||242.69|2
1763118360000|2025-11-14 11:06:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|4
1763118370000|2025-11-14 11:06:10|||||||||2
1763118380000|2025-11-14 11:06:20|||||||||33
1763118390000|2025-11-14 11:06:30|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|87
1763118400000|2025-11-14 11:06:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|2
1763118410000|2025-11-14 11:06:50|242.57|242.49|242.57|242.49|242.62|242.54|242.57|242.49|81
1763118420000|2025-11-14 11:07:00|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|156
1763118430000|2025-11-14 11:07:10|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|88
1763118450000|2025-11-14 11:07:30||242.49||242.54||242.54||242.49|19
1763118460000|2025-11-14 11:07:40|242.57|242.49|242.57|242.49|242.62|242.49|242.57|242.49|7
1763118480000|2025-11-14 11:08:00|||||||||7
1763118490000|2025-11-14 11:08:10||242.44||242.49||242.49||242.44|4
1763118500000|2025-11-14 11:08:20|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|50
1763118510000|2025-11-14 11:08:30|||||||||4
1763118520000|2025-11-14 11:08:40|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|36
1763118530000|2025-11-14 11:08:50|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|29
1763118540000|2025-11-14 11:09:00|||||||||1
1763118550000|2025-11-14 11:09:10|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|5
1763118560000|2025-11-14 11:09:20|||||||||51
1763118570000|2025-11-14 11:09:30|242.62||242.57||242.62||242.57||0
1763118590000|2025-11-14 11:09:50|242.62||242.57||242.62||242.57||62
1763118600000|2025-11-14 11:10:00|242.62|242.54|242.52|242.44|242.62|242.54|242.52|242.44|83
1763118610000|2025-11-14 11:10:10|242.57||242.57||242.57||242.52||8
1763118620000|2025-11-14 11:10:20|242.52|242.49|242.52|242.44|242.52|242.49|242.52|242.44|6
1763118640000|2025-11-14 11:10:40|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|8
1763118660000|2025-11-14 11:11:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|78
1763118670000|2025-11-14 11:11:10||242.39||242.44||242.44||242.39|1
1763118680000|2025-11-14 11:11:20|242.47|242.39|242.47|242.39|242.52|242.39|242.47|242.39|5
1763118690000|2025-11-14 11:11:30|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|14
1763118700000|2025-11-14 11:11:40|242.52|242.44|242.52|242.44|242.52|242.44|242.47|242.44|29
1763118710000|2025-11-14 11:11:50|242.47|242.39|242.47|242.39|242.52|242.39|242.47|242.39|6
1763118720000|2025-11-14 11:12:00|242.42|242.29|242.42|242.34|242.42|242.34|242.42|242.29|47
1763118730000|2025-11-14 11:12:10|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|107
1763118740000|2025-11-14 11:12:20|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|76
1763118750000|2025-11-14 11:12:30|242.27|242.24|242.22|242.14|242.27|242.24|242.22|242.14|34
1763118760000|2025-11-14 11:12:40|241.97|241.84|241.87|241.79|241.97|241.84|241.87|241.79|1497
1763118770000|2025-11-14 11:12:50|241.92|241.84|241.82|241.74|241.92|241.84|241.82|241.74|380
1763118780000|2025-11-14 11:13:00|241.87|241.79|242.12|242.04|242.17|242.09|241.87|241.79|83
1763118790000|2025-11-14 11:13:10|242.17|242.09|242.02|241.94|242.17|242.09|242.02|241.94|183
1763118800000|2025-11-14 11:13:20|242.07|241.99|242.02|241.94|242.12|242.04|242.02|241.94|12
1763118810000|2025-11-14 11:13:30|||||||||225
1763118820000|2025-11-14 11:13:40|242.07|241.99|242.02|241.94|242.07|241.99|242.02|241.94|222
1763118830000|2025-11-14 11:13:50|242.07|241.99|242.02|241.94|242.07|241.99|241.97|241.89|208
1763118850000|2025-11-14 11:14:10|242.07|241.99|242.12|242.04|242.17|242.04|242.07|241.99|42
1763118860000|2025-11-14 11:14:20|242.07|241.99|242.12|242.04|242.12|242.04|242.07|241.99|6
1763118870000|2025-11-14 11:14:30|242.07|241.94|242.12|242.04|242.12|242.04|242.07|241.94|72
1763118880000|2025-11-14 11:14:40|242.17|242.09|242.07|241.99|242.17|242.09|242.07|241.99|399
1763118890000|2025-11-14 11:14:50|242.12|242.04|242.12|242.04|242.12|242.04|242.07|241.99|42
1763118900000|2025-11-14 11:15:00|242.17|242.09|242.12|242.04|242.17|242.09|242.12|242.04|30
1763118910000|2025-11-14 11:15:10|242.07|241.99|242.12|242.04|242.12|242.04|242.07|241.94|18
1763118920000|2025-11-14 11:15:20|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|2
1763118930000|2025-11-14 11:15:30|242.02|241.94|242.02|241.94|242.07|241.99|242.02|241.94|52
1763118960000|2025-11-14 11:16:00|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|81
1763118970000|2025-11-14 11:16:10|||||||||3
1763118980000|2025-11-14 11:16:20|242.02|241.94|242.02|241.94|242.07|241.99|242.02|241.94|17
1763118990000|2025-11-14 11:16:30|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|141
1763119000000|2025-11-14 11:16:40|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|9
1763119010000|2025-11-14 11:16:50|241.92|241.84|241.87|241.79|241.92|241.84|241.82|241.74|212
1763119020000|2025-11-14 11:17:00|241.82|241.74|241.82|241.74|241.87|241.79|241.82|241.74|13
1763119030000|2025-11-14 11:17:10|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|38
1763119040000|2025-11-14 11:17:20|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|10
1763119050000|2025-11-14 11:17:30|||||||||51
1763119060000|2025-11-14 11:17:40|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|23
1763119070000|2025-11-14 11:17:50|241.87|241.79|241.87|241.79|241.87|241.79|241.82|241.79|60
1763119080000|2025-11-14 11:18:00|241.92|241.84|242.02|241.94|242.02|241.94|241.92|241.84|51
1763119090000|2025-11-14 11:18:10|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|16
1763119100000|2025-11-14 11:18:20|241.92|241.84|241.92|241.84|241.92|241.89|241.92|241.84|15
1763119110000|2025-11-14 11:18:30|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|169
1763119120000|2025-11-14 11:18:40|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|23
1763119140000|2025-11-14 11:19:00|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|132
1763119150000|2025-11-14 11:19:10|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|2
1763119160000|2025-11-14 11:19:20|241.77|241.69|241.77|241.69|241.77|241.69|241.72|241.64|54
1763119170000|2025-11-14 11:19:30|||||||||5
1763119180000|2025-11-14 11:19:40|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|89
1763119190000|2025-11-14 11:19:50|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|22
1763119200000|2025-11-14 11:20:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|4
1763119210000|2025-11-14 11:20:10|241.82|241.69|241.77|241.69|241.82|241.74|241.77|241.69|179
1763119220000|2025-11-14 11:20:20|241.72|241.64|241.67|241.59|241.72|241.69|241.67|241.59|58
1763119230000|2025-11-14 11:20:30|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|8
1763119240000|2025-11-14 11:20:40|241.57|241.49|241.57|241.49|241.57|241.54|241.57|241.49|24
1763119250000|2025-11-14 11:20:50|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|65
1763119260000|2025-11-14 11:21:00|||||||||7
1763119270000|2025-11-14 11:21:10|241.67|241.59|241.52|241.44|241.67|241.59|241.52|241.44|480
1763119280000|2025-11-14 11:21:20|241.47|241.39|241.57|241.44|241.57|241.44|241.47|241.39|186
1763119290000|2025-11-14 11:21:30|241.52|241.49|241.52|241.44|241.57|241.49|241.52|241.44|238
1763119300000|2025-11-14 11:21:40|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|89
1763119310000|2025-11-14 11:21:50|241.57|241.49|241.57|241.49|241.57|241.49|241.52|241.44|183
1763119320000|2025-11-14 11:22:00|241.62|241.54|241.47|241.39|241.62|241.54|241.42|241.34|658
1763119330000|2025-11-14 11:22:10|241.52|241.44|241.52|241.44|241.57|241.49|241.47|241.39|194
1763119340000|2025-11-14 11:22:20|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|154
1763119350000|2025-11-14 11:22:30|241.47|241.39|241.47|241.39|241.52|241.44|241.47|241.39|34
1763119360000|2025-11-14 11:22:40|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.44|51
1763119380000|2025-11-14 11:23:00|||||||||6
1763119400000|2025-11-14 11:23:20|241.57|241.49|241.67|241.59|241.67|241.59|241.57|241.49|69
1763119410000|2025-11-14 11:23:30|241.62|241.54|241.62|241.54|241.67|241.54|241.62|241.54|24
1763119420000|2025-11-14 11:23:40|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|20
1763119430000|2025-11-14 11:23:50|241.47|241.39|241.52|241.44|241.57|241.49|241.47|241.39|256
1763119440000|2025-11-14 11:24:00|241.57|241.49|241.57|241.49|241.57|241.49|241.52|241.44|45
1763119460000|2025-11-14 11:24:20|||||||||8
1763119470000|2025-11-14 11:24:30|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|9
1763119510000|2025-11-14 11:25:10|||||||||74
1763119520000|2025-11-14 11:25:20|241.52|241.44|241.52|241.44|241.52|241.44|241.47|241.39|21
1763119530000|2025-11-14 11:25:30|241.47|241.39|241.47|241.39|241.52|241.44|241.47|241.39|11
1763119540000|2025-11-14 11:25:40|||||||||49
1763119550000|2025-11-14 11:25:50|241.52|241.44|241.37|241.29|241.52|241.44|241.37|241.29|386
1763119560000|2025-11-14 11:26:00|241.42|241.34|241.42|241.34|241.47|241.39|241.42|241.34|208
1763119570000|2025-11-14 11:26:10|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|118
1763119590000|2025-11-14 11:26:30||241.39||241.44||241.44||241.39|23
1763119600000|2025-11-14 11:26:40|||||||||22
1763119610000|2025-11-14 11:26:50|241.62|241.49|241.57|241.49|241.62|241.54|241.57|241.49|52
1763119620000|2025-11-14 11:27:00|241.62|241.54|241.67|241.59|241.67|241.59|241.62|241.54|14
1763119640000|2025-11-14 11:27:20|241.62|241.54|241.67|241.59|241.67|241.59|241.62|241.54|52
1763119650000|2025-11-14 11:27:30|241.72|241.64|241.72|241.59|241.77|241.69|241.72|241.59|65
1763119660000|2025-11-14 11:27:40||241.64||241.64||241.64||241.64|13
1763119670000|2025-11-14 11:27:50|||||||||6
1763119700000|2025-11-14 11:28:20|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|1
1763119720000|2025-11-14 11:28:40|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|111
1763119730000|2025-11-14 11:28:50|241.52|241.44|241.52|241.39|241.52|241.44|241.52|241.39|31
1763119740000|2025-11-14 11:29:00|241.47|241.44|241.57|241.49|241.57|241.49|241.47|241.39|41
1763119760000|2025-11-14 11:29:20|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|30
1763119770000|2025-11-14 11:29:30|||||||||10
1763119780000|2025-11-14 11:29:40|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.49|30
1763119790000|2025-11-14 11:29:50||241.49||241.54||241.54||241.49|1
1763119800000|2025-11-14 11:30:00|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|7
1763119810000|2025-11-14 11:30:10|241.72|241.64|241.72|241.59|241.77|241.69|241.72|241.59|86
1763119820000|2025-11-14 11:30:20|241.67|241.54|241.62|241.54|241.67|241.54|241.62|241.54|8
1763119830000|2025-11-14 11:30:30|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|22
1763119840000|2025-11-14 11:30:40|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|113
1763119850000|2025-11-14 11:30:50|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|22
1763119860000|2025-11-14 11:31:00|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|69
1763119870000|2025-11-14 11:31:10|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|25
1763119880000|2025-11-14 11:31:20|||||||||7
1763119900000|2025-11-14 11:31:40|||||||||77
1763119910000|2025-11-14 11:31:50|241.42|241.34|241.32|241.24|241.42|241.34|241.32|241.24|27
1763119920000|2025-11-14 11:32:00|241.37|241.29|241.27|241.19|241.37|241.29|241.27|241.19|41
1763119930000|2025-11-14 11:32:10|||||||||1
1763119940000|2025-11-14 11:32:20|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|60
1763119950000|2025-11-14 11:32:30|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|9
1763119960000|2025-11-14 11:32:40|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|5
1763119970000|2025-11-14 11:32:50|241.17|241.09|241.17|241.09|241.22|241.14|241.17|241.09|136
1763119980000|2025-11-14 11:33:00|241.22|241.14|241.47|241.39|241.47|241.39|241.22|241.14|670
1763119990000|2025-11-14 11:33:10|||||||||21
1763120000000|2025-11-14 11:33:20|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|13
1763120030000|2025-11-14 11:33:50|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|21
1763120040000|2025-11-14 11:34:00|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|14
1763120050000|2025-11-14 11:34:10|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|45
1763120070000|2025-11-14 11:34:30|||||||||4
1763120080000|2025-11-14 11:34:40|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|39
1763120090000|2025-11-14 11:34:50|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|128
1763120100000|2025-11-14 11:35:00|||||||||11
1763120110000|2025-11-14 11:35:10|241.37|241.29|241.37|241.29|241.42|241.34|241.37|241.29|29
1763120130000|2025-11-14 11:35:30|||||||||302
1763120140000|2025-11-14 11:35:40|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.29|11
1763120150000|2025-11-14 11:35:50|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|20
1763120160000|2025-11-14 11:36:00|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|15
1763120170000|2025-11-14 11:36:10|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|1
1763120180000|2025-11-14 11:36:20|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|4
1763120190000|2025-11-14 11:36:30|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|221
1763120220000|2025-11-14 11:37:00|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.29|91
1763120230000|2025-11-14 11:37:10|241.47||241.42||241.47||241.42||10
1763120240000|2025-11-14 11:37:20|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|13
1763120250000|2025-11-14 11:37:30|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.29|41
1763120260000|2025-11-14 11:37:40|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|1
1763120270000|2025-11-14 11:37:50|||||||||211
1763120280000|2025-11-14 11:38:00|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|304
1763120300000|2025-11-14 11:38:20|||||||||1
1763120310000|2025-11-14 11:38:30|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|41
1763120320000|2025-11-14 11:38:40|241.52|241.39|241.47|241.39|241.52|241.39|241.47|241.39|29
1763120330000|2025-11-14 11:38:50|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|6
1763120340000|2025-11-14 11:39:00|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|3
1763120350000|2025-11-14 11:39:10|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|31
1763120360000|2025-11-14 11:39:20|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|58
1763120370000|2025-11-14 11:39:30|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|12
1763120380000|2025-11-14 11:39:40|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|25
1763120390000|2025-11-14 11:39:50|241.37|241.29|241.37|241.29|241.42|241.34|241.37|241.29|55
1763120410000|2025-11-14 11:40:10|241.32|241.24|241.22|241.14|241.32|241.24|241.22|241.14|270
1763120420000|2025-11-14 11:40:20|241.17|241.09|241.12|241.04|241.17|241.09|241.07|240.99|174
1763120430000|2025-11-14 11:40:30|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.04|13
1763120440000|2025-11-14 11:40:40|241.22|241.14|241.22|241.14|241.27|241.19|241.17|241.09|72
1763120450000|2025-11-14 11:40:50|241.17|241.09|241.12|241.04|241.17|241.09|241.12|241.04|3
1763120460000|2025-11-14 11:41:00|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|28
1763120470000|2025-11-14 11:41:10|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|3
1763120480000|2025-11-14 11:41:20|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|9
1763120490000|2025-11-14 11:41:30|241.12|241.04|241.17|241.09|241.22|241.09|241.12|241.04|13
1763120500000|2025-11-14 11:41:40|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|14
1763120510000|2025-11-14 11:41:50|241.17|241.09|241.22|241.14|241.22|241.14|241.17|241.09|25
1763120520000|2025-11-14 11:42:00|241.17|241.09|241.22|241.14|241.22|241.14|241.17|241.09|51
1763120530000|2025-11-14 11:42:10|241.27||241.27||241.27||241.27||8
1763120540000|2025-11-14 11:42:20||241.19||241.19||241.19||241.14|1
1763120550000|2025-11-14 11:42:30|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|58
1763120560000|2025-11-14 11:42:40|241.27|241.19|241.32|241.24|241.32|241.24|241.27|241.19|27
1763120570000|2025-11-14 11:42:50|241.27|241.19|241.27|241.19|241.32|241.24|241.27|241.19|13
1763120580000|2025-11-14 11:43:00|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|152
1763120590000|2025-11-14 11:43:10|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|32
1763120600000|2025-11-14 11:43:20|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|5
1763120610000|2025-11-14 11:43:30|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|1
1763120620000|2025-11-14 11:43:40|241.22|241.14|241.22|241.09|241.22|241.14|241.22|241.09|46
1763120630000|2025-11-14 11:43:50|241.17||241.17||241.17||241.17||6
1763120640000|2025-11-14 11:44:00|||||||||10
1763120650000|2025-11-14 11:44:10|241.12|241.04|241.12|241.04|241.17|241.09|241.12|241.04|30
1763120660000|2025-11-14 11:44:20||240.99||241.04||241.04||240.99|8
1763120690000|2025-11-14 11:44:50|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|7
1763120700000|2025-11-14 11:45:00|||||||||78
1763120710000|2025-11-14 11:45:10|241.12|241.04|241.12|241.04|241.17|241.09|241.12|241.04|11
1763120720000|2025-11-14 11:45:20|||||||||1
1763120730000|2025-11-14 11:45:30|241.07|240.99|241.07|240.99|241.07|241.04|241.07|240.99|2
1763120740000|2025-11-14 11:45:40|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|109
1763120750000|2025-11-14 11:45:50|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|24
1763120760000|2025-11-14 11:46:00|241.02|240.94|241.02|240.89|241.02|240.94|241.02|240.89|1628
1763120770000|2025-11-14 11:46:10|240.97|240.94|241.02|240.94|241.02|240.94|240.97|240.89|2
1763120780000|2025-11-14 11:46:20||240.89||240.94||240.94||240.89|16
1763120790000|2025-11-14 11:46:30|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|160
1763120800000|2025-11-14 11:46:40|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|58
1763120810000|2025-11-14 11:46:50|241.07|240.99|241.02|240.89|241.07|240.99|241.02|240.89|77
1763120820000|2025-11-14 11:47:00|240.97||240.97||241.02||240.97||13
1763120830000|2025-11-14 11:47:10|240.92|240.84|241.02|240.89|241.02|240.89|240.92|240.84|273
1763120840000|2025-11-14 11:47:20|240.97||240.97||241.02||240.97||10
1763120850000|2025-11-14 11:47:30|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.94|109
1763120860000|2025-11-14 11:47:40|241.12|241.04|241.02|240.94|241.12|241.04|241.02|240.94|747
1763120870000|2025-11-14 11:47:50|||||||||37
1763120880000|2025-11-14 11:48:00|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|150
1763120900000|2025-11-14 11:48:20|240.97|240.89|240.92|240.84|241.02|240.89|240.92|240.84|28
1763120910000|2025-11-14 11:48:30|240.97|240.89|240.97|240.89|241.02|240.94|240.97|240.89|55
1763120920000|2025-11-14 11:48:40|241.02||240.97||241.02||240.97||0
1763120930000|2025-11-14 11:48:50|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|1
1763120940000|2025-11-14 11:49:00|240.87|240.79|240.87|240.79|240.92|240.79|240.87|240.79|20
1763120960000|2025-11-14 11:49:20|240.82|240.74|240.82|240.74|240.82|240.79|240.82|240.74|87
1763120970000|2025-11-14 11:49:30|||||||||195
1763120980000|2025-11-14 11:49:40|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|25
1763120990000|2025-11-14 11:49:50|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|54
1763121000000|2025-11-14 11:50:00|240.77|240.69|240.77|240.69|240.82|240.74|240.77|240.69|17
1763121020000|2025-11-14 11:50:20|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|1
1763121030000|2025-11-14 11:50:30|240.67|240.59|240.67|240.59|240.72|240.59|240.67|240.59|34
1763121040000|2025-11-14 11:50:40|240.72|240.64|240.62|240.54|240.72|240.64|240.62|240.49|729
1763121050000|2025-11-14 11:50:50||240.49||240.54||240.54||240.49|48
1763121060000|2025-11-14 11:51:00|||||||||71
1763121070000|2025-11-14 11:51:10|||||||||1
1763121080000|2025-11-14 11:51:20|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|13
1763121090000|2025-11-14 11:51:30|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|80
1763121100000|2025-11-14 11:51:40||240.49||240.54||240.54||240.49|0
1763121110000|2025-11-14 11:51:50|240.57|240.49|240.62|240.54|240.62|240.54|240.52|240.44|90
1763121120000|2025-11-14 11:52:00|240.67|240.59|240.72|240.64|240.72|240.64|240.62|240.59|228
1763121130000|2025-11-14 11:52:10|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|2
1763121140000|2025-11-14 11:52:20||240.59||240.59||240.59||240.59|17
1763121150000|2025-11-14 11:52:30|240.67|240.64|240.77|240.69|240.77|240.69|240.67|240.64|29
1763121160000|2025-11-14 11:52:40|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|21
1763121170000|2025-11-14 11:52:50|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|2
1763121180000|2025-11-14 11:53:00|240.82|240.74|240.72|240.64|240.82|240.74|240.72|240.64|334
1763121200000|2025-11-14 11:53:20|240.67|240.59|240.72|240.59|240.72|240.64|240.67|240.59|35
1763121210000|2025-11-14 11:53:30|240.67|240.54|240.62|240.54|240.67|240.54|240.62|240.54|6
1763121220000|2025-11-14 11:53:40|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|47
1763121230000|2025-11-14 11:53:50|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|76
1763121240000|2025-11-14 11:54:00|240.47|240.39|240.42|240.34|240.47|240.39|240.42|240.29|335
1763121250000|2025-11-14 11:54:10|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|121
1763121260000|2025-11-14 11:54:20|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|128
1763121270000|2025-11-14 11:54:30|240.47|240.39|240.42|240.34|240.47|240.39|240.42|240.34|334
1763121280000|2025-11-14 11:54:40|240.47||240.42||240.47||240.42||34
1763121290000|2025-11-14 11:54:50|240.37|240.29|240.42|240.34|240.47|240.34|240.37|240.29|29
1763121300000|2025-11-14 11:55:00|240.47|240.39|240.42|240.34|240.47|240.39|240.42|240.34|8
1763121310000|2025-11-14 11:55:10|240.37|240.29|240.37|240.29|240.42|240.29|240.37|240.29|4
1763121320000|2025-11-14 11:55:20|240.42|240.34|240.42|240.29|240.42|240.34|240.37|240.29|22
1763121330000|2025-11-14 11:55:30|240.37||240.37||240.42||240.37||44
1763121340000|2025-11-14 11:55:40|240.42|240.34|240.42|240.34|240.42|240.34|240.37|240.34|41
1763121350000|2025-11-14 11:55:50|240.47|240.39|240.57|240.49|240.57|240.49|240.47|240.39|84
1763121360000|2025-11-14 11:56:00|240.62|240.54|240.57|240.49|240.62|240.54|240.52|240.44|6
1763121370000|2025-11-14 11:56:10||240.44||240.49||240.49||240.44|6
1763121380000|2025-11-14 11:56:20|240.52|240.44|240.52|240.44|240.57|240.49|240.47|240.39|74
1763121390000|2025-11-14 11:56:30|240.47|240.39|240.47|240.39|240.52|240.39|240.47|240.39|8
1763121400000|2025-11-14 11:56:40|240.52|240.44|240.52|240.44|240.52|240.44|240.47|240.44|141
1763121410000|2025-11-14 11:56:50|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|1
1763121420000|2025-11-14 11:57:00|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|119
1763121430000|2025-11-14 11:57:10|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|21
1763121440000|2025-11-14 11:57:20|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.44|129
1763121450000|2025-11-14 11:57:30|240.62|240.54|240.62|240.54|240.62|240.54|240.57|240.49|61
1763121460000|2025-11-14 11:57:40|240.67|240.59|240.62|240.54|240.67|240.59|240.62|240.54|21
1763121470000|2025-11-14 11:57:50|240.57|240.49|240.62|240.54|240.62|240.54|240.57|240.49|41
1763121480000|2025-11-14 11:58:00|240.67|240.59|240.57|240.49|240.67|240.59|240.57|240.49|137
1763121490000|2025-11-14 11:58:10|240.62||240.57||240.62||240.57||81
1763121510000|2025-11-14 11:58:30||240.44||240.49||240.49||240.44|118
1763121520000|2025-11-14 11:58:40|||||||||49
1763121530000|2025-11-14 11:58:50|240.52|240.44|240.52|240.39|240.52|240.44|240.52|240.39|121
1763121540000|2025-11-14 11:59:00|240.57|240.44|240.52|240.44|240.57|240.49|240.52|240.44|81
1763121550000|2025-11-14 11:59:10|||||||||27
1763121560000|2025-11-14 11:59:20|240.67|240.59|240.57|240.49|240.67|240.59|240.57|240.49|65
1763121570000|2025-11-14 11:59:30|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|43
1763121580000|2025-11-14 11:59:40|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|120
1763121590000|2025-11-14 11:59:50|||||||||22
1763121600000|2025-11-14 12:00:00|240.47|240.39|240.42|240.34|240.52|240.44|240.42|240.34|62
1763121610000|2025-11-14 12:00:10|240.37|240.29|240.42|240.34|240.42|240.34|240.32|240.24|71
1763121620000|2025-11-14 12:00:20|240.37|240.29|240.37|240.29|240.42|240.29|240.37|240.29|10
1763121630000|2025-11-14 12:00:30|240.32|240.24|240.37|240.29|240.42|240.34|240.32|240.24|15
1763121640000|2025-11-14 12:00:40|240.42||240.37||240.42||240.37||0
1763121650000|2025-11-14 12:00:50|240.32|240.24|240.32|240.24|240.32|240.29|240.27|240.19|22
1763121660000|2025-11-14 12:01:00|240.27|240.19|240.32|240.19|240.32|240.24|240.27|240.19|179
1763121670000|2025-11-14 12:01:10|240.27|240.14|240.22|240.14|240.27|240.14|240.17|240.09|210
1763121680000|2025-11-14 12:01:20|240.17|240.09|240.17|240.09|240.27|240.14|240.17|240.09|295
1763121690000|2025-11-14 12:01:30|240.12|240.04|240.12|240.04|240.17|240.09|240.12|240.04|34
1763121700000|2025-11-14 12:01:40|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.04|43
1763121710000|2025-11-14 12:01:50|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|14
1763121720000|2025-11-14 12:02:00|240.12|240.04|240.17|240.09|240.22|240.14|240.12|240.04|42
1763121730000|2025-11-14 12:02:10|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|31
1763121740000|2025-11-14 12:02:20|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|29
1763121750000|2025-11-14 12:02:30|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.14|1
1763121760000|2025-11-14 12:02:40|240.22|240.14|240.22|240.14|240.27|240.14|240.22|240.14|5
1763121770000|2025-11-14 12:02:50|240.27|240.19|240.27|240.14|240.27|240.19|240.22|240.14|16
1763121780000|2025-11-14 12:03:00|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.14|16
1763121790000|2025-11-14 12:03:10|240.27|240.19|240.17|240.09|240.27|240.19|240.17|240.09|9
1763121800000|2025-11-14 12:03:20|240.22|240.04|240.12|240.04|240.22|240.04|240.12|240.04|98
1763121810000|2025-11-14 12:03:30|240.17|239.99|240.07|239.99|240.17|240.04|240.07|239.99|23
1763121820000|2025-11-14 12:03:40|240.12||240.07||240.12||240.07||75
1763121830000|2025-11-14 12:03:50|240.17|240.04|240.12|240.04|240.17|240.04|240.12|239.99|10
1763121840000|2025-11-14 12:04:00|240.02|239.99|240.02|239.94|240.02|239.99|240.02|239.94|432
1763121850000|2025-11-14 12:04:10|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.94|33
1763121860000|2025-11-14 12:04:20|240.12|240.04|240.12|240.04|240.12|240.04|240.07|240.04|31
1763121870000|2025-11-14 12:04:30|240.07|239.99|240.07|239.99|240.12|240.04|240.07|239.99|44
1763121880000|2025-11-14 12:04:40|240.17|240.09|240.17|240.04|240.17|240.09|240.12|240.04|34
1763121890000|2025-11-14 12:04:50|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.04|0
1763121900000|2025-11-14 12:05:00|240.27|240.14|240.27|240.19|240.27|240.19|240.27|240.14|11
1763121910000|2025-11-14 12:05:10|240.32|240.14|240.27|240.19|240.32|240.19|240.27|240.14|76
1763121920000|2025-11-14 12:05:20|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|122
1763121930000|2025-11-14 12:05:30|240.32|240.24|240.27|240.14|240.32|240.24|240.22|240.14|0
1763121940000|2025-11-14 12:05:40|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.09|0
1763121950000|2025-11-14 12:05:50|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|0
1763121960000|2025-11-14 12:06:00|240.17|240.09|240.12|240.04|240.22|240.09|240.12|240.04|88
1763121970000|2025-11-14 12:06:10|240.17|240.09|240.17|240.04|240.17|240.09|240.12|240.04|3
1763121980000|2025-11-14 12:06:20|240.12|240.09|240.12|240.04|240.17|240.09|240.12|240.04|0
1763121990000|2025-11-14 12:06:30|240.07|239.99|240.12|240.04|240.17|240.04|240.07|239.99|5
1763122000000|2025-11-14 12:06:40|240.17|240.09|240.27|240.14|240.27|240.19|240.17|240.09|1
1763122010000|2025-11-14 12:06:50|240.22|240.19|240.12|240.04|240.27|240.19|240.12|240.04|258
1763122020000|2025-11-14 12:07:00|240.07|239.99|240.07|239.94|240.07|239.99|240.02|239.94|37
1763122030000|2025-11-14 12:07:10|240.02|239.99|240.07|239.94|240.07|239.99|240.02|239.94|0
1763122040000|2025-11-14 12:07:20|240.02|239.99|240.07|239.94|240.07|239.99|240.02|239.94|10
1763122050000|2025-11-14 12:07:30|240.02|239.99|240.07|239.99|240.07|239.99|240.02|239.99|0
1763122060000|2025-11-14 12:07:40|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|132
1763122070000|2025-11-14 12:07:50|240.12|240.04|240.22|240.09|240.22|240.09|240.12|240.04|2
1763122080000|2025-11-14 12:08:00|240.17|240.14|240.17|240.09|240.22|240.14|240.17|240.09|0
1763122090000|2025-11-14 12:08:10|240.27|240.14|240.22|240.14|240.27|240.14|240.22|240.14|17
1763122100000|2025-11-14 12:08:20|240.27|240.19|240.32|240.24|240.32|240.24|240.22|240.14|9
1763122110000|2025-11-14 12:08:30|240.37|240.29|240.37|240.29|240.37|240.29|240.32|240.24|5
1763122120000|2025-11-14 12:08:40|240.42||240.37||240.42||240.37||8
1763122130000|2025-11-14 12:08:50|240.42||240.37||240.42||240.37||0
1763122140000|2025-11-14 12:09:00|240.32|240.24|240.32|240.24|240.37|240.29|240.32|240.24|23
1763122150000|2025-11-14 12:09:10|240.27|240.19|240.32|240.19|240.32|240.24|240.27|240.19|15
1763122160000|2025-11-14 12:09:20|240.27|240.14|240.22|240.14|240.32|240.14|240.22|240.14|6
1763122170000|2025-11-14 12:09:30|240.27|240.09|240.17|240.09|240.27|240.09|240.17|240.09|25
1763122180000|2025-11-14 12:09:40|240.22|240.19|240.27|240.19|240.32|240.19|240.22|240.19|199
1763122190000|2025-11-14 12:09:50||240.14||240.19||240.19||240.14|5
1763122200000|2025-11-14 12:10:00|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|4
1763122210000|2025-11-14 12:10:10|240.22|240.14|240.32|240.24|240.32|240.24|240.22|240.14|15
1763122220000|2025-11-14 12:10:20|240.37|240.19|240.32|240.24|240.37|240.29|240.32|240.19|3
1763122230000|2025-11-14 12:10:30|240.37|240.29|240.32|240.24|240.37|240.29|240.32|240.24|9
1763122240000|2025-11-14 12:10:40|240.37||240.32||240.37||240.32||0
1763122250000|2025-11-14 12:10:50|240.37||240.32||240.37||240.32||4
1763122260000|2025-11-14 12:11:00|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|0
1763122270000|2025-11-14 12:11:10|240.42|240.24|240.37|240.29|240.42|240.29|240.32|240.24|31
1763122280000|2025-11-14 12:11:20|240.32|240.24|240.37|240.24|240.37|240.29|240.32|240.24|1
1763122290000|2025-11-14 12:11:30|240.32|240.29|240.37|240.24|240.37|240.29|240.32|240.24|0
1763122300000|2025-11-14 12:11:40|240.32||240.32||240.37||240.32||16
1763122310000|2025-11-14 12:11:50|240.27|240.19|240.27|240.19|240.32|240.24|240.27|240.19|66
1763122320000|2025-11-14 12:12:00|240.22|240.14|240.22|240.14|240.27|240.19|240.22|240.14|24
1763122330000|2025-11-14 12:12:10|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|123
1763122340000|2025-11-14 12:12:20|240.12|240.04|240.02|239.94|240.12|240.04|240.02|239.94|39
1763122350000|2025-11-14 12:12:30|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|6
1763122360000|2025-11-14 12:12:40|240.07|239.99|240.22|240.09|240.22|240.14|240.07|239.99|307
1763122370000|2025-11-14 12:12:50||240.14||240.14||240.14||240.14|0
1763122380000|2025-11-14 12:13:00|240.27||240.27||240.27||240.27||23
1763122390000|2025-11-14 12:13:10|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.09|8
1763122400000|2025-11-14 12:13:20||240.09||240.14||240.14||240.09|0
1763122410000|2025-11-14 12:13:30|240.27|240.19|240.22|240.14|240.27|240.19|240.22|240.14|10
1763122420000|2025-11-14 12:13:40|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.14|34
1763122430000|2025-11-14 12:13:50|240.22|240.14|240.32|240.24|240.32|240.24|240.22|240.14|38
1763122440000|2025-11-14 12:14:00|240.37|240.19|240.32|240.24|240.37|240.24|240.32|240.19|21
1763122450000|2025-11-14 12:14:10|240.37|240.29|240.42|240.34|240.42|240.34|240.32|240.29|3
1763122460000|2025-11-14 12:14:20||240.29||240.34||240.34||240.29|7
1763122470000|2025-11-14 12:14:30||240.29||240.29||240.34||240.29|1
1763122480000|2025-11-14 12:14:40|240.37|240.34|240.37|240.24|240.42|240.34|240.37|240.24|15
1763122490000|2025-11-14 12:14:50|240.32|240.29|240.37|240.29|240.37|240.29|240.32|240.24|6
1763122500000|2025-11-14 12:15:00|240.42||240.37||240.42||240.37||27
1763122510000|2025-11-14 12:15:10|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.24|9
1763122520000|2025-11-14 12:15:20|240.32|240.24|240.22|240.14|240.32|240.24|240.22|240.14|19
1763122530000|2025-11-14 12:15:30|240.27|240.19|240.27|240.14|240.27|240.19|240.22|240.14|0
1763122540000|2025-11-14 12:15:40|240.22||240.27||240.27||240.22||0
1763122550000|2025-11-14 12:15:50|240.22|240.09|240.17|240.09|240.27|240.14|240.17|240.09|39
1763122560000|2025-11-14 12:16:00|240.22|240.04|240.22|240.14|240.22|240.14|240.22|240.04|7
1763122570000|2025-11-14 12:16:10|240.17|240.09|240.12|240.04|240.22|240.14|240.12|240.04|309
1763122580000|2025-11-14 12:16:20|240.17|240.09|240.22|240.14|240.22|240.14|240.12|240.09|8
1763122590000|2025-11-14 12:16:30|240.17|240.09|240.27|240.19|240.27|240.19|240.17|240.09|22
1763122600000|2025-11-14 12:16:40|240.22|240.14|240.27|240.14|240.27|240.19|240.22|240.14|4
1763122610000|2025-11-14 12:16:50|240.22|240.09|240.17|240.09|240.27|240.09|240.17|240.09|6
1763122620000|2025-11-14 12:17:00|240.22|240.14|240.12|240.04|240.22|240.14|240.12|240.04|2
1763122630000|2025-11-14 12:17:10|240.17|240.09|240.07|239.94|240.17|240.09|240.02|239.94|32
1763122640000|2025-11-14 12:17:20|240.02|239.99|240.07|239.94|240.07|239.99|240.02|239.94|14
1763122650000|2025-11-14 12:17:30|240.12|239.99|240.12|240.04|240.12|240.04|240.07|239.99|11
1763122660000|2025-11-14 12:17:40|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|17
1763122670000|2025-11-14 12:17:50|240.17|240.09|240.17|240.09|240.22|240.14|240.17|240.09|12
1763122680000|2025-11-14 12:18:00|240.12|240.04|240.22|240.09|240.22|240.09|240.12|240.04|6
1763122690000|2025-11-14 12:18:10||240.14||240.14||240.14||240.09|8
1763122700000|2025-11-14 12:18:20|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.14|94
1763122710000|2025-11-14 12:18:30|240.32|240.14|240.32|240.19|240.32|240.24|240.32|240.14|14
1763122720000|2025-11-14 12:18:40|240.27|240.14|240.27|240.19|240.32|240.19|240.27|240.14|3
1763122740000|2025-11-14 12:19:00|240.22|240.14|240.12|240.04|240.27|240.14|240.12|240.04|75
1763122750000|2025-11-14 12:19:10|||||||||5
1763122760000|2025-11-14 12:19:20|240.17||240.12||240.17||240.12||0
1763122770000|2025-11-14 12:19:30|240.17|239.99|240.07|239.99|240.17|240.04|240.07|239.99|1
1763122780000|2025-11-14 12:19:40|240.12|239.94|240.02|239.94|240.12|239.94|240.02|239.94|2
1763122790000|2025-11-14 12:19:50|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|5
1763122800000|2025-11-14 12:20:00|||||||||783
1763122810000|2025-11-14 12:20:10|239.87|239.79|239.92|239.79|239.92|239.79|239.87|239.79|1055
1763122820000|2025-11-14 12:20:20|239.87|239.84|239.97|239.89|239.97|239.89|239.87|239.84|108
1763122830000|2025-11-14 12:20:30|239.92|239.84|239.92|239.84|239.97|239.89|239.92|239.84|37
1763122840000|2025-11-14 12:20:40|239.97|239.79|239.92|239.79|239.97|239.84|239.92|239.79|14
1763122850000|2025-11-14 12:20:50||239.84||239.84||239.84||239.84|0
1763122860000|2025-11-14 12:21:00|239.97|239.89|239.97|239.89|240.02|239.94|239.97|239.89|87
1763122870000|2025-11-14 12:21:10|240.02|239.94|240.02|239.94|240.02|239.94|239.97|239.89|9
1763122880000|2025-11-14 12:21:20|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|0
1763122890000|2025-11-14 12:21:30|240.02|239.94|240.07|239.94|240.07|239.99|240.02|239.94|5
1763122900000|2025-11-14 12:21:40||239.99||239.99||239.99||239.94|25
1763122910000|2025-11-14 12:21:50|240.02|239.94|240.02|239.94|240.07|239.94|240.02|239.94|5
1763122920000|2025-11-14 12:22:00|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|20
1763122930000|2025-11-14 12:22:10|240.02|239.94|239.97|239.89|240.07|239.94|239.97|239.89|16
1763122940000|2025-11-14 12:22:20|240.02|239.94|239.97|239.84|240.02|239.94|239.97|239.84|10
1763122950000|2025-11-14 12:22:30|239.92|239.89|240.07|239.94|240.07|239.94|239.92|239.84|6
1763122960000|2025-11-14 12:22:40|240.02|239.99|240.02|239.94|240.07|239.99|240.02|239.94|8
1763122970000|2025-11-14 12:22:50|240.07|239.99|240.12|239.99|240.12|240.04|240.07|239.99|14
1763122980000|2025-11-14 12:23:00|240.07|239.94|240.07|239.99|240.07|239.99|240.02|239.94|10
1763122990000|2025-11-14 12:23:10|240.12|240.04|240.12|240.04|240.17|240.04|240.12|240.04|4
1763123000000|2025-11-14 12:23:20|240.17|240.09|240.22|240.14|240.22|240.14|240.12|240.04|19
1763123010000|2025-11-14 12:23:30|240.27|240.19|240.27|240.14|240.27|240.19|240.22|240.14|11
1763123020000|2025-11-14 12:23:40|240.32|240.19|240.27|240.19|240.32|240.19|240.27|240.19|12
1763123030000|2025-11-14 12:23:50|240.32|240.24|240.42|240.34|240.42|240.34|240.32|240.24|261
1763123040000|2025-11-14 12:24:00|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|156
1763123050000|2025-11-14 12:24:10|240.42|240.34|240.37|240.29|240.42|240.34|240.32|240.24|530
1763123060000|2025-11-14 12:24:20|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.34|113
1763123070000|2025-11-14 12:24:30|240.52|240.39|240.47|240.39|240.52|240.39|240.47|240.39|63
1763123080000|2025-11-14 12:24:40|240.42|240.34|240.47|240.34|240.47|240.39|240.42|240.34|9
1763123090000|2025-11-14 12:24:50|240.42|240.39|240.47|240.39|240.47|240.39|240.42|240.39|0
1763123100000|2025-11-14 12:25:00|240.42|240.34|240.52|240.44|240.52|240.44|240.42|240.34|211
1763123110000|2025-11-14 12:25:10|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|289
1763123120000|2025-11-14 12:25:20|240.57|240.49|240.57|240.49|240.62|240.54|240.57|240.49|111
1763123130000|2025-11-14 12:25:30|240.62|240.54|240.62|240.54|240.67|240.59|240.62|240.54|207
1763123140000|2025-11-14 12:25:40|240.67|240.49|240.67|240.59|240.67|240.59|240.67|240.49|10
1763123150000|2025-11-14 12:25:50|||||||||303
1763123160000|2025-11-14 12:26:00|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|40
1763123170000|2025-11-14 12:26:10|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.54|125
1763123180000|2025-11-14 12:26:20|240.72|240.64|240.77|240.69|240.77|240.69|240.67|240.59|45
1763123190000|2025-11-14 12:26:30|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|6
1763123200000|2025-11-14 12:26:40|240.82|240.64|240.82|240.69|240.82|240.74|240.82|240.64|26
1763123210000|2025-11-14 12:26:50|240.77|240.74|240.77|240.69|240.87|240.74|240.77|240.69|241
1763123220000|2025-11-14 12:27:00|||||||||65
1763123230000|2025-11-14 12:27:10|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.69|61
1763123240000|2025-11-14 12:27:20|240.87|240.79|240.82|240.74|240.87|240.79|240.82|240.74|37
1763123250000|2025-11-14 12:27:30|240.87|240.79|240.87|240.74|240.87|240.79|240.82|240.74|25
1763123260000|2025-11-14 12:27:40|240.82|240.69|240.82|240.74|240.82|240.74|240.82|240.69|52
1763123270000|2025-11-14 12:27:50|240.77|240.69|240.77|240.69|240.82|240.69|240.77|240.69|1
1763123280000|2025-11-14 12:28:00|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.69|10
1763123290000|2025-11-14 12:28:10|240.87|240.79|240.87|240.79|240.87|240.79|240.82|240.79|3
1763123300000|2025-11-14 12:28:20|240.82|240.74|240.82|240.69|240.82|240.74|240.77|240.69|406
1763123310000|2025-11-14 12:28:30|240.87|240.74|240.82|240.74|240.87|240.79|240.82|240.74|32
1763123320000|2025-11-14 12:28:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.74|28
1763123330000|2025-11-14 12:28:50|240.82|240.74|240.82|240.69|240.87|240.74|240.82|240.69|7
1763123340000|2025-11-14 12:29:00|240.77||240.77||240.82||240.77||4
1763123350000|2025-11-14 12:29:10|240.82|240.74|240.87|240.79|240.87|240.79|240.77|240.74|214
1763123360000|2025-11-14 12:29:20|||||||||82
1763123370000|2025-11-14 12:29:30|240.92|240.84|240.97|240.89|240.97|240.89|240.92|240.79|174
1763123380000|2025-11-14 12:29:40|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|27
1763123390000|2025-11-14 12:29:50|240.92|240.84|240.92|240.79|240.92|240.84|240.92|240.79|31
1763123400000|2025-11-14 12:30:00|240.97|240.84|240.92|240.84|240.97|240.84|240.87|240.79|66
1763123410000|2025-11-14 12:30:10|240.97|240.89|240.87|240.79|240.97|240.89|240.87|240.79|36
1763123420000|2025-11-14 12:30:20|240.92|240.84|240.92|240.79|240.92|240.84|240.87|240.79|2
1763123430000|2025-11-14 12:30:30|240.87|240.74|240.82|240.74|240.92|240.79|240.82|240.74|119
1763123440000|2025-11-14 12:30:40|240.77|240.69|240.72|240.64|240.77|240.74|240.72|240.64|70
1763123450000|2025-11-14 12:30:50|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|0
1763123460000|2025-11-14 12:31:00|240.82|240.74|240.87|240.74|240.87|240.79|240.82|240.74|60
1763123470000|2025-11-14 12:31:10||240.79||240.79||240.79||240.74|1
1763123480000|2025-11-14 12:31:20|240.92|240.84|240.97|240.84|240.97|240.84|240.87|240.79|33
1763123490000|2025-11-14 12:31:30|240.92|240.89|240.92|240.84|240.97|240.89|240.92|240.84|59
1763123500000|2025-11-14 12:31:40|240.97|240.89|240.92|240.84|240.97|240.89|240.92|240.84|8
1763123510000|2025-11-14 12:31:50|240.82|240.74|240.92|240.79|240.92|240.79|240.82|240.74|129
1763123520000|2025-11-14 12:32:00|240.87||240.87||240.92||240.87||16
1763123530000|2025-11-14 12:32:10|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.79|116
1763123540000|2025-11-14 12:32:20|240.97|240.89|240.97|240.84|241.02|240.94|240.97|240.84|259
1763123550000|2025-11-14 12:32:30|240.92|240.79|240.87|240.79|240.92|240.84|240.87|240.79|220
1763123560000|2025-11-14 12:32:40|240.82|240.74|240.77|240.69|240.82|240.79|240.77|240.69|73
1763123570000|2025-11-14 12:32:50|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|5
1763123580000|2025-11-14 12:33:00|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|67
1763123590000|2025-11-14 12:33:10|240.82|240.74|240.87|240.74|240.87|240.79|240.82|240.74|21
1763123600000|2025-11-14 12:33:20|240.82|240.79|240.87|240.79|240.87|240.79|240.82|240.74|22
1763123610000|2025-11-14 12:33:30|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|8
1763123620000|2025-11-14 12:33:40|240.82|240.74|240.82|240.74|240.87|240.74|240.82|240.74|2
1763123630000|2025-11-14 12:33:50|240.87||240.82||240.87||240.82||79
1763123640000|2025-11-14 12:34:00|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.64|156
1763123650000|2025-11-14 12:34:10|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|175
1763123660000|2025-11-14 12:34:20|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|105
1763123670000|2025-11-14 12:34:30|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.69|14
1763123680000|2025-11-14 12:34:40|240.87|240.79|240.87|240.74|240.87|240.79|240.82|240.74|137
1763123690000|2025-11-14 12:34:50|240.82||240.87||240.87||240.82||0
1763123700000|2025-11-14 12:35:00|240.82|240.79|240.92|240.79|240.92|240.79|240.82|240.79|61
1763123710000|2025-11-14 12:35:10|240.87|240.74|240.87|240.79|240.87|240.79|240.87|240.74|43
1763123720000|2025-11-14 12:35:20|240.92|240.84|240.97|240.84|240.97|240.89|240.92|240.84|64
1763123730000|2025-11-14 12:35:30|240.92|240.79|240.92|240.79|240.92|240.84|240.87|240.79|5
1763123740000|2025-11-14 12:35:40|240.97|240.84|240.97|240.89|240.97|240.89|240.97|240.84|8
1763123750000|2025-11-14 12:35:50|240.92|240.84|240.87|240.79|240.97|240.89|240.87|240.79|10
1763123760000|2025-11-14 12:36:00|240.92|240.74|240.87|240.79|240.92|240.79|240.87|240.74|41
1763123770000|2025-11-14 12:36:10|240.82|240.69|240.77|240.69|240.82|240.69|240.77|240.64|25
1763123780000|2025-11-14 12:36:20|240.72|240.64|240.82|240.69|240.82|240.74|240.72|240.64|42
1763123790000|2025-11-14 12:36:30|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.74|1
1763123800000|2025-11-14 12:36:40|||||||||5
1763123810000|2025-11-14 12:36:50|240.77|240.69|240.77|240.69|240.77|240.74|240.77|240.69|31
1763123820000|2025-11-14 12:37:00|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|1
1763123830000|2025-11-14 12:37:10|240.77||240.77||240.77||240.72||8
1763123840000|2025-11-14 12:37:20||240.69||240.69||240.69||240.69|1
1763123850000|2025-11-14 12:37:30|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.64|5
1763123870000|2025-11-14 12:37:50|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.74|5
1763123880000|2025-11-14 12:38:00|240.77|240.69|240.87|240.79|240.87|240.79|240.77|240.69|1
1763123910000|2025-11-14 12:38:30|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|2
1763123920000|2025-11-14 12:38:40|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|5
1763123930000|2025-11-14 12:38:50|240.77|240.69|240.82|240.69|240.82|240.74|240.77|240.69|1
1763123940000|2025-11-14 12:39:00|240.77|240.64|240.82|240.69|240.82|240.69|240.72|240.64|6
1763123950000|2025-11-14 12:39:10|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.69|9
1763123960000|2025-11-14 12:39:20|240.87||240.82||240.87||240.82||3
1763123970000|2025-11-14 12:39:30|240.77|240.69|240.82|240.69|240.82|240.74|240.77|240.69|10
1763123980000|2025-11-14 12:39:40|240.87|240.74|240.77|240.64|240.87|240.79|240.72|240.64|308
1763123990000|2025-11-14 12:39:50|240.72|240.69|240.72|240.64|240.77|240.69|240.72|240.64|13
1763124000000|2025-11-14 12:40:00|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|77
1763124010000|2025-11-14 12:40:10|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|18
1763124020000|2025-11-14 12:40:20|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|7
1763124030000|2025-11-14 12:40:30|240.77|240.59|240.67|240.59|240.77|240.59|240.67|240.59|26
1763124040000|2025-11-14 12:40:40|240.72||240.67||240.72||240.67||17
1763124050000|2025-11-14 12:40:50|||||||||29
1763124060000|2025-11-14 12:41:00|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.59|96
1763124070000|2025-11-14 12:41:10|240.67|240.59|240.67|240.59|240.72|240.64|240.67|240.59|38
1763124080000|2025-11-14 12:41:20|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.59|28
1763124090000|2025-11-14 12:41:30|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|25
1763124100000|2025-11-14 12:41:40|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|23
1763124110000|2025-11-14 12:41:50|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|1
1763124120000|2025-11-14 12:42:00|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|48
1763124130000|2025-11-14 12:42:10|240.67|240.59|240.67|240.59|240.72|240.64|240.67|240.59|8
1763124140000|2025-11-14 12:42:20|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|27
1763124150000|2025-11-14 12:42:30|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|14
1763124160000|2025-11-14 12:42:40|240.72|240.64|240.72|240.64|240.77|240.69|240.72|240.64|41
1763124170000|2025-11-14 12:42:50|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|2
1763124180000|2025-11-14 12:43:00|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|56
1763124190000|2025-11-14 12:43:10|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|31
1763124200000|2025-11-14 12:43:20|240.67|240.59|240.67|240.54|240.67|240.59|240.62|240.54|26
1763124210000|2025-11-14 12:43:30||240.59||240.59||240.59||240.54|1
1763124220000|2025-11-14 12:43:40|240.72||240.67||240.72||240.67||2
1763124230000|2025-11-14 12:43:50|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|1
1763124240000|2025-11-14 12:44:00|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|17
1763124260000|2025-11-14 12:44:20|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|35
1763124270000|2025-11-14 12:44:30|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|6
1763124280000|2025-11-14 12:44:40|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.59|9
1763124290000|2025-11-14 12:44:50|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.59|29
1763124300000|2025-11-14 12:45:00|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|12
1763124310000|2025-11-14 12:45:10|||||||||50
1763124330000|2025-11-14 12:45:30|240.72|240.64|240.62|240.54|240.72|240.64|240.62|240.54|59
1763124340000|2025-11-14 12:45:40|240.67|240.49|240.57|240.49|240.67|240.49|240.57|240.49|13
1763124350000|2025-11-14 12:45:50|240.62|240.44|240.57|240.49|240.62|240.54|240.57|240.44|70
1763124360000|2025-11-14 12:46:00|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|4
1763124370000|2025-11-14 12:46:10|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|11
1763124380000|2025-11-14 12:46:20|240.72|240.64|240.72|240.59|240.72|240.64|240.72|240.59|9
1763124390000|2025-11-14 12:46:30|240.67||240.67||240.67||240.67||0
1763124400000|2025-11-14 12:46:40|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|3
1763124410000|2025-11-14 12:46:50|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|35
1763124420000|2025-11-14 12:47:00|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|89
1763124430000|2025-11-14 12:47:10|240.87||240.87||240.87||240.87||89
1763124440000|2025-11-14 12:47:20||240.79||240.79||240.79||240.79|32
1763124450000|2025-11-14 12:47:30|240.82|240.74|240.82|240.74|240.87|240.79|240.82|240.74|7
1763124460000|2025-11-14 12:47:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|5
1763124470000|2025-11-14 12:47:50|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|2
1763124480000|2025-11-14 12:48:00|240.87|240.79|240.87|240.79|240.92|240.79|240.87|240.79|32
1763124490000|2025-11-14 12:48:10|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|3
1763124500000|2025-11-14 12:48:20|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|0
1763124510000|2025-11-14 12:48:30|240.92|240.84|240.92|240.84|240.92|240.84|240.87|240.79|14
1763124520000|2025-11-14 12:48:40|240.97||240.92||240.97||240.92||10
1763124530000|2025-11-14 12:48:50|240.97|240.89|240.97|240.89|240.97|240.89|240.92|240.84|65
1763124550000|2025-11-14 12:49:10|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|28
1763124560000|2025-11-14 12:49:20|241.02|240.94|241.02|240.89|241.02|240.94|240.97|240.89|10
1763124570000|2025-11-14 12:49:30|240.97||240.97||241.02||240.97||3
1763124580000|2025-11-14 12:49:40|241.02|240.94|241.02|240.89|241.02|240.94|240.97|240.89|15
1763124590000|2025-11-14 12:49:50||240.94||240.94||240.94||240.89|0
1763124600000|2025-11-14 12:50:00|||||||||102
1763124610000|2025-11-14 12:50:10|||||||||19
1763124620000|2025-11-14 12:50:20|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|305
1763124630000|2025-11-14 12:50:30|241.02|240.94|241.12|241.04|241.12|241.04|241.02|240.94|108
1763124640000|2025-11-14 12:50:40|241.22|241.14|241.17|241.09|241.22|241.14|241.12|241.04|199
1763124650000|2025-11-14 12:50:50|241.12|241.04|241.17|241.04|241.17|241.04|241.12|241.04|65
1763124660000|2025-11-14 12:51:00|241.12|240.99|241.07|240.99|241.12|240.99|241.02|240.94|178
1763124670000|2025-11-14 12:51:10|241.02|240.94|241.07|240.99|241.12|241.04|241.02|240.94|180
1763124680000|2025-11-14 12:51:20|||||||||1
1763124690000|2025-11-14 12:51:30|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|24
1763124700000|2025-11-14 12:51:40|241.12|241.04|241.12|241.04|241.17|241.04|241.12|241.04|84
1763124710000|2025-11-14 12:51:50|241.17||241.12||241.17||241.12||2
1763124720000|2025-11-14 12:52:00|241.17||241.12||241.17||241.12||3
1763124730000|2025-11-14 12:52:10|241.17|241.09|241.07|240.99|241.17|241.09|241.07|240.99|19
1763124740000|2025-11-14 12:52:20|241.02|240.94|241.02|240.94|241.02|240.94|240.97|240.89|8
1763124750000|2025-11-14 12:52:30|241.12|240.99|241.07|240.99|241.12|241.04|241.07|240.99|193
1763124760000|2025-11-14 12:52:40|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|19
1763124770000|2025-11-14 12:52:50|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|39
1763124780000|2025-11-14 12:53:00|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|39
1763124790000|2025-11-14 12:53:10|240.97|240.89|240.92|240.84|240.97|240.89|240.92|240.84|46
1763124800000|2025-11-14 12:53:20|||||||||2
1763124810000|2025-11-14 12:53:30|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|17
1763124820000|2025-11-14 12:53:40||240.89||240.94||240.94||240.89|13
1763124830000|2025-11-14 12:53:50|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|92
1763124840000|2025-11-14 12:54:00|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|48
1763124850000|2025-11-14 12:54:10|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|128
1763124860000|2025-11-14 12:54:20|240.92|240.84|240.97|240.84|240.97|240.89|240.92|240.84|25
1763124870000|2025-11-14 12:54:30|240.92|240.89|240.92|240.84|240.92|240.89|240.92|240.84|6
1763124880000|2025-11-14 12:54:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|8
1763124890000|2025-11-14 12:54:50|||||||||2
1763124900000|2025-11-14 12:55:00|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|38
1763124910000|2025-11-14 12:55:10|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|4
1763124920000|2025-11-14 12:55:20|240.82|240.74|240.82|240.74|240.87|240.79|240.82|240.74|9
1763124930000|2025-11-14 12:55:30|240.87|240.79|240.82|240.74|240.87|240.79|240.82|240.74|11
1763124940000|2025-11-14 12:55:40|||||||||18
1763124950000|2025-11-14 12:55:50|240.87|240.79|240.87|240.79|240.87|240.79|240.82|240.74|15
1763124960000|2025-11-14 12:56:00|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.69|29
1763124970000|2025-11-14 12:56:10|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|8
1763124980000|2025-11-14 12:56:20|||||||||32
1763125000000|2025-11-14 12:56:40|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|15
1763125010000|2025-11-14 12:56:50|240.67|240.59|240.67|240.59|240.72|240.59|240.67|240.59|19
1763125020000|2025-11-14 12:57:00|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.59|27
1763125030000|2025-11-14 12:57:10|240.72|240.64|240.72|240.64|240.72|240.64|240.67|240.59|3
1763125040000|2025-11-14 12:57:20|240.77|240.69|240.77|240.69|240.82|240.74|240.72|240.64|48
1763125050000|2025-11-14 12:57:30|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|13
1763125060000|2025-11-14 12:57:40|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|1
1763125070000|2025-11-14 12:57:50|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|5
1763125080000|2025-11-14 12:58:00|240.82|240.74|240.82|240.69|240.82|240.74|240.77|240.69|7
1763125090000|2025-11-14 12:58:10|240.77|240.74|240.77|240.69|240.77|240.74|240.77|240.69|1
1763125100000|2025-11-14 12:58:20|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|2
1763125110000|2025-11-14 12:58:30|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|2
1763125120000|2025-11-14 12:58:40|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|3
1763125130000|2025-11-14 12:58:50|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|8
1763125140000|2025-11-14 12:59:00|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.64|1
1763125150000|2025-11-14 12:59:10|240.72|240.64|240.77|240.64|240.77|240.69|240.72|240.64|1
1763125160000|2025-11-14 12:59:20|240.72|240.69|240.72|240.64|240.77|240.69|240.72|240.64|1
1763125170000|2025-11-14 12:59:30|240.77|240.69|240.77|240.69|240.82|240.69|240.77|240.69|7
1763125180000|2025-11-14 12:59:40|240.82|240.64|240.72|240.64|240.82|240.64|240.72|240.64|35
1763125190000|2025-11-14 12:59:50|240.77|240.69|240.77|240.64|240.77|240.69|240.72|240.64|4
1763125200000|2025-11-14 13:00:00|240.72|240.69|240.72|240.64|240.77|240.69|240.72|240.64|3
1763125210000|2025-11-14 13:00:10|||||||||1
1763125220000|2025-11-14 13:00:20|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|12
1763125230000|2025-11-14 13:00:30|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|4
1763125240000|2025-11-14 13:00:40|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|3
1763125260000|2025-11-14 13:01:00|240.82|240.64|240.87|240.79|240.87|240.79|240.77|240.64|16
1763125270000|2025-11-14 13:01:10|||||||||1
1763125280000|2025-11-14 13:01:20|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|14
1763125290000|2025-11-14 13:01:30|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|16
1763125300000|2025-11-14 13:01:40|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|4
1763125310000|2025-11-14 13:01:50|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|3
1763125320000|2025-11-14 13:02:00|240.77||240.72||240.77||240.72||13
1763125330000|2025-11-14 13:02:10|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|6
1763125340000|2025-11-14 13:02:20|240.77||240.72||240.77||240.72||121
1763125350000|2025-11-14 13:02:30|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|14
1763125360000|2025-11-14 13:02:40|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|14
1763125370000|2025-11-14 13:02:50|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|3
1763125380000|2025-11-14 13:03:00|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|13
1763125390000|2025-11-14 13:03:10|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.59|28
1763125400000|2025-11-14 13:03:20|240.62|240.54|240.62|240.54|240.67|240.54|240.62|240.54|18
1763125410000|2025-11-14 13:03:30||240.49||240.54||240.54||240.49|0
1763125420000|2025-11-14 13:03:40|240.57|240.49|240.62|240.54|240.62|240.54|240.57|240.49|1
1763125430000|2025-11-14 13:03:50|240.67|240.49|240.62|240.54|240.67|240.54|240.62|240.49|2
1763125440000|2025-11-14 13:04:00|240.67|240.59|240.67|240.59|240.67|240.59|240.62|240.54|5
1763125450000|2025-11-14 13:04:10||240.54||240.59||240.59||240.54|0
1763125460000|2025-11-14 13:04:20|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|3
1763125470000|2025-11-14 13:04:30|240.67|240.59|240.67|240.59|240.67|240.59|240.62|240.59|9
1763125480000|2025-11-14 13:04:40|240.72|240.54|240.72|240.59|240.72|240.64|240.67|240.54|15
1763125490000|2025-11-14 13:04:50|240.67|240.64|240.72|240.59|240.77|240.69|240.67|240.59|15
1763125500000|2025-11-14 13:05:00|240.67||240.67||240.67||240.67||0
1763125510000|2025-11-14 13:05:10|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.59|15
1763125520000|2025-11-14 13:05:20|240.62|240.54|240.52|240.44|240.62|240.54|240.52|240.44|20
1763125530000|2025-11-14 13:05:30|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|5
1763125540000|2025-11-14 13:05:40|240.52|240.44|240.47|240.39|240.52|240.44|240.47|240.39|52
1763125560000|2025-11-14 13:06:00|240.42|240.34|240.42|240.34|240.47|240.34|240.42|240.29|15
1763125570000|2025-11-14 13:06:10|||||||||8
1763125580000|2025-11-14 13:06:20|240.37|240.29|240.32|240.24|240.42|240.29|240.32|240.24|14
1763125590000|2025-11-14 13:06:30|240.37|240.29|240.37|240.29|240.42|240.34|240.37|240.29|74
1763125600000|2025-11-14 13:06:40|240.42|240.34|240.47|240.39|240.47|240.39|240.42|240.34|3
1763125610000|2025-11-14 13:06:50|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.29|13
1763125620000|2025-11-14 13:07:00|||||||||2
1763125630000|2025-11-14 13:07:10||240.29||240.29||240.29||240.29|0
1763125640000|2025-11-14 13:07:20|240.37|240.34|240.37|240.29|240.42|240.34|240.37|240.29|2
1763125650000|2025-11-14 13:07:30||240.24||240.29||240.29||240.24|140
1763125660000|2025-11-14 13:07:40|240.42|240.34|240.32|240.24|240.42|240.34|240.32|240.24|5
1763125670000|2025-11-14 13:07:50|240.37|240.19|240.32|240.24|240.37|240.24|240.32|240.19|2
1763125680000|2025-11-14 13:08:00|||||||||20
1763125690000|2025-11-14 13:08:10|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|3
1763125700000|2025-11-14 13:08:20|||||||||3
1763125710000|2025-11-14 13:08:30|240.22|240.14|240.32|240.24|240.32|240.24|240.22|240.14|34
1763125720000|2025-11-14 13:08:40|240.27|240.19|240.22|240.14|240.27|240.19|240.22|240.14|42
1763125730000|2025-11-14 13:08:50|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|32
1763125740000|2025-11-14 13:09:00|240.12|240.04|240.12|240.04|240.12|240.09|240.12|240.04|6
1763125750000|2025-11-14 13:09:10|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|3
1763125760000|2025-11-14 13:09:20|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|4
1763125770000|2025-11-14 13:09:30|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|11
1763125780000|2025-11-14 13:09:40|||||||||5
1763125790000|2025-11-14 13:09:50|240.07|239.99|240.02|239.94|240.07|239.99|240.02|239.94|12
1763125800000|2025-11-14 13:10:00|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.94|2
1763125810000|2025-11-14 13:10:10|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|11
1763125820000|2025-11-14 13:10:20|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|21
1763125830000|2025-11-14 13:10:30|240.17||240.17||240.17||240.17||6
1763125840000|2025-11-14 13:10:40|240.12||240.12||240.12||240.12||0
1763125860000|2025-11-14 13:11:00|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|18
1763125870000|2025-11-14 13:11:10|240.17|240.09|240.17|240.04|240.17|240.09|240.17|240.04|2
1763125890000|2025-11-14 13:11:30|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|13
1763125900000|2025-11-14 13:11:40|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|32
1763125910000|2025-11-14 13:11:50|240.17||240.12||240.17||240.12||1
1763125920000|2025-11-14 13:12:00|240.07|239.99|240.02|239.94|240.12|240.04|240.02|239.94|104
1763125930000|2025-11-14 13:12:10|239.97|239.89|240.02|239.94|240.02|239.94|239.92|239.84|38
1763125940000|2025-11-14 13:12:20|239.97|239.89|239.97|239.89|240.02|239.94|239.97|239.89|29
1763125950000|2025-11-14 13:12:30|240.02|239.84|239.92|239.84|240.02|239.89|239.92|239.84|124
1763125960000|2025-11-14 13:12:40|239.97|239.79|239.92|239.79|239.97|239.84|239.92|239.79|182
1763125970000|2025-11-14 13:12:50|239.87|239.84|239.97|239.84|239.97|239.89|239.87|239.84|0
1763125980000|2025-11-14 13:13:00|239.92|239.89|239.97|239.89|239.97|239.89|239.92|239.84|2
1763125990000|2025-11-14 13:13:10|240.02|239.94|240.07|239.94|240.07|239.99|239.97|239.94|10
1763126000000|2025-11-14 13:13:20|240.02|239.89|240.02|239.94|240.07|239.99|240.02|239.89|61
1763126010000|2025-11-14 13:13:30|240.07|239.99|240.07|239.99|240.07|239.99|240.02|239.94|1
1763126020000|2025-11-14 13:13:40||239.94||239.99||239.99||239.94|5
1763126030000|2025-11-14 13:13:50|240.12|240.04|240.17|240.04|240.17|240.09|240.07|240.04|3
1763126040000|2025-11-14 13:14:00|240.22|240.09|240.17|240.09|240.22|240.09|240.17|240.04|8
1763126050000|2025-11-14 13:14:10|240.22|240.14|240.32|240.24|240.32|240.24|240.22|240.14|10
1763126060000|2025-11-14 13:14:20|240.37|240.19|240.37|240.24|240.37|240.29|240.32|240.19|56
1763126070000|2025-11-14 13:14:30|240.32|240.29|240.37|240.24|240.37|240.29|240.32|240.24|7
1763126080000|2025-11-14 13:14:40|240.32|240.19|240.27|240.19|240.32|240.19|240.27|240.19|0
1763126090000|2025-11-14 13:14:50|240.32|240.24|240.37|240.29|240.37|240.29|240.32|240.19|11
1763126100000|2025-11-14 13:15:00|240.32|240.24|240.37|240.24|240.37|240.29|240.32|240.24|1
1763126110000|2025-11-14 13:15:10|240.32|240.29|240.17|240.09|240.32|240.29|240.17|240.09|5
1763126120000|2025-11-14 13:15:20|240.12|240.04|240.12|240.04|240.17|240.04|240.07|239.99|248
1763126130000|2025-11-14 13:15:30|240.07|239.99|240.17|240.09|240.17|240.09|240.07|239.99|36
1763126140000|2025-11-14 13:15:40|240.12|240.04|240.17|240.04|240.17|240.04|240.12|240.04|1
1763126150000|2025-11-14 13:15:50|240.12|239.99|240.07|239.99|240.17|239.99|240.07|239.99|5
1763126160000|2025-11-14 13:16:00|240.12|240.04|240.17|240.09|240.17|240.09|240.07|240.04|14
1763126170000|2025-11-14 13:16:10|240.12|240.04|240.12|240.04|240.12|240.09|240.12|240.04|17
1763126180000|2025-11-14 13:16:20||239.99||240.04||240.04||239.99|2
1763126190000|2025-11-14 13:16:30|240.17|240.09|240.17|240.09|240.22|240.14|240.17|240.09|16
1763126200000|2025-11-14 13:16:40|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|105
1763126210000|2025-11-14 13:16:50|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|5
1763126220000|2025-11-14 13:17:00|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|114
1763126240000|2025-11-14 13:17:20|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|54
1763126250000|2025-11-14 13:17:30|240.02||239.97||240.02||239.97||15
1763126280000|2025-11-14 13:18:00||239.84||239.89||239.89||239.84|12
1763126290000|2025-11-14 13:18:10|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|21
1763126300000|2025-11-14 13:18:20|239.92|239.84|239.92|239.84|239.97|239.89|239.92|239.84|1
1763126320000|2025-11-14 13:18:40|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.84|6
1763126330000|2025-11-14 13:18:50|||||||||3
1763126340000|2025-11-14 13:19:00|240.07|239.94|240.02|239.94|240.07|239.94|239.97|239.89|27
1763126350000|2025-11-14 13:19:10|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|55
1763126360000|2025-11-14 13:19:20|239.97|239.89|239.97|239.84|239.97|239.89|239.92|239.84|143
1763126370000|2025-11-14 13:19:30|239.92|239.89|239.92|239.84|239.97|239.89|239.92|239.84|4
1763126380000|2025-11-14 13:19:40|239.97|239.89|239.97|239.89|240.02|239.89|239.97|239.89|6
1763126390000|2025-11-14 13:19:50|240.02||239.97||240.02||239.97||16
1763126400000|2025-11-14 13:20:00|239.92|239.84|239.97|239.84|239.97|239.89|239.92|239.84|5
1763126410000|2025-11-14 13:20:10|239.92||239.92||239.97||239.92||3
1763126420000|2025-11-14 13:20:20||239.79||239.84||239.84||239.79|5
1763126430000|2025-11-14 13:20:30|239.87|239.79|239.92|239.79|239.92|239.84|239.87|239.79|6
1763126440000|2025-11-14 13:20:40|239.87|239.84|239.92|239.79|239.92|239.84|239.87|239.79|27
1763126450000|2025-11-14 13:20:50|239.87|239.84|239.92|239.84|239.92|239.84|239.87|239.79|5
1763126460000|2025-11-14 13:21:00|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.74|158
1763126470000|2025-11-14 13:21:10|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|35
1763126480000|2025-11-14 13:21:20|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.79|0
1763126490000|2025-11-14 13:21:30|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|66
1763126510000|2025-11-14 13:21:50|239.82|239.74|239.82|239.74|239.87|239.74|239.82|239.74|6
1763126520000|2025-11-14 13:22:00|239.87|239.79|239.87|239.79|239.92|239.79|239.87|239.79|31
1763126530000|2025-11-14 13:22:10|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|4
1763126540000|2025-11-14 13:22:20|239.92|239.84|239.92|239.79|239.92|239.84|239.87|239.79|5
1763126550000|2025-11-14 13:22:30|239.97|239.84|239.92|239.84|239.97|239.89|239.92|239.84|1
1763126560000|2025-11-14 13:22:40||239.79||239.79||239.79||239.79|13
1763126570000|2025-11-14 13:22:50||239.84||239.84||239.84||239.79|0
1763126580000|2025-11-14 13:23:00|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|15
1763126590000|2025-11-14 13:23:10|239.87|239.69|239.77|239.69|239.87|239.74|239.77|239.69|55
1763126600000|2025-11-14 13:23:20|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.74|0
1763126610000|2025-11-14 13:23:30|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|70
1763126620000|2025-11-14 13:23:40|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|47
1763126630000|2025-11-14 13:23:50|239.67|239.59|239.62|239.54|239.72|239.59|239.57|239.49|818
1763126640000|2025-11-14 13:24:00|239.67|239.59|239.77|239.69|239.77|239.69|239.67|239.59|31
1763126650000|2025-11-14 13:24:10|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|731
1763126660000|2025-11-14 13:24:20|239.82||239.77||239.82||239.77||2
1763126670000|2025-11-14 13:24:30|239.82|239.74|239.82|239.69|239.82|239.74|239.77|239.69|4
1763126680000|2025-11-14 13:24:40|239.77|239.74|239.87|239.74|239.87|239.79|239.77|239.74|26
1763126690000|2025-11-14 13:24:50|239.92|239.79|239.87|239.79|239.92|239.84|239.87|239.79|8
1763126700000|2025-11-14 13:25:00|239.92|239.84|239.82|239.74|239.92|239.84|239.82|239.74|10
1763126730000|2025-11-14 13:25:30|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|7
1763126740000|2025-11-14 13:25:40|239.77||239.82||239.82||239.77||1
1763126750000|2025-11-14 13:25:50|239.77|239.74|239.92|239.84|239.97|239.84|239.77|239.74|36
1763126760000|2025-11-14 13:26:00|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|69
1763126770000|2025-11-14 13:26:10|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.84|23
1763126780000|2025-11-14 13:26:20|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|71
1763126800000|2025-11-14 13:26:40|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|68
1763126810000|2025-11-14 13:26:50|239.97|239.89|239.97|239.84|239.97|239.89|239.92|239.84|86
1763126820000|2025-11-14 13:27:00||239.89||239.89||239.89||239.89|0
1763126830000|2025-11-14 13:27:10|||||||||5
1763126840000|2025-11-14 13:27:20|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|143
1763126850000|2025-11-14 13:27:30|240.02|239.94|240.02|239.94|240.07|239.99|240.02|239.94|202
1763126860000|2025-11-14 13:27:40|240.07|239.99|240.02|239.94|240.07|239.99|240.02|239.94|1
1763126870000|2025-11-14 13:27:50|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|0
1763126890000|2025-11-14 13:28:10|||||||||1
1763126900000|2025-11-14 13:28:20|||||||||3
1763126910000|2025-11-14 13:28:30|240.02|239.94|239.92|239.84|240.02|239.94|239.92|239.84|38
1763126930000|2025-11-14 13:28:50|239.97|239.79|239.97|239.84|239.97|239.84|239.97|239.79|8
1763126940000|2025-11-14 13:29:00|239.92|239.89|239.97|239.84|239.97|239.89|239.92|239.84|33
1763126960000|2025-11-14 13:29:20||239.89||239.89||239.89||239.89|2
1763126970000|2025-11-14 13:29:30|240.02||240.02||240.02||240.02||15
1763126980000|2025-11-14 13:29:40|239.97|239.94|240.02|239.89|240.02|239.94|239.97|239.89|5
1763126990000|2025-11-14 13:29:50||239.94||239.89||239.94||239.89|4
1763127000000|2025-11-14 13:30:00|239.97|239.94|240.07|239.94|240.07|239.94|239.97|239.94|17
1763127010000|2025-11-14 13:30:10|240.02|239.89|240.02|239.94|240.07|239.94|240.02|239.89|11
1763127020000|2025-11-14 13:30:20|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.84|39
1763127030000|2025-11-14 13:30:30|239.92|239.84|239.97|239.89|240.02|239.94|239.92|239.84|490
1763127040000|2025-11-14 13:30:40|240.02|239.94|240.02|239.94|240.02|239.94|239.97|239.94|1
1763127050000|2025-11-14 13:30:50|240.12|239.89|240.12|240.04|240.12|240.04|240.12|239.89|80
1763127060000|2025-11-14 13:31:00||239.99||239.99||240.04||239.99|9
1763127070000|2025-11-14 13:31:10||240.04||240.04||240.04||239.99|13
1763127080000|2025-11-14 13:31:20|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.04|75
1763127090000|2025-11-14 13:31:30|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|5
1763127100000|2025-11-14 13:31:40|240.22|240.04|240.17|240.04|240.22|240.04|240.12|240.04|21
1763127110000|2025-11-14 13:31:50|240.12|239.99|240.02|239.94|240.12|239.99|240.02|239.94|69
1763127120000|2025-11-14 13:32:00|240.07|239.89|240.02|239.94|240.07|239.94|240.02|239.89|53
1763127130000|2025-11-14 13:32:10|240.07|239.89|240.12|239.99|240.12|239.99|240.07|239.89|10
1763127140000|2025-11-14 13:32:20|240.07|240.04|240.12|240.04|240.12|240.04|240.07|239.99|11
1763127150000|2025-11-14 13:32:30|240.17|240.09|240.22|240.09|240.22|240.09|240.12|240.04|3
1763127160000|2025-11-14 13:32:40|240.32|240.14|240.22|240.14|240.37|240.24|240.22|240.09|412
1763127170000|2025-11-14 13:32:50|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.14|168
1763127180000|2025-11-14 13:33:00|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|58
1763127190000|2025-11-14 13:33:10|240.22|240.14|240.17|240.09|240.22|240.19|240.17|240.09|24
1763127200000|2025-11-14 13:33:20|240.22|240.04|240.07|239.99|240.22|240.04|240.07|239.99|97
1763127210000|2025-11-14 13:33:30|240.12|240.04|240.12|239.99|240.12|240.04|240.07|239.99|36
1763127220000|2025-11-14 13:33:40|240.07||240.12||240.12||240.07||0
1763127230000|2025-11-14 13:33:50|240.07||240.07||240.07||240.07||1
1763127240000|2025-11-14 13:34:00|240.12||240.12||240.12||240.07||13
1763127250000|2025-11-14 13:34:10|240.07||240.07||240.07||240.07||0
1763127260000|2025-11-14 13:34:20|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|6
1763127280000|2025-11-14 13:34:40|240.12|240.04|240.22|240.09|240.22|240.14|240.12|240.04|126
1763127290000|2025-11-14 13:34:50|240.17||240.17||240.17||240.17||37
1763127300000|2025-11-14 13:35:00|240.12|240.04|240.27|240.19|240.32|240.19|240.12|240.04|36
1763127310000|2025-11-14 13:35:10|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|134
1763127320000|2025-11-14 13:35:20|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|8
1763127330000|2025-11-14 13:35:30|240.12|240.04|240.12|240.04|240.17|240.04|240.12|240.04|118
1763127340000|2025-11-14 13:35:40|240.17|240.09|240.17|240.04|240.17|240.09|240.12|240.04|5
1763127350000|2025-11-14 13:35:50|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.09|0
1763127360000|2025-11-14 13:36:00|240.22|240.14|240.22|240.09|240.22|240.14|240.17|240.09|37
1763127370000|2025-11-14 13:36:10|240.17|240.04|240.12|240.04|240.22|240.04|240.12|240.04|3
1763127390000|2025-11-14 13:36:30|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|115
1763127400000|2025-11-14 13:36:40|240.12|240.04|240.17|240.04|240.17|240.09|240.12|240.04|31
1763127410000|2025-11-14 13:36:50|240.12|240.09|240.12|240.04|240.17|240.09|240.12|240.04|34
1763127420000|2025-11-14 13:37:00|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|14
1763127430000|2025-11-14 13:37:10|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|235
1763127440000|2025-11-14 13:37:20|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|18
1763127450000|2025-11-14 13:37:30|240.02|239.94|240.07|239.99|240.12|239.99|240.02|239.94|270
1763127460000|2025-11-14 13:37:40|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|5
1763127470000|2025-11-14 13:37:50|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|215
1763127480000|2025-11-14 13:38:00|||||||||29
1763127490000|2025-11-14 13:38:10|240.02|239.94|240.12|240.04|240.12|240.04|240.02|239.94|5
1763127500000|2025-11-14 13:38:20|||||||||17
1763127510000|2025-11-14 13:38:30|240.17|239.99|240.07|239.99|240.17|240.04|240.07|239.99|9
1763127520000|2025-11-14 13:38:40|240.12|240.04|240.12|240.04|240.12|240.04|240.07|240.04|0
1763127530000|2025-11-14 13:38:50|240.07|239.99|240.12|240.04|240.17|240.04|240.07|239.99|3
1763127540000|2025-11-14 13:39:00|240.17||240.12||240.17||240.12||1
1763127550000|2025-11-14 13:39:10|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.09|5
1763127560000|2025-11-14 13:39:20|240.12|240.04|240.17|240.04|240.17|240.09|240.12|240.04|3
1763127570000|2025-11-14 13:39:30|240.22|240.09|240.22|240.14|240.22|240.14|240.22|240.04|1
1763127580000|2025-11-14 13:39:40|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|5
1763127590000|2025-11-14 13:39:50|240.17||240.12||240.17||240.12||0
1763127600000|2025-11-14 13:40:00|240.17|239.99|240.12|239.99|240.17|239.99|240.07|239.99|45
1763127610000|2025-11-14 13:40:10|240.07|240.04|240.12|239.99|240.12|240.04|240.07|239.99|21
1763127620000|2025-11-14 13:40:20|240.07|240.04|240.12|240.04|240.12|240.04|240.07|239.99|2
1763127630000|2025-11-14 13:40:30|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|25
1763127640000|2025-11-14 13:40:40|240.17|240.09|240.17|240.09|240.17|240.14|240.17|240.09|5
1763127650000|2025-11-14 13:40:50|240.22|240.14|240.32|240.19|240.32|240.24|240.22|240.14|290
1763127660000|2025-11-14 13:41:00|240.27|240.24|240.22|240.14|240.27|240.24|240.22|240.14|83
1763127670000|2025-11-14 13:41:10||240.09||240.09||240.14||240.09|121
1763127680000|2025-11-14 13:41:20|240.17|240.04|240.12|240.04|240.17|240.04|240.12|240.04|156
1763127700000|2025-11-14 13:41:40|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|27
1763127710000|2025-11-14 13:41:50|240.12|240.04|240.12|240.04|240.12|240.04|240.07|239.99|10
1763127720000|2025-11-14 13:42:00|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|167
1763127730000|2025-11-14 13:42:10|240.17|239.99|240.12|240.04|240.17|240.04|240.07|239.99|141
1763127740000|2025-11-14 13:42:20||239.99||240.04||240.04||239.99|32
1763127750000|2025-11-14 13:42:30|240.07|239.99|240.12|239.99|240.12|240.04|240.07|239.99|3
1763127760000|2025-11-14 13:42:40||240.04||239.99||240.04||239.99|13
1763127770000|2025-11-14 13:42:50|240.07|240.04|240.12|240.04|240.12|240.04|240.07|240.04|44
1763127780000|2025-11-14 13:43:00|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|53
1763127790000|2025-11-14 13:43:10|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|36
1763127800000|2025-11-14 13:43:20|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|22
1763127820000|2025-11-14 13:43:40|239.97|239.89|239.97|239.89|240.02|239.94|239.97|239.89|64
1763127830000|2025-11-14 13:43:50|240.07|239.99|240.02|239.94|240.12|240.04|240.02|239.94|58
1763127840000|2025-11-14 13:44:00|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.94|3
1763127850000|2025-11-14 13:44:10|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|8
1763127860000|2025-11-14 13:44:20|240.12|240.04|240.17|240.09|240.17|240.09|240.07|239.99|104
1763127870000|2025-11-14 13:44:30|240.22|240.04|240.17|240.09|240.22|240.14|240.17|240.04|4
1763127880000|2025-11-14 13:44:40|240.22|240.14|240.22|240.14|240.22|240.14|240.17|240.09|27
1763127890000|2025-11-14 13:44:50|240.27|240.09|240.27|240.14|240.27|240.14|240.27|240.09|14
1763127900000|2025-11-14 13:45:00|240.22|240.19|240.37|240.24|240.37|240.29|240.22|240.19|4
1763127910000|2025-11-14 13:45:10|240.32|240.29|240.37|240.24|240.37|240.29|240.32|240.24|5
1763127920000|2025-11-14 13:45:20|240.32|240.19|240.32|240.24|240.37|240.24|240.27|240.14|6
1763127930000|2025-11-14 13:45:30|240.27|240.19|240.17|240.09|240.27|240.19|240.17|240.09|14
1763127940000|2025-11-14 13:45:40|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|11
1763127950000|2025-11-14 13:45:50|240.17|239.99|240.17|240.04|240.17|240.09|240.17|239.99|17
1763127960000|2025-11-14 13:46:00|240.22|240.09|240.22|240.09|240.22|240.09|240.22|240.04|5
1763127970000|2025-11-14 13:46:10|240.17|240.14|240.17|240.09|240.22|240.14|240.17|240.09|5
1763127980000|2025-11-14 13:46:20|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|3
1763127990000|2025-11-14 13:46:30|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|32
1763128000000|2025-11-14 13:46:40|240.32|240.24|240.37|240.29|240.37|240.29|240.32|240.24|3
1763128010000|2025-11-14 13:46:50|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.29|3
1763128020000|2025-11-14 13:47:00|240.47|240.39|240.47|240.39|240.52|240.44|240.42|240.34|75
1763128030000|2025-11-14 13:47:10|240.52|240.44|240.52|240.44|240.52|240.44|240.47|240.39|18
1763128040000|2025-11-14 13:47:20|240.57|240.49|240.52|240.44|240.57|240.49|240.52|240.44|35
1763128050000|2025-11-14 13:47:30|240.57|240.49|240.57|240.44|240.57|240.49|240.52|240.44|8
1763128060000|2025-11-14 13:47:40|240.52||240.52||240.57||240.52||35
1763128070000|2025-11-14 13:47:50|240.57|240.49|240.57|240.49|240.57|240.49|240.52|240.49|16
1763128080000|2025-11-14 13:48:00|240.52|240.44|240.52|240.44|240.57|240.49|240.52|240.44|6
1763128090000|2025-11-14 13:48:10|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|153
1763128100000|2025-11-14 13:48:20|240.52|240.44|240.42|240.34|240.52|240.44|240.42|240.34|192
1763128110000|2025-11-14 13:48:30|240.47|240.39|240.47|240.39|240.47|240.39|240.42|240.34|21
1763128120000|2025-11-14 13:48:40|240.42|240.29|240.42|240.34|240.42|240.34|240.37|240.29|17
1763128130000|2025-11-14 13:48:50|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|275
1763128140000|2025-11-14 13:49:00|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|5
1763128150000|2025-11-14 13:49:10|240.52|240.39|240.52|240.44|240.52|240.44|240.52|240.39|55
1763128160000|2025-11-14 13:49:20|240.57||240.52||240.57||240.52||0
1763128170000|2025-11-14 13:49:30|240.57|240.49|240.62|240.54|240.62|240.54|240.57|240.49|3
1763128180000|2025-11-14 13:49:40|240.57|240.49|240.62|240.54|240.62|240.54|240.57|240.49|0
1763128190000|2025-11-14 13:49:50|||||||||18
1763128200000|2025-11-14 13:50:00|240.67|240.59|240.62|240.54|240.67|240.59|240.62|240.54|13
1763128210000|2025-11-14 13:50:10|240.57|240.49|240.62|240.49|240.62|240.49|240.57|240.49|12
1763128220000|2025-11-14 13:50:20|240.57|240.54|240.67|240.59|240.67|240.59|240.57|240.54|8
1763128230000|2025-11-14 13:50:30|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.49|0
1763128240000|2025-11-14 13:50:40|240.62|240.54|240.62|240.54|240.62|240.59|240.62|240.54|147
1763128250000|2025-11-14 13:50:50|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|10
1763128260000|2025-11-14 13:51:00|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|1
1763128270000|2025-11-14 13:51:10|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.64|17
1763128280000|2025-11-14 13:51:20|240.82|240.74|240.87|240.74|240.87|240.79|240.82|240.69|73
1763128290000|2025-11-14 13:51:30|240.82|240.69|240.82|240.74|240.82|240.74|240.77|240.69|19
1763128300000|2025-11-14 13:51:40|||||||||46
1763128310000|2025-11-14 13:51:50|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|11
1763128320000|2025-11-14 13:52:00|||||||||58
1763128330000|2025-11-14 13:52:10|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|115
1763128340000|2025-11-14 13:52:20|||||||||4
1763128350000|2025-11-14 13:52:30|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.69|141
1763128360000|2025-11-14 13:52:40|240.87|240.69|240.82|240.74|240.87|240.74|240.82|240.69|78
1763128370000|2025-11-14 13:52:50|240.87|240.79|240.82|240.74|240.87|240.79|240.82|240.74|9
1763128380000|2025-11-14 13:53:00||240.69||240.74||240.74||240.69|17
1763128390000|2025-11-14 13:53:10|240.87|240.79|240.87|240.79|240.87|240.79|240.82|240.74|212
1763128400000|2025-11-14 13:53:20|||||||||125
1763128410000|2025-11-14 13:53:30|240.92|240.84|240.87|240.79|240.92|240.84|240.87|240.79|19
1763128420000|2025-11-14 13:53:40|240.82|240.74|240.87|240.79|240.92|240.79|240.82|240.74|39
1763128430000|2025-11-14 13:53:50|240.92|240.84|240.92|240.79|240.92|240.84|240.87|240.79|35
1763128440000|2025-11-14 13:54:00|240.87|240.74|240.92|240.79|240.92|240.84|240.82|240.74|201
1763128450000|2025-11-14 13:54:10|240.87|240.74|240.87|240.74|240.87|240.74|240.87|240.74|21
1763128460000|2025-11-14 13:54:20|240.82||240.82||240.87||240.82||0
1763128470000|2025-11-14 13:54:30|||||||||72
1763128480000|2025-11-14 13:54:40||240.69||240.74||240.74||240.69|13
1763128490000|2025-11-14 13:54:50||240.69||240.74||240.74||240.69|5
1763128500000|2025-11-14 13:55:00|240.77|240.69|240.77|240.69|240.77|240.74|240.77|240.69|23
1763128510000|2025-11-14 13:55:10|240.82||240.77||240.82||240.77||5
1763128520000|2025-11-14 13:55:20|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.69|7
1763128530000|2025-11-14 13:55:30|240.87|240.79|240.87|240.79|240.92|240.79|240.87|240.79|4
1763128540000|2025-11-14 13:55:40|240.92|240.84|240.87|240.79|240.92|240.84|240.87|240.79|2
1763128550000|2025-11-14 13:55:50|240.92|240.84|240.92|240.84|240.97|240.84|240.92|240.84|3
1763128560000|2025-11-14 13:56:00|240.97|240.89|240.97|240.89|240.97|240.89|240.92|240.89|166
1763128570000|2025-11-14 13:56:10|241.02||240.97||241.02||240.97||49
1763128580000|2025-11-14 13:56:20|241.02|240.84|240.97|240.84|241.02|240.89|240.92|240.84|8
1763128590000|2025-11-14 13:56:30|240.92|240.89|240.92|240.84|240.97|240.89|240.92|240.84|11
1763128600000|2025-11-14 13:56:40|240.97|240.79|240.92|240.79|240.97|240.79|240.87|240.79|19
1763128610000|2025-11-14 13:56:50|240.87|240.84|240.87|240.79|240.92|240.84|240.87|240.79|25
1763128620000|2025-11-14 13:57:00|240.92||240.92||240.92||240.87||29
1763128630000|2025-11-14 13:57:10|240.87|240.74|240.82|240.74|240.92|240.74|240.82|240.74|33
1763128640000|2025-11-14 13:57:20|240.77|240.69|240.82|240.69|240.82|240.74|240.77|240.69|41
1763128650000|2025-11-14 13:57:30|240.77|240.74|240.77|240.69|240.82|240.74|240.77|240.69|16
1763128660000|2025-11-14 13:57:40|240.82|240.74|240.82|240.69|240.82|240.74|240.77|240.69|76
1763128670000|2025-11-14 13:57:50|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.69|8
1763128680000|2025-11-14 13:58:00|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|4
1763128690000|2025-11-14 13:58:10|240.77|240.69|240.77|240.69|240.82|240.69|240.77|240.69|2
1763128700000|2025-11-14 13:58:20|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|9
1763128710000|2025-11-14 13:58:30|240.77||240.72||240.77||240.72||0
1763128720000|2025-11-14 13:58:40|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|31
1763128730000|2025-11-14 13:58:50|240.77|240.69|240.77|240.69|240.82|240.74|240.77|240.69|30
1763128740000|2025-11-14 13:59:00|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|0
1763128750000|2025-11-14 13:59:10|240.82|240.74|240.82|240.69|240.82|240.74|240.77|240.69|1
1763128760000|2025-11-14 13:59:20|240.77|240.74|240.77|240.69|240.77|240.74|240.77|240.69|7
1763128770000|2025-11-14 13:59:30|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.69|16
1763128780000|2025-11-14 13:59:40|240.77|240.69|240.77|240.69|240.82|240.74|240.77|240.69|3
1763128790000|2025-11-14 13:59:50|240.82|240.74|240.77|240.69|240.87|240.74|240.77|240.69|120
1763128800000|2025-11-14 14:00:00|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|7
1763128810000|2025-11-14 14:00:10|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.69|3
1763128830000|2025-11-14 14:00:30|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|44
1763128840000|2025-11-14 14:00:40|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|4
1763128850000|2025-11-14 14:00:50|240.72|240.64|240.72|240.64|240.77|240.69|240.72|240.64|12
1763128860000|2025-11-14 14:01:00||240.59||240.64||240.64||240.59|22
1763128870000|2025-11-14 14:01:10|240.77|240.59|240.77|240.64|240.77|240.69|240.77|240.59|20
1763128880000|2025-11-14 14:01:20|240.72|240.69|240.67|240.54|240.72|240.69|240.67|240.54|2
1763128890000|2025-11-14 14:01:30|240.62|240.59|240.57|240.49|240.62|240.59|240.57|240.49|56
1763128900000|2025-11-14 14:01:40||240.44||240.49||240.49||240.44|22
1763128910000|2025-11-14 14:01:50|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|8
1763128920000|2025-11-14 14:02:00|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|65
1763128930000|2025-11-14 14:02:10|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|4
1763128940000|2025-11-14 14:02:20|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|156
1763128950000|2025-11-14 14:02:30|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|22
1763128960000|2025-11-14 14:02:40|240.57|240.49|240.62|240.54|240.62|240.54|240.57|240.49|31
1763128970000|2025-11-14 14:02:50|240.57|240.49|240.57|240.49|240.62|240.54|240.57|240.49|9
1763128980000|2025-11-14 14:03:00|240.62|240.54|240.57|240.49|240.62|240.54|240.57|240.49|2
1763128990000|2025-11-14 14:03:10|||||||||6
1763129000000|2025-11-14 14:03:20|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|2
1763129010000|2025-11-14 14:03:30|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|19
1763129020000|2025-11-14 14:03:40|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|8
1763129030000|2025-11-14 14:03:50|240.57|240.49|240.67|240.59|240.67|240.59|240.57|240.49|16
1763129040000|2025-11-14 14:04:00|||||||||27
1763129050000|2025-11-14 14:04:10|240.72|240.64|240.77|240.69|240.77|240.69|240.67|240.59|15
1763129060000|2025-11-14 14:04:20|||||||||4
1763129070000|2025-11-14 14:04:30|||||||||1
1763129080000|2025-11-14 14:04:40|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|30
1763129090000|2025-11-14 14:04:50|240.77|240.69|240.87|240.74|240.87|240.79|240.77|240.69|95
1763129100000|2025-11-14 14:05:00|240.82|240.79|240.82|240.74|240.87|240.79|240.82|240.74|18
1763129110000|2025-11-14 14:05:10|240.87|240.79|240.87|240.79|240.87|240.79|240.82|240.79|108
1763129120000|2025-11-14 14:05:20|240.82|240.74|240.92|240.84|240.92|240.84|240.82|240.74|156
1763129130000|2025-11-14 14:05:30|240.97|240.89|240.92|240.84|240.97|240.89|240.92|240.84|63
1763129140000|2025-11-14 14:05:40|240.87|240.79|240.92|240.79|240.92|240.84|240.87|240.79|25
1763129150000|2025-11-14 14:05:50|240.87|240.84|240.87|240.79|240.92|240.84|240.87|240.79|101
1763129160000|2025-11-14 14:06:00|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|196
1763129170000|2025-11-14 14:06:10|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|187
1763129180000|2025-11-14 14:06:20|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|16
1763129190000|2025-11-14 14:06:30|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|1
1763129200000|2025-11-14 14:06:40|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|22
1763129210000|2025-11-14 14:06:50|240.67|240.59|240.67|240.59|240.67|240.64|240.67|240.59|2
1763129220000|2025-11-14 14:07:00|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.59|49
1763129230000|2025-11-14 14:07:10|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|6
1763129240000|2025-11-14 14:07:20|240.67|240.59|240.72|240.59|240.72|240.64|240.67|240.59|101
1763129250000|2025-11-14 14:07:30||240.64||240.64||240.64||240.59|3
1763129260000|2025-11-14 14:07:40|240.77||240.77||240.77||240.72||0
1763129270000|2025-11-14 14:07:50|240.72|240.69|240.77|240.69|240.82|240.69|240.72|240.69|85
1763129280000|2025-11-14 14:08:00|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|56
1763129290000|2025-11-14 14:08:10||240.64||240.69||240.69||240.64|1
1763129300000|2025-11-14 14:08:20|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.69|8
1763129310000|2025-11-14 14:08:30|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|10
1763129320000|2025-11-14 14:08:40|240.77|240.69|240.82|240.69|240.82|240.74|240.77|240.69|4
1763129330000|2025-11-14 14:08:50|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.69|221
1763129340000|2025-11-14 14:09:00|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.64|20
1763129350000|2025-11-14 14:09:10|240.72|240.64|240.77|240.64|240.77|240.69|240.72|240.64|6
1763129360000|2025-11-14 14:09:20|240.72|240.59|240.72|240.59|240.72|240.64|240.72|240.59|2
1763129370000|2025-11-14 14:09:30|240.67|240.64|240.72|240.59|240.72|240.64|240.67|240.59|100
1763129380000|2025-11-14 14:09:40||240.64||240.64||240.64||240.64|45
1763129390000|2025-11-14 14:09:50|240.77||240.77||240.77||240.72||0
1763129400000|2025-11-14 14:10:00|240.72|240.69|240.72|240.64|240.77|240.69|240.72|240.64|1
1763129410000|2025-11-14 14:10:10|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|17
1763129420000|2025-11-14 14:10:20|240.77|240.59|240.72|240.64|240.77|240.64|240.72|240.59|12
1763129430000|2025-11-14 14:10:30||240.59||240.64||240.64||240.59|0
1763129440000|2025-11-14 14:10:40|240.67|240.59|240.67|240.59|240.72|240.64|240.67|240.59|110
1763129450000|2025-11-14 14:10:50|240.72|240.64|240.72|240.59|240.72|240.64|240.67|240.59|0
1763129460000|2025-11-14 14:11:00|240.67|240.64|240.72|240.64|240.72|240.64|240.67|240.64|0
1763129470000|2025-11-14 14:11:10|240.77|240.69|240.67|240.59|240.77|240.69|240.67|240.59|11
1763129480000|2025-11-14 14:11:20||240.54||240.59||240.59||240.54|0
1763129490000|2025-11-14 14:11:30|240.72||240.67||240.72||240.67||0
1763129500000|2025-11-14 14:11:40|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|0
1763129510000|2025-11-14 14:11:50|||||||||1
1763129520000|2025-11-14 14:12:00|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|1
1763129540000|2025-11-14 14:12:20|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|10
1763129550000|2025-11-14 14:12:30|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|10
1763129560000|2025-11-14 14:12:40|240.82|240.74|240.77|240.69|240.82|240.74|240.72|240.64|57
1763129570000|2025-11-14 14:12:50|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.74|32
1763129580000|2025-11-14 14:13:00|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|7
1763129590000|2025-11-14 14:13:10|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|5
1763129610000|2025-11-14 14:13:30||240.64||240.69||240.69||240.64|8
1763129620000|2025-11-14 14:13:40|240.72|240.64|240.67|240.54|240.72|240.64|240.67|240.54|10
1763129630000|2025-11-14 14:13:50|240.62||240.62||240.67||240.62||0
1763129640000|2025-11-14 14:14:00|240.67|240.59|240.67|240.54|240.67|240.59|240.62|240.54|73
1763129650000|2025-11-14 14:14:10|240.62|240.49|240.62|240.54|240.67|240.54|240.57|240.49|12
1763129660000|2025-11-14 14:14:20|240.67|240.59|240.67|240.59|240.67|240.59|240.62|240.59|69
1763129670000|2025-11-14 14:14:30|240.72||240.67||240.72||240.67||0
1763129680000|2025-11-14 14:14:40|240.72||240.67||240.72||240.67||21
1763129690000|2025-11-14 14:14:50|240.62|240.54|240.62|240.54|240.67|240.54|240.62|240.54|30
1763129700000|2025-11-14 14:15:00|240.57|240.49|240.57|240.49|240.62|240.49|240.57|240.49|1
1763129710000|2025-11-14 14:15:10|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|0
1763129720000|2025-11-14 14:15:20|240.67|240.59|240.62|240.54|240.67|240.59|240.62|240.54|15
1763129730000|2025-11-14 14:15:30|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|0
1763129750000|2025-11-14 14:15:50|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|125
1763129760000|2025-11-14 14:16:00|||||||||17
1763129770000|2025-11-14 14:16:10|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|7
1763129780000|2025-11-14 14:16:20|240.72|240.64|240.72|240.59|240.72|240.64|240.72|240.59|5
1763129790000|2025-11-14 14:16:30|240.67|240.64|240.72|240.64|240.72|240.64|240.67|240.59|31
1763129800000|2025-11-14 14:16:40|240.67|240.59|240.62|240.54|240.67|240.59|240.62|240.54|58
1763129810000|2025-11-14 14:16:50|240.67||240.67||240.67||240.62||1
1763129820000|2025-11-14 14:17:00|240.62|240.49|240.62|240.49|240.67|240.54|240.57|240.49|10
1763129830000|2025-11-14 14:17:10||240.54||240.54||240.54||240.49|10
1763129840000|2025-11-14 14:17:20|240.67|240.59|240.62|240.54|240.67|240.59|240.62|240.54|7
1763129850000|2025-11-14 14:17:30|240.67|240.59|240.67|240.54|240.67|240.59|240.67|240.54|4
1763129860000|2025-11-14 14:17:40|240.62|240.49|240.62|240.54|240.62|240.54|240.57|240.49|14
1763129880000|2025-11-14 14:18:00|240.67||240.62||240.67||240.62||0
1763129890000|2025-11-14 14:18:10|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|4
1763129900000|2025-11-14 14:18:20|240.62||240.57||240.62||240.57||20
1763129910000|2025-11-14 14:18:30|240.62||240.57||240.62||240.57||5
1763129920000|2025-11-14 14:18:40|240.62|240.54|240.57|240.49|240.62|240.54|240.57|240.49|24
1763129940000|2025-11-14 14:19:00|240.62||240.62||240.62||240.57||9
1763129950000|2025-11-14 14:19:10|240.57|240.54|240.57|240.49|240.57|240.54|240.57|240.49|6
1763129960000|2025-11-14 14:19:20|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.49|2
1763129970000|2025-11-14 14:19:30|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|6
1763129990000|2025-11-14 14:19:50||240.54||240.59||240.59||240.54|45
1763130010000|2025-11-14 14:20:10|240.62|240.54|240.67|240.54|240.67|240.59|240.62|240.54|12
1763130020000|2025-11-14 14:20:20|240.62||240.62||240.67||240.62||0
1763130030000|2025-11-14 14:20:30|240.67|240.59|240.62|240.54|240.67|240.59|240.62|240.54|7
1763130040000|2025-11-14 14:20:40|240.67||240.67||240.67||240.62||0
1763130050000|2025-11-14 14:20:50|240.62|240.59|240.62|240.54|240.67|240.59|240.62|240.54|37
1763130060000|2025-11-14 14:21:00||240.49||240.49||240.54||240.49|7
1763130070000|2025-11-14 14:21:10|240.57|240.54|240.62|240.54|240.62|240.54|240.57|240.49|2
1763130080000|2025-11-14 14:21:20|240.57|240.49|240.57|240.44|240.62|240.54|240.57|240.44|54
1763130090000|2025-11-14 14:21:30||240.49||240.49||240.49||240.49|0
1763130100000|2025-11-14 14:21:40|240.62|240.54|240.67|240.54|240.67|240.54|240.57|240.54|148
1763130110000|2025-11-14 14:21:50|240.62|240.59|240.62|240.54|240.67|240.59|240.62|240.54|224
1763130120000|2025-11-14 14:22:00|240.67|240.59|240.62|240.54|240.67|240.59|240.62|240.54|5
1763130130000|2025-11-14 14:22:10|240.67|240.59|240.67|240.54|240.67|240.59|240.67|240.54|2
1763130140000|2025-11-14 14:22:20|240.62|240.59|240.62|240.54|240.67|240.59|240.62|240.54|10
1763130180000|2025-11-14 14:23:00|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|28
1763130190000|2025-11-14 14:23:10|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.59|18
1763130200000|2025-11-14 14:23:20|||||||||14
1763130210000|2025-11-14 14:23:30|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|24
1763130220000|2025-11-14 14:23:40|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|2
1763130230000|2025-11-14 14:23:50|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.69|24
1763130240000|2025-11-14 14:24:00|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|10
1763130250000|2025-11-14 14:24:10|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|0
1763130260000|2025-11-14 14:24:20|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|12
1763130270000|2025-11-14 14:24:30|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|6
1763130290000|2025-11-14 14:24:50|240.77|240.69|240.77|240.64|240.77|240.69|240.77|240.64|9
1763130300000|2025-11-14 14:25:00|240.72||240.72||240.77||240.72||24
1763130310000|2025-11-14 14:25:10|240.67|240.59|240.62|240.54|240.72|240.59|240.62|240.54|38
1763130320000|2025-11-14 14:25:20|240.67||240.62||240.67||240.62||7
1763130340000|2025-11-14 14:25:40|240.67|240.59|240.67|240.54|240.67|240.59|240.62|240.54|6
1763130350000|2025-11-14 14:25:50||240.59||240.59||240.59||240.54|5
1763130360000|2025-11-14 14:26:00|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|52
1763130370000|2025-11-14 14:26:10|240.67|240.59|240.72|240.59|240.72|240.64|240.67|240.59|12
1763130380000|2025-11-14 14:26:20|240.77|240.64|240.77|240.69|240.77|240.69|240.72|240.64|36
1763130390000|2025-11-14 14:26:30|||||||||1
1763130400000|2025-11-14 14:26:40|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|50
1763130410000|2025-11-14 14:26:50|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|45
1763130420000|2025-11-14 14:27:00|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|40
1763130430000|2025-11-14 14:27:10|240.72|240.64|240.72|240.64|240.72|240.64|240.67|240.59|1
1763130440000|2025-11-14 14:27:20|240.67|240.59|240.67|240.59|240.67|240.64|240.67|240.59|36
1763130480000|2025-11-14 14:28:00|||||||||99
1763130500000|2025-11-14 14:28:20|||||||||63
1763130510000|2025-11-14 14:28:30|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|16
1763130540000|2025-11-14 14:29:00|240.72|240.64|240.72|240.64|240.77|240.69|240.67|240.59|113
1763130550000|2025-11-14 14:29:10|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|5
1763130560000|2025-11-14 14:29:20|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|5
1763130570000|2025-11-14 14:29:30|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|15
1763130580000|2025-11-14 14:29:40|240.77||240.77||240.77||240.72||3
1763130590000|2025-11-14 14:29:50|240.72|240.59|240.67|240.59|240.77|240.59|240.67|240.59|3
1763130600000|2025-11-14 14:30:00|240.72|240.54|240.62|240.54|240.72|240.59|240.62|240.49|101
1763130610000|2025-11-14 14:30:10|240.67|240.59|240.67|240.59|240.77|240.64|240.62|240.54|49
1763130620000|2025-11-14 14:30:20|240.72|240.54|240.57|240.44|240.72|240.54|240.57|240.44|265
1763130630000|2025-11-14 14:30:30|240.62|240.49|240.57|240.49|240.62|240.49|240.52|240.44|100
1763130640000|2025-11-14 14:30:40|240.62|240.54|240.62|240.49|240.62|240.54|240.57|240.49|148
1763130650000|2025-11-14 14:30:50|240.57|240.44|240.52|240.44|240.62|240.44|240.52|240.44|22
1763130660000|2025-11-14 14:31:00|240.57|240.49|240.62|240.54|240.62|240.54|240.52|240.44|168
1763130670000|2025-11-14 14:31:10|240.57|240.49|240.62|240.54|240.62|240.54|240.57|240.49|24
1763130680000|2025-11-14 14:31:20|240.57|240.49|240.47|240.34|240.57|240.49|240.47|240.34|9
1763130690000|2025-11-14 14:31:30|240.42|240.39|240.47|240.39|240.52|240.39|240.42|240.39|5
1763130700000|2025-11-14 14:31:40|240.52|240.34|240.47|240.34|240.52|240.39|240.42|240.34|15
1763130710000|2025-11-14 14:31:50|240.52|240.39|240.52|240.44|240.52|240.44|240.47|240.39|36
1763130720000|2025-11-14 14:32:00|240.57|240.49|240.47|240.39|240.62|240.49|240.47|240.39|93
1763130730000|2025-11-14 14:32:10|240.52|240.44|240.42|240.29|240.52|240.44|240.42|240.29|0
1763130740000|2025-11-14 14:32:20|240.37|240.34|240.37|240.29|240.37|240.34|240.37|240.24|8
1763130750000|2025-11-14 14:32:30|240.32|240.24|240.37|240.24|240.37|240.29|240.32|240.24|6
1763130760000|2025-11-14 14:32:40|240.32|240.29|240.22|240.14|240.32|240.29|240.22|240.14|44
1763130770000|2025-11-14 14:32:50|240.27|240.09|240.22|240.14|240.27|240.14|240.17|240.09|67
1763130780000|2025-11-14 14:33:00|240.17|240.09|240.17|240.09|240.17|240.14|240.17|240.09|5
1763130790000|2025-11-14 14:33:10|240.12|239.99|240.07|239.99|240.12|240.04|240.07|239.99|68
1763130800000|2025-11-14 14:33:20|240.12|239.94|240.07|239.99|240.12|239.99|240.07|239.94|7
1763130810000|2025-11-14 14:33:30|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.89|145
1763130820000|2025-11-14 14:33:40|240.07|239.99|240.02|239.94|240.12|240.04|240.02|239.94|81
1763130830000|2025-11-14 14:33:50|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|58
1763130840000|2025-11-14 14:34:00|240.17|240.09|240.27|240.19|240.27|240.19|240.17|240.09|161
1763130850000|2025-11-14 14:34:10|240.22|240.09|240.22|240.09|240.22|240.14|240.17|240.04|6
1763130860000|2025-11-14 14:34:20|240.17|240.14|240.27|240.19|240.27|240.19|240.17|240.09|16
1763130870000|2025-11-14 14:34:30|240.32|240.14|240.37|240.29|240.37|240.29|240.27|240.14|33
1763130880000|2025-11-14 14:34:40|240.32|240.24|240.37|240.29|240.42|240.29|240.32|240.24|58
1763130890000|2025-11-14 14:34:50|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|290
1763130900000|2025-11-14 14:35:00|240.42|240.34|240.37|240.29|240.42|240.34|240.32|240.24|38
1763130910000|2025-11-14 14:35:10|240.32|240.24|240.37|240.24|240.37|240.24|240.32|240.19|2
1763130920000|2025-11-14 14:35:20|240.32|240.19|240.37|240.29|240.37|240.29|240.27|240.14|9
1763130930000|2025-11-14 14:35:30|240.42|240.34|240.52|240.44|240.52|240.44|240.42|240.34|135
1763130940000|2025-11-14 14:35:40|240.57|240.49|240.62|240.54|240.67|240.59|240.57|240.44|320
1763130950000|2025-11-14 14:35:50|240.67|240.59|240.57|240.49|240.67|240.59|240.57|240.49|41
1763130960000|2025-11-14 14:36:00|240.62|240.54|240.72|240.59|240.72|240.59|240.57|240.49|47
1763130970000|2025-11-14 14:36:10|240.77|240.64|240.82|240.74|240.82|240.74|240.77|240.64|4
1763130980000|2025-11-14 14:36:20|240.87|240.79|240.87|240.79|240.92|240.84|240.87|240.79|245
1763130990000|2025-11-14 14:36:30|240.92|240.84|240.87|240.79|240.92|240.84|240.87|240.79|108
1763131000000|2025-11-14 14:36:40|240.92|240.84|240.97|240.84|240.97|240.84|240.92|240.79|59
1763131010000|2025-11-14 14:36:50|240.92|240.79|240.92|240.84|240.97|240.89|240.87|240.79|138
1763131020000|2025-11-14 14:37:00|240.97|240.89|240.97|240.89|241.02|240.89|240.92|240.84|40
1763131030000|2025-11-14 14:37:10|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.99|132
1763131040000|2025-11-14 14:37:20|241.02|240.89|240.92|240.84|241.02|240.89|240.92|240.84|280
1763131050000|2025-11-14 14:37:30|240.87|240.79|240.92|240.84|240.92|240.84|240.82|240.74|92
1763131060000|2025-11-14 14:37:40|240.87|240.79|240.92|240.79|240.92|240.84|240.87|240.79|204
1763131070000|2025-11-14 14:37:50|240.97|240.84|241.02|240.94|241.02|240.94|240.97|240.84|26
1763131080000|2025-11-14 14:38:00|240.97|240.89|241.07|240.99|241.07|240.99|240.97|240.89|173
1763131090000|2025-11-14 14:38:10|241.02|240.94|240.97|240.84|241.02|240.94|240.97|240.84|11
1763131100000|2025-11-14 14:38:20|241.02|240.89|240.97|240.89|241.02|240.94|240.97|240.84|30
1763131110000|2025-11-14 14:38:30|240.92|240.84|240.92|240.79|240.97|240.89|240.87|240.79|46
1763131120000|2025-11-14 14:38:40|240.87|240.84|240.97|240.89|240.97|240.89|240.87|240.79|384
1763131130000|2025-11-14 14:38:50|240.92|240.84|240.92|240.84|241.02|240.94|240.92|240.84|95
1763131140000|2025-11-14 14:39:00|240.87|240.79|240.87|240.74|240.87|240.79|240.82|240.74|12
1763131150000|2025-11-14 14:39:10|240.82|240.69|240.82|240.74|240.87|240.74|240.77|240.69|21
1763131160000|2025-11-14 14:39:20|240.77|240.69|240.72|240.64|240.77|240.74|240.72|240.64|28
1763131170000|2025-11-14 14:39:30|240.67|240.59|240.67|240.59|240.72|240.64|240.62|240.54|45
1763131180000|2025-11-14 14:39:40|240.72|240.64|240.72|240.64|240.72|240.64|240.67|240.59|26
1763131190000|2025-11-14 14:39:50||240.59||240.64||240.64||240.59|26
1763131200000|2025-11-14 14:40:00|240.67|240.59|240.82|240.69|240.82|240.74|240.67|240.59|32
1763131210000|2025-11-14 14:40:10|240.77|240.64|240.82|240.69|240.82|240.74|240.72|240.64|27
1763131220000|2025-11-14 14:40:20|240.77|240.74|240.72|240.59|240.82|240.74|240.62|240.54|269
1763131230000|2025-11-14 14:40:30|240.67|240.64|240.72|240.59|240.77|240.64|240.67|240.59|236
1763131240000|2025-11-14 14:40:40|240.67|240.64|240.77|240.69|240.77|240.69|240.67|240.59|21
1763131250000|2025-11-14 14:40:50|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.59|13
1763131260000|2025-11-14 14:41:00|240.72|240.64|240.82|240.74|240.82|240.74|240.72|240.64|15
1763131270000|2025-11-14 14:41:10||240.69||240.74||240.74||240.69|33
1763131280000|2025-11-14 14:41:20|240.87|240.79|240.87|240.74|240.87|240.79|240.82|240.74|146
1763131290000|2025-11-14 14:41:30|240.82|240.84|240.97|240.89|240.97|240.89|240.82|240.79|91
1763131300000|2025-11-14 14:41:40|241.02|240.84|240.92|240.84|241.02|240.84|240.92|240.84|93
1763131310000|2025-11-14 14:41:50|240.87|240.79|240.87|240.79|240.92|240.79|240.87|240.79|30
1763131320000|2025-11-14 14:42:00|240.92|240.84|240.82|240.74|240.92|240.84|240.82|240.74|26
1763131330000|2025-11-14 14:42:10|240.77|240.69|240.77|240.69|240.82|240.74|240.77|240.69|96
1763131340000|2025-11-14 14:42:20|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|40
1763131350000|2025-11-14 14:42:30|240.72|240.64|240.72|240.64|240.77|240.69|240.72|240.59|10
1763131360000|2025-11-14 14:42:40|240.77|240.69|240.77|240.64|240.77|240.69|240.72|240.64|14
1763131370000|2025-11-14 14:42:50|240.82|240.69|240.82|240.74|240.82|240.74|240.77|240.69|1
1763131380000|2025-11-14 14:43:00|240.87|240.79|240.87|240.79|240.87|240.79|240.82|240.74|348
1763131390000|2025-11-14 14:43:10|240.92|240.84|240.87|240.79|240.92|240.84|240.87|240.79|214
1763131400000|2025-11-14 14:43:20|240.82|240.74|240.87|240.74|240.87|240.74|240.82|240.74|6
1763131410000|2025-11-14 14:43:30|240.82|240.79|240.87|240.79|240.87|240.79|240.82|240.74|15
1763131420000|2025-11-14 14:43:40|240.82|240.74|240.97|240.84|240.97|240.84|240.82|240.74|26
1763131430000|2025-11-14 14:43:50|240.92|240.89|240.87|240.79|240.92|240.89|240.87|240.79|33
1763131440000|2025-11-14 14:44:00|240.92|240.74|240.92|240.84|240.92|240.84|240.82|240.74|378
1763131450000|2025-11-14 14:44:10|240.97|240.89|240.97|240.89|240.97|240.89|240.92|240.84|228
1763131460000|2025-11-14 14:44:20|241.02|240.94|240.97|240.84|241.02|240.94|240.92|240.84|7
1763131470000|2025-11-14 14:44:30|240.92|240.89|240.97|240.84|240.97|240.89|240.92|240.84|1
1763131480000|2025-11-14 14:44:40|241.02|240.89|241.02|240.94|241.02|240.94|240.97|240.84|23
1763131490000|2025-11-14 14:44:50|241.07|240.99|240.97|240.89|241.07|240.99|240.97|240.89|26
1763131500000|2025-11-14 14:45:00|240.92|240.84|241.02|240.94|241.02|240.94|240.92|240.84|18
1763131510000|2025-11-14 14:45:10|240.97|240.89|241.07|240.99|241.07|240.99|240.97|240.89|95
1763131520000|2025-11-14 14:45:20|241.02|240.94|241.02|240.94|241.07|240.99|241.02|240.94|17
1763131530000|2025-11-14 14:45:30|241.07|240.99|241.07|240.99|241.07|240.99|241.02|240.94|22
1763131540000|2025-11-14 14:45:40|241.12|241.04|241.17|241.09|241.17|241.09|241.07|240.99|33
1763131550000|2025-11-14 14:45:50|241.12|241.04|241.17|241.09|241.22|241.09|241.12|241.04|2
1763131560000|2025-11-14 14:46:00|241.12|241.04|241.22|241.09|241.22|241.14|241.12|241.04|27
1763131570000|2025-11-14 14:46:10|241.17|241.04|241.12|241.04|241.17|241.04|241.07|240.99|40
1763131580000|2025-11-14 14:46:20||240.99||241.04||241.04||240.99|18
1763131590000|2025-11-14 14:46:30|241.17|241.09|241.22|241.14|241.22|241.14|241.17|241.09|104
1763131600000|2025-11-14 14:46:40|||||||||141
1763131610000|2025-11-14 14:46:50|241.17|241.09|241.17|241.04|241.17|241.09|241.17|241.04|222
1763131620000|2025-11-14 14:47:00|241.12|241.09|241.22|241.14|241.27|241.14|241.12|241.04|187
1763131630000|2025-11-14 14:47:10|241.17|241.09|241.22|241.14|241.27|241.19|241.17|241.09|295
1763131640000|2025-11-14 14:47:20|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.14|151
1763131650000|2025-11-14 14:47:30|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|163
1763131660000|2025-11-14 14:47:40|241.32|241.24|241.42|241.34|241.42|241.34|241.32|241.24|314
1763131670000|2025-11-14 14:47:50|241.37|241.29|241.37|241.29|241.42|241.29|241.37|241.24|473
1763131680000|2025-11-14 14:48:00|241.32|241.24|241.42|241.29|241.42|241.29|241.32|241.24|206
1763131690000|2025-11-14 14:48:10|241.37|241.34|241.37|241.29|241.42|241.34|241.37|241.29|128
1763131700000|2025-11-14 14:48:20|241.42|241.34|241.47|241.34|241.47|241.34|241.42|241.29|184
1763131710000|2025-11-14 14:48:30|241.42|241.39|241.37|241.29|241.47|241.39|241.37|241.29|41
1763131720000|2025-11-14 14:48:40||241.24||241.29||241.29||241.24|121
1763131730000|2025-11-14 14:48:50|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|3
1763131740000|2025-11-14 14:49:00|241.37|241.29|241.37|241.29|241.42|241.34|241.32|241.29|136
1763131750000|2025-11-14 14:49:10|241.42|241.24|241.32|241.24|241.42|241.24|241.32|241.24|46
1763131760000|2025-11-14 14:49:20|241.22|241.14|241.27|241.19|241.27|241.19|241.22|241.14|154
1763131770000|2025-11-14 14:49:30|241.32|241.14|241.22|241.14|241.32|241.19|241.22|241.14|103
1763131780000|2025-11-14 14:49:40|241.27|241.24|241.27|241.19|241.32|241.24|241.22|241.19|230
1763131790000|2025-11-14 14:49:50|241.32|241.24|241.32|241.24|241.37|241.29|241.27|241.19|21
1763131800000|2025-11-14 14:50:00|241.37|241.19|241.42|241.34|241.42|241.34|241.32|241.19|19
1763131810000|2025-11-14 14:50:10|241.47|241.29|241.37|241.29|241.47|241.29|241.37|241.29|22
1763131820000|2025-11-14 14:50:20|241.42|241.24|241.37|241.29|241.42|241.29|241.37|241.24|24
1763131830000|2025-11-14 14:50:30|241.42|241.24|241.27|241.19|241.42|241.34|241.27|241.19|120
1763131840000|2025-11-14 14:50:40|241.32|241.14|241.22|241.14|241.32|241.14|241.22|241.14|11
1763131850000|2025-11-14 14:50:50|241.27|241.19|241.32|241.24|241.32|241.24|241.27|241.14|68
1763131860000|2025-11-14 14:51:00|241.37|241.19|241.37|241.29|241.37|241.29|241.37|241.19|61
1763131870000|2025-11-14 14:51:10|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.19|50
1763131880000|2025-11-14 14:51:20|241.27|241.19|241.22|241.14|241.27|241.19|241.22|241.14|739
1763131890000|2025-11-14 14:51:30|||||||||13
1763131900000|2025-11-14 14:51:40|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|51
1763131910000|2025-11-14 14:51:50|241.37|241.29|241.42|241.34|241.47|241.34|241.37|241.29|71
1763131920000|2025-11-14 14:52:00|241.47|241.39|241.47|241.39|241.47|241.39|241.42|241.34|63
1763131930000|2025-11-14 14:52:10|241.42|241.34|241.47|241.39|241.47|241.39|241.42|241.34|54
1763131940000|2025-11-14 14:52:20|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|71
1763131950000|2025-11-14 14:52:30|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|5
1763131960000|2025-11-14 14:52:40|241.47|241.44|241.47|241.39|241.52|241.44|241.47|241.39|38
1763131970000|2025-11-14 14:52:50|241.52|241.34|241.47|241.34|241.52|241.39|241.42|241.34|144
1763131980000|2025-11-14 14:53:00|241.42|241.39|241.57|241.49|241.57|241.49|241.42|241.34|216
1763131990000|2025-11-14 14:53:10||241.44||241.49||241.49||241.44|17
1763132000000|2025-11-14 14:53:20|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.49|47
1763132010000|2025-11-14 14:53:30|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|35
1763132020000|2025-11-14 14:53:40|241.67||241.67||241.67||241.67||32
1763132030000|2025-11-14 14:53:50|241.62||241.62||241.62||241.62||5
1763132040000|2025-11-14 14:54:00|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|100
1763132050000|2025-11-14 14:54:10|241.62|241.39|241.57|241.49|241.62|241.49|241.52|241.39|69
1763132060000|2025-11-14 14:54:20|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.34|18
1763132070000|2025-11-14 14:54:30|241.52|241.44|241.52|241.44|241.52|241.44|241.47|241.39|47
1763132080000|2025-11-14 14:54:40|241.57|241.39|241.57|241.49|241.57|241.49|241.52|241.39|668
1763132090000|2025-11-14 14:54:50|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.49|162
1763132100000|2025-11-14 14:55:00|241.67|241.49|241.67|241.59|241.67|241.59|241.62|241.49|85
1763132110000|2025-11-14 14:55:10|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.49|938
1763132120000|2025-11-14 14:55:20|241.67|241.59|241.62|241.54|241.67|241.59|241.62|241.54|117
1763132130000|2025-11-14 14:55:30|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|70
1763132140000|2025-11-14 14:55:40|241.57|241.49|241.67|241.59|241.67|241.59|241.57|241.49|107
1763132150000|2025-11-14 14:55:50|||||||||3
1763132160000|2025-11-14 14:56:00|241.62|241.54|241.67|241.54|241.67|241.59|241.62|241.49|124
1763132170000|2025-11-14 14:56:10|241.62|241.49|241.57|241.49|241.67|241.49|241.57|241.49|10
1763132180000|2025-11-14 14:56:20|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.49|144
1763132190000|2025-11-14 14:56:30|241.57|241.49|241.72|241.59|241.72|241.59|241.57|241.49|28
1763132200000|2025-11-14 14:56:40|241.67|241.54|241.62|241.49|241.67|241.59|241.62|241.49|257
1763132210000|2025-11-14 14:56:50|241.57|241.54|241.57|241.49|241.62|241.54|241.57|241.49|1
1763132220000|2025-11-14 14:57:00|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|106
1763132230000|2025-11-14 14:57:10|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.54|54
1763132240000|2025-11-14 14:57:20|241.57|241.49|241.57|241.49|241.62|241.54|241.57|241.49|138
1763132250000|2025-11-14 14:57:30|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|26
1763132260000|2025-11-14 14:57:40|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|17
1763132270000|2025-11-14 14:57:50|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|35
1763132280000|2025-11-14 14:58:00|241.47|241.39|241.47|241.39|241.47|241.44|241.47|241.39|21
1763132290000|2025-11-14 14:58:10||241.34||241.34||241.34||241.34|13
1763132300000|2025-11-14 14:58:20|241.42|241.39|241.47|241.39|241.47|241.39|241.42|241.34|43
1763132310000|2025-11-14 14:58:30|241.42|241.34|241.47|241.39|241.47|241.39|241.42|241.34|45
1763132320000|2025-11-14 14:58:40|241.42|241.34|241.52|241.44|241.52|241.44|241.42|241.34|70
1763132330000|2025-11-14 14:58:50|241.47|241.39|241.52|241.39|241.52|241.44|241.47|241.39|18
1763132340000|2025-11-14 14:59:00|241.57|241.44|241.52|241.44|241.57|241.49|241.52|241.39|98
1763132350000|2025-11-14 14:59:10|241.57|241.39|241.62|241.54|241.62|241.54|241.57|241.39|127
1763132360000|2025-11-14 14:59:20|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|30
1763132370000|2025-11-14 14:59:30|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.59|95
1763132380000|2025-11-14 14:59:40|241.77|241.69|241.72|241.64|241.77|241.69|241.67|241.59|71
1763132390000|2025-11-14 14:59:50|241.67|241.59|241.72|241.64|241.72|241.64|241.67|241.59|16
1763132400000|2025-11-14 15:00:00|241.77|241.59|241.72|241.64|241.77|241.64|241.67|241.59|44
1763132410000|2025-11-14 15:00:10|241.77|241.69|241.72|241.64|241.77|241.69|241.72|241.64|20
1763132420000|2025-11-14 15:00:20|241.67|241.59|241.67|241.59|241.77|241.69|241.67|241.59|42
1763132430000|2025-11-14 15:00:30|241.72|241.64|241.77|241.69|241.77|241.69|241.67|241.64|166
1763132440000|2025-11-14 15:00:40|241.72|241.64|241.72|241.64|241.77|241.64|241.72|241.64|10
1763132450000|2025-11-14 15:00:50|241.77|241.69|241.77|241.69|241.77|241.69|241.72|241.64|456
1763132460000|2025-11-14 15:01:00|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|227
1763132470000|2025-11-14 15:01:10|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.44|194
1763132480000|2025-11-14 15:01:20|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|153
1763132490000|2025-11-14 15:01:30|241.52|241.44|241.52|241.44|241.62|241.49|241.52|241.44|407
1763132500000|2025-11-14 15:01:40|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|15
1763132510000|2025-11-14 15:01:50|241.47|241.39|241.52|241.44|241.57|241.44|241.47|241.39|28
1763132520000|2025-11-14 15:02:00|241.57|241.39|241.52|241.39|241.57|241.39|241.47|241.39|8
1763132530000|2025-11-14 15:02:10|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.44|1
1763132540000|2025-11-14 15:02:20|241.57|241.49|241.57|241.44|241.62|241.54|241.52|241.44|81
1763132550000|2025-11-14 15:02:30|241.52|241.39|241.47|241.39|241.52|241.39|241.47|241.39|16
1763132560000|2025-11-14 15:02:40|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|18
1763132570000|2025-11-14 15:02:50|241.52|241.44|241.42|241.34|241.57|241.49|241.42|241.34|26
1763132580000|2025-11-14 15:03:00|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|7
1763132590000|2025-11-14 15:03:10|241.47|241.39|241.47|241.39|241.47|241.39|241.42|241.34|11
1763132600000|2025-11-14 15:03:20|241.52|241.34|241.47|241.39|241.52|241.44|241.47|241.34|34
1763132610000|2025-11-14 15:03:30|241.42|241.34|241.42|241.34|241.42|241.39|241.42|241.34|24
1763132620000|2025-11-14 15:03:40|241.47|241.39|241.47|241.34|241.47|241.39|241.42|241.34|24
1763132630000|2025-11-14 15:03:50|241.42|241.39|241.42|241.34|241.42|241.39|241.42|241.34|14
1763132640000|2025-11-14 15:04:00|241.47|241.29|241.42|241.34|241.47|241.34|241.42|241.29|17
1763132650000|2025-11-14 15:04:10|241.47|241.39|241.47|241.39|241.52|241.44|241.47|241.39|73
1763132660000|2025-11-14 15:04:20|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|33
1763132670000|2025-11-14 15:04:30|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|46
1763132680000|2025-11-14 15:04:40|241.37|241.29|241.37|241.24|241.42|241.34|241.37|241.24|89
1763132690000|2025-11-14 15:04:50|241.32|241.19|241.37|241.24|241.37|241.29|241.27|241.19|38
1763132700000|2025-11-14 15:05:00|241.32|241.29|241.32|241.24|241.37|241.29|241.27|241.19|34
1763132710000|2025-11-14 15:05:10|241.27|241.19|241.37|241.29|241.37|241.29|241.27|241.19|169
1763132720000|2025-11-14 15:05:20|241.42|241.24|241.32|241.19|241.42|241.24|241.27|241.19|35
1763132730000|2025-11-14 15:05:30|241.27|241.24|241.32|241.19|241.32|241.24|241.27|241.14|30
1763132740000|2025-11-14 15:05:40|241.27|241.14|241.27|241.19|241.32|241.24|241.22|241.09|59
1763132750000|2025-11-14 15:05:50|241.32|241.24|241.32|241.24|241.37|241.24|241.32|241.19|79
1763132760000|2025-11-14 15:06:00|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.24|70
1763132770000|2025-11-14 15:06:10|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|57
1763132780000|2025-11-14 15:06:20|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|47
1763132790000|2025-11-14 15:06:30|241.47|241.39|241.37|241.29|241.47|241.39|241.37|241.29|85
1763132800000|2025-11-14 15:06:40|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|60
1763132810000|2025-11-14 15:06:50|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|88
1763132820000|2025-11-14 15:07:00|241.47|241.39|241.37|241.29|241.47|241.39|241.37|241.24|42
1763132830000|2025-11-14 15:07:10|241.32|241.24|241.27|241.14|241.32|241.24|241.22|241.14|16
1763132840000|2025-11-14 15:07:20|241.22|241.19|241.22|241.14|241.22|241.19|241.22|241.14|122
1763132850000|2025-11-14 15:07:30|241.17|241.09|241.22|241.14|241.22|241.14|241.17|241.09|38
1763132860000|2025-11-14 15:07:40||241.09||241.14||241.14||241.09|5
1763132870000|2025-11-14 15:07:50|241.27|241.19|241.27|241.19|241.27|241.19|241.22|241.19|3
1763132880000|2025-11-14 15:08:00|241.32||241.27||241.32||241.27||17
1763132890000|2025-11-14 15:08:10|241.32|241.24|241.32|241.19|241.32|241.24|241.27|241.19|43
1763132900000|2025-11-14 15:08:20|241.27|241.24|241.22|241.14|241.27|241.24|241.22|241.14|30
1763132910000|2025-11-14 15:08:30|241.27|241.19|241.22|241.14|241.27|241.19|241.22|241.14|8
1763132920000|2025-11-14 15:08:40|241.27|241.19|241.27|241.19|241.32|241.19|241.22|241.19|8
1763132930000|2025-11-14 15:08:50|241.32|241.14|241.12|240.99|241.32|241.14|241.12|240.99|23
1763132940000|2025-11-14 15:09:00|241.07|241.04|241.07|240.99|241.12|241.04|241.02|240.94|35
1763132950000|2025-11-14 15:09:10||240.94||240.99||240.99||240.94|179
1763132960000|2025-11-14 15:09:20|241.12|241.04|241.12|241.04|241.12|241.04|241.07|240.99|30
1763132970000|2025-11-14 15:09:30|241.07|240.99|241.17|241.09|241.17|241.09|241.07|240.99|11
1763132980000|2025-11-14 15:09:40|241.22|241.04|241.12|241.04|241.22|241.04|241.12|241.04|42
1763132990000|2025-11-14 15:09:50|241.17|240.99|241.07|240.99|241.17|240.99|241.07|240.99|5
1763133000000|2025-11-14 15:10:00|241.12||241.12||241.12||241.07||31
1763133010000|2025-11-14 15:10:10|241.07|240.94|241.07|240.99|241.12|240.99|241.02|240.94|19
1763133020000|2025-11-14 15:10:20|241.02|240.94|241.02|240.94|241.02|240.99|241.02|240.94|0
1763133030000|2025-11-14 15:10:30|240.97|240.89|241.02|240.94|241.07|240.99|240.97|240.89|63
1763133040000|2025-11-14 15:10:40|241.07|240.99|241.07|240.99|241.07|240.99|241.02|240.94|135
1763133050000|2025-11-14 15:10:50|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.94|38
1763133060000|2025-11-14 15:11:00|241.12|240.94|241.12|241.04|241.12|241.04|241.12|240.94|26
1763133070000|2025-11-14 15:11:10|241.07|240.99|241.07|240.99|241.07|241.04|241.07|240.99|23
1763133080000|2025-11-14 15:11:20|241.12|241.04|241.12|241.04|241.12|241.04|241.07|240.99|30
1763133090000|2025-11-14 15:11:30|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|114
1763133100000|2025-11-14 15:11:40|241.17|240.99|241.12|241.04|241.17|241.09|241.12|240.99|32
1763133110000|2025-11-14 15:11:50|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|19
1763133120000|2025-11-14 15:12:00|240.97|240.89|240.97|240.84|240.97|240.89|240.92|240.84|117
1763133130000|2025-11-14 15:12:10|240.92|240.89|240.92|240.84|240.92|240.89|240.92|240.79|18
1763133140000|2025-11-14 15:12:20|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.84|13
1763133150000|2025-11-14 15:12:30|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|24
1763133160000|2025-11-14 15:12:40|||||||||12
1763133170000|2025-11-14 15:12:50|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|67
1763133180000|2025-11-14 15:13:00|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|64
1763133190000|2025-11-14 15:13:10|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|15
1763133200000|2025-11-14 15:13:20|241.07|240.99|241.12|241.04|241.12|241.04|241.02|240.94|17
1763133210000|2025-11-14 15:13:30|241.07|240.99|241.02|240.94|241.12|241.04|241.02|240.94|15
1763133220000|2025-11-14 15:13:40|240.97|240.89|240.92|240.84|240.97|240.89|240.92|240.84|89
1763133230000|2025-11-14 15:13:50|240.87|240.79|240.87|240.79|240.92|240.79|240.87|240.74|26
1763133240000|2025-11-14 15:14:00|240.92|240.84|240.97|240.84|240.97|240.84|240.92|240.79|27
1763133250000|2025-11-14 15:14:10|240.92|240.79|240.87|240.79|240.92|240.84|240.87|240.79|24
1763133260000|2025-11-14 15:14:20|240.92|240.84|240.92|240.84|240.92|240.84|240.87|240.84|1
1763133270000|2025-11-14 15:14:30|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|5
1763133280000|2025-11-14 15:14:40|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|31
1763133290000|2025-11-14 15:14:50||240.74||240.79||240.79||240.74|12
1763133300000|2025-11-14 15:15:00|240.82|240.74|240.87|240.79|240.92|240.84|240.82|240.74|61
1763133310000|2025-11-14 15:15:10|240.92|240.84|240.92|240.84|240.97|240.89|240.92|240.84|66
1763133320000|2025-11-14 15:15:20|240.97|240.89|241.07|240.99|241.07|240.99|240.97|240.89|84
1763133330000|2025-11-14 15:15:30|241.02|240.94|241.02|240.94|241.07|240.99|241.02|240.89|54
1763133340000|2025-11-14 15:15:40|241.07||241.02||241.07||241.02||20
1763133350000|2025-11-14 15:15:50|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|9
1763133360000|2025-11-14 15:16:00|241.02|240.94|241.12|241.04|241.12|241.04|241.02|240.94|101
1763133370000|2025-11-14 15:16:10|241.17|241.09|241.12|241.04|241.22|241.14|241.12|241.04|20
1763133380000|2025-11-14 15:16:20|241.17|241.09|241.22|241.14|241.22|241.14|241.12|241.09|196
1763133390000|2025-11-14 15:16:30|241.17|241.09|241.22|241.09|241.22|241.14|241.17|241.09|0
1763133400000|2025-11-14 15:16:40|241.17|241.14|241.22|241.14|241.22|241.14|241.17|241.09|16
1763133410000|2025-11-14 15:16:50|241.27|241.19|241.27|241.14|241.27|241.19|241.22|241.14|32
1763133420000|2025-11-14 15:17:00|241.22|241.09|241.17|241.09|241.27|241.09|241.17|241.09|22
1763133430000|2025-11-14 15:17:10|||||||||112
1763133440000|2025-11-14 15:17:20||241.04||241.09||241.09||241.04|9
1763133450000|2025-11-14 15:17:30|241.22|241.14|241.22|241.14|241.27|241.19|241.22|241.14|382
1763133460000|2025-11-14 15:17:40|241.17|241.09|241.12|241.04|241.17|241.09|241.12|241.04|234
1763133470000|2025-11-14 15:17:50|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|18
1763133480000|2025-11-14 15:18:00|241.02|240.94|241.12|241.04|241.12|241.04|241.02|240.94|99
1763133490000|2025-11-14 15:18:10|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|9
1763133500000|2025-11-14 15:18:20|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|10
1763133510000|2025-11-14 15:18:30|241.07|240.89|241.02|240.94|241.07|240.99|241.02|240.89|20
1763133520000|2025-11-14 15:18:40|240.97|240.89|240.97|240.84|240.97|240.89|240.92|240.84|8
1763133530000|2025-11-14 15:18:50||240.89||240.89||240.89||240.89|0
1763133540000|2025-11-14 15:19:00||240.84||240.89||240.89||240.84|2
1763133550000|2025-11-14 15:19:10|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|5
1763133560000|2025-11-14 15:19:20|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|60
1763133570000|2025-11-14 15:19:30|241.02|240.94|241.02|240.94|241.02|240.94|240.97|240.89|484
1763133580000|2025-11-14 15:19:40|240.97|240.89|240.97|240.89|240.97|240.89|240.92|240.84|242
1763133590000|2025-11-14 15:19:50|241.02|240.94|241.07|240.94|241.07|240.99|240.97|240.94|232
1763133600000|2025-11-14 15:20:00|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.99|25
1763133610000|2025-11-14 15:20:10|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|103
1763133620000|2025-11-14 15:20:20|241.12||241.07||241.12||241.07||5
1763133630000|2025-11-14 15:20:30|241.12|241.04|241.12|241.04|241.12|241.04|241.07|240.99|20
1763133640000|2025-11-14 15:20:40|241.17|240.99|241.22|241.14|241.22|241.14|241.17|240.99|17
1763133650000|2025-11-14 15:20:50|||||||||35
1763133660000|2025-11-14 15:21:00|241.17|241.09|241.17|241.09|241.17|241.14|241.17|241.04|8
1763133670000|2025-11-14 15:21:10|241.12|241.04|241.12|240.99|241.17|241.09|241.12|240.99|5
1763133680000|2025-11-14 15:21:20|241.07|240.94|241.02|240.94|241.12|240.94|241.02|240.89|179
1763133690000|2025-11-14 15:21:30|241.07|240.99|241.12|241.04|241.17|241.09|241.07|240.99|27
1763133700000|2025-11-14 15:21:40|241.17|241.09|241.17|241.04|241.17|241.09|241.17|241.04|23
1763133710000|2025-11-14 15:21:50|241.22|241.09|241.22|241.14|241.22|241.14|241.22|241.09|7
1763133720000|2025-11-14 15:22:00|||||||||9
1763133730000|2025-11-14 15:22:10|241.17|241.09|241.17|241.09|241.22|241.14|241.17|241.04|63
1763133740000|2025-11-14 15:22:20|241.22|241.04|241.22|241.14|241.22|241.14|241.12|241.04|10
1763133750000|2025-11-14 15:22:30|241.27|241.19|241.32|241.19|241.32|241.24|241.27|241.19|30
1763133760000|2025-11-14 15:22:40|241.27|241.24|241.32|241.24|241.37|241.24|241.27|241.19|17
1763133770000|2025-11-14 15:22:50|241.37|241.29|241.42|241.29|241.42|241.34|241.32|241.29|83
1763133780000|2025-11-14 15:23:00|241.37|241.34|241.37|241.29|241.42|241.34|241.37|241.29|5
1763133790000|2025-11-14 15:23:10|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.29|10
1763133800000|2025-11-14 15:23:20|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|82
1763133810000|2025-11-14 15:23:30|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.19|12
1763133820000|2025-11-14 15:23:40|241.27|241.19|241.37|241.29|241.37|241.29|241.27|241.19|13
1763133830000|2025-11-14 15:23:50|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|0
1763133840000|2025-11-14 15:24:00|241.37|241.29|241.37|241.24|241.37|241.29|241.32|241.24|41
1763133850000|2025-11-14 15:24:10|241.32|241.29|241.32|241.24|241.37|241.29|241.32|241.24|3
1763133860000|2025-11-14 15:24:20|241.27|241.19|241.32|241.24|241.32|241.24|241.27|241.19|7
1763133870000|2025-11-14 15:24:30|241.37|241.19|241.37|241.24|241.42|241.29|241.37|241.19|6
1763133880000|2025-11-14 15:24:40|241.42|241.29|241.37|241.29|241.42|241.34|241.32|241.24|35
1763133890000|2025-11-14 15:24:50|241.32|241.24|241.32|241.24|241.32|241.29|241.32|241.24|3
1763133900000|2025-11-14 15:25:00|241.27|241.19|241.17|241.09|241.27|241.19|241.17|241.09|47
1763133910000|2025-11-14 15:25:10|241.22|241.14|241.22|241.14|241.22|241.14|241.17|241.09|24
1763133920000|2025-11-14 15:25:20|241.17|241.09|241.07|240.99|241.22|241.09|241.07|240.99|50
1763133930000|2025-11-14 15:25:30|241.12|241.04|241.12|241.04|241.12|241.04|241.07|240.99|84
1763133940000|2025-11-14 15:25:40|241.07|240.99|241.02|240.89|241.07|241.04|240.97|240.89|59
1763133950000|2025-11-14 15:25:50|240.97|240.94|240.97|240.89|240.97|240.94|240.97|240.84|125
1763133960000|2025-11-14 15:26:00|240.92|240.84|241.07|240.99|241.07|240.99|240.92|240.84|13
1763133970000|2025-11-14 15:26:10|241.12|240.94|241.07|240.99|241.12|240.99|241.02|240.94|9
1763133980000|2025-11-14 15:26:20|241.12|241.04|241.07|240.99|241.12|241.04|241.02|240.94|29
1763133990000|2025-11-14 15:26:30|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.94|481
1763134000000|2025-11-14 15:26:40|241.12|241.04|241.27|241.19|241.27|241.19|241.07|240.99|236
1763134010000|2025-11-14 15:26:50|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.14|26
1763134020000|2025-11-14 15:27:00|241.32|241.14|241.32|241.24|241.32|241.24|241.32|241.14|64
1763134030000|2025-11-14 15:27:10|241.37|241.19|241.42|241.29|241.42|241.34|241.37|241.19|127
1763134040000|2025-11-14 15:27:20|241.37|241.34|241.37|241.29|241.37|241.34|241.37|241.24|8
1763134050000|2025-11-14 15:27:30|241.42|241.34|241.42|241.29|241.42|241.34|241.42|241.29|3
1763134060000|2025-11-14 15:27:40|241.47|241.34|241.47|241.39|241.52|241.39|241.47|241.29|32
1763134070000|2025-11-14 15:27:50|241.52|241.44|241.57|241.49|241.57|241.49|241.47|241.39|45
1763134080000|2025-11-14 15:28:00|241.62|241.54|241.62|241.49|241.62|241.54|241.62|241.49|62
1763134090000|2025-11-14 15:28:10|241.57|241.44|241.57|241.49|241.57|241.49|241.52|241.44|31
1763134100000|2025-11-14 15:28:20|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|66
1763134110000|2025-11-14 15:28:30|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|3
1763134120000|2025-11-14 15:28:40|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.49|9
1763134130000|2025-11-14 15:28:50|241.67|241.49|241.62|241.54|241.67|241.54|241.62|241.49|107
1763134140000|2025-11-14 15:29:00|241.67|241.59|241.62|241.54|241.67|241.59|241.62|241.54|91
1763134150000|2025-11-14 15:29:10|241.67||241.62||241.67||241.62||3
1763134160000|2025-11-14 15:29:20|241.57|241.44|241.57|241.44|241.57|241.49|241.52|241.44|66
1763134170000|2025-11-14 15:29:30||241.49||241.49||241.49||241.44|3
1763134180000|2025-11-14 15:29:40|||||||||5
1763134190000|2025-11-14 15:29:50|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|41
1763134200000|2025-11-14 15:30:00|241.52|241.44|241.57|241.49|241.62|241.49|241.52|241.39|17
1763134210000|2025-11-14 15:30:10|241.62|241.54|241.62|241.49|241.62|241.54|241.57|241.49|9
1763134220000|2025-11-14 15:30:20|241.57|241.54|241.62|241.54|241.62|241.54|241.57|241.49|25
1763134230000|2025-11-14 15:30:30|241.57|241.49|241.57|241.49|241.62|241.54|241.57|241.49|18
1763134240000|2025-11-14 15:30:40|241.52|241.44|241.52|241.39|241.52|241.44|241.52|241.39|13
1763134250000|2025-11-14 15:30:50|241.47|241.44|241.47|241.34|241.47|241.44|241.42|241.34|27
1763134260000|2025-11-14 15:31:00|241.42|241.39|241.42|241.34|241.47|241.39|241.42|241.34|548
1763134270000|2025-11-14 15:31:10|241.47|241.39|241.47|241.34|241.47|241.39|241.42|241.34|105
1763134280000|2025-11-14 15:31:20|241.42|241.39|241.37|241.29|241.47|241.39|241.32|241.24|30
1763134290000|2025-11-14 15:31:30|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|17
1763134300000|2025-11-14 15:31:40|241.32|241.24|241.32|241.24|241.37|241.24|241.27|241.19|27
1763134310000|2025-11-14 15:31:50||241.19||241.24||241.24||241.19|14
1763134320000|2025-11-14 15:32:00|241.37|241.19|241.42|241.34|241.42|241.34|241.37|241.19|62
1763134330000|2025-11-14 15:32:10|241.37|241.29|241.37|241.29|241.42|241.29|241.37|241.24|1
1763134340000|2025-11-14 15:32:20||241.24||241.29||241.29||241.24|11
1763134350000|2025-11-14 15:32:30|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|3
1763134360000|2025-11-14 15:32:40|241.37|241.29|241.37|241.24|241.37|241.29|241.32|241.24|7
1763134370000|2025-11-14 15:32:50|241.32|241.29|241.27|241.19|241.37|241.29|241.27|241.19|8
1763134380000|2025-11-14 15:33:00|241.32|241.24|241.32|241.24|241.37|241.29|241.27|241.24|18
1763134390000|2025-11-14 15:33:10|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|11
1763134400000|2025-11-14 15:33:20|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|4
1763134410000|2025-11-14 15:33:30|241.32|241.24|241.37|241.29|241.37|241.29|241.27|241.19|67
1763134420000|2025-11-14 15:33:40|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.19|117
1763134430000|2025-11-14 15:33:50|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.24|155
1763134440000|2025-11-14 15:34:00|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|21
1763134450000|2025-11-14 15:34:10|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|8
1763134460000|2025-11-14 15:34:20|241.57||241.52||241.57||241.52||65
1763134470000|2025-11-14 15:34:30|241.47|241.39|241.47|241.39|241.47|241.44|241.47|241.39|13
1763134480000|2025-11-14 15:34:40|241.42|241.34|241.37|241.29|241.47|241.34|241.37|241.29|5
1763134490000|2025-11-14 15:34:50|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|83
1763134500000|2025-11-14 15:35:00|241.37|241.29|241.32|241.24|241.42|241.34|241.32|241.24|51
1763134510000|2025-11-14 15:35:10|241.37|241.19|241.27|241.19|241.37|241.24|241.27|241.19|7
1763134520000|2025-11-14 15:35:20|241.32|241.24|241.32|241.24|241.32|241.24|241.27|241.24|4
1763134530000|2025-11-14 15:35:30|241.37||241.37||241.37||241.37||4
1763134540000|2025-11-14 15:35:40|241.32|241.29|241.37|241.29|241.37|241.29|241.32|241.29|75
1763134550000|2025-11-14 15:35:50|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|9
1763134560000|2025-11-14 15:36:00|241.27|241.19|241.27|241.19|241.32|241.24|241.27|241.14|38
1763134570000|2025-11-14 15:36:10|241.22|241.14|241.27|241.19|241.32|241.24|241.22|241.14|47
1763134580000|2025-11-14 15:36:20|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.19|3
1763134590000|2025-11-14 15:36:30|||||||||9
1763134600000|2025-11-14 15:36:40|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|6
1763134610000|2025-11-14 15:36:50|241.32||241.27||241.32||241.27||11
1763134620000|2025-11-14 15:37:00|241.32|241.14|241.32|241.19|241.32|241.24|241.32|241.14|24
1763134630000|2025-11-14 15:37:10|241.27|241.24|241.37|241.29|241.37|241.29|241.27|241.19|50
1763134640000|2025-11-14 15:37:20|241.32|241.24|241.37|241.24|241.37|241.24|241.32|241.24|6
1763134650000|2025-11-14 15:37:30|241.42|241.29|241.32|241.24|241.42|241.34|241.32|241.24|26
1763134660000|2025-11-14 15:37:40|241.27|241.19|241.32|241.24|241.37|241.29|241.27|241.19|34
1763134670000|2025-11-14 15:37:50|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.24|2
1763134680000|2025-11-14 15:38:00|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|9
1763134690000|2025-11-14 15:38:10|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.29|13
1763134700000|2025-11-14 15:38:20|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|21
1763134710000|2025-11-14 15:38:30|241.27|241.19|241.27|241.19|241.32|241.24|241.27|241.19|19
1763134720000|2025-11-14 15:38:40|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.09|59
1763134730000|2025-11-14 15:38:50||241.09||241.09||241.14||241.09|55
1763134740000|2025-11-14 15:39:00||241.14||241.09||241.14||241.09|10
1763134750000|2025-11-14 15:39:10|241.17|241.14|241.17|241.09|241.17|241.14|241.17|241.09|12
1763134760000|2025-11-14 15:39:20|241.22|241.14|241.27|241.19|241.27|241.19|241.17|241.09|35
1763134770000|2025-11-14 15:39:30|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|72
1763134780000|2025-11-14 15:39:40|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|3
1763134790000|2025-11-14 15:39:50|||||||||1
1763134800000|2025-11-14 15:40:00|241.47|241.29|241.47|241.34|241.47|241.39|241.47|241.29|48
1763134810000|2025-11-14 15:40:10||241.39||241.39||241.39||241.34|1
1763134820000|2025-11-14 15:40:20||241.34||241.39||241.39||241.34|52
1763134830000|2025-11-14 15:40:30|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|0
1763134840000|2025-11-14 15:40:40|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|17
1763134850000|2025-11-14 15:40:50|241.47|241.39|241.47|241.34|241.47|241.39|241.47|241.34|6
1763134860000|2025-11-14 15:41:00|241.42|241.39|241.52|241.44|241.52|241.44|241.42|241.39|51
1763134870000|2025-11-14 15:41:10|241.47|241.39|241.42|241.34|241.52|241.39|241.42|241.34|40
1763134880000|2025-11-14 15:41:20||241.29||241.29||241.34||241.29|6
1763134890000|2025-11-14 15:41:30|241.37|241.34|241.37|241.29|241.42|241.34|241.37|241.29|9
1763134900000|2025-11-14 15:41:40|241.42|241.34|241.42|241.29|241.42|241.34|241.37|241.29|22
1763134910000|2025-11-14 15:41:50|241.37|241.34|241.42|241.34|241.42|241.34|241.37|241.34|5
1763134920000|2025-11-14 15:42:00|241.37|241.29|241.52|241.39|241.52|241.44|241.37|241.29|20
1763134930000|2025-11-14 15:42:10|241.47|241.44|241.47|241.39|241.52|241.44|241.47|241.39|2
1763134940000|2025-11-14 15:42:20|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.39|3
1763134950000|2025-11-14 15:42:30|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.44|15
1763134960000|2025-11-14 15:42:40|241.57|241.49|241.57|241.49|241.62|241.49|241.57|241.49|1
1763134980000|2025-11-14 15:43:00|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|5
1763134990000|2025-11-14 15:43:10|241.52|241.44|241.57|241.44|241.57|241.49|241.52|241.44|5
1763135000000|2025-11-14 15:43:20|241.52|241.49|241.52|241.39|241.57|241.49|241.52|241.39|9
1763135010000|2025-11-14 15:43:30|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.39|69
1763135020000|2025-11-14 15:43:40|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|28
1763135030000|2025-11-14 15:43:50|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|29
1763135040000|2025-11-14 15:44:00|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|12
1763135050000|2025-11-14 15:44:10|241.47|241.39|241.47|241.39|241.52|241.39|241.47|241.34|5
1763135060000|2025-11-14 15:44:20|241.52|241.44|241.57|241.49|241.57|241.49|241.47|241.39|2
1763135070000|2025-11-14 15:44:30|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|30
1763135080000|2025-11-14 15:44:40|||||||||150
1763135090000|2025-11-14 15:44:50|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|724
1763135100000|2025-11-14 15:45:00|241.47|241.39|241.52|241.44|241.57|241.44|241.47|241.39|182
1763135110000|2025-11-14 15:45:10|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|74
1763135120000|2025-11-14 15:45:20|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|9
1763135130000|2025-11-14 15:45:30||241.49||241.54||241.54||241.49|7
1763135150000|2025-11-14 15:45:50|241.67||241.67||241.67||241.67||12
1763135160000|2025-11-14 15:46:00|241.62|241.59|241.62|241.54|241.67|241.59|241.62|241.54|30
1763135170000|2025-11-14 15:46:10|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|3
1763135180000|2025-11-14 15:46:20|241.57|241.49|241.67|241.54|241.67|241.54|241.57|241.49|3
1763135190000|2025-11-14 15:46:30|241.72|241.59|241.72|241.64|241.72|241.64|241.72|241.59|80
1763135200000|2025-11-14 15:46:40||241.59||241.64||241.64||241.59|30
1763135210000|2025-11-14 15:46:50|241.77|241.69|241.72|241.64|241.77|241.69|241.72|241.64|409
1763135220000|2025-11-14 15:47:00|241.77|241.69|241.72|241.64|241.77|241.69|241.72|241.64|31
1763135230000|2025-11-14 15:47:10|241.77|241.59|241.82|241.74|241.82|241.74|241.77|241.59|466
1763135240000|2025-11-14 15:47:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|122
1763135250000|2025-11-14 15:47:30|241.82|241.74|241.82|241.69|241.82|241.74|241.82|241.69|43
1763135260000|2025-11-14 15:47:40|241.77|241.64|241.82|241.74|241.82|241.74|241.77|241.64|51
1763135270000|2025-11-14 15:47:50|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|31
1763135280000|2025-11-14 15:48:00|241.72|241.64|241.77|241.69|241.82|241.74|241.72|241.64|33
1763135290000|2025-11-14 15:48:10|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|37
1763135300000|2025-11-14 15:48:20|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|18
1763135310000|2025-11-14 15:48:30|241.67|241.59|241.72|241.59|241.72|241.59|241.67|241.54|445
1763135320000|2025-11-14 15:48:40|241.67|241.54|241.67|241.54|241.67|241.59|241.67|241.54|27
1763135330000|2025-11-14 15:48:50|241.62|241.59|241.62|241.54|241.67|241.59|241.57|241.49|70
1763135340000|2025-11-14 15:49:00||241.49||241.54||241.54||241.49|14
1763135350000|2025-11-14 15:49:10|241.67||241.62||241.67||241.62||106
1763135360000|2025-11-14 15:49:20|241.67|241.49|241.62|241.49|241.67|241.49|241.57|241.49|47
1763135370000|2025-11-14 15:49:30||241.54||241.54||241.54||241.54|8
1763135380000|2025-11-14 15:49:40|241.57|241.49|241.62|241.49|241.62|241.49|241.57|241.49|13
1763135390000|2025-11-14 15:49:50||241.54||241.49||241.54||241.49|25
1763135400000|2025-11-14 15:50:00|241.57|241.54|241.52|241.39|241.62|241.54|241.52|241.39|32
1763135410000|2025-11-14 15:50:10|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.39|29
1763135420000|2025-11-14 15:50:20|241.47|241.39|241.47|241.39|241.52|241.44|241.47|241.39|117
1763135430000|2025-11-14 15:50:30|241.42|241.34|241.47|241.39|241.47|241.39|241.42|241.34|24
1763135440000|2025-11-14 15:50:40|241.52|241.44|241.62|241.54|241.62|241.54|241.52|241.44|271
1763135450000|2025-11-14 15:50:50||241.49||241.54||241.54||241.49|1
1763135460000|2025-11-14 15:51:00|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|112
1763135470000|2025-11-14 15:51:10|241.62|241.54|241.72|241.64|241.72|241.64|241.62|241.54|446
1763135480000|2025-11-14 15:51:20|||||||||1
1763135490000|2025-11-14 15:51:30|||||||||87
1763135510000|2025-11-14 15:51:50|||||||||15
1763135520000|2025-11-14 15:52:00|||||||||275
1763135530000|2025-11-14 15:52:10|241.77||241.72||241.77||241.72||177
1763135540000|2025-11-14 15:52:20|241.77|241.69|241.77|241.69|241.82|241.74|241.77|241.69|121
1763135550000|2025-11-14 15:52:30|241.82|241.74|241.87|241.79|241.92|241.79|241.82|241.74|341
1763135560000|2025-11-14 15:52:40|241.82|241.74|241.82|241.74|241.87|241.74|241.82|241.74|185
1763135570000|2025-11-14 15:52:50|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|55
1763135580000|2025-11-14 15:53:00|241.87||241.82||241.87||241.82||138
1763135590000|2025-11-14 15:53:10|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|589
1763135600000|2025-11-14 15:53:20|||||||||76
1763135610000|2025-11-14 15:53:30|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|507
1763135620000|2025-11-14 15:53:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|59
1763135630000|2025-11-14 15:53:50|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|79
1763135640000|2025-11-14 15:54:00|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|143
1763135650000|2025-11-14 15:54:10|||||||||23
1763135660000|2025-11-14 15:54:20|||||||||290
1763135670000|2025-11-14 15:54:30|||||||||14
1763135680000|2025-11-14 15:54:40|241.87||241.82||241.87||241.82||84
1763135690000|2025-11-14 15:54:50|||||||||133
1763135700000|2025-11-14 15:55:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|239
1763135710000|2025-11-14 15:55:10|241.77|241.69|241.67|241.59|241.77|241.69|241.67|241.59|43
1763135720000|2025-11-14 15:55:20|||||||||14
1763135730000|2025-11-14 15:55:30|241.62|241.54|241.62|241.54|241.67|241.59|241.62|241.54|41
1763135740000|2025-11-14 15:55:40|241.57|241.49|241.52|241.39|241.57|241.54|241.47|241.39|53
1763135750000|2025-11-14 15:55:50|241.47|241.44|241.47|241.39|241.52|241.44|241.47|241.39|8
1763135760000|2025-11-14 15:56:00|||||||||123
1763135770000|2025-11-14 15:56:10|241.42|241.34|241.42|241.34|241.47|241.39|241.42|241.34|151
1763135780000|2025-11-14 15:56:20|241.47|241.39|241.37|241.29|241.47|241.39|241.37|241.29|25
1763135790000|2025-11-14 15:56:30|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.29|46
1763135800000|2025-11-14 15:56:40|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|49
1763135810000|2025-11-14 15:56:50|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|59
1763135820000|2025-11-14 15:57:00|241.47|241.29|241.42|241.34|241.47|241.34|241.37|241.29|581
1763135830000|2025-11-14 15:57:10||241.29||241.29||241.29||241.29|1
1763135840000|2025-11-14 15:57:20|241.37|241.34|241.42|241.34|241.42|241.34|241.37|241.34|20
1763135850000|2025-11-14 15:57:30|241.37|241.29|241.37|241.29|241.42|241.29|241.37|241.29|5
1763135860000|2025-11-14 15:57:40|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|59
1763135870000|2025-11-14 15:57:50|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.29|12
1763135880000|2025-11-14 15:58:00|241.47|241.39|241.47|241.39|241.47|241.39|241.42|241.34|14
1763135890000|2025-11-14 15:58:10|241.42|241.34|241.37|241.29|241.47|241.34|241.37|241.29|11
1763135900000|2025-11-14 15:58:20|||||||||1
1763135910000|2025-11-14 15:58:30|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.34|37
1763135920000|2025-11-14 15:58:40||241.29||241.34||241.34||241.29|1
1763135940000|2025-11-14 15:59:00|||||||||7
1763135950000|2025-11-14 15:59:10|241.37|241.29|241.42|241.29|241.42|241.29|241.37|241.29|33
1763135960000|2025-11-14 15:59:20|241.37||241.37||241.37||241.37||1
1763135970000|2025-11-14 15:59:30|241.42||241.37||241.42||241.37||65
1763135980000|2025-11-14 15:59:40|||||||||3
1763135990000|2025-11-14 15:59:50|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|14
1763136000000|2025-11-14 16:00:00|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|27
1763136010000|2025-11-14 16:00:10|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.34|180
1763136020000|2025-11-14 16:00:20|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|26
1763136030000|2025-11-14 16:00:30|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|48
1763136040000|2025-11-14 16:00:40|241.27|241.19|241.32|241.24|241.32|241.24|241.27|241.19|27
1763136050000|2025-11-14 16:00:50|241.27|241.19|241.32|241.19|241.32|241.24|241.27|241.19|79
1763136060000|2025-11-14 16:01:00|241.27|241.24|241.37|241.24|241.37|241.24|241.27|241.19|102
1763136070000|2025-11-14 16:01:10|241.42|241.29|241.37|241.29|241.42|241.34|241.37|241.29|286
1763136080000|2025-11-14 16:01:20|||||||||210
1763136090000|2025-11-14 16:01:30|||||||||1
1763136100000|2025-11-14 16:01:40||241.24||241.29||241.29||241.24|78
1763136110000|2025-11-14 16:01:50|241.32|241.24|241.37|241.24|241.37|241.29|241.32|241.24|43
1763136120000|2025-11-14 16:02:00|241.32|241.29|241.32|241.24|241.32|241.29|241.32|241.24|4
1763136130000|2025-11-14 16:02:10|||||||||2
1763136140000|2025-11-14 16:02:20|241.27|241.19|241.37|241.24|241.37|241.29|241.27|241.19|320
1763136150000|2025-11-14 16:02:30|241.32|241.29|241.32|241.24|241.37|241.29|241.32|241.24|2
1763136160000|2025-11-14 16:02:40||241.19||241.24||241.24||241.19|20
1763136170000|2025-11-14 16:02:50|241.27|241.19|241.27|241.19|241.27|241.24|241.27|241.19|2
1763136180000|2025-11-14 16:03:00|241.22|241.14|241.17|241.09|241.22|241.14|241.17|241.09|42
1763136190000|2025-11-14 16:03:10|241.22|241.14|241.22|241.09|241.22|241.14|241.17|241.09|52
1763136200000|2025-11-14 16:03:20|241.17|241.04|241.07|240.94|241.17|241.04|241.07|240.94|35
1763136210000|2025-11-14 16:03:30|241.02|240.99|241.07|240.94|241.07|240.99|241.02|240.94|53
1763136220000|2025-11-14 16:03:40|241.12|240.99|241.12|241.04|241.12|241.04|241.12|240.99|60
1763136230000|2025-11-14 16:03:50|241.07|240.99|241.07|240.99|241.07|241.04|241.07|240.99|81
1763136240000|2025-11-14 16:04:00|||||||||58
1763136250000|2025-11-14 16:04:10|241.02|240.94|241.02|240.94|241.07|240.99|241.02|240.94|61
1763136260000|2025-11-14 16:04:20|240.97|240.89|240.92|240.84|241.02|240.94|240.92|240.84|94
1763136270000|2025-11-14 16:04:30|240.87|240.79|240.92|240.84|240.92|240.84|240.87|240.79|103
1763136280000|2025-11-14 16:04:40||240.79||240.84||240.84||240.79|30
1763136290000|2025-11-14 16:04:50|240.87|240.79|240.92|240.84|240.92|240.84|240.87|240.79|118
1763136300000|2025-11-14 16:05:00|240.87|240.79|240.92|240.84|240.97|240.89|240.87|240.79|72
1763136310000|2025-11-14 16:05:10|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|22
1763136320000|2025-11-14 16:05:20|240.92|240.84|240.92|240.84|240.97|240.89|240.92|240.84|74
1763136330000|2025-11-14 16:05:30|240.97|240.89|240.97|240.89|240.97|240.89|240.92|240.84|87
1763136340000|2025-11-14 16:05:40|240.92|240.84|240.92|240.84|240.92|240.89|240.92|240.84|16
1763136350000|2025-11-14 16:05:50|240.97||240.97||240.97||240.92||7
1763136360000|2025-11-14 16:06:00|241.02|240.89|240.92|240.84|241.02|240.89|240.92|240.84|53
1763136370000|2025-11-14 16:06:10|||||||||2
1763136380000|2025-11-14 16:06:20|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|89
1763136390000|2025-11-14 16:06:30|241.02||240.97||241.02||240.97||3
1763136400000|2025-11-14 16:06:40|||||||||5
1763136410000|2025-11-14 16:06:50|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|4
1763136420000|2025-11-14 16:07:00|240.97||240.92||240.97||240.92||7
1763136430000|2025-11-14 16:07:10|||||||||58
1763136440000|2025-11-14 16:07:20|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|58
1763136450000|2025-11-14 16:07:30|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|89
1763136460000|2025-11-14 16:07:40|240.87|240.79|240.87|240.79|240.92|240.84|240.87|240.79|7
1763136470000|2025-11-14 16:07:50|240.92|240.74|240.87|240.74|240.92|240.79|240.82|240.74|12
1763136480000|2025-11-14 16:08:00|240.82|240.79|240.92|240.84|240.92|240.84|240.82|240.79|16
1763136490000|2025-11-14 16:08:10|240.87|240.79|240.92|240.79|240.92|240.79|240.87|240.79|6
1763136500000|2025-11-14 16:08:20|240.87|240.84|240.87|240.79|240.87|240.84|240.87|240.79|4
1763136510000|2025-11-14 16:08:30|240.92|240.84|240.97|240.89|240.97|240.89|240.92|240.84|37
1763136520000|2025-11-14 16:08:40|||||||||1
1763136530000|2025-11-14 16:08:50|240.92|240.84|240.97|240.89|240.97|240.89|240.92|240.84|8
1763136540000|2025-11-14 16:09:00|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.89|18
1763136550000|2025-11-14 16:09:10|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|29
1763136560000|2025-11-14 16:09:20|241.07|240.99|241.07|240.99|241.12|240.99|241.07|240.99|10
1763136570000|2025-11-14 16:09:30|241.12||241.07||241.12||241.07||4
1763136580000|2025-11-14 16:09:40|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|18
1763136600000|2025-11-14 16:10:00|241.17|241.09|241.12|241.04|241.17|241.09|241.12|240.99|109
1763136610000|2025-11-14 16:10:10|241.17|241.09|241.17|241.04|241.17|241.09|241.12|241.04|21
1763136620000|2025-11-14 16:10:20|241.12|241.09|241.17|241.09|241.17|241.09|241.12|241.09|1
1763136630000|2025-11-14 16:10:30|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|20
1763136640000|2025-11-14 16:10:40|241.27|241.19|241.32|241.24|241.32|241.24|241.22|241.19|53
1763136650000|2025-11-14 16:10:50|241.37|241.19|241.27|241.19|241.37|241.24|241.27|241.19|8
1763136660000|2025-11-14 16:11:00|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|17
1763136670000|2025-11-14 16:11:10|241.27|241.19|241.32|241.24|241.32|241.24|241.27|241.19|17
1763136680000|2025-11-14 16:11:20|241.37|241.19|241.37|241.29|241.37|241.29|241.32|241.19|23
1763136690000|2025-11-14 16:11:30|241.42||241.42||241.42||241.37||11
1763136700000|2025-11-14 16:11:40|241.37|241.34|241.42|241.34|241.42|241.34|241.37|241.29|14
1763136710000|2025-11-14 16:11:50|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|18
1763136720000|2025-11-14 16:12:00|241.47||241.47||241.47||241.42||34
1763136730000|2025-11-14 16:12:10|241.42|241.29|241.42|241.29|241.42|241.34|241.42|241.29|14
1763136740000|2025-11-14 16:12:20|241.37|241.34|241.37|241.29|241.37|241.34|241.37|241.29|17
1763136750000|2025-11-14 16:12:30|241.32|241.24|241.37|241.24|241.37|241.29|241.32|241.24|6
1763136760000|2025-11-14 16:12:40|241.32|241.29|241.37|241.24|241.37|241.29|241.32|241.24|80
1763136770000|2025-11-14 16:12:50|241.32||241.32||241.32||241.32||26
1763136780000|2025-11-14 16:13:00|||||||||6
1763136790000|2025-11-14 16:13:10|241.27|241.19|241.27|241.19|241.32|241.19|241.27|241.14|73
1763136800000|2025-11-14 16:13:20|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.19|15
1763136810000|2025-11-14 16:13:30|||||||||2
1763136820000|2025-11-14 16:13:40|||||||||19
1763136830000|2025-11-14 16:13:50||241.19||241.19||241.19||241.19|28
1763136840000|2025-11-14 16:14:00|241.37|241.24|241.37|241.29|241.37|241.29|241.37|241.24|41
1763136850000|2025-11-14 16:14:10||241.24||241.29||241.29||241.24|12
1763136860000|2025-11-14 16:14:20|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|4
1763136870000|2025-11-14 16:14:30|241.37||241.32||241.37||241.32||16
1763136880000|2025-11-14 16:14:40|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|16
1763136890000|2025-11-14 16:14:50|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|4
1763136900000|2025-11-14 16:15:00|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|12
1763136910000|2025-11-14 16:15:10|241.42|241.34|241.42|241.34|241.47|241.34|241.42|241.34|79
1763136920000|2025-11-14 16:15:20|241.37|241.29|241.47|241.39|241.47|241.39|241.37|241.29|10
1763136930000|2025-11-14 16:15:30|241.42|241.34|241.47|241.34|241.47|241.34|241.42|241.34|71
1763136940000|2025-11-14 16:15:40|241.42|241.39|241.42|241.34|241.47|241.39|241.42|241.34|12
1763136950000|2025-11-14 16:15:50|||||||||3
1763136960000|2025-11-14 16:16:00|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|42
1763136970000|2025-11-14 16:16:10|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|33
1763136980000|2025-11-14 16:16:20|||||||||111
1763136990000|2025-11-14 16:16:30|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|568
1763137000000|2025-11-14 16:16:40|241.52|241.34|241.47|241.39|241.52|241.44|241.47|241.34|50
1763137010000|2025-11-14 16:16:50|||||||||2
1763137020000|2025-11-14 16:17:00|||||||||2
1763137030000|2025-11-14 16:17:10|||||||||12
1763137040000|2025-11-14 16:17:20|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|79
1763137050000|2025-11-14 16:17:30|||||||||3
1763137060000|2025-11-14 16:17:40|||||||||144
1763137070000|2025-11-14 16:17:50|||||||||3
1763137080000|2025-11-14 16:18:00|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|210
1763137090000|2025-11-14 16:18:10|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|24
1763137100000|2025-11-14 16:18:20|||||||||1
1763137110000|2025-11-14 16:18:30|241.57||241.52||241.57||241.52||40
1763137120000|2025-11-14 16:18:40|||||||||5
1763137130000|2025-11-14 16:18:50|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|12
1763137140000|2025-11-14 16:19:00|241.52|241.44|241.52|241.44|241.52|241.44|241.47|241.39|206
1763137150000|2025-11-14 16:19:10|241.47|241.39|241.52|241.44|241.57|241.44|241.47|241.39|395
1763137160000|2025-11-14 16:19:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|19
1763137170000|2025-11-14 16:19:30|||||||||3
1763137180000|2025-11-14 16:19:40|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|200
1763137190000|2025-11-14 16:19:50||241.44||241.49||241.49||241.44|24
1763137200000|2025-11-14 16:20:00|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.44|184
1763137210000|2025-11-14 16:20:10|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|21
1763137220000|2025-11-14 16:20:20|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|13
1763137230000|2025-11-14 16:20:30|241.57|241.49|241.57|241.49|241.62|241.54|241.57|241.49|150
1763137240000|2025-11-14 16:20:40|||||||||14
1763137250000|2025-11-14 16:20:50|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|102
1763137260000|2025-11-14 16:21:00|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.39|59
1763137270000|2025-11-14 16:21:10|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|35
1763137280000|2025-11-14 16:21:20|||||||||51
1763137290000|2025-11-14 16:21:30|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|121
1763137300000|2025-11-14 16:21:40|||||||||109
1763137310000|2025-11-14 16:21:50|||||||||46
1763137320000|2025-11-14 16:22:00|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.54|96
1763137330000|2025-11-14 16:22:10|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|47
1763137340000|2025-11-14 16:22:20|241.67|241.59|241.62|241.54|241.67|241.59|241.62|241.54|204
1763137350000|2025-11-14 16:22:30|||||||||46
1763137360000|2025-11-14 16:22:40|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|86
1763137370000|2025-11-14 16:22:50|||||||||40
1763137380000|2025-11-14 16:23:00|||||||||98
1763137390000|2025-11-14 16:23:10|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.49|118
1763137400000|2025-11-14 16:23:20|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|179
1763137410000|2025-11-14 16:23:30|||||||||200
1763137420000|2025-11-14 16:23:40|||||||||110
1763137430000|2025-11-14 16:23:50|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|404
1763137440000|2025-11-14 16:24:00|||||||||87
1763137450000|2025-11-14 16:24:10|||||||||67
1763137460000|2025-11-14 16:24:20|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|211
1763137470000|2025-11-14 16:24:30|||||||||26
1763137480000|2025-11-14 16:24:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|267
1763137490000|2025-11-14 16:24:50|241.77|241.69|241.72|241.64|241.77|241.69|241.72|241.64|590
1763137500000|2025-11-14 16:25:00|241.77|241.69|241.77|241.69|241.77|241.69|241.72|241.64|132
1763137510000|2025-11-14 16:25:10|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|101
1763137520000|2025-11-14 16:25:20|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|370
1763137530000|2025-11-14 16:25:30|||||||||3
1763137540000|2025-11-14 16:25:40|||||||||42
1763137550000|2025-11-14 16:25:50|||||||||74
1763137560000|2025-11-14 16:26:00|||||||||85
1763137570000|2025-11-14 16:26:10|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|212
1763137580000|2025-11-14 16:26:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|231
1763137590000|2025-11-14 16:26:30|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|82
1763137600000|2025-11-14 16:26:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|200
1763137610000|2025-11-14 16:26:50|||||||||76
1763137620000|2025-11-14 16:27:00|||||||||111
1763137630000|2025-11-14 16:27:10|||||||||64
1763137640000|2025-11-14 16:27:20|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|666
1763137650000|2025-11-14 16:27:30|||||||||2
1763137660000|2025-11-14 16:27:40|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|59
1763137670000|2025-11-14 16:27:50|||||||||110
1763137680000|2025-11-14 16:28:00|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|318
1763137690000|2025-11-14 16:28:10|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|186
1763137700000|2025-11-14 16:28:20|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|164
1763137710000|2025-11-14 16:28:30|||||||||76
1763137720000|2025-11-14 16:28:40|||||||||280
1763137730000|2025-11-14 16:28:50|||||||||91
1763137740000|2025-11-14 16:29:00|241.77|241.69|241.72|241.64|241.77|241.69|241.72|241.64|544
1763137750000|2025-11-14 16:29:10|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|202
1763137760000|2025-11-14 16:29:20|||||||||99
1763137770000|2025-11-14 16:29:30|||||||||88
1763137780000|2025-11-14 16:29:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|482
1763137790000|2025-11-14 16:29:50|||||||||72
1763137800000|2025-11-14 16:30:00|241.77|241.69|241.77|241.69|241.82|241.74|241.77|241.69|281
1763137810000|2025-11-14 16:30:10|||||||||3
1763137820000|2025-11-14 16:30:20|||||||||43
1763137830000|2025-11-14 16:30:30|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|124
1763137840000|2025-11-14 16:30:40|||||||||1
1763137850000|2025-11-14 16:30:50|||||||||34
1763137860000|2025-11-14 16:31:00|241.67|241.59|241.67|241.59|241.72|241.64|241.67|241.59|405
1763137870000|2025-11-14 16:31:10|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|322
1763137880000|2025-11-14 16:31:20|||||||||222
1763137890000|2025-11-14 16:31:30|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|240
1763137900000|2025-11-14 16:31:40|241.72|241.64|241.72|241.64|241.72|241.64|241.67|241.59|493
1763137910000|2025-11-14 16:31:50|||||||||232
1763137920000|2025-11-14 16:32:00|241.77|241.69|241.77|241.69|241.82|241.69|241.72|241.64|433
1763137930000|2025-11-14 16:32:10|241.72|241.64|241.82|241.74|241.82|241.74|241.72|241.64|527
1763137940000|2025-11-14 16:32:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|360
1763137950000|2025-11-14 16:32:30|||||||||53
1763137960000|2025-11-14 16:32:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|241
1763137970000|2025-11-14 16:32:50|||||||||156
1763137980000|2025-11-14 16:33:00|||||||||373
1763137990000|2025-11-14 16:33:10|241.67|241.59|241.67|241.59|241.72|241.64|241.67|241.59|878
1763138000000|2025-11-14 16:33:20|241.72|241.64|241.77|241.69|241.77|241.69|241.67|241.59|170
1763138010000|2025-11-14 16:33:30|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|548
1763138020000|2025-11-14 16:33:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|289
1763138030000|2025-11-14 16:33:50|241.77|241.69|241.72|241.64|241.82|241.74|241.72|241.64|827
1763138040000|2025-11-14 16:34:00|||||||||212
1763138050000|2025-11-14 16:34:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|1083
1763138060000|2025-11-14 16:34:20|241.62|241.54|241.67|241.59|241.67|241.59|241.52|241.44|931
1763138070000|2025-11-14 16:34:30|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|168
1763138080000|2025-11-14 16:34:40|241.67|241.59|241.67|241.59|241.72|241.59|241.67|241.59|239
1763138090000|2025-11-14 16:34:50|241.72|241.64|241.67|241.59|241.72|241.64|241.62|241.54|1023
1763138100000|2025-11-14 16:35:00|241.62|241.54|241.62|241.54|241.67|241.59|241.57|241.49|620
1763138110000|2025-11-14 16:35:10|241.67||241.62||241.67||241.62||153
1763138120000|2025-11-14 16:35:20|241.57|241.49|241.52|241.44|241.62|241.49|241.52|241.44|98
1763138130000|2025-11-14 16:35:30|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.44|177
1763138140000|2025-11-14 16:35:40|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|14
1763138150000|2025-11-14 16:35:50|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|9
1763138160000|2025-11-14 16:36:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|82
1763138170000|2025-11-14 16:36:10|||||||||12
1763138180000|2025-11-14 16:36:20|241.67|241.59|241.62|241.54|241.67|241.59|241.62|241.54|20
1763138190000|2025-11-14 16:36:30|241.67|241.59|241.72|241.64|241.72|241.64|241.67|241.59|208
1763138200000|2025-11-14 16:36:40|241.67|241.59|241.77|241.69|241.77|241.69|241.67|241.59|302
1763138210000|2025-11-14 16:36:50|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|105
1763138220000|2025-11-14 16:37:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.64|105
1763138230000|2025-11-14 16:37:10|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|71
1763138240000|2025-11-14 16:37:20|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|74
1763138250000|2025-11-14 16:37:30|241.72|241.64|241.82|241.74|241.82|241.74|241.72|241.64|50
1763138260000|2025-11-14 16:37:40|||||||||1
1763138280000|2025-11-14 16:38:00|241.87|241.79|241.97|241.89|241.97|241.89|241.87|241.79|72
1763138290000|2025-11-14 16:38:10|242.02|241.94|241.97|241.84|242.02|241.94|241.92|241.84|318
1763138300000|2025-11-14 16:38:20|242.02|241.89|242.02|241.94|242.02|241.94|242.02|241.89|61
1763138310000|2025-11-14 16:38:30|||||||||93
1763138320000|2025-11-14 16:38:40||241.89||241.94||241.94||241.89|7
1763138330000|2025-11-14 16:38:50|241.97|241.89|241.97|241.89|242.02|241.94|241.97|241.89|7
1763138340000|2025-11-14 16:39:00|241.92|241.84|241.92|241.84|241.92|241.89|241.87|241.79|61
1763138350000|2025-11-14 16:39:10|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|43
1763138360000|2025-11-14 16:39:20|||||||||2
1763138390000|2025-11-14 16:39:50|||||||||2
1763138400000|2025-11-14 16:40:00|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|75
1763138410000|2025-11-14 16:40:10|241.97|241.89|241.97|241.89|241.97|241.89|241.92|241.84|32
1763138420000|2025-11-14 16:40:20|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|59
1763138430000|2025-11-14 16:40:30|||||||||2
1763138440000|2025-11-14 16:40:40|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|72
1763138450000|2025-11-14 16:40:50|242.02||242.02||242.02||241.97||23
1763138460000|2025-11-14 16:41:00|241.97|241.94|242.02|241.94|242.02|241.94|241.97|241.89|110
1763138470000|2025-11-14 16:41:10|||||||||6
1763138480000|2025-11-14 16:41:20|242.07||242.02||242.07||242.02||66
1763138490000|2025-11-14 16:41:30|242.07|241.99|242.07|241.99|242.07|241.99|242.02|241.99|10
1763138500000|2025-11-14 16:41:40|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|133
1763138510000|2025-11-14 16:41:50|241.97|241.89|242.02|241.94|242.02|241.94|241.97|241.89|72
1763138520000|2025-11-14 16:42:00|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|52
1763138530000|2025-11-14 16:42:10|241.92|241.84|241.92|241.84|241.97|241.84|241.92|241.84|34
1763138540000|2025-11-14 16:42:20|241.97|241.79|241.87|241.79|241.97|241.79|241.87|241.79|6
1763138560000|2025-11-14 16:42:40|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|205
1763138570000|2025-11-14 16:42:50|241.77|241.69|241.77|241.69|241.77|241.74|241.77|241.69|22
1763138580000|2025-11-14 16:43:00|241.82|241.74|241.82|241.69|241.82|241.74|241.77|241.69|30
1763138590000|2025-11-14 16:43:10||241.74||241.74||241.74||241.74|4
1763138600000|2025-11-14 16:43:20|241.77|241.69|241.77|241.69|241.82|241.69|241.72|241.64|8
1763138610000|2025-11-14 16:43:30|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|4
1763138620000|2025-11-14 16:43:40|241.67|241.59|241.72|241.59|241.72|241.59|241.67|241.59|2
1763138630000|2025-11-14 16:43:50|241.67||241.67||241.72||241.67||0
1763138640000|2025-11-14 16:44:00|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|12
1763138650000|2025-11-14 16:44:10|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.44|25
1763138660000|2025-11-14 16:44:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|46
1763138670000|2025-11-14 16:44:30|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|19
1763138680000|2025-11-14 16:44:40||241.49||241.54||241.54||241.49|0
1763138700000|2025-11-14 16:45:00|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|37
1763138710000|2025-11-14 16:45:10|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.39|184
1763138720000|2025-11-14 16:45:20|241.47|241.39|241.42|241.34|241.52|241.39|241.42|241.34|2
1763138730000|2025-11-14 16:45:30|241.47|241.29|241.37|241.29|241.47|241.29|241.37|241.29|347
1763138740000|2025-11-14 16:45:40|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.29|331
1763138750000|2025-11-14 16:45:50|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|22
1763138760000|2025-11-14 16:46:00|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|27
1763138770000|2025-11-14 16:46:10||241.29||241.29||241.29||241.29|3
1763138780000|2025-11-14 16:46:20|241.37|241.34|241.32|241.24|241.42|241.34|241.32|241.24|152
1763138790000|2025-11-14 16:46:30|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|21
1763138800000|2025-11-14 16:46:40|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.24|18
1763138810000|2025-11-14 16:46:50|241.27|241.19|241.22|241.14|241.27|241.19|241.22|241.14|478
1763138820000|2025-11-14 16:47:00|241.27|241.19|241.27|241.14|241.27|241.19|241.22|241.14|72
1763138830000|2025-11-14 16:47:10||241.19||241.19||241.19||241.19|0
1763138840000|2025-11-14 16:47:20|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|9
1763138850000|2025-11-14 16:47:30|241.22|241.14|241.22|241.14|241.27|241.19|241.22|241.14|11
1763138870000|2025-11-14 16:47:50|241.17|241.09|241.17|241.09|241.22|241.14|241.17|241.09|23
1763138880000|2025-11-14 16:48:00|241.22||241.17||241.22||241.17||13
1763138900000|2025-11-14 16:48:20|241.22||241.22||241.22||241.22||2
1763138910000|2025-11-14 16:48:30|241.27|241.14|241.22|241.14|241.27|241.14|241.22|241.09|62
1763138920000|2025-11-14 16:48:40|241.27|241.19|241.22|241.14|241.27|241.19|241.22|241.14|0
1763138930000|2025-11-14 16:48:50|241.27|241.19|241.32|241.24|241.32|241.24|241.27|241.19|21
1763138940000|2025-11-14 16:49:00|241.27|241.19|241.32|241.24|241.32|241.24|241.27|241.19|37
1763138950000|2025-11-14 16:49:10|241.27|241.19|241.32|241.24|241.32|241.24|241.27|241.19|23
1763138960000|2025-11-14 16:49:20|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|49
1763138970000|2025-11-14 16:49:30|241.37|241.29|241.47|241.34|241.47|241.34|241.37|241.29|208
1763138980000|2025-11-14 16:49:40|241.42|241.39|241.47|241.34|241.47|241.39|241.42|241.34|30
1763138990000|2025-11-14 16:49:50|241.42|241.39|241.47|241.34|241.47|241.39|241.42|241.34|0
1763139000000|2025-11-14 16:50:00|241.42|241.39|241.52|241.44|241.52|241.44|241.42|241.34|0
1763139010000|2025-11-14 16:50:10|241.57|241.39|241.52|241.39|241.57|241.44|241.47|241.39|4
1763139020000|2025-11-14 16:50:20|241.47||241.47||241.52||241.47||0
1763139030000|2025-11-14 16:50:30|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.44|0
1763139040000|2025-11-14 16:50:40|241.57|241.49|241.57|241.49|241.57|241.49|241.52|241.44|0
1763139050000|2025-11-14 16:50:50|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|2
1763139060000|2025-11-14 16:51:00|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|0
1763139070000|2025-11-14 16:51:10|241.57|241.49|241.57|241.44|241.57|241.49|241.52|241.44|0
1763139080000|2025-11-14 16:51:20||241.49||241.49||241.49||241.49|0
1763139100000|2025-11-14 16:51:40|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|10
1763139110000|2025-11-14 16:51:50|241.57|241.49|241.57|241.49|241.57|241.49|241.52|241.49|6
1763139120000|2025-11-14 16:52:00|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|4
1763139130000|2025-11-14 16:52:10|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|0
1763139140000|2025-11-14 16:52:20|241.62|241.54|241.62|241.49|241.62|241.54|241.62|241.49|1
1763139150000|2025-11-14 16:52:30|241.57||241.57||241.57||241.57||1
1763139160000|2025-11-14 16:52:40|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.49|2
1763139170000|2025-11-14 16:52:50|241.57|241.49|241.62|241.49|241.62|241.54|241.57|241.49|6
1763139180000|2025-11-14 16:53:00||241.54||241.49||241.54||241.49|0
1763139190000|2025-11-14 16:53:10|241.57|241.54|241.62|241.54|241.62|241.54|241.57|241.49|2
1763139200000|2025-11-14 16:53:20|241.57|241.49|241.62|241.49|241.62|241.54|241.57|241.49|2546
1763139210000|2025-11-14 16:53:30||241.54||241.54||241.54||241.49|2
1763139220000|2025-11-14 16:53:40|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|0
1763139230000|2025-11-14 16:53:50|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|6
1763139240000|2025-11-14 16:54:00|241.62||241.62||241.62||241.57||2
1763139250000|2025-11-14 16:54:10|241.57|241.54|241.62|241.54|241.62|241.54|241.57|241.54|0
1763139260000|2025-11-14 16:54:20|241.57|241.49|241.62|241.49|241.62|241.49|241.57|241.49|30
1763139270000|2025-11-14 16:54:30|241.57|241.54|241.67|241.54|241.67|241.54|241.57|241.54|1296
1763139280000|2025-11-14 16:54:40|241.62||241.62||241.62||241.62||36
1763139290000|2025-11-14 16:54:50|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|1
1763139300000|2025-11-14 16:55:00|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|11
1763139310000|2025-11-14 16:55:10|241.47|241.39|241.47|241.39|241.47|241.44|241.47|241.39|28
1763139320000|2025-11-14 16:55:20|241.42|241.34|241.47|241.39|241.47|241.39|241.42|241.34|7
1763139330000|2025-11-14 16:55:30|241.52|241.44|241.52|241.39|241.52|241.44|241.47|241.39|3
1763139340000|2025-11-14 16:55:40|241.47||241.52||241.52||241.47||0
1763139350000|2025-11-14 16:55:50|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.39|0
1763139360000|2025-11-14 16:56:00|241.57|241.49|241.57|241.49|241.57|241.49|241.52|241.49|2
1763139380000|2025-11-14 16:56:20|241.62|241.54|241.62|241.49|241.62|241.54|241.57|241.49|0
1763139390000|2025-11-14 16:56:30|241.57|241.54|241.62|241.49|241.62|241.54|241.57|241.49|1
1763139400000|2025-11-14 16:56:40|241.57|241.54|241.57|241.49|241.57|241.54|241.57|241.49|1
1763139410000|2025-11-14 16:56:50|||||||||1
1763139430000|2025-11-14 16:57:10|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|35
1763139440000|2025-11-14 16:57:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|0
1763139480000|2025-11-14 16:58:00|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|8
1763139490000|2025-11-14 16:58:10|||||||||2
1763139500000|2025-11-14 16:58:20|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.39|10
1763139510000|2025-11-14 16:58:30|241.47|241.39|241.47|241.39|241.52|241.39|241.47|241.39|30
1763139520000|2025-11-14 16:58:40|241.52|241.34|241.47|241.39|241.52|241.39|241.47|241.34|1
1763139530000|2025-11-14 16:58:50|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|5
1763139540000|2025-11-14 16:59:00|241.52|241.44|241.52|241.44|241.52|241.44|241.47|241.44|0
1763139550000|2025-11-14 16:59:10|241.57|241.39|241.52|241.44|241.57|241.44|241.52|241.39|2
1763139560000|2025-11-14 16:59:20||241.39||241.39||241.39||241.39|7
1763139570000|2025-11-14 16:59:30||241.44||241.44||241.44||241.39|0
1763139580000|2025-11-14 16:59:40||241.39||241.44||241.44||241.39|2
1763139590000|2025-11-14 16:59:50|241.47|241.39|241.52|241.39|241.52|241.44|241.47|241.39|1
1763139600000|2025-11-14 17:00:00|241.47||241.47||241.52||241.47||0
1763139610000|2025-11-14 17:00:10|241.52|241.44|241.52|241.44|241.52|241.44|241.47|241.44|0
1763139620000|2025-11-14 17:00:20|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|0
1763139630000|2025-11-14 17:00:30|241.47|241.39|241.47|241.39|241.52|241.39|241.47|241.39|1
1763139640000|2025-11-14 17:00:40|241.42|241.34|241.42|241.34|241.47|241.34|241.42|241.29|3
1763139650000|2025-11-14 17:00:50|241.37|241.29|241.42|241.34|241.47|241.34|241.37|241.29|1
1763139660000|2025-11-14 17:01:00|241.47|241.39|241.47|241.39|241.47|241.39|241.42|241.39|11
1763139670000|2025-11-14 17:01:10|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.44|25
1763139680000|2025-11-14 17:01:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.44|1
1763139690000|2025-11-14 17:01:30|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|0
1763139710000|2025-11-14 17:01:50|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|21
1763139720000|2025-11-14 17:02:00||241.39||241.44||241.44||241.39|0
1763139740000|2025-11-14 17:02:20|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|1
1763139750000|2025-11-14 17:02:30|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|12559
1763139760000|2025-11-14 17:02:40|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|0
1763139770000|2025-11-14 17:02:50|241.57||241.52||241.57||241.52||0
1763139780000|2025-11-14 17:03:00|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|0
1763139790000|2025-11-14 17:03:10|241.57|241.49|241.57|241.49|241.57|241.49|241.52|241.44|1
1763139840000|2025-11-14 17:04:00|||||||||1
1763139850000|2025-11-14 17:04:10|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|2
1763139860000|2025-11-14 17:04:20|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|42
1763139880000|2025-11-14 17:04:40|||||||||1
1763139890000|2025-11-14 17:04:50|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|0
1763139900000|2025-11-14 17:05:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|9
1763139910000|2025-11-14 17:05:10|||||||||1
1763139920000|2025-11-14 17:05:20||241.49||241.54||241.54||241.49|1
1763139930000|2025-11-14 17:05:30||241.49||241.54||241.54||241.49|0
1763139940000|2025-11-14 17:05:40|241.57|241.49|241.67|241.59|241.67|241.59|241.57|241.49|6
1763139950000|2025-11-14 17:05:50|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|2
1763139960000|2025-11-14 17:06:00|241.67|241.59|241.67|241.54|241.67|241.59|241.62|241.54|0
1763139970000|2025-11-14 17:06:10|241.62|241.59|241.67|241.54|241.67|241.59|241.62|241.54|0
1763139980000|2025-11-14 17:06:20||241.59||241.59||241.59||241.59|0
1763140000000|2025-11-14 17:06:40|241.72|241.64|241.77|241.64|241.77|241.69|241.72|241.64|17
1763140010000|2025-11-14 17:06:50|241.72||241.72||241.77||241.72||1
1763140020000|2025-11-14 17:07:00|||||||||7
1763140030000|2025-11-14 17:07:10|241.67|241.59|241.67|241.59|241.72|241.64|241.67|241.59|0
1763140040000|2025-11-14 17:07:20|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|18
1763140050000|2025-11-14 17:07:30|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|50
1763140060000|2025-11-14 17:07:40|241.72|241.64|241.72|241.64|241.72|241.64|241.67|241.64|44
1763140070000|2025-11-14 17:07:50|241.67|241.59|241.72|241.64|241.72|241.64|241.67|241.59|51
1763140080000|2025-11-14 17:08:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|44
1763140090000|2025-11-14 17:08:10|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|71
1763140100000|2025-11-14 17:08:20|241.77|241.69|241.67|241.59|241.77|241.69|241.67|241.59|281
1763140110000|2025-11-14 17:08:30|241.72|241.54|241.62|241.54|241.72|241.59|241.62|241.54|129
1763140120000|2025-11-14 17:08:40|241.67||241.67||241.67||241.67||8
1763140130000|2025-11-14 17:08:50||241.59||241.59||241.59||241.59|4
1763140140000|2025-11-14 17:09:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|3
1763140150000|2025-11-14 17:09:10||241.59||241.64||241.64||241.59|7
1763140160000|2025-11-14 17:09:20||241.59||241.64||241.64||241.59|9
1763140180000|2025-11-14 17:09:40|||||||||10
1763140190000|2025-11-14 17:09:50|||||||||8
1763140200000|2025-11-14 17:10:00|241.82|241.74|241.82|241.74|241.87|241.79|241.82|241.74|54
1763140220000|2025-11-14 17:10:20|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|3
1763140230000|2025-11-14 17:10:30|241.87||241.87||241.87||241.82||0
1763140240000|2025-11-14 17:10:40|241.82|241.79|241.87|241.79|241.87|241.79|241.82|241.79|0
1763140250000|2025-11-14 17:10:50|241.82|241.74|241.82|241.74|241.87|241.79|241.82|241.74|6
1763140270000|2025-11-14 17:11:10|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|53
1763140280000|2025-11-14 17:11:20|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|5
1763140300000|2025-11-14 17:11:40|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|53
1763140310000|2025-11-14 17:11:50|||||||||35
1763140320000|2025-11-14 17:12:00||241.84||241.84||241.89||241.84|16
1763140330000|2025-11-14 17:12:10|241.92|241.89|241.92|241.84|241.92|241.89|241.92|241.79|14
1763140340000|2025-11-14 17:12:20|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|39
1763140350000|2025-11-14 17:12:30|241.92|241.84|241.92|241.79|241.92|241.84|241.92|241.79|18
1763140360000|2025-11-14 17:12:40||241.84||241.79||241.84||241.79|3
1763140370000|2025-11-14 17:12:50|241.87||241.92||241.92||241.87||0
1763140380000|2025-11-14 17:13:00|241.87||241.87||241.92||241.87||1
1763140390000|2025-11-14 17:13:10|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|0
1763140410000|2025-11-14 17:13:30|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|2
1763140420000|2025-11-14 17:13:40|||||||||2
1763140440000|2025-11-14 17:14:00|241.92||241.87||241.92||241.87||0
1763140470000|2025-11-14 17:14:30|241.82|241.74|241.87|241.79|241.87|241.79|241.82|241.74|0
1763140510000|2025-11-14 17:15:10|241.82|241.74|241.82|241.74|241.82|241.79|241.82|241.74|2
1763140520000|2025-11-14 17:15:20||241.69||241.74||241.74||241.69|0
1763140530000|2025-11-14 17:15:30|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.64|0
1763140540000|2025-11-14 17:15:40|241.72|241.64|241.72|241.59|241.72|241.64|241.72|241.59|3
1763140550000|2025-11-14 17:15:50||241.64||241.64||241.64||241.64|5
1763140560000|2025-11-14 17:16:00|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|2
1763140570000|2025-11-14 17:16:10|241.77|241.69|241.82|241.69|241.82|241.74|241.77|241.69|2
1763140580000|2025-11-14 17:16:20|241.77|241.74|241.87|241.74|241.87|241.74|241.77|241.74|0
1763140590000|2025-11-14 17:16:30|241.92|241.79|241.92|241.79|241.92|241.79|241.92|241.74|2
1763140600000|2025-11-14 17:16:40|241.87||241.87||241.87||241.87||0
1763140620000|2025-11-14 17:17:00|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|2
1763140630000|2025-11-14 17:17:10|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|0
1763140640000|2025-11-14 17:17:20||241.74||241.79||241.79||241.74|0
1763140650000|2025-11-14 17:17:30|241.82|241.74|241.82|241.74|241.87|241.79|241.82|241.74|72
1763140660000|2025-11-14 17:17:40|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|72
1763140680000|2025-11-14 17:18:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|3
1763140690000|2025-11-14 17:18:10|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|0
1763140700000|2025-11-14 17:18:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|5
1763140710000|2025-11-14 17:18:30|||||||||4
1763140730000|2025-11-14 17:18:50|241.82||241.77||241.82||241.77||0
1763140740000|2025-11-14 17:19:00|241.82|241.74|241.82|241.69|241.82|241.74|241.77|241.69|2
1763140750000|2025-11-14 17:19:10||241.74||241.74||241.74||241.69|1
1763140760000|2025-11-14 17:19:20||241.69||241.69||241.74||241.69|0
1763140770000|2025-11-14 17:19:30||241.74||241.74||241.74||241.74|0
1763140780000|2025-11-14 17:19:40|241.77|241.69|241.82|241.69|241.82|241.74|241.77|241.69|8
1763140790000|2025-11-14 17:19:50||241.74||241.74||241.74||241.69|1
1763140800000|2025-11-14 17:20:00|241.77|241.69|241.77|241.69|241.82|241.74|241.77|241.69|1
1763140810000|2025-11-14 17:20:10||241.64||241.64||241.64||241.64|2
1763140820000|2025-11-14 17:20:20|241.72|241.69|241.77|241.69|241.77|241.69|241.72|241.69|0
1763140830000|2025-11-14 17:20:30||241.64||241.69||241.69||241.64|0
1763140850000|2025-11-14 17:20:50|241.72|241.64|241.72|241.64|241.77|241.64|241.72|241.64|0
1763140860000|2025-11-14 17:21:00|241.77||241.72||241.77||241.72||0
1763140870000|2025-11-14 17:21:10|241.77|241.69|241.77|241.64|241.77|241.69|241.77|241.64|0
1763140880000|2025-11-14 17:21:20|241.72|241.69|241.72|241.64|241.72|241.69|241.72|241.64|0
1763140890000|2025-11-14 17:21:30|241.77||241.77||241.77||241.77||0
1763140900000|2025-11-14 17:21:40|241.72||241.72||241.72||241.72||0
1763140920000|2025-11-14 17:22:00|241.67|241.59|241.72|241.64|241.77|241.64|241.67|241.59|17
1763140930000|2025-11-14 17:22:10|241.67|241.59|241.72|241.59|241.72|241.59|241.67|241.59|6
1763140940000|2025-11-14 17:22:20|241.67|241.64|241.72|241.64|241.72|241.64|241.67|241.64|0
1763140950000|2025-11-14 17:22:30||241.59||241.59||241.64||241.59|2
1763140960000|2025-11-14 17:22:40|241.67|241.64|241.72|241.64|241.72|241.64|241.67|241.64|2
1763140970000|2025-11-14 17:22:50|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.64|0
1763140980000|2025-11-14 17:23:00|241.82||241.77||241.82||241.77||0
1763140990000|2025-11-14 17:23:10|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|17
1763141000000|2025-11-14 17:23:20|241.77||241.72||241.77||241.72||0
1763141010000|2025-11-14 17:23:30|241.77||241.72||241.77||241.72||0
1763141020000|2025-11-14 17:23:40||241.59||241.64||241.64||241.59|3
1763141030000|2025-11-14 17:23:50|241.67|241.59|241.67|241.59|241.72|241.64|241.67|241.59|0
1763141040000|2025-11-14 17:24:00|241.72|241.64|241.72|241.59|241.72|241.64|241.67|241.59|0
1763141050000|2025-11-14 17:24:10|241.67||241.67||241.67||241.67||0
1763141070000|2025-11-14 17:24:30|241.72||241.67||241.72||241.67||6
1763141080000|2025-11-14 17:24:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.59|4
1763141090000|2025-11-14 17:24:50|241.67|241.59|241.72|241.59|241.72|241.59|241.67|241.59|4
1763141100000|2025-11-14 17:25:00|241.67|241.64|241.67|241.59|241.67|241.64|241.67|241.59|0
1763141120000|2025-11-14 17:25:20|241.62|241.54|241.62|241.54|241.67|241.54|241.62|241.54|2
1763141130000|2025-11-14 17:25:30|241.67|241.59|241.67|241.59|241.72|241.59|241.67|241.59|0
1763141140000|2025-11-14 17:25:40|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|7
1763141150000|2025-11-14 17:25:50|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|0
1763141160000|2025-11-14 17:26:00|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|3
1763141170000|2025-11-14 17:26:10||241.44||241.44||241.49||241.44|0
1763141180000|2025-11-14 17:26:20|241.52|241.49|241.57|241.49|241.57|241.49|241.52|241.44|0
1763141190000|2025-11-14 17:26:30|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|3
1763141200000|2025-11-14 17:26:40|241.62||241.62||241.62||241.57||4
1763141210000|2025-11-14 17:26:50|241.57|241.54|241.62|241.49|241.62|241.54|241.57|241.49|1
1763141220000|2025-11-14 17:27:00|241.57|241.54|241.62|241.49|241.62|241.54|241.57|241.49|0
1763141230000|2025-11-14 17:27:10||241.54||241.54||241.54||241.54|0
1763141240000|2025-11-14 17:27:20|241.67||241.62||241.67||241.62||8
1763141250000|2025-11-14 17:27:30|241.67||241.62||241.67||241.62||1
1763141260000|2025-11-14 17:27:40|241.67||241.62||241.67||241.62||0
1763141280000|2025-11-14 17:28:00|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|1
1763141290000|2025-11-14 17:28:10||241.49||241.54||241.54||241.49|1
1763141300000|2025-11-14 17:28:20||241.49||241.54||241.54||241.49|0
1763141310000|2025-11-14 17:28:30|241.57|241.49|241.62|241.49|241.62|241.49|241.57|241.49|0
1763141320000|2025-11-14 17:28:40||241.54||241.54||241.54||241.49|0
1763141330000|2025-11-14 17:28:50||241.49||241.54||241.54||241.49|0
1763141340000|2025-11-14 17:29:00|241.67|241.59|241.57|241.49|241.67|241.59|241.57|241.49|155
1763141350000|2025-11-14 17:29:10|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|170
1763141360000|2025-11-14 17:29:20||241.44||241.49||241.49||241.44|1
1763141370000|2025-11-14 17:29:30|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|9
1763141400000|2025-11-14 17:30:00|241.57|241.49|241.57|241.49|241.62|241.49|241.57|241.49|10
1763141420000|2025-11-14 17:30:20|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|0
1763141440000|2025-11-14 17:30:40|241.57|241.49|241.57|241.44|241.57|241.49|241.57|241.44|1
1763141450000|2025-11-14 17:30:50|241.52||241.52||241.57||241.52||0
1763141460000|2025-11-14 17:31:00|241.57|241.49|241.57|241.49|241.62|241.49|241.57|241.49|2
1763141470000|2025-11-14 17:31:10|241.62||241.57||241.62||241.57||0
1763141490000|2025-11-14 17:31:30||241.44||241.49||241.49||241.44|2
1763141500000|2025-11-14 17:31:40|241.52|241.44|241.57|241.44|241.57|241.44|241.52|241.44|19
1763141510000|2025-11-14 17:31:50|241.52||241.57||241.57||241.52||0
1763141520000|2025-11-14 17:32:00|241.52|241.49|241.57|241.49|241.57|241.49|241.52|241.49|0
1763141530000|2025-11-14 17:32:10|241.52|241.44|241.52|241.44|241.52|241.49|241.52|241.44|0
1763141540000|2025-11-14 17:32:20|241.57|241.49|241.57|241.44|241.57|241.49|241.52|241.44|54
1763141550000|2025-11-14 17:32:30|241.52||241.52||241.52||241.52||5
1763141560000|2025-11-14 17:32:40|241.47|241.39|241.52|241.44|241.52|241.44|241.47|241.39|89
1763141570000|2025-11-14 17:32:50||241.39||241.39||241.44||241.39|3
1763141580000|2025-11-14 17:33:00||241.44||241.44||241.44||241.39|0
1763141590000|2025-11-14 17:33:10|241.47|241.39|241.62|241.49|241.62|241.49|241.47|241.39|1
1763141600000|2025-11-14 17:33:20|241.57||241.62||241.62||241.57||4
1763141610000|2025-11-14 17:33:30|241.57|241.54|241.57|241.49|241.62|241.54|241.57|241.49|5
1763141620000|2025-11-14 17:33:40|241.62||241.57||241.62||241.57||0
1763141630000|2025-11-14 17:33:50|||||||||1
1763141640000|2025-11-14 17:34:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|0
1763141660000|2025-11-14 17:34:20||241.49||241.54||241.54||241.49|1
1763141670000|2025-11-14 17:34:30||241.49||241.49||241.54||241.49|0
1763141680000|2025-11-14 17:34:40|241.67|241.54|241.67|241.59|241.67|241.59|241.67|241.54|9
1763141700000|2025-11-14 17:35:00|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|1
1763141720000|2025-11-14 17:35:20|241.72|241.64|241.72|241.59|241.72|241.64|241.67|241.59|2
1763141730000|2025-11-14 17:35:30||241.64||241.64||241.64||241.59|0
1763141740000|2025-11-14 17:35:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.64|1
1763141750000|2025-11-14 17:35:50||241.64||241.69||241.69||241.64|0
1763141760000|2025-11-14 17:36:00|241.72|241.64|241.77|241.64|241.77|241.69|241.72|241.64|3
1763141770000|2025-11-14 17:36:10|241.72||241.72||241.77||241.72||0
1763141780000|2025-11-14 17:36:20|241.77|241.69|241.77|241.69|241.77|241.69|241.72|241.69|0
1763141800000|2025-11-14 17:36:40||241.64||241.69||241.69||241.64|2
1763141810000|2025-11-14 17:36:50|241.72|241.64|241.72|241.64|241.77|241.64|241.72|241.64|6
1763141820000|2025-11-14 17:37:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.64|0
1763141830000|2025-11-14 17:37:10||241.64||241.64||241.69||241.64|0
1763141840000|2025-11-14 17:37:20||241.69||241.69||241.69||241.64|0
1763141850000|2025-11-14 17:37:30||241.64||241.69||241.69||241.64|8
1763141860000|2025-11-14 17:37:40|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|1
1763141880000|2025-11-14 17:38:00|241.87|241.79|241.87|241.74|241.87|241.79|241.82|241.74|13
1763141890000|2025-11-14 17:38:10||241.79||241.79||241.79||241.79|0
1763141910000|2025-11-14 17:38:30|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|13
1763141920000|2025-11-14 17:38:40|241.92|241.84|241.92|241.79|241.92|241.84|241.92|241.79|4
1763141930000|2025-11-14 17:38:50|241.87|241.84|241.92|241.84|241.92|241.84|241.87|241.84|0
1763141940000|2025-11-14 17:39:00|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|0
1763141950000|2025-11-14 17:39:10|241.92||241.87||241.92||241.87||0
1763141960000|2025-11-14 17:39:20|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|51
1763141980000|2025-11-14 17:39:40||241.79||241.79||241.79||241.79|199
1763141990000|2025-11-14 17:39:50|241.87|241.84|241.87|241.79|241.92|241.84|241.87|241.79|3
1763142000000|2025-11-14 17:40:00|241.92|241.74|241.87|241.74|241.92|241.79|241.87|241.74|5
1763142010000|2025-11-14 17:40:10||241.79||241.74||241.79||241.74|0
1763142020000|2025-11-14 17:40:20|241.82|241.79|241.87|241.79|241.87|241.79|241.82|241.74|0
1763142030000|2025-11-14 17:40:30|241.82|241.74|241.82|241.74|241.82|241.79|241.82|241.74|0
1763142040000|2025-11-14 17:40:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|8
1763142050000|2025-11-14 17:40:50|241.82|241.74|241.82|241.69|241.82|241.74|241.77|241.69|2
1763142060000|2025-11-14 17:41:00||241.74||241.74||241.74||241.74|0
1763142070000|2025-11-14 17:41:10|241.77|241.69|241.77|241.69|241.82|241.69|241.77|241.69|4
1763142080000|2025-11-14 17:41:20|241.82||241.77||241.82||241.77||0
1763142090000|2025-11-14 17:41:30|241.82||241.77||241.82||241.77||0
1763142100000|2025-11-14 17:41:40|241.72|241.64|241.72|241.64|241.72|241.69|241.72|241.64|0
1763142110000|2025-11-14 17:41:50|241.77||241.72||241.77||241.72||0
1763142140000|2025-11-14 17:42:20|241.77|241.69|241.77|241.69|241.82|241.69|241.77|241.69|16
1763142150000|2025-11-14 17:42:30||241.64||241.64||241.64||241.64|98
1763142160000|2025-11-14 17:42:40|241.72|241.69|241.72|241.64|241.72|241.69|241.72|241.64|3
1763142170000|2025-11-14 17:42:50||241.59||241.64||241.64||241.59|0
1763142180000|2025-11-14 17:43:00||241.59||241.59||241.59||241.59|0
1763142190000|2025-11-14 17:43:10|241.67|241.64|241.72|241.64|241.77|241.64|241.67|241.59|1
1763142200000|2025-11-14 17:43:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|9
1763142210000|2025-11-14 17:43:30|241.82|241.74|241.82|241.69|241.82|241.74|241.77|241.69|2
1763142220000|2025-11-14 17:43:40|241.77||241.77||241.82||241.77||0
1763142230000|2025-11-14 17:43:50|241.72|241.64|241.72|241.64|241.77|241.64|241.72|241.64|0
1763142240000|2025-11-14 17:44:00||241.59||241.59||241.59||241.59|0
1763142250000|2025-11-14 17:44:10|241.67|241.64|241.72|241.64|241.72|241.64|241.67|241.59|0
1763142270000|2025-11-14 17:44:30||241.59||241.64||241.64||241.59|0
1763142280000|2025-11-14 17:44:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.64|0
1763142310000|2025-11-14 17:45:10|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|5
1763142320000|2025-11-14 17:45:20|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|6
1763142340000|2025-11-14 17:45:40|||||||||6
1763142350000|2025-11-14 17:45:50|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|0
1763142360000|2025-11-14 17:46:00|241.82|241.74|241.82|241.74|241.82|241.74|241.77|241.69|102
1763142390000|2025-11-14 17:46:30|241.77|241.69|241.77|241.64|241.77|241.69|241.77|241.64|52
1763142400000|2025-11-14 17:46:40|241.72||241.77||241.77||241.72||0
1763142410000|2025-11-14 17:46:50|241.72|241.69|241.77|241.69|241.77|241.69|241.72|241.64|0
1763142420000|2025-11-14 17:47:00||241.64||241.69||241.69||241.64|0
1763142430000|2025-11-14 17:47:10|241.82||241.77||241.82||241.77||0
1763142440000|2025-11-14 17:47:20|241.72|241.64|241.72|241.64|241.72|241.69|241.72|241.64|3
1763142450000|2025-11-14 17:47:30||241.59||241.59||241.59||241.59|3
1763142460000|2025-11-14 17:47:40|241.67|241.64|241.72|241.64|241.72|241.64|241.67|241.59|0
1763142470000|2025-11-14 17:47:50|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|0
1763142480000|2025-11-14 17:48:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|4
1763142490000|2025-11-14 17:48:10||241.49||241.49||241.54||241.49|0
1763142500000|2025-11-14 17:48:20||241.54||241.54||241.54||241.54|0
1763142510000|2025-11-14 17:48:30||241.49||241.54||241.54||241.49|2
1763142520000|2025-11-14 17:48:40||241.49||241.54||241.54||241.49|0
1763142540000|2025-11-14 17:49:00||241.49||241.49||241.54||241.49|3
1763142550000|2025-11-14 17:49:10|241.57|241.54|241.57|241.49|241.62|241.54|241.57|241.49|0
1763142560000|2025-11-14 17:49:20||241.44||241.44||241.49||241.44|0
1763142570000|2025-11-14 17:49:30||241.49||241.49||241.49||241.49|0
1763142580000|2025-11-14 17:49:40||241.44||241.44||241.49||241.44|0
1763142590000|2025-11-14 17:49:50|241.52|241.49|241.52|241.44|241.57|241.49|241.52|241.44|0
1763142600000|2025-11-14 17:50:00|241.57|241.49|241.57|241.44|241.57|241.49|241.57|241.44|0
1763142610000|2025-11-14 17:50:10|241.52|241.49|241.52|241.44|241.57|241.49|241.52|241.44|0
1763142620000|2025-11-14 17:50:20|241.57|241.39|241.47|241.39|241.57|241.39|241.47|241.39|5
1763142630000|2025-11-14 17:50:30|241.52|241.34|241.47|241.34|241.52|241.39|241.47|241.34|3
1763142640000|2025-11-14 17:50:40||241.39||241.39||241.39||241.34|0
1763142650000|2025-11-14 17:50:50|241.42|241.34|241.42|241.34|241.42|241.39|241.42|241.34|0
1763142660000|2025-11-14 17:51:00|241.47|241.29|241.42|241.34|241.47|241.34|241.42|241.29|0
1763142670000|2025-11-14 17:51:10|241.47||241.42||241.47||241.42||1
1763142680000|2025-11-14 17:51:20|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|0
1763142690000|2025-11-14 17:51:30|241.37|241.29|241.37|241.24|241.37|241.29|241.37|241.24|2
1763142700000|2025-11-14 17:51:40|241.32||241.32||241.32||241.32||12
1763142710000|2025-11-14 17:51:50|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.29|5
1763142720000|2025-11-14 17:52:00|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|1
1763142730000|2025-11-14 17:52:10|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|4
1763142740000|2025-11-14 17:52:20|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|9
1763142750000|2025-11-14 17:52:30|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|0
1763142760000|2025-11-14 17:52:40|241.52||241.47||241.52||241.47||0
1763142770000|2025-11-14 17:52:50|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|0
1763142790000|2025-11-14 17:53:10|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|2
1763142800000|2025-11-14 17:53:20|241.57|241.49|241.57|241.49|241.62|241.49|241.57|241.49|9
1763142830000|2025-11-14 17:53:50||241.44||241.49||241.49||241.44|3
1763142840000|2025-11-14 17:54:00|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|0
1763142850000|2025-11-14 17:54:10|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|0
1763142860000|2025-11-14 17:54:20|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|0
1763142880000|2025-11-14 17:54:40|241.57||241.57||241.57||241.52||0
1763142890000|2025-11-14 17:54:50||241.49||241.49||241.49||241.49|1
1763142900000|2025-11-14 17:55:00|241.62||241.57||241.62||241.57||0
1763142910000|2025-11-14 17:55:10|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|1
1763142920000|2025-11-14 17:55:20|241.62||241.62||241.62||241.57||0
1763142930000|2025-11-14 17:55:30|241.57|241.54|241.62|241.54|241.62|241.54|241.57|241.54|0
1763142950000|2025-11-14 17:55:50|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|7
1763142960000|2025-11-14 17:56:00|241.62|241.54|241.62|241.54|241.62|241.59|241.62|241.54|7
1763142970000|2025-11-14 17:56:10||241.49||241.54||241.54||241.49|0
1763142980000|2025-11-14 17:56:20|241.57|241.49|241.52|241.44|241.62|241.54|241.52|241.44|1
1763142990000|2025-11-14 17:56:30|241.57||241.52||241.57||241.52||0
1763143000000|2025-11-14 17:56:40|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.44|1
1763143010000|2025-11-14 17:56:50|241.62||241.57||241.62||241.57||0
1763143020000|2025-11-14 17:57:00|241.62|241.54|241.67|241.59|241.67|241.59|241.62|241.54|5
1763143040000|2025-11-14 17:57:20|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|0
1763143050000|2025-11-14 17:57:30|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|0
1763143070000|2025-11-14 17:57:50|241.62|241.44|241.62|241.49|241.62|241.49|241.62|241.44|0
1763143080000|2025-11-14 17:58:00|241.57||241.57||241.57||241.57||0
1763143100000|2025-11-14 17:58:20||241.44||241.49||241.49||241.44|1
1763143110000|2025-11-14 17:58:30|241.62|241.44|241.52|241.44|241.62|241.49|241.52|241.44|0
1763143120000|2025-11-14 17:58:40|241.57|241.49|241.57|241.44|241.57|241.49|241.52|241.44|0
1763143130000|2025-11-14 17:58:50||241.49||241.44||241.49||241.44|3
1763143180000|2025-11-14 17:59:40|241.62|241.49|241.62|241.49|241.62|241.49|241.62|241.49|10
1763143190000|2025-11-14 17:59:50||241.54||241.49||241.54||241.49|9
1763143200000|2025-11-14 18:00:00|241.57||241.57||241.62||241.57||0
1763143210000|2025-11-14 18:00:10|241.62|241.44|241.52|241.44|241.62|241.44|241.52|241.44|2
1763143220000|2025-11-14 18:00:20|241.57||241.52||241.57||241.52||8
1763143230000|2025-11-14 18:00:30|241.57|241.39|241.52|241.39|241.57|241.39|241.52|241.39|0
1763143240000|2025-11-14 18:00:40|241.47||241.52||241.52||241.47||1
1763143250000|2025-11-14 18:00:50|241.47||241.47||241.52||241.47||0
1763143260000|2025-11-14 18:01:00|241.52||241.52||241.52||241.47||0
1763143270000|2025-11-14 18:01:10|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|8
1763143290000|2025-11-14 18:01:30|241.42||241.42||241.47||241.42||0
1763143300000|2025-11-14 18:01:40|241.47||241.42||241.47||241.42||0
1763143310000|2025-11-14 18:01:50||241.29||241.29||241.29||241.29|8
1763143320000|2025-11-14 18:02:00|241.37||241.37||241.37||241.37||0
1763143330000|2025-11-14 18:02:10||241.24||241.29||241.29||241.24|0
1763143350000|2025-11-14 18:02:30|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|7
1763143360000|2025-11-14 18:02:40|241.27|241.19|241.32|241.19|241.32|241.19|241.27|241.19|2
1763143370000|2025-11-14 18:02:50||241.24||241.24||241.24||241.24|0
1763143380000|2025-11-14 18:03:00|||||||||5
1763143400000|2025-11-14 18:03:20||241.19||241.19||241.19||241.19|6
1763143410000|2025-11-14 18:03:30|241.27||241.27||241.27||241.27||0
1763143420000|2025-11-14 18:03:40|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|10
1763143430000|2025-11-14 18:03:50|241.27||241.27||241.27||241.27||12
1763143440000|2025-11-14 18:04:00|241.22||241.22||241.22||241.22||1
1763143450000|2025-11-14 18:04:10|241.27|241.19|241.27|241.14|241.27|241.19|241.22|241.14|11
1763143470000|2025-11-14 18:04:30|241.22||241.27||241.27||241.22||0
1763143480000|2025-11-14 18:04:40|241.22||241.22||241.27||241.22||0
1763143500000|2025-11-14 18:05:00|241.27|241.09|241.27|241.14|241.27|241.14|241.22|241.09|1
1763143510000|2025-11-14 18:05:10|241.22|241.09|241.22|241.14|241.27|241.14|241.22|241.09|0
1763143520000|2025-11-14 18:05:20|241.27||241.27||241.27||241.22||0
1763143530000|2025-11-14 18:05:30|241.22|241.09|241.22|241.14|241.22|241.14|241.22|241.09|0
1763143540000|2025-11-14 18:05:40|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|0
1763143550000|2025-11-14 18:05:50||241.04||241.09||241.09||241.04|0
1763143560000|2025-11-14 18:06:00|241.22||241.17||241.22||241.17||2
1763143570000|2025-11-14 18:06:10|241.22|241.14|241.22|241.14|241.22|241.14|241.17|241.14|8
1763143580000|2025-11-14 18:06:20|241.17|241.09|241.17|241.09|241.22|241.09|241.17|241.09|1
1763143590000|2025-11-14 18:06:30||241.04||241.04||241.04||241.04|0
1763143600000|2025-11-14 18:06:40|241.22|241.09|241.17|241.09|241.22|241.09|241.17|241.09|0
1763143610000|2025-11-14 18:06:50|241.22||241.17||241.22||241.17||0
1763143620000|2025-11-14 18:07:00|241.22|241.14|241.22|241.14|241.22|241.14|241.17|241.14|12
1763143630000|2025-11-14 18:07:10|241.27|241.19|241.32|241.24|241.32|241.24|241.22|241.19|12
1763143650000|2025-11-14 18:07:30|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.29|10
1763143660000|2025-11-14 18:07:40|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|10
1763143670000|2025-11-14 18:07:50|241.42||241.42||241.42||241.42||8
1763143680000|2025-11-14 18:08:00|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|0
1763143690000|2025-11-14 18:08:10|241.32||241.32||241.37||241.32||1
1763143700000|2025-11-14 18:08:20|241.37||241.37||241.37||241.32||0
1763143710000|2025-11-14 18:08:30|241.32||241.32||241.32||241.32||0
1763143720000|2025-11-14 18:08:40|241.37||241.32||241.37||241.32||0
1763143730000|2025-11-14 18:08:50|241.37||241.37||241.37||241.32||0
1763143740000|2025-11-14 18:09:00|241.42|241.29|241.42|241.29|241.42|241.29|241.42|241.29|0
1763143750000|2025-11-14 18:09:10|241.37||241.37||241.37||241.37||0
1763143770000|2025-11-14 18:09:30|241.42||241.42||241.42||241.37||9
1763143780000|2025-11-14 18:09:40|241.37||241.42||241.42||241.37||0
1763143790000|2025-11-14 18:09:50|241.47|241.34|241.52|241.39|241.52|241.39|241.47|241.34|1
1763143800000|2025-11-14 18:10:00|241.47||241.52||241.52||241.47||2
1763143810000|2025-11-14 18:10:10|241.57|241.44|241.57|241.44|241.57|241.49|241.52|241.44|2
1763143820000|2025-11-14 18:10:20|241.52|241.39|241.47|241.39|241.52|241.39|241.47|241.39|0
1763143830000|2025-11-14 18:10:30||241.34||241.34||241.34||241.34|4
1763143840000|2025-11-14 18:10:40||241.39||241.39||241.39||241.39|0
1763143860000|2025-11-14 18:11:00||241.34||241.34||241.34||241.34|0
1763143880000|2025-11-14 18:11:20|241.42||241.42||241.42||241.42||0
1763143890000|2025-11-14 18:11:30|241.47||241.47||241.47||241.47||1
1763143900000|2025-11-14 18:11:40||241.39||241.39||241.39||241.39|0
1763143920000|2025-11-14 18:12:00|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|1
1763143930000|2025-11-14 18:12:10|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|0
1763143950000|2025-11-14 18:12:30|241.62||241.62||241.62||241.62||0
1763143960000|2025-11-14 18:12:40|241.67|241.54|241.67|241.59|241.67|241.59|241.67|241.54|0
1763143970000|2025-11-14 18:12:50|241.62|241.54|241.62|241.54|241.67|241.54|241.62|241.54|6
1763143980000|2025-11-14 18:13:00|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|1
1763144000000|2025-11-14 18:13:20|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|0
1763144010000|2025-11-14 18:13:30|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|0
1763144030000|2025-11-14 18:13:50|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|0
1763144070000|2025-11-14 18:14:30|241.77|241.69|241.77|241.64|241.77|241.69|241.77|241.64|2
1763144100000|2025-11-14 18:15:00|241.72||241.72||241.77||241.72||0
1763144110000|2025-11-14 18:15:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|0
1763144120000|2025-11-14 18:15:20||241.54||241.54||241.54||241.54|24
1763144130000|2025-11-14 18:15:30|241.62|241.59|241.67|241.59|241.67|241.59|241.62|241.59|2
1763144160000|2025-11-14 18:16:00|241.72|241.64|241.72|241.64|241.77|241.64|241.72|241.64|1
1763144170000|2025-11-14 18:16:10||241.59||241.59||241.59||241.59|0
1763144180000|2025-11-14 18:16:20|241.67||241.67||241.67||241.67||0
1763144200000|2025-11-14 18:16:40||241.54||241.54||241.54||241.54|1
1763144210000|2025-11-14 18:16:50|241.62||241.67||241.67||241.62||0
1763144220000|2025-11-14 18:17:00|241.62||241.67||241.67||241.62||0
1763144240000|2025-11-14 18:17:20|241.62||241.62||241.67||241.62||0
1763144250000|2025-11-14 18:17:30|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|20
1763144270000|2025-11-14 18:17:50|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|24
1763144280000|2025-11-14 18:18:00|241.57||241.57||241.57||241.57||13
1763144300000|2025-11-14 18:18:20|241.52||241.52||241.52||241.52||0
1763144310000|2025-11-14 18:18:30||241.39||241.39||241.39||241.39|0
1763144320000|2025-11-14 18:18:40|241.47||241.47||241.47||241.47||0
1763144340000|2025-11-14 18:19:00|241.52||241.52||241.52||241.52||1
1763144350000|2025-11-14 18:19:10||241.44||241.44||241.44||241.44|0
1763144370000|2025-11-14 18:19:30|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|19
1763144380000|2025-11-14 18:19:40|241.47||241.52||241.52||241.47||0
1763144400000|2025-11-14 18:20:00|241.47||241.47||241.47||241.47||0
1763144410000|2025-11-14 18:20:10||241.34||241.34||241.34||241.34|0
1763144450000|2025-11-14 18:20:50|241.42||241.42||241.42||241.42||0
1763144500000|2025-11-14 18:21:40|||||||||4
1763144510000|2025-11-14 18:21:50|||||||||2
1763144530000|2025-11-14 18:22:10|241.37|241.29|241.37|241.24|241.37|241.29|241.37|241.24|21
1763144550000|2025-11-14 18:22:30||241.29||241.29||241.29||241.29|0
1763144560000|2025-11-14 18:22:40|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|0
1763144570000|2025-11-14 18:22:50||241.19||241.24||241.24||241.19|0
1763144580000|2025-11-14 18:23:00|241.37||241.32||241.37||241.32||1
1763144590000|2025-11-14 18:23:10|241.37||241.37||241.37||241.37||0
1763144600000|2025-11-14 18:23:20|241.32|241.19|241.32|241.19|241.32|241.19|241.32|241.19|0
1763144620000|2025-11-14 18:23:40||241.24||241.24||241.24||241.24|0
1763144630000|2025-11-14 18:23:50|241.37|241.29|241.37|241.24|241.37|241.29|241.37|241.24|4
1763144640000|2025-11-14 18:24:00||241.29||241.29||241.29||241.29|0
1763144650000|2025-11-14 18:24:10||241.24||241.24||241.24||241.24|0
1763144660000|2025-11-14 18:24:20|241.32||241.32||241.32||241.32||0
1763144670000|2025-11-14 18:24:30|241.37||241.37||241.37||241.37||1
1763144690000|2025-11-14 18:24:50||241.29||241.29||241.29||241.29|0
1763144700000|2025-11-14 18:25:00|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|8
1763144710000|2025-11-14 18:25:10|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|0
1763144750000|2025-11-14 18:25:50|241.32|241.24|241.37|241.24|241.37|241.24|241.32|241.24|2
1763144760000|2025-11-14 18:26:00|241.32||241.32||241.32||241.32||0
1763144770000|2025-11-14 18:26:10|241.37||241.37||241.37||241.37||2
1763144780000|2025-11-14 18:26:20|241.32||241.32||241.32||241.32||0
1763144790000|2025-11-14 18:26:30|241.37||241.37||241.37||241.37||0
1763144820000|2025-11-14 18:27:00|241.42|241.29|241.42|241.29|241.42|241.29|241.42|241.29|2
1763144830000|2025-11-14 18:27:10|241.37||241.42||241.42||241.37||0
1763144840000|2025-11-14 18:27:20|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|1
1763144850000|2025-11-14 18:27:30||241.29||241.29||241.29||241.29|0
1763144860000|2025-11-14 18:27:40|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|0
1763144870000|2025-11-14 18:27:50|241.47||241.42||241.47||241.42||0
1763144880000|2025-11-14 18:28:00||241.29||241.29||241.29||241.29|2
1763144890000|2025-11-14 18:28:10|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|4
1763144930000|2025-11-14 18:28:50||241.39||241.34||241.39||241.34|6
1763144950000|2025-11-14 18:29:10|241.42||241.42||241.42||241.42||0
1763144960000|2025-11-14 18:29:20|241.47||241.47||241.47||241.47||0
1763144980000|2025-11-14 18:29:40||241.39||241.39||241.39||241.39|0
1763144990000|2025-11-14 18:29:50|241.52||241.52||241.52||241.52||56
1763145000000|2025-11-14 18:30:00|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.44|1
1763145010000|2025-11-14 18:30:10|241.57||241.57||241.57||241.57||1
1763145020000|2025-11-14 18:30:20|241.52|241.49|241.57|241.44|241.57|241.49|241.52|241.44|1
1763145030000|2025-11-14 18:30:30||241.49||241.44||241.49||241.44|0
1763145040000|2025-11-14 18:30:40||241.49||241.44||241.49||241.44|0
1763145050000|2025-11-14 18:30:50|241.62|241.49|241.57|241.49|241.62|241.49|241.57|241.44|0
1763145060000|2025-11-14 18:31:00|241.52|241.44|241.52|241.39|241.52|241.44|241.52|241.39|0
1763145070000|2025-11-14 18:31:10|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|0
1763145090000|2025-11-14 18:31:30||241.39||241.39||241.39||241.39|0
1763145120000|2025-11-14 18:32:00|241.52|241.44|241.57|241.44|241.57|241.44|241.52|241.44|2
1763145130000|2025-11-14 18:32:10||241.49||241.49||241.49||241.49|0
1763145150000|2025-11-14 18:32:30|241.62||241.62||241.62||241.62||0
1763145160000|2025-11-14 18:32:40|241.57||241.62||241.62||241.57||0
1763145170000|2025-11-14 18:32:50|241.57||241.57||241.57||241.57||2
1763145180000|2025-11-14 18:33:00||241.44||241.44||241.44||241.44|1
1763145190000|2025-11-14 18:33:10|241.52||241.52||241.52||241.52||0
1763145200000|2025-11-14 18:33:20|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|3
1763145230000|2025-11-14 18:33:50|241.62|241.54|241.62|241.49|241.62|241.54|241.62|241.49|0
1763145240000|2025-11-14 18:34:00|241.57||241.57||241.57||241.57||0
1763145250000|2025-11-14 18:34:10||241.44||241.44||241.44||241.44|0
1763145260000|2025-11-14 18:34:20||241.49||241.49||241.49||241.49|0
1763145270000|2025-11-14 18:34:30||241.44||241.44||241.44||241.44|1
1763145290000|2025-11-14 18:34:50||241.49||241.49||241.49||241.49|0
1763145300000|2025-11-14 18:35:00||241.44||241.44||241.44||241.44|0
1763145340000|2025-11-14 18:35:40|241.52||241.52||241.52||241.52||0
1763145350000|2025-11-14 18:35:50||241.39||241.39||241.39||241.39|1
1763145360000|2025-11-14 18:36:00|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|0
1763145380000|2025-11-14 18:36:20|241.42||241.42||241.42||241.42||0
1763145410000|2025-11-14 18:36:50||241.29||241.29||241.29||241.29|0
1763145420000|2025-11-14 18:37:00||241.34||241.34||241.34||241.34|0
1763145430000|2025-11-14 18:37:10||241.29||241.29||241.29||241.29|2
1763145440000|2025-11-14 18:37:20||241.34||241.29||241.34||241.29|0
1763145460000|2025-11-14 18:37:40|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|0
1763145470000|2025-11-14 18:37:50||241.29||241.24||241.29||241.24|0
1763145480000|2025-11-14 18:38:00|241.32|241.19|241.27|241.14|241.32|241.19|241.27|241.14|0
1763145490000|2025-11-14 18:38:10||241.19||241.19||241.19||241.19|0
1763145520000|2025-11-14 18:38:40|241.32||241.32||241.32||241.32||2
1763145530000|2025-11-14 18:38:50|241.27||241.27||241.27||241.27||0
1763145540000|2025-11-14 18:39:00|241.32|241.14|241.32|241.19|241.32|241.19|241.32|241.14|0
1763145590000|2025-11-14 18:39:50|||||||||1
1763145600000|2025-11-14 18:40:00|241.27|241.14|241.22|241.14|241.27|241.14|241.22|241.14|3
1763145610000|2025-11-14 18:40:10|241.27||241.27||241.27||241.22||0
1763145620000|2025-11-14 18:40:20|241.22|241.19|241.27|241.19|241.27|241.19|241.22|241.19|0
1763145650000|2025-11-14 18:40:50||241.14||241.14||241.14||241.14|0
1763145660000|2025-11-14 18:41:00|241.22||241.22||241.22||241.22||0
1763145680000|2025-11-14 18:41:20||241.09||241.09||241.09||241.09|0
1763145690000|2025-11-14 18:41:30|241.17||241.17||241.22||241.17||0
1763145700000|2025-11-14 18:41:40|241.22||241.22||241.22||241.22||7
1763145720000|2025-11-14 18:42:00|241.17|241.04|241.17|241.04|241.17|241.04|241.17|241.04|0
1763145730000|2025-11-14 18:42:10||241.09||241.09||241.09||241.09|0
1763145740000|2025-11-14 18:42:20|241.22||241.22||241.22||241.22||1
1763145750000|2025-11-14 18:42:30|241.17||241.17||241.17||241.17||0
1763145780000|2025-11-14 18:43:00||241.04||241.04||241.04||241.04|1
1763145790000|2025-11-14 18:43:10|241.12|240.99|241.12|240.99|241.12|240.99|241.12|240.99|0
1763145810000|2025-11-14 18:43:30||241.04||240.99||241.04||240.99|0
1763145820000|2025-11-14 18:43:40||241.04||241.04||241.04||240.99|0
1763145830000|2025-11-14 18:43:50||240.99||241.04||241.04||240.99|0
1763145840000|2025-11-14 18:44:00|241.17|241.09|241.22|241.09|241.22|241.14|241.17|241.09|2
1763145850000|2025-11-14 18:44:10|241.17||241.17||241.17||241.17||0
1763145860000|2025-11-14 18:44:20|241.22|241.14|241.07|240.99|241.22|241.14|241.07|240.99|151
1763145880000|2025-11-14 18:44:40||240.94||240.94||240.94||240.94|29
1763145890000|2025-11-14 18:44:50|241.02||241.02||241.02||241.02||62
1763145900000|2025-11-14 18:45:00|241.07|240.99|241.12|240.99|241.17|241.04|241.07|240.99|39
1763145910000|2025-11-14 18:45:10|241.07|240.94|241.07|240.94|241.07|240.94|241.07|240.94|0
1763145920000|2025-11-14 18:45:20||240.99||240.99||240.99||240.99|0
1763145940000|2025-11-14 18:45:40|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|1
1763145950000|2025-11-14 18:45:50|241.12||241.12||241.12||241.12||1
1763145960000|2025-11-14 18:46:00|241.07||241.12||241.12||241.07||0
1763145970000|2025-11-14 18:46:10|241.07||241.07||241.12||241.07||2
1763145980000|2025-11-14 18:46:20||240.94||240.94||240.99||240.94|1
1763145990000|2025-11-14 18:46:30|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.94|31
1763146000000|2025-11-14 18:46:40|241.12||241.12||241.12||241.12||3
1763146010000|2025-11-14 18:46:50|241.07|241.04|241.07|240.99|241.12|241.04|241.07|240.99|2
1763146030000|2025-11-14 18:47:10|241.12||241.07||241.12||241.07||2
1763146040000|2025-11-14 18:47:20|241.12||241.07||241.12||241.07||2
1763146060000|2025-11-14 18:47:40|241.02|240.94|241.07|240.94|241.07|240.94|241.02|240.94|118
1763146080000|2025-11-14 18:48:00|241.02||241.02||241.07||241.02||1
1763146090000|2025-11-14 18:48:10|241.07||241.07||241.07||241.07||0
1763146120000|2025-11-14 18:48:40|||||||||3
1763146130000|2025-11-14 18:48:50||240.99||240.94||240.99||240.94|0
1763146150000|2025-11-14 18:49:10||240.99||240.99||240.99||240.94|0
1763146160000|2025-11-14 18:49:20|241.12|240.94|241.07|240.94|241.12|240.94|241.07|240.94|0
1763146170000|2025-11-14 18:49:30|241.12|240.99|241.12|240.99|241.12|240.99|241.12|240.99|0
1763146180000|2025-11-14 18:49:40|241.07|241.04|241.12|241.04|241.12|241.04|241.07|240.99|1
1763146200000|2025-11-14 18:50:00|241.17|241.09|241.22|241.14|241.22|241.14|241.17|241.09|2
1763146210000|2025-11-14 18:50:10||241.09||241.14||241.14||241.09|0
1763146220000|2025-11-14 18:50:20|241.27|241.09|241.27|241.14|241.27|241.14|241.27|241.09|3
1763146240000|2025-11-14 18:50:40||241.19||241.19||241.19||241.19|0
1763146250000|2025-11-14 18:50:50|241.32|241.24|241.27|241.14|241.32|241.24|241.27|241.14|3
1763146260000|2025-11-14 18:51:00||241.19||241.19||241.19||241.19|0
1763146270000|2025-11-14 18:51:10|241.32||241.32||241.32||241.32||1
1763146280000|2025-11-14 18:51:20||241.24||241.24||241.24||241.24|0
1763146290000|2025-11-14 18:51:30|241.37||241.37||241.37||241.37||0
1763146300000|2025-11-14 18:51:40|241.32||241.37||241.37||241.32||1
1763146310000|2025-11-14 18:51:50|241.42|241.29|241.37|241.29|241.42|241.29|241.37|241.24|100
1763146320000|2025-11-14 18:52:00||241.24||241.24||241.29||241.24|6
1763146330000|2025-11-14 18:52:10||241.29||241.29||241.29||241.24|0
1763146350000|2025-11-14 18:52:30||241.24||241.24||241.24||241.24|0
1763146360000|2025-11-14 18:52:40|241.42|241.29|241.42|241.34|241.42|241.34|241.42|241.29|0
1763146370000|2025-11-14 18:52:50||241.29||241.29||241.34||241.29|1
1763146380000|2025-11-14 18:53:00||241.34||241.29||241.34||241.29|0
1763146390000|2025-11-14 18:53:10|241.47|241.34|241.47|241.39|241.47|241.39|241.47|241.34|24
1763146400000|2025-11-14 18:53:20|241.52||241.52||241.52||241.52||56
1763146410000|2025-11-14 18:53:30|241.42|241.34|241.47|241.34|241.47|241.34|241.42|241.34|116
1763146420000|2025-11-14 18:53:40|241.52|241.39|241.52|241.39|241.52|241.39|241.52|241.39|52
1763146430000|2025-11-14 18:53:50|241.57|241.44|241.47|241.39|241.57|241.49|241.47|241.39|65
1763146440000|2025-11-14 18:54:00|||||||||11
1763146460000|2025-11-14 18:54:20|241.52||241.47||241.52||241.47||0
1763146470000|2025-11-14 18:54:30|241.52||241.52||241.52||241.52||0
1763146510000|2025-11-14 18:55:10||241.44||241.44||241.44||241.44|0
1763146520000|2025-11-14 18:55:20||241.39||241.39||241.39||241.39|0
1763146530000|2025-11-14 18:55:30||241.44||241.44||241.44||241.44|0
1763146540000|2025-11-14 18:55:40||241.39||241.39||241.39||241.39|2
1763146550000|2025-11-14 18:55:50|241.47||241.47||241.47||241.47||0
1763146560000|2025-11-14 18:56:00||241.34||241.34||241.34||241.34|0
1763146570000|2025-11-14 18:56:10|241.42||241.42||241.42||241.42||0
1763146580000|2025-11-14 18:56:20|241.47||241.47||241.47||241.47||0
1763146620000|2025-11-14 18:57:00|241.42||241.42||241.42||241.42||0
1763146640000|2025-11-14 18:57:20||241.29||241.29||241.29||241.29|0
1763146650000|2025-11-14 18:57:30||241.34||241.29||241.34||241.29|0
1763146680000|2025-11-14 18:58:00|241.37||241.42||241.42||241.37||0
1763146690000|2025-11-14 18:58:10|241.47|241.34|241.47|241.39|241.47|241.39|241.47|241.34|0
1763146700000|2025-11-14 18:58:20||241.34||241.39||241.39||241.34|7
1763146710000|2025-11-14 18:58:30||241.34||241.34||241.34||241.34|0
1763146730000|2025-11-14 18:58:50||241.39||241.39||241.39||241.39|0
1763146740000|2025-11-14 18:59:00||241.34||241.34||241.34||241.34|0
1763146780000|2025-11-14 18:59:40|||||||||1
1763146800000|2025-11-14 19:00:00|241.42|241.39|241.52|241.39|241.52|241.39|241.42|241.39|1
1763146820000|2025-11-14 19:00:20|241.47||241.47||241.47||241.47||0
1763146840000|2025-11-14 19:00:40|241.52||241.52||241.52||241.52||1
1763146850000|2025-11-14 19:00:50||241.44||241.39||241.44||241.39|2
1763146860000|2025-11-14 19:01:00|241.47|241.34|241.47|241.34|241.47|241.34|241.42|241.34|0
1763146870000|2025-11-14 19:01:10|241.42|241.29|241.42|241.29|241.42|241.29|241.42|241.29|0
1763146890000|2025-11-14 19:01:30||241.34||241.34||241.34||241.29|1
1763146900000|2025-11-14 19:01:40||241.29||241.29||241.29||241.29|0
1763146910000|2025-11-14 19:01:50||241.34||241.29||241.34||241.29|0
1763146920000|2025-11-14 19:02:00||241.34||241.34||241.34||241.34|0
1763146930000|2025-11-14 19:02:10|241.47||241.47||241.47||241.47||0
1763146940000|2025-11-14 19:02:20||241.39||241.39||241.39||241.39|0
1763146950000|2025-11-14 19:02:30|241.42|241.34|241.42|241.29|241.42|241.34|241.42|241.29|0
1763146970000|2025-11-14 19:02:50|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|0
1763147010000|2025-11-14 19:03:30||241.39||241.34||241.39||241.34|1
1763147050000|2025-11-14 19:04:10|241.42|241.29|241.37|241.29|241.42|241.29|241.37|241.29|0
1763147060000|2025-11-14 19:04:20||241.24||241.24||241.24||241.24|0
1763147080000|2025-11-14 19:04:40||241.29||241.29||241.29||241.29|0
1763147100000|2025-11-14 19:05:00|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|1
1763147130000|2025-11-14 19:05:30||241.19||241.19||241.19||241.19|0
1763147150000|2025-11-14 19:05:50|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|17
1763147160000|2025-11-14 19:06:00|241.27|241.19|241.27|241.14|241.27|241.19|241.22|241.14|47
1763147170000|2025-11-14 19:06:10|241.32|241.19|241.27|241.19|241.32|241.19|241.27|241.19|0
1763147180000|2025-11-14 19:06:20|241.22|241.14|241.27|241.19|241.27|241.19|241.22|241.14|53
1763147190000|2025-11-14 19:06:30|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|0
1763147210000|2025-11-14 19:06:50||241.19||241.19||241.19||241.19|0
1763147220000|2025-11-14 19:07:00|241.27|241.14|241.27|241.14|241.27|241.14|241.27|241.14|0
1763147230000|2025-11-14 19:07:10||241.19||241.14||241.19||241.14|0
1763147260000|2025-11-14 19:07:40|241.22||241.22||241.22||241.22||0
1763147270000|2025-11-14 19:07:50|||||||||13
1763147280000|2025-11-14 19:08:00|241.17|241.09|241.17|241.09|241.17|241.09|241.12|241.04|121
1763147290000|2025-11-14 19:08:10|241.22||241.17||241.22||241.17||34
1763147300000|2025-11-14 19:08:20|241.22||241.17||241.22||241.17||23
1763147310000|2025-11-14 19:08:30|||||||||12
1763147320000|2025-11-14 19:08:40|||||||||12
1763147330000|2025-11-14 19:08:50|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|36
1763147340000|2025-11-14 19:09:00||241.09||241.14||241.14||241.09|11
1763147350000|2025-11-14 19:09:10||241.09||241.14||241.14||241.09|0
1763147360000|2025-11-14 19:09:20|241.27||241.27||241.27||241.27||1
1763147370000|2025-11-14 19:09:30|241.32|241.19|241.27|241.19|241.32|241.19|241.27|241.19|0
1763147380000|2025-11-14 19:09:40||241.14||241.14||241.14||241.14|0
1763147390000|2025-11-14 19:09:50||241.19||241.19||241.19||241.19|0
1763147400000|2025-11-14 19:10:00|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|1
1763147410000|2025-11-14 19:10:10||241.19||241.19||241.19||241.19|1
1763147420000|2025-11-14 19:10:20||241.24||241.24||241.24||241.24|0
1763147430000|2025-11-14 19:10:30|241.37|241.19|241.37|241.29|241.37|241.29|241.37|241.19|7
1763147440000|2025-11-14 19:10:40||241.24||241.29||241.29||241.24|0
1763147450000|2025-11-14 19:10:50||241.24||241.24||241.24||241.24|0
1763147460000|2025-11-14 19:11:00|241.32||241.32||241.37||241.32||3
1763147470000|2025-11-14 19:11:10||241.19||241.19||241.19||241.19|0
1763147500000|2025-11-14 19:11:40|241.27||241.27||241.27||241.27||0
1763147510000|2025-11-14 19:11:50||241.14||241.14||241.14||241.14|2
1763147520000|2025-11-14 19:12:00||241.19||241.19||241.19||241.19|0
1763147530000|2025-11-14 19:12:10|241.32||241.32||241.32||241.32||1
1763147540000|2025-11-14 19:12:20|241.37|241.24|241.32|241.24|241.37|241.24|241.32|241.24|0
1763147550000|2025-11-14 19:12:30|241.37|241.19|241.32|241.19|241.37|241.19|241.32|241.19|0
1763147560000|2025-11-14 19:12:40|241.37|241.24|241.37|241.24|241.37|241.24|241.32|241.24|0
1763147580000|2025-11-14 19:13:00||241.29||241.24||241.29||241.24|0
1763147600000|2025-11-14 19:13:20|241.32||241.32||241.32||241.32||0
1763147610000|2025-11-14 19:13:30||241.19||241.19||241.19||241.19|0
1763147620000|2025-11-14 19:13:40||241.24||241.19||241.24||241.19|0
1763147640000|2025-11-14 19:14:00||241.24||241.19||241.24||241.19|0
1763147660000|2025-11-14 19:14:20|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|0
1763147690000|2025-11-14 19:14:50||241.29||241.29||241.29||241.29|0
1763147700000|2025-11-14 19:15:00|241.42||241.42||241.42||241.42||7
1763147710000|2025-11-14 19:15:10||241.34||241.29||241.34||241.29|2
1763147740000|2025-11-14 19:15:40||241.34||241.34||241.34||241.34|0
1763147750000|2025-11-14 19:15:50|241.47||241.47||241.47||241.47||0
1763147760000|2025-11-14 19:16:00|241.42||241.42||241.42||241.42||0
1763147780000|2025-11-14 19:16:20||241.29||241.29||241.29||241.29|5
1763147790000|2025-11-14 19:16:30||241.34||241.34||241.34||241.34|0
1763147800000|2025-11-14 19:16:40||241.29||241.29||241.29||241.29|5
1763147830000|2025-11-14 19:17:10||241.34||241.29||241.34||241.29|1
1763147850000|2025-11-14 19:17:30|241.37||241.37||241.37||241.37||0
1763147860000|2025-11-14 19:17:40||241.24||241.29||241.29||241.24|1
1763147870000|2025-11-14 19:17:50|241.42||241.42||241.42||241.42||0
1763147910000|2025-11-14 19:18:30|241.47|241.34|241.47|241.34|241.47|241.39|241.47|241.34|1
1763147940000|2025-11-14 19:19:00|241.42||241.42||241.42||241.42||0
1763147950000|2025-11-14 19:19:10||241.29||241.29||241.29||241.29|0
1763147980000|2025-11-14 19:19:40||241.34||241.34||241.34||241.34|1
1763148000000|2025-11-14 19:20:00|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|1
1763148010000|2025-11-14 19:20:10|241.47||241.47||241.47||241.47||0
1763148020000|2025-11-14 19:20:20|241.52||241.52||241.52||241.47||0
1763148030000|2025-11-14 19:20:30|241.47|241.44|241.47|241.39|241.47|241.44|241.47|241.39|2
1763148040000|2025-11-14 19:20:40|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|1
1763148060000|2025-11-14 19:21:00||241.39||241.39||241.39||241.39|1
1763148100000|2025-11-14 19:21:40|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|0
1763148110000|2025-11-14 19:21:50||241.39||241.39||241.39||241.39|0
1763148130000|2025-11-14 19:22:10|241.42|241.34|241.47|241.34|241.47|241.34|241.42|241.34|2
1763148140000|2025-11-14 19:22:20|241.52|241.39|241.52|241.39|241.52|241.39|241.52|241.39|0
1763148160000|2025-11-14 19:22:40||241.44||241.44||241.44||241.44|0
1763148170000|2025-11-14 19:22:50|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|6
1763148190000|2025-11-14 19:23:10|241.62|241.54|241.62|241.49|241.62|241.54|241.62|241.49|2
1763148200000|2025-11-14 19:23:20||241.54||241.54||241.54||241.54|0
1763148250000|2025-11-14 19:24:10|241.67||241.67||241.67||241.67||1
1763148300000|2025-11-14 19:25:00|241.62||241.62||241.67||241.62||0
1763148320000|2025-11-14 19:25:20||241.49||241.49||241.49||241.49|1
1763148350000|2025-11-14 19:25:50|241.57||241.57||241.57||241.57||0
1763148360000|2025-11-14 19:26:00|241.62||241.57||241.62||241.57||0
1763148370000|2025-11-14 19:26:10|241.62||241.62||241.62||241.62||0
1763148390000|2025-11-14 19:26:30|241.57||241.57||241.57||241.57||0
1763148400000|2025-11-14 19:26:40||241.44||241.44||241.44||241.44|8
1763148420000|2025-11-14 19:27:00||241.49||241.44||241.49||241.44|0
1763148470000|2025-11-14 19:27:50||241.49||241.49||241.49||241.49|14
1763148490000|2025-11-14 19:28:10|||||||||1
1763148540000|2025-11-14 19:29:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.49|6
1763148570000|2025-11-14 19:29:30||241.49||241.49||241.49||241.49|2
1763148670000|2025-11-14 19:31:10|241.57|241.44|241.57|241.44|241.57|241.44|241.57|241.44|1
1763148700000|2025-11-14 19:31:40|241.52|241.39|241.52|241.39|241.52|241.39|241.52|241.39|0
1763148710000|2025-11-14 19:31:50||241.44||241.44||241.44||241.44|0
1763148720000|2025-11-14 19:32:00|241.57||241.57||241.57||241.57||1
1763148730000|2025-11-14 19:32:10|241.52||241.52||241.52||241.52||0
1763148750000|2025-11-14 19:32:30|241.57||241.57||241.57||241.57||0
1763148760000|2025-11-14 19:32:40||241.49||241.49||241.49||241.49|0
1763148780000|2025-11-14 19:33:00||241.44||241.44||241.44||241.44|2
1763148790000|2025-11-14 19:33:10||241.49||241.44||241.49||241.44|1
1763148810000|2025-11-14 19:33:30|241.52||241.52||241.52||241.52||0
1763148820000|2025-11-14 19:33:40|241.57|241.39|241.57|241.44|241.57|241.44|241.57|241.39|0
1763148830000|2025-11-14 19:33:50|241.52|241.39|241.57|241.44|241.57|241.44|241.52|241.39|0
1763148850000|2025-11-14 19:34:10||241.49||241.49||241.49||241.49|0
1763148860000|2025-11-14 19:34:20||241.44||241.44||241.44||241.44|0
1763148900000|2025-11-14 19:35:00|241.52||241.52||241.52||241.52||0
1763148910000|2025-11-14 19:35:10|||||||||1
1763148930000|2025-11-14 19:35:30|241.57||241.52||241.57||241.52||0
1763148940000|2025-11-14 19:35:40||241.39||241.39||241.39||241.39|1
1763148960000|2025-11-14 19:36:00|241.47||241.52||241.52||241.47||0
1763148980000|2025-11-14 19:36:20||241.44||241.44||241.44||241.44|0
1763148990000|2025-11-14 19:36:30||241.39||241.39||241.39||241.39|0
1763149000000|2025-11-14 19:36:40||241.44||241.44||241.44||241.44|0
1763149010000|2025-11-14 19:36:50|241.57||241.57||241.57||241.57||1
1763149030000|2025-11-14 19:37:10|241.52||241.52||241.52||241.52||0
1763149040000|2025-11-14 19:37:20||241.39||241.39||241.39||241.39|0
1763149060000|2025-11-14 19:37:40||241.44||241.44||241.44||241.44|0
1763149070000|2025-11-14 19:37:50|241.57||241.57||241.57||241.57||0
1763149090000|2025-11-14 19:38:10||241.49||241.44||241.49||241.44|2
1763149100000|2025-11-14 19:38:20|241.52||241.52||241.52||241.52||0
1763149110000|2025-11-14 19:38:30||241.39||241.39||241.39||241.39|1
1763149130000|2025-11-14 19:38:50||241.44||241.44||241.44||241.44|0
1763149150000|2025-11-14 19:39:10|241.57||241.57||241.57||241.57||0
1763149170000|2025-11-14 19:39:30||241.49||241.49||241.49||241.49|0
1763149190000|2025-11-14 19:39:50||241.44||241.44||241.49||241.44|1
1763149200000|2025-11-14 19:40:00|241.52||241.57||241.57||241.52||0
1763149220000|2025-11-14 19:40:20|241.52||241.57||241.57||241.52||0
1763149230000|2025-11-14 19:40:30|241.52||241.52||241.57||241.52||0
1763149240000|2025-11-14 19:40:40|241.57||241.52||241.57||241.52||0
1763149260000|2025-11-14 19:41:00|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|2
1763149270000|2025-11-14 19:41:10|241.52||241.52||241.52||241.52||0
1763149310000|2025-11-14 19:41:50|241.57|241.44|241.52|241.44|241.57|241.44|241.52|241.44|1
1763149320000|2025-11-14 19:42:00||241.39||241.44||241.44||241.39|0
1763149330000|2025-11-14 19:42:10||241.39||241.39||241.39||241.39|0
1763149340000|2025-11-14 19:42:20||241.44||241.44||241.44||241.44|0
1763149350000|2025-11-14 19:42:30||241.39||241.39||241.44||241.39|0
1763149360000|2025-11-14 19:42:40|241.57|241.44|241.57|241.44|241.57|241.44|241.57|241.44|0
1763149400000|2025-11-14 19:43:20||241.49||241.49||241.49||241.49|0
1763149410000|2025-11-14 19:43:30|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.39|1
1763149420000|2025-11-14 19:43:40||241.39||241.39||241.39||241.39|1
1763149440000|2025-11-14 19:44:00||241.44||241.39||241.44||241.39|0
1763149460000|2025-11-14 19:44:20|241.47|241.44|241.52|241.39|241.52|241.44|241.47|241.39|3
1763149490000|2025-11-14 19:44:50||241.44||241.39||241.44||241.39|0
1763149500000|2025-11-14 19:45:00||241.44||241.39||241.44||241.39|0
1763149510000|2025-11-14 19:45:10||241.44||241.44||241.44||241.44|0
1763149520000|2025-11-14 19:45:20||241.39||241.39||241.44||241.39|1
1763149530000|2025-11-14 19:45:30||241.44||241.44||241.44||241.44|0
1763149540000|2025-11-14 19:45:40|241.57||241.57||241.57||241.57||7
1763149550000|2025-11-14 19:45:50|241.52||241.52||241.52||241.52||0
1763149560000|2025-11-14 19:46:00|241.57|241.49|241.57|241.49|241.62|241.49|241.57|241.44|0
1763149590000|2025-11-14 19:46:30|241.62|241.54|241.62|241.49|241.62|241.54|241.62|241.49|1
1763149620000|2025-11-14 19:47:00|241.57||241.57||241.57||241.57||0
1763149630000|2025-11-14 19:47:10|241.62||241.57||241.62||241.57||0
1763149640000|2025-11-14 19:47:20|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|2
1763149650000|2025-11-14 19:47:30|241.62|241.54|241.62|241.49|241.62|241.54|241.62|241.49|8
1763149680000|2025-11-14 19:48:00|241.57||241.57||241.57||241.57||1
1763149690000|2025-11-14 19:48:10||241.44||241.44||241.44||241.44|0
1763149730000|2025-11-14 19:48:50|241.52|241.39|241.52|241.39|241.52|241.39|241.52|241.39|0
1763149740000|2025-11-14 19:49:00||241.44||241.44||241.44||241.39|0
1763149760000|2025-11-14 19:49:20|241.57|241.39|241.57|241.44|241.57|241.44|241.57|241.39|0
1763149780000|2025-11-14 19:49:40|241.52||241.52||241.52||241.52||0
1763149790000|2025-11-14 19:49:50||241.39||241.39||241.44||241.39|0
1763149800000|2025-11-14 19:50:00||241.44||241.44||241.44||241.44|0
1763149820000|2025-11-14 19:50:20|241.57||241.57||241.57||241.57||0
1763149830000|2025-11-14 19:50:30||241.49||241.44||241.49||241.44|2
1763149860000|2025-11-14 19:51:00|241.52|241.39|241.57|241.44|241.57|241.44|241.52|241.39|0
1763149870000|2025-11-14 19:51:10||241.49||241.49||241.49||241.49|0
1763149880000|2025-11-14 19:51:20||241.44||241.44||241.44||241.44|0
1763149890000|2025-11-14 19:51:30|241.62|241.49|241.62|241.49|241.62|241.49|241.62|241.49|5
1763149900000|2025-11-14 19:51:40|241.57||241.57||241.57||241.57||0
1763149910000|2025-11-14 19:51:50||241.44||241.44||241.44||241.44|0
1763149920000|2025-11-14 19:52:00||241.49||241.44||241.49||241.44|0
1763149930000|2025-11-14 19:52:10|241.62|241.49|241.62|241.49|241.62|241.49|241.62|241.49|0
1763149970000|2025-11-14 19:52:50||241.54||241.54||241.54||241.54|0
1763149980000|2025-11-14 19:53:00||241.49||241.49||241.49||241.49|1
1763149990000|2025-11-14 19:53:10|241.57||241.57||241.57||241.57||0
1763150000000|2025-11-14 19:53:20||241.44||241.44||241.44||241.44|1
1763150020000|2025-11-14 19:53:40||241.49||241.49||241.49||241.49|0
1763150030000|2025-11-14 19:53:50||241.44||241.44||241.44||241.44|0
1763150040000|2025-11-14 19:54:00||241.49||241.44||241.49||241.44|0
1763150080000|2025-11-14 19:54:40|241.52||241.57||241.57||241.52||0
1763150090000|2025-11-14 19:54:50|241.52|241.49|241.52|241.44|241.52|241.49|241.52|241.44|2
1763150110000|2025-11-14 19:55:10||241.39||241.39||241.39||241.39|0
1763150130000|2025-11-14 19:55:30|241.47||241.47||241.52||241.47||0
1763150140000|2025-11-14 19:55:40||241.34||241.34||241.34||241.34|1
1763150160000|2025-11-14 19:56:00||241.39||241.34||241.39||241.34|0
1763150170000|2025-11-14 19:56:10||241.39||241.34||241.39||241.34|0
1763150180000|2025-11-14 19:56:20||241.39||241.34||241.39||241.34|0
1763150200000|2025-11-14 19:56:40||241.39||241.39||241.39||241.39|0
1763150210000|2025-11-14 19:56:50|241.52|241.44|241.52|241.39|241.52|241.44|241.52|241.39|2
1763150240000|2025-11-14 19:57:20|241.57|241.44|241.57|241.44|241.57|241.44|241.57|241.44|12
1763150270000|2025-11-14 19:57:50||241.49||241.44||241.49||241.44|0
1763150300000|2025-11-14 19:58:20||241.49||241.49||241.49||241.49|0
1763150310000|2025-11-14 19:58:30||241.44||241.44||241.44||241.44|1
1763150370000|2025-11-14 19:59:30||241.49||241.49||241.49||241.49|0
1763150380000|2025-11-14 19:59:40|241.62||241.57||241.62||241.57||0
1763150400000|2025-11-14 20:00:00||241.44||241.44||241.44||241.44|1
1763150430000|2025-11-14 20:00:30|241.52||241.52||241.52||241.52||0
1763150440000|2025-11-14 20:00:40|241.57||241.57||241.57||241.57||0
1763150460000|2025-11-14 20:01:00|241.52||241.52||241.52||241.52||0
1763150480000|2025-11-14 20:01:20||241.39||241.44||241.44||241.39|3
1763150490000|2025-11-14 20:01:30|241.57||241.57||241.57||241.57||0
1763150520000|2025-11-14 20:02:00||241.49||241.44||241.49||241.44|3
1763150530000|2025-11-14 20:02:10|241.62|241.49|241.62|241.49|241.62|241.49|241.62|241.49|2
1763150540000|2025-11-14 20:02:20||241.54||241.49||241.54||241.49|0
1763150560000|2025-11-14 20:02:40||241.54||241.49||241.54||241.49|0
1763150600000|2025-11-14 20:03:20|241.57||241.57||241.57||241.57||0
1763150610000|2025-11-14 20:03:30||241.44||241.44||241.44||241.44|0
1763150620000|2025-11-14 20:03:40|241.52||241.52||241.52||241.52||1
1763150660000|2025-11-14 20:04:20|241.57|241.49|241.57|241.44|241.57|241.49|241.57|241.44|1
1763150710000|2025-11-14 20:05:10|241.52||241.57||241.57||241.52||0
1763150720000|2025-11-14 20:05:20|241.52|241.49|241.52|241.44|241.52|241.49|241.52|241.44|1
1763150730000|2025-11-14 20:05:30|||||||||1
1763150750000|2025-11-14 20:05:50||241.39||241.44||241.44||241.39|3
1763150760000|2025-11-14 20:06:00||241.39||241.39||241.39||241.39|0
1763150790000|2025-11-14 20:06:30|241.47||241.47||241.47||241.47||0
1763150830000|2025-11-14 20:07:10||241.34||241.34||241.34||241.34|5
1763150850000|2025-11-14 20:07:30|241.42|241.29|241.42|241.29|241.42|241.34|241.42|241.29|0
1763150860000|2025-11-14 20:07:40|241.37||241.42||241.42||241.37||2
1763150870000|2025-11-14 20:07:50||241.34||241.29||241.34||241.29|1
1763150880000|2025-11-14 20:08:00|241.37||241.42||241.42||241.37||0
1763150920000|2025-11-14 20:08:40|241.37||241.37||241.37||241.37||0
1763150950000|2025-11-14 20:09:10||241.24||241.24||241.24||241.24|3
1763150980000|2025-11-14 20:09:40||241.29||241.29||241.29||241.29|0
1763150990000|2025-11-14 20:09:50||241.24||241.24||241.24||241.24|0
1763151000000|2025-11-14 20:10:00||241.29||241.29||241.29||241.29|0
1763151010000|2025-11-14 20:10:10|241.42||241.42||241.42||241.42||7
1763151020000|2025-11-14 20:10:20||241.34||241.29||241.34||241.29|0
1763151050000|2025-11-14 20:10:50||241.34||241.29||241.34||241.29|0
1763151100000|2025-11-14 20:11:40|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|2
1763151120000|2025-11-14 20:12:00|241.32||241.32||241.32||241.32||0
1763151130000|2025-11-14 20:12:10|241.37||241.37||241.37||241.37||0
1763151150000|2025-11-14 20:12:30||241.29||241.29||241.29||241.29|0
1763151160000|2025-11-14 20:12:40|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|2
1763151180000|2025-11-14 20:13:00||241.24||241.24||241.24||241.24|1
1763151290000|2025-11-14 20:14:50||241.29||241.29||241.29||241.29|0
1763151300000|2025-11-14 20:15:00|||||||||3
1763151320000|2025-11-14 20:15:20||241.24||241.24||241.24||241.24|2
1763151340000|2025-11-14 20:15:40|||||||||1
1763151370000|2025-11-14 20:16:10|||||||||1
1763151380000|2025-11-14 20:16:20||241.29||241.29||241.29||241.29|0
1763151400000|2025-11-14 20:16:40|241.42||241.42||241.42||241.42||7
1763151410000|2025-11-14 20:16:50||241.34||241.34||241.34||241.34|0
1763151420000|2025-11-14 20:17:00||241.29||241.29||241.29||241.29|7
1763151440000|2025-11-14 20:17:20|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|0
1763151490000|2025-11-14 20:18:10|241.32|241.19|241.32|241.19|241.32|241.19|241.32|241.19|1
1763151510000|2025-11-14 20:18:30|241.27|241.14|241.27|241.14|241.27|241.14|241.27|241.14|0
1763151540000|2025-11-14 20:19:00||241.19||241.19||241.19||241.19|0
1763151600000|2025-11-14 20:20:00|||||||||1
1763151660000|2025-11-14 20:21:00|241.32||241.32||241.32||241.32||1
1763151680000|2025-11-14 20:21:20|241.27||241.27||241.27||241.27||0
1763151690000|2025-11-14 20:21:30|241.22|241.09|241.22|241.09|241.22|241.09|241.22|241.09|54
1763151700000|2025-11-14 20:21:40|241.17||241.17||241.17||241.17||0
1763151710000|2025-11-14 20:21:50|241.22||241.22||241.22||241.22||0
1763151720000|2025-11-14 20:22:00|241.17||241.17||241.17||241.17||0
1763151730000|2025-11-14 20:22:10||241.04||241.04||241.04||241.04|1
1763151740000|2025-11-14 20:22:20||241.09||241.04||241.09||241.04|0
1763151750000|2025-11-14 20:22:30||241.09||241.09||241.09||241.09|0
1763151780000|2025-11-14 20:23:00|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|1
1763151790000|2025-11-14 20:23:10|241.17||241.17||241.17||241.17||9
1763151810000|2025-11-14 20:23:30|241.22|241.09|241.22|241.09|241.22|241.09|241.22|241.09|12
1763151820000|2025-11-14 20:23:40||241.14||241.14||241.14||241.14|0
1763151830000|2025-11-14 20:23:50||241.09||241.09||241.09||241.09|1
1763151870000|2025-11-14 20:24:30||241.14||241.14||241.14||241.14|0
1763151900000|2025-11-14 20:25:00||241.09||241.09||241.09||241.09|1
1763151930000|2025-11-14 20:25:30||241.14||241.14||241.14||241.14|0
1763151950000|2025-11-14 20:25:50|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|16
1763151960000|2025-11-14 20:26:00||241.14||241.14||241.14||241.14|1
1763151970000|2025-11-14 20:26:10||241.19||241.19||241.19||241.19|0
1763151990000|2025-11-14 20:26:30||241.14||241.14||241.14||241.14|0
1763152000000|2025-11-14 20:26:40|241.22|241.09|241.22|241.09|241.22|241.09|241.22|241.09|0
1763152010000|2025-11-14 20:26:50||241.14||241.14||241.14||241.14|0
1763152030000|2025-11-14 20:27:10|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|2
1763152040000|2025-11-14 20:27:20|241.22||241.22||241.22||241.22||0
1763152090000|2025-11-14 20:28:10||241.14||241.14||241.14||241.14|0
1763152170000|2025-11-14 20:29:30|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|8
1763152180000|2025-11-14 20:29:40||241.14||241.19||241.19||241.14|1
1763152200000|2025-11-14 20:30:00|241.22|241.14|241.22|241.09|241.22|241.14|241.22|241.09|3
1763152240000|2025-11-14 20:30:40|241.17||241.17||241.17||241.17||0
1763152250000|2025-11-14 20:30:50|241.22||241.22||241.22||241.22||0
1763152280000|2025-11-14 20:31:20||241.14||241.09||241.14||241.09|2
1763152300000|2025-11-14 20:31:40|241.17||241.17||241.17||241.17||0
1763152340000|2025-11-14 20:32:20|241.22||241.22||241.22||241.22||8
1763152350000|2025-11-14 20:32:30||241.14||241.14||241.14||241.14|0
1763152380000|2025-11-14 20:33:00|241.27|241.19|241.22|241.14|241.27|241.19|241.22|241.14|15
1763152400000|2025-11-14 20:33:20|241.27||241.27||241.27||241.22||0
1763152410000|2025-11-14 20:33:30|241.22|241.19|241.27|241.14|241.27|241.19|241.22|241.14|3
1763152430000|2025-11-14 20:33:50||241.19||241.19||241.19||241.19|0
1763152510000|2025-11-14 20:35:10|241.32||241.32||241.32||241.27||10
1763152530000|2025-11-14 20:35:30||241.24||241.19||241.24||241.19|1
1763152570000|2025-11-14 20:36:10|241.27||241.27||241.27||241.27||0
1763152580000|2025-11-14 20:36:20|241.32||241.32||241.32||241.32||0
1763152600000|2025-11-14 20:36:40|241.27||241.32||241.32||241.27||0
1763152610000|2025-11-14 20:36:50|241.27||241.27||241.27||241.27||0
1763152630000|2025-11-14 20:37:10|241.22|241.14|241.27|241.14|241.27|241.14|241.22|241.14|6
1763152650000|2025-11-14 20:37:30|241.22|241.09|241.22|241.09|241.22|241.09|241.22|241.09|0
1763152660000|2025-11-14 20:37:40||241.14||241.09||241.14||241.09|0
1763152670000|2025-11-14 20:37:50||241.14||241.09||241.14||241.09|0
1763152680000|2025-11-14 20:38:00||241.14||241.14||241.14||241.14|0
1763152690000|2025-11-14 20:38:10|241.27||241.27||241.27||241.27||0
1763152700000|2025-11-14 20:38:20|241.22||241.22||241.22||241.22||0
1763152720000|2025-11-14 20:38:40|||||||||1
1763152730000|2025-11-14 20:38:50||241.09||241.09||241.09||241.09|2
1763152780000|2025-11-14 20:39:40||241.14||241.09||241.14||241.09|1
1763152790000|2025-11-14 20:39:50||241.14||241.09||241.14||241.09|0
1763152800000|2025-11-14 20:40:00|241.17||241.17||241.17||241.17||0
1763152830000|2025-11-14 20:40:30|241.12|241.04|241.17|241.04|241.17|241.04|241.12|241.04|1
1763152860000|2025-11-14 20:41:00||241.09||241.09||241.09||241.04|1
1763152870000|2025-11-14 20:41:10||241.04||241.04||241.04||241.04|0
1763152880000|2025-11-14 20:41:20|241.12||241.12||241.12||241.12||0
1763152900000|2025-11-14 20:41:40|241.17||241.17||241.17||241.17||0
1763152940000|2025-11-14 20:42:20||241.09||241.09||241.09||241.09|0
1763152950000|2025-11-14 20:42:30|241.22||241.22||241.22||241.22||0
1763152960000|2025-11-14 20:42:40||241.14||241.14||241.14||241.14|0
1763153000000|2025-11-14 20:43:20||241.09||241.09||241.09||241.09|14
1763153010000|2025-11-14 20:43:30|||||||||2
1763153020000|2025-11-14 20:43:40||241.14||241.09||241.14||241.09|17
1763153030000|2025-11-14 20:43:50|241.17||241.17||241.17||241.17||36
1763153050000|2025-11-14 20:44:10|241.22||241.22||241.22||241.22||15
1763153070000|2025-11-14 20:44:30|241.17||241.17||241.17||241.17||0
1763153080000|2025-11-14 20:44:40|241.22||241.22||241.22||241.22||2
1763153100000|2025-11-14 20:45:00||241.14||241.14||241.14||241.14|2
1763153110000|2025-11-14 20:45:10|||||||||39
1763153120000|2025-11-14 20:45:20|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|1
1763153130000|2025-11-14 20:45:30||241.14||241.19||241.19||241.14|20
1763153140000|2025-11-14 20:45:40|241.22|241.14|241.27|241.14|241.27|241.19|241.22|241.14|6
1763153160000|2025-11-14 20:46:00|||||||||2
1763153170000|2025-11-14 20:46:10|241.22||241.22||241.22||241.22||1
1763153180000|2025-11-14 20:46:20|241.27||241.27||241.27||241.27||2
1763153190000|2025-11-14 20:46:30|||||||||2
1763153210000|2025-11-14 20:46:50|||||||||2
1763153230000|2025-11-14 20:47:10|241.22||241.27||241.27||241.22||3
1763153240000|2025-11-14 20:47:20|||||||||2
1763153260000|2025-11-14 20:47:40|||||||||2
1763153270000|2025-11-14 20:47:50||241.19||241.14||241.19||241.14|3
1763153290000|2025-11-14 20:48:10|||||||||2
1763153310000|2025-11-14 20:48:30|241.22||241.22||241.22||241.22||3
1763153320000|2025-11-14 20:48:40||241.09||241.09||241.09||241.09|4
1763153330000|2025-11-14 20:48:50|241.17||241.17||241.22||241.17||1
1763153350000|2025-11-14 20:49:10|||||||||2
1763153360000|2025-11-14 20:49:20||241.04||241.04||241.04||241.04|5
1763153390000|2025-11-14 20:49:50|241.12||241.12||241.12||241.12||2
1763153400000|2025-11-14 20:50:00|241.17||241.17||241.17||241.17||5
1763153410000|2025-11-14 20:50:10|241.12||241.12||241.12||241.12||2
1763153420000|2025-11-14 20:50:20|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|0
1763153430000|2025-11-14 20:50:30|241.22||241.22||241.22||241.22||2
1763153440000|2025-11-14 20:50:40||241.14||241.09||241.14||241.09|2
1763153460000|2025-11-14 20:51:00||241.14||241.14||241.14||241.14|2
1763153470000|2025-11-14 20:51:10||241.09||241.09||241.09||241.09|2
1763153480000|2025-11-14 20:51:20||241.14||241.14||241.14||241.09|0
1763153490000|2025-11-14 20:51:30|241.27||241.27||241.27||241.27||2
1763153500000|2025-11-14 20:51:40|||||||||2
1763153510000|2025-11-14 20:51:50|241.22||241.27||241.27||241.22||0
1763153520000|2025-11-14 20:52:00|241.22||241.22||241.22||241.22||2
1763153530000|2025-11-14 20:52:10||241.09||241.09||241.09||241.09|3
1763153550000|2025-11-14 20:52:30|||||||||2
1763153560000|2025-11-14 20:52:40|||||||||9
1763153580000|2025-11-14 20:53:00|241.17||241.17||241.17||241.17||2
1763153590000|2025-11-14 20:53:10|241.22||241.22||241.22||241.22||2
1763153600000|2025-11-14 20:53:20||241.14||241.09||241.14||241.09|1
1763153610000|2025-11-14 20:53:30||241.14||241.14||241.14||241.14|2
1763153620000|2025-11-14 20:53:40|241.27||241.27||241.27||241.27||2
1763153640000|2025-11-14 20:54:00|||||||||2
1763153660000|2025-11-14 20:54:20|||||||||2
1763153670000|2025-11-14 20:54:30|||||||||2
1763153680000|2025-11-14 20:54:40||241.19||241.14||241.19||241.14|1
1763153690000|2025-11-14 20:54:50|||||||||4
1763153700000|2025-11-14 20:55:00|241.22|241.09|241.22|241.09|241.22|241.09|241.22|241.09|0
1763153710000|2025-11-14 20:55:10||241.14||241.14||241.14||241.09|29
1763153720000|2025-11-14 20:55:20||241.09||241.09||241.09||241.09|8
1763153730000|2025-11-14 20:55:30|241.17|241.04|241.12|241.04|241.17|241.04|241.12|241.04|61
1763153740000|2025-11-14 20:55:40|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|11
1763153750000|2025-11-14 20:55:50||241.04||241.04||241.04||241.04|5
1763153770000|2025-11-14 20:56:10|241.12||241.17||241.17||241.12||8
1763153790000|2025-11-14 20:56:30|||||||||22
1763153810000|2025-11-14 20:56:50|241.12||241.12||241.12||241.12||0
1763153820000|2025-11-14 20:57:00||240.99||240.99||240.99||240.99|4
1763153830000|2025-11-14 20:57:10|241.07||241.12||241.12||241.07||0
1763153840000|2025-11-14 20:57:20||241.04||240.99||241.04||240.99|7
1763153850000|2025-11-14 20:57:30|241.07|240.94|241.07|240.94|241.07|240.94|241.07|240.94|29
1763153860000|2025-11-14 20:57:40|||||||||4
1763153870000|2025-11-14 20:57:50|||||||||8
1763153880000|2025-11-14 20:58:00|||||||||5
1763153890000|2025-11-14 20:58:10|||||||||4
1763153900000|2025-11-14 20:58:20|241.12|240.99|241.12|240.99|241.12|240.99|241.12|240.99|4
1763153910000|2025-11-14 20:58:30|241.07|240.94|241.07|240.94|241.07|240.94|241.07|240.94|10
1763153920000|2025-11-14 20:58:40|241.12|240.99|241.12|240.99|241.12|240.99|241.12|240.99|3
1763153930000|2025-11-14 20:58:50|||||||||6
1763153940000|2025-11-14 20:59:00|241.07|240.94|241.07|240.94|241.07|240.94|241.02|240.84|103
1763153950000|2025-11-14 20:59:10|||||||||4
1763153960000|2025-11-14 20:59:20|241.12|240.99|241.07|240.94|241.12|240.99|241.07|240.94|4
1763153970000|2025-11-14 20:59:30|241.02|240.84|241.07|240.89|241.07|240.89|241.02|240.84|17
1763153980000|2025-11-14 20:59:40|241.12|240.94|241.12|240.99|241.12|240.99|241.12|240.94|0
1763153990000|2025-11-14 20:59:50|241.07|240.94|241.12|240.94|241.12|240.94|241.07|240.94|2
1763362860000|2025-11-17 07:01:00|240.97|240.89|240.92|240.84|240.97|240.89|240.92|240.84|9
1763362870000|2025-11-17 07:01:10|240.97|240.89|241.02|240.89|241.07|240.89|240.97|240.89|28
1763362880000|2025-11-17 07:01:20|240.97||240.97||240.97||240.97||0
1763362900000|2025-11-17 07:01:40|241.02||240.97||241.02||240.97||1
1763362920000|2025-11-17 07:02:00|241.02||241.02||241.02||241.02||1
1763362930000|2025-11-17 07:02:10||240.94||240.94||240.94||240.94|0
1763362940000|2025-11-17 07:02:20||240.89||240.89||240.89||240.89|4
1763362950000|2025-11-17 07:02:30|240.97|240.84|240.92|240.79|240.97|240.84|240.92|240.79|7
1763362960000|2025-11-17 07:02:40|240.87|240.74|240.87|240.74|240.87|240.74|240.87|240.74|13
1763362970000|2025-11-17 07:02:50||240.79||240.79||240.79||240.79|0
1763362980000|2025-11-17 07:03:00|240.82|240.74|240.77|240.69|240.82|240.74|240.77|240.69|2
1763363000000|2025-11-17 07:03:20||240.64||240.64||240.64||240.64|0
1763363020000|2025-11-17 07:03:40||240.69||240.69||240.69||240.69|0
1763363030000|2025-11-17 07:03:50|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|37
1763363040000|2025-11-17 07:04:00||240.74||240.74||240.74||240.74|0
1763363050000|2025-11-17 07:04:10||240.79||240.79||240.79||240.79|0
1763363070000|2025-11-17 07:04:30|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|4
1763363080000|2025-11-17 07:04:40||240.79||240.79||240.79||240.79|0
1763363090000|2025-11-17 07:04:50|240.87||240.92||240.92||240.87||0
1763363100000|2025-11-17 07:05:00|240.87|240.84|240.92|240.84|240.92|240.84|240.87|240.84|1
1763363110000|2025-11-17 07:05:10|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|0
1763363120000|2025-11-17 07:05:20||240.74||240.74||240.74||240.74|4
1763363130000|2025-11-17 07:05:30||240.79||240.79||240.79||240.79|0
1763363140000|2025-11-17 07:05:40|||||||||6
1763363150000|2025-11-17 07:05:50||240.74||240.79||240.79||240.74|6
1763363160000|2025-11-17 07:06:00|240.82|240.74|240.87|240.74|240.87|240.74|240.82|240.74|5
1763363210000|2025-11-17 07:06:50|240.82||240.82||240.82||240.82||0
1763363230000|2025-11-17 07:07:10|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|1
1763363240000|2025-11-17 07:07:20|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|8
1763363250000|2025-11-17 07:07:30||240.79||240.84||240.84||240.79|15
1763363260000|2025-11-17 07:07:40||240.79||240.84||240.84||240.79|0
1763363280000|2025-11-17 07:08:00|240.97|240.79|240.97|240.84|240.97|240.84|240.97|240.79|2
1763363290000|2025-11-17 07:08:10||240.89||240.89||240.89||240.84|0
1763363300000|2025-11-17 07:08:20||240.84||240.84||240.84||240.84|0
1763363310000|2025-11-17 07:08:30||240.89||240.89||240.89||240.89|0
1763363320000|2025-11-17 07:08:40|241.02||241.02||241.02||241.02||2
1763363340000|2025-11-17 07:09:00|240.97||240.97||240.97||240.97||0
1763363350000|2025-11-17 07:09:10|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|4
1763363360000|2025-11-17 07:09:20|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|2
1763363370000|2025-11-17 07:09:30|||||||||12
1763363380000|2025-11-17 07:09:40|241.12||241.12||241.12||241.12||6
1763363390000|2025-11-17 07:09:50||241.04||240.99||241.04||240.99|1
1763363400000|2025-11-17 07:10:00|241.07||241.12||241.12||241.07||1
1763363410000|2025-11-17 07:10:10||241.04||241.04||241.04||241.04|0
1763363420000|2025-11-17 07:10:20|241.17|240.99|241.17|241.04|241.17|241.04|241.17|240.99|0
1763363460000|2025-11-17 07:11:00|241.22||241.12||241.22||241.12||0
1763363490000|2025-11-17 07:11:30|241.17||241.17||241.17||241.17||2
1763363510000|2025-11-17 07:11:50|241.22|241.09|241.27|241.14|241.27|241.14|241.22|241.09|0
1763363520000|2025-11-17 07:12:00|241.22|241.09|241.22|241.09|241.22|241.09|241.17|241.09|2
1763363530000|2025-11-17 07:12:10|241.17||241.17||241.17||241.17||0
1763363550000|2025-11-17 07:12:30|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|4
1763363560000|2025-11-17 07:12:40||240.99||240.99||240.99||240.99|3
1763363580000|2025-11-17 07:13:00||241.04||241.04||241.04||241.04|0
1763363590000|2025-11-17 07:13:10|241.22|241.09|241.22|241.09|241.22|241.09|241.22|241.09|4
1763363640000|2025-11-17 07:14:00|241.17||241.17||241.17||241.17||0
1763363650000|2025-11-17 07:14:10|241.27|241.14|241.22|241.09|241.27|241.14|241.22|241.09|1
1763363670000|2025-11-17 07:14:30||241.14||241.14||241.14||241.14|0
1763363680000|2025-11-17 07:14:40||241.09||241.09||241.09||241.09|1
1763363700000|2025-11-17 07:15:00|241.17||241.22||241.22||241.17||1
1763363710000|2025-11-17 07:15:10||241.14||241.09||241.14||241.09|1
1763363740000|2025-11-17 07:15:40||241.14||241.09||241.14||241.09|0
1763363750000|2025-11-17 07:15:50||241.14||241.14||241.14||241.14|0
1763363760000|2025-11-17 07:16:00|241.17|241.09|241.22|241.09|241.22|241.09|241.17|241.09|1
1763363820000|2025-11-17 07:17:00|241.17||241.17||241.17||241.17||0
1763363830000|2025-11-17 07:17:10|241.27|241.14|241.27|241.14|241.27|241.14|241.27|241.14|1
1763363850000|2025-11-17 07:17:30|241.22|241.19|241.32|241.19|241.32|241.19|241.22|241.19|5
1763363870000|2025-11-17 07:17:50|241.27||241.32||241.32||241.27||0
1763363880000|2025-11-17 07:18:00|241.27||241.27||241.27||241.27||0
1763363930000|2025-11-17 07:18:50|241.32||241.32||241.32||241.32||1
1763363940000|2025-11-17 07:19:00|241.27||241.27||241.27||241.27||0
1763363950000|2025-11-17 07:19:10|241.32|241.24|241.37|241.24|241.37|241.24|241.32|241.24|4
1763363960000|2025-11-17 07:19:20|241.42|241.29|241.62|241.54|241.62|241.54|241.37|241.29|94
1763363970000|2025-11-17 07:19:30|241.67||241.67||241.67||241.62||20
1763363980000|2025-11-17 07:19:40|241.62||241.67||241.67||241.62||10
1763363990000|2025-11-17 07:19:50|241.62||241.67||241.67||241.62||0
1763364000000|2025-11-17 07:20:00|241.62|241.59|241.72|241.59|241.72|241.59|241.62|241.54|3
1763364010000|2025-11-17 07:20:10|241.77|241.64|241.77|241.64|241.77|241.64|241.72|241.59|7
1763364020000|2025-11-17 07:20:20|241.72||241.77||241.77||241.72||0
1763364030000|2025-11-17 07:20:30|241.72||241.72||241.72||241.72||0
1763364050000|2025-11-17 07:20:50|241.82|241.69|241.82|241.69|241.82|241.69|241.82|241.69|7
1763364060000|2025-11-17 07:21:00|241.77|241.74|241.82|241.74|241.82|241.74|241.77|241.69|46
1763364070000|2025-11-17 07:21:10|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|67
1763364090000|2025-11-17 07:21:30|241.82||241.82||241.82||241.82||3
1763364100000|2025-11-17 07:21:40||241.74||241.74||241.74||241.74|0
1763364110000|2025-11-17 07:21:50|||||||||1
1763364120000|2025-11-17 07:22:00|241.87||241.82||241.87||241.82||1
1763364130000|2025-11-17 07:22:10|241.87||241.87||241.87||241.87||1
1763364140000|2025-11-17 07:22:20||241.79||241.79||241.79||241.79|0
1763364150000|2025-11-17 07:22:30|241.82|241.69|241.82|241.69|241.82|241.69|241.82|241.69|37
1763364160000|2025-11-17 07:22:40|241.92|241.74|241.92|241.79|241.92|241.79|241.92|241.74|102
1763364180000|2025-11-17 07:23:00|241.87|241.74|241.87|241.74|241.87|241.74|241.87|241.74|4
1763364190000|2025-11-17 07:23:10||241.79||241.79||241.79||241.79|0
1763364200000|2025-11-17 07:23:20|241.92|241.74|241.92|241.84|241.92|241.84|241.92|241.74|7
1763364210000|2025-11-17 07:23:30|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|16
1763364220000|2025-11-17 07:23:40|||||||||10
1763364230000|2025-11-17 07:23:50|||||||||13
1763364240000|2025-11-17 07:24:00|241.97||241.97||241.97||241.97||2
1763364250000|2025-11-17 07:24:10||241.89||241.84||241.89||241.84|0
1763364260000|2025-11-17 07:24:20|241.92||241.97||241.97||241.92||0
1763364280000|2025-11-17 07:24:40|241.92||241.92||241.92||241.92||0
1763364290000|2025-11-17 07:24:50|||||||||9
1763364300000|2025-11-17 07:25:00|241.82|241.74|241.92|241.79|241.92|241.84|241.82|241.74|16
1763364320000|2025-11-17 07:25:20|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|7
1763364360000|2025-11-17 07:26:00|241.92|241.79|241.92|241.79|241.92|241.79|241.92|241.79|1
1763364370000|2025-11-17 07:26:10||241.84||241.84||241.84||241.84|0
1763364400000|2025-11-17 07:26:40||241.79||241.84||241.84||241.79|1
1763364410000|2025-11-17 07:26:50|241.97|241.79|241.97|241.84|241.97|241.84|241.97|241.79|5
1763364420000|2025-11-17 07:27:00|241.92|241.89|241.97|241.89|241.97|241.89|241.92|241.84|2
1763364430000|2025-11-17 07:27:10|||||||||11
1763364450000|2025-11-17 07:27:30|||||||||1
1763364460000|2025-11-17 07:27:40|||||||||7
1763364470000|2025-11-17 07:27:50|||||||||29
1763364480000|2025-11-17 07:28:00|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|28
1763364490000|2025-11-17 07:28:10|||||||||24
1763364520000|2025-11-17 07:28:40|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|1
1763364530000|2025-11-17 07:28:50||241.84||241.84||241.84||241.84|0
1763364540000|2025-11-17 07:29:00||241.89||241.89||241.89||241.89|0
1763364560000|2025-11-17 07:29:20|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|4
1763364580000|2025-11-17 07:29:40|242.02|241.94|242.02|241.89|242.02|241.94|242.02|241.89|36
1763364590000|2025-11-17 07:29:50|241.97|241.84|241.92|241.84|241.97|241.84|241.92|241.84|17
1763364600000|2025-11-17 07:30:00|241.87|241.79|241.92|241.79|241.92|241.79|241.87|241.79|1
1763364620000|2025-11-17 07:30:20||241.84||241.84||241.84||241.84|1
1763364630000|2025-11-17 07:30:30|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|1
1763364650000|2025-11-17 07:30:50|241.87|241.79|241.87|241.74|241.87|241.79|241.87|241.74|3
1763364660000|2025-11-17 07:31:00|241.82||241.82||241.82||241.82||1
1763364670000|2025-11-17 07:31:10|241.87||241.87||241.87||241.87||1
1763364690000|2025-11-17 07:31:30||241.79||241.74||241.79||241.74|0
1763364700000|2025-11-17 07:31:40||241.79||241.74||241.79||241.74|1
1763364710000|2025-11-17 07:31:50||241.79||241.79||241.79||241.79|0
1763364720000|2025-11-17 07:32:00|241.82|241.74|241.87|241.74|241.87|241.74|241.82|241.74|2
1763364730000|2025-11-17 07:32:10||241.79||241.74||241.79||241.74|0
1763364740000|2025-11-17 07:32:20||241.79||241.74||241.79||241.74|0
1763364780000|2025-11-17 07:33:00|241.82||241.82||241.82||241.82||1
1763364800000|2025-11-17 07:33:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|0
1763364810000|2025-11-17 07:33:30|241.82||241.82||241.82||241.82||0
1763364820000|2025-11-17 07:33:40||241.74||241.74||241.74||241.74|2
1763364870000|2025-11-17 07:34:30|241.87|241.79|241.92|241.79|241.92|241.79|241.87|241.79|1
1763364880000|2025-11-17 07:34:40||241.84||241.84||241.84||241.84|0
1763364930000|2025-11-17 07:35:30|241.97|241.89|241.77|241.64|241.97|241.89|241.77|241.64|60
1763364940000|2025-11-17 07:35:40|241.72|241.59|241.77|241.64|241.77|241.64|241.72|241.59|3
1763364960000|2025-11-17 07:36:00|241.72||241.72||241.72||241.72||0
1763364980000|2025-11-17 07:36:20||241.59||241.59||241.59||241.59|0
1763364990000|2025-11-17 07:36:30|241.77|241.64|241.77|241.64|241.77|241.64|241.77|241.64|16
1763365000000|2025-11-17 07:36:40|241.82|241.69|241.82|241.69|241.82|241.69|241.82|241.69|0
1763365020000|2025-11-17 07:37:00|241.77||241.77||241.77||241.77||0
1763365030000|2025-11-17 07:37:10||241.64||241.64||241.64||241.64|0
1763365060000|2025-11-17 07:37:40|241.72||241.72||241.72||241.72||0
1763365070000|2025-11-17 07:37:50||241.59||241.59||241.59||241.59|0
1763365090000|2025-11-17 07:38:10|241.67|241.54|241.67|241.54|241.67|241.54|241.67|241.54|0
1763365100000|2025-11-17 07:38:20|241.62|241.49|241.62|241.49|241.62|241.54|241.62|241.49|1
1763365120000|2025-11-17 07:38:40||241.54||241.54||241.54||241.54|0
1763365130000|2025-11-17 07:38:50|241.67||241.67||241.67||241.67||0
1763365160000|2025-11-17 07:39:20||241.59||241.59||241.59||241.59|0
1763365170000|2025-11-17 07:39:30|241.72||241.72||241.72||241.72||2
1763365200000|2025-11-17 07:40:00|241.67||241.72||241.72||241.67||1
1763365220000|2025-11-17 07:40:20|||||||||13
1763365230000|2025-11-17 07:40:30|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|0
1763365280000|2025-11-17 07:41:20|||||||||7
1763365290000|2025-11-17 07:41:30|241.72|241.59|241.72|241.59|241.72|241.64|241.72|241.59|81
1763365320000|2025-11-17 07:42:00|241.67|241.54|241.67|241.54|241.67|241.59|241.67|241.54|2
1763365330000|2025-11-17 07:42:10||241.59||241.54||241.59||241.54|2
1763365340000|2025-11-17 07:42:20||241.59||241.59||241.59||241.59|0
1763365360000|2025-11-17 07:42:40||241.54||241.54||241.59||241.54|0
1763365440000|2025-11-17 07:44:00|241.62||241.67||241.67||241.62||4
1763365450000|2025-11-17 07:44:10|241.72|241.59|241.72|241.59|241.72|241.64|241.72|241.59|0
1763365500000|2025-11-17 07:45:00|||||||||2
1763365560000|2025-11-17 07:46:00|241.67|241.54|241.67|241.54|241.67|241.54|241.67|241.54|2
1763365670000|2025-11-17 07:47:50||241.59||241.59||241.59||241.59|1
1763365680000|2025-11-17 07:48:00|||||||||1
1763365720000|2025-11-17 07:48:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|1
1763365740000|2025-11-17 07:49:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|0
1763365750000|2025-11-17 07:49:10|241.72|241.64|241.77|241.64|241.77|241.64|241.72|241.64|7
1763365760000|2025-11-17 07:49:20|241.72||241.72||241.72||241.72||0
1763365780000|2025-11-17 07:49:40|||||||||2
1763365810000|2025-11-17 07:50:10|241.82|241.69|241.77|241.69|241.82|241.74|241.77|241.69|33
1763365840000|2025-11-17 07:50:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|6
1763365900000|2025-11-17 07:51:40|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|3
1763365910000|2025-11-17 07:51:50|||||||||1
1763365920000|2025-11-17 07:52:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.59|9
1763365930000|2025-11-17 07:52:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|3
1763365940000|2025-11-17 07:52:20|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|8
1763365950000|2025-11-17 07:52:30|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|65
1763365970000|2025-11-17 07:52:50|241.82|241.74|241.87|241.79|241.87|241.79|241.82|241.74|41
1763365980000|2025-11-17 07:53:00|||||||||14
1763365990000|2025-11-17 07:53:10|||||||||49
1763366000000|2025-11-17 07:53:20|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|61
1763366010000|2025-11-17 07:53:30|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|25
1763366030000|2025-11-17 07:53:50||241.79||241.79||241.79||241.79|0
1763366040000|2025-11-17 07:54:00|241.87|241.74|241.92|241.84|241.92|241.84|241.82|241.74|99
1763366070000|2025-11-17 07:54:30|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|28
1763366090000|2025-11-17 07:54:50|||||||||23
1763366100000|2025-11-17 07:55:00|242.02||242.02||242.02||242.02||15
1763366120000|2025-11-17 07:55:20|241.97|241.94|241.97|241.89|242.02|241.94|241.97|241.89|64
1763366130000|2025-11-17 07:55:30|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|65
1763366140000|2025-11-17 07:55:40|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|7
1763366150000|2025-11-17 07:55:50|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|12
1763366160000|2025-11-17 07:56:00|242.07|241.99|242.07|241.94|242.07|241.99|242.07|241.94|24
1763366170000|2025-11-17 07:56:10|242.02|241.99|241.97|241.84|242.07|241.99|241.92|241.84|151
1763366180000|2025-11-17 07:56:20|241.92|241.89|241.77|241.69|241.92|241.89|241.77|241.69|37
1763366200000|2025-11-17 07:56:40|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|8
1763366220000|2025-11-17 07:57:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|4
1763366230000|2025-11-17 07:57:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|12
1763366280000|2025-11-17 07:58:00|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|106
1763366290000|2025-11-17 07:58:10||241.49||241.49||241.49||241.49|5
1763366300000|2025-11-17 07:58:20|241.57||241.57||241.57||241.57||1
1763366320000|2025-11-17 07:58:40|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.49|11
1763366330000|2025-11-17 07:58:50|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|3
1763366340000|2025-11-17 07:59:00|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|21
1763366350000|2025-11-17 07:59:10|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|14
1763366370000|2025-11-17 07:59:30|241.42|241.34|241.32|241.24|241.42|241.34|241.32|241.24|145
1763366380000|2025-11-17 07:59:40|241.42|241.34|241.42|241.29|241.42|241.34|241.37|241.24|200
1763366390000|2025-11-17 07:59:50|241.37|241.24|241.52|241.44|241.52|241.44|241.37|241.24|193
1763366400000|2025-11-17 08:00:00|241.57|241.49|241.47|241.39|241.72|241.64|241.37|241.29|711
1763366410000|2025-11-17 08:00:10|241.37|241.29|241.42|241.34|241.47|241.39|241.32|241.24|289
1763366420000|2025-11-17 08:00:20|241.47|241.39|241.57|241.49|241.57|241.49|241.42|241.34|493
1763366430000|2025-11-17 08:00:30|241.62|241.64|241.82|241.74|241.82|241.74|241.62|241.59|214
1763366440000|2025-11-17 08:00:40|241.87|241.69|241.57|241.49|241.87|241.69|241.57|241.49|126
1763366450000|2025-11-17 08:00:50|241.52|241.44|241.57|241.49|241.57|241.49|241.47|241.39|218
1763366460000|2025-11-17 08:01:00|241.62|241.54|241.72|241.64|241.72|241.64|241.57|241.54|349
1763366470000|2025-11-17 08:01:10|241.67|241.59|241.67|241.59|241.67|241.59|241.52|241.44|266
1763366480000|2025-11-17 08:01:20|241.62|241.54|241.47|241.39|241.62|241.54|241.47|241.39|106
1763366490000|2025-11-17 08:01:30|241.52|241.44|241.52|241.44|241.52|241.44|241.47|241.39|87
1763366500000|2025-11-17 08:01:40|241.47|241.39|241.47|241.34|241.47|241.39|241.42|241.29|118
1763366510000|2025-11-17 08:01:50|241.52|241.39|241.52|241.39|241.52|241.39|241.47|241.34|206
1763366520000|2025-11-17 08:02:00|241.47|241.44|241.62|241.49|241.62|241.54|241.47|241.39|386
1763366530000|2025-11-17 08:02:10|241.67|241.54|241.67|241.54|241.67|241.59|241.67|241.54|164
1763366540000|2025-11-17 08:02:20|241.62|241.59|241.72|241.59|241.72|241.64|241.62|241.59|79
1763366550000|2025-11-17 08:02:30|241.67|241.64|241.77|241.69|241.77|241.69|241.67|241.59|85
1763366560000|2025-11-17 08:02:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|32
1763366570000|2025-11-17 08:02:50|241.82|241.69|241.87|241.79|241.87|241.79|241.82|241.69|145
1763366580000|2025-11-17 08:03:00|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|102
1763366590000|2025-11-17 08:03:10|242.02|241.84|242.07|241.99|242.12|241.99|242.02|241.84|147
1763366600000|2025-11-17 08:03:20|242.12|242.04|242.12|242.04|242.12|242.04|242.07|241.99|64
1763366610000|2025-11-17 08:03:30|242.07|241.99|242.12|241.99|242.12|241.99|242.07|241.99|49
1763366620000|2025-11-17 08:03:40|242.07|241.94|242.12|242.04|242.12|242.04|242.02|241.94|75
1763366630000|2025-11-17 08:03:50|242.17|242.09|242.17|242.09|242.22|242.14|242.17|242.09|27
1763366640000|2025-11-17 08:04:00|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|32
1763366650000|2025-11-17 08:04:10|242.07|242.04|242.17|242.04|242.17|242.09|242.07|241.94|29
1763366660000|2025-11-17 08:04:20|242.12|241.99|242.12|242.04|242.17|242.04|242.07|241.99|31
1763366670000|2025-11-17 08:04:30|242.17|242.09|242.17|242.04|242.22|242.09|242.17|242.04|37
1763366680000|2025-11-17 08:04:40|242.12|241.99|242.07|241.99|242.12|242.04|242.07|241.99|23
1763366690000|2025-11-17 08:04:50|242.17|242.04|242.17|242.04|242.17|242.09|242.12|242.04|41
1763366700000|2025-11-17 08:05:00|242.12|242.09|242.12|242.04|242.22|242.09|242.12|242.04|123
1763366710000|2025-11-17 08:05:10|242.17|242.09|242.07|241.99|242.17|242.09|242.07|241.99|23
1763366720000|2025-11-17 08:05:20|242.12|242.04|242.12|242.04|242.17|242.09|242.07|242.04|148
1763366730000|2025-11-17 08:05:30|242.17|242.09|242.17|242.04|242.17|242.09|242.17|242.04|82
1763366740000|2025-11-17 08:05:40|242.12|242.09|242.07|241.99|242.17|242.09|242.07|241.99|45
1763366750000|2025-11-17 08:05:50|242.12|242.04|242.22|242.14|242.22|242.14|242.12|241.99|59
1763366760000|2025-11-17 08:06:00|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.14|25
1763366770000|2025-11-17 08:06:10|242.22|242.14|242.22|242.14|242.27|242.19|242.22|242.09|26
1763366780000|2025-11-17 08:06:20|242.17|242.09|242.17|242.09|242.17|242.09|242.12|242.04|2
1763366790000|2025-11-17 08:06:30|242.22|242.04|242.12|242.04|242.22|242.04|242.12|242.04|1
1763366800000|2025-11-17 08:06:40|242.17|242.09|242.17|242.09|242.17|242.09|242.12|242.04|9
1763366810000|2025-11-17 08:06:50|242.22||242.17||242.22||242.17||5
1763366820000|2025-11-17 08:07:00|242.22|242.04|242.22|242.09|242.22|242.09|242.22|242.04|97
1763366830000|2025-11-17 08:07:10|242.27|242.14|242.22|242.14|242.32|242.24|242.22|242.14|110
1763366840000|2025-11-17 08:07:20|242.27|242.19|242.27|242.19|242.27|242.19|242.22|242.14|32
1763366850000|2025-11-17 08:07:30|242.32|242.24|242.37|242.29|242.37|242.29|242.27|242.24|55
1763366860000|2025-11-17 08:07:40||242.24||242.29||242.29||242.24|22
1763366870000|2025-11-17 08:07:50|242.42|242.24|242.37|242.24|242.42|242.24|242.32|242.24|32
1763366880000|2025-11-17 08:08:00|242.42|242.29|242.42|242.29|242.42|242.34|242.37|242.29|13
1763366890000|2025-11-17 08:08:10|242.37|242.24|242.22|242.14|242.42|242.29|242.22|242.14|73
1763366900000|2025-11-17 08:08:20|242.27|242.19|242.22|242.14|242.27|242.19|242.22|242.14|73
1763366910000|2025-11-17 08:08:30|242.17|242.09|242.22|242.09|242.22|242.14|242.17|242.09|23
1763366920000|2025-11-17 08:08:40||242.14||242.09||242.14||242.09|1
1763366930000|2025-11-17 08:08:50|242.17||242.17||242.22||242.17||2
1763366940000|2025-11-17 08:09:00|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|29
1763366950000|2025-11-17 08:09:10|242.12|242.04|242.07|241.99|242.17|242.04|242.07|241.99|16
1763366960000|2025-11-17 08:09:20|242.12|241.94|242.02|241.94|242.12|241.99|242.02|241.94|76
1763366970000|2025-11-17 08:09:30|242.12|241.89|242.22|242.09|242.22|242.14|242.12|241.89|147
1763366980000|2025-11-17 08:09:40|242.17|242.14|242.27|242.14|242.27|242.14|242.17|242.09|46
1763366990000|2025-11-17 08:09:50|242.22|242.19|242.27|242.19|242.27|242.19|242.22|242.14|26
1763367000000|2025-11-17 08:10:00|242.22|242.14|242.17|242.09|242.27|242.19|242.17|242.09|47
1763367010000|2025-11-17 08:10:10|242.22|242.14|242.27|242.19|242.27|242.19|242.17|242.09|57
1763367020000|2025-11-17 08:10:20|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|3
1763367030000|2025-11-17 08:10:30|242.17|242.09|242.17|242.04|242.22|242.14|242.17|242.04|32
1763367040000|2025-11-17 08:10:40|242.12|242.09|242.12|242.04|242.17|242.09|242.07|241.99|100
1763367050000|2025-11-17 08:10:50|242.07|241.99|242.12|241.99|242.12|242.04|242.07|241.99|28
1763367060000|2025-11-17 08:11:00||242.04||241.99||242.04||241.99|55
1763367070000|2025-11-17 08:11:10|242.07|241.94|242.02|241.89|242.07|241.94|242.02|241.89|5
1763367080000|2025-11-17 08:11:20|241.97|241.84|241.97|241.89|241.97|241.89|241.97|241.84|12
1763367090000|2025-11-17 08:11:30|242.02|241.84|242.07|241.99|242.07|241.99|242.02|241.84|13
1763367100000|2025-11-17 08:11:40|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|8
1763367110000|2025-11-17 08:11:50|242.12|242.04|242.17|242.04|242.17|242.04|242.07|241.99|28
1763367120000|2025-11-17 08:12:00|242.12|242.09|242.17|242.09|242.17|242.09|242.12|242.04|2
1763367130000|2025-11-17 08:12:10|242.22|242.04|242.17|242.09|242.22|242.09|242.17|242.04|21
1763367140000|2025-11-17 08:12:20|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.09|2
1763367150000|2025-11-17 08:12:30|242.17|242.09|242.17|242.09|242.22|242.09|242.12|242.04|14
1763367160000|2025-11-17 08:12:40|242.22|242.14|242.27|242.19|242.32|242.24|242.22|242.14|33
1763367170000|2025-11-17 08:12:50|242.22|242.14|242.22|242.09|242.22|242.14|242.22|242.09|53
1763367180000|2025-11-17 08:13:00|242.17|241.99|242.12|242.04|242.22|242.04|242.07|241.99|33
1763367190000|2025-11-17 08:13:10|242.07|241.99|242.07|241.94|242.07|241.99|242.02|241.94|40
1763367200000|2025-11-17 08:13:20|242.02|241.99|242.02|241.94|242.07|241.99|242.02|241.94|23
1763367210000|2025-11-17 08:13:30|242.07|241.89|241.97|241.84|242.07|241.89|241.97|241.84|23
1763367220000|2025-11-17 08:13:40|241.92|241.89|242.07|241.99|242.12|241.99|241.92|241.84|88
1763367230000|2025-11-17 08:13:50|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|17
1763367240000|2025-11-17 08:14:00|242.12|241.99|242.12|242.04|242.12|242.04|242.12|241.99|17
1763367250000|2025-11-17 08:14:10|242.22|242.14|242.17|242.09|242.22|242.14|242.17|242.09|17
1763367260000|2025-11-17 08:14:20|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|16
1763367270000|2025-11-17 08:14:30|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|42
1763367280000|2025-11-17 08:14:40||242.04||242.04||242.09||242.04|7
1763367290000|2025-11-17 08:14:50|242.12|242.09|242.17|242.09|242.17|242.09|242.12|242.04|29
1763367300000|2025-11-17 08:15:00|242.22|242.14|242.12|242.04|242.22|242.14|242.12|242.04|15
1763367310000|2025-11-17 08:15:10|242.17|242.09|242.12|242.04|242.22|242.09|242.12|242.04|18
1763367320000|2025-11-17 08:15:20|242.17|242.09|242.12|242.04|242.17|242.09|242.12|242.04|22
1763367330000|2025-11-17 08:15:30|242.07|241.99|242.02|241.94|242.12|241.99|242.02|241.94|45
1763367340000|2025-11-17 08:15:40|242.07|241.99|241.97|241.84|242.07|241.99|241.92|241.84|70
1763367350000|2025-11-17 08:15:50|241.92|241.79|241.87|241.79|241.97|241.79|241.87|241.79|4
1763367360000|2025-11-17 08:16:00|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|6
1763367370000|2025-11-17 08:16:10|241.82|241.74|241.72|241.64|241.82|241.74|241.72|241.64|59
1763367380000|2025-11-17 08:16:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|19
1763367390000|2025-11-17 08:16:30|241.82|241.74|241.82|241.74|241.87|241.74|241.82|241.74|8
1763367400000|2025-11-17 08:16:40|241.77|241.69|241.82|241.69|241.82|241.74|241.77|241.69|19
1763367410000|2025-11-17 08:16:50|241.87|241.74|241.92|241.84|241.92|241.84|241.87|241.74|6
1763367420000|2025-11-17 08:17:00|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.74|97
1763367430000|2025-11-17 08:17:10|241.92|241.84|241.92|241.84|241.97|241.84|241.92|241.79|33
1763367440000|2025-11-17 08:17:20|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.79|27
1763367450000|2025-11-17 08:17:30||241.79||241.84||241.84||241.79|1
1763367460000|2025-11-17 08:17:40|241.97|241.79|241.92|241.84|241.97|241.84|241.92|241.79|4
1763367470000|2025-11-17 08:17:50|241.97|241.89|241.92|241.84|242.02|241.89|241.92|241.84|66
1763367480000|2025-11-17 08:18:00|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|40
1763367490000|2025-11-17 08:18:10|241.97|241.89|241.92|241.79|241.97|241.89|241.92|241.79|20
1763367500000|2025-11-17 08:18:20|241.87|241.74|241.87|241.74|241.92|241.74|241.87|241.74|19
1763367510000|2025-11-17 08:18:30|241.82|241.79|241.77|241.69|241.82|241.79|241.77|241.69|61
1763367520000|2025-11-17 08:18:40|241.82||241.77||241.82||241.77||35
1763367530000|2025-11-17 08:18:50||241.64||241.64||241.69||241.64|9
1763367540000|2025-11-17 08:19:00|241.72|241.69|241.67|241.59|241.72|241.69|241.67|241.54|62
1763367550000|2025-11-17 08:19:10|241.62|241.54|241.57|241.49|241.62|241.59|241.57|241.49|6
1763367560000|2025-11-17 08:19:20|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|1
1763367570000|2025-11-17 08:19:30|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.39|22
1763367580000|2025-11-17 08:19:40|||||||||1
1763367590000|2025-11-17 08:19:50|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.44|23
1763367600000|2025-11-17 08:20:00|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|16
1763367610000|2025-11-17 08:20:10|241.57|241.49|241.37|241.29|241.57|241.49|241.37|241.24|612
1763367620000|2025-11-17 08:20:20|241.47|241.34|241.52|241.44|241.52|241.44|241.42|241.34|92
1763367630000|2025-11-17 08:20:30|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|59
1763367640000|2025-11-17 08:20:40|241.57|241.49|241.57|241.49|241.57|241.49|241.52|241.44|121
1763367650000|2025-11-17 08:20:50|241.62|241.54|241.62|241.49|241.62|241.54|241.57|241.49|7
1763367660000|2025-11-17 08:21:00|241.57|241.54|241.57|241.49|241.62|241.54|241.57|241.49|36
1763367670000|2025-11-17 08:21:10|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.49|0
1763367680000|2025-11-17 08:21:20|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|3
1763367690000|2025-11-17 08:21:30|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|3
1763367700000|2025-11-17 08:21:40|241.67|241.59|241.67|241.59|241.72|241.64|241.67|241.59|4
1763367710000|2025-11-17 08:21:50|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.59|0
1763367720000|2025-11-17 08:22:00|241.77||241.72||241.77||241.72||1
1763367730000|2025-11-17 08:22:10|241.67|241.59|241.62|241.54|241.67|241.59|241.62|241.54|25
1763367740000|2025-11-17 08:22:20|241.67|241.59|241.67|241.59|241.72|241.64|241.67|241.54|13
1763367750000|2025-11-17 08:22:30|241.72|241.64|241.72|241.64|241.72|241.64|241.67|241.59|7
1763367760000|2025-11-17 08:22:40|241.67|241.59|241.62|241.54|241.67|241.59|241.62|241.54|88
1763367770000|2025-11-17 08:22:50|241.67||241.62||241.67||241.62||15
1763367780000|2025-11-17 08:23:00|241.57|241.49|241.62|241.54|241.67|241.54|241.57|241.49|22
1763367790000|2025-11-17 08:23:10|241.67|241.59|241.72|241.64|241.72|241.64|241.67|241.59|59
1763367800000|2025-11-17 08:23:20|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|4
1763367810000|2025-11-17 08:23:30||241.54||241.59||241.59||241.54|6
1763367820000|2025-11-17 08:23:40|241.72||241.67||241.72||241.67||10
1763367830000|2025-11-17 08:23:50|241.62|241.54|241.57|241.49|241.67|241.59|241.57|241.49|24
1763367840000|2025-11-17 08:24:00|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|77
1763367850000|2025-11-17 08:24:10|241.62|241.54|241.67|241.54|241.67|241.59|241.62|241.54|7
1763367860000|2025-11-17 08:24:20|241.62|241.59|241.67|241.59|241.67|241.59|241.62|241.54|0
1763367870000|2025-11-17 08:24:30||241.54||241.59||241.59||241.54|0
1763367880000|2025-11-17 08:24:40|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|3
1763367890000|2025-11-17 08:24:50|241.72||241.67||241.72||241.67||0
1763367900000|2025-11-17 08:25:00|241.72|241.64|241.77|241.69|241.77|241.69|241.67|241.59|31
1763367910000|2025-11-17 08:25:10|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|26
1763367920000|2025-11-17 08:25:20|241.72|241.64|241.72|241.64|241.72|241.64|241.67|241.59|88
1763367930000|2025-11-17 08:25:30|241.67|241.59|241.57|241.49|241.67|241.64|241.57|241.49|70
1763367940000|2025-11-17 08:25:40|241.67|241.54|241.62|241.54|241.67|241.54|241.62|241.49|118
1763367950000|2025-11-17 08:25:50|241.57|241.49|241.57|241.49|241.62|241.54|241.57|241.49|138
1763367960000|2025-11-17 08:26:00||241.44||241.49||241.49||241.44|79
1763367970000|2025-11-17 08:26:10|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|114
1763367990000|2025-11-17 08:26:30|241.47|241.39|241.52|241.39|241.52|241.44|241.47|241.39|48
1763368000000|2025-11-17 08:26:40|241.47||241.47||241.47||241.47||11
1763368010000|2025-11-17 08:26:50|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|40
1763368020000|2025-11-17 08:27:00|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|61
1763368030000|2025-11-17 08:27:10|241.52|241.44|241.37|241.29|241.52|241.44|241.37|241.29|250
1763368040000|2025-11-17 08:27:20|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|1
1763368050000|2025-11-17 08:27:30|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|30
1763368070000|2025-11-17 08:27:50|241.37|241.29|241.37|241.24|241.37|241.29|241.37|241.24|90
1763368080000|2025-11-17 08:28:00|241.42|241.29|241.42|241.34|241.47|241.39|241.42|241.29|171
1763368090000|2025-11-17 08:28:10|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|110
1763368100000|2025-11-17 08:28:20|241.32|241.24|241.32|241.24|241.37|241.24|241.32|241.24|55
1763368110000|2025-11-17 08:28:30|241.37||241.32||241.37||241.32||2
1763368120000|2025-11-17 08:28:40|241.37||241.37||241.37||241.37||4
1763368130000|2025-11-17 08:28:50||241.29||241.29||241.29||241.29|0
1763368140000|2025-11-17 08:29:00|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.34|3
1763368150000|2025-11-17 08:29:10|241.37|241.29|241.42|241.29|241.42|241.29|241.37|241.29|83
1763368160000|2025-11-17 08:29:20|241.47|241.34|241.42|241.34|241.47|241.39|241.42|241.34|35
1763368170000|2025-11-17 08:29:30|241.47||241.42||241.47||241.42||6
1763368190000|2025-11-17 08:29:50|241.37|241.29|241.37|241.29|241.37|241.34|241.37|241.29|1
1763368200000|2025-11-17 08:30:00|241.42|241.34|241.42|241.29|241.42|241.34|241.37|241.29|9
1763368210000|2025-11-17 08:30:10|241.47|241.34|241.52|241.44|241.57|241.49|241.47|241.34|41
1763368220000|2025-11-17 08:30:20|241.47|241.39|241.37|241.29|241.47|241.39|241.37|241.29|62
1763368230000|2025-11-17 08:30:30|241.32|241.24|241.37|241.29|241.42|241.34|241.32|241.24|27
1763368240000|2025-11-17 08:30:40|241.42|241.34|241.42|241.34|241.47|241.34|241.42|241.29|20
1763368250000|2025-11-17 08:30:50|241.47|241.39|241.47|241.39|241.47|241.39|241.42|241.34|21
1763368260000|2025-11-17 08:31:00|241.42|241.34|241.47|241.34|241.47|241.39|241.42|241.34|0
1763368270000|2025-11-17 08:31:10|241.42|241.39|241.42|241.34|241.47|241.39|241.42|241.34|3
1763368280000|2025-11-17 08:31:20|241.47|241.29|241.47|241.34|241.47|241.34|241.37|241.29|12
1763368290000|2025-11-17 08:31:30|241.42|241.39|241.52|241.44|241.52|241.44|241.42|241.39|6
1763368300000|2025-11-17 08:31:40|241.57|241.39|241.52|241.44|241.57|241.44|241.52|241.39|7
1763368310000|2025-11-17 08:31:50|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|2
1763368320000|2025-11-17 08:32:00|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.44|10
1763368330000|2025-11-17 08:32:10|241.62|241.44|241.67|241.59|241.67|241.59|241.62|241.44|8
1763368340000|2025-11-17 08:32:20|||||||||27
1763368350000|2025-11-17 08:32:30|241.62|241.54|241.62|241.54|241.62|241.59|241.62|241.49|36
1763368360000|2025-11-17 08:32:40|241.57|241.49|241.57|241.44|241.57|241.54|241.52|241.44|12
1763368370000|2025-11-17 08:32:50|241.52|241.49|241.62|241.54|241.62|241.54|241.52|241.49|12
1763368380000|2025-11-17 08:33:00|241.67||241.62||241.67||241.62||4
1763368390000|2025-11-17 08:33:10||241.49||241.49||241.54||241.49|5
1763368400000|2025-11-17 08:33:20|241.57|241.54|241.72|241.59|241.72|241.64|241.57|241.49|75
1763368410000|2025-11-17 08:33:30||241.64||241.64||241.64||241.59|2
1763368420000|2025-11-17 08:33:40|241.77||241.72||241.77||241.72||2
1763368430000|2025-11-17 08:33:50|241.77|241.69|241.77|241.64|241.77|241.69|241.72|241.64|4
1763368440000|2025-11-17 08:34:00|241.82|241.69|241.77|241.69|241.82|241.74|241.77|241.69|13
1763368450000|2025-11-17 08:34:10|||||||||1
1763368460000|2025-11-17 08:34:20|241.82||241.77||241.82||241.77||2
1763368470000|2025-11-17 08:34:30|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|7
1763368480000|2025-11-17 08:34:40|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.69|9
1763368490000|2025-11-17 08:34:50|241.87|241.79|241.92|241.79|241.92|241.84|241.87|241.74|18
1763368500000|2025-11-17 08:35:00|241.87|241.84|241.92|241.79|241.92|241.84|241.87|241.79|25
1763368510000|2025-11-17 08:35:10|241.97|241.84|241.92|241.84|241.97|241.84|241.92|241.79|25
1763368520000|2025-11-17 08:35:20|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|15
1763368530000|2025-11-17 08:35:30|241.87|241.79|241.82|241.74|241.87|241.79|241.82|241.74|6
1763368540000|2025-11-17 08:35:40|241.77|241.69|241.82|241.69|241.82|241.69|241.72|241.64|88
1763368550000|2025-11-17 08:35:50|241.87|241.74|241.82|241.74|241.87|241.74|241.82|241.74|3
1763368560000|2025-11-17 08:36:00|241.87|241.79|241.82|241.69|241.87|241.79|241.82|241.69|63
1763368570000|2025-11-17 08:36:10|241.77|241.74|241.82|241.74|241.82|241.74|241.77|241.74|0
1763368580000|2025-11-17 08:36:20|241.77|241.69|241.82|241.69|241.82|241.69|241.77|241.69|8
1763368590000|2025-11-17 08:36:30|241.77|241.74|241.77|241.69|241.77|241.74|241.77|241.64|22
1763368600000|2025-11-17 08:36:40|241.82|241.74|241.87|241.79|241.87|241.79|241.82|241.69|19
1763368610000|2025-11-17 08:36:50|241.92|241.84|241.87|241.74|241.92|241.84|241.87|241.74|82
1763368620000|2025-11-17 08:37:00||241.79||241.79||241.79||241.74|4
1763368630000|2025-11-17 08:37:10|241.92|241.84|241.92|241.84|241.92|241.84|241.87|241.84|13
1763368640000|2025-11-17 08:37:20|241.97|241.89|241.97|241.89|241.97|241.89|241.92|241.84|3
1763368650000|2025-11-17 08:37:30||241.84||241.84||241.89||241.84|12
1763368660000|2025-11-17 08:37:40||241.89||241.84||241.89||241.84|0
1763368670000|2025-11-17 08:37:50||241.89||241.89||241.89||241.84|5
1763368680000|2025-11-17 08:38:00|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.79|30
1763368690000|2025-11-17 08:38:10|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|48
1763368700000|2025-11-17 08:38:20|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|27
1763368710000|2025-11-17 08:38:30|241.82|241.74|241.92|241.84|241.92|241.84|241.82|241.74|14
1763368720000|2025-11-17 08:38:40|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.89|7
1763368730000|2025-11-17 08:38:50|242.02|241.94|242.02|241.94|242.02|241.94|241.97|241.89|28
1763368740000|2025-11-17 08:39:00|||||||||10
1763368750000|2025-11-17 08:39:10|||||||||138
1763368760000|2025-11-17 08:39:20|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|13
1763368770000|2025-11-17 08:39:30|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|33
1763368780000|2025-11-17 08:39:40|||||||||10
1763368790000|2025-11-17 08:39:50|242.02|241.94|242.02|241.94|242.02|241.94|241.97|241.89|34
1763368800000|2025-11-17 08:40:00|242.07|241.99|242.07|241.99|242.12|241.99|242.02|241.99|20
1763368810000|2025-11-17 08:40:10|242.12||242.07||242.12||242.07||10
1763368820000|2025-11-17 08:40:20|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|24
1763368830000|2025-11-17 08:40:30|242.02|241.94|242.02|241.94|242.02|241.94|241.97|241.89|49
1763368840000|2025-11-17 08:40:40|242.07|241.99|242.07|241.94|242.07|241.99|242.02|241.94|50
1763368850000|2025-11-17 08:40:50|242.02|241.99|242.02|241.89|242.02|241.99|242.02|241.89|23
1763368860000|2025-11-17 08:41:00|241.97|241.94|242.02|241.89|242.02|241.94|241.97|241.89|203
1763368870000|2025-11-17 08:41:10|242.07|241.94|242.07|241.99|242.07|241.99|242.07|241.94|12
1763368880000|2025-11-17 08:41:20|242.02|241.94|242.07|241.94|242.07|241.94|242.02|241.94|14
1763368890000|2025-11-17 08:41:30|242.02|241.99|242.02|241.94|242.02|241.99|242.02|241.94|29
1763368900000|2025-11-17 08:41:40|242.07|241.99|242.02|241.94|242.07|241.99|242.02|241.94|22
1763368910000|2025-11-17 08:41:50||241.89||241.94||241.94||241.89|24
1763368920000|2025-11-17 08:42:00|||||||||27
1763368930000|2025-11-17 08:42:10|241.97|241.89|242.02|241.89|242.02|241.94|241.97|241.89|34
1763368940000|2025-11-17 08:42:20|242.07|241.94|242.07|241.99|242.07|241.99|242.07|241.94|26
1763368950000|2025-11-17 08:42:30|242.02|241.94|242.07|241.94|242.07|241.99|242.02|241.94|15
1763368960000|2025-11-17 08:42:40|242.02|241.89|242.02|241.94|242.07|241.94|241.97|241.89|22
1763368970000|2025-11-17 08:42:50|241.97|241.89|241.92|241.84|241.97|241.89|241.92|241.84|39
1763368980000|2025-11-17 08:43:00|241.97|241.89|242.07|241.99|242.07|241.99|241.97|241.89|122
1763368990000|2025-11-17 08:43:10|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.89|1
1763369000000|2025-11-17 08:43:20|241.92|241.84|241.92|241.84|241.97|241.89|241.92|241.84|22
1763369020000|2025-11-17 08:43:40|241.87|241.79|241.92|241.79|241.92|241.79|241.87|241.74|41
1763369030000|2025-11-17 08:43:50|241.87|241.74|241.87|241.79|241.92|241.79|241.87|241.74|6
1763369040000|2025-11-17 08:44:00|241.82|241.74|241.82|241.74|241.82|241.79|241.82|241.74|14
1763369050000|2025-11-17 08:44:10|241.87|241.79|241.87|241.79|241.92|241.79|241.87|241.79|21
1763369060000|2025-11-17 08:44:20|241.92||241.92||241.92||241.92||0
1763369070000|2025-11-17 08:44:30|241.87|241.74|241.87|241.74|241.92|241.79|241.87|241.74|10
1763369080000|2025-11-17 08:44:40|241.82|241.69|241.82|241.69|241.82|241.69|241.82|241.69|43
1763369090000|2025-11-17 08:44:50|241.77|241.74|241.77|241.69|241.82|241.74|241.77|241.69|19
1763369100000|2025-11-17 08:45:00|241.82|241.64|241.67|241.59|241.82|241.69|241.67|241.54|39
1763369110000|2025-11-17 08:45:10|241.62|241.54|241.67|241.54|241.67|241.54|241.62|241.54|4
1763369120000|2025-11-17 08:45:20|241.62|241.59|241.67|241.54|241.67|241.59|241.62|241.54|23
1763369130000|2025-11-17 08:45:30|241.62||241.67||241.67||241.62||4
1763369140000|2025-11-17 08:45:40|241.62|241.59|241.67|241.59|241.67|241.59|241.62|241.54|0
1763369150000|2025-11-17 08:45:50|241.72|241.64|241.77|241.64|241.77|241.64|241.72|241.64|0
1763369160000|2025-11-17 08:46:00|241.82|241.69|241.72|241.64|241.82|241.69|241.72|241.59|4
1763369170000|2025-11-17 08:46:10||241.59||241.64||241.64||241.59|0
1763369180000|2025-11-17 08:46:20||241.59||241.64||241.64||241.59|0
1763369190000|2025-11-17 08:46:30|241.77||241.77||241.77||241.72||5
1763369200000|2025-11-17 08:46:40|241.72|241.69|241.72|241.64|241.72|241.69|241.72|241.59|5
1763369210000|2025-11-17 08:46:50|241.67|241.59|241.67|241.54|241.67|241.59|241.67|241.54|48
1763369220000|2025-11-17 08:47:00|241.62|241.59|241.67|241.54|241.67|241.59|241.62|241.54|7
1763369230000|2025-11-17 08:47:10|241.62|241.59|241.67|241.54|241.67|241.59|241.62|241.54|4
1763369240000|2025-11-17 08:47:20|241.62|241.59|241.62|241.54|241.62|241.59|241.62|241.54|8
1763369250000|2025-11-17 08:47:30|241.67|241.59|241.67|241.54|241.67|241.59|241.67|241.54|2
1763369260000|2025-11-17 08:47:40|241.62|241.49|241.62|241.49|241.62|241.49|241.57|241.49|32
1763369270000|2025-11-17 08:47:50|241.57|241.54|241.57|241.49|241.62|241.54|241.57|241.49|28
1763369280000|2025-11-17 08:48:00|241.62||241.62||241.62||241.62||13
1763369290000|2025-11-17 08:48:10|241.57|241.44|241.52|241.44|241.57|241.44|241.52|241.44|3
1763369300000|2025-11-17 08:48:20|241.47|241.39|241.47|241.39|241.47|241.44|241.47|241.39|0
1763369310000|2025-11-17 08:48:30|241.52||241.47||241.52||241.47||0
1763369320000|2025-11-17 08:48:40|||||||||1
1763369340000|2025-11-17 08:49:00||241.34||241.39||241.39||241.34|1
1763369350000|2025-11-17 08:49:10||241.34||241.39||241.39||241.34|5
1763369360000|2025-11-17 08:49:20|241.52|241.34|241.42|241.34|241.52|241.34|241.42|241.34|42
1763369370000|2025-11-17 08:49:30|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|8
1763369380000|2025-11-17 08:49:40|241.47||241.42||241.47||241.42||0
1763369390000|2025-11-17 08:49:50|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|0
1763369400000|2025-11-17 08:50:00|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|126
1763369410000|2025-11-17 08:50:10|241.32|241.24|241.37|241.24|241.37|241.29|241.32|241.24|66
1763369420000|2025-11-17 08:50:20|241.32|241.29|241.32|241.24|241.37|241.29|241.32|241.24|13
1763369430000|2025-11-17 08:50:30|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|67
1763369440000|2025-11-17 08:50:40|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.34|118
1763369450000|2025-11-17 08:50:50|241.47|241.44|241.47|241.34|241.47|241.44|241.42|241.34|57
1763369460000|2025-11-17 08:51:00|241.42||241.42||241.47||241.42||13
1763369470000|2025-11-17 08:51:10|241.47|241.39|241.42|241.34|241.47|241.39|241.42|241.34|2
1763369480000|2025-11-17 08:51:20|241.47|241.39|241.47|241.39|241.52|241.39|241.47|241.39|7
1763369490000|2025-11-17 08:51:30||241.34||241.39||241.39||241.34|9
1763369510000|2025-11-17 08:51:50||241.34||241.34||241.39||241.34|4
1763369520000|2025-11-17 08:52:00|241.52|241.39|241.52|241.39|241.52|241.39|241.52|241.34|14
1763369530000|2025-11-17 08:52:10|241.47|241.34|241.47|241.39|241.47|241.39|241.47|241.34|4
1763369540000|2025-11-17 08:52:20|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|1
1763369550000|2025-11-17 08:52:30|241.57||241.52||241.57||241.52||0
1763369560000|2025-11-17 08:52:40|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|2
1763369570000|2025-11-17 08:52:50|241.57||241.57||241.57||241.52||1
1763369580000|2025-11-17 08:53:00|241.52|241.49|241.57|241.44|241.57|241.49|241.52|241.44|8
1763369590000|2025-11-17 08:53:10|241.52|241.49|241.57|241.49|241.57|241.49|241.52|241.49|0
1763369600000|2025-11-17 08:53:20||241.44||241.49||241.49||241.44|38
1763369610000|2025-11-17 08:53:30|241.62|241.44|241.57|241.49|241.62|241.49|241.57|241.44|7
1763369620000|2025-11-17 08:53:40|241.52|241.44|241.37|241.29|241.57|241.44|241.37|241.29|161
1763369630000|2025-11-17 08:53:50|241.42|241.34|241.52|241.39|241.52|241.39|241.42|241.34|93
1763369640000|2025-11-17 08:54:00|241.47|241.44|241.47|241.39|241.47|241.44|241.47|241.39|22
1763369650000|2025-11-17 08:54:10|241.52|241.34|241.47|241.34|241.52|241.39|241.47|241.34|0
1763369660000|2025-11-17 08:54:20||241.39||241.39||241.39||241.34|9
1763369670000|2025-11-17 08:54:30|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.29|5
1763369680000|2025-11-17 08:54:40|241.37|241.29|241.32|241.19|241.37|241.29|241.32|241.19|20
1763369690000|2025-11-17 08:54:50|241.27|241.24|241.27|241.19|241.27|241.24|241.27|241.19|103
1763369700000|2025-11-17 08:55:00|241.32|241.24|241.32|241.19|241.37|241.24|241.32|241.19|13
1763369710000|2025-11-17 08:55:10|241.27|241.14|241.27|241.14|241.27|241.14|241.22|241.14|205
1763369720000|2025-11-17 08:55:20|241.22|241.09|241.22|241.09|241.22|241.14|241.17|241.09|123
1763369730000|2025-11-17 08:55:30|241.27|241.14|241.22|241.14|241.27|241.14|241.22|241.09|2
1763369740000|2025-11-17 08:55:40|241.17|241.09|241.17|241.04|241.17|241.09|241.17|241.04|14
1763369750000|2025-11-17 08:55:50|241.22|241.09|241.17|241.09|241.22|241.09|241.17|241.04|2
1763369760000|2025-11-17 08:56:00|241.12|241.04|241.12|241.04|241.17|241.04|241.12|241.04|5
1763369770000|2025-11-17 08:56:10|241.17|241.09|241.17|241.09|241.17|241.09|241.12|241.09|4
1763369780000|2025-11-17 08:56:20|241.22||241.17||241.22||241.17||0
1763369790000|2025-11-17 08:56:30|241.22|241.14|241.12|241.04|241.22|241.14|241.12|240.99|86
1763369800000|2025-11-17 08:56:40|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.89|36
1763369810000|2025-11-17 08:56:50|241.07|240.99|241.07|240.94|241.07|240.99|241.07|240.94|65
1763369820000|2025-11-17 08:57:00|241.12|240.99|241.17|241.09|241.17|241.09|241.07|240.99|5
1763369830000|2025-11-17 08:57:10||241.04||241.09||241.09||241.04|9
1763369840000|2025-11-17 08:57:20|241.12|241.04|241.12|241.04|241.17|241.04|241.12|241.04|1
1763369850000|2025-11-17 08:57:30|241.17|241.09|241.12|241.04|241.17|241.09|241.12|241.04|0
1763369860000|2025-11-17 08:57:40|241.07|240.99|241.07|240.99|241.07|240.99|241.02|240.94|4
1763369880000|2025-11-17 08:58:00|240.97|240.94|240.97|240.89|240.97|240.99|240.97|240.89|33
1763369890000|2025-11-17 08:58:10|241.02|240.94|241.02|240.89|241.07|240.94|241.02|240.89|6
1763369900000|2025-11-17 08:58:20||240.94||240.94||240.94||240.89|7
1763369910000|2025-11-17 08:58:30|241.07||241.02||241.07||241.02||12
1763369920000|2025-11-17 08:58:40|241.07|240.99|241.12|240.99|241.12|241.04|241.07|240.94|17
1763369930000|2025-11-17 08:58:50|241.07|241.04|241.07|240.99|241.07|241.04|241.07|240.94|0
1763369950000|2025-11-17 08:59:10|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|13
1763369960000|2025-11-17 08:59:20|241.17|241.09|241.17|241.04|241.17|241.09|241.17|241.04|59
1763369970000|2025-11-17 08:59:30||241.09||241.04||241.09||241.04|1
1763369990000|2025-11-17 08:59:50|241.12|241.09|241.17|241.09|241.17|241.09|241.12|241.09|4
1763370000000|2025-11-17 09:00:00|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|0
1763370010000|2025-11-17 09:00:10|241.17|241.09|241.22|241.09|241.22|241.09|241.17|241.09|2
1763370020000|2025-11-17 09:00:20|241.17|241.04|241.07|240.94|241.17|241.09|241.02|240.94|39
1763370030000|2025-11-17 09:00:30|241.02|240.99|240.92|240.84|241.07|240.99|240.92|240.84|33
1763370040000|2025-11-17 09:00:40|240.97||240.92||240.97||240.92||0
1763370050000|2025-11-17 09:00:50|240.97||240.92||240.97||240.92||8
1763370060000|2025-11-17 09:01:00|240.87|240.79|240.72|240.64|240.87|240.79|240.72|240.64|58
1763370070000|2025-11-17 09:01:10|240.67|240.59|240.67|240.59|240.72|240.64|240.67|240.59|77
1763370080000|2025-11-17 09:01:20|240.72|240.64|240.62|240.54|240.72|240.64|240.62|240.54|147
1763370090000|2025-11-17 09:01:30|||||||||22
1763370100000|2025-11-17 09:01:40|240.67|240.59|240.62|240.54|240.72|240.64|240.62|240.49|29
1763370110000|2025-11-17 09:01:50|240.67|240.49|240.62|240.54|240.67|240.54|240.62|240.49|16
1763370120000|2025-11-17 09:02:00|240.57|240.49|240.57|240.49|240.62|240.54|240.57|240.44|10
1763370130000|2025-11-17 09:02:10|240.62|240.54|240.57|240.49|240.62|240.54|240.57|240.49|59
1763370140000|2025-11-17 09:02:20|240.42|240.44|240.47|240.34|240.47|240.44|240.42|240.34|104
1763370150000|2025-11-17 09:02:30|240.42|240.39|240.37|240.29|240.42|240.39|240.37|240.29|35
1763370160000|2025-11-17 09:02:40|240.32|240.24|240.32|240.24|240.37|240.29|240.32|240.24|66
1763370170000|2025-11-17 09:02:50|240.37|240.29|240.32|240.24|240.37|240.29|240.32|240.24|36
1763370180000|2025-11-17 09:03:00|240.27|240.19|240.27|240.19|240.32|240.24|240.27|240.19|89
1763370190000|2025-11-17 09:03:10||240.14||240.19||240.19||240.14|43
1763370200000|2025-11-17 09:03:20|240.22|240.14|240.22|240.14|240.27|240.14|240.22|240.14|17
1763370210000|2025-11-17 09:03:30|240.17|240.09|240.17|240.09|240.22|240.09|240.17|240.09|69
1763370220000|2025-11-17 09:03:40|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|27
1763370230000|2025-11-17 09:03:50|240.12|239.89|240.07|239.99|240.12|239.99|239.97|239.89|575
1763370240000|2025-11-17 09:04:00|240.02|239.94|240.07|239.94|240.07|239.99|240.02|239.94|39
1763370250000|2025-11-17 09:04:10|240.02|239.99|240.07|239.99|240.12|239.99|240.02|239.99|6
1763370260000|2025-11-17 09:04:20|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|111
1763370270000|2025-11-17 09:04:30|240.12|239.94|240.02|239.94|240.12|239.99|240.02|239.94|62
1763370280000|2025-11-17 09:04:40|240.07|239.99|240.12|239.99|240.12|240.04|240.02|239.99|6
1763370290000|2025-11-17 09:04:50|240.17|240.04|240.17|240.09|240.17|240.09|240.17|239.99|32
1763370300000|2025-11-17 09:05:00|240.12|240.04|240.12|240.04|240.12|240.04|240.07|239.94|88
1763370310000|2025-11-17 09:05:10|240.07|239.99|239.92|239.84|240.07|239.99|239.92|239.84|70
1763370320000|2025-11-17 09:05:20|239.87|239.79|240.02|239.94|240.02|239.94|239.87|239.79|152
1763370330000|2025-11-17 09:05:30|240.07|239.99|240.07|239.99|240.12|240.04|240.07|239.94|51
1763370340000|2025-11-17 09:05:40|240.12|240.04|240.12|240.04|240.17|240.09|240.12|239.99|49
1763370350000|2025-11-17 09:05:50|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|4
1763370360000|2025-11-17 09:06:00|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.04|34
1763370370000|2025-11-17 09:06:10|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|14
1763370380000|2025-11-17 09:06:20|240.07|240.09|240.17|240.04|240.17|240.09|240.07|239.99|56
1763370390000|2025-11-17 09:06:30|240.12|240.09|240.12|240.04|240.12|240.09|240.12|240.04|2
1763370400000|2025-11-17 09:06:40|240.17|239.99|240.12|240.04|240.17|240.04|240.12|239.99|28
1763370410000|2025-11-17 09:06:50|240.07|239.99|240.02|239.94|240.12|240.04|240.02|239.94|115
1763370420000|2025-11-17 09:07:00|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|38
1763370430000|2025-11-17 09:07:10|239.97|239.89|239.97|239.89|240.02|239.94|239.97|239.89|37
1763370440000|2025-11-17 09:07:20|240.02|239.94|240.02|239.94|240.02|239.94|239.97|239.94|5
1763370450000|2025-11-17 09:07:30|240.07|239.99|240.17|240.09|240.17|240.09|240.07|239.94|50
1763370460000|2025-11-17 09:07:40||240.04||240.09||240.09||240.04|1
1763370470000|2025-11-17 09:07:50|240.22|240.04|240.17|240.09|240.22|240.14|240.17|240.04|7
1763370480000|2025-11-17 09:08:00|240.12|240.04|240.22|240.09|240.22|240.09|240.12|240.04|102
1763370490000|2025-11-17 09:08:10|240.17|240.14|240.22|240.14|240.22|240.14|240.17|240.09|14
1763370500000|2025-11-17 09:08:20|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|1
1763370510000|2025-11-17 09:08:30|240.17|240.09|240.17|240.04|240.17|240.09|240.12|240.04|8
1763370520000|2025-11-17 09:08:40|240.12|239.94|240.07|239.99|240.12|239.99|240.02|239.94|121
1763370530000|2025-11-17 09:08:50|240.02|239.94|240.07|239.94|240.07|239.99|240.02|239.94|0
1763370540000|2025-11-17 09:09:00|240.02|239.99|240.12|239.99|240.12|240.04|240.02|239.99|22
1763370550000|2025-11-17 09:09:10|240.07|240.04|240.17|240.09|240.17|240.09|240.07|239.99|1
1763370560000|2025-11-17 09:09:20|240.12|240.04|240.22|240.14|240.22|240.14|240.12|239.99|68
1763370570000|2025-11-17 09:09:30|240.27|240.09|240.27|240.19|240.27|240.19|240.27|240.09|1
1763370580000|2025-11-17 09:09:40|240.22|240.14|240.22|240.14|240.27|240.14|240.22|240.14|59
1763370590000|2025-11-17 09:09:50||240.09||240.14||240.14||240.09|0
1763370600000|2025-11-17 09:10:00|240.27|240.19|240.32|240.24|240.32|240.24|240.27|240.14|78
1763370610000|2025-11-17 09:10:10|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.14|23
1763370620000|2025-11-17 09:10:20|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|3
1763370630000|2025-11-17 09:10:30|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|16
1763370640000|2025-11-17 09:10:40|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|16
1763370660000|2025-11-17 09:11:00|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|9
1763370670000|2025-11-17 09:11:10|240.27|240.19|240.22|240.14|240.27|240.19|240.22|240.09|21
1763370680000|2025-11-17 09:11:20|240.17|240.09|240.17|240.09|240.22|240.14|240.17|240.09|0
1763370690000|2025-11-17 09:11:30|240.22||240.17||240.22||240.17||0
1763370700000|2025-11-17 09:11:40|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|124
1763370710000|2025-11-17 09:11:50|240.07|239.99|240.17|240.04|240.17|240.09|240.07|239.99|67
1763370720000|2025-11-17 09:12:00|240.12|240.09|240.22|240.14|240.22|240.14|240.12|240.09|18
1763370730000|2025-11-17 09:12:10||240.09||240.14||240.14||240.09|2
1763370740000|2025-11-17 09:12:20||240.09||240.14||240.14||240.09|0
1763370760000|2025-11-17 09:12:40|240.17|240.04|240.07|239.99|240.17|240.09|240.07|239.99|27
1763370770000|2025-11-17 09:12:50|240.12|239.94|240.07|239.99|240.12|239.99|240.07|239.94|6
1763370780000|2025-11-17 09:13:00|240.12|239.94|240.17|240.09|240.17|240.09|240.07|239.94|12
1763370790000|2025-11-17 09:13:10|240.22|240.04|240.17|240.09|240.22|240.09|240.17|240.04|0
1763370800000|2025-11-17 09:13:20|240.22|240.04|240.22|240.14|240.22|240.14|240.17|240.04|9
1763370810000|2025-11-17 09:13:30|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.14|52
1763370820000|2025-11-17 09:13:40|240.32|240.14|240.32|240.19|240.32|240.24|240.32|240.14|6
1763370830000|2025-11-17 09:13:50||240.24||240.24||240.24||240.24|21
1763370840000|2025-11-17 09:14:00|240.27|240.19|240.27|240.19|240.27|240.24|240.27|240.19|0
1763370850000|2025-11-17 09:14:10|240.22|240.14|240.22|240.14|240.32|240.19|240.22|240.14|14
1763370860000|2025-11-17 09:14:20|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.14|0
1763370870000|2025-11-17 09:14:30|240.22|240.14|240.22|240.09|240.27|240.19|240.22|240.09|92
1763370880000|2025-11-17 09:14:40|240.17||240.17||240.22||240.17||0
1763370890000|2025-11-17 09:14:50|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|19
1763370900000|2025-11-17 09:15:00|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|70
1763370910000|2025-11-17 09:15:10|240.12|240.04|240.12|240.04|240.17|240.09|240.12|239.99|62
1763370920000|2025-11-17 09:15:20||239.99||240.04||240.04||239.99|4
1763370930000|2025-11-17 09:15:30|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.04|6
1763370940000|2025-11-17 09:15:40|240.22|240.14|240.22|240.09|240.22|240.14|240.17|240.09|17
1763370950000|2025-11-17 09:15:50|240.17|240.14|240.22|240.14|240.22|240.14|240.17|240.14|3
1763370960000|2025-11-17 09:16:00|240.27|240.19|240.27|240.19|240.32|240.19|240.27|240.19|17
1763370970000|2025-11-17 09:16:10|240.22|240.14|240.22|240.14|240.27|240.19|240.22|240.14|18
1763370980000|2025-11-17 09:16:20|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.19|0
1763370990000|2025-11-17 09:16:30|||||||||1
1763371000000|2025-11-17 09:16:40|240.37|240.29|240.32|240.24|240.37|240.29|240.32|240.24|16
1763371010000|2025-11-17 09:16:50|240.27|240.19|240.32|240.24|240.32|240.24|240.27|240.19|2
1763371020000|2025-11-17 09:17:00|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|93
1763371030000|2025-11-17 09:17:10|240.42||240.42||240.42||240.37||2
1763371040000|2025-11-17 09:17:20|240.37||240.37||240.42||240.37||1
1763371050000|2025-11-17 09:17:30|240.32|240.24|240.37|240.29|240.37|240.29|240.32|240.24|32
1763371060000|2025-11-17 09:17:40|240.32|240.24|240.32|240.24|240.37|240.24|240.32|240.24|1
1763371070000|2025-11-17 09:17:50|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|13
1763371080000|2025-11-17 09:18:00|240.32|240.24|240.17|240.09|240.32|240.24|240.17|240.09|25
1763371090000|2025-11-17 09:18:10|240.22|240.14|240.22|240.14|240.27|240.14|240.17|240.14|28
1763371100000|2025-11-17 09:18:20|240.27|240.09|240.22|240.09|240.27|240.14|240.17|240.09|18
1763371110000|2025-11-17 09:18:30|240.27|240.14|240.32|240.19|240.32|240.24|240.27|240.14|88
1763371120000|2025-11-17 09:18:40||240.24||240.24||240.24||240.24|0
1763371130000|2025-11-17 09:18:50|240.27|240.19|240.32|240.24|240.32|240.24|240.27|240.19|16
1763371140000|2025-11-17 09:19:00|240.27|240.19|240.12|239.99|240.27|240.19|240.07|239.99|135
1763371150000|2025-11-17 09:19:10||240.04||239.99||240.04||239.99|16
1763371160000|2025-11-17 09:19:20|240.07|240.04|240.07|239.99|240.07|240.04|240.07|239.94|54
1763371170000|2025-11-17 09:19:30|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|19
1763371180000|2025-11-17 09:19:40|240.02|239.94|240.02|239.94|240.02|239.99|240.02|239.94|7
1763371190000|2025-11-17 09:19:50|240.07|239.89|239.97|239.89|240.07|239.89|239.97|239.89|63
1763371200000|2025-11-17 09:20:00|240.02|239.94|240.17|240.04|240.17|240.04|240.02|239.94|204
1763371210000|2025-11-17 09:20:10|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.04|30
1763371220000|2025-11-17 09:20:20|240.12|240.04|240.17|240.04|240.17|240.09|240.12|240.04|62
1763371230000|2025-11-17 09:20:30|240.12||240.12||240.17||240.12||6
1763371240000|2025-11-17 09:20:40|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.09|2
1763371250000|2025-11-17 09:20:50||240.04||240.09||240.09||240.04|1
1763371260000|2025-11-17 09:21:00||240.04||240.09||240.09||240.04|0
1763371270000|2025-11-17 09:21:10|240.12|240.04|240.12|240.04|240.12|240.09|240.12|240.04|3
1763371280000|2025-11-17 09:21:20|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|11
1763371290000|2025-11-17 09:21:30||239.99||240.04||240.04||239.99|4
1763371300000|2025-11-17 09:21:40|240.17|240.09|240.22|240.09|240.22|240.09|240.17|240.04|14
1763371310000|2025-11-17 09:21:50|240.17|240.04|240.17|240.09|240.17|240.09|240.17|240.04|10
1763371320000|2025-11-17 09:22:00|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|57
1763371330000|2025-11-17 09:22:10|240.22|240.14|240.22|240.14|240.22|240.14|240.17|240.09|9
1763371340000|2025-11-17 09:22:20|240.27|240.19|240.27|240.19|240.32|240.19|240.22|240.19|1
1763371350000|2025-11-17 09:22:30|240.32||240.27||240.32||240.27||0
1763371360000|2025-11-17 09:22:40|240.32|240.14|240.37|240.24|240.37|240.24|240.32|240.14|33
1763371370000|2025-11-17 09:22:50|240.32|240.29|240.37|240.29|240.37|240.29|240.32|240.24|3
1763371380000|2025-11-17 09:23:00|240.32|240.24|240.32|240.24|240.37|240.29|240.32|240.24|9
1763371390000|2025-11-17 09:23:10|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|1
1763371400000|2025-11-17 09:23:20|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.14|11
1763371410000|2025-11-17 09:23:30|||||||||1
1763371420000|2025-11-17 09:23:40||240.14||240.14||240.19||240.14|4
1763371430000|2025-11-17 09:23:50|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.14|50
1763371440000|2025-11-17 09:24:00|240.27||240.22||240.27||240.22||12
1763371450000|2025-11-17 09:24:10|240.27|240.19|240.27|240.14|240.27|240.19|240.27|240.14|8
1763371460000|2025-11-17 09:24:20|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.14|9
1763371470000|2025-11-17 09:24:30|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|8
1763371480000|2025-11-17 09:24:40|||||||||5
1763371490000|2025-11-17 09:24:50|240.07|239.99|240.07|239.99|240.12|240.04|240.07|239.99|29
1763371500000|2025-11-17 09:25:00|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|1
1763371510000|2025-11-17 09:25:10|||||||||1
1763371520000|2025-11-17 09:25:20|240.07|239.89|240.12|239.99|240.12|240.04|240.07|239.89|14
1763371530000|2025-11-17 09:25:30|240.07|240.04|240.12|240.04|240.17|240.04|240.07|239.99|57
1763371540000|2025-11-17 09:25:40|240.17|240.09|240.07|239.99|240.17|240.09|240.07|239.99|6
1763371550000|2025-11-17 09:25:50|240.02|239.94|240.07|239.94|240.07|239.99|240.02|239.94|6
1763371560000|2025-11-17 09:26:00|240.12|239.99|240.12|240.04|240.17|240.04|240.12|239.94|2
1763371570000|2025-11-17 09:26:10|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.04|6
1763371580000|2025-11-17 09:26:20|240.22|240.14|240.22|240.14|240.22|240.14|240.17|240.09|20
1763371600000|2025-11-17 09:26:40|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.04|12
1763371610000|2025-11-17 09:26:50||240.04||240.09||240.09||240.04|0
1763371620000|2025-11-17 09:27:00|240.12|240.04|240.17|240.04|240.17|240.04|240.12|240.04|1
1763371630000|2025-11-17 09:27:10|240.12|239.94|240.02|239.94|240.12|239.94|240.02|239.94|27
1763371640000|2025-11-17 09:27:20|240.07||240.02||240.07||240.02||1
1763371650000|2025-11-17 09:27:30|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.94|46
1763371660000|2025-11-17 09:27:40|240.02|239.94|240.07|239.94|240.07|239.99|240.02|239.94|9
1763371670000|2025-11-17 09:27:50|240.02|239.99|240.07|239.99|240.07|239.99|240.02|239.94|0
1763371680000|2025-11-17 09:28:00|240.12||240.07||240.12||240.07||32
1763371690000|2025-11-17 09:28:10|240.12|240.04|240.12|240.04|240.12|240.04|240.07|239.99|41
1763371700000|2025-11-17 09:28:20||239.99||240.04||240.04||239.99|0
1763371710000|2025-11-17 09:28:30||239.99||240.04||240.04||239.99|0
1763371720000|2025-11-17 09:28:40|240.17||240.12||240.17||240.12||20
1763371730000|2025-11-17 09:28:50|240.17|240.09|240.22|240.14|240.22|240.14|240.12|240.09|11
1763371740000|2025-11-17 09:29:00|240.27||240.27||240.27||240.22||74
1763371750000|2025-11-17 09:29:10|240.22|240.19|240.27|240.19|240.27|240.19|240.22|240.14|29
1763371760000|2025-11-17 09:29:20|240.32|240.14|240.32|240.24|240.32|240.24|240.32|240.14|7
1763371770000|2025-11-17 09:29:30|240.37||240.32||240.37||240.32||8
1763371780000|2025-11-17 09:29:40|240.37||240.32||240.37||240.32||2
1763371790000|2025-11-17 09:29:50|240.27|240.19|240.27|240.14|240.32|240.19|240.27|240.14|48
1763371800000|2025-11-17 09:30:00|240.32|240.19|240.27|240.19|240.32|240.24|240.27|240.19|12
1763371810000|2025-11-17 09:30:10||240.14||240.14||240.19||240.14|8
1763371820000|2025-11-17 09:30:20|240.22|240.19|240.27|240.19|240.27|240.19|240.22|240.14|17
1763371830000|2025-11-17 09:30:30|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.19|67
1763371840000|2025-11-17 09:30:40|240.27|240.19|240.22|240.14|240.32|240.19|240.22|240.14|12
1763371850000|2025-11-17 09:30:50|240.27|240.19|240.27|240.14|240.27|240.19|240.27|240.14|45
1763371860000|2025-11-17 09:31:00|240.22||240.22||240.27||240.22||5
1763371870000|2025-11-17 09:31:10|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|23
1763371880000|2025-11-17 09:31:20||240.09||240.14||240.14||240.09|0
1763371890000|2025-11-17 09:31:30|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|2
1763371910000|2025-11-17 09:31:50|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|12
1763371920000|2025-11-17 09:32:00|240.27|240.09|240.22|240.14|240.27|240.14|240.17|240.09|7
1763371930000|2025-11-17 09:32:10|240.17|240.09|240.12|240.04|240.22|240.09|240.12|240.04|0
1763371940000|2025-11-17 09:32:20|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|1
1763371950000|2025-11-17 09:32:30|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|12
1763371960000|2025-11-17 09:32:40|240.12|240.04|240.12|240.04|240.12|240.04|240.12|239.99|18
1763371970000|2025-11-17 09:32:50|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|44
1763371980000|2025-11-17 09:33:00|||||||||17
1763371990000|2025-11-17 09:33:10|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|29
1763372000000|2025-11-17 09:33:20|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|78
1763372010000|2025-11-17 09:33:30|240.07|239.99|240.12|240.04|240.17|240.04|240.07|239.99|39
1763372020000|2025-11-17 09:33:40|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|13
1763372030000|2025-11-17 09:33:50|240.12||240.07||240.12||240.07||3
1763372040000|2025-11-17 09:34:00|240.12|239.94|239.97|239.89|240.12|239.94|239.97|239.89|32
1763372050000|2025-11-17 09:34:10|240.02||239.97||240.02||239.97||182
1763372060000|2025-11-17 09:34:20|||||||||289
1763372070000|2025-11-17 09:34:30|||||||||51
1763372080000|2025-11-17 09:34:40|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|87
1763372090000|2025-11-17 09:34:50|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|43
1763372100000|2025-11-17 09:35:00|240.07|239.89|240.07|239.99|240.07|239.99|240.07|239.89|32
1763372110000|2025-11-17 09:35:10|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|3
1763372120000|2025-11-17 09:35:20|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|3
1763372130000|2025-11-17 09:35:30|240.02||240.02||240.02||240.02||134
1763372140000|2025-11-17 09:35:40|239.97||239.97||239.97||239.97||0
1763372150000|2025-11-17 09:35:50|||||||||62
1763372160000|2025-11-17 09:36:00|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.89|76
1763372170000|2025-11-17 09:36:10|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|42
1763372180000|2025-11-17 09:36:20|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|31
1763372190000|2025-11-17 09:36:30|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.89|352
1763372200000|2025-11-17 09:36:40||239.89||239.94||239.94||239.89|31
1763372210000|2025-11-17 09:36:50|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|19
1763372220000|2025-11-17 09:37:00|240.07|239.99|240.12|240.04|240.12|240.04|240.02|239.99|52
1763372230000|2025-11-17 09:37:10||239.99||240.04||240.04||239.99|0
1763372240000|2025-11-17 09:37:20|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.04|1
1763372250000|2025-11-17 09:37:30||240.04||240.09||240.09||240.04|13
1763372260000|2025-11-17 09:37:40|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|11
1763372270000|2025-11-17 09:37:50|||||||||37
1763372280000|2025-11-17 09:38:00|240.12|240.04|240.12|239.99|240.12|240.04|240.07|239.99|40
1763372290000|2025-11-17 09:38:10|240.07||240.07||240.07||240.07||55
1763372300000|2025-11-17 09:38:20|240.17|240.04|240.17|240.09|240.17|240.09|240.12|239.99|21
1763372310000|2025-11-17 09:38:30|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.09|16
1763372320000|2025-11-17 09:38:40||240.09||240.14||240.14||240.09|10
1763372330000|2025-11-17 09:38:50|240.27||240.22||240.27||240.22||9
1763372340000|2025-11-17 09:39:00|240.27|240.19|240.17|240.09|240.27|240.19|240.17|240.09|37
1763372350000|2025-11-17 09:39:10|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|78
1763372360000|2025-11-17 09:39:20|240.17|240.09|240.07|239.99|240.22|240.09|240.07|239.99|101
1763372380000|2025-11-17 09:39:40|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|50
1763372390000|2025-11-17 09:39:50|240.12|240.04|240.12|239.99|240.12|240.04|240.07|239.99|6
1763372400000|2025-11-17 09:40:00|240.07|240.04|240.17|240.09|240.22|240.09|240.07|239.99|6
1763372410000|2025-11-17 09:40:10|240.22|240.14|240.22|240.14|240.22|240.14|240.17|240.09|36
1763372420000|2025-11-17 09:40:20|240.27|240.19|240.22|240.14|240.27|240.19|240.22|240.14|50
1763372430000|2025-11-17 09:40:30|240.27|240.09|240.27|240.14|240.27|240.14|240.22|240.09|1
1763372440000|2025-11-17 09:40:40|240.22|240.19|240.22|240.14|240.27|240.19|240.22|240.14|26
1763372450000|2025-11-17 09:40:50|240.27|240.19|240.27|240.19|240.32|240.19|240.27|240.19|11
1763372460000|2025-11-17 09:41:00|240.32|240.24|240.32|240.19|240.32|240.24|240.27|240.19|7
1763372470000|2025-11-17 09:41:10||240.24||240.24||240.24||240.19|1
1763372480000|2025-11-17 09:41:20|240.37|240.29|240.32|240.24|240.37|240.29|240.32|240.24|110
1763372500000|2025-11-17 09:41:40|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.24|1
1763372510000|2025-11-17 09:41:50|240.32|240.24|240.37|240.29|240.37|240.29|240.32|240.24|10
1763372520000|2025-11-17 09:42:00|240.42||240.37||240.42||240.37||11
1763372530000|2025-11-17 09:42:10|240.42|240.34|240.42|240.29|240.42|240.34|240.37|240.29|16
1763372540000|2025-11-17 09:42:20|240.37||240.37||240.42||240.37||2
1763372550000|2025-11-17 09:42:30|240.42|240.24|240.37|240.29|240.42|240.29|240.37|240.24|0
1763372560000|2025-11-17 09:42:40|240.42|240.34|240.42|240.34|240.47|240.34|240.42|240.34|0
1763372570000|2025-11-17 09:42:50|240.47|240.29|240.47|240.39|240.47|240.39|240.47|240.29|30
1763372580000|2025-11-17 09:43:00|240.42|240.34|240.42|240.34|240.47|240.34|240.42|240.34|12
1763372590000|2025-11-17 09:43:10|240.47|240.39|240.42|240.34|240.47|240.39|240.42|240.34|44
1763372600000|2025-11-17 09:43:20|240.37|240.29|240.37|240.29|240.37|240.29|240.32|240.24|11
1763372610000|2025-11-17 09:43:30|240.32|240.24|240.32|240.24|240.32|240.29|240.32|240.19|1
1763372620000|2025-11-17 09:43:40||240.19||240.24||240.24||240.19|0
1763372630000|2025-11-17 09:43:50|||||||||12
1763372640000|2025-11-17 09:44:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|0
1763372650000|2025-11-17 09:44:10|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|5
1763372660000|2025-11-17 09:44:20|240.37||240.37||240.37||240.32||0
1763372670000|2025-11-17 09:44:30|240.32|240.19|240.32|240.19|240.37|240.19|240.32|240.19|17
1763372680000|2025-11-17 09:44:40|240.27|240.14|240.27|240.19|240.27|240.19|240.27|240.14|0
1763372690000|2025-11-17 09:44:50|240.32||240.27||240.32||240.27||0
1763372700000|2025-11-17 09:45:00|240.37|240.24|240.37|240.24|240.37|240.24|240.37|240.24|203
1763372710000|2025-11-17 09:45:10|240.32|240.29|240.37|240.24|240.37|240.29|240.32|240.24|34
1763372720000|2025-11-17 09:45:20|240.32|240.29|240.32|240.24|240.32|240.29|240.32|240.24|3
1763372740000|2025-11-17 09:45:40|240.27|240.19|240.37|240.24|240.37|240.29|240.27|240.19|26
1763372750000|2025-11-17 09:45:50||240.29||240.29||240.29||240.24|0
1763372760000|2025-11-17 09:46:00|240.32|240.24|240.32|240.24|240.37|240.24|240.32|240.24|14
1763372770000|2025-11-17 09:46:10||240.19||240.24||240.24||240.19|7
1763372780000|2025-11-17 09:46:20|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|12
1763372790000|2025-11-17 09:46:30|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|8
1763372800000|2025-11-17 09:46:40|||||||||6
1763372810000|2025-11-17 09:46:50|240.22|240.14|240.22|240.14|240.27|240.14|240.22|240.09|128
1763372820000|2025-11-17 09:47:00|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|5
1763372830000|2025-11-17 09:47:10|240.17|240.09|240.17|240.09|240.22|240.14|240.17|240.09|8
1763372840000|2025-11-17 09:47:20||240.04||240.04||240.04||240.04|50
1763372850000|2025-11-17 09:47:30||240.09||240.09||240.09||240.09|0
1763372860000|2025-11-17 09:47:40|||||||||28
1763372870000|2025-11-17 09:47:50|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|1
1763372880000|2025-11-17 09:48:00|240.27|240.09|240.22|240.14|240.27|240.14|240.22|240.09|7
1763372890000|2025-11-17 09:48:10|240.27|240.19|240.32|240.24|240.32|240.24|240.27|240.19|69
1763372900000|2025-11-17 09:48:20|240.37|240.19|240.37|240.29|240.37|240.29|240.32|240.19|7
1763372910000|2025-11-17 09:48:30||240.24||240.29||240.29||240.24|7
1763372920000|2025-11-17 09:48:40|240.32|240.24|240.32|240.24|240.32|240.29|240.32|240.19|6
1763372930000|2025-11-17 09:48:50|||||||||3
1763372940000|2025-11-17 09:49:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|48
1763372950000|2025-11-17 09:49:10|240.32|240.14|240.27|240.14|240.32|240.14|240.27|240.14|1
1763372960000|2025-11-17 09:49:20||240.19||240.19||240.19||240.19|0
1763372970000|2025-11-17 09:49:30||240.14||240.19||240.19||240.14|0
1763372980000|2025-11-17 09:49:40||240.14||240.19||240.19||240.14|3
1763373010000|2025-11-17 09:50:10|240.22|240.14|240.22|240.14|240.27|240.14|240.22|240.14|55
1763373020000|2025-11-17 09:50:20|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|63
1763373030000|2025-11-17 09:50:30|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|11
1763373040000|2025-11-17 09:50:40|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|1
1763373050000|2025-11-17 09:50:50|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|4
1763373060000|2025-11-17 09:51:00|240.12|240.04|240.17|240.04|240.17|240.04|240.12|240.04|17
1763373070000|2025-11-17 09:51:10|240.12|240.09|240.17|240.04|240.17|240.09|240.12|240.04|6
1763373080000|2025-11-17 09:51:20|240.12|240.09|240.12|240.04|240.12|240.09|240.12|240.04|12
1763373090000|2025-11-17 09:51:30|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|6
1763373110000|2025-11-17 09:51:50|240.02|239.94|240.02|239.94|240.07|239.94|240.02|239.94|20
1763373120000|2025-11-17 09:52:00|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|101
1763373130000|2025-11-17 09:52:10|240.12|240.04|240.12|240.04|240.17|240.04|240.12|240.04|35
1763373150000|2025-11-17 09:52:30|||||||||7
1763373170000|2025-11-17 09:52:50|240.07|239.99|240.02|239.94|240.07|239.99|240.02|239.94|79
1763373180000|2025-11-17 09:53:00|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|17
1763373190000|2025-11-17 09:53:10|||||||||15
1763373200000|2025-11-17 09:53:20|240.07|239.99|240.07|239.99|240.07|239.99|240.02|239.94|7
1763373210000|2025-11-17 09:53:30|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|9
1763373220000|2025-11-17 09:53:40|240.02|239.94|239.97|239.89|240.02|239.99|239.97|239.89|93
1763373230000|2025-11-17 09:53:50|||||||||214
1763373240000|2025-11-17 09:54:00|||||||||258
1763373250000|2025-11-17 09:54:10|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|18
1763373260000|2025-11-17 09:54:20||239.89||239.94||239.94||239.89|0
1763373270000|2025-11-17 09:54:30|||||||||11
1763373280000|2025-11-17 09:54:40|239.97|239.89|239.97|239.89|240.02|239.94|239.97|239.89|42
1763373290000|2025-11-17 09:54:50|240.02|239.94|240.07|239.99|240.07|239.99|239.97|239.94|36
1763373300000|2025-11-17 09:55:00|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|16
1763373330000|2025-11-17 09:55:30|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.04|81
1763373340000|2025-11-17 09:55:40|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|2
1763373350000|2025-11-17 09:55:50|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|5
1763373360000|2025-11-17 09:56:00|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|23
1763373370000|2025-11-17 09:56:10|240.12|240.04|240.17|240.09|240.17|240.09|240.07|240.04|53
1763373380000|2025-11-17 09:56:20|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|1
1763373400000|2025-11-17 09:56:40||239.99||240.04||240.04||239.99|15
1763373410000|2025-11-17 09:56:50|240.07|239.99|240.12|239.99|240.12|240.04|240.07|239.99|24
1763373420000|2025-11-17 09:57:00||240.04||240.04||240.04||240.04|0
1763373430000|2025-11-17 09:57:10|240.07|239.99|240.02|239.94|240.07|239.99|240.02|239.94|50
1763373440000|2025-11-17 09:57:20|||||||||46
1763373450000|2025-11-17 09:57:30|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|66
1763373480000|2025-11-17 09:58:00|240.02|239.94|240.02|239.94|240.07|239.94|240.02|239.94|17
1763373490000|2025-11-17 09:58:10|240.07|239.99|240.02|239.94|240.07|239.99|240.02|239.94|0
1763373510000|2025-11-17 09:58:30|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|45
1763373520000|2025-11-17 09:58:40|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|16
1763373540000|2025-11-17 09:59:00|||||||||21
1763373550000|2025-11-17 09:59:10|||||||||98
1763373570000|2025-11-17 09:59:30|240.07|239.99|240.07|239.99|240.12|240.04|240.07|239.99|40
1763373580000|2025-11-17 09:59:40|240.12||240.12||240.12||240.12||15
1763373590000|2025-11-17 09:59:50|240.07|239.94|240.07|239.94|240.07|239.94|240.07|239.94|71
1763373600000|2025-11-17 10:00:00|240.02|239.89|239.97|239.89|240.02|239.89|239.97|239.89|35
1763373610000|2025-11-17 10:00:10|||||||||30
1763373620000|2025-11-17 10:00:20|240.02||239.97||240.02||239.97||45
1763373630000|2025-11-17 10:00:30|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.89|20
1763373640000|2025-11-17 10:00:40|239.97|239.89|239.97|239.89|239.97|239.94|239.97|239.89|26
1763373650000|2025-11-17 10:00:50|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|79
1763373660000|2025-11-17 10:01:00|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|4
1763373680000|2025-11-17 10:01:20|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|152
1763373690000|2025-11-17 10:01:30|||||||||157
1763373700000|2025-11-17 10:01:40|239.92|239.84|239.92|239.84|239.92|239.84|239.87|239.79|455
1763373710000|2025-11-17 10:01:50|239.87|239.79|239.97|239.89|239.97|239.89|239.87|239.79|30
1763373720000|2025-11-17 10:02:00|240.02|239.94|240.02|239.89|240.02|239.94|239.97|239.89|91
1763373730000|2025-11-17 10:02:10||239.94||239.94||239.94||239.89|11
1763373740000|2025-11-17 10:02:20|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|65
1763373750000|2025-11-17 10:02:30|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|31
1763373760000|2025-11-17 10:02:40|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|36
1763373770000|2025-11-17 10:02:50||240.09||240.14||240.14||240.09|10
1763373780000|2025-11-17 10:03:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|47
1763373790000|2025-11-17 10:03:10|240.22|240.14|240.22|240.14|240.22|240.14|240.17|240.09|49
1763373810000|2025-11-17 10:03:30|240.17|240.09|240.12|240.04|240.17|240.14|240.12|240.04|39
1763373820000|2025-11-17 10:03:40|240.17|239.99|240.12|240.04|240.17|240.04|240.12|239.99|29
1763373830000|2025-11-17 10:03:50|240.17|240.09|240.17|240.04|240.17|240.09|240.12|240.04|21
1763373840000|2025-11-17 10:04:00|240.12|240.09|240.12|240.04|240.17|240.09|240.12|240.04|15
1763373850000|2025-11-17 10:04:10||239.99||240.04||240.04||239.99|0
1763373860000|2025-11-17 10:04:20|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|54
1763373870000|2025-11-17 10:04:30|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|52
1763373880000|2025-11-17 10:04:40|240.17|240.09|240.12|240.04|240.17|240.09|240.12|239.99|3
1763373890000|2025-11-17 10:04:50|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|15
1763373900000|2025-11-17 10:05:00|240.02|239.94|240.02|239.94|240.07|239.99|240.02|239.94|32
1763373910000|2025-11-17 10:05:10|240.07|239.89|240.07|239.99|240.07|239.99|240.07|239.89|84
1763373920000|2025-11-17 10:05:20|240.12|240.04|240.12|240.04|240.12|240.04|240.12|239.99|3
1763373930000|2025-11-17 10:05:30||239.99||240.04||240.04||239.99|0
1763373940000|2025-11-17 10:05:40|240.07|239.99|240.07|239.99|240.07|240.04|240.07|239.99|6
1763373950000|2025-11-17 10:05:50|240.12|240.04|240.12|240.04|240.12|240.04|240.12|239.99|63
1763373960000|2025-11-17 10:06:00|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|12
1763373970000|2025-11-17 10:06:10|240.12|240.04|240.12|239.99|240.12|240.04|240.07|239.99|31
1763373980000|2025-11-17 10:06:20|240.07|240.04|240.12|240.04|240.12|240.04|240.07|240.04|6
1763373990000|2025-11-17 10:06:30|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|47
1763374000000|2025-11-17 10:06:40|240.17|240.09|240.17|240.09|240.17|240.14|240.17|240.09|2
1763374010000|2025-11-17 10:06:50|240.22|240.14|240.22|240.09|240.22|240.14|240.22|240.09|10
1763374020000|2025-11-17 10:07:00||240.14||240.14||240.14||240.14|4
1763374040000|2025-11-17 10:07:20|||||||||22
1763374050000|2025-11-17 10:07:30||240.09||240.14||240.14||240.09|18
1763374060000|2025-11-17 10:07:40|240.17|240.09|240.07|239.99|240.17|240.09|240.07|239.99|50
1763374070000|2025-11-17 10:07:50|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|48
1763374080000|2025-11-17 10:08:00|||||||||1
1763374090000|2025-11-17 10:08:10|240.17||240.17||240.17||240.17||5
1763374100000|2025-11-17 10:08:20|240.12|240.09|240.12|240.04|240.17|240.09|240.12|240.04|21
1763374110000|2025-11-17 10:08:30|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|23
1763374120000|2025-11-17 10:08:40|240.17||240.12||240.17||240.12||0
1763374130000|2025-11-17 10:08:50|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.04|6
1763374140000|2025-11-17 10:09:00|240.12|240.04|240.12|240.04|240.12|240.09|240.12|240.04|16
1763374150000|2025-11-17 10:09:10|240.17|240.09|240.17|240.04|240.17|240.09|240.12|240.04|25
1763374160000|2025-11-17 10:09:20|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.09|6
1763374170000|2025-11-17 10:09:30|||||||||11
1763374180000|2025-11-17 10:09:40|240.12|240.04|240.12|240.04|240.12|240.04|240.07|239.99|116
1763374190000|2025-11-17 10:09:50|240.17|240.09|240.12|239.99|240.17|240.09|240.07|239.99|11
1763374200000|2025-11-17 10:10:00|240.07||240.07||240.12||240.07||2
1763374210000|2025-11-17 10:10:10|240.12||240.07||240.12||240.07||12
1763374220000|2025-11-17 10:10:20|240.12|239.94|240.07|239.94|240.12|239.94|240.07|239.94|11
1763374230000|2025-11-17 10:10:30|240.02|239.99|240.12|239.99|240.12|239.99|240.02|239.94|24
1763374240000|2025-11-17 10:10:40|240.07|240.04|240.12|239.99|240.12|240.04|240.07|239.99|3
1763374250000|2025-11-17 10:10:50|240.07|240.04|240.12|239.99|240.12|240.04|240.07|239.99|0
1763374260000|2025-11-17 10:11:00|240.07|240.04|240.12|240.04|240.12|240.04|240.07|239.99|0
1763374270000|2025-11-17 10:11:10||239.99||240.04||240.04||239.99|25
1763374280000|2025-11-17 10:11:20|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|98
1763374290000|2025-11-17 10:11:30|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|9
1763374300000|2025-11-17 10:11:40|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|46
1763374320000|2025-11-17 10:12:00|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.09|10
1763374330000|2025-11-17 10:12:10|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|8
1763374340000|2025-11-17 10:12:20|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.14|7
1763374350000|2025-11-17 10:12:30||240.14||240.19||240.19||240.14|12
1763374360000|2025-11-17 10:12:40|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|1
1763374370000|2025-11-17 10:12:50|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|55
1763374380000|2025-11-17 10:13:00|||||||||15
1763374390000|2025-11-17 10:13:10|240.17|240.09|240.17|240.09|240.22|240.14|240.17|240.09|35
1763374400000|2025-11-17 10:13:20|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|49
1763374410000|2025-11-17 10:13:30|240.12|240.04|240.12|240.04|240.17|240.04|240.12|240.04|4
1763374420000|2025-11-17 10:13:40|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|3
1763374430000|2025-11-17 10:13:50||240.04||240.04||240.09||240.04|0
1763374440000|2025-11-17 10:14:00|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.04|2
1763374450000|2025-11-17 10:14:10|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|12
1763374460000|2025-11-17 10:14:20|240.17|240.09|240.17|240.09|240.22|240.14|240.17|240.09|21
1763374470000|2025-11-17 10:14:30|240.22|240.04|240.17|240.04|240.22|240.04|240.12|240.04|57
1763374480000|2025-11-17 10:14:40|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.09|1
1763374500000|2025-11-17 10:15:00|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|23
1763374510000|2025-11-17 10:15:10|240.12|240.04|240.12|240.04|240.17|240.04|240.12|240.04|13
1763374520000|2025-11-17 10:15:20|240.07|239.99|240.12|240.04|240.12|240.04|240.07|239.99|2
1763374530000|2025-11-17 10:15:30|240.07|239.99|240.02|239.94|240.07|240.04|240.02|239.94|2
1763374540000|2025-11-17 10:15:40|240.07|239.99|240.07|239.94|240.07|239.99|240.07|239.94|54
1763374550000|2025-11-17 10:15:50|240.02|239.99|240.07|239.99|240.12|239.99|240.02|239.99|2
1763374560000|2025-11-17 10:16:00|240.12|240.04|240.12|239.99|240.12|240.04|240.07|239.99|12
1763374570000|2025-11-17 10:16:10|240.07|239.94|239.97|239.89|240.07|239.94|239.97|239.89|1
1763374580000|2025-11-17 10:16:20|240.02||239.97||240.02||239.97||50
1763374590000|2025-11-17 10:16:30|240.02|239.94|240.02|239.94|240.02|239.94|239.97|239.89|0
1763374600000|2025-11-17 10:16:40||239.89||239.94||239.94||239.89|0
1763374610000|2025-11-17 10:16:50|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|3
1763374620000|2025-11-17 10:17:00|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|20
1763374630000|2025-11-17 10:17:10|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|13
1763374640000|2025-11-17 10:17:20|240.02|239.94|240.02|239.94|240.02|239.94|239.97|239.94|1
1763374650000|2025-11-17 10:17:30|240.07|239.99|240.02|239.94|240.07|239.99|240.02|239.94|3
1763374660000|2025-11-17 10:17:40|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|0
1763374670000|2025-11-17 10:17:50|||||||||3
1763374680000|2025-11-17 10:18:00|239.92|239.84|239.82|239.74|239.92|239.84|239.82|239.74|115
1763374690000|2025-11-17 10:18:10|239.87|239.79|239.97|239.84|239.97|239.84|239.87|239.79|55
1763374700000|2025-11-17 10:18:20|239.92|239.79|239.87|239.79|239.92|239.79|239.87|239.79|0
1763374710000|2025-11-17 10:18:30|239.92|239.84|239.92|239.79|239.92|239.84|239.87|239.79|9
1763374720000|2025-11-17 10:18:40||239.84||239.84||239.84||239.79|0
1763374730000|2025-11-17 10:18:50|239.87|239.79|239.87|239.79|239.92|239.79|239.87|239.74|57
1763374740000|2025-11-17 10:19:00|239.82|239.74|239.87|239.74|239.87|239.74|239.82|239.74|6
1763374750000|2025-11-17 10:19:10|239.82||239.82||239.82||239.82||60
1763374760000|2025-11-17 10:19:20|||||||||19
1763374770000|2025-11-17 10:19:30|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.74|12
1763374780000|2025-11-17 10:19:40|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|0
1763374790000|2025-11-17 10:19:50|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|3
1763374800000|2025-11-17 10:20:00|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|3
1763374810000|2025-11-17 10:20:10|239.92|239.74|239.92|239.84|239.92|239.84|239.92|239.74|52
1763374820000|2025-11-17 10:20:20|239.97|239.89|239.97|239.84|239.97|239.89|239.97|239.84|21
1763374830000|2025-11-17 10:20:30|239.92|239.89|239.97|239.89|239.97|239.89|239.92|239.84|10
1763374840000|2025-11-17 10:20:40||239.84||239.89||239.89||239.84|0
1763374850000|2025-11-17 10:20:50||239.84||239.84||239.89||239.84|6
1763374860000|2025-11-17 10:21:00|239.92|239.79|239.87|239.79|239.97|239.79|239.87|239.79|53
1763374870000|2025-11-17 10:21:10|239.92||239.87||239.92||239.87||15
1763374880000|2025-11-17 10:21:20|239.92||239.92||239.92||239.87||0
1763374890000|2025-11-17 10:21:30|239.97|239.84|239.97|239.89|239.97|239.89|239.97|239.84|32
1763374900000|2025-11-17 10:21:40|240.02|239.84|239.97|239.89|240.02|239.89|239.97|239.84|0
1763374910000|2025-11-17 10:21:50||239.84||239.89||239.89||239.84|0
1763374920000|2025-11-17 10:22:00||239.84||239.89||239.89||239.84|43
1763374930000|2025-11-17 10:22:10|240.02||240.02||240.02||239.97||2
1763374940000|2025-11-17 10:22:20|239.97|239.94|240.02|239.94|240.02|239.94|239.97|239.89|0
1763374950000|2025-11-17 10:22:30||239.89||239.89||239.94||239.89|12
1763374960000|2025-11-17 10:22:40|239.97|239.84|239.97|239.89|240.02|239.89|239.97|239.84|3
1763374970000|2025-11-17 10:22:50|239.92|239.84|239.92|239.84|239.97|239.89|239.92|239.84|0
1763374980000|2025-11-17 10:23:00|239.97|239.89|240.02|239.89|240.02|239.94|239.97|239.89|20
1763374990000|2025-11-17 10:23:10||239.94||239.94||239.94||239.94|0
1763375000000|2025-11-17 10:23:20|239.97|239.89|239.97|239.89|239.97|239.94|239.97|239.89|0
1763375010000|2025-11-17 10:23:30|240.02|239.94|240.02|239.89|240.02|239.94|240.02|239.89|38
1763375020000|2025-11-17 10:23:40|239.97|239.94|240.02|239.94|240.02|239.94|239.97|239.94|128
1763375030000|2025-11-17 10:23:50|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|1
1763375040000|2025-11-17 10:24:00|240.07|239.99|240.07|239.99|240.07|239.99|240.02|239.99|12
1763375050000|2025-11-17 10:24:10|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|7
1763375060000|2025-11-17 10:24:20|240.07|239.99|240.07|239.94|240.07|239.99|240.07|239.94|1
1763375070000|2025-11-17 10:24:30|240.02|239.99|240.02|239.94|240.02|239.99|240.02|239.94|8
1763375080000|2025-11-17 10:24:40|240.07||240.07||240.07||240.07||1
1763375090000|2025-11-17 10:24:50|240.02|239.99|240.02|239.94|240.02|239.99|240.02|239.94|0
1763375100000|2025-11-17 10:25:00|240.07|239.99|240.07|239.99|240.07|239.99|240.02|239.94|8
1763375110000|2025-11-17 10:25:10|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|77
1763375120000|2025-11-17 10:25:20|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|32
1763375130000|2025-11-17 10:25:30|240.12|240.04|240.12|240.04|240.12|240.04|240.07|240.04|14
1763375140000|2025-11-17 10:25:40|||||||||61
1763375150000|2025-11-17 10:25:50||239.99||240.04||240.04||239.99|0
1763375160000|2025-11-17 10:26:00|240.17||240.12||240.17||240.12||17
1763375170000|2025-11-17 10:26:10|240.17||240.17||240.17||240.12||2
1763375180000|2025-11-17 10:26:20|240.12|239.99|240.07|239.99|240.12|239.99|240.07|239.99|55
1763375190000|2025-11-17 10:26:30|240.12|240.04|240.12|240.04|240.12|240.04|240.07|240.04|2
1763375200000|2025-11-17 10:26:40|240.17||240.12||240.17||240.12||30
1763375210000|2025-11-17 10:26:50||239.99||239.99||240.04||239.99|8
1763375220000|2025-11-17 10:27:00|240.07|240.04|240.12|240.04|240.12|240.04|240.07|240.04|1
1763375230000|2025-11-17 10:27:10|||||||||55
1763375240000|2025-11-17 10:27:20|||||||||1
1763375260000|2025-11-17 10:27:40|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|1
1763375270000|2025-11-17 10:27:50|||||||||30
1763375280000|2025-11-17 10:28:00|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|3
1763375290000|2025-11-17 10:28:10|239.97|239.89|239.97|239.89|240.02|239.94|239.97|239.89|20
1763375300000|2025-11-17 10:28:20|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|18
1763375310000|2025-11-17 10:28:30|239.82|239.74|239.82|239.74|239.82|239.79|239.82|239.74|0
1763375320000|2025-11-17 10:28:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|60
1763375330000|2025-11-17 10:28:50|||||||||1
1763375340000|2025-11-17 10:29:00|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|15
1763375350000|2025-11-17 10:29:10|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|32
1763375360000|2025-11-17 10:29:20|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|11
1763375370000|2025-11-17 10:29:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|13
1763375380000|2025-11-17 10:29:40|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|1
1763375390000|2025-11-17 10:29:50|||||||||6
1763375400000|2025-11-17 10:30:00|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|40
1763375410000|2025-11-17 10:30:10|239.77|239.59|239.67|239.59|239.77|239.59|239.67|239.59|14
1763375420000|2025-11-17 10:30:20|239.62|239.54|239.57|239.49|239.62|239.54|239.57|239.49|258
1763375430000|2025-11-17 10:30:30|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|73
1763375440000|2025-11-17 10:30:40|239.62|239.54|239.62|239.54|239.62|239.54|239.57|239.49|1
1763375450000|2025-11-17 10:30:50|239.67|239.49|239.62|239.54|239.67|239.54|239.62|239.49|1
1763375460000|2025-11-17 10:31:00|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.49|8
1763375470000|2025-11-17 10:31:10|239.67|239.49|239.62|239.54|239.67|239.54|239.62|239.49|1
1763375480000|2025-11-17 10:31:20||239.49||239.54||239.54||239.49|0
1763375490000|2025-11-17 10:31:30|239.67|239.59|239.67|239.59|239.72|239.59|239.62|239.54|42
1763375500000|2025-11-17 10:31:40|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.59|14
1763375520000|2025-11-17 10:32:00||239.59||239.64||239.64||239.59|0
1763375530000|2025-11-17 10:32:10|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.69|64
1763375550000|2025-11-17 10:32:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|3
1763375560000|2025-11-17 10:32:40|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.64|3
1763375580000|2025-11-17 10:33:00|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|2
1763375590000|2025-11-17 10:33:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|22
1763375600000|2025-11-17 10:33:20|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|22
1763375610000|2025-11-17 10:33:30|239.72||239.67||239.72||239.67||6
1763375620000|2025-11-17 10:33:40|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.64|0
1763375630000|2025-11-17 10:33:50|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|0
1763375640000|2025-11-17 10:34:00|239.62|239.54|239.57|239.49|239.62|239.54|239.57|239.49|30
1763375650000|2025-11-17 10:34:10|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|48
1763375660000|2025-11-17 10:34:20|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.54|1
1763375670000|2025-11-17 10:34:30||239.54||239.54||239.59||239.54|0
1763375680000|2025-11-17 10:34:40|239.62|239.59|239.57|239.49|239.62|239.59|239.57|239.49|9
1763375690000|2025-11-17 10:34:50|239.62|239.54|239.52|239.44|239.62|239.54|239.52|239.44|15
1763375700000|2025-11-17 10:35:00|239.57|239.49|239.57|239.49|239.62|239.54|239.57|239.49|27
1763375710000|2025-11-17 10:35:10|239.62|239.54|239.72|239.64|239.72|239.64|239.62|239.54|9
1763375720000|2025-11-17 10:35:20|239.77||239.77||239.77||239.72||11
1763375730000|2025-11-17 10:35:30|239.72|239.69|239.77|239.69|239.77|239.69|239.72|239.64|19
1763375740000|2025-11-17 10:35:40|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|50
1763375760000|2025-11-17 10:36:00|239.77|239.69|239.77|239.69|239.77|239.74|239.77|239.69|16
1763375770000|2025-11-17 10:36:10||239.64||239.64||239.69||239.64|10
1763375780000|2025-11-17 10:36:20|239.72|239.69|239.77|239.69|239.77|239.69|239.72|239.64|2
1763375790000|2025-11-17 10:36:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|125
1763375810000|2025-11-17 10:36:50|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|101
1763375830000|2025-11-17 10:37:10|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.79|26
1763375840000|2025-11-17 10:37:20||239.84||239.89||239.89||239.84|7
1763375860000|2025-11-17 10:37:40|||||||||44
1763375870000|2025-11-17 10:37:50|240.02|239.94|240.02|239.89|240.02|239.94|240.02|239.89|2
1763375880000|2025-11-17 10:38:00|239.97|239.94|239.92|239.84|239.97|239.94|239.92|239.84|24
1763375890000|2025-11-17 10:38:10||239.79||239.79||239.84||239.79|17
1763375900000|2025-11-17 10:38:20|239.87||239.87||239.87||239.87||0
1763375910000|2025-11-17 10:38:30||239.74||239.79||239.79||239.74|12
1763375920000|2025-11-17 10:38:40|239.92|239.74|239.87|239.74|239.92|239.74|239.87|239.74|13
1763375930000|2025-11-17 10:38:50|239.82|239.69|239.77|239.69|239.82|239.69|239.72|239.64|12
1763375940000|2025-11-17 10:39:00|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|17
1763375950000|2025-11-17 10:39:10|||||||||10
1763375960000|2025-11-17 10:39:20|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|53
1763375970000|2025-11-17 10:39:30|239.77|239.69|239.77|239.69|239.82|239.74|239.77|239.69|101
1763375980000|2025-11-17 10:39:40||239.64||239.64||239.64||239.64|8
1763375990000|2025-11-17 10:39:50|239.72|239.69|239.67|239.59|239.77|239.69|239.67|239.59|33
1763376000000|2025-11-17 10:40:00|||||||||34
1763376010000|2025-11-17 10:40:10|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|6
1763376020000|2025-11-17 10:40:20|||||||||1
1763376030000|2025-11-17 10:40:30|239.57|239.49|239.52|239.44|239.57|239.54|239.52|239.44|40
1763376040000|2025-11-17 10:40:40|239.67|239.59|239.67|239.59|239.72|239.59|239.67|239.54|487
1763376050000|2025-11-17 10:40:50|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|37
1763376060000|2025-11-17 10:41:00|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.59|50
1763376070000|2025-11-17 10:41:10||239.59||239.59||239.64||239.59|6
1763376080000|2025-11-17 10:41:20||239.64||239.64||239.64||239.59|43
1763376090000|2025-11-17 10:41:30||239.59||239.64||239.64||239.59|27
1763376100000|2025-11-17 10:41:40||239.59||239.59||239.64||239.59|34
1763376110000|2025-11-17 10:41:50|239.77|239.64|239.77|239.69|239.77|239.69|239.77|239.64|140
1763376120000|2025-11-17 10:42:00||239.64||239.69||239.69||239.64|26
1763376140000|2025-11-17 10:42:20|239.72|239.64|239.77|239.64|239.77|239.64|239.72|239.64|35
1763376150000|2025-11-17 10:42:30|239.72|239.69|239.77|239.69|239.77|239.69|239.72|239.64|97
1763376160000|2025-11-17 10:42:40|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|242
1763376180000|2025-11-17 10:43:00|239.77|239.64|239.72|239.64|239.77|239.64|239.72|239.64|71
1763376190000|2025-11-17 10:43:10|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|4
1763376200000|2025-11-17 10:43:20|239.82|239.74|239.82|239.69|239.82|239.74|239.82|239.69|1
1763376210000|2025-11-17 10:43:30||239.74||239.74||239.74||239.74|7
1763376220000|2025-11-17 10:43:40|239.87||239.82||239.87||239.82||2
1763376230000|2025-11-17 10:43:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|11
1763376240000|2025-11-17 10:44:00|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|5
1763376250000|2025-11-17 10:44:10|239.72|239.64|239.72|239.64|239.77|239.64|239.72|239.64|16
1763376260000|2025-11-17 10:44:20||239.59||239.64||239.64||239.59|0
1763376270000|2025-11-17 10:44:30||239.59||239.59||239.64||239.59|19
1763376280000|2025-11-17 10:44:40|239.67|239.64|239.72|239.64|239.72|239.64|239.67|239.64|62
1763376290000|2025-11-17 10:44:50|||||||||6
1763376300000|2025-11-17 10:45:00|||||||||22
1763376310000|2025-11-17 10:45:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|4
1763376320000|2025-11-17 10:45:20|||||||||1
1763376330000|2025-11-17 10:45:30|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|19
1763376340000|2025-11-17 10:45:40|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|4
1763376350000|2025-11-17 10:45:50|239.82|239.64|239.77|239.69|239.82|239.69|239.77|239.64|2
1763376360000|2025-11-17 10:46:00|239.82|239.74|239.72|239.64|239.82|239.74|239.72|239.64|82
1763376370000|2025-11-17 10:46:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|0
1763376380000|2025-11-17 10:46:20|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|46
1763376390000|2025-11-17 10:46:30|239.77||239.77||239.77||239.77||2
1763376400000|2025-11-17 10:46:40|239.72|239.69|239.77|239.69|239.82|239.69|239.72|239.69|2
1763376410000|2025-11-17 10:46:50|239.82|239.74|239.82|239.69|239.82|239.74|239.77|239.69|34
1763376420000|2025-11-17 10:47:00|239.77|239.64|239.77|239.69|239.77|239.69|239.72|239.64|84
1763376430000|2025-11-17 10:47:10|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|58
1763376440000|2025-11-17 10:47:20|239.77|239.69|239.77|239.64|239.77|239.69|239.72|239.64|18
1763376450000|2025-11-17 10:47:30|239.72|239.59|239.72|239.59|239.72|239.59|239.72|239.59|0
1763376460000|2025-11-17 10:47:40||239.64||239.59||239.64||239.59|42
1763376470000|2025-11-17 10:47:50|239.67|239.64|239.62|239.54|239.67|239.64|239.62|239.54|27
1763376480000|2025-11-17 10:48:00|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|0
1763376490000|2025-11-17 10:48:10|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|20
1763376500000|2025-11-17 10:48:20|239.47|239.39|239.47|239.39|239.47|239.39|239.42|239.34|201
1763376510000|2025-11-17 10:48:30|239.52|239.44|239.52|239.39|239.52|239.44|239.52|239.39|7
1763376520000|2025-11-17 10:48:40|239.47|239.34|239.42|239.34|239.47|239.34|239.42|239.34|3
1763376530000|2025-11-17 10:48:50|239.37|239.29|239.37|239.29|239.37|239.34|239.37|239.29|0
1763376540000|2025-11-17 10:49:00|239.42|239.34|239.47|239.39|239.47|239.39|239.42|239.34|10
1763376550000|2025-11-17 10:49:10|239.42|239.34|239.42|239.34|239.42|239.39|239.42|239.34|37
1763376560000|2025-11-17 10:49:20|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|2
1763376570000|2025-11-17 10:49:30|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|1
1763376580000|2025-11-17 10:49:40|239.42|239.34|239.47|239.39|239.47|239.39|239.42|239.34|7
1763376590000|2025-11-17 10:49:50|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|0
1763376600000|2025-11-17 10:50:00|||||||||164
1763376610000|2025-11-17 10:50:10|||||||||1
1763376620000|2025-11-17 10:50:20|239.37|239.29|239.42|239.34|239.42|239.34|239.37|239.29|22
1763376630000|2025-11-17 10:50:30|239.37|239.29|239.42|239.34|239.47|239.34|239.37|239.29|6
1763376640000|2025-11-17 10:50:40|239.47|239.39|239.32|239.24|239.47|239.39|239.32|239.24|111
1763376650000|2025-11-17 10:50:50|239.37|239.29|239.32|239.24|239.37|239.29|239.32|239.24|24
1763376660000|2025-11-17 10:51:00|239.27|239.19|239.22|239.14|239.32|239.24|239.22|239.14|89
1763376670000|2025-11-17 10:51:10|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|146
1763376680000|2025-11-17 10:51:20|239.22|239.14|239.22|239.14|239.22|239.19|239.22|239.14|16
1763376690000|2025-11-17 10:51:30|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.09|4
1763376700000|2025-11-17 10:51:40|239.27|239.09|239.27|239.14|239.27|239.14|239.27|239.09|44
1763376710000|2025-11-17 10:51:50|239.32|239.19|239.32|239.24|239.32|239.24|239.32|239.19|20
1763376720000|2025-11-17 10:52:00|239.27|239.19|239.32|239.24|239.32|239.24|239.27|239.19|1
1763376730000|2025-11-17 10:52:10|||||||||2
1763376740000|2025-11-17 10:52:20|239.37|239.29|239.32|239.24|239.37|239.29|239.32|239.24|12
1763376750000|2025-11-17 10:52:30|239.37|239.29|239.37|239.29|239.42|239.34|239.37|239.29|12
1763376760000|2025-11-17 10:52:40|239.42|239.34|239.42|239.29|239.42|239.34|239.42|239.29|10
1763376770000|2025-11-17 10:52:50|239.37|239.24|239.32|239.24|239.42|239.24|239.32|239.24|3
1763376780000|2025-11-17 10:53:00|239.37|239.29|239.42|239.29|239.42|239.34|239.37|239.24|28
1763376790000|2025-11-17 10:53:10|239.37||239.37||239.37||239.37||0
1763376800000|2025-11-17 10:53:20|239.42|239.34|239.37|239.29|239.42|239.34|239.37|239.29|76
1763376810000|2025-11-17 10:53:30|239.42|239.34|239.42|239.34|239.42|239.34|239.37|239.34|1
1763376820000|2025-11-17 10:53:40|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|1
1763376830000|2025-11-17 10:53:50|239.42|239.34|239.37|239.29|239.42|239.34|239.37|239.29|65
1763376840000|2025-11-17 10:54:00|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|1
1763376850000|2025-11-17 10:54:10|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|16
1763376860000|2025-11-17 10:54:20|||||||||1
1763376890000|2025-11-17 10:54:50|239.42|239.24|239.27|239.19|239.42|239.24|239.27|239.19|71
1763376900000|2025-11-17 10:55:00|239.32|239.24|239.32|239.19|239.32|239.24|239.27|239.19|50
1763376910000|2025-11-17 10:55:10|239.37|239.24|239.37|239.29|239.37|239.29|239.37|239.19|2
1763376930000|2025-11-17 10:55:30|239.32|239.24|239.32|239.24|239.32|239.29|239.32|239.24|91
1763376940000|2025-11-17 10:55:40|239.27|239.19|239.32|239.24|239.32|239.24|239.27|239.19|38
1763376950000|2025-11-17 10:55:50|||||||||1
1763376960000|2025-11-17 10:56:00|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|6
1763376970000|2025-11-17 10:56:10|239.17|239.09|239.17|239.09|239.22|239.14|239.17|239.09|66
1763376980000|2025-11-17 10:56:20|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|900
1763376990000|2025-11-17 10:56:30|239.12|239.04|239.12|239.04|239.12|239.04|239.12|238.99|18
1763377000000|2025-11-17 10:56:40|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|54
1763377010000|2025-11-17 10:56:50|239.12|239.04|239.12|239.04|239.12|239.04|239.12|238.99|118
1763377020000|2025-11-17 10:57:00|239.17|239.09|239.27|239.19|239.27|239.19|239.17|239.09|44
1763377030000|2025-11-17 10:57:10||239.14||239.19||239.19||239.14|0
1763377040000|2025-11-17 10:57:20|239.32|239.24|239.37|239.29|239.37|239.29|239.32|239.24|3
1763377050000|2025-11-17 10:57:30|239.32|239.24|239.27|239.19|239.37|239.24|239.27|239.19|15
1763377060000|2025-11-17 10:57:40|239.32||239.27||239.32||239.27||8
1763377070000|2025-11-17 10:57:50|239.22|239.14|239.27|239.14|239.27|239.19|239.22|239.14|21
1763377080000|2025-11-17 10:58:00|239.22|239.19|239.27|239.19|239.27|239.19|239.22|239.14|1
1763377090000|2025-11-17 10:58:10|239.22|239.14|239.22|239.14|239.27|239.19|239.22|239.09|1
1763377100000|2025-11-17 10:58:20|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|1
1763377110000|2025-11-17 10:58:30|239.22|239.14|239.22|239.09|239.22|239.14|239.22|239.09|66
1763377120000|2025-11-17 10:58:40|239.17|239.14|239.17|239.09|239.17|239.14|239.17|239.04|0
1763377130000|2025-11-17 10:58:50|239.22|239.14|239.17|239.09|239.22|239.14|239.17|239.09|9
1763377150000|2025-11-17 10:59:10|239.22|239.14|239.22|239.14|239.27|239.14|239.17|239.09|12
1763377160000|2025-11-17 10:59:20|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|12
1763377170000|2025-11-17 10:59:30|239.27||239.22||239.27||239.22||1
1763377190000|2025-11-17 10:59:50|||||||||1
1763377200000|2025-11-17 11:00:00|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|24
1763377210000|2025-11-17 11:00:10|239.17|238.99|239.02|238.94|239.17|238.99|239.02|238.94|131
1763377220000|2025-11-17 11:00:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|15
1763377230000|2025-11-17 11:00:30|239.02|238.84|239.02|238.94|239.02|238.94|239.02|238.84|48
1763377240000|2025-11-17 11:00:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|19
1763377250000|2025-11-17 11:00:50|239.02|238.94|239.07|238.99|239.07|238.99|238.97|238.94|36
1763377260000|2025-11-17 11:01:00|239.12|238.94|239.02|238.94|239.12|238.99|239.02|238.94|30
1763377270000|2025-11-17 11:01:10|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|8
1763377280000|2025-11-17 11:01:20|239.02|238.94|239.07|238.94|239.07|238.99|239.02|238.94|14
1763377290000|2025-11-17 11:01:30|239.02|238.99|239.07|238.94|239.07|238.99|239.02|238.94|2
1763377300000|2025-11-17 11:01:40|239.02|238.89|238.97|238.89|239.02|238.89|238.97|238.89|0
1763377310000|2025-11-17 11:01:50|||||||||4
1763377330000|2025-11-17 11:02:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|45
1763377340000|2025-11-17 11:02:20|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|13
1763377350000|2025-11-17 11:02:30|239.02|238.94|239.12|239.04|239.12|239.04|239.02|238.94|11
1763377360000|2025-11-17 11:02:40|239.07|238.99|239.07|238.99|239.07|238.99|239.02|238.94|2
1763377370000|2025-11-17 11:02:50|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|12
1763377380000|2025-11-17 11:03:00|238.97|238.89|239.02|238.94|239.02|238.94|238.97|238.89|10
1763377390000|2025-11-17 11:03:10|238.97|238.89|239.02|238.94|239.02|238.94|238.97|238.89|27
1763377400000|2025-11-17 11:03:20|238.97|238.89|238.97|238.89|238.97|238.94|238.97|238.89|8
1763377410000|2025-11-17 11:03:30|239.02||238.97||239.02||238.97||6
1763377420000|2025-11-17 11:03:40||238.84||238.84||238.84||238.84|4
1763377430000|2025-11-17 11:03:50|238.92|238.89|238.97|238.89|238.97|238.89|238.92|238.89|63
1763377440000|2025-11-17 11:04:00|||||||||9
1763377450000|2025-11-17 11:04:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|3
1763377460000|2025-11-17 11:04:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|0
1763377470000|2025-11-17 11:04:30|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|33
1763377480000|2025-11-17 11:04:40|238.92|238.84|238.92|238.84|238.92|238.89|238.92|238.84|8
1763377490000|2025-11-17 11:04:50|238.97||238.92||238.97||238.92||37
1763377500000|2025-11-17 11:05:00|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|14
1763377510000|2025-11-17 11:05:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|7
1763377520000|2025-11-17 11:05:20|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|27
1763377540000|2025-11-17 11:05:40|238.92|238.84|238.87|238.79|238.92|238.89|238.87|238.79|21
1763377550000|2025-11-17 11:05:50|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|81
1763377560000|2025-11-17 11:06:00|||||||||2
1763377570000|2025-11-17 11:06:10|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|7
1763377580000|2025-11-17 11:06:20|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|1
1763377590000|2025-11-17 11:06:30||238.69||238.74||238.74||238.69|0
1763377600000|2025-11-17 11:06:40|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|12
1763377610000|2025-11-17 11:06:50|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.74|4
1763377620000|2025-11-17 11:07:00|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|2
1763377630000|2025-11-17 11:07:10|238.92|238.74|238.87|238.79|238.92|238.84|238.87|238.74|63
1763377650000|2025-11-17 11:07:30|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|10
1763377670000|2025-11-17 11:07:50|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|11
1763377680000|2025-11-17 11:08:00|238.87|238.74|238.87|238.79|238.87|238.79|238.87|238.74|44
1763377690000|2025-11-17 11:08:10|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|47
1763377700000|2025-11-17 11:08:20|238.87||238.87||238.92||238.87||1
1763377720000|2025-11-17 11:08:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.79|117
1763377730000|2025-11-17 11:08:50|238.97||238.92||238.97||238.92||69
1763377740000|2025-11-17 11:09:00|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|40
1763377750000|2025-11-17 11:09:10|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|55
1763377770000|2025-11-17 11:09:30|239.02|238.94|239.02|238.94|239.02|238.99|239.02|238.94|21
1763377780000|2025-11-17 11:09:40||238.89||238.94||238.94||238.89|63
1763377790000|2025-11-17 11:09:50|238.97|238.89|239.02|238.89|239.02|238.89|238.97|238.89|20
1763377800000|2025-11-17 11:10:00|238.97|238.94|238.97|238.89|239.02|238.94|238.97|238.89|19
1763377810000|2025-11-17 11:10:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|49
1763377820000|2025-11-17 11:10:20|239.07||239.02||239.07||239.02||24
1763377830000|2025-11-17 11:10:30|239.07|238.89|239.02|238.94|239.07|238.94|239.02|238.89|24
1763377840000|2025-11-17 11:10:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|3
1763377850000|2025-11-17 11:10:50|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|17
1763377860000|2025-11-17 11:11:00|238.97|238.89|238.97|238.89|238.97|238.94|238.97|238.89|12
1763377870000|2025-11-17 11:11:10|||||||||57
1763377880000|2025-11-17 11:11:20|239.07|238.94|239.07|238.99|239.07|238.99|239.07|238.94|61
1763377890000|2025-11-17 11:11:30|239.12||239.12||239.12||239.07||19
1763377900000|2025-11-17 11:11:40|239.17|239.04|239.17|239.04|239.17|239.04|239.17|238.99|14
1763377910000|2025-11-17 11:11:50|239.22|239.09|239.22|239.14|239.22|239.14|239.22|239.09|10
1763377920000|2025-11-17 11:12:00||239.09||239.14||239.14||239.09|3
1763377930000|2025-11-17 11:12:10|239.17|239.09|239.17|239.04|239.22|239.14|239.12|239.04|33
1763377940000|2025-11-17 11:12:20|239.12|239.09|239.12|239.04|239.12|239.09|239.12|239.04|1
1763377960000|2025-11-17 11:12:40|239.07|238.99|239.07|238.94|239.07|238.99|239.07|238.94|77
1763377970000|2025-11-17 11:12:50|239.02|238.99|239.07|238.99|239.07|238.99|239.02|238.99|25
1763377980000|2025-11-17 11:13:00|||||||||43
1763377990000|2025-11-17 11:13:10|||||||||27
1763378000000|2025-11-17 11:13:20|239.02|238.94|239.07|238.94|239.07|238.99|239.02|238.94|67
1763378010000|2025-11-17 11:13:30|239.02|238.99|238.97|238.89|239.02|238.99|238.97|238.89|6
1763378020000|2025-11-17 11:13:40|239.02|238.94|239.02|238.89|239.02|238.94|239.02|238.89|1
1763378030000|2025-11-17 11:13:50|239.07|238.94|239.07|238.99|239.07|238.99|239.07|238.94|40
1763378040000|2025-11-17 11:14:00|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|2
1763378050000|2025-11-17 11:14:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|1
1763378060000|2025-11-17 11:14:20|238.97|238.89|239.02|238.89|239.02|238.94|238.97|238.89|2
1763378070000|2025-11-17 11:14:30||238.94||238.94||238.94||238.89|4
1763378080000|2025-11-17 11:14:40|239.07|238.99|239.07|238.94|239.07|238.99|239.07|238.94|1
1763378090000|2025-11-17 11:14:50||238.99||238.94||238.99||238.94|0
1763378100000|2025-11-17 11:15:00|239.02|238.99|239.12|238.99|239.12|238.99|239.02|238.99|5
1763378110000|2025-11-17 11:15:10|239.07|239.04|239.12|239.04|239.12|239.04|239.07|238.99|2
1763378120000|2025-11-17 11:15:20|239.07|238.99|239.07|238.99|239.07|239.04|239.07|238.99|0
1763378130000|2025-11-17 11:15:30||238.94||238.99||238.99||238.94|0
1763378140000|2025-11-17 11:15:40||238.94||238.94||238.99||238.94|35
1763378150000|2025-11-17 11:15:50|239.02|238.99|239.07|238.99|239.07|238.99|239.02|238.94|153
1763378160000|2025-11-17 11:16:00|239.02|238.94|239.07|238.94|239.07|238.99|239.02|238.94|123
1763378170000|2025-11-17 11:16:10|239.12|238.99|239.07|238.99|239.12|239.04|239.07|238.94|173
1763378180000|2025-11-17 11:16:20|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|16
1763378190000|2025-11-17 11:16:30|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.04|31
1763378200000|2025-11-17 11:16:40||239.04||239.04||239.09||239.04|11
1763378210000|2025-11-17 11:16:50|239.22|239.09|239.22|239.14|239.22|239.14|239.22|239.09|14
1763378220000|2025-11-17 11:17:00||239.09||239.14||239.14||239.09|2
1763378230000|2025-11-17 11:17:10||239.09||239.09||239.09||239.09|0
1763378240000|2025-11-17 11:17:20|239.17|239.14|239.22|239.14|239.22|239.14|239.17|239.14|2
1763378250000|2025-11-17 11:17:30||239.09||239.14||239.14||239.09|0
1763378260000|2025-11-17 11:17:40|239.17|239.09|239.17|239.09|239.17|239.14|239.17|239.09|10
1763378270000|2025-11-17 11:17:50|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|19
1763378280000|2025-11-17 11:18:00|239.17||239.17||239.17||239.17||30
1763378290000|2025-11-17 11:18:10|239.12|239.09|239.17|239.09|239.17|239.09|239.12|239.09|57
1763378300000|2025-11-17 11:18:20|239.22|239.04|239.17|239.09|239.22|239.09|239.12|239.04|11
1763378310000|2025-11-17 11:18:30||239.04||239.09||239.09||239.04|18
1763378320000|2025-11-17 11:18:40||239.04||239.04||239.09||239.04|0
1763378330000|2025-11-17 11:18:50|239.12|239.09|239.17|239.09|239.17|239.09|239.12|239.04|8
1763378340000|2025-11-17 11:19:00|239.22|239.04|239.17|239.09|239.22|239.09|239.17|239.04|13
1763378350000|2025-11-17 11:19:10|239.22|239.14|239.22|239.14|239.22|239.14|239.17|239.14|63
1763378360000|2025-11-17 11:19:20|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|12
1763378370000|2025-11-17 11:19:30|239.22|239.14|239.22|239.14|239.22|239.14|239.17|239.09|10
1763378380000|2025-11-17 11:19:40|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.09|13
1763378390000|2025-11-17 11:19:50||239.09||239.14||239.14||239.09|0
1763378400000|2025-11-17 11:20:00|239.17|239.09|239.27|239.19|239.27|239.19|239.17|239.09|61
1763378410000|2025-11-17 11:20:10|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|2
1763378420000|2025-11-17 11:20:20|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|105
1763378430000|2025-11-17 11:20:30|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|1
1763378440000|2025-11-17 11:20:40|239.22|239.14|239.27|239.19|239.27|239.19|239.22|239.14|9
1763378460000|2025-11-17 11:21:00|||||||||4
1763378470000|2025-11-17 11:21:10||239.14||239.19||239.19||239.14|0
1763378480000|2025-11-17 11:21:20|239.32||239.27||239.32||239.27||15
1763378490000|2025-11-17 11:21:30||239.14||239.19||239.19||239.14|1
1763378500000|2025-11-17 11:21:40|239.22|239.14|239.22|239.14|239.22|239.19|239.22|239.14|0
1763378510000|2025-11-17 11:21:50|239.27|239.09|239.22|239.14|239.27|239.14|239.17|239.09|9
1763378520000|2025-11-17 11:22:00|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|1
1763378530000|2025-11-17 11:22:10|239.32|239.24|239.32|239.24|239.37|239.29|239.32|239.24|31
1763378540000|2025-11-17 11:22:20|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.24|1
1763378550000|2025-11-17 11:22:30|239.42||239.37||239.42||239.37||8
1763378560000|2025-11-17 11:22:40||239.24||239.24||239.29||239.24|78
1763378570000|2025-11-17 11:22:50||239.29||239.29||239.29||239.24|14
1763378580000|2025-11-17 11:23:00|239.42|239.24|239.47|239.39|239.47|239.39|239.42|239.24|275
1763378590000|2025-11-17 11:23:10|239.52||239.52||239.52||239.47||6
1763378600000|2025-11-17 11:23:20|239.47|239.44|239.47|239.39|239.47|239.44|239.47|239.39|7
1763378610000|2025-11-17 11:23:30|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.39|1
1763378620000|2025-11-17 11:23:40|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|23
1763378630000|2025-11-17 11:23:50|239.57|239.49|239.62|239.49|239.62|239.49|239.57|239.44|30
1763378640000|2025-11-17 11:24:00||239.54||239.54||239.54||239.49|7
1763378660000|2025-11-17 11:24:20|239.57|239.49|239.57|239.44|239.57|239.49|239.52|239.44|24
1763378670000|2025-11-17 11:24:30|239.62|239.49|239.57|239.49|239.62|239.49|239.57|239.49|7
1763378680000|2025-11-17 11:24:40|||||||||3
1763378700000|2025-11-17 11:25:00|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.39|58
1763378710000|2025-11-17 11:25:10|239.52|239.44|239.57|239.44|239.57|239.44|239.52|239.44|1
1763378720000|2025-11-17 11:25:20|239.52||239.52||239.57||239.52||12
1763378730000|2025-11-17 11:25:30|239.57|239.49|239.57|239.49|239.57|239.49|239.52|239.44|9
1763378740000|2025-11-17 11:25:40|239.62|239.54|239.62|239.54|239.67|239.54|239.57|239.54|97
1763378750000|2025-11-17 11:25:50|239.57|239.49|239.62|239.49|239.62|239.49|239.57|239.49|348
1763378760000|2025-11-17 11:26:00|239.57|239.54|239.62|239.54|239.62|239.54|239.57|239.49|18
1763378770000|2025-11-17 11:26:10||239.49||239.54||239.54||239.49|10
1763378780000|2025-11-17 11:26:20|239.67||239.67||239.67||239.67||24
1763378790000|2025-11-17 11:26:30|239.62|239.59|239.67|239.59|239.67|239.59|239.62|239.54|33
1763378800000|2025-11-17 11:26:40|239.62|239.49|239.62|239.54|239.62|239.54|239.57|239.49|5
1763378810000|2025-11-17 11:26:50|239.67||239.67||239.67||239.67||1
1763378820000|2025-11-17 11:27:00|239.62||239.62||239.62||239.62||0
1763378830000|2025-11-17 11:27:10|||||||||1
1763378840000|2025-11-17 11:27:20||239.49||239.49||239.49||239.49|0
1763378850000|2025-11-17 11:27:30|239.57||239.57||239.62||239.57||6
1763378860000|2025-11-17 11:27:40|239.62||239.57||239.62||239.57||6
1763378870000|2025-11-17 11:27:50|239.62|239.54|239.62|239.49|239.62|239.54|239.57|239.49|0
1763378880000|2025-11-17 11:28:00|239.57|239.54|239.62|239.49|239.62|239.54|239.57|239.49|13
1763378890000|2025-11-17 11:28:10||239.54||239.54||239.54||239.49|6
1763378900000|2025-11-17 11:28:20|239.57|239.49|239.57|239.49|239.62|239.49|239.57|239.49|1
1763378910000|2025-11-17 11:28:30|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|2
1763378930000|2025-11-17 11:28:50|239.67||239.67||239.67||239.67||0
1763378940000|2025-11-17 11:29:00|239.62|239.59|239.62|239.54|239.67|239.59|239.62|239.54|3
1763378950000|2025-11-17 11:29:10|||||||||45
1763378960000|2025-11-17 11:29:20|239.57|239.49|239.52|239.44|239.57|239.49|239.52|239.44|30
1763378970000|2025-11-17 11:29:30|239.57|239.49|239.57|239.44|239.57|239.49|239.57|239.44|0
1763378980000|2025-11-17 11:29:40|239.52||239.52||239.52||239.52||0
1763378990000|2025-11-17 11:29:50|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|123
1763379000000|2025-11-17 11:30:00|||||||||30
1763379020000|2025-11-17 11:30:20|239.62|239.54|239.62|239.49|239.62|239.54|239.62|239.49|4
1763379030000|2025-11-17 11:30:30||239.54||239.54||239.54||239.54|0
1763379040000|2025-11-17 11:30:40|239.57|239.49|239.52|239.44|239.57|239.49|239.47|239.39|100
1763379050000|2025-11-17 11:30:50|239.57|239.49|239.52|239.44|239.57|239.49|239.52|239.44|4
1763379060000|2025-11-17 11:31:00|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|7
1763379070000|2025-11-17 11:31:10|239.57|239.39|239.57|239.44|239.57|239.49|239.57|239.39|1
1763379080000|2025-11-17 11:31:20|239.52|239.49|239.57|239.44|239.57|239.49|239.52|239.44|1
1763379090000|2025-11-17 11:31:30|239.52||239.52||239.57||239.52||4
1763379100000|2025-11-17 11:31:40|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.44|1
1763379120000|2025-11-17 11:32:00|239.52|239.44|239.57|239.44|239.57|239.44|239.52|239.44|4
1763379130000|2025-11-17 11:32:10|239.52|239.49|239.52|239.44|239.52|239.49|239.52|239.44|0
1763379140000|2025-11-17 11:32:20|239.47|239.39|239.52|239.39|239.52|239.44|239.47|239.39|1
1763379150000|2025-11-17 11:32:30||239.44||239.44||239.44||239.39|0
1763379160000|2025-11-17 11:32:40|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|17
1763379180000|2025-11-17 11:33:00|239.62||239.57||239.62||239.57||45
1763379190000|2025-11-17 11:33:10|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|55
1763379200000|2025-11-17 11:33:20|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|1
1763379210000|2025-11-17 11:33:30|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|1
1763379220000|2025-11-17 11:33:40|239.67|239.49|239.67|239.54|239.67|239.54|239.67|239.49|3
1763379230000|2025-11-17 11:33:50|239.62||239.62||239.67||239.62||3
1763379240000|2025-11-17 11:34:00|239.67|239.49|239.57|239.49|239.67|239.54|239.57|239.49|1
1763379250000|2025-11-17 11:34:10|239.72|239.59|239.72|239.59|239.72|239.64|239.72|239.59|134
1763379260000|2025-11-17 11:34:20||239.64||239.64||239.64||239.59|0
1763379270000|2025-11-17 11:34:30||239.59||239.64||239.64||239.59|0
1763379280000|2025-11-17 11:34:40|||||||||1
1763379300000|2025-11-17 11:35:00||239.59||239.59||239.64||239.59|1
1763379310000|2025-11-17 11:35:10|239.67|239.54|239.67|239.54|239.72|239.54|239.62|239.54|13
1763379320000|2025-11-17 11:35:20|239.62|239.49|239.62|239.54|239.67|239.54|239.62|239.49|12
1763379330000|2025-11-17 11:35:30||239.49||239.54||239.54||239.49|0
1763379340000|2025-11-17 11:35:40|239.67||239.67||239.67||239.67||0
1763379350000|2025-11-17 11:35:50|239.62||239.62||239.62||239.62||0
1763379370000|2025-11-17 11:36:10|239.67||239.67||239.67||239.62||0
1763379380000|2025-11-17 11:36:20|239.62||239.62||239.67||239.62||0
1763379390000|2025-11-17 11:36:30|239.67||239.62||239.67||239.62||0
1763379400000|2025-11-17 11:36:40|239.67||239.62||239.67||239.62||0
1763379410000|2025-11-17 11:36:50||239.49||239.49||239.49||239.49|2
1763379420000|2025-11-17 11:37:00|239.57|239.54|239.57|239.49|239.57|239.54|239.57|239.49|20
1763379430000|2025-11-17 11:37:10|239.62|239.54|239.57|239.49|239.62|239.54|239.57|239.49|17
1763379440000|2025-11-17 11:37:20|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|5
1763379450000|2025-11-17 11:37:30|239.67||239.67||239.67||239.67||2
1763379460000|2025-11-17 11:37:40|239.62|239.59|239.62|239.54|239.67|239.59|239.62|239.54|1
1763379470000|2025-11-17 11:37:50|239.67||239.62||239.67||239.62||0
1763379480000|2025-11-17 11:38:00||239.49||239.54||239.54||239.49|0
1763379490000|2025-11-17 11:38:10|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|6
1763379500000|2025-11-17 11:38:20|239.67||239.67||239.67||239.62||2
1763379510000|2025-11-17 11:38:30|239.62|239.49|239.57|239.49|239.62|239.54|239.57|239.49|11
1763379520000|2025-11-17 11:38:40|239.52|239.44|239.57|239.44|239.57|239.49|239.52|239.44|0
1763379530000|2025-11-17 11:38:50|239.52||239.52||239.52||239.52||0
1763379540000|2025-11-17 11:39:00||239.39||239.39||239.39||239.39|3
1763379550000|2025-11-17 11:39:10|239.47|239.44|239.52|239.44|239.57|239.44|239.47|239.44|16
1763379560000|2025-11-17 11:39:20||239.39||239.39||239.39||239.39|1441
1763379570000|2025-11-17 11:39:30|239.47|239.44|239.47|239.39|239.47|239.44|239.47|239.39|0
1763379580000|2025-11-17 11:39:40|239.42|239.34|239.42|239.29|239.42|239.34|239.42|239.29|53
1763379590000|2025-11-17 11:39:50|239.37|239.34|239.47|239.34|239.47|239.34|239.37|239.34|3
1763379600000|2025-11-17 11:40:00|239.42||239.42||239.47||239.42||0
1763379610000|2025-11-17 11:40:10|239.47||239.42||239.47||239.42||1
1763379620000|2025-11-17 11:40:20|239.37|239.29|239.37|239.29|239.37|239.29|239.32|239.24|401
1763379630000|2025-11-17 11:40:30|239.32|239.24|239.37|239.29|239.37|239.29|239.32|239.24|12
1763379640000|2025-11-17 11:40:40|239.42|239.24|239.42|239.34|239.42|239.34|239.42|239.24|1
1763379650000|2025-11-17 11:40:50|239.37|239.29|239.37|239.29|239.37|239.34|239.37|239.29|22
1763379660000|2025-11-17 11:41:00|239.42||239.42||239.42||239.37||0
1763379670000|2025-11-17 11:41:10|239.37||239.37||239.42||239.37||22
1763379680000|2025-11-17 11:41:20|239.32|239.24|239.42|239.29|239.42|239.34|239.32|239.24|37
1763379690000|2025-11-17 11:41:30|239.37|239.34|239.37|239.29|239.37|239.34|239.37|239.29|0
1763379700000|2025-11-17 11:41:40|239.42|239.24|239.37|239.29|239.42|239.29|239.37|239.24|0
1763379710000|2025-11-17 11:41:50||239.24||239.29||239.29||239.24|3
1763379720000|2025-11-17 11:42:00|239.42|239.24|239.32|239.24|239.42|239.24|239.32|239.24|6
1763379730000|2025-11-17 11:42:10|239.37||239.37||239.37||239.32||0
1763379740000|2025-11-17 11:42:20|239.32||239.32||239.37||239.32||0
1763379750000|2025-11-17 11:42:30|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.24|18
1763379760000|2025-11-17 11:42:40|239.42|239.34|239.42|239.29|239.42|239.34|239.42|239.29|8
1763379770000|2025-11-17 11:42:50|239.37|239.34|239.42|239.34|239.42|239.34|239.37|239.29|6
1763379780000|2025-11-17 11:43:00|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|6
1763379790000|2025-11-17 11:43:10|239.57|239.39|239.52|239.39|239.57|239.39|239.52|239.39|2
1763379800000|2025-11-17 11:43:20|239.47|239.34|239.42|239.34|239.47|239.34|239.42|239.34|0
1763379810000|2025-11-17 11:43:30|239.37|239.29|239.42|239.29|239.42|239.34|239.37|239.29|18
1763379820000|2025-11-17 11:43:40|239.47|239.34|239.42|239.34|239.47|239.34|239.42|239.29|2
1763379840000|2025-11-17 11:44:00|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.24|0
1763379850000|2025-11-17 11:44:10|239.32|239.24|239.27|239.19|239.37|239.24|239.27|239.19|26
1763379860000|2025-11-17 11:44:20||239.14||239.14||239.14||239.14|1
1763379870000|2025-11-17 11:44:30||239.19||239.19||239.19||239.19|0
1763379880000|2025-11-17 11:44:40|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|0
1763379890000|2025-11-17 11:44:50|239.27|239.09|239.22|239.14|239.27|239.14|239.22|239.09|4
1763379900000|2025-11-17 11:45:00|239.27||239.22||239.27||239.22||2
1763379910000|2025-11-17 11:45:10|239.27||239.22||239.27||239.22||0
1763379920000|2025-11-17 11:45:20|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|26
1763379940000|2025-11-17 11:45:40||239.09||239.14||239.14||239.09|32
1763379950000|2025-11-17 11:45:50|239.17|239.09|239.17|239.04|239.22|239.09|239.17|239.04|29
1763379960000|2025-11-17 11:46:00|239.12|239.09|239.17|239.04|239.17|239.09|239.12|239.04|0
1763379970000|2025-11-17 11:46:10|239.12||239.12||239.17||239.12||0
1763379980000|2025-11-17 11:46:20||238.99||239.04||239.04||238.99|66
1763379990000|2025-11-17 11:46:30|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.04|9
1763380000000|2025-11-17 11:46:40|239.22||239.17||239.22||239.17||0
1763380010000|2025-11-17 11:46:50||239.04||239.09||239.09||239.04|0
1763380020000|2025-11-17 11:47:00|239.22|239.14|239.17|239.09|239.22|239.14|239.17|239.09|9
1763380030000|2025-11-17 11:47:10|239.22||239.17||239.22||239.17||0
1763380040000|2025-11-17 11:47:20|239.22|239.14|239.22|239.14|239.27|239.14|239.22|239.14|4
1763380050000|2025-11-17 11:47:30|239.27||239.27||239.27||239.27||0
1763380060000|2025-11-17 11:47:40|239.22||239.22||239.27||239.22||0
1763380070000|2025-11-17 11:47:50|239.27||239.27||239.27||239.22||0
1763380080000|2025-11-17 11:48:00|239.22|239.19|239.22|239.14|239.22|239.19|239.22|239.14|35
1763380090000|2025-11-17 11:48:10|239.27|239.09|239.22|239.09|239.27|239.09|239.22|239.09|4
1763380100000|2025-11-17 11:48:20|239.17|239.14|239.17|239.09|239.17|239.14|239.17|239.09|2
1763380110000|2025-11-17 11:48:30|239.22|239.14|239.22|239.09|239.22|239.14|239.22|239.09|1
1763380120000|2025-11-17 11:48:40|239.27|239.14|239.27|239.14|239.27|239.19|239.27|239.09|0
1763380130000|2025-11-17 11:48:50|239.22|239.19|239.22|239.14|239.27|239.19|239.22|239.14|0
1763380140000|2025-11-17 11:49:00|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.09|1
1763380150000|2025-11-17 11:49:10|||||||||6
1763380170000|2025-11-17 11:49:30|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|10
1763380200000|2025-11-17 11:50:00|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|4
1763380210000|2025-11-17 11:50:10|||||||||1
1763380220000|2025-11-17 11:50:20|239.17|239.09|239.22|239.09|239.22|239.09|239.17|239.09|3
1763380230000|2025-11-17 11:50:30|239.17|239.14|239.22|239.14|239.22|239.14|239.17|239.09|0
1763380250000|2025-11-17 11:50:50|239.27|239.19|239.27|239.14|239.32|239.19|239.27|239.14|118
1763380260000|2025-11-17 11:51:00||239.19||239.19||239.19||239.14|27
1763380270000|2025-11-17 11:51:10|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|0
1763380280000|2025-11-17 11:51:20|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.14|1
1763380300000|2025-11-17 11:51:40||239.14||239.19||239.19||239.14|6
1763380310000|2025-11-17 11:51:50|||||||||5
1763380320000|2025-11-17 11:52:00|239.32|239.24|239.27|239.19|239.32|239.24|239.27|239.19|1
1763380330000|2025-11-17 11:52:10|239.32|239.24|239.32|239.24|239.37|239.29|239.32|239.24|14
1763380340000|2025-11-17 11:52:20|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|1
1763380370000|2025-11-17 11:52:50|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.24|0
1763380380000|2025-11-17 11:53:00|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|23
1763380390000|2025-11-17 11:53:10|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.24|5
1763380400000|2025-11-17 11:53:20|239.37||239.32||239.37||239.32||0
1763380410000|2025-11-17 11:53:30|239.37|239.29|239.37|239.24|239.37|239.29|239.37|239.24|6
1763380420000|2025-11-17 11:53:40|239.32|239.19|239.27|239.19|239.32|239.24|239.27|239.19|2
1763380430000|2025-11-17 11:53:50|239.32||239.32||239.32||239.27||6
1763380440000|2025-11-17 11:54:00|239.27|239.14|239.27|239.14|239.27|239.19|239.22|239.14|1
1763380450000|2025-11-17 11:54:10|239.22|239.19|239.27|239.14|239.27|239.19|239.22|239.14|0
1763380460000|2025-11-17 11:54:20|239.22|239.19|239.22|239.14|239.27|239.19|239.22|239.14|0
1763380470000|2025-11-17 11:54:30|239.27|239.19|239.27|239.19|239.27|239.19|239.22|239.19|0
1763380480000|2025-11-17 11:54:40|239.32||239.32||239.32||239.27||0
1763380490000|2025-11-17 11:54:50|239.27||239.32||239.32||239.27||0
1763380500000|2025-11-17 11:55:00|239.27||239.27||239.32||239.27||0
1763380510000|2025-11-17 11:55:10|239.32|239.24|239.32|239.19|239.32|239.24|239.32|239.19|10
1763380520000|2025-11-17 11:55:20|239.27||239.27||239.27||239.27||0
1763380530000|2025-11-17 11:55:30|||||||||1
1763380540000|2025-11-17 11:55:40|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|0
1763380550000|2025-11-17 11:55:50|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|1
1763380560000|2025-11-17 11:56:00|239.27|239.09|239.22|239.14|239.27|239.14|239.22|239.09|0
1763380570000|2025-11-17 11:56:10|239.27|239.19|239.27|239.19|239.27|239.19|239.22|239.19|0
1763380580000|2025-11-17 11:56:20||239.14||239.19||239.19||239.14|0
1763380590000|2025-11-17 11:56:30|239.22|239.14|239.22|239.14|239.22|239.19|239.22|239.14|0
1763380600000|2025-11-17 11:56:40|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|75
1763380610000|2025-11-17 11:56:50|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|5
1763380620000|2025-11-17 11:57:00|239.17||239.17||239.17||239.17||1
1763380630000|2025-11-17 11:57:10|239.12|239.09|239.12|239.04|239.12|239.09|239.12|239.04|8
1763380640000|2025-11-17 11:57:20|239.07|238.99|239.12|238.99|239.12|238.99|239.07|238.99|57
1763380650000|2025-11-17 11:57:30|239.07|239.04|239.12|239.04|239.12|239.04|239.07|238.99|0
1763380660000|2025-11-17 11:57:40|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.04|56
1763380670000|2025-11-17 11:57:50||239.04||239.09||239.09||239.04|0
1763380680000|2025-11-17 11:58:00|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.09|1
1763380690000|2025-11-17 11:58:10|239.27|239.09|239.22|239.09|239.27|239.09|239.22|239.09|0
1763380700000|2025-11-17 11:58:20|239.27|239.14|239.22|239.14|239.27|239.14|239.22|239.14|0
1763380710000|2025-11-17 11:58:30|239.27||239.22||239.27||239.22||0
1763380720000|2025-11-17 11:58:40|239.27||239.22||239.27||239.22||0
1763380730000|2025-11-17 11:58:50|239.27|239.19|239.27|239.19|239.27|239.19|239.22|239.19|4
1763380740000|2025-11-17 11:59:00|239.32||239.27||239.32||239.27||5
1763380760000|2025-11-17 11:59:20|239.32||239.27||239.32||239.27||0
1763380770000|2025-11-17 11:59:30|239.32||239.27||239.32||239.27||4
1763380780000|2025-11-17 11:59:40|239.22|239.14|239.22|239.14|239.27|239.14|239.22|239.14|1
1763380790000|2025-11-17 11:59:50|239.27||239.22||239.27||239.22||0
1763380800000|2025-11-17 12:00:00|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|62
1763380810000|2025-11-17 12:00:10|239.17|238.99|239.07|238.99|239.17|239.04|239.07|238.99|23
1763380820000|2025-11-17 12:00:20|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|36
1763380830000|2025-11-17 12:00:30|239.07|238.99|239.02|238.94|239.07|238.99|239.02|238.94|2
1763380840000|2025-11-17 12:00:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|21
1763380850000|2025-11-17 12:00:50|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1763380860000|2025-11-17 12:01:00|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|16
1763380870000|2025-11-17 12:01:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|90
1763380880000|2025-11-17 12:01:20|||||||||1
1763380890000|2025-11-17 12:01:30||238.89||238.94||238.94||238.89|10
1763380910000|2025-11-17 12:01:50|239.07||239.02||239.07||239.02||17
1763380920000|2025-11-17 12:02:00|||||||||8
1763380930000|2025-11-17 12:02:10|239.07|238.99|239.07|238.94|239.07|238.99|239.02|238.94|1
1763380940000|2025-11-17 12:02:20|239.02|238.89|238.97|238.89|239.07|238.94|238.97|238.89|24
1763380950000|2025-11-17 12:02:30|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|135
1763380960000|2025-11-17 12:02:40|239.02|238.84|238.97|238.89|239.02|238.89|238.97|238.84|14
1763380970000|2025-11-17 12:02:50|239.02|238.84|239.02|238.89|239.02|238.89|238.97|238.84|12
1763380980000|2025-11-17 12:03:00|238.97|238.84|238.87|238.79|238.97|238.84|238.87|238.79|22
1763380990000|2025-11-17 12:03:10|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|22
1763381000000|2025-11-17 12:03:20|238.97|238.79|238.92|238.84|238.97|238.84|238.92|238.79|0
1763381010000|2025-11-17 12:03:30|238.87|238.79|238.92|238.79|238.92|238.79|238.87|238.79|4
1763381020000|2025-11-17 12:03:40|238.87|238.84|238.92|238.79|238.92|238.84|238.87|238.79|12
1763381030000|2025-11-17 12:03:50||238.84||238.84||238.84||238.84|0
1763381040000|2025-11-17 12:04:00|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|8
1763381050000|2025-11-17 12:04:10|238.97|238.89|238.97|238.89|239.02|238.89|238.97|238.89|38
1763381060000|2025-11-17 12:04:20|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|0
1763381080000|2025-11-17 12:04:40|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|24
1763381090000|2025-11-17 12:04:50|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.79|46
1763381100000|2025-11-17 12:05:00|||||||||1
1763381110000|2025-11-17 12:05:10|238.87|238.79|238.87|238.79|238.87|238.84|238.87|238.79|21
1763381120000|2025-11-17 12:05:20|238.92|238.84|238.92|238.84|238.97|238.84|238.87|238.84|30
1763381130000|2025-11-17 12:05:30|||||||||2
1763381140000|2025-11-17 12:05:40|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|23
1763381150000|2025-11-17 12:05:50|238.87|238.84|238.92|238.84|238.97|238.84|238.87|238.79|15
1763381160000|2025-11-17 12:06:00|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|2
1763381170000|2025-11-17 12:06:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|0
1763381180000|2025-11-17 12:06:20|239.02||238.97||239.02||238.97||0
1763381190000|2025-11-17 12:06:30|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|0
1763381200000|2025-11-17 12:06:40|238.97|238.89|238.97|238.89|238.97|238.94|238.97|238.89|0
1763381210000|2025-11-17 12:06:50|||||||||36
1763381220000|2025-11-17 12:07:00|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|0
1763381230000|2025-11-17 12:07:10|238.87|238.84|238.97|238.84|238.97|238.84|238.87|238.84|9
1763381240000|2025-11-17 12:07:20|238.92|238.89|238.97|238.89|238.97|238.89|238.92|238.84|0
1763381250000|2025-11-17 12:07:30|238.92|238.84|238.97|238.84|238.97|238.89|238.92|238.84|73
1763381260000|2025-11-17 12:07:40|239.02|238.89|239.02|238.89|239.02|238.94|239.02|238.89|1
1763381270000|2025-11-17 12:07:50|238.97|238.94|238.97|238.89|238.97|238.94|238.97|238.89|0
1763381290000|2025-11-17 12:08:10|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.89|28
1763381310000|2025-11-17 12:08:30|238.97|238.89|238.92|238.84|238.97|238.94|238.92|238.84|10
1763381320000|2025-11-17 12:08:40|238.97||238.92||238.97||238.92||10
1763381330000|2025-11-17 12:08:50||238.79||238.79||238.84||238.79|4
1763381340000|2025-11-17 12:09:00|238.87|238.84|238.92|238.79|238.92|238.84|238.87|238.79|2
1763381350000|2025-11-17 12:09:10||238.84||238.84||238.84||238.84|0
1763381360000|2025-11-17 12:09:20||238.79||238.84||238.84||238.79|0
1763381370000|2025-11-17 12:09:30||238.79||238.79||238.79||238.79|0
1763381380000|2025-11-17 12:09:40||238.84||238.84||238.84||238.79|0
1763381390000|2025-11-17 12:09:50|238.97||238.92||238.97||238.92||1
1763381400000|2025-11-17 12:10:00||238.79||238.84||238.84||238.79|14
1763381410000|2025-11-17 12:10:10|238.97|238.79|238.92|238.84|238.97|238.84|238.92|238.79|12
1763381430000|2025-11-17 12:10:30|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|1
1763381440000|2025-11-17 12:10:40|238.92|238.84|238.92|238.84|238.92|238.89|238.92|238.84|0
1763381460000|2025-11-17 12:11:00|238.97||238.92||238.97||238.92||14
1763381470000|2025-11-17 12:11:10||238.79||238.84||238.84||238.79|0
1763381490000|2025-11-17 12:11:30|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|22
1763381500000|2025-11-17 12:11:40||238.84||238.89||238.89||238.84|12
1763381520000|2025-11-17 12:12:00|||||||||2
1763381540000|2025-11-17 12:12:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|1
1763381550000|2025-11-17 12:12:30|238.97|238.89|238.97|238.84|238.97|238.89|238.97|238.84|0
1763381560000|2025-11-17 12:12:40|238.92|238.89|238.92|238.79|238.92|238.89|238.87|238.79|38
1763381570000|2025-11-17 12:12:50|238.87|238.84|238.87|238.79|238.87|238.84|238.87|238.74|24
1763381580000|2025-11-17 12:13:00|||||||||1
1763381590000|2025-11-17 12:13:10|238.82|238.74|238.87|238.74|238.87|238.74|238.82|238.74|0
1763381600000|2025-11-17 12:13:20|238.82|238.79|238.82|238.74|238.87|238.79|238.82|238.74|3
1763381610000|2025-11-17 12:13:30|238.87||238.82||238.87||238.82||0
1763381620000|2025-11-17 12:13:40|||||||||2
1763381640000|2025-11-17 12:14:00|238.87|238.79|238.87|238.79|238.87|238.79|238.82|238.79|24
1763381650000|2025-11-17 12:14:10|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|0
1763381660000|2025-11-17 12:14:20||238.84||238.84||238.84||238.79|0
1763381670000|2025-11-17 12:14:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|1
1763381690000|2025-11-17 12:14:50|238.92||238.92||238.92||238.92||0
1763381700000|2025-11-17 12:15:00|238.87|238.84|238.92|238.84|238.97|238.84|238.87|238.79|0
1763381710000|2025-11-17 12:15:10|238.97|238.89|238.97|238.89|238.97|238.89|238.92|238.89|1
1763381730000|2025-11-17 12:15:30|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.79|42
1763381740000|2025-11-17 12:15:40||238.79||238.79||238.84||238.79|61
1763381750000|2025-11-17 12:15:50|238.87|238.74|238.82|238.74|238.92|238.74|238.82|238.74|2
1763381760000|2025-11-17 12:16:00||238.69||238.74||238.74||238.69|0
1763381770000|2025-11-17 12:16:10|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|13
1763381780000|2025-11-17 12:16:20||238.64||238.69||238.69||238.64|0
1763381790000|2025-11-17 12:16:30|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|3
1763381800000|2025-11-17 12:16:40|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|52
1763381820000|2025-11-17 12:17:00|238.87||238.82||238.87||238.82||4
1763381830000|2025-11-17 12:17:10|238.87|238.69|238.82|238.74|238.87|238.74|238.82|238.69|50
1763381840000|2025-11-17 12:17:20|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|24
1763381850000|2025-11-17 12:17:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|8
1763381870000|2025-11-17 12:17:50||238.74||238.79||238.79||238.74|1
1763381880000|2025-11-17 12:18:00|238.82|238.74|238.82|238.74|238.87|238.79|238.82|238.74|0
1763381890000|2025-11-17 12:18:10|238.87|238.79|238.87|238.79|238.87|238.79|238.82|238.74|0
1763381900000|2025-11-17 12:18:20|238.82|238.74|238.82|238.74|238.87|238.74|238.82|238.74|6
1763381910000|2025-11-17 12:18:30|238.87||238.82||238.87||238.82||0
1763381920000|2025-11-17 12:18:40|238.87||238.82||238.87||238.82||1
1763381930000|2025-11-17 12:18:50|238.87||238.82||238.87||238.82||0
1763381940000|2025-11-17 12:19:00|238.87|238.79|238.92|238.79|238.92|238.79|238.87|238.79|18
1763381950000|2025-11-17 12:19:10||238.84||238.84||238.84||238.84|1
1763381960000|2025-11-17 12:19:20|238.97||238.97||238.97||238.97||0
1763381970000|2025-11-17 12:19:30|238.92|238.89|238.97|238.89|238.97|238.89|238.92|238.89|0
1763381980000|2025-11-17 12:19:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1763381990000|2025-11-17 12:19:50||238.79||238.84||238.84||238.79|0
1763382000000|2025-11-17 12:20:00|238.97||238.92||238.97||238.92||24
1763382020000|2025-11-17 12:20:20||238.79||238.79||238.84||238.79|1
1763382030000|2025-11-17 12:20:30|238.87|238.84|238.87|238.79|238.87|238.84|238.87|238.79|16
1763382040000|2025-11-17 12:20:40|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|0
1763382050000|2025-11-17 12:20:50|238.87||238.87||238.87||238.87||2
1763382060000|2025-11-17 12:21:00|238.82||238.82||238.87||238.82||1
1763382070000|2025-11-17 12:21:10|238.87|238.79|238.92|238.79|238.92|238.79|238.82|238.79|0
1763382080000|2025-11-17 12:21:20||238.84||238.84||238.84||238.84|0
1763382090000|2025-11-17 12:21:30|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|65
1763382100000|2025-11-17 12:21:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1763382110000|2025-11-17 12:21:50|238.97||238.92||238.97||238.92||1
1763382120000|2025-11-17 12:22:00|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|1
1763382130000|2025-11-17 12:22:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|7
1763382140000|2025-11-17 12:22:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1763382150000|2025-11-17 12:22:30||238.79||238.84||238.84||238.79|0
1763382180000|2025-11-17 12:23:00||238.79||238.84||238.84||238.79|0
1763382190000|2025-11-17 12:23:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|2
1763382210000|2025-11-17 12:23:30|239.02|238.94|239.07|238.94|239.07|238.94|238.97|238.89|12
1763382220000|2025-11-17 12:23:40|239.02|238.99|239.02|238.94|239.07|238.99|239.02|238.94|0
1763382230000|2025-11-17 12:23:50|239.07|238.99|239.07|238.94|239.07|238.99|239.02|238.94|0
1763382240000|2025-11-17 12:24:00||238.99||238.99||238.99||238.94|0
1763382250000|2025-11-17 12:24:10|239.02|238.94|239.02|238.94|239.02|238.99|239.02|238.94|4
1763382270000|2025-11-17 12:24:30|238.97|238.89|238.97|238.89|238.97|238.94|238.97|238.89|1
1763382290000|2025-11-17 12:24:50|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|23
1763382300000|2025-11-17 12:25:00||238.89||238.94||238.94||238.89|0
1763382310000|2025-11-17 12:25:10|239.12|238.99|239.07|238.99|239.12|239.04|239.07|238.99|35
1763382320000|2025-11-17 12:25:20|239.12|239.04|239.07|238.99|239.12|239.04|239.07|238.99|1
1763382340000|2025-11-17 12:25:40|239.12|239.04|239.12|239.04|239.12|239.04|239.12|238.99|123
1763382360000|2025-11-17 12:26:00|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|47
1763382370000|2025-11-17 12:26:10||239.04||239.04||239.04||239.04|21
1763382380000|2025-11-17 12:26:20|239.12|239.09|239.07|238.99|239.12|239.09|239.07|238.99|17
1763382410000|2025-11-17 12:26:50|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|49
1763382420000|2025-11-17 12:27:00|239.17||239.17||239.17||239.12||4
1763382430000|2025-11-17 12:27:10|239.12||239.12||239.17||239.12||1
1763382440000|2025-11-17 12:27:20|239.17|239.09|239.17|239.04|239.17|239.09|239.17|239.04|0
1763382450000|2025-11-17 12:27:30||239.09||239.04||239.09||239.04|0
1763382460000|2025-11-17 12:27:40|239.12|239.09|239.12|239.04|239.12|239.09|239.12|238.99|1
1763382500000|2025-11-17 12:28:20|239.17||239.12||239.17||239.12||0
1763382510000|2025-11-17 12:28:30|239.17||239.12||239.17||239.12||0
1763382530000|2025-11-17 12:28:50|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|4
1763382540000|2025-11-17 12:29:00|239.07|238.99|239.07|238.99|239.07|239.04|239.07|238.99|36
1763382550000|2025-11-17 12:29:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|15
1763382560000|2025-11-17 12:29:20|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|0
1763382570000|2025-11-17 12:29:30|239.02|238.94|239.07|238.94|239.07|238.99|239.02|238.94|20
1763382580000|2025-11-17 12:29:40||238.99||238.99||238.99||238.94|0
1763382590000|2025-11-17 12:29:50|239.02|238.94|239.02|238.94|239.07|238.94|239.02|238.94|7
1763382600000|2025-11-17 12:30:00|238.97|238.89|238.97|238.89|239.02|238.89|238.97|238.89|6
1763382610000|2025-11-17 12:30:10|239.02||238.97||239.02||238.97||0
1763382620000|2025-11-17 12:30:20|238.92|238.84|238.92|238.84|238.92|238.89|238.92|238.84|34
1763382630000|2025-11-17 12:30:30|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|33
1763382640000|2025-11-17 12:30:40|238.97||238.92||238.97||238.92||0
1763382650000|2025-11-17 12:30:50|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|6
1763382660000|2025-11-17 12:31:00|238.87|238.84|238.92|238.84|238.97|238.84|238.87|238.84|2
1763382670000|2025-11-17 12:31:10|238.97||238.92||238.97||238.92||0
1763382680000|2025-11-17 12:31:20|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|12
1763382690000|2025-11-17 12:31:30|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|6
1763382700000|2025-11-17 12:31:40|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|1
1763382710000|2025-11-17 12:31:50|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|4
1763382720000|2025-11-17 12:32:00|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|6
1763382730000|2025-11-17 12:32:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|1
1763382740000|2025-11-17 12:32:20|238.92|238.84|238.92|238.84|238.97|238.89|238.92|238.84|4
1763382750000|2025-11-17 12:32:30|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|0
1763382760000|2025-11-17 12:32:40|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|1
1763382770000|2025-11-17 12:32:50|238.97|238.84|238.97|238.84|238.97|238.84|238.92|238.84|6
1763382780000|2025-11-17 12:33:00|238.92||238.92||238.92||238.92||0
1763382820000|2025-11-17 12:33:40||238.79||238.84||238.84||238.79|8
1763382830000|2025-11-17 12:33:50|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|6
1763382840000|2025-11-17 12:34:00|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|1
1763382850000|2025-11-17 12:34:10|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.79|17
1763382860000|2025-11-17 12:34:20||238.79||238.84||238.84||238.79|0
1763382870000|2025-11-17 12:34:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|1
1763382880000|2025-11-17 12:34:40|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.79|6
1763382890000|2025-11-17 12:34:50|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|0
1763382900000|2025-11-17 12:35:00|238.87|238.79|238.92|238.79|238.92|238.79|238.87|238.79|4
1763382910000|2025-11-17 12:35:10||238.84||238.84||238.84||238.79|0
1763382920000|2025-11-17 12:35:20|238.97|238.89|239.02|238.89|239.02|238.89|238.97|238.84|28
1763382930000|2025-11-17 12:35:30|238.97|238.94|239.02|238.89|239.02|238.94|238.97|238.89|12
1763382940000|2025-11-17 12:35:40||238.94||238.94||238.94||238.94|0
1763382970000|2025-11-17 12:36:10|239.07|238.89|238.97|238.89|239.07|238.89|238.97|238.89|8
1763382980000|2025-11-17 12:36:20|238.92|238.84|238.97|238.84|238.97|238.84|238.92|238.84|0
1763382990000|2025-11-17 12:36:30|238.92|238.89|238.97|238.89|238.97|238.89|238.92|238.89|0
1763383000000|2025-11-17 12:36:40||238.84||238.89||238.89||238.84|0
1763383010000|2025-11-17 12:36:50|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1763383020000|2025-11-17 12:37:00|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|2
1763383030000|2025-11-17 12:37:10|238.87||238.92||238.92||238.87||0
1763383040000|2025-11-17 12:37:20||238.84||238.84||238.84||238.79|0
1763383070000|2025-11-17 12:37:50|238.97|238.79|238.92|238.79|238.97|238.79|238.87|238.79|3
1763383080000|2025-11-17 12:38:00|238.87|238.84|238.92|238.84|238.92|238.84|238.87|238.79|2
1763383090000|2025-11-17 12:38:10|238.97|238.79|238.97|238.84|238.97|238.89|238.92|238.79|0
1763383100000|2025-11-17 12:38:20|238.92||238.97||238.97||238.92||1
1763383110000|2025-11-17 12:38:30||238.89||238.89||238.89||238.84|0
1763383120000|2025-11-17 12:38:40||238.84||238.89||238.89||238.84|1
1763383130000|2025-11-17 12:38:50||238.84||238.89||238.89||238.84|1
1763383140000|2025-11-17 12:39:00|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|4
1763383150000|2025-11-17 12:39:10|238.97||238.97||238.97||238.92||0
1763383160000|2025-11-17 12:39:20||238.89||238.84||238.89||238.84|0
1763383170000|2025-11-17 12:39:30|238.92||238.92||238.97||238.92||0
1763383200000|2025-11-17 12:40:00|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|17
1763383210000|2025-11-17 12:40:10|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|209
1763383220000|2025-11-17 12:40:20|||||||||8
1763383230000|2025-11-17 12:40:30|||||||||2
1763383240000|2025-11-17 12:40:40|||||||||1
1763383250000|2025-11-17 12:40:50|238.92||238.92||238.92||238.87||44
1763383260000|2025-11-17 12:41:00||238.84||238.84||238.84||238.84|0
1763383270000|2025-11-17 12:41:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|7
1763383290000|2025-11-17 12:41:30|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.84|2
1763383300000|2025-11-17 12:41:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|4
1763383310000|2025-11-17 12:41:50|||||||||157
1763383320000|2025-11-17 12:42:00|||||||||3
1763383340000|2025-11-17 12:42:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|54
1763383350000|2025-11-17 12:42:30|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|11
1763383360000|2025-11-17 12:42:40|238.87||238.92||238.92||238.87||1
1763383370000|2025-11-17 12:42:50|238.87|238.84|238.92|238.84|238.92|238.84|238.87|238.84|0
1763383380000|2025-11-17 12:43:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|2
1763383390000|2025-11-17 12:43:10|238.92||238.87||238.92||238.87||327
1763383400000|2025-11-17 12:43:20|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|222
1763383420000|2025-11-17 12:43:40|||||||||1
1763383430000|2025-11-17 12:43:50|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.64|36
1763383440000|2025-11-17 12:44:00|238.72|238.64|238.77|238.64|238.77|238.64|238.72|238.64|26
1763383450000|2025-11-17 12:44:10||238.69||238.69||238.69||238.64|1
1763383460000|2025-11-17 12:44:20|238.82|238.74|238.87|238.74|238.87|238.74|238.82|238.74|15
1763383470000|2025-11-17 12:44:30|238.82|238.79|238.82|238.74|238.87|238.79|238.82|238.74|1
1763383500000|2025-11-17 12:45:00|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|1
1763383510000|2025-11-17 12:45:10|238.72|238.64|238.72|238.64|238.72|238.69|238.72|238.64|0
1763383520000|2025-11-17 12:45:20|238.77||238.77||238.77||238.77||10
1763383530000|2025-11-17 12:45:30|238.72|238.69|238.72|238.59|238.77|238.69|238.72|238.59|1
1763383540000|2025-11-17 12:45:40|238.67|238.64|238.67|238.59|238.72|238.64|238.67|238.59|12
1763383550000|2025-11-17 12:45:50||238.54||238.59||238.59||238.54|6
1763383560000|2025-11-17 12:46:00||238.54||238.59||238.59||238.54|1
1763383580000|2025-11-17 12:46:20|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.49|1
1763383600000|2025-11-17 12:46:40|238.57|238.49|238.57|238.49|238.57|238.54|238.57|238.49|0
1763383620000|2025-11-17 12:47:00|238.62||238.57||238.62||238.57||25
1763383630000|2025-11-17 12:47:10|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|13
1763383640000|2025-11-17 12:47:20|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.49|10
1763383650000|2025-11-17 12:47:30|238.57|238.49|238.57|238.49|238.57|238.54|238.57|238.49|73
1763383660000|2025-11-17 12:47:40|||||||||6
1763383690000|2025-11-17 12:48:10|||||||||2
1763383700000|2025-11-17 12:48:20|238.62||238.57||238.62||238.57||22
1763383710000|2025-11-17 12:48:30|||||||||1
1763383720000|2025-11-17 12:48:40|238.62||238.57||238.62||238.57||0
1763383730000|2025-11-17 12:48:50|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|6
1763383740000|2025-11-17 12:49:00|238.67|238.59|238.67|238.59|238.72|238.64|238.67|238.59|12
1763383750000|2025-11-17 12:49:10|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.59|10
1763383760000|2025-11-17 12:49:20|238.77|238.69|238.77|238.69|238.77|238.69|238.72|238.64|8
1763383770000|2025-11-17 12:49:30||238.64||238.69||238.69||238.64|0
1763383780000|2025-11-17 12:49:40|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|24
1763383800000|2025-11-17 12:50:00|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|50
1763383810000|2025-11-17 12:50:10|238.87|238.79|238.87|238.74|238.87|238.79|238.82|238.74|43
1763383820000|2025-11-17 12:50:20||238.79||238.79||238.79||238.74|7
1763383830000|2025-11-17 12:50:30||238.74||238.79||238.79||238.74|6
1763383840000|2025-11-17 12:50:40|||||||||16
1763383860000|2025-11-17 12:51:00|||||||||12
1763383870000|2025-11-17 12:51:10||238.74||238.79||238.79||238.74|2
1763383880000|2025-11-17 12:51:20||238.74||238.79||238.79||238.74|1
1763383890000|2025-11-17 12:51:30|238.82|238.74|238.82|238.74|238.87|238.79|238.82|238.74|5
1763383900000|2025-11-17 12:51:40|238.87||238.82||238.87||238.82||55
1763383930000|2025-11-17 12:52:10|||||||||62
1763383950000|2025-11-17 12:52:30|||||||||34
1763383960000|2025-11-17 12:52:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|1
1763383970000|2025-11-17 12:52:50||238.74||238.74||238.74||238.74|16
1763383980000|2025-11-17 12:53:00|238.82|238.79|238.82|238.74|238.82|238.79|238.82|238.74|0
1763383990000|2025-11-17 12:53:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|2
1763384000000|2025-11-17 12:53:20||238.74||238.74||238.79||238.74|18
1763384010000|2025-11-17 12:53:30||238.79||238.79||238.79||238.74|0
1763384020000|2025-11-17 12:53:40|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.79|23
1763384030000|2025-11-17 12:53:50|238.87|238.79|238.92|238.79|238.92|238.79|238.87|238.74|2
1763384040000|2025-11-17 12:54:00|238.87||238.87||238.87||238.87||0
1763384050000|2025-11-17 12:54:10|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|1
1763384100000|2025-11-17 12:55:00||238.74||238.79||238.79||238.74|25
1763384110000|2025-11-17 12:55:10|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|9
1763384120000|2025-11-17 12:55:20|239.22|239.14|239.57|239.49|239.62|239.54|239.17|239.09|1600
1763384130000|2025-11-17 12:55:30|239.62|239.54|239.57|239.49|239.62|239.54|239.52|239.44|362
1763384140000|2025-11-17 12:55:40|239.52|239.44|239.47|239.39|239.57|239.49|239.47|239.39|231
1763384150000|2025-11-17 12:55:50|239.42|239.34|239.42|239.34|239.52|239.39|239.42|239.34|206
1763384160000|2025-11-17 12:56:00|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|296
1763384170000|2025-11-17 12:56:10|239.37|239.29|239.42|239.34|239.42|239.34|239.37|239.24|239
1763384180000|2025-11-17 12:56:20|239.37|239.29|239.32|239.24|239.42|239.29|239.32|239.24|84
1763384190000|2025-11-17 12:56:30|239.42|239.29|239.42|239.34|239.42|239.34|239.37|239.24|156
1763384200000|2025-11-17 12:56:40|239.47|239.39|239.52|239.44|239.52|239.44|239.42|239.34|210
1763384210000|2025-11-17 12:56:50|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|92
1763384220000|2025-11-17 12:57:00|239.47|239.39|239.42|239.34|239.52|239.39|239.42|239.34|72
1763384230000|2025-11-17 12:57:10|239.47|239.39|239.57|239.49|239.57|239.49|239.47|239.34|33
1763384240000|2025-11-17 12:57:20|239.62|239.54|239.62|239.54|239.67|239.59|239.62|239.54|44
1763384250000|2025-11-17 12:57:30|239.57|239.49|239.72|239.64|239.72|239.64|239.57|239.49|54
1763384260000|2025-11-17 12:57:40|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|20
1763384270000|2025-11-17 12:57:50|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|26
1763384280000|2025-11-17 12:58:00|239.67|239.59|239.62|239.49|239.67|239.59|239.57|239.49|693
1763384290000|2025-11-17 12:58:10|239.57|239.54|239.62|239.54|239.62|239.54|239.57|239.54|198
1763384300000|2025-11-17 12:58:20|239.57|239.49|239.62|239.49|239.62|239.54|239.57|239.44|25
1763384310000|2025-11-17 12:58:30|239.57|239.54|239.57|239.49|239.62|239.54|239.57|239.49|17
1763384320000|2025-11-17 12:58:40|239.62|239.54|239.62|239.54|239.62|239.54|239.57|239.49|36
1763384330000|2025-11-17 12:58:50|239.57|239.49|239.62|239.49|239.62|239.49|239.57|239.49|13
1763384340000|2025-11-17 12:59:00|239.57|239.54|239.52|239.44|239.57|239.54|239.52|239.44|141
1763384350000|2025-11-17 12:59:10|239.57|239.39|239.47|239.39|239.57|239.39|239.47|239.39|23
1763384360000|2025-11-17 12:59:20|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.39|78
1763384370000|2025-11-17 12:59:30|239.52||239.47||239.52||239.47||1
1763384380000|2025-11-17 12:59:40|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|27
1763384390000|2025-11-17 12:59:50||239.29||239.34||239.34||239.29|21
1763384400000|2025-11-17 13:00:00|239.47|239.39|239.52|239.39|239.52|239.39|239.47|239.34|26
1763384410000|2025-11-17 13:00:10|239.47|239.44|239.47|239.39|239.47|239.44|239.47|239.39|2
1763384420000|2025-11-17 13:00:20|239.52|239.44|239.42|239.34|239.52|239.44|239.42|239.34|69
1763384430000|2025-11-17 13:00:30|239.47|239.39|239.32|239.19|239.47|239.39|239.22|239.14|99
1763384440000|2025-11-17 13:00:40|239.27|239.14|239.37|239.29|239.37|239.29|239.22|239.14|167
1763384450000|2025-11-17 13:00:50|239.32|239.24|239.32|239.24|239.37|239.24|239.32|239.24|283
1763384460000|2025-11-17 13:01:00|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.24|49
1763384470000|2025-11-17 13:01:10|239.42|239.34|239.37|239.29|239.42|239.34|239.37|239.29|165
1763384480000|2025-11-17 13:01:20|239.42|239.24|239.42|239.34|239.42|239.34|239.42|239.24|33
1763384490000|2025-11-17 13:01:30|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|42
1763384500000|2025-11-17 13:01:40|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|57
1763384510000|2025-11-17 13:01:50|239.37|239.29|239.37|239.29|239.37|239.29|239.32|239.24|101
1763384520000|2025-11-17 13:02:00||239.24||239.29||239.29||239.24|214
1763384530000|2025-11-17 13:02:10|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.29|23
1763384540000|2025-11-17 13:02:20|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|6
1763384550000|2025-11-17 13:02:30|||||||||5
1763384560000|2025-11-17 13:02:40|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|3
1763384570000|2025-11-17 13:02:50|239.37|239.29|239.37|239.29|239.37|239.34|239.37|239.29|0
1763384580000|2025-11-17 13:03:00|239.42|239.34|239.37|239.29|239.42|239.34|239.37|239.29|29
1763384590000|2025-11-17 13:03:10|||||||||4
1763384600000|2025-11-17 13:03:20|239.32|239.24|239.37|239.29|239.37|239.29|239.32|239.24|62
1763384610000|2025-11-17 13:03:30|239.32|239.24|239.32|239.24|239.32|239.29|239.32|239.24|65
1763384620000|2025-11-17 13:03:40|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|30
1763384630000|2025-11-17 13:03:50|||||||||6
1763384640000|2025-11-17 13:04:00|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|6
1763384650000|2025-11-17 13:04:10|||||||||3
1763384670000|2025-11-17 13:04:30|239.32|239.24|239.32|239.24|239.32|239.24|239.27|239.19|9
1763384680000|2025-11-17 13:04:40|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|7
1763384690000|2025-11-17 13:04:50|239.42|239.34|239.42|239.29|239.42|239.34|239.42|239.29|16
1763384700000|2025-11-17 13:05:00|239.37|239.34|239.37|239.24|239.37|239.34|239.32|239.24|38
1763384710000|2025-11-17 13:05:10||239.29||239.29||239.29||239.29|0
1763384720000|2025-11-17 13:05:20|239.32|239.24|239.37|239.29|239.37|239.29|239.32|239.24|11
1763384730000|2025-11-17 13:05:30|239.42|239.34|239.37|239.29|239.42|239.34|239.37|239.29|8
1763384740000|2025-11-17 13:05:40||239.24||239.24||239.29||239.24|38
1763384750000|2025-11-17 13:05:50|239.32|239.19|239.22|239.14|239.32|239.19|239.17|239.09|14
1763384760000|2025-11-17 13:06:00|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.14|6
1763384770000|2025-11-17 13:06:10|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.24|34
1763384780000|2025-11-17 13:06:20|239.37|239.29|239.27|239.19|239.37|239.29|239.27|239.19|20
1763384790000|2025-11-17 13:06:30|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.19|1
1763384800000|2025-11-17 13:06:40|239.27|239.19|239.27|239.19|239.27|239.24|239.27|239.19|12
1763384820000|2025-11-17 13:07:00|239.32|239.24|239.27|239.19|239.32|239.24|239.27|239.19|38
1763384830000|2025-11-17 13:07:10|239.22|239.14|239.27|239.19|239.27|239.19|239.22|239.14|27
1763384840000|2025-11-17 13:07:20|239.32|239.14|239.32|239.24|239.32|239.24|239.32|239.14|9
1763384850000|2025-11-17 13:07:30|239.37||239.32||239.37||239.32||4
1763384860000|2025-11-17 13:07:40||239.19||239.19||239.24||239.19|4
1763384870000|2025-11-17 13:07:50|239.27|239.24|239.32|239.24|239.32|239.24|239.27|239.24|26
1763384880000|2025-11-17 13:08:00|239.27|239.19|239.27|239.19|239.27|239.24|239.27|239.19|4
1763384890000|2025-11-17 13:08:10|239.22|239.14|239.17|239.09|239.22|239.14|239.17|239.09|29
1763384910000|2025-11-17 13:08:30|239.12|239.04|239.17|239.09|239.17|239.09|239.12|239.04|8
1763384930000|2025-11-17 13:08:50|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|82
1763384940000|2025-11-17 13:09:00|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|33
1763384960000|2025-11-17 13:09:20|239.12||239.07||239.12||239.07||6
1763384970000|2025-11-17 13:09:30|239.12|239.04|239.07|238.99|239.12|239.04|239.07|238.99|14
1763384980000|2025-11-17 13:09:40|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|4
1763385000000|2025-11-17 13:10:00|238.97|238.89|239.02|238.94|239.02|238.94|238.97|238.89|20
1763385010000|2025-11-17 13:10:10|238.97|238.84|238.97|238.89|238.97|238.89|238.92|238.84|11
1763385020000|2025-11-17 13:10:20|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|7
1763385040000|2025-11-17 13:10:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|19
1763385050000|2025-11-17 13:10:50|238.97||238.92||238.97||238.92||20
1763385060000|2025-11-17 13:11:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|24
1763385080000|2025-11-17 13:11:20||238.74||238.79||238.79||238.74|9
1763385090000|2025-11-17 13:11:30|238.82|238.74|238.87|238.74|238.87|238.79|238.82|238.74|11
1763385100000|2025-11-17 13:11:40|238.82|238.79|238.82|238.74|238.82|238.79|238.82|238.74|1
1763385120000|2025-11-17 13:12:00|238.77|238.69|238.77|238.69|238.82|238.74|238.77|238.69|19
1763385130000|2025-11-17 13:12:10|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|1
1763385140000|2025-11-17 13:12:20|238.77|238.69|238.82|238.69|238.82|238.74|238.77|238.69|1
1763385150000|2025-11-17 13:12:30||238.74||238.74||238.74||238.69|0
1763385160000|2025-11-17 13:12:40|||||||||25
1763385170000|2025-11-17 13:12:50|||||||||8
1763385180000|2025-11-17 13:13:00||238.69||238.74||238.74||238.69|12
1763385200000|2025-11-17 13:13:20|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|1
1763385210000|2025-11-17 13:13:30|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|68
1763385220000|2025-11-17 13:13:40|238.87|238.79|238.87|238.79|238.87|238.84|238.87|238.79|3
1763385240000|2025-11-17 13:14:00|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.74|27
1763385260000|2025-11-17 13:14:20|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|6
1763385290000|2025-11-17 13:14:50|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|3
1763385300000|2025-11-17 13:15:00|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|1
1763385310000|2025-11-17 13:15:10|||||||||1
1763385320000|2025-11-17 13:15:20|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|1
1763385330000|2025-11-17 13:15:30||238.74||238.79||238.79||238.74|0
1763385340000|2025-11-17 13:15:40||238.74||238.79||238.79||238.74|1
1763385350000|2025-11-17 13:15:50|238.92||238.87||238.92||238.87||32
1763385360000|2025-11-17 13:16:00|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|6
1763385390000|2025-11-17 13:16:30|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|2
1763385400000|2025-11-17 13:16:40|238.97|238.89|238.92|238.79|238.97|238.89|238.92|238.79|2
1763385410000|2025-11-17 13:16:50|238.87||238.92||238.92||238.87||1
1763385420000|2025-11-17 13:17:00|238.87||238.87||238.87||238.87||1
1763385430000|2025-11-17 13:17:10||238.74||238.74||238.74||238.74|2
1763385440000|2025-11-17 13:17:20|238.82||238.82||238.82||238.82||19
1763385450000|2025-11-17 13:17:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|1
1763385460000|2025-11-17 13:17:40|238.92||238.87||238.92||238.87||1
1763385470000|2025-11-17 13:17:50|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|10
1763385480000|2025-11-17 13:18:00|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|4
1763385490000|2025-11-17 13:18:10|||||||||2
1763385500000|2025-11-17 13:18:20|238.92||238.87||238.92||238.87||16
1763385510000|2025-11-17 13:18:30|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|2
1763385520000|2025-11-17 13:18:40|||||||||1
1763385530000|2025-11-17 13:18:50|238.92|238.84|238.97|238.84|238.97|238.89|238.92|238.84|10
1763385540000|2025-11-17 13:19:00|238.92|238.89|238.92|238.84|238.92|238.89|238.92|238.84|14
1763385550000|2025-11-17 13:19:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|8
1763385570000|2025-11-17 13:19:30|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|28
1763385590000|2025-11-17 13:19:50|||||||||1
1763385600000|2025-11-17 13:20:00|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|33
1763385610000|2025-11-17 13:20:10|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|1
1763385620000|2025-11-17 13:20:20|238.82|238.74|238.82|238.74|238.82|238.74|238.77|238.74|26
1763385630000|2025-11-17 13:20:30|238.77|238.69|238.82|238.69|238.82|238.74|238.77|238.69|2
1763385640000|2025-11-17 13:20:40|238.87|238.74|238.87|238.74|238.87|238.74|238.87|238.69|1
1763385650000|2025-11-17 13:20:50|238.82|238.79|238.82|238.74|238.87|238.79|238.82|238.74|1
1763385660000|2025-11-17 13:21:00|238.87||238.82||238.87||238.82||33
1763385670000|2025-11-17 13:21:10|238.87|238.69|238.82|238.69|238.87|238.69|238.82|238.69|0
1763385680000|2025-11-17 13:21:20|238.77|238.74|238.77|238.69|238.82|238.74|238.77|238.69|16
1763385690000|2025-11-17 13:21:30|||||||||1
1763385700000|2025-11-17 13:21:40|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|2
1763385710000|2025-11-17 13:21:50|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|7
1763385720000|2025-11-17 13:22:00|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|16
1763385730000|2025-11-17 13:22:10|238.82|238.74|238.82|238.74|238.82|238.74|238.77|238.69|0
1763385740000|2025-11-17 13:22:20||238.69||238.74||238.74||238.69|0
1763385760000|2025-11-17 13:22:40|238.77|238.69|238.82|238.69|238.82|238.69|238.77|238.69|2
1763385770000|2025-11-17 13:22:50|238.77|238.74|238.77|238.69|238.77|238.74|238.77|238.69|1
1763385780000|2025-11-17 13:23:00|238.82|238.64|238.72|238.64|238.82|238.69|238.72|238.64|5
1763385790000|2025-11-17 13:23:10|238.77|238.69|238.77|238.69|238.77|238.69|238.72|238.64|0
1763385800000|2025-11-17 13:23:20|238.72|238.64|238.77|238.64|238.77|238.64|238.72|238.64|0
1763385810000|2025-11-17 13:23:30||238.69||238.69||238.69||238.64|0
1763385820000|2025-11-17 13:23:40||238.64||238.69||238.69||238.64|0
1763385830000|2025-11-17 13:23:50||238.64||238.64||238.69||238.64|0
1763385840000|2025-11-17 13:24:00|238.72|238.69|238.77|238.69|238.77|238.69|238.72|238.69|5
1763385850000|2025-11-17 13:24:10|238.82|238.74|238.82|238.69|238.82|238.74|238.77|238.69|6
1763385860000|2025-11-17 13:24:20|238.77|238.74|238.77|238.69|238.77|238.74|238.77|238.69|0
1763385870000|2025-11-17 13:24:30|238.72|238.64|238.77|238.64|238.77|238.64|238.72|238.64|9
1763385880000|2025-11-17 13:24:40|238.72|238.59|238.72|238.59|238.72|238.59|238.72|238.59|2
1763385890000|2025-11-17 13:24:50|238.67|238.64|238.67|238.59|238.67|238.64|238.67|238.59|46
1763385900000|2025-11-17 13:25:00|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|36
1763385910000|2025-11-17 13:25:10|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|10
1763385920000|2025-11-17 13:25:20|238.72|238.64|238.67|238.59|238.72|238.64|238.67|238.59|2
1763385940000|2025-11-17 13:25:40|238.72|238.64|238.77|238.64|238.77|238.64|238.72|238.64|14
1763385950000|2025-11-17 13:25:50|238.72|238.69|238.77|238.69|238.82|238.74|238.72|238.69|51
1763385970000|2025-11-17 13:26:10|238.82|238.74|238.82|238.69|238.82|238.74|238.82|238.69|5
1763385980000|2025-11-17 13:26:20|238.77|238.74|238.77|238.69|238.82|238.74|238.77|238.69|21
1763385990000|2025-11-17 13:26:30|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|17
1763386000000|2025-11-17 13:26:40|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|15
1763386020000|2025-11-17 13:27:00|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|13
1763386030000|2025-11-17 13:27:10|238.82||238.77||238.82||238.77||37
1763386040000|2025-11-17 13:27:20|238.82||238.82||238.82||238.77||8
1763386050000|2025-11-17 13:27:30||238.74||238.74||238.74||238.69|9
1763386060000|2025-11-17 13:27:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|8
1763386080000|2025-11-17 13:28:00|||||||||2
1763386100000|2025-11-17 13:28:20|||||||||1
1763386110000|2025-11-17 13:28:30|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|11
1763386120000|2025-11-17 13:28:40|238.87||238.82||238.87||238.82||9
1763386130000|2025-11-17 13:28:50||238.69||238.69||238.69||238.69|2
1763386170000|2025-11-17 13:29:30|||||||||3
1763386190000|2025-11-17 13:29:50||238.74||238.74||238.74||238.74|0
1763386200000|2025-11-17 13:30:00||238.69||238.69||238.69||238.69|1
1763386210000|2025-11-17 13:30:10|238.77|238.64|238.77|238.64|238.77|238.64|238.77|238.64|2
1763386220000|2025-11-17 13:30:20|238.72|238.59|238.67|238.59|238.72|238.59|238.67|238.59|5
1763386230000|2025-11-17 13:30:30|238.72||238.67||238.72||238.67||1
1763386240000|2025-11-17 13:30:40||238.54||238.54||238.54||238.54|1
1763386250000|2025-11-17 13:30:50|238.62||238.67||238.67||238.62||8
1763386260000|2025-11-17 13:31:00|238.62||238.62||238.67||238.62||2
1763386270000|2025-11-17 13:31:10|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|1
1763386280000|2025-11-17 13:31:20||238.54||238.54||238.59||238.54|6
1763386290000|2025-11-17 13:31:30|238.62||238.62||238.62||238.62||0
1763386310000|2025-11-17 13:31:50|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|7
1763386320000|2025-11-17 13:32:00||238.44||238.49||238.49||238.44|59
1763386330000|2025-11-17 13:32:10|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.39|3
1763386370000|2025-11-17 13:32:50|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.39|33
1763386380000|2025-11-17 13:33:00|||||||||51
1763386390000|2025-11-17 13:33:10|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|100
1763386400000|2025-11-17 13:33:20|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.39|16
1763386410000|2025-11-17 13:33:30|238.42|238.34|238.37|238.29|238.42|238.39|238.37|238.29|51
1763386430000|2025-11-17 13:33:50|238.32|238.24|238.42|238.34|238.42|238.34|238.32|238.24|233
1763386440000|2025-11-17 13:34:00|238.37|238.29|238.42|238.29|238.42|238.29|238.37|238.29|121
1763386450000|2025-11-17 13:34:10|238.37||238.37||238.37||238.37||1
1763386460000|2025-11-17 13:34:20|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|12
1763386470000|2025-11-17 13:34:30|238.32|238.24|238.37|238.24|238.37|238.29|238.32|238.24|30
1763386480000|2025-11-17 13:34:40|238.32|238.29|238.32|238.24|238.37|238.29|238.32|238.24|0
1763386500000|2025-11-17 13:35:00|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|3
1763386510000|2025-11-17 13:35:10|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|54
1763386520000|2025-11-17 13:35:20|238.37|238.29|238.42|238.29|238.42|238.29|238.37|238.29|7
1763386530000|2025-11-17 13:35:30|238.37||238.37||238.37||238.37||0
1763386540000|2025-11-17 13:35:40|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|4
1763386560000|2025-11-17 13:36:00|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|20
1763386570000|2025-11-17 13:36:10|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|0
1763386580000|2025-11-17 13:36:20|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|72
1763386590000|2025-11-17 13:36:30|||||||||20
1763386600000|2025-11-17 13:36:40|238.22|238.14|238.27|238.19|238.27|238.19|238.22|238.14|33
1763386610000|2025-11-17 13:36:50|238.32|238.29|238.37|238.29|238.37|238.29|238.32|238.29|13
1763386630000|2025-11-17 13:37:10|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|31
1763386640000|2025-11-17 13:37:20|||||||||1
1763386650000|2025-11-17 13:37:30|238.37|238.29|238.42|238.34|238.42|238.34|238.37|238.29|1
1763386660000|2025-11-17 13:37:40|238.37|238.29|238.32|238.24|238.37|238.29|238.32|238.24|387
1763386670000|2025-11-17 13:37:50|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|2
1763386680000|2025-11-17 13:38:00|238.32|238.24|238.27|238.19|238.32|238.24|238.27|238.19|29
1763386690000|2025-11-17 13:38:10|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|2
1763386720000|2025-11-17 13:38:40|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|25
1763386730000|2025-11-17 13:38:50|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|4
1763386740000|2025-11-17 13:39:00|238.47|238.39|238.42|238.34|238.47|238.39|238.42|238.34|10
1763386750000|2025-11-17 13:39:10|238.37|238.29|238.37|238.29|238.42|238.29|238.37|238.29|12
1763386760000|2025-11-17 13:39:20|238.42|238.34|238.42|238.34|238.42|238.34|238.37|238.34|10
1763386810000|2025-11-17 13:40:10|238.37|238.29|238.42|238.29|238.42|238.29|238.37|238.24|91
1763386820000|2025-11-17 13:40:20||238.34||238.34||238.34||238.34|1
1763386830000|2025-11-17 13:40:30|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|1
1763386840000|2025-11-17 13:40:40|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|7
1763386850000|2025-11-17 13:40:50|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|5
1763386860000|2025-11-17 13:41:00|238.37|238.29|238.27|238.19|238.37|238.29|238.27|238.19|9
1763386870000|2025-11-17 13:41:10|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|6
1763386880000|2025-11-17 13:41:20|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|6
1763386890000|2025-11-17 13:41:30|238.22|238.14|238.27|238.14|238.27|238.19|238.22|238.14|27
1763386900000|2025-11-17 13:41:40|238.22|238.19|238.22|238.14|238.22|238.19|238.22|238.14|0
1763386910000|2025-11-17 13:41:50|238.27|238.19|238.22|238.14|238.27|238.19|238.22|238.14|39
1763386920000|2025-11-17 13:42:00|238.27|238.19|238.27|238.14|238.27|238.19|238.27|238.14|4
1763386930000|2025-11-17 13:42:10|238.22|238.19|238.22|238.14|238.27|238.19|238.22|238.14|12
1763386940000|2025-11-17 13:42:20|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|4
1763386950000|2025-11-17 13:42:30|238.22|238.14|238.22|238.09|238.27|238.14|238.22|238.09|11
1763386960000|2025-11-17 13:42:40|238.17|238.14|238.17|238.09|238.17|238.14|238.17|238.09|83
1763386970000|2025-11-17 13:42:50|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.09|15
1763386980000|2025-11-17 13:43:00||238.09||238.14||238.14||238.09|14
1763386990000|2025-11-17 13:43:10|238.17|238.09|238.17|238.09|238.17|238.14|238.17|238.09|13
1763387000000|2025-11-17 13:43:20|238.22|238.14|238.22|238.14|238.22|238.14|238.17|238.14|17
1763387010000|2025-11-17 13:43:30|||||||||3
1763387020000|2025-11-17 13:43:40|238.27|238.19|238.22|238.14|238.27|238.19|238.22|238.14|14
1763387030000|2025-11-17 13:43:50|||||||||1
1763387040000|2025-11-17 13:44:00|||||||||1
1763387050000|2025-11-17 13:44:10||238.09||238.14||238.14||238.09|21
1763387060000|2025-11-17 13:44:20|238.17|238.09|238.17|238.09|238.17|238.14|238.17|238.09|1
1763387070000|2025-11-17 13:44:30|238.12|238.04|238.07|237.99|238.12|238.04|238.02|237.94|107
1763387080000|2025-11-17 13:44:40|238.02|237.94|238.02|237.94|238.02|237.99|238.02|237.94|8
1763387090000|2025-11-17 13:44:50|||||||||3
1763387100000|2025-11-17 13:45:00|237.87|237.79|237.82|237.74|237.87|237.79|237.82|237.74|1412
1763387110000|2025-11-17 13:45:10|237.87|237.79|237.92|237.84|237.92|237.84|237.87|237.79|238
1763387120000|2025-11-17 13:45:20|237.97|237.89|238.02|237.94|238.02|237.94|237.97|237.89|27
1763387130000|2025-11-17 13:45:30|||||||||3
1763387140000|2025-11-17 13:45:40|||||||||9
1763387150000|2025-11-17 13:45:50|||||||||4
1763387160000|2025-11-17 13:46:00|238.07|237.99|238.07|237.99|238.07|237.99|238.02|237.94|11
1763387170000|2025-11-17 13:46:10|238.02|237.94|237.97|237.89|238.02|237.94|237.97|237.89|4
1763387180000|2025-11-17 13:46:20|238.02|237.94|237.97|237.89|238.02|237.94|237.97|237.89|3
1763387190000|2025-11-17 13:46:30|237.92|237.84|237.92|237.84|237.97|237.84|237.92|237.84|4
1763387200000|2025-11-17 13:46:40|237.97|237.89|237.92|237.84|237.97|237.89|237.92|237.84|6
1763387210000|2025-11-17 13:46:50|237.97|237.89|238.07|237.94|238.07|237.94|237.97|237.89|29
1763387220000|2025-11-17 13:47:00|238.02|237.89|238.02|237.94|238.02|237.94|238.02|237.89|34
1763387230000|2025-11-17 13:47:10||237.89||237.89||237.89||237.89|20
1763387240000|2025-11-17 13:47:20|237.97|237.94|238.02|237.94|238.02|237.94|237.97|237.94|16
1763387250000|2025-11-17 13:47:30|237.97|237.89|237.97|237.89|237.97|237.89|237.97|237.89|4
1763387260000|2025-11-17 13:47:40|238.02|237.94|238.02|237.94|238.02|237.94|238.02|237.94|62
1763387270000|2025-11-17 13:47:50|238.07|237.99|238.12|237.99|238.12|238.04|238.07|237.99|423
1763387280000|2025-11-17 13:48:00|238.07|238.04|238.07|237.99|238.07|238.04|238.02|237.94|116
1763387300000|2025-11-17 13:48:20||237.94||237.94||237.94||237.94|4
1763387310000|2025-11-17 13:48:30||237.99||237.99||237.99||237.99|2
1763387320000|2025-11-17 13:48:40|238.12|238.04|238.12|238.04|238.12|238.04|238.12|237.99|27
1763387330000|2025-11-17 13:48:50|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|1
1763387340000|2025-11-17 13:49:00|238.02|237.94|238.02|237.94|238.02|237.94|238.02|237.94|256
1763387350000|2025-11-17 13:49:10|237.97|237.89|237.92|237.84|237.97|237.89|237.92|237.84|63
1763387360000|2025-11-17 13:49:20|237.87|237.79|237.92|237.84|237.92|237.84|237.87|237.79|55
1763387370000|2025-11-17 13:49:30|237.97|237.89|237.97|237.89|237.97|237.89|237.97|237.89|33
1763387380000|2025-11-17 13:49:40|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|8
1763387390000|2025-11-17 13:49:50|||||||||5
1763387400000|2025-11-17 13:50:00|237.87|237.79|237.92|237.84|237.92|237.84|237.87|237.79|51
1763387410000|2025-11-17 13:50:10|237.87|237.79|237.87|237.79|237.92|237.84|237.87|237.79|42
1763387420000|2025-11-17 13:50:20|237.82|237.74|237.82|237.74|237.82|237.79|237.82|237.74|31
1763387430000|2025-11-17 13:50:30|||||||||33
1763387440000|2025-11-17 13:50:40|||||||||2
1763387450000|2025-11-17 13:50:50|237.87|237.79|237.92|237.84|237.92|237.84|237.87|237.74|24
1763387460000|2025-11-17 13:51:00|237.97||237.92||237.97||237.92||12
1763387470000|2025-11-17 13:51:10|237.97|237.89|237.92|237.84|237.97|237.89|237.92|237.84|7
1763387480000|2025-11-17 13:51:20|||||||||3
1763387490000|2025-11-17 13:51:30|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|10
1763387510000|2025-11-17 13:51:50|237.92|237.84|237.92|237.84|237.97|237.84|237.92|237.84|3
1763387520000|2025-11-17 13:52:00|237.97|237.89|237.97|237.89|237.97|237.89|237.97|237.84|2
1763387530000|2025-11-17 13:52:10|238.02||237.97||238.02||237.97||1
1763387540000|2025-11-17 13:52:20|238.02||237.97||238.02||237.97||5
1763387550000|2025-11-17 13:52:30|238.02||238.02||238.02||238.02||2
1763387560000|2025-11-17 13:52:40||237.94||237.94||237.94||237.94|0
1763387570000|2025-11-17 13:52:50|238.07||238.02||238.07||238.02||8
1763387590000|2025-11-17 13:53:10|238.07|237.99|238.12|238.04|238.12|238.04|238.07|237.99|16
1763387600000|2025-11-17 13:53:20||237.99||238.04||238.04||237.99|4
1763387620000|2025-11-17 13:53:40|238.07|237.99|238.07|237.99|238.12|237.99|238.07|237.99|118
1763387630000|2025-11-17 13:53:50|238.12||238.07||238.12||238.07||214
1763387640000|2025-11-17 13:54:00|||||||||99
1763387650000|2025-11-17 13:54:10|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|106
1763387660000|2025-11-17 13:54:20|238.17|238.09|238.12|238.04|238.17|238.09|238.12|237.99|683
1763387670000|2025-11-17 13:54:30|238.07|237.99|238.12|238.04|238.12|238.04|238.07|237.99|24
1763387680000|2025-11-17 13:54:40|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|0
1763387690000|2025-11-17 13:54:50|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.09|44
1763387700000|2025-11-17 13:55:00|238.27||238.22||238.27||238.22||2
1763387710000|2025-11-17 13:55:10|238.17|238.09|238.17|238.09|238.22|238.09|238.17|238.09|7
1763387720000|2025-11-17 13:55:20|238.12|238.04|238.17|238.04|238.17|238.04|238.12|238.04|2
1763387730000|2025-11-17 13:55:30|238.12|237.99|238.12|238.04|238.12|238.04|238.07|237.99|11
1763387740000|2025-11-17 13:55:40||237.99||237.99||238.04||237.99|6
1763387750000|2025-11-17 13:55:50|238.07|238.04|238.12|238.04|238.12|238.04|238.07|238.04|8
1763387760000|2025-11-17 13:56:00|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.04|17
1763387770000|2025-11-17 13:56:10|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|3
1763387780000|2025-11-17 13:56:20|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|24
1763387790000|2025-11-17 13:56:30|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|9
1763387800000|2025-11-17 13:56:40|238.17|238.09|238.22|238.14|238.22|238.14|238.17|238.09|32
1763387810000|2025-11-17 13:56:50|238.27||238.22||238.27||238.22||1
1763387820000|2025-11-17 13:57:00|238.27|238.19|238.27|238.19|238.32|238.19|238.27|238.19|21
1763387830000|2025-11-17 13:57:10|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|23
1763387840000|2025-11-17 13:57:20|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|8
1763387850000|2025-11-17 13:57:30|238.37|238.19|238.32|238.24|238.37|238.24|238.32|238.19|19
1763387860000|2025-11-17 13:57:40||238.19||238.24||238.24||238.19|0
1763387870000|2025-11-17 13:57:50|238.27|238.19|238.32|238.19|238.32|238.24|238.27|238.19|0
1763387880000|2025-11-17 13:58:00|238.27|238.14|238.22|238.14|238.27|238.14|238.22|238.09|0
1763387890000|2025-11-17 13:58:10|238.27|238.19|238.27|238.14|238.27|238.19|238.22|238.14|7
1763387900000|2025-11-17 13:58:20|238.22|238.09|238.22|238.14|238.27|238.14|238.22|238.09|0
1763387910000|2025-11-17 13:58:30|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|0
1763387920000|2025-11-17 13:58:40|238.22|238.14|238.17|238.09|238.22|238.14|238.17|238.09|1
1763387930000|2025-11-17 13:58:50|238.22||238.22||238.22||238.17||4
1763387940000|2025-11-17 13:59:00|238.17|238.14|238.17|238.09|238.17|238.14|238.17|238.09|0
1763387950000|2025-11-17 13:59:10|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.09|2
1763387960000|2025-11-17 13:59:20||238.09||238.14||238.14||238.09|30
1763387970000|2025-11-17 13:59:30|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|1
1763387980000|2025-11-17 13:59:40|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|1
1763387990000|2025-11-17 13:59:50|238.37|238.29|238.37|238.24|238.37|238.29|238.37|238.24|10
1763388000000|2025-11-17 14:00:00|238.32|238.29|238.37|238.29|238.37|238.29|238.32|238.29|21
1763388010000|2025-11-17 14:00:10|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|35
1763388020000|2025-11-17 14:00:20|238.42|238.34|238.42|238.34|238.42|238.34|238.37|238.34|0
1763388030000|2025-11-17 14:00:30|238.47|238.39|238.47|238.39|238.52|238.39|238.47|238.39|108
1763388040000|2025-11-17 14:00:40|238.52|238.44|238.42|238.34|238.52|238.44|238.42|238.34|108
1763388060000|2025-11-17 14:01:00|238.47|238.39|238.47|238.34|238.47|238.39|238.47|238.34|5
1763388070000|2025-11-17 14:01:10|238.42|238.39|238.42|238.34|238.42|238.39|238.42|238.34|23
1763388080000|2025-11-17 14:01:20|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.39|3
1763388090000|2025-11-17 14:01:30|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.39|18
1763388100000|2025-11-17 14:01:40|238.47|238.39|238.52|238.39|238.52|238.39|238.47|238.39|8
1763388110000|2025-11-17 14:01:50|238.47|238.44|238.52|238.39|238.52|238.44|238.47|238.39|10
1763388120000|2025-11-17 14:02:00|238.57|238.44|238.62|238.54|238.62|238.54|238.52|238.44|12
1763388130000|2025-11-17 14:02:10|||||||||2
1763388140000|2025-11-17 14:02:20|238.67|238.59|238.67|238.59|238.67|238.59|238.62|238.59|11
1763388160000|2025-11-17 14:02:40||238.54||238.54||238.54||238.54|0
1763388170000|2025-11-17 14:02:50|238.62|238.59|238.57|238.49|238.62|238.59|238.57|238.49|43
1763388180000|2025-11-17 14:03:00|||||||||53
1763388190000|2025-11-17 14:03:10|||||||||2
1763388200000|2025-11-17 14:03:20|238.52|238.39|238.52|238.39|238.52|238.44|238.52|238.39|28
1763388210000|2025-11-17 14:03:30||238.44||238.44||238.44||238.44|0
1763388220000|2025-11-17 14:03:40||238.39||238.44||238.44||238.39|3
1763388240000|2025-11-17 14:04:00|238.57|238.49|238.57|238.49|238.57|238.49|238.52|238.44|21
1763388250000|2025-11-17 14:04:10||238.44||238.44||238.49||238.44|17
1763388260000|2025-11-17 14:04:20|238.52|238.49|238.57|238.49|238.57|238.49|238.52|238.49|41
1763388270000|2025-11-17 14:04:30|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|22
1763388280000|2025-11-17 14:04:40|238.62|238.54|238.67|238.59|238.67|238.59|238.62|238.54|4
1763388290000|2025-11-17 14:04:50|||||||||40
1763388300000|2025-11-17 14:05:00|238.62|238.54|238.62|238.54|238.67|238.59|238.62|238.54|115
1763388310000|2025-11-17 14:05:10|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|36
1763388320000|2025-11-17 14:05:20|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.49|16
1763388330000|2025-11-17 14:05:30|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|11
1763388340000|2025-11-17 14:05:40|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.54|6
1763388350000|2025-11-17 14:05:50|238.62|238.54|238.67|238.59|238.72|238.64|238.62|238.54|12
1763388370000|2025-11-17 14:06:10|238.72|238.64|238.67|238.59|238.72|238.64|238.67|238.59|10
1763388390000|2025-11-17 14:06:30|238.72|238.64|238.77|238.64|238.77|238.69|238.72|238.64|39
1763388400000|2025-11-17 14:06:40|238.72|238.59|238.72|238.64|238.77|238.64|238.72|238.59|111
1763388410000|2025-11-17 14:06:50|238.67|238.59|238.62|238.54|238.67|238.59|238.62|238.54|15
1763388420000|2025-11-17 14:07:00|238.67|238.59|238.62|238.54|238.67|238.59|238.62|238.54|1
1763388430000|2025-11-17 14:07:10|238.67|238.49|238.62|238.54|238.67|238.54|238.57|238.49|16
1763388440000|2025-11-17 14:07:20|||||||||2
1763388450000|2025-11-17 14:07:30|238.67||238.67||238.67||238.67||3
1763388460000|2025-11-17 14:07:40|238.62|238.59|238.62|238.54|238.67|238.59|238.62|238.54|20
1763388470000|2025-11-17 14:07:50|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|25
1763388490000|2025-11-17 14:08:10|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|6
1763388500000|2025-11-17 14:08:20|238.67|238.59|238.67|238.59|238.67|238.59|238.62|238.54|52
1763388510000|2025-11-17 14:08:30|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|0
1763388520000|2025-11-17 14:08:40|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|23
1763388530000|2025-11-17 14:08:50|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|14
1763388540000|2025-11-17 14:09:00|||||||||1
1763388550000|2025-11-17 14:09:10|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.49|9
1763388560000|2025-11-17 14:09:20||238.49||238.49||238.54||238.49|6
1763388570000|2025-11-17 14:09:30||238.54||238.49||238.54||238.49|24
1763388580000|2025-11-17 14:09:40|238.57|238.54|238.57|238.49|238.57|238.54|238.57|238.49|2
1763388590000|2025-11-17 14:09:50|238.62|238.54|238.67|238.59|238.67|238.59|238.57|238.49|22
1763388600000|2025-11-17 14:10:00|238.72|238.64|238.67|238.59|238.72|238.64|238.67|238.59|23
1763388610000|2025-11-17 14:10:10|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|1
1763388620000|2025-11-17 14:10:20|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|50
1763388630000|2025-11-17 14:10:30|238.57|238.49|238.57|238.49|238.62|238.54|238.57|238.49|25
1763388640000|2025-11-17 14:10:40|238.62|238.54|238.62|238.49|238.62|238.54|238.57|238.49|2
1763388650000|2025-11-17 14:10:50|238.57|238.54|238.62|238.49|238.62|238.54|238.57|238.49|7
1763388660000|2025-11-17 14:11:00|238.57|238.54|238.62|238.54|238.62|238.54|238.57|238.49|3
1763388670000|2025-11-17 14:11:10|238.57|238.49|238.57|238.49|238.62|238.54|238.57|238.49|2
1763388680000|2025-11-17 14:11:20|238.67|238.54|238.67|238.59|238.67|238.59|238.67|238.54|2
1763388690000|2025-11-17 14:11:30||238.54||238.54||238.54||238.54|7
1763388700000|2025-11-17 14:11:40||238.59||238.54||238.59||238.54|8
1763388710000|2025-11-17 14:11:50|238.62|238.59|238.67|238.59|238.67|238.59|238.62|238.54|7
1763388720000|2025-11-17 14:12:00|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|31
1763388730000|2025-11-17 14:12:10|238.67|238.59|238.67|238.59|238.72|238.59|238.67|238.59|0
1763388750000|2025-11-17 14:12:30|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|0
1763388770000|2025-11-17 14:12:50|||||||||56
1763388780000|2025-11-17 14:13:00|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|80
1763388800000|2025-11-17 14:13:20|238.62|238.54|238.52|238.44|238.62|238.54|238.52|238.44|183
1763388810000|2025-11-17 14:13:30|238.47|238.39|238.52|238.44|238.52|238.44|238.47|238.39|107
1763388820000|2025-11-17 14:13:40||238.39||238.39||238.39||238.39|108
1763388830000|2025-11-17 14:13:50|238.47|238.44|238.57|238.49|238.57|238.49|238.47|238.39|48
1763388840000|2025-11-17 14:14:00|238.62|238.44|238.62|238.54|238.62|238.54|238.62|238.44|18
1763388850000|2025-11-17 14:14:10||238.49||238.54||238.54||238.49|34
1763388860000|2025-11-17 14:14:20|238.67|238.49|238.67|238.59|238.67|238.59|238.67|238.49|250
1763388870000|2025-11-17 14:14:30|238.62|238.54|238.67|238.59|238.67|238.59|238.62|238.54|263
1763388880000|2025-11-17 14:14:40||238.54||238.59||238.59||238.54|3
1763388910000|2025-11-17 14:15:10||238.54||238.54||238.54||238.54|16
1763388920000|2025-11-17 14:15:20|238.72|238.59|238.72|238.64|238.72|238.64|238.72|238.59|14
1763388930000|2025-11-17 14:15:30||238.59||238.64||238.64||238.59|5
1763388940000|2025-11-17 14:15:40|238.77|238.69|238.77|238.64|238.77|238.69|238.77|238.64|3
1763388950000|2025-11-17 14:15:50|238.72|238.69|238.77|238.64|238.77|238.69|238.72|238.64|5
1763388960000|2025-11-17 14:16:00||238.69||238.69||238.69||238.69|7
1763388980000|2025-11-17 14:16:20|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|33
1763388990000|2025-11-17 14:16:30|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|18
1763389000000|2025-11-17 14:16:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|21
1763389010000|2025-11-17 14:16:50|||||||||124
1763389020000|2025-11-17 14:17:00|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|27
1763389040000|2025-11-17 14:17:20|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|32
1763389060000|2025-11-17 14:17:40|239.02||239.02||239.02||239.02||1
1763389070000|2025-11-17 14:17:50|238.97||238.97||239.02||238.97||2
1763389090000|2025-11-17 14:18:10|||||||||42
1763389100000|2025-11-17 14:18:20||238.84||238.89||238.89||238.84|0
1763389120000|2025-11-17 14:18:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|1
1763389130000|2025-11-17 14:18:50|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|5
1763389140000|2025-11-17 14:19:00|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|22
1763389150000|2025-11-17 14:19:10|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|17
1763389160000|2025-11-17 14:19:20|238.87|238.79|238.87|238.79|238.87|238.84|238.87|238.79|9
1763389180000|2025-11-17 14:19:40|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|2
1763389190000|2025-11-17 14:19:50|238.87||238.87||238.92||238.87||1
1763389200000|2025-11-17 14:20:00|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|37
1763389210000|2025-11-17 14:20:10|238.87|238.79|238.87|238.74|238.87|238.79|238.82|238.74|19
1763389220000|2025-11-17 14:20:20||238.79||238.79||238.79||238.74|15
1763389230000|2025-11-17 14:20:30|238.92||238.92||238.92||238.87||1
1763389240000|2025-11-17 14:20:40|238.87|238.84|238.92|238.84|238.92|238.84|238.87|238.84|0
1763389250000|2025-11-17 14:20:50|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|14
1763389260000|2025-11-17 14:21:00|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|0
1763389270000|2025-11-17 14:21:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|0
1763389280000|2025-11-17 14:21:20|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|18
1763389290000|2025-11-17 14:21:30||238.84||238.89||238.89||238.84|0
1763389300000|2025-11-17 14:21:40|238.92|238.84|238.97|238.84|238.97|238.89|238.92|238.84|5
1763389310000|2025-11-17 14:21:50||238.89||238.89||238.89||238.89|0
1763389320000|2025-11-17 14:22:00||238.84||238.89||238.89||238.84|0
1763389330000|2025-11-17 14:22:10|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|5
1763389360000|2025-11-17 14:22:40|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|60
1763389370000|2025-11-17 14:22:50|||||||||18
1763389380000|2025-11-17 14:23:00|238.97|238.89|238.97|238.89|239.02|238.89|238.97|238.89|4
1763389390000|2025-11-17 14:23:10|||||||||44
1763389400000|2025-11-17 14:23:20|238.87|238.79|238.87|238.74|238.87|238.79|238.82|238.74|191
1763389410000|2025-11-17 14:23:30||238.79||238.79||238.79||238.79|3
1763389440000|2025-11-17 14:24:00|238.82|238.74|238.87|238.74|238.87|238.79|238.82|238.74|9
1763389450000|2025-11-17 14:24:10|238.82|238.79|238.87|238.74|238.87|238.79|238.82|238.74|8
1763389460000|2025-11-17 14:24:20|238.82||238.82||238.82||238.82||0
1763389470000|2025-11-17 14:24:30|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|1
1763389490000|2025-11-17 14:24:50|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|1
1763389500000|2025-11-17 14:25:00|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.69|4
1763389520000|2025-11-17 14:25:20|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|4
1763389530000|2025-11-17 14:25:30|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.74|2
1763389540000|2025-11-17 14:25:40|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|5
1763389550000|2025-11-17 14:25:50|238.82||238.77||238.82||238.77||69
1763389560000|2025-11-17 14:26:00|238.82|238.74|238.82|238.74|238.82|238.74|238.77|238.69|53
1763389570000|2025-11-17 14:26:10|238.77|238.69|238.77|238.69|238.77|238.74|238.77|238.69|103
1763389580000|2025-11-17 14:26:20|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|108
1763389590000|2025-11-17 14:26:30||238.69||238.74||238.74||238.69|65
1763389600000|2025-11-17 14:26:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|29
1763389610000|2025-11-17 14:26:50|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|110
1763389620000|2025-11-17 14:27:00|238.77|238.69|238.82|238.69|238.82|238.74|238.77|238.69|23
1763389630000|2025-11-17 14:27:10|238.77|238.74|238.77|238.69|238.77|238.74|238.77|238.69|2
1763389640000|2025-11-17 14:27:20|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|1
1763389650000|2025-11-17 14:27:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|3
1763389670000|2025-11-17 14:27:50|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|8
1763389680000|2025-11-17 14:28:00|238.77|238.69|238.77|238.69|238.82|238.74|238.77|238.69|34
1763389690000|2025-11-17 14:28:10|238.82|238.74|238.82|238.74|238.82|238.74|238.77|238.69|14
1763389700000|2025-11-17 14:28:20||238.69||238.74||238.74||238.69|3
1763389730000|2025-11-17 14:28:50|||||||||2
1763389740000|2025-11-17 14:29:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|28
1763389750000|2025-11-17 14:29:10|||||||||4
1763389780000|2025-11-17 14:29:40|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|42
1763389790000|2025-11-17 14:29:50|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|22
1763389800000|2025-11-17 14:30:00|238.82|238.74|238.82|238.69|238.82|238.74|238.77|238.69|74
1763389810000|2025-11-17 14:30:10|238.77|238.74|238.77|238.69|238.87|238.79|238.77|238.69|43
1763389820000|2025-11-17 14:30:20|238.72|238.64|238.77|238.69|238.77|238.69|238.72|238.64|47
1763389830000|2025-11-17 14:30:30|238.72|238.64|238.67|238.59|238.77|238.64|238.67|238.59|13
1763389840000|2025-11-17 14:30:40|238.72|238.64|238.57|238.49|238.72|238.64|238.57|238.49|68
1763389850000|2025-11-17 14:30:50|238.62|238.44|238.57|238.49|238.62|238.54|238.57|238.44|32
1763389860000|2025-11-17 14:31:00|238.62|238.54|238.67|238.59|238.72|238.64|238.62|238.54|17
1763389870000|2025-11-17 14:31:10|238.72|238.64|238.72|238.59|238.77|238.69|238.67|238.59|94
1763389880000|2025-11-17 14:31:20|238.67|238.64|238.67|238.54|238.72|238.64|238.67|238.54|57
1763389890000|2025-11-17 14:31:30|238.62|238.59|238.67|238.59|238.67|238.59|238.62|238.54|1
1763389900000|2025-11-17 14:31:40|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.59|5
1763389910000|2025-11-17 14:31:50|238.77|238.69|238.72|238.64|238.77|238.69|238.72|238.64|4
1763389920000|2025-11-17 14:32:00|238.67|238.59|238.67|238.59|238.72|238.64|238.67|238.59|16
1763389930000|2025-11-17 14:32:10|238.72|238.64|238.77|238.64|238.77|238.64|238.72|238.64|29
1763389940000|2025-11-17 14:32:20|238.82|238.69|238.82|238.74|238.82|238.74|238.77|238.69|10
1763389950000|2025-11-17 14:32:30|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|12
1763389960000|2025-11-17 14:32:40|238.92|238.74|238.87|238.79|238.92|238.79|238.87|238.74|74
1763389970000|2025-11-17 14:32:50|238.82|238.74|238.82|238.74|238.87|238.79|238.82|238.74|3
1763389980000|2025-11-17 14:33:00|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|1
1763389990000|2025-11-17 14:33:10|238.77|238.69|238.72|238.64|238.82|238.69|238.72|238.59|44
1763390000000|2025-11-17 14:33:20|238.77||238.72||238.77||238.72||2
1763390010000|2025-11-17 14:33:30|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|3
1763390020000|2025-11-17 14:33:40|238.77|238.59|238.77|238.64|238.77|238.69|238.77|238.59|4
1763390030000|2025-11-17 14:33:50|238.72|238.69|238.77|238.69|238.82|238.69|238.72|238.69|2
1763390040000|2025-11-17 14:34:00|238.82||238.77||238.82||238.77||14
1763390050000|2025-11-17 14:34:10|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|43
1763390060000|2025-11-17 14:34:20|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|0
1763390070000|2025-11-17 14:34:30|238.87|238.79|238.97|238.89|238.97|238.89|238.87|238.79|57
1763390080000|2025-11-17 14:34:40|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.94|34
1763390090000|2025-11-17 14:34:50|238.97|238.84|238.97|238.84|238.97|238.89|238.92|238.84|25
1763390100000|2025-11-17 14:35:00|238.92|238.89|238.87|238.79|238.92|238.89|238.87|238.79|30
1763390110000|2025-11-17 14:35:10|||||||||1
1763390120000|2025-11-17 14:35:20|238.82|238.74|238.82|238.74|238.82|238.74|238.77|238.69|69
1763390130000|2025-11-17 14:35:30||238.69||238.74||238.74||238.69|2
1763390140000|2025-11-17 14:35:40|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|45
1763390150000|2025-11-17 14:35:50|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|62
1763390160000|2025-11-17 14:36:00|238.87||238.87||238.92||238.87||0
1763390170000|2025-11-17 14:36:10|238.92|238.84|238.92|238.79|238.92|238.84|238.87|238.79|101
1763390180000|2025-11-17 14:36:20|238.97|238.84|238.97|238.89|238.97|238.89|238.92|238.79|123
1763390190000|2025-11-17 14:36:30|239.02|238.94|239.02|238.94|239.07|238.94|239.02|238.89|58
1763390200000|2025-11-17 14:36:40|239.07|238.99|239.02|238.94|239.07|238.99|239.02|238.94|5
1763390210000|2025-11-17 14:36:50|238.97|238.89|238.97|238.89|239.02|238.89|238.97|238.89|48
1763390220000|2025-11-17 14:37:00|239.02||238.97||239.02||238.97||6
1763390230000|2025-11-17 14:37:10|239.02||238.97||239.02||238.97||13
1763390240000|2025-11-17 14:37:20|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|22
1763390260000|2025-11-17 14:37:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|2
1763390270000|2025-11-17 14:37:50||238.74||238.79||238.79||238.74|11
1763390280000|2025-11-17 14:38:00|238.82|238.74|238.87|238.74|238.87|238.79|238.82|238.74|33
1763390290000|2025-11-17 14:38:10|238.82|238.79|238.82|238.74|238.87|238.79|238.82|238.74|0
1763390300000|2025-11-17 14:38:20|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|29
1763390310000|2025-11-17 14:38:30|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|2
1763390320000|2025-11-17 14:38:40|238.77|238.69|238.77|238.69|238.82|238.69|238.77|238.64|1
1763390330000|2025-11-17 14:38:50|238.82|238.74|238.82|238.74|238.87|238.79|238.82|238.74|37
1763390340000|2025-11-17 14:39:00|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|7
1763390350000|2025-11-17 14:39:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|15
1763390360000|2025-11-17 14:39:20|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.69|34
1763390370000|2025-11-17 14:39:30|238.87||238.82||238.87||238.82||92
1763390380000|2025-11-17 14:39:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|6
1763390390000|2025-11-17 14:39:50|238.82|238.74|238.87|238.74|238.87|238.79|238.82|238.74|24
1763390400000|2025-11-17 14:40:00|238.82|238.79|238.82|238.74|238.82|238.79|238.82|238.74|6
1763390410000|2025-11-17 14:40:10|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.74|39
1763390420000|2025-11-17 14:40:20||238.79||238.79||238.79||238.79|8
1763390430000|2025-11-17 14:40:30|238.87|238.84|238.87|238.79|238.92|238.84|238.87|238.79|49
1763390440000|2025-11-17 14:40:40|238.82|238.74|238.92|238.84|238.92|238.84|238.82|238.74|24
1763390450000|2025-11-17 14:40:50|238.97|238.89|238.97|238.89|238.97|238.89|238.92|238.84|67
1763390460000|2025-11-17 14:41:00|238.92|238.84|238.92|238.84|238.97|238.84|238.92|238.84|156
1763390470000|2025-11-17 14:41:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|9
1763390490000|2025-11-17 14:41:30|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.79|11
1763390500000|2025-11-17 14:41:40|238.87|238.79|238.82|238.74|238.92|238.84|238.82|238.74|2
1763390510000|2025-11-17 14:41:50|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|10
1763390520000|2025-11-17 14:42:00|238.82|238.74|238.77|238.69|238.87|238.74|238.77|238.69|10
1763390530000|2025-11-17 14:42:10||238.64||238.64||238.69||238.64|12
1763390540000|2025-11-17 14:42:20||238.69||238.69||238.69||238.64|1
1763390550000|2025-11-17 14:42:30|238.72|238.64|238.77|238.69|238.77|238.69|238.72|238.64|20
1763390560000|2025-11-17 14:42:40||238.64||238.69||238.69||238.64|7
1763390570000|2025-11-17 14:42:50|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|3
1763390580000|2025-11-17 14:43:00|238.87|238.69|238.87|238.79|238.87|238.79|238.87|238.69|5
1763390590000|2025-11-17 14:43:10|238.92|238.74|238.82|238.74|238.92|238.74|238.82|238.74|4
1763390600000|2025-11-17 14:43:20|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|2
1763390610000|2025-11-17 14:43:30||238.74||238.79||238.79||238.74|0
1763390620000|2025-11-17 14:43:40|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.74|0
1763390640000|2025-11-17 14:44:00||238.69||238.74||238.74||238.69|68
1763390650000|2025-11-17 14:44:10|238.77|238.69|238.77|238.69|238.82|238.74|238.77|238.69|1
1763390670000|2025-11-17 14:44:30|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|2
1763390680000|2025-11-17 14:44:40|238.77|238.69|238.72|238.64|238.77|238.69|238.72|238.64|55
1763390690000|2025-11-17 14:44:50|238.77|238.69|238.77|238.69|238.77|238.69|238.72|238.64|20
1763390700000|2025-11-17 14:45:00|238.72|238.64|238.77|238.69|238.77|238.69|238.72|238.64|23
1763390710000|2025-11-17 14:45:10|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|8
1763390720000|2025-11-17 14:45:20|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|1
1763390730000|2025-11-17 14:45:30|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|11
1763390740000|2025-11-17 14:45:40|238.77|238.69|238.82|238.69|238.82|238.74|238.77|238.69|3
1763390750000|2025-11-17 14:45:50|238.77|238.74|238.87|238.79|238.87|238.79|238.77|238.74|62
1763390760000|2025-11-17 14:46:00|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|8
1763390770000|2025-11-17 14:46:10|238.87|238.79|238.87|238.79|238.87|238.79|238.82|238.79|2
1763390780000|2025-11-17 14:46:20|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.79|17
1763390790000|2025-11-17 14:46:30|238.97|238.79|238.97|238.89|238.97|238.89|238.92|238.79|89
1763390800000|2025-11-17 14:46:40|239.02||239.02||239.02||238.97||18
1763390810000|2025-11-17 14:46:50|239.07|238.94|239.02|238.94|239.07|238.99|239.02|238.94|40
1763390820000|2025-11-17 14:47:00|239.07|238.99|239.12|239.04|239.12|239.04|239.07|238.99|14
1763390830000|2025-11-17 14:47:10|||||||||32
1763390840000|2025-11-17 14:47:20|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|6
1763390850000|2025-11-17 14:47:30|239.12|239.04|239.07|238.99|239.12|239.04|239.02|238.94|34
1763390860000|2025-11-17 14:47:40||238.94||238.94||238.94||238.94|10
1763390870000|2025-11-17 14:47:50|239.02|238.99|239.07|238.99|239.07|238.99|239.02|238.94|12
1763390880000|2025-11-17 14:48:00|239.02|238.94|238.92|238.84|239.02|238.94|238.92|238.84|97
1763390890000|2025-11-17 14:48:10||238.79||238.84||238.84||238.79|0
1763390900000|2025-11-17 14:48:20|||||||||8
1763390920000|2025-11-17 14:48:40||238.79||238.84||238.84||238.79|2
1763390930000|2025-11-17 14:48:50|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|21
1763390940000|2025-11-17 14:49:00|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|31
1763390950000|2025-11-17 14:49:10|238.87|238.84|238.87|238.79|238.87|238.84|238.87|238.79|1
1763390970000|2025-11-17 14:49:30|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.74|21
1763390980000|2025-11-17 14:49:40|||||||||1
1763391000000|2025-11-17 14:50:00|238.87|238.79|238.87|238.74|238.87|238.79|238.82|238.74|19
1763391010000|2025-11-17 14:50:10|238.82|238.79|238.77|238.64|238.82|238.79|238.72|238.64|21
1763391020000|2025-11-17 14:50:20|238.72|238.59|238.67|238.59|238.72|238.59|238.67|238.59|34
1763391030000|2025-11-17 14:50:30|238.72|238.64|238.77|238.69|238.77|238.69|238.72|238.64|63
1763391040000|2025-11-17 14:50:40|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.64|7
1763391050000|2025-11-17 14:50:50||238.64||238.69||238.69||238.64|0
1763391060000|2025-11-17 14:51:00|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|5
1763391070000|2025-11-17 14:51:10||238.69||238.69||238.74||238.69|3
1763391080000|2025-11-17 14:51:20|238.77|238.74|238.82|238.74|238.82|238.74|238.77|238.69|1
1763391090000|2025-11-17 14:51:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|21
1763391100000|2025-11-17 14:51:40|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.69|2
1763391110000|2025-11-17 14:51:50|238.87|238.69|238.87|238.79|238.87|238.79|238.87|238.69|4
1763391130000|2025-11-17 14:52:10|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|23
1763391140000|2025-11-17 14:52:20|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|23
1763391150000|2025-11-17 14:52:30||238.84||238.89||238.89||238.84|62
1763391160000|2025-11-17 14:52:40|||||||||14
1763391170000|2025-11-17 14:52:50|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|11
1763391180000|2025-11-17 14:53:00|||||||||3
1763391190000|2025-11-17 14:53:10|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|6
1763391200000|2025-11-17 14:53:20|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|27
1763391210000|2025-11-17 14:53:30|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|55
1763391220000|2025-11-17 14:53:40|238.87|238.79|238.87|238.74|238.87|238.79|238.87|238.74|1
1763391230000|2025-11-17 14:53:50||238.79||238.79||238.79||238.74|1
1763391240000|2025-11-17 14:54:00|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.79|5
1763391250000|2025-11-17 14:54:10|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|19
1763391260000|2025-11-17 14:54:20|238.97||238.92||238.97||238.92||2
1763391270000|2025-11-17 14:54:30||238.79||238.84||238.84||238.79|1
1763391280000|2025-11-17 14:54:40|238.87|238.79|238.87|238.79|238.87|238.84|238.87|238.79|1
1763391290000|2025-11-17 14:54:50|238.92||238.92||238.92||238.92||8
1763391300000|2025-11-17 14:55:00|238.87|238.84|238.82|238.74|238.92|238.84|238.82|238.74|34
1763391310000|2025-11-17 14:55:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|2
1763391320000|2025-11-17 14:55:20|238.82|238.74|238.82|238.74|238.87|238.74|238.82|238.74|4
1763391330000|2025-11-17 14:55:30|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|2
1763391340000|2025-11-17 14:55:40|238.87|238.79|238.77|238.69|238.87|238.79|238.77|238.69|31
1763391360000|2025-11-17 14:56:00|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|18
1763391370000|2025-11-17 14:56:10|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|1
1763391380000|2025-11-17 14:56:20|238.72|238.64|238.67|238.59|238.72|238.64|238.67|238.59|94
1763391390000|2025-11-17 14:56:30|238.62|238.54|238.72|238.59|238.72|238.59|238.62|238.54|64
1763391400000|2025-11-17 14:56:40|238.67|238.64|238.72|238.64|238.72|238.64|238.67|238.59|4
1763391410000|2025-11-17 14:56:50|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|1
1763391420000|2025-11-17 14:57:00|238.77|238.69|238.72|238.64|238.77|238.69|238.72|238.64|18
1763391430000|2025-11-17 14:57:10|238.77|238.69|238.77|238.64|238.77|238.69|238.77|238.64|8
1763391440000|2025-11-17 14:57:20|238.72|238.69|238.82|238.69|238.82|238.74|238.72|238.64|3
1763391450000|2025-11-17 14:57:30|238.77|238.64|238.77|238.64|238.77|238.69|238.72|238.64|9
1763391460000|2025-11-17 14:57:40|238.72|238.69|238.72|238.59|238.72|238.69|238.72|238.59|3
1763391470000|2025-11-17 14:57:50|238.77|238.64|238.82|238.74|238.82|238.74|238.77|238.64|11
1763391480000|2025-11-17 14:58:00|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|7
1763391490000|2025-11-17 14:58:10|238.72|238.64|238.77|238.64|238.77|238.69|238.72|238.64|12
1763391500000|2025-11-17 14:58:20||238.69||238.64||238.69||238.64|8
1763391510000|2025-11-17 14:58:30|238.72||238.72||238.77||238.72||1
1763391520000|2025-11-17 14:58:40|238.67|238.59|238.72|238.59|238.72|238.59|238.67|238.59|10
1763391530000|2025-11-17 14:58:50|238.67||238.72||238.72||238.67||4
1763391550000|2025-11-17 14:59:10|238.67||238.67||238.67||238.67||0
1763391560000|2025-11-17 14:59:20|238.72||238.72||238.72||238.67||5
1763391570000|2025-11-17 14:59:30||238.64||238.64||238.64||238.64|0
1763391580000|2025-11-17 14:59:40|238.77|238.59|238.77|238.64|238.77|238.64|238.72|238.59|271
1763391590000|2025-11-17 14:59:50|238.82|238.69|238.82|238.74|238.87|238.74|238.82|238.69|14
1763391600000|2025-11-17 15:00:00|238.87|238.79|238.87|238.74|238.87|238.79|238.82|238.74|91
1763391610000|2025-11-17 15:00:10|238.92|238.79|238.92|238.79|238.92|238.79|238.87|238.79|22
1763391620000|2025-11-17 15:00:20|238.87|238.84|238.87|238.79|238.92|238.84|238.87|238.79|9
1763391630000|2025-11-17 15:00:30|238.92|238.74|238.92|238.79|238.92|238.79|238.92|238.74|8
1763391640000|2025-11-17 15:00:40|238.97|238.84|238.92|238.84|238.97|238.89|238.92|238.79|15
1763391650000|2025-11-17 15:00:50|238.87|238.79|238.87|238.74|238.87|238.79|238.87|238.74|28
1763391660000|2025-11-17 15:01:00||238.79||238.79||238.79||238.74|3
1763391670000|2025-11-17 15:01:10|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.74|35
1763391690000|2025-11-17 15:01:30|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|51
1763391700000|2025-11-17 15:01:40||238.69||238.74||238.74||238.69|1
1763391720000|2025-11-17 15:02:00|238.87|238.79|238.87|238.79|238.97|238.89|238.87|238.79|70
1763391730000|2025-11-17 15:02:10|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.79|1
1763391740000|2025-11-17 15:02:20|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|9
1763391760000|2025-11-17 15:02:40|238.97|238.89|238.87|238.79|238.97|238.89|238.87|238.79|58
1763391770000|2025-11-17 15:02:50|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|69
1763391780000|2025-11-17 15:03:00|238.92|238.84|239.02|238.94|239.02|238.94|238.87|238.84|106
1763391790000|2025-11-17 15:03:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|19
1763391800000|2025-11-17 15:03:20||238.84||238.89||238.89||238.84|2
1763391810000|2025-11-17 15:03:30|239.02|238.84|239.02|238.94|239.02|238.94|239.02|238.84|8
1763391820000|2025-11-17 15:03:40||238.89||238.89||238.89||238.89|1
1763391830000|2025-11-17 15:03:50|238.97|238.94|239.02|238.94|239.02|238.94|238.97|238.89|20
1763391840000|2025-11-17 15:04:00|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|118
1763391850000|2025-11-17 15:04:10|238.97|238.89|238.97|238.89|239.02|238.94|238.97|238.89|39
1763391860000|2025-11-17 15:04:20|238.92|238.84|238.92|238.84|238.92|238.89|238.92|238.84|22
1763391870000|2025-11-17 15:04:30|238.97|238.79|238.87|238.79|238.97|238.79|238.87|238.79|70
1763391880000|2025-11-17 15:04:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|1
1763391890000|2025-11-17 15:04:50|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|5
1763391900000|2025-11-17 15:05:00|239.02|238.94|239.02|238.94|239.07|238.99|239.02|238.94|23
1763391910000|2025-11-17 15:05:10|239.07|238.99|239.02|238.94|239.07|238.99|239.02|238.94|17
1763391920000|2025-11-17 15:05:20|239.07|238.99|239.07|238.99|239.07|238.99|239.02|238.94|3
1763391930000|2025-11-17 15:05:30|||||||||1
1763391940000|2025-11-17 15:05:40|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|25
1763391950000|2025-11-17 15:05:50|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|19
1763391960000|2025-11-17 15:06:00|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.84|9
1763391970000|2025-11-17 15:06:10|239.02|238.94|239.07|238.99|239.12|238.99|238.97|238.89|458
1763391980000|2025-11-17 15:06:20|239.12|239.04|239.12|239.04|239.12|239.04|239.07|239.04|13
1763391990000|2025-11-17 15:06:30|239.07|238.99|239.12|239.04|239.12|239.04|239.07|238.99|17
1763392010000|2025-11-17 15:06:50||238.99||238.99||239.04||238.99|2
1763392020000|2025-11-17 15:07:00|239.07|238.94|239.02|238.94|239.07|238.99|239.02|238.94|44
1763392030000|2025-11-17 15:07:10|238.97|238.89|239.02|238.89|239.02|238.94|238.97|238.89|8
1763392040000|2025-11-17 15:07:20|238.97|238.94|238.87|238.79|238.97|238.94|238.87|238.79|20
1763392050000|2025-11-17 15:07:30|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.69|75
1763392060000|2025-11-17 15:07:40|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|9
1763392070000|2025-11-17 15:07:50|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|2
1763392080000|2025-11-17 15:08:00|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|26
1763392090000|2025-11-17 15:08:10|238.77|238.69|238.77|238.69|238.82|238.74|238.77|238.69|9
1763392100000|2025-11-17 15:08:20|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|2
1763392110000|2025-11-17 15:08:30|238.72|238.64|238.62|238.54|238.72|238.64|238.62|238.54|50
1763392120000|2025-11-17 15:08:40|238.57|238.49|238.62|238.49|238.62|238.54|238.57|238.49|1
1763392130000|2025-11-17 15:08:50|238.67|238.54|238.62|238.54|238.67|238.59|238.62|238.54|21
1763392140000|2025-11-17 15:09:00|||||||||20
1763392150000|2025-11-17 15:09:10||238.49||238.54||238.54||238.49|4
1763392160000|2025-11-17 15:09:20|238.67|238.59|238.62|238.54|238.67|238.59|238.62|238.54|29
1763392170000|2025-11-17 15:09:30|238.57|238.49|238.57|238.49|238.62|238.49|238.57|238.49|6
1763392180000|2025-11-17 15:09:40|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|52
1763392190000|2025-11-17 15:09:50|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.49|10
1763392200000|2025-11-17 15:10:00|238.67|238.59|238.67|238.59|238.72|238.64|238.67|238.59|19
1763392210000|2025-11-17 15:10:10|||||||||6
1763392220000|2025-11-17 15:10:20|238.72|238.64|238.67|238.59|238.72|238.64|238.67|238.59|1
1763392230000|2025-11-17 15:10:30|238.72||238.67||238.72||238.67||2
1763392240000|2025-11-17 15:10:40|238.72|238.64|238.67|238.59|238.72|238.64|238.67|238.59|26
1763392250000|2025-11-17 15:10:50|238.72|238.54|238.62|238.54|238.72|238.59|238.62|238.54|23
1763392260000|2025-11-17 15:11:00|238.57|238.49|238.62|238.49|238.62|238.49|238.57|238.49|23
1763392270000|2025-11-17 15:11:10|238.57|238.54|238.62|238.49|238.62|238.54|238.57|238.49|0
1763392280000|2025-11-17 15:11:20||238.54||238.54||238.54||238.49|9
1763392290000|2025-11-17 15:11:30|238.67|238.59|238.62|238.54|238.67|238.59|238.62|238.54|40
1763392300000|2025-11-17 15:11:40|238.67|238.49|238.67|238.59|238.67|238.59|238.67|238.49|114
1763392310000|2025-11-17 15:11:50|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|188
1763392320000|2025-11-17 15:12:00|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.49|4
1763392330000|2025-11-17 15:12:10|238.67|238.59|238.62|238.54|238.67|238.59|238.62|238.54|27
1763392340000|2025-11-17 15:12:20|238.67|238.59|238.77|238.69|238.77|238.69|238.67|238.54|36
1763392350000|2025-11-17 15:12:30|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|1
1763392360000|2025-11-17 15:12:40|238.87|238.79|238.92|238.84|238.92|238.84|238.82|238.79|51
1763392370000|2025-11-17 15:12:50|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|10
1763392380000|2025-11-17 15:13:00|238.87||238.87||238.92||238.87||9
1763392390000|2025-11-17 15:13:10||238.74||238.79||238.79||238.74|13
1763392400000|2025-11-17 15:13:20|238.82|238.74|238.82|238.74|238.87|238.74|238.82|238.74|11
1763392420000|2025-11-17 15:13:40|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|5
1763392430000|2025-11-17 15:13:50|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|19
1763392450000|2025-11-17 15:14:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|9
1763392460000|2025-11-17 15:14:20|||||||||1
1763392470000|2025-11-17 15:14:30|238.92|238.74|238.82|238.74|238.92|238.74|238.82|238.74|15
1763392480000|2025-11-17 15:14:40|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|0
1763392490000|2025-11-17 15:14:50|238.87|238.84|238.92|238.84|238.92|238.84|238.87|238.79|0
1763392500000|2025-11-17 15:15:00|238.97|238.89|238.97|238.89|239.02|238.94|238.97|238.89|37
1763392510000|2025-11-17 15:15:10|||||||||2
1763392520000|2025-11-17 15:15:20|239.02||238.97||239.02||238.97||78
1763392530000|2025-11-17 15:15:30|||||||||4
1763392540000|2025-11-17 15:15:40|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|10
1763392550000|2025-11-17 15:15:50|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|16
1763392560000|2025-11-17 15:16:00||238.89||238.94||238.94||238.89|1
1763392570000|2025-11-17 15:16:10|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.94|2
1763392580000|2025-11-17 15:16:20|239.12|239.04|239.12|239.04|239.12|239.04|239.12|238.99|15
1763392590000|2025-11-17 15:16:30|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|1
1763392600000|2025-11-17 15:16:40|239.02|238.94|239.07|238.99|239.07|238.99|239.02|238.94|6
1763392610000|2025-11-17 15:16:50|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|15
1763392620000|2025-11-17 15:17:00|239.07|238.99|238.97|238.89|239.07|238.99|238.97|238.89|35
1763392630000|2025-11-17 15:17:10|239.02||238.97||239.02||238.97||8
1763392640000|2025-11-17 15:17:20|238.92|238.84|238.92|238.84|238.97|238.84|238.92|238.84|26
1763392660000|2025-11-17 15:17:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|5
1763392670000|2025-11-17 15:17:50|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|32
1763392680000|2025-11-17 15:18:00|238.87|238.79|238.87|238.79|238.92|238.84|238.87|238.79|24
1763392690000|2025-11-17 15:18:10|238.92||238.92||238.92||238.87||13
1763392700000|2025-11-17 15:18:20|238.87|238.74|238.87|238.74|238.87|238.79|238.82|238.74|27
1763392710000|2025-11-17 15:18:30|238.82|238.79|238.82|238.74|238.82|238.79|238.82|238.74|1
1763392720000|2025-11-17 15:18:40|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|11
1763392730000|2025-11-17 15:18:50|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|4
1763392740000|2025-11-17 15:19:00|238.77|238.69|238.77|238.69|238.77|238.69|238.72|238.64|24
1763392750000|2025-11-17 15:19:10|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|0
1763392760000|2025-11-17 15:19:20|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|5
1763392770000|2025-11-17 15:19:30|||||||||4
1763392780000|2025-11-17 15:19:40|238.62|238.54|238.67|238.59|238.67|238.59|238.62|238.54|75
1763392790000|2025-11-17 15:19:50|238.62|238.54|238.62|238.54|238.67|238.54|238.62|238.54|3
1763392800000|2025-11-17 15:20:00|238.67|238.59|238.57|238.49|238.67|238.59|238.57|238.49|15
1763392810000|2025-11-17 15:20:10|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|297
1763392820000|2025-11-17 15:20:20|238.62|238.54|238.67|238.59|238.67|238.59|238.62|238.54|327
1763392830000|2025-11-17 15:20:30|238.72|238.54|238.72|238.59|238.72|238.64|238.67|238.54|34
1763392840000|2025-11-17 15:20:40|238.67|238.64|238.62|238.54|238.67|238.64|238.62|238.54|2
1763392850000|2025-11-17 15:20:50|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|119
1763392860000|2025-11-17 15:21:00|238.67|238.59|238.72|238.59|238.72|238.64|238.67|238.59|44
1763392870000|2025-11-17 15:21:10|238.67|238.64|238.72|238.59|238.72|238.64|238.67|238.59|0
1763392880000|2025-11-17 15:21:20|238.67|238.54|238.67|238.59|238.67|238.59|238.67|238.54|0
1763392890000|2025-11-17 15:21:30||238.54||238.59||238.59||238.54|0
1763392900000|2025-11-17 15:21:40|238.62|238.54|238.67|238.54|238.67|238.59|238.62|238.54|12
1763392910000|2025-11-17 15:21:50|238.72|238.59|238.72|238.59|238.72|238.64|238.72|238.59|4
1763392920000|2025-11-17 15:22:00|238.67||238.67||238.72||238.67||6
1763392930000|2025-11-17 15:22:10|238.72|238.64|238.77|238.69|238.82|238.69|238.72|238.64|30
1763392940000|2025-11-17 15:22:20|238.82||238.82||238.82||238.82||0
1763392950000|2025-11-17 15:22:30|238.77|238.64|238.82|238.69|238.82|238.74|238.72|238.64|141
1763392960000|2025-11-17 15:22:40|238.77|238.74|238.82|238.74|238.87|238.79|238.77|238.69|0
1763392970000|2025-11-17 15:22:50|238.87|238.79|238.97|238.84|238.97|238.84|238.87|238.74|9
1763392980000|2025-11-17 15:23:00|238.92||238.92||238.97||238.92||1
1763392990000|2025-11-17 15:23:10|238.97|238.79|238.92|238.84|238.97|238.84|238.87|238.79|25
1763393000000|2025-11-17 15:23:20|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|2
1763393010000|2025-11-17 15:23:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|4
1763393030000|2025-11-17 15:23:50|238.82|238.74|238.82|238.74|238.87|238.74|238.82|238.74|44
1763393040000|2025-11-17 15:24:00|||||||||5
1763393050000|2025-11-17 15:24:10|238.87|238.79|238.97|238.84|238.97|238.89|238.87|238.79|24
1763393060000|2025-11-17 15:24:20||238.89||238.89||238.89||238.89|23
1763393070000|2025-11-17 15:24:30|238.92|238.84|238.97|238.84|238.97|238.89|238.92|238.84|15
1763393080000|2025-11-17 15:24:40|238.92|238.79|238.87|238.79|238.92|238.79|238.87|238.79|43
1763393090000|2025-11-17 15:24:50|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.69|61
1763393100000|2025-11-17 15:25:00|238.82|238.74|238.82|238.69|238.82|238.74|238.77|238.69|10
1763393110000|2025-11-17 15:25:10|238.77|238.64|238.62|238.54|238.77|238.64|238.62|238.54|65
1763393120000|2025-11-17 15:25:20|238.67|238.59|238.67|238.59|238.72|238.59|238.67|238.59|3
1763393130000|2025-11-17 15:25:30|238.72|238.64|238.62|238.54|238.72|238.64|238.62|238.54|11
1763393140000|2025-11-17 15:25:40|238.57|238.49|238.62|238.49|238.62|238.54|238.57|238.49|7
1763393150000|2025-11-17 15:25:50|238.57||238.57||238.57||238.57||27
1763393160000|2025-11-17 15:26:00|238.62|238.54|238.62|238.54|238.67|238.54|238.62|238.54|76
1763393170000|2025-11-17 15:26:10|||||||||2
1763393190000|2025-11-17 15:26:30|238.67|238.59|238.67|238.54|238.67|238.59|238.62|238.54|1806
1763393200000|2025-11-17 15:26:40|238.62|238.59|238.67|238.54|238.67|238.59|238.62|238.54|3
1763393210000|2025-11-17 15:26:50|238.62|238.59|238.62|238.54|238.62|238.59|238.62|238.54|1
1763393220000|2025-11-17 15:27:00|238.72|238.59|238.67|238.59|238.72|238.64|238.67|238.59|35
1763393230000|2025-11-17 15:27:10|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.59|64
1763393240000|2025-11-17 15:27:20|238.67|238.59|238.72|238.59|238.72|238.64|238.67|238.59|15
1763393250000|2025-11-17 15:27:30|238.67|238.64|238.72|238.64|238.72|238.64|238.67|238.64|2
1763393260000|2025-11-17 15:27:40|238.67|238.59|238.67|238.59|238.67|238.64|238.67|238.59|8
1763393280000|2025-11-17 15:28:00|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|15
1763393290000|2025-11-17 15:28:10|||||||||2
1763393300000|2025-11-17 15:28:20||238.59||238.64||238.64||238.59|0
1763393310000|2025-11-17 15:28:30|238.77|238.69|238.82|238.74|238.82|238.74|238.72|238.69|35
1763393330000|2025-11-17 15:28:50||238.69||238.74||238.74||238.69|0
1763393340000|2025-11-17 15:29:00|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|24
1763393350000|2025-11-17 15:29:10|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|2
1763393360000|2025-11-17 15:29:20|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|17
1763393370000|2025-11-17 15:29:30|||||||||15
1763393380000|2025-11-17 15:29:40|238.77|238.69|238.72|238.64|238.77|238.69|238.72|238.64|14
1763393390000|2025-11-17 15:29:50||238.59||238.64||238.64||238.59|154
1763393400000|2025-11-17 15:30:00|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|2
1763393410000|2025-11-17 15:30:10|238.72|238.64|238.72|238.64|238.72|238.64|238.67|238.59|19
1763393420000|2025-11-17 15:30:20|238.77|238.59|238.72|238.64|238.77|238.69|238.72|238.59|6
1763393430000|2025-11-17 15:30:30|238.77|238.69|238.72|238.64|238.77|238.69|238.72|238.64|24
1763393440000|2025-11-17 15:30:40|238.67|238.59|238.67|238.59|238.72|238.64|238.67|238.59|0
1763393450000|2025-11-17 15:30:50|238.72|238.64|238.72|238.64|238.72|238.64|238.67|238.59|0
1763393460000|2025-11-17 15:31:00||238.59||238.64||238.64||238.59|2
1763393470000|2025-11-17 15:31:10|238.82|238.74|238.82|238.69|238.82|238.74|238.82|238.69|186
1763393480000|2025-11-17 15:31:20|238.77||238.77||238.82||238.77||3
1763393490000|2025-11-17 15:31:30|238.82|238.74|238.82|238.74|238.82|238.74|238.77|238.69|0
1763393510000|2025-11-17 15:31:50|238.77|238.69|238.77|238.64|238.77|238.69|238.72|238.64|46
1763393520000|2025-11-17 15:32:00|238.72|238.59|238.67|238.59|238.72|238.59|238.67|238.59|5
1763393540000|2025-11-17 15:32:20|238.62|238.54|238.67|238.59|238.67|238.59|238.62|238.54|55
1763393550000|2025-11-17 15:32:30|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|73
1763393560000|2025-11-17 15:32:40|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|77
1763393570000|2025-11-17 15:32:50||238.39||238.44||238.44||238.39|20
1763393580000|2025-11-17 15:33:00|238.47|238.39|238.42|238.34|238.47|238.39|238.42|238.34|100
1763393590000|2025-11-17 15:33:10|238.47|238.39|238.42|238.34|238.47|238.39|238.42|238.34|15
1763393600000|2025-11-17 15:33:20||238.29||238.34||238.34||238.29|9
1763393610000|2025-11-17 15:33:30|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.24|62
1763393620000|2025-11-17 15:33:40||238.24||238.29||238.29||238.24|1
1763393630000|2025-11-17 15:33:50|||||||||11
1763393640000|2025-11-17 15:34:00|238.32|238.24|238.37|238.29|238.42|238.29|238.32|238.24|46
1763393650000|2025-11-17 15:34:10|238.42|238.34|238.47|238.39|238.47|238.39|238.42|238.34|5
1763393660000|2025-11-17 15:34:20|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|26
1763393670000|2025-11-17 15:34:30|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|10
1763393680000|2025-11-17 15:34:40|||||||||8
1763393690000|2025-11-17 15:34:50|238.47|238.39|238.52|238.44|238.52|238.44|238.47|238.39|27
1763393700000|2025-11-17 15:35:00|238.47|238.39|238.52|238.39|238.52|238.44|238.47|238.39|4
1763393710000|2025-11-17 15:35:10|238.47|238.44|238.52|238.44|238.52|238.44|238.47|238.39|8
1763393720000|2025-11-17 15:35:20||238.39||238.44||238.44||238.39|14
1763393730000|2025-11-17 15:35:30|238.57||238.57||238.57||238.52||9
1763393740000|2025-11-17 15:35:40|238.52||238.57||238.57||238.52||0
1763393750000|2025-11-17 15:35:50|238.52|238.49|238.57|238.44|238.57|238.49|238.52|238.44|0
1763393760000|2025-11-17 15:36:00|238.52||238.52||238.57||238.52||1
1763393770000|2025-11-17 15:36:10|238.57|238.49|238.57|238.49|238.57|238.49|238.52|238.44|17
1763393780000|2025-11-17 15:36:20|238.52|238.44|238.52|238.44|238.57|238.49|238.52|238.44|3
1763393790000|2025-11-17 15:36:30|238.57|238.49|238.57|238.49|238.57|238.49|238.52|238.49|10
1763393800000|2025-11-17 15:36:40|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|1
1763393810000|2025-11-17 15:36:50|238.57|238.49|238.62|238.49|238.62|238.54|238.57|238.49|1
1763393820000|2025-11-17 15:37:00|238.57|238.54|238.62|238.49|238.62|238.54|238.57|238.49|0
1763393830000|2025-11-17 15:37:10|238.57|238.54|238.62|238.54|238.62|238.54|238.57|238.49|9
1763393840000|2025-11-17 15:37:20|238.57|238.49|238.67|238.59|238.67|238.59|238.57|238.49|3
1763393850000|2025-11-17 15:37:30|238.72|238.54|238.67|238.59|238.72|238.59|238.62|238.54|21
1763393860000|2025-11-17 15:37:40|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|7
1763393870000|2025-11-17 15:37:50|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|3
1763393880000|2025-11-17 15:38:00|238.62|238.44|238.57|238.44|238.62|238.44|238.52|238.44|33
1763393890000|2025-11-17 15:38:10|238.52|238.49|238.57|238.49|238.57|238.49|238.52|238.49|0
1763393900000|2025-11-17 15:38:20|238.52|238.44|238.57|238.49|238.57|238.49|238.52|238.44|45
1763393910000|2025-11-17 15:38:30|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|1
1763393920000|2025-11-17 15:38:40|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.39|14
1763393930000|2025-11-17 15:38:50|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|28
1763393940000|2025-11-17 15:39:00|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|13
1763393950000|2025-11-17 15:39:10|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|24
1763393960000|2025-11-17 15:39:20||238.24||238.29||238.29||238.24|5
1763393970000|2025-11-17 15:39:30|||||||||48
1763393980000|2025-11-17 15:39:40|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|3
1763393990000|2025-11-17 15:39:50|||||||||44
1763394000000|2025-11-17 15:40:00|238.27|238.19|238.27|238.19|238.32|238.24|238.27|238.14|349
1763394010000|2025-11-17 15:40:10|238.32|238.24|238.27|238.19|238.32|238.24|238.27|238.19|12
1763394020000|2025-11-17 15:40:20|238.32|238.14|238.22|238.14|238.32|238.14|238.22|238.14|10
1763394030000|2025-11-17 15:40:30|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|1
1763394040000|2025-11-17 15:40:40|238.32|238.24|238.32|238.24|238.32|238.24|238.27|238.19|8
1763394050000|2025-11-17 15:40:50|238.27|238.19|238.27|238.19|238.32|238.19|238.27|238.19|4
1763394060000|2025-11-17 15:41:00|238.32|238.24|238.27|238.19|238.32|238.24|238.27|238.19|8
1763394070000|2025-11-17 15:41:10|238.32|238.24|238.32|238.19|238.32|238.24|238.32|238.19|13
1763394080000|2025-11-17 15:41:20|238.27||238.27||238.27||238.27||0
1763394090000|2025-11-17 15:41:30|238.32|238.24|238.22|238.14|238.32|238.24|238.22|238.14|14
1763394100000|2025-11-17 15:41:40|238.27|238.19|238.22|238.14|238.27|238.19|238.22|238.14|3
1763394120000|2025-11-17 15:42:00|238.27|238.19|238.32|238.24|238.32|238.24|238.22|238.19|23
1763394130000|2025-11-17 15:42:10|238.27|238.19|238.27|238.19|238.32|238.19|238.27|238.19|7
1763394140000|2025-11-17 15:42:20|238.32|238.24|238.27|238.19|238.32|238.24|238.27|238.19|15
1763394150000|2025-11-17 15:42:30|238.32|238.24|238.32|238.24|238.37|238.24|238.27|238.24|272
1763394160000|2025-11-17 15:42:40|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|195
1763394170000|2025-11-17 15:42:50|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|67
1763394190000|2025-11-17 15:43:10|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|30
1763394200000|2025-11-17 15:43:20|238.42|238.34|238.42|238.34|238.47|238.34|238.42|238.34|22
1763394210000|2025-11-17 15:43:30|238.47|238.29|238.42|238.29|238.47|238.34|238.42|238.29|60
1763394220000|2025-11-17 15:43:40|238.47|238.34|238.47|238.34|238.47|238.39|238.47|238.29|3
1763394230000|2025-11-17 15:43:50|238.42|238.39|238.47|238.39|238.47|238.39|238.42|238.34|1
1763394240000|2025-11-17 15:44:00|238.52|238.44|238.52|238.39|238.57|238.44|238.47|238.39|23
1763394250000|2025-11-17 15:44:10|238.47|238.44|238.47|238.39|238.52|238.44|238.47|238.39|2
1763394260000|2025-11-17 15:44:20|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|1
1763394270000|2025-11-17 15:44:30|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|9
1763394280000|2025-11-17 15:44:40|238.52|238.44|238.57|238.44|238.57|238.44|238.52|238.44|13
1763394290000|2025-11-17 15:44:50|238.62|238.49|238.57|238.49|238.62|238.49|238.57|238.49|2
1763394300000|2025-11-17 15:45:00|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|34
1763394310000|2025-11-17 15:45:10|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.39|66
1763394320000|2025-11-17 15:45:20|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|6
1763394330000|2025-11-17 15:45:30|238.47|238.39|238.47|238.39|238.47|238.39|238.42|238.34|13
1763394340000|2025-11-17 15:45:40|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|5
1763394350000|2025-11-17 15:45:50|238.47||238.47||238.47||238.47||3
1763394360000|2025-11-17 15:46:00||238.39||238.39||238.39||238.34|0
1763394370000|2025-11-17 15:46:10|238.52|238.44|238.47|238.39|238.52|238.44|238.47|238.39|30
1763394380000|2025-11-17 15:46:20||238.34||238.39||238.39||238.34|8
1763394390000|2025-11-17 15:46:30|238.42|238.34|238.47|238.39|238.47|238.39|238.42|238.34|3
1763394400000|2025-11-17 15:46:40|238.52|238.44|238.52|238.44|238.57|238.44|238.52|238.44|60
1763394410000|2025-11-17 15:46:50|238.57||238.52||238.57||238.52||0
1763394420000|2025-11-17 15:47:00|||||||||8
1763394430000|2025-11-17 15:47:10|238.57||238.52||238.57||238.52||2
1763394440000|2025-11-17 15:47:20|||||||||41
1763394450000|2025-11-17 15:47:30|238.57||238.52||238.57||238.52||1
1763394460000|2025-11-17 15:47:40|||||||||4
1763394470000|2025-11-17 15:47:50|||||||||4
1763394480000|2025-11-17 15:48:00|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|6
1763394490000|2025-11-17 15:48:10|238.52|238.44|238.57|238.49|238.57|238.49|238.52|238.44|18
1763394500000|2025-11-17 15:48:20|238.62||238.57||238.62||238.57||7
1763394510000|2025-11-17 15:48:30|238.62|238.44|238.52|238.44|238.62|238.44|238.52|238.44|16
1763394520000|2025-11-17 15:48:40||238.39||238.44||238.44||238.39|17
1763394530000|2025-11-17 15:48:50|238.47|238.39|238.52|238.44|238.52|238.44|238.47|238.39|3
1763394540000|2025-11-17 15:49:00|238.47|238.39|238.47|238.39|238.47|238.44|238.47|238.39|16
1763394550000|2025-11-17 15:49:10|||||||||2
1763394560000|2025-11-17 15:49:20|238.42|238.34|238.32|238.24|238.42|238.34|238.32|238.24|60
1763394570000|2025-11-17 15:49:30|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|40
1763394580000|2025-11-17 15:49:40|238.32||238.27||238.32||238.27||10
1763394590000|2025-11-17 15:49:50|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|2
1763394600000|2025-11-17 15:50:00|238.27|238.19|238.32|238.24|238.32|238.24|238.27|238.19|2
1763394610000|2025-11-17 15:50:10|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|5
1763394620000|2025-11-17 15:50:20|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|10
1763394630000|2025-11-17 15:50:30|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|0
1763394640000|2025-11-17 15:50:40|238.37|238.29|238.32|238.24|238.37|238.29|238.32|238.24|40
1763394650000|2025-11-17 15:50:50|238.37|238.29|238.37|238.24|238.37|238.29|238.32|238.24|10
1763394660000|2025-11-17 15:51:00|238.32|238.29|238.32|238.24|238.32|238.29|238.32|238.24|28
1763394670000|2025-11-17 15:51:10|238.37|238.29|238.42|238.29|238.42|238.29|238.37|238.24|33
1763394680000|2025-11-17 15:51:20|238.37||238.37||238.37||238.37||0
1763394690000|2025-11-17 15:51:30|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|3
1763394700000|2025-11-17 15:51:40|238.42|238.34|238.42|238.29|238.42|238.34|238.37|238.29|1
1763394710000|2025-11-17 15:51:50|238.37|238.24|238.32|238.24|238.37|238.29|238.32|238.24|5
1763394720000|2025-11-17 15:52:00|||||||||24
1763394730000|2025-11-17 15:52:10|238.37|238.29|238.32|238.24|238.37|238.29|238.32|238.24|2
1763394750000|2025-11-17 15:52:30|238.27|238.19|238.27|238.19|238.32|238.19|238.27|238.19|63
1763394760000|2025-11-17 15:52:40|238.32||238.27||238.32||238.27||0
1763394770000|2025-11-17 15:52:50|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|3
1763394780000|2025-11-17 15:53:00|238.37|238.29|238.37|238.29|238.42|238.29|238.37|238.29|6
1763394790000|2025-11-17 15:53:10|238.42|238.34|238.42|238.29|238.42|238.34|238.37|238.29|1
1763394800000|2025-11-17 15:53:20|238.37|238.34|238.37|238.29|238.42|238.34|238.37|238.29|2
1763394810000|2025-11-17 15:53:30||238.24||238.29||238.29||238.24|0
1763394830000|2025-11-17 15:53:50|||||||||4
1763394840000|2025-11-17 15:54:00|||||||||3
1763394850000|2025-11-17 15:54:10|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|1
1763394860000|2025-11-17 15:54:20|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.24|9
1763394870000|2025-11-17 15:54:30|238.32|238.24|238.32|238.24|238.37|238.24|238.32|238.24|2
1763394890000|2025-11-17 15:54:50|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|4
1763394900000|2025-11-17 15:55:00|238.32|238.24|238.32|238.24|238.32|238.24|238.27|238.19|5
1763394910000|2025-11-17 15:55:10||238.19||238.19||238.24||238.19|0
1763394920000|2025-11-17 15:55:20|238.27|238.24|238.32|238.24|238.32|238.24|238.27|238.24|32
1763394930000|2025-11-17 15:55:30|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|1
1763394940000|2025-11-17 15:55:40|238.32|238.24|238.27|238.19|238.32|238.24|238.27|238.19|16
1763394950000|2025-11-17 15:55:50|238.32|238.24|238.37|238.24|238.37|238.29|238.32|238.24|25
1763394960000|2025-11-17 15:56:00|238.32|238.29|238.27|238.19|238.32|238.29|238.27|238.19|28
1763394970000|2025-11-17 15:56:10|238.22|238.14|238.27|238.19|238.27|238.19|238.22|238.14|21
1763394980000|2025-11-17 15:56:20|238.22|238.14|238.17|238.09|238.22|238.14|238.17|238.09|25
1763394990000|2025-11-17 15:56:30|238.12|237.99|238.07|237.99|238.12|238.04|238.07|237.99|58
1763395000000|2025-11-17 15:56:40|238.12|238.04|238.07|237.99|238.12|238.04|238.07|237.99|43
1763395020000|2025-11-17 15:57:00|238.12|238.04|238.12|237.99|238.12|238.04|238.07|237.99|32
1763395030000|2025-11-17 15:57:10|238.07|238.04|238.07|237.99|238.12|238.04|238.07|237.99|8
1763395040000|2025-11-17 15:57:20|||||||||400
1763395050000|2025-11-17 15:57:30|238.12|238.04|238.07|237.99|238.12|238.04|238.07|237.99|21
1763395080000|2025-11-17 15:58:00|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|3
1763395090000|2025-11-17 15:58:10|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|50
1763395110000|2025-11-17 15:58:30|||||||||103
1763395120000|2025-11-17 15:58:40|||||||||10
1763395130000|2025-11-17 15:58:50|||||||||19
1763395140000|2025-11-17 15:59:00|||||||||35
1763395150000|2025-11-17 15:59:10|||||||||219
1763395160000|2025-11-17 15:59:20|||||||||78
1763395170000|2025-11-17 15:59:30|238.12|238.04|238.07|237.99|238.12|238.04|238.07|237.99|31
1763395180000|2025-11-17 15:59:40|238.12|238.04|238.12|238.04|238.12|238.04|238.12|237.99|2
1763395190000|2025-11-17 15:59:50|238.17|237.99|238.17|238.09|238.17|238.09|238.17|237.99|26
1763395200000|2025-11-17 16:00:00|238.22|238.04|238.22|238.14|238.22|238.14|238.22|238.04|10
1763395210000|2025-11-17 16:00:10|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|24
1763395220000|2025-11-17 16:00:20|238.22|238.14|238.22|238.14|238.27|238.14|238.22|238.14|15
1763395230000|2025-11-17 16:00:30|238.27|238.19|238.32|238.24|238.32|238.24|238.27|238.19|37
1763395240000|2025-11-17 16:00:40|238.27|238.19|238.27|238.19|238.32|238.19|238.27|238.19|28
1763395250000|2025-11-17 16:00:50|238.32|238.14|238.22|238.14|238.32|238.14|238.22|238.14|3
1763395260000|2025-11-17 16:01:00|238.27|238.19|238.17|238.09|238.27|238.19|238.17|238.09|22
1763395270000|2025-11-17 16:01:10|238.12|238.04|238.12|238.04|238.17|238.09|238.12|238.04|31
1763395280000|2025-11-17 16:01:20|238.17|238.09|238.12|238.04|238.17|238.09|238.12|238.04|24
1763395290000|2025-11-17 16:01:30|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|100
1763395310000|2025-11-17 16:01:50|238.12|238.04|238.12|238.04|238.12|238.04|238.12|237.99|11
1763395320000|2025-11-17 16:02:00|238.07|237.99|238.12|238.04|238.12|238.04|238.07|237.99|17
1763395330000|2025-11-17 16:02:10|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|68
1763395340000|2025-11-17 16:02:20|238.02|237.94|238.02|237.94|238.07|237.99|238.02|237.94|60
1763395350000|2025-11-17 16:02:30|237.97|237.89|238.02|237.94|238.02|237.94|237.97|237.89|214
1763395370000|2025-11-17 16:02:50|237.97|237.89|238.02|237.94|238.02|237.94|237.97|237.89|54
1763395380000|2025-11-17 16:03:00|237.97|237.89|237.97|237.89|237.97|237.94|237.97|237.89|102
1763395390000|2025-11-17 16:03:10|||||||||5
1763395400000|2025-11-17 16:03:20|238.02|237.94|238.02|237.94|238.02|237.94|238.02|237.94|6
1763395410000|2025-11-17 16:03:30|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|65
1763395420000|2025-11-17 16:03:40|238.02|237.94|237.97|237.89|238.02|237.94|237.97|237.89|33
1763395430000|2025-11-17 16:03:50|238.02|237.94|238.02|237.94|238.02|237.94|237.97|237.94|39
1763395440000|2025-11-17 16:04:00|||||||||1
1763395460000|2025-11-17 16:04:20|238.07|237.99|237.97|237.89|238.07|237.99|237.97|237.89|426
1763395470000|2025-11-17 16:04:30|237.92|237.84|237.97|237.89|237.97|237.89|237.92|237.84|466
1763395480000|2025-11-17 16:04:40|238.02|237.94|238.02|237.94|238.02|237.94|237.97|237.89|208
1763395490000|2025-11-17 16:04:50|238.07|237.99|238.07|237.99|238.07|237.99|238.02|237.99|77
1763395500000|2025-11-17 16:05:00|238.02|237.94|238.07|237.99|238.12|238.04|238.02|237.94|82
1763395510000|2025-11-17 16:05:10||237.94||237.99||237.99||237.94|4
1763395520000|2025-11-17 16:05:20||237.94||237.99||237.99||237.94|4
1763395530000|2025-11-17 16:05:30|238.12|238.04|238.07|237.99|238.12|238.04|238.07|237.99|7
1763395540000|2025-11-17 16:05:40|238.12|237.94|238.02|237.94|238.12|237.99|238.02|237.94|3
1763395550000|2025-11-17 16:05:50|238.07|237.99|238.02|237.94|238.07|237.99|238.02|237.94|4
1763395560000|2025-11-17 16:06:00|237.97|237.89|237.92|237.84|237.97|237.89|237.92|237.84|10
1763395570000|2025-11-17 16:06:10|237.87|237.79|237.92|237.79|237.92|237.79|237.87|237.79|4
1763395580000|2025-11-17 16:06:20|237.87|237.74|237.87|237.79|237.87|237.79|237.82|237.74|70
1763395590000|2025-11-17 16:06:30|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|2
1763395600000|2025-11-17 16:06:40|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|123
1763395610000|2025-11-17 16:06:50|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|54
1763395620000|2025-11-17 16:07:00|237.87|237.79|237.92|237.84|237.92|237.84|237.87|237.79|26
1763395630000|2025-11-17 16:07:10||237.79||237.84||237.84||237.79|0
1763395640000|2025-11-17 16:07:20|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.74|40
1763395650000|2025-11-17 16:07:30|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|202
1763395660000|2025-11-17 16:07:40|237.82||237.77||237.82||237.77||7
1763395680000|2025-11-17 16:08:00|237.72|237.64|237.72|237.64|237.77|237.69|237.72|237.64|65
1763395690000|2025-11-17 16:08:10|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|326
1763395700000|2025-11-17 16:08:20|237.72|237.64|237.72|237.64|237.72|237.64|237.72|237.64|188
1763395710000|2025-11-17 16:08:30|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|502
1763395720000|2025-11-17 16:08:40|||||||||2
1763395730000|2025-11-17 16:08:50||237.59||237.64||237.64||237.59|24
1763395750000|2025-11-17 16:09:10|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|36
1763395770000|2025-11-17 16:09:30|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|222
1763395780000|2025-11-17 16:09:40|237.77|237.69|237.77|237.69|237.77|237.69|237.72|237.69|121
1763395790000|2025-11-17 16:09:50|237.72|237.64|237.72|237.64|237.72|237.69|237.72|237.64|38
1763395800000|2025-11-17 16:10:00|237.77|237.69|237.82|237.74|237.82|237.74|237.72|237.64|266
1763395810000|2025-11-17 16:10:10|237.87||237.87||237.87||237.82||10
1763395820000|2025-11-17 16:10:20|237.82|237.79|237.77|237.69|237.87|237.79|237.77|237.69|2085
1763395830000|2025-11-17 16:10:30|237.82|237.74|237.82|237.69|237.82|237.74|237.77|237.69|34
1763395840000|2025-11-17 16:10:40||237.74||237.74||237.74||237.74|0
1763395850000|2025-11-17 16:10:50|237.87|237.69|237.82|237.74|237.87|237.74|237.82|237.69|145
1763395860000|2025-11-17 16:11:00|237.87|237.79|237.87|237.79|237.87|237.79|237.82|237.74|23
1763395870000|2025-11-17 16:11:10|||||||||4
1763395880000|2025-11-17 16:11:20|237.82|237.74|237.82|237.74|237.87|237.79|237.82|237.74|48
1763395890000|2025-11-17 16:11:30|237.87|237.79|237.87|237.74|237.87|237.79|237.87|237.74|50
1763395900000|2025-11-17 16:11:40|237.82|237.79|237.82|237.74|237.87|237.79|237.82|237.74|4
1763395920000|2025-11-17 16:12:00|237.87|237.79|237.87|237.79|237.87|237.79|237.82|237.79|220
1763395930000|2025-11-17 16:12:10|||||||||6
1763395940000|2025-11-17 16:12:20|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|210
1763395950000|2025-11-17 16:12:30|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|44
1763395960000|2025-11-17 16:12:40|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|12
1763395970000|2025-11-17 16:12:50|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|30
1763395980000|2025-11-17 16:13:00|237.82|237.74|237.82|237.69|237.82|237.74|237.82|237.69|74
1763395990000|2025-11-17 16:13:10|237.77|237.74|237.82|237.74|237.82|237.74|237.77|237.69|1
1763396000000|2025-11-17 16:13:20|||||||||2990
1763396010000|2025-11-17 16:13:30|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|23
1763396020000|2025-11-17 16:13:40|237.82|237.74|237.82|237.74|237.87|237.79|237.82|237.74|15
1763396030000|2025-11-17 16:13:50|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|1
1763396040000|2025-11-17 16:14:00|237.82|237.74|237.77|237.69|237.82|237.74|237.77|237.69|24
1763396060000|2025-11-17 16:14:20|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|20
1763396070000|2025-11-17 16:14:30|237.77|237.69|237.82|237.74|237.82|237.74|237.77|237.69|30
1763396080000|2025-11-17 16:14:40|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|4
1763396090000|2025-11-17 16:14:50|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|23
1763396100000|2025-11-17 16:15:00|237.87|237.79|237.92|237.84|237.92|237.84|237.87|237.79|26
1763396110000|2025-11-17 16:15:10|237.87|237.79|237.92|237.79|237.92|237.84|237.87|237.79|36
1763396120000|2025-11-17 16:15:20|237.87|237.84|237.92|237.84|237.92|237.84|237.87|237.79|14
1763396130000|2025-11-17 16:15:30||237.79||237.84||237.84||237.79|10
1763396140000|2025-11-17 16:15:40|237.87|237.79|237.92|237.79|237.92|237.79|237.87|237.79|5
1763396150000|2025-11-17 16:15:50|237.87|237.84|237.87|237.79|237.92|237.84|237.87|237.79|41
1763396160000|2025-11-17 16:16:00|237.92|237.84|237.87|237.79|237.92|237.84|237.87|237.79|125
1763396170000|2025-11-17 16:16:10|||||||||8
1763396180000|2025-11-17 16:16:20|237.92|237.84|237.97|237.89|237.97|237.89|237.92|237.84|98
1763396190000|2025-11-17 16:16:30|||||||||50
1763396200000|2025-11-17 16:16:40|238.02|237.94|238.02|237.94|238.02|237.94|238.02|237.94|17
1763396210000|2025-11-17 16:16:50|237.97|237.89|237.97|237.89|237.97|237.89|237.97|237.84|76
1763396220000|2025-11-17 16:17:00|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|36
1763396230000|2025-11-17 16:17:10|237.97|237.89|237.92|237.84|237.97|237.89|237.92|237.84|31
1763396240000|2025-11-17 16:17:20|237.87|237.79|237.82|237.74|237.87|237.79|237.82|237.74|77
1763396250000|2025-11-17 16:17:30|||||||||160
1763396260000|2025-11-17 16:17:40|237.77|237.69|237.82|237.74|237.82|237.74|237.77|237.69|68
1763396270000|2025-11-17 16:17:50|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|25
1763396280000|2025-11-17 16:18:00|237.92|237.84|237.92|237.84|237.97|237.89|237.92|237.84|37
1763396290000|2025-11-17 16:18:10|237.97|237.89|237.97|237.89|237.97|237.89|237.92|237.84|14
1763396300000|2025-11-17 16:18:20|237.92|237.84|237.87|237.79|237.92|237.84|237.87|237.79|5
1763396310000|2025-11-17 16:18:30|237.92|237.84|237.92|237.84|237.92|237.84|237.92|237.84|16
1763396320000|2025-11-17 16:18:40|||||||||8
1763396330000|2025-11-17 16:18:50|||||||||2
1763396340000|2025-11-17 16:19:00|237.97|237.89|237.97|237.89|237.97|237.89|237.97|237.89|26
1763396350000|2025-11-17 16:19:10|238.02|237.94|238.02|237.94|238.02|237.94|237.97|237.89|14
1763396360000|2025-11-17 16:19:20|237.97|237.89|237.92|237.84|237.97|237.89|237.92|237.84|6
1763396370000|2025-11-17 16:19:30|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|15
1763396380000|2025-11-17 16:19:40|237.92||237.87||237.92||237.87||2
1763396400000|2025-11-17 16:20:00|237.82|237.74|237.82|237.74|237.82|237.79|237.82|237.74|75
1763396410000|2025-11-17 16:20:10||237.69||237.74||237.74||237.69|37
1763396420000|2025-11-17 16:20:20|237.77|237.69|237.82|237.74|237.82|237.74|237.77|237.69|39
1763396430000|2025-11-17 16:20:30||237.69||237.74||237.74||237.69|0
1763396440000|2025-11-17 16:20:40|237.77|237.69|237.77|237.69|237.82|237.74|237.77|237.69|6
1763396450000|2025-11-17 16:20:50|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.69|54
1763396460000|2025-11-17 16:21:00|237.77|237.69|237.82|237.74|237.82|237.74|237.77|237.69|25
1763396470000|2025-11-17 16:21:10|237.77|237.69|237.82|237.74|237.82|237.74|237.77|237.69|28
1763396480000|2025-11-17 16:21:20|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|6
1763396490000|2025-11-17 16:21:30|237.82|237.74|237.87|237.79|237.87|237.79|237.77|237.74|13
1763396500000|2025-11-17 16:21:40|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|96
1763396510000|2025-11-17 16:21:50|237.87|237.69|237.82|237.74|237.87|237.79|237.82|237.69|24
1763396520000|2025-11-17 16:22:00|237.87|237.79|237.87|237.79|237.87|237.79|237.82|237.74|100
1763396530000|2025-11-17 16:22:10|237.92|237.84|237.97|237.89|237.97|237.89|237.92|237.79|104
1763396540000|2025-11-17 16:22:20|237.92|237.84|237.92|237.84|237.97|237.89|237.92|237.84|124
1763396550000|2025-11-17 16:22:30|237.97|237.89|237.97|237.89|237.97|237.89|237.97|237.84|10
1763396560000|2025-11-17 16:22:40||237.84||237.89||237.89||237.84|0
1763396570000|2025-11-17 16:22:50|238.02|237.94|238.07|237.99|238.07|237.99|238.02|237.94|459
1763396580000|2025-11-17 16:23:00|238.02|237.94|238.07|237.99|238.07|237.99|238.02|237.94|132
1763396590000|2025-11-17 16:23:10|238.02|237.94|238.07|237.99|238.07|237.99|238.02|237.94|22
1763396600000|2025-11-17 16:23:20|238.12|238.04|238.12|238.04|238.12|238.04|238.07|238.04|116
1763396610000|2025-11-17 16:23:30|238.07|237.99|238.17|238.09|238.17|238.09|238.07|237.99|14
1763396620000|2025-11-17 16:23:40|||||||||23
1763396630000|2025-11-17 16:23:50|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|262
1763396640000|2025-11-17 16:24:00|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|1
1763396650000|2025-11-17 16:24:10|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|65
1763396660000|2025-11-17 16:24:20|||||||||27
1763396670000|2025-11-17 16:24:30|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|48
1763396680000|2025-11-17 16:24:40|||||||||27
1763396690000|2025-11-17 16:24:50|238.12|238.04|238.17|238.09|238.17|238.09|238.12|238.04|146
1763396700000|2025-11-17 16:25:00|238.22|238.14|238.22|238.14|238.27|238.14|238.22|238.14|71
1763396710000|2025-11-17 16:25:10|238.27||238.22||238.27||238.22||146
1763396720000|2025-11-17 16:25:20|||||||||21
1763396730000|2025-11-17 16:25:30|238.17|238.09|238.22|238.14|238.22|238.14|238.17|238.09|284
1763396740000|2025-11-17 16:25:40|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|100
1763396750000|2025-11-17 16:25:50|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|11
1763396760000|2025-11-17 16:26:00|238.12|238.04|238.07|237.99|238.12|238.04|238.07|237.99|253
1763396770000|2025-11-17 16:26:10|238.12|238.04|238.07|237.99|238.12|238.04|238.07|237.99|75
1763396780000|2025-11-17 16:26:20|238.12|238.04|238.22|238.14|238.22|238.14|238.12|238.04|19
1763396790000|2025-11-17 16:26:30|||||||||5
1763396800000|2025-11-17 16:26:40|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|145
1763396810000|2025-11-17 16:26:50|||||||||139
1763396820000|2025-11-17 16:27:00|238.32|238.24|238.27|238.19|238.32|238.24|238.27|238.19|70
1763396830000|2025-11-17 16:27:10|||||||||106
1763396840000|2025-11-17 16:27:20|238.32|238.24|238.32|238.24|238.32|238.24|238.27|238.19|93
1763396850000|2025-11-17 16:27:30|238.37|238.29|238.32|238.24|238.37|238.29|238.32|238.24|134
1763396860000|2025-11-17 16:27:40|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|1
1763396870000|2025-11-17 16:27:50|||||||||57
1763396880000|2025-11-17 16:28:00|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|132
1763396890000|2025-11-17 16:28:10|238.27|238.19|238.37|238.29|238.37|238.29|238.27|238.19|92
1763396900000|2025-11-17 16:28:20|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|96
1763396910000|2025-11-17 16:28:30|238.42||238.37||238.42||238.37||73
1763396920000|2025-11-17 16:28:40|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|203
1763396930000|2025-11-17 16:28:50|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|549
1763396940000|2025-11-17 16:29:00|||||||||88
1763396950000|2025-11-17 16:29:10|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|160
1763396960000|2025-11-17 16:29:20|238.37|238.29|238.37|238.24|238.37|238.29|238.32|238.24|214
1763396970000|2025-11-17 16:29:30||238.29||238.29||238.29||238.29|66
1763396980000|2025-11-17 16:29:40|||||||||31
1763396990000|2025-11-17 16:29:50|238.42|238.34|238.42|238.34|238.47|238.39|238.42|238.34|496
1763397000000|2025-11-17 16:30:00||238.29||238.34||238.34||238.29|163
1763397010000|2025-11-17 16:30:10|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|132
1763397020000|2025-11-17 16:30:20|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|243
1763397030000|2025-11-17 16:30:30|238.42|238.34|238.42|238.34|238.42|238.34|238.37|238.29|86
1763397040000|2025-11-17 16:30:40|||||||||88
1763397050000|2025-11-17 16:30:50|238.47|238.29|238.47|238.39|238.47|238.39|238.42|238.29|255
1763397060000|2025-11-17 16:31:00|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|139
1763397070000|2025-11-17 16:31:10|238.57|238.49|238.52|238.44|238.57|238.49|238.52|238.44|225
1763397080000|2025-11-17 16:31:20|238.47|238.39|238.52|238.44|238.52|238.44|238.47|238.39|448
1763397090000|2025-11-17 16:31:30|238.57|238.49|238.52|238.44|238.57|238.49|238.52|238.44|335
1763397100000|2025-11-17 16:31:40|238.47|238.39|238.57|238.49|238.57|238.49|238.47|238.39|290
1763397110000|2025-11-17 16:31:50|238.52|238.44|238.47|238.39|238.57|238.49|238.47|238.39|468
1763397120000|2025-11-17 16:32:00|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|196
1763397130000|2025-11-17 16:32:10|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|338
1763397140000|2025-11-17 16:32:20|238.52|238.44|238.57|238.49|238.57|238.49|238.52|238.44|271
1763397150000|2025-11-17 16:32:30|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|224
1763397160000|2025-11-17 16:32:40|||||||||207
1763397170000|2025-11-17 16:32:50|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|212
1763397180000|2025-11-17 16:33:00|||||||||198
1763397190000|2025-11-17 16:33:10|238.52|238.44|238.57|238.49|238.57|238.49|238.52|238.44|240
1763397200000|2025-11-17 16:33:20|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|230
1763397210000|2025-11-17 16:33:30|238.57|238.49|238.52|238.44|238.62|238.49|238.52|238.44|368
1763397220000|2025-11-17 16:33:40|238.57||238.52||238.57||238.52||214
1763397230000|2025-11-17 16:33:50|238.47|238.39|238.47|238.39|238.52|238.44|238.47|238.39|413
1763397240000|2025-11-17 16:34:00|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|283
1763397250000|2025-11-17 16:34:10|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|234
1763397260000|2025-11-17 16:34:20|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|482
1763397270000|2025-11-17 16:34:30|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|497
1763397280000|2025-11-17 16:34:40|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|617
1763397290000|2025-11-17 16:34:50|238.57|238.49|238.52|238.44|238.57|238.49|238.47|238.39|757
1763397300000|2025-11-17 16:35:00|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.39|152
1763397310000|2025-11-17 16:35:10|238.42|238.34|238.42|238.34|238.42|238.34|238.37|238.29|351
1763397320000|2025-11-17 16:35:20|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|90
1763397330000|2025-11-17 16:35:30|238.42|238.34|238.37|238.29|238.42|238.34|238.37|238.29|2018
1763397340000|2025-11-17 16:35:40|238.42|238.34|238.47|238.39|238.47|238.39|238.37|238.34|84
1763397350000|2025-11-17 16:35:50|238.52||238.47||238.52||238.47||136
1763397360000|2025-11-17 16:36:00|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|66
1763397370000|2025-11-17 16:36:10|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|118
1763397380000|2025-11-17 16:36:20|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|48
1763397390000|2025-11-17 16:36:30||238.44||238.49||238.49||238.44|77
1763397400000|2025-11-17 16:36:40|238.62|238.44|238.62|238.54|238.62|238.54|238.62|238.44|45
1763397410000|2025-11-17 16:36:50|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|12
1763397420000|2025-11-17 16:37:00|238.67|238.49|238.67|238.59|238.67|238.59|238.67|238.49|43
1763397430000|2025-11-17 16:37:10|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|18
1763397440000|2025-11-17 16:37:20|238.67|238.59|238.72|238.64|238.72|238.64|238.67|238.59|22
1763397470000|2025-11-17 16:37:50|||||||||16
1763397480000|2025-11-17 16:38:00|238.77|238.59|238.72|238.64|238.77|238.64|238.67|238.59|146
1763397490000|2025-11-17 16:38:10|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|150
1763397500000|2025-11-17 16:38:20|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.59|232
1763397510000|2025-11-17 16:38:30|||||||||20
1763397520000|2025-11-17 16:38:40|238.77|238.69|238.72|238.64|238.77|238.69|238.72|238.64|175
1763397530000|2025-11-17 16:38:50||238.59||238.64||238.64||238.59|14
1763397540000|2025-11-17 16:39:00|238.77|238.59|238.77|238.69|238.77|238.69|238.77|238.59|10
1763397550000|2025-11-17 16:39:10|238.72|238.64|238.77|238.64|238.77|238.69|238.72|238.64|26
1763397560000|2025-11-17 16:39:20|238.72|238.69|238.77|238.69|238.77|238.69|238.72|238.64|9808
1763397570000|2025-11-17 16:39:30||238.64||238.64||238.69||238.64|4
1763397580000|2025-11-17 16:39:40|238.82|238.69|238.82|238.74|238.82|238.74|238.82|238.69|4252
1763397590000|2025-11-17 16:39:50|||||||||10
1763397600000|2025-11-17 16:40:00|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|19
1763397610000|2025-11-17 16:40:10|238.82|238.74|238.82|238.69|238.82|238.74|238.77|238.69|115
1763397620000|2025-11-17 16:40:20|238.87|238.74|238.82|238.74|238.87|238.79|238.82|238.74|96
1763397630000|2025-11-17 16:40:30|238.87|238.79|238.87|238.79|238.87|238.79|238.82|238.79|4
1763397640000|2025-11-17 16:40:40|||||||||2
1763397660000|2025-11-17 16:41:00|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.74|4
1763397670000|2025-11-17 16:41:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|134
1763397680000|2025-11-17 16:41:20|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.74|120
1763397690000|2025-11-17 16:41:30||238.69||238.74||238.74||238.69|1
1763397700000|2025-11-17 16:41:40|238.77|238.69|238.77|238.69|238.77|238.74|238.77|238.69|26
1763397710000|2025-11-17 16:41:50|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|119
1763397720000|2025-11-17 16:42:00|238.77|238.69|238.77|238.69|238.82|238.69|238.77|238.69|83
1763397730000|2025-11-17 16:42:10|238.82||238.82||238.82||238.77||2
1763397740000|2025-11-17 16:42:20||238.74||238.74||238.74||238.74|0
1763397750000|2025-11-17 16:42:30|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|204
1763397760000|2025-11-17 16:42:40|||||||||61
1763397770000|2025-11-17 16:42:50|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|7
1763397790000|2025-11-17 16:43:10|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|24
1763397800000|2025-11-17 16:43:20|238.77|238.69|238.77|238.69|238.82|238.74|238.77|238.69|111
1763397820000|2025-11-17 16:43:40|238.82|238.74|238.77|238.69|238.82|238.74|238.77|238.64|204
1763397830000|2025-11-17 16:43:50|238.82|238.74|238.77|238.64|238.82|238.74|238.77|238.64|1
1763397840000|2025-11-17 16:44:00|238.82|238.69|238.82|238.69|238.82|238.74|238.82|238.69|108
1763397850000|2025-11-17 16:44:10|238.77|238.74|238.82|238.74|238.82|238.74|238.77|238.69|12
1763397870000|2025-11-17 16:44:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|28
1763397880000|2025-11-17 16:44:40|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|0
1763397890000|2025-11-17 16:44:50|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|200
1763397900000|2025-11-17 16:45:00|||||||||50
1763397910000|2025-11-17 16:45:10|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|72
1763397930000|2025-11-17 16:45:30||238.69||238.74||238.74||238.69|1
1763397950000|2025-11-17 16:45:50|||||||||1
1763397960000|2025-11-17 16:46:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|15
1763397970000|2025-11-17 16:46:10|238.82|238.74|238.82|238.69|238.82|238.74|238.82|238.69|0
1763397980000|2025-11-17 16:46:20|238.77|238.74|238.82|238.74|238.82|238.74|238.77|238.69|8
1763397990000|2025-11-17 16:46:30||238.69||238.74||238.74||238.69|0
1763398000000|2025-11-17 16:46:40|238.87|238.79|238.82|238.74|238.87|238.79|238.82|238.74|10
1763398020000|2025-11-17 16:47:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|8
1763398030000|2025-11-17 16:47:10|||||||||165
1763398040000|2025-11-17 16:47:20|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|4
1763398050000|2025-11-17 16:47:30|238.87||238.82||238.87||238.82||15
1763398080000|2025-11-17 16:48:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|31
1763398090000|2025-11-17 16:48:10|238.92|238.84|238.92|238.79|238.92|238.84|238.92|238.79|47
1763398100000|2025-11-17 16:48:20|238.87||238.87||238.87||238.87||0
1763398120000|2025-11-17 16:48:40|||||||||897
1763398130000|2025-11-17 16:48:50|||||||||498
1763398140000|2025-11-17 16:49:00|||||||||1
1763398150000|2025-11-17 16:49:10|238.82|238.74|238.82|238.74|238.82|238.79|238.82|238.74|7
1763398170000|2025-11-17 16:49:30|||||||||1
1763398200000|2025-11-17 16:50:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|20
1763398210000|2025-11-17 16:50:10|238.82|238.74|238.82|238.74|238.87|238.74|238.82|238.74|2
1763398220000|2025-11-17 16:50:20|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|3
1763398230000|2025-11-17 16:50:30|238.92|238.84|238.92|238.84|238.97|238.89|238.92|238.84|271
1763398240000|2025-11-17 16:50:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|7
1763398260000|2025-11-17 16:51:00|238.92|238.84|238.92|238.84|238.92|238.89|238.92|238.84|0
1763398270000|2025-11-17 16:51:10|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|20
1763398300000|2025-11-17 16:51:40|||||||||3
1763398330000|2025-11-17 16:52:10|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|4
1763398340000|2025-11-17 16:52:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|4
1763398350000|2025-11-17 16:52:30|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|1
1763398390000|2025-11-17 16:53:10|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|50
1763398400000|2025-11-17 16:53:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|10
1763398440000|2025-11-17 16:54:00|||||||||1
1763398450000|2025-11-17 16:54:10|239.02||238.97||239.02||238.97||2
1763398480000|2025-11-17 16:54:40|||||||||76
1763398500000|2025-11-17 16:55:00|238.92|238.84|238.92|238.84|238.92|238.89|238.92|238.84|5
1763398510000|2025-11-17 16:55:10|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|7
1763398530000|2025-11-17 16:55:30|||||||||598
1763398550000|2025-11-17 16:55:50|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|5
1763398580000|2025-11-17 16:56:20|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|10
1763398590000|2025-11-17 16:56:30|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|5
1763398630000|2025-11-17 16:57:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|98
1763398640000|2025-11-17 16:57:20||238.89||238.94||238.94||238.89|2
1763398710000|2025-11-17 16:58:30|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.94|6
1763398720000|2025-11-17 16:58:40||238.94||238.99||238.99||238.94|3
1763398730000|2025-11-17 16:58:50|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|2
1763398740000|2025-11-17 16:59:00|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|3
1763398750000|2025-11-17 16:59:10||238.94||238.99||238.99||238.94|0
1763398770000|2025-11-17 16:59:30|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|10
1763398790000|2025-11-17 16:59:50|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|1
1763398800000|2025-11-17 17:00:00|239.02|238.94|239.02|238.94|239.02|238.99|239.02|238.94|0
1763398840000|2025-11-17 17:00:40|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|18
1763398860000|2025-11-17 17:01:00|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|1
1763398870000|2025-11-17 17:01:10||238.89||238.89||238.94||238.89|0
1763398880000|2025-11-17 17:01:20|238.97|238.84|238.92|238.84|238.97|238.84|238.92|238.84|15
1763398890000|2025-11-17 17:01:30|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|1
1763398900000|2025-11-17 17:01:40|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|1
1763398910000|2025-11-17 17:01:50|238.97||238.97||238.97||238.97||1
1763398920000|2025-11-17 17:02:00||238.89||238.89||238.89||238.89|0
1763398930000|2025-11-17 17:02:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|1
1763398940000|2025-11-17 17:02:20|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|1
1763398980000|2025-11-17 17:03:00|239.12||239.07||239.12||239.07||3
1763398990000|2025-11-17 17:03:10|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|1
1763399010000|2025-11-17 17:03:30||238.99||239.04||239.04||238.99|2
1763399020000|2025-11-17 17:03:40|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|0
1763399060000|2025-11-17 17:04:20|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|205
1763399080000|2025-11-17 17:04:40||238.89||238.94||238.94||238.89|1
1763399090000|2025-11-17 17:04:50||238.89||238.94||238.94||238.89|0
1763399110000|2025-11-17 17:05:10|||||||||1
1763399120000|2025-11-17 17:05:20|239.07|238.99|239.02|238.94|239.07|238.99|239.02|238.94|0
1763399140000|2025-11-17 17:05:40||238.89||238.89||238.89||238.89|0
1763399150000|2025-11-17 17:05:50|238.97|238.94|239.02|238.94|239.02|238.94|238.97|238.94|6
1763399160000|2025-11-17 17:06:00|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|4
1763399170000|2025-11-17 17:06:10||238.84||238.84||238.89||238.84|2
1763399180000|2025-11-17 17:06:20||238.89||238.89||238.89||238.84|0
1763399200000|2025-11-17 17:06:40|238.92|238.84|238.92|238.84|238.92|238.89|238.92|238.84|0
1763399210000|2025-11-17 17:06:50|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|3
1763399220000|2025-11-17 17:07:00|239.02|238.84|239.02|238.89|239.02|238.89|239.02|238.84|1
1763399230000|2025-11-17 17:07:10|238.97||238.97||238.97||238.97||0
1763399250000|2025-11-17 17:07:30|239.02|238.94|239.02|238.89|239.02|238.94|239.02|238.89|1
1763399260000|2025-11-17 17:07:40|238.97|238.84|238.97|238.89|238.97|238.89|238.97|238.84|0
1763399270000|2025-11-17 17:07:50|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|100
1763399280000|2025-11-17 17:08:00||238.89||238.94||238.94||238.89|1
1763399290000|2025-11-17 17:08:10||238.89||238.94||238.94||238.89|25
1763399300000|2025-11-17 17:08:20||238.89||238.89||238.94||238.89|0
1763399310000|2025-11-17 17:08:30|238.97|238.94|238.97|238.89|239.02|238.94|238.97|238.89|3
1763399320000|2025-11-17 17:08:40|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|23
1763399330000|2025-11-17 17:08:50||238.89||238.94||238.94||238.89|0
1763399340000|2025-11-17 17:09:00|||||||||4
1763399370000|2025-11-17 17:09:30|||||||||50
1763399380000|2025-11-17 17:09:40|||||||||1
1763399420000|2025-11-17 17:10:20||238.89||238.94||238.94||238.89|6
1763399430000|2025-11-17 17:10:30|238.97|238.89|238.97|238.89|238.97|238.94|238.97|238.89|0
1763399450000|2025-11-17 17:10:50||238.84||238.89||238.89||238.84|0
1763399470000|2025-11-17 17:11:10|||||||||11
1763399480000|2025-11-17 17:11:20|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|1
1763399490000|2025-11-17 17:11:30||238.89||238.89||238.89||238.89|1
1763399500000|2025-11-17 17:11:40|238.97|238.94|239.02|238.89|239.02|238.94|238.97|238.89|1
1763399510000|2025-11-17 17:11:50||238.94||238.94||238.94||238.94|0
1763399520000|2025-11-17 17:12:00|238.97|238.89|238.97|238.89|238.97|238.94|238.97|238.89|0
1763399550000|2025-11-17 17:12:30|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|3
1763399570000|2025-11-17 17:12:50|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|1
1763399580000|2025-11-17 17:13:00|||||||||2
1763399590000|2025-11-17 17:13:10|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.89|0
1763399610000|2025-11-17 17:13:30|||||||||1
1763399640000|2025-11-17 17:14:00||238.89||238.94||238.94||238.89|1
1763399650000|2025-11-17 17:14:10|||||||||1
1763399660000|2025-11-17 17:14:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|151
1763399740000|2025-11-17 17:15:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|6
1763399750000|2025-11-17 17:15:50|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|3
1763399790000|2025-11-17 17:16:30|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.94|7
1763399800000|2025-11-17 17:16:40|238.97|238.89|238.97|238.89|239.02|238.94|238.97|238.89|3
1763399820000|2025-11-17 17:17:00|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|17
1763399860000|2025-11-17 17:17:40|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|88
1763399900000|2025-11-17 17:18:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|70
1763399910000|2025-11-17 17:18:30|||||||||6
1763399920000|2025-11-17 17:18:40|238.97||238.92||238.97||238.92||3
1763399940000|2025-11-17 17:19:00|238.87|238.79|238.87|238.79|238.92|238.84|238.87|238.79|1
1763399950000|2025-11-17 17:19:10|238.92||238.87||238.92||238.87||1
1763399960000|2025-11-17 17:19:20|238.82|238.74|238.87|238.74|238.87|238.74|238.82|238.74|5
1763399970000|2025-11-17 17:19:30||238.79||238.79||238.79||238.79|0
1763399980000|2025-11-17 17:19:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|1
1763399990000|2025-11-17 17:19:50||238.79||238.84||238.84||238.79|0
1763400000000|2025-11-17 17:20:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|0
1763400020000|2025-11-17 17:20:20|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|3
1763400030000|2025-11-17 17:20:30|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1763400040000|2025-11-17 17:20:40|238.97|238.89|238.97|238.84|238.97|238.89|238.97|238.84|2
1763400050000|2025-11-17 17:20:50|238.92|238.89|238.92|238.84|238.92|238.89|238.92|238.84|0
1763400060000|2025-11-17 17:21:00||238.79||238.79||238.79||238.79|1
1763400070000|2025-11-17 17:21:10|238.87|238.74|238.87|238.79|238.87|238.79|238.87|238.74|0
1763400080000|2025-11-17 17:21:20||238.74||238.79||238.79||238.74|0
1763400110000|2025-11-17 17:21:50|||||||||1
1763400120000|2025-11-17 17:22:00|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.79|1
1763400130000|2025-11-17 17:22:10|238.97||238.92||238.97||238.92||7
1763400140000|2025-11-17 17:22:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|1
1763400170000|2025-11-17 17:22:50||238.84||238.84||238.84||238.84|3
1763400180000|2025-11-17 17:23:00|238.92|238.79|238.92|238.84|238.92|238.84|238.92|238.79|0
1763400190000|2025-11-17 17:23:10||238.79||238.84||238.84||238.79|0
1763400200000|2025-11-17 17:23:20|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|1
1763400210000|2025-11-17 17:23:30|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|4
1763400220000|2025-11-17 17:23:40|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|1
1763400230000|2025-11-17 17:23:50||238.84||238.89||238.89||238.84|0
1763400240000|2025-11-17 17:24:00||238.84||238.89||238.89||238.84|0
1763400250000|2025-11-17 17:24:10||238.84||238.89||238.89||238.84|0
1763400260000|2025-11-17 17:24:20|||||||||1
1763400270000|2025-11-17 17:24:30||238.84||238.89||238.89||238.84|2
1763400280000|2025-11-17 17:24:40||238.84||238.84||238.89||238.84|1
1763400290000|2025-11-17 17:24:50|238.92|238.89|238.92|238.84|238.92|238.89|238.92|238.84|0
1763400300000|2025-11-17 17:25:00|238.97|238.79|238.87|238.79|238.97|238.79|238.87|238.74|3
1763400330000|2025-11-17 17:25:30|238.92||238.87||238.92||238.87||1
1763400340000|2025-11-17 17:25:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|1
1763400380000|2025-11-17 17:26:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|1
1763400390000|2025-11-17 17:26:30||238.84||238.89||238.89||238.84|1
1763400400000|2025-11-17 17:26:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|0
1763400440000|2025-11-17 17:27:20|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|1
1763400460000|2025-11-17 17:27:40|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|4
1763400480000|2025-11-17 17:28:00|||||||||1
1763400520000|2025-11-17 17:28:40|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|12
1763400530000|2025-11-17 17:28:50|||||||||81
1763400540000|2025-11-17 17:29:00|||||||||152
1763400560000|2025-11-17 17:29:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|4
1763400570000|2025-11-17 17:29:30|238.97|238.89|238.97|238.89|238.97|238.89|238.92|238.84|25
1763400580000|2025-11-17 17:29:40||238.84||238.89||238.89||238.84|0
1763400600000|2025-11-17 17:30:00|239.02|238.94|239.02|238.89|239.02|238.94|239.02|238.89|0
1763400610000|2025-11-17 17:30:10|238.97|238.94|238.97|238.89|238.97|238.94|238.97|238.89|0
1763400620000|2025-11-17 17:30:20|239.02||238.97||239.02||238.97||3
1763400630000|2025-11-17 17:30:30|238.92|238.84|238.97|238.89|238.97|238.89|238.92|238.84|0
1763400660000|2025-11-17 17:31:00|238.92|238.84|238.92|238.84|238.97|238.84|238.92|238.84|2
1763400670000|2025-11-17 17:31:10|238.97||238.97||238.97||238.97||2
1763400680000|2025-11-17 17:31:20|238.92||238.92||238.92||238.92||0
1763400730000|2025-11-17 17:32:10|238.97|238.89|238.92|238.84|238.97|238.89|238.92|238.84|2
1763400770000|2025-11-17 17:32:50|238.97||238.92||238.97||238.92||0
1763400780000|2025-11-17 17:33:00|238.87|238.79|238.92|238.79|238.92|238.79|238.87|238.79|16
1763400790000|2025-11-17 17:33:10|238.97|238.84|238.92|238.84|238.97|238.84|238.92|238.79|0
1763400800000|2025-11-17 17:33:20|238.97|238.89|238.97|238.84|238.97|238.89|238.92|238.84|0
1763400810000|2025-11-17 17:33:30|238.92|238.89|238.97|238.89|238.97|238.89|238.92|238.89|0
1763400820000|2025-11-17 17:33:40|238.92|238.84|238.97|238.84|238.97|238.84|238.92|238.84|2
1763400830000|2025-11-17 17:33:50|238.92||238.97||238.97||238.92||5
1763400840000|2025-11-17 17:34:00|238.92|238.89|238.97|238.89|238.97|238.89|238.92|238.89|5
1763400880000|2025-11-17 17:34:40|239.02||238.97||239.02||238.97||7
1763400900000|2025-11-17 17:35:00|239.02|238.94|239.02|238.89|239.02|238.94|238.97|238.89|0
1763400910000|2025-11-17 17:35:10||238.94||238.94||238.94||238.89|0
1763400920000|2025-11-17 17:35:20|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|1
1763400930000|2025-11-17 17:35:30|239.02|238.94|239.02|238.94|239.02|238.99|239.02|238.94|0
1763400940000|2025-11-17 17:35:40|239.07||239.02||239.07||239.02||0
1763400950000|2025-11-17 17:35:50|239.07||239.02||239.07||239.02||0
1763400960000|2025-11-17 17:36:00||238.89||238.89||238.94||238.89|2
1763400970000|2025-11-17 17:36:10|238.97|238.94|239.02|238.89|239.02|238.94|238.97|238.89|1
1763400980000|2025-11-17 17:36:20|238.97||238.97||239.02||238.97||0
1763401000000|2025-11-17 17:36:40||238.84||238.84||238.84||238.84|0
1763401010000|2025-11-17 17:36:50|238.92||238.92||238.92||238.92||0
1763401020000|2025-11-17 17:37:00|238.97|238.89|238.97|238.84|238.97|238.89|238.92|238.84|2
1763401030000|2025-11-17 17:37:10||238.89||238.89||238.89||238.84|0
1763401040000|2025-11-17 17:37:20||238.84||238.89||238.89||238.84|0
1763401050000|2025-11-17 17:37:30|238.92|238.84|238.92|238.84|238.97|238.84|238.92|238.84|0
1763401060000|2025-11-17 17:37:40|238.97||238.92||238.97||238.92||0
1763401080000|2025-11-17 17:38:00||238.79||238.84||238.84||238.79|0
1763401090000|2025-11-17 17:38:10|238.87|238.79|238.92|238.79|238.92|238.84|238.87|238.79|0
1763401100000|2025-11-17 17:38:20|238.87||238.87||238.92||238.87||0
1763401110000|2025-11-17 17:38:30|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.84|0
1763401130000|2025-11-17 17:38:50|238.87|238.79|238.92|238.79|238.92|238.79|238.87|238.79|2
1763401140000|2025-11-17 17:39:00|238.87||238.92||238.92||238.87||0
1763401150000|2025-11-17 17:39:10||238.84||238.79||238.84||238.79|1
1763401160000|2025-11-17 17:39:20|238.87||238.87||238.87||238.87||0
1763401180000|2025-11-17 17:39:40||238.74||238.79||238.79||238.74|0
1763401190000|2025-11-17 17:39:50|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|0
1763401200000|2025-11-17 17:40:00||238.74||238.74||238.74||238.74|2
1763401210000|2025-11-17 17:40:10|238.82||238.82||238.87||238.82||0
1763401220000|2025-11-17 17:40:20|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|150
1763401230000|2025-11-17 17:40:30|238.77|238.69|238.82|238.69|238.82|238.74|238.77|238.69|0
1763401240000|2025-11-17 17:40:40|238.77|238.74|238.77|238.69|238.77|238.74|238.77|238.69|0
1763401250000|2025-11-17 17:40:50|238.82||238.77||238.82||238.77||0
1763401270000|2025-11-17 17:41:10|238.72|238.64|238.72|238.64|238.77|238.69|238.72|238.64|8
1763401280000|2025-11-17 17:41:20|238.77|238.69|238.77|238.69|238.77|238.69|238.72|238.64|0
1763401290000|2025-11-17 17:41:30|238.72|238.64|238.72|238.64|238.77|238.64|238.72|238.64|0
1763401310000|2025-11-17 17:41:50|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|0
1763401320000|2025-11-17 17:42:00||238.64||238.69||238.69||238.64|0
1763401330000|2025-11-17 17:42:10|238.82|238.64|238.82|238.74|238.82|238.74|238.82|238.64|2
1763401340000|2025-11-17 17:42:20|238.87||238.82||238.87||238.82||0
1763401350000|2025-11-17 17:42:30|238.77|238.69|238.77|238.69|238.77|238.69|238.77|238.69|0
1763401360000|2025-11-17 17:42:40|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|0
1763401370000|2025-11-17 17:42:50|238.77|238.69|238.82|238.74|238.82|238.74|238.77|238.69|1
1763401390000|2025-11-17 17:43:10|238.87|238.79|238.87|238.74|238.87|238.79|238.87|238.74|7
1763401400000|2025-11-17 17:43:20|238.82||238.82||238.87||238.82||0
1763401410000|2025-11-17 17:43:30|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.79|6
1763401430000|2025-11-17 17:43:50|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|1
1763401440000|2025-11-17 17:44:00|238.87||238.82||238.87||238.82||0
1763401450000|2025-11-17 17:44:10|238.77|238.69|238.77|238.69|238.82|238.69|238.77|238.69|2
1763401460000|2025-11-17 17:44:20||238.64||238.69||238.69||238.64|0
1763401470000|2025-11-17 17:44:30||238.64||238.64||238.69||238.64|0
1763401480000|2025-11-17 17:44:40||238.69||238.64||238.69||238.64|0
1763401490000|2025-11-17 17:44:50|238.72||238.77||238.77||238.72||0
1763401500000|2025-11-17 17:45:00|238.72|238.69|238.67|238.54|238.72|238.69|238.67|238.54|1
1763401510000|2025-11-17 17:45:10|238.62|238.59|238.62|238.54|238.67|238.59|238.62|238.54|4
1763401520000|2025-11-17 17:45:20|238.67||238.62||238.67||238.62||0
1763401530000|2025-11-17 17:45:30|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|40
1763401540000|2025-11-17 17:45:40|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|1
1763401550000|2025-11-17 17:45:50|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|19
1763401570000|2025-11-17 17:46:10|238.67|238.59|238.62|238.54|238.67|238.59|238.62|238.54|13
1763401580000|2025-11-17 17:46:20|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|0
1763401600000|2025-11-17 17:46:40|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.59|8
1763401620000|2025-11-17 17:47:00|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|1
1763401640000|2025-11-17 17:47:20|238.62|238.54|238.67|238.54|238.67|238.54|238.62|238.54|0
1763401650000|2025-11-17 17:47:30|238.62|238.59|238.67|238.59|238.67|238.59|238.62|238.59|0
1763401660000|2025-11-17 17:47:40||238.54||238.59||238.59||238.54|0
1763401690000|2025-11-17 17:48:10|||||||||1
1763401700000|2025-11-17 17:48:20||238.54||238.59||238.59||238.54|4
1763401710000|2025-11-17 17:48:30||238.54||238.59||238.59||238.54|0
1763401720000|2025-11-17 17:48:40||238.54||238.59||238.59||238.54|5
1763401730000|2025-11-17 17:48:50|238.62|238.54|238.62|238.54|238.67|238.54|238.62|238.54|27
1763401750000|2025-11-17 17:49:10|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|13
1763401770000|2025-11-17 17:49:30|238.72|238.64|238.72|238.64|238.72|238.64|238.67|238.64|18
1763401780000|2025-11-17 17:49:40|238.77||238.72||238.77||238.72||0
1763401810000|2025-11-17 17:50:10|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|1
1763401830000|2025-11-17 17:50:30|238.62|238.54|238.67|238.59|238.67|238.59|238.62|238.54|4
1763401850000|2025-11-17 17:50:50|238.62|238.54|238.62|238.54|238.62|238.59|238.62|238.54|1
1763401860000|2025-11-17 17:51:00|||||||||81
1763401870000|2025-11-17 17:51:10|238.67||238.67||238.67||238.62||0
1763401880000|2025-11-17 17:51:20|238.62|238.49|238.57|238.49|238.62|238.49|238.57|238.49|0
1763401890000|2025-11-17 17:51:30|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|0
1763401900000|2025-11-17 17:51:40|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|0
1763401920000|2025-11-17 17:52:00|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|56
1763401930000|2025-11-17 17:52:10|238.57|238.39|238.52|238.44|238.57|238.44|238.52|238.39|23
1763401950000|2025-11-17 17:52:30|238.47|238.39|238.47|238.39|238.52|238.39|238.47|238.39|18
1763401960000|2025-11-17 17:52:40|238.52|238.44|238.47|238.39|238.52|238.44|238.47|238.39|4
1763401970000|2025-11-17 17:52:50|238.52||238.47||238.52||238.47||0
1763401980000|2025-11-17 17:53:00|238.52|238.44|238.52|238.44|238.52|238.44|238.47|238.44|1
1763401990000|2025-11-17 17:53:10|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|12
1763402000000|2025-11-17 17:53:20||238.44||238.49||238.49||238.44|1
1763402010000|2025-11-17 17:53:30||238.44||238.49||238.49||238.44|0
1763402020000|2025-11-17 17:53:40|238.52|238.44|238.57|238.44|238.57|238.44|238.52|238.44|0
1763402030000|2025-11-17 17:53:50|238.52||238.52||238.52||238.52||0
1763402040000|2025-11-17 17:54:00|238.47|238.39|238.52|238.39|238.52|238.39|238.47|238.39|1
1763402050000|2025-11-17 17:54:10|238.47||238.47||238.47||238.47||0
1763402060000|2025-11-17 17:54:20|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|1
1763402070000|2025-11-17 17:54:30|238.47|238.39|238.47|238.39|238.47|238.39|238.42|238.34|3
1763402110000|2025-11-17 17:55:10|238.42|238.34|238.47|238.34|238.47|238.34|238.42|238.34|2
1763402120000|2025-11-17 17:55:20|238.42|238.39|238.47|238.39|238.47|238.39|238.42|238.39|0
1763402130000|2025-11-17 17:55:30|238.42|238.34|238.42|238.29|238.42|238.34|238.42|238.29|1
1763402140000|2025-11-17 17:55:40||238.34||238.34||238.34||238.29|0
1763402150000|2025-11-17 17:55:50||238.29||238.34||238.34||238.29|0
1763402160000|2025-11-17 17:56:00|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.34|10
1763402170000|2025-11-17 17:56:10|238.42|238.34|238.42|238.34|238.42|238.39|238.42|238.34|0
1763402180000|2025-11-17 17:56:20||238.29||238.29||238.29||238.29|0
1763402190000|2025-11-17 17:56:30||238.34||238.34||238.34||238.34|0
1763402210000|2025-11-17 17:56:50|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.34|0
1763402220000|2025-11-17 17:57:00|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|0
1763402230000|2025-11-17 17:57:10||238.29||238.29||238.34||238.29|1
1763402240000|2025-11-17 17:57:20||238.34||238.29||238.34||238.29|0
1763402250000|2025-11-17 17:57:30||238.34||238.34||238.34||238.34|0
1763402260000|2025-11-17 17:57:40|238.47||238.47||238.47||238.47||0
1763402270000|2025-11-17 17:57:50|238.42|238.39|238.47|238.39|238.47|238.39|238.42|238.34|54
1763402280000|2025-11-17 17:58:00|238.42|238.34|238.42|238.34|238.42|238.34|238.42|238.34|0
1763402290000|2025-11-17 17:58:10|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.39|9
1763402300000|2025-11-17 17:58:20||238.34||238.39||238.39||238.34|0
1763402310000|2025-11-17 17:58:30|238.42|238.34|238.42|238.34|238.47|238.39|238.42|238.34|2
1763402330000|2025-11-17 17:58:50||238.29||238.29||238.29||238.29|0
1763402340000|2025-11-17 17:59:00|238.37||238.37||238.37||238.37||0
1763402360000|2025-11-17 17:59:20||238.24||238.24||238.24||238.24|0
1763402370000|2025-11-17 17:59:30|238.32||238.37||238.37||238.32||2
1763402380000|2025-11-17 17:59:40|238.32||238.32||238.32||238.32||26
1763402390000|2025-11-17 17:59:50|238.37||238.32||238.37||238.32||7
1763402400000|2025-11-17 18:00:00|238.37|238.19|238.32|238.19|238.37|238.19|238.32|238.19|27
1763402410000|2025-11-17 18:00:10|238.27||238.27||238.27||238.27||0
1763402420000|2025-11-17 18:00:20|238.32||238.27||238.32||238.27||100
1763402430000|2025-11-17 18:00:30|238.32||238.32||238.32||238.32||0
1763402440000|2025-11-17 18:00:40|238.27||238.27||238.27||238.27||0
1763402460000|2025-11-17 18:01:00|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|0
1763402470000|2025-11-17 18:01:10|238.27|238.09|238.22|238.09|238.27|238.09|238.22|238.09|13
1763402490000|2025-11-17 18:01:30|238.17||238.22||238.22||238.17||0
1763402520000|2025-11-17 18:02:00|238.17|238.04|238.12|237.99|238.17|238.04|238.07|237.99|17
1763402530000|2025-11-17 18:02:10|238.07||238.07||238.07||238.07||0
1763402540000|2025-11-17 18:02:20||237.94||237.99||237.99||237.94|137
1763402550000|2025-11-17 18:02:30|238.12|238.04|238.12|237.99|238.12|238.04|238.12|237.99|36
1763402560000|2025-11-17 18:02:40||238.04||238.04||238.04||237.99|0
1763402570000|2025-11-17 18:02:50|238.17||238.12||238.17||238.12||0
1763402580000|2025-11-17 18:03:00|238.17||238.17||238.17||238.12||0
1763402590000|2025-11-17 18:03:10|238.12||238.12||238.12||238.12||0
1763402600000|2025-11-17 18:03:20|238.17|237.99|238.12|237.99|238.17|237.99|238.12|237.99|0
1763402640000|2025-11-17 18:04:00|238.07||238.07||238.12||238.07||0
1763402650000|2025-11-17 18:04:10|238.12||238.12||238.12||238.12||0
1763402660000|2025-11-17 18:04:20|238.07||238.07||238.12||238.07||0
1763402670000|2025-11-17 18:04:30|238.12||238.07||238.12||238.07||0
1763402680000|2025-11-17 18:04:40||237.94||237.94||237.94||237.94|2
1763402690000|2025-11-17 18:04:50|238.02||238.07||238.07||238.02||0
1763402700000|2025-11-17 18:05:00|238.12|237.99|238.12|237.99|238.12|237.99|238.12|237.99|0
1763402710000|2025-11-17 18:05:10||238.04||238.04||238.04||238.04|0
1763402730000|2025-11-17 18:05:30|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|1
1763402740000|2025-11-17 18:05:40|||||||||3
1763402750000|2025-11-17 18:05:50|238.12||238.07||238.12||238.07||25
1763402760000|2025-11-17 18:06:00|238.12|238.04|238.12|237.99|238.12|238.04|238.12|237.99|10
1763402770000|2025-11-17 18:06:10|238.17|238.04|238.17|238.04|238.17|238.04|238.17|237.99|11
1763402780000|2025-11-17 18:06:20||238.09||238.09||238.09||238.04|0
1763402790000|2025-11-17 18:06:30|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|1
1763402800000|2025-11-17 18:06:40||237.99||237.99||237.99||237.99|0
1763402820000|2025-11-17 18:07:00|238.07|237.94|238.07|237.94|238.07|237.94|238.07|237.94|0
1763402840000|2025-11-17 18:07:20|238.02||238.02||238.02||238.02||0
1763402850000|2025-11-17 18:07:30|237.97|237.89|238.02|237.89|238.02|237.89|237.97|237.89|1
1763402860000|2025-11-17 18:07:40|238.07|237.94|238.07|237.94|238.07|237.94|238.07|237.94|2
1763402870000|2025-11-17 18:07:50||237.99||237.94||237.99||237.94|1
1763402880000|2025-11-17 18:08:00|238.02|237.89|238.02|237.89|238.02|237.89|238.02|237.89|0
1763402910000|2025-11-17 18:08:30|237.97|237.84|237.97|237.89|237.97|237.89|237.97|237.84|0
1763402920000|2025-11-17 18:08:40||237.84||237.84||237.84||237.84|0
1763402930000|2025-11-17 18:08:50||237.89||237.89||237.89||237.89|0
1763402960000|2025-11-17 18:09:20|238.02||238.02||238.02||238.02||2
1763402970000|2025-11-17 18:09:30||237.94||237.94||237.94||237.94|0
1763402980000|2025-11-17 18:09:40|238.07|237.89|238.07|237.94|238.07|237.94|238.07|237.89|3
1763402990000|2025-11-17 18:09:50|238.02||238.02||238.02||238.02||0
1763403000000|2025-11-17 18:10:00|238.07|237.89|238.12|237.99|238.12|237.99|238.07|237.89|0
1763403020000|2025-11-17 18:10:20|238.17|238.04|238.17|238.09|238.17|238.09|238.17|238.04|8
1763403030000|2025-11-17 18:10:30|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|8
1763403050000|2025-11-17 18:10:50|238.17|238.09|238.17|238.04|238.17|238.09|238.17|238.04|16
1763403070000|2025-11-17 18:11:10|238.12|237.99|238.17|238.04|238.17|238.04|238.12|237.99|2
1763403080000|2025-11-17 18:11:20|238.12|237.99|238.12|237.99|238.12|237.99|238.12|237.99|0
1763403090000|2025-11-17 18:11:30|238.07||238.07||238.07||238.07||0
1763403110000|2025-11-17 18:11:50||237.94||237.94||237.94||237.94|2
1763403140000|2025-11-17 18:12:20||237.99||237.99||237.99||237.99|0
1763403150000|2025-11-17 18:12:30|238.12||238.07||238.12||238.07||0
1763403160000|2025-11-17 18:12:40|238.02|237.94|238.02|237.94|238.02|237.94|238.02|237.94|21
1763403170000|2025-11-17 18:12:50|||||||||100
1763403190000|2025-11-17 18:13:10|238.07||238.02||238.07||238.02||51
1763403200000|2025-11-17 18:13:20|238.07||238.07||238.07||238.07||0
1763403210000|2025-11-17 18:13:30||237.99||237.99||237.99||237.99|0
1763403220000|2025-11-17 18:13:40||237.94||237.99||237.99||237.94|0
1763403230000|2025-11-17 18:13:50||237.94||237.94||237.94||237.94|0
1763403240000|2025-11-17 18:14:00|238.12|237.99|238.12|237.99|238.12|237.99|238.12|237.99|0
1763403270000|2025-11-17 18:14:30||238.04||237.99||238.04||237.99|1
1763403290000|2025-11-17 18:14:50|238.07|237.94|238.07|237.94|238.07|237.94|238.07|237.94|0
1763403300000|2025-11-17 18:15:00||237.99||237.94||237.99||237.94|0
1763403310000|2025-11-17 18:15:10|238.02|237.89|237.97|237.89|238.02|237.89|237.97|237.89|0
1763403340000|2025-11-17 18:15:40|238.02|237.94|237.97|237.89|238.02|237.94|237.97|237.89|7
1763403360000|2025-11-17 18:16:00|238.02||238.02||238.02||238.02||0
1763403380000|2025-11-17 18:16:20|238.07|237.94|238.07|237.94|238.07|237.94|238.07|237.94|0
1763403400000|2025-11-17 18:16:40|238.02|237.89|238.02|237.94|238.02|237.94|238.02|237.89|0
1763403410000|2025-11-17 18:16:50|238.07||238.07||238.07||238.07||0
1763403420000|2025-11-17 18:17:00|238.12|237.99|238.07|237.99|238.12|237.99|238.07|237.99|1
1763403440000|2025-11-17 18:17:20|238.12|238.04|238.12|237.99|238.12|238.04|238.12|237.99|2
1763403450000|2025-11-17 18:17:30|238.07||238.12||238.12||238.07||0
1763403470000|2025-11-17 18:17:50||238.04||238.04||238.04||238.04|0
1763403480000|2025-11-17 18:18:00||237.99||238.04||238.04||237.99|3
1763403490000|2025-11-17 18:18:10||237.99||237.99||237.99||237.99|2
1763403500000|2025-11-17 18:18:20|238.07|237.94|238.07|237.94|238.07|237.94|238.07|237.94|7
1763403530000|2025-11-17 18:18:50||237.99||237.99||237.99||237.94|0
1763403540000|2025-11-17 18:19:00|238.12||238.07||238.12||238.07||0
1763403560000|2025-11-17 18:19:20||237.94||237.94||237.94||237.94|1
1763403570000|2025-11-17 18:19:30||237.99||237.99||237.99||237.94|3
1763403580000|2025-11-17 18:19:40||237.94||237.99||237.99||237.94|0
1763403590000|2025-11-17 18:19:50||237.94||237.99||237.99||237.94|0
1763403600000|2025-11-17 18:20:00|238.12|238.04|238.17|238.04|238.17|238.04|238.12|238.04|44
1763403610000|2025-11-17 18:20:10|238.12|237.99|238.07|237.99|238.12|237.99|238.07|237.99|0
1763403620000|2025-11-17 18:20:20|238.12||238.12||238.12||238.12||0
1763403660000|2025-11-17 18:21:00||238.04||237.99||238.04||237.99|0
1763403670000|2025-11-17 18:21:10||238.04||238.04||238.04||238.04|0
1763403680000|2025-11-17 18:21:20|238.17||238.17||238.17||238.17||9
1763403690000|2025-11-17 18:21:30|238.22|238.09|238.22|238.09|238.22|238.09|238.22|238.09|0
1763403700000|2025-11-17 18:21:40|238.17||238.17||238.17||238.17||0
1763403710000|2025-11-17 18:21:50|238.22||238.17||238.22||238.17||0
1763403720000|2025-11-17 18:22:00|238.22||238.17||238.22||238.17||0
1763403730000|2025-11-17 18:22:10|238.12|238.04|238.12|238.04|238.12|238.04|238.12|238.04|2
1763403740000|2025-11-17 18:22:20|238.17||238.12||238.17||238.12||0
1763403750000|2025-11-17 18:22:30|238.17||238.17||238.17||238.12||1
1763403760000|2025-11-17 18:22:40|238.12||238.12||238.12||238.12||0
1763403780000|2025-11-17 18:23:00|238.07|237.99|238.07|237.94|238.07|237.99|238.07|237.94|0
1763403860000|2025-11-17 18:24:20|238.02||238.02||238.02||238.02||0
1763403880000|2025-11-17 18:24:40|238.07||238.02||238.07||238.02||5
1763403900000|2025-11-17 18:25:00|238.07|237.99|238.07|237.94|238.07|237.99|238.07|237.94|0
1763403910000|2025-11-17 18:25:10|238.02||238.02||238.02||238.02||0
1763403930000|2025-11-17 18:25:30|238.07||238.07||238.07||238.02||0
1763403940000|2025-11-17 18:25:40|238.02||238.02||238.02||238.02||0
1763403960000|2025-11-17 18:26:00||237.89||237.89||237.89||237.89|1
1763403980000|2025-11-17 18:26:20|237.97||237.97||237.97||237.97||0
1763403990000|2025-11-17 18:26:30||237.84||237.84||237.84||237.84|1
1763404010000|2025-11-17 18:26:50||237.89||237.89||237.89||237.89|0
1763404020000|2025-11-17 18:27:00|238.02||238.02||238.02||238.02||0
1763404030000|2025-11-17 18:27:10||237.94||237.94||237.94||237.94|0
1763404040000|2025-11-17 18:27:20||237.89||237.89||237.89||237.89|0
1763404060000|2025-11-17 18:27:40|237.97||237.97||237.97||237.97||0
1763404070000|2025-11-17 18:27:50|238.02||238.02||238.02||237.97||0
1763404080000|2025-11-17 18:28:00|237.97||237.97||237.97||237.97||0
1763404090000|2025-11-17 18:28:10|||||||||2
1763404100000|2025-11-17 18:28:20||237.84||237.84||237.84||237.84|0
1763404130000|2025-11-17 18:28:50|238.02|237.89|238.02|237.89|238.02|237.89|237.97|237.84|0
1763404150000|2025-11-17 18:29:10||237.94||237.94||237.94||237.94|0
1763404160000|2025-11-17 18:29:20||237.89||237.89||237.89||237.89|0
1763404200000|2025-11-17 18:30:00|237.97|237.94|237.97|237.89|238.02|237.94|237.97|237.89|1
1763404210000|2025-11-17 18:30:10||237.84||237.84||237.84||237.84|0
1763404220000|2025-11-17 18:30:20||237.89||237.84||237.89||237.84|0
1763404240000|2025-11-17 18:30:40|237.92||237.92||237.92||237.92||0
1763404250000|2025-11-17 18:30:50|237.97||237.97||237.97||237.97||2
1763404270000|2025-11-17 18:31:10|237.92|237.79|237.92|237.79|237.92|237.79|237.92|237.79|0
1763404290000|2025-11-17 18:31:30|237.87||237.87||237.87||237.87||0
1763404300000|2025-11-17 18:31:40|237.92||237.92||237.92||237.92||0
1763404310000|2025-11-17 18:31:50||237.84||237.84||237.84||237.84|0
1763404350000|2025-11-17 18:32:30|237.97|237.89|237.97|237.84|237.97|237.89|237.97|237.84|2
1763404380000|2025-11-17 18:33:00|237.92|237.79|237.92|237.79|237.92|237.79|237.92|237.79|0
1763404400000|2025-11-17 18:33:20||237.84||237.84||237.84||237.84|0
1763404410000|2025-11-17 18:33:30|237.97||237.97||237.97||237.97||0
1763404420000|2025-11-17 18:33:40|237.92||237.97||237.97||237.92||0
1763404470000|2025-11-17 18:34:30|237.92|237.89|237.92|237.84|237.92|237.89|237.92|237.84|2
1763404480000|2025-11-17 18:34:40||237.79||237.79||237.79||237.79|1
1763404500000|2025-11-17 18:35:00|237.87||237.92||237.92||237.87||0
1763404510000|2025-11-17 18:35:10||237.84||237.79||237.84||237.79|0
1763404560000|2025-11-17 18:36:00||237.84||237.79||237.84||237.79|0
1763404570000|2025-11-17 18:36:10|237.87||237.87||237.87||237.87||0
1763404580000|2025-11-17 18:36:20|237.92|237.74|237.87|237.79|237.92|237.79|237.87|237.74|2
1763404590000|2025-11-17 18:36:30||237.74||237.74||237.74||237.74|0
1763404600000|2025-11-17 18:36:40||237.79||237.79||237.79||237.79|1
1763404620000|2025-11-17 18:37:00|237.92|237.84|237.92|237.79|237.92|237.84|237.92|237.79|1
1763404640000|2025-11-17 18:37:20||237.84||237.79||237.84||237.79|0
1763404650000|2025-11-17 18:37:30|237.87|237.74|237.87|237.74|237.87|237.74|237.87|237.74|0
1763404660000|2025-11-17 18:37:40||237.79||237.79||237.79||237.79|0
1763404670000|2025-11-17 18:37:50|237.92||237.92||237.92||237.92||0
1763404680000|2025-11-17 18:38:00|237.97|237.84|237.97|237.84|237.97|237.84|237.97|237.84|0
1763404690000|2025-11-17 18:38:10||237.89||237.84||237.89||237.84|1
1763404710000|2025-11-17 18:38:30||237.89||237.84||237.89||237.84|0
1763404720000|2025-11-17 18:38:40||237.89||237.89||237.89||237.84|1
1763404730000|2025-11-17 18:38:50||237.84||237.84||237.84||237.84|0
1763404740000|2025-11-17 18:39:00|237.92|237.79|237.92|237.79|237.92|237.79|237.92|237.79|0
1763404760000|2025-11-17 18:39:20||237.84||237.84||237.84||237.84|0
1763404800000|2025-11-17 18:40:00||237.79||237.84||237.84||237.79|1
1763404820000|2025-11-17 18:40:20||237.79||237.79||237.79||237.79|0
1763404830000|2025-11-17 18:40:30|237.87||237.87||237.87||237.87||0
1763404860000|2025-11-17 18:41:00|237.92||237.92||237.92||237.92||1
1763404870000|2025-11-17 18:41:10|237.87||237.87||237.87||237.87||0
1763404900000|2025-11-17 18:41:40|237.92|237.84|237.92|237.79|237.92|237.84|237.92|237.79|2
1763404920000|2025-11-17 18:42:00|237.97|237.84|237.97|237.89|237.97|237.89|237.97|237.84|9
1763404930000|2025-11-17 18:42:10||237.84||237.84||237.84||237.84|0
1763404950000|2025-11-17 18:42:30||237.89||237.84||237.89||237.84|0
1763404960000|2025-11-17 18:42:40|238.02|237.89|238.02|237.89|238.02|237.94|238.02|237.89|7
1763404980000|2025-11-17 18:43:00|237.97||237.97||237.97||237.97||0
1763404990000|2025-11-17 18:43:10|238.02||238.02||238.02||238.02||1
1763405000000|2025-11-17 18:43:20|237.97|237.84|237.97|237.84|237.97|237.84|237.97|237.84|1
1763405010000|2025-11-17 18:43:30|237.92|237.79|237.92|237.79|237.92|237.79|237.92|237.79|0
1763405020000|2025-11-17 18:43:40||237.84||237.79||237.84||237.79|0
1763405030000|2025-11-17 18:43:50||237.84||237.79||237.84||237.79|0
1763405040000|2025-11-17 18:44:00|237.97|237.84|237.97|237.84|237.97|237.84|237.97|237.84|1
1763405060000|2025-11-17 18:44:20||237.89||237.89||237.89||237.89|0
1763405070000|2025-11-17 18:44:30|238.02||238.02||238.02||238.02||0
1763405080000|2025-11-17 18:44:40||237.94||237.94||237.94||237.94|0
1763405130000|2025-11-17 18:45:30|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|7
1763405140000|2025-11-17 18:45:40|238.02|237.94|238.07|237.94|238.07|237.94|238.02|237.89|1
1763405160000|2025-11-17 18:46:00|238.02|237.99|238.02|237.94|238.02|237.99|238.02|237.94|0
1763405170000|2025-11-17 18:46:10|238.07||238.07||238.07||238.07||0
1763405180000|2025-11-17 18:46:20||237.99||237.99||237.99||237.99|0
1763405200000|2025-11-17 18:46:40|238.12|238.04|238.17|238.04|238.17|238.04|238.12|238.04|0
1763405220000|2025-11-17 18:47:00|238.22|238.09|238.22|238.09|238.22|238.09|238.22|238.09|0
1763405230000|2025-11-17 18:47:10||238.14||238.14||238.14||238.14|0
1763405240000|2025-11-17 18:47:20||238.09||238.14||238.14||238.09|3
1763405260000|2025-11-17 18:47:40||238.09||238.09||238.09||238.09|0
1763405270000|2025-11-17 18:47:50||238.14||238.14||238.14||238.14|0
1763405280000|2025-11-17 18:48:00|238.27||238.27||238.27||238.27||0
1763405300000|2025-11-17 18:48:20||238.19||238.14||238.19||238.14|1
1763405310000|2025-11-17 18:48:30|238.22||238.22||238.22||238.22||0
1763405320000|2025-11-17 18:48:40|238.27||238.22||238.27||238.22||1
1763405330000|2025-11-17 18:48:50|238.27||238.22||238.27||238.22||0
1763405340000|2025-11-17 18:49:00|238.17|238.09|238.17|238.04|238.17|238.09|238.17|238.04|0
1763405390000|2025-11-17 18:49:50|238.12||238.12||238.12||238.12||0
1763405400000|2025-11-17 18:50:00|238.17||238.17||238.17||238.17||0
1763405420000|2025-11-17 18:50:20||238.09||238.09||238.09||238.09|0
1763405430000|2025-11-17 18:50:30|238.22|238.14|238.22|238.09|238.22|238.14|238.22|238.09|2
1763405440000|2025-11-17 18:50:40|238.17|238.04|238.17|238.04|238.17|238.04|238.17|238.04|0
1763405460000|2025-11-17 18:51:00|238.12|237.99|238.12|237.99|238.12|237.99|238.12|237.99|0
1763405490000|2025-11-17 18:51:30|238.07|237.94|238.07|237.94|238.07|237.94|238.07|237.94|0
1763405510000|2025-11-17 18:51:50||237.99||237.99||237.99||237.99|0
1763405520000|2025-11-17 18:52:00||237.94||237.94||237.94||237.94|0
1763405530000|2025-11-17 18:52:10|238.02|237.89|238.02|237.89|238.02|237.89|238.02|237.89|0
1763405570000|2025-11-17 18:52:50||237.94||237.94||237.94||237.94|0
1763405580000|2025-11-17 18:53:00|238.07||238.07||238.07||238.07||0
1763405590000|2025-11-17 18:53:10||237.99||237.94||237.99||237.94|2
1763405640000|2025-11-17 18:54:00|238.02|237.89|238.02|237.94|238.02|237.94|238.02|237.89|0
1763405650000|2025-11-17 18:54:10|238.07|237.89|238.02|237.89|238.07|237.89|238.02|237.89|0
1763405670000|2025-11-17 18:54:30|237.97|237.84|237.97|237.84|237.97|237.84|237.97|237.84|0
1763405700000|2025-11-17 18:55:00|237.92|237.79|237.82|237.69|237.92|237.79|237.82|237.69|18
1763405710000|2025-11-17 18:55:10|237.77|237.64|237.77|237.64|237.77|237.69|237.77|237.64|0
1763405720000|2025-11-17 18:55:20|237.82|237.69|237.77|237.64|237.82|237.69|237.77|237.64|1
1763405730000|2025-11-17 18:55:30|237.72|237.59|237.72|237.64|237.72|237.64|237.72|237.59|0
1763405740000|2025-11-17 18:55:40||237.59||237.59||237.59||237.59|0
1763405750000|2025-11-17 18:55:50||237.64||237.64||237.64||237.64|0
1763405760000|2025-11-17 18:56:00||237.59||237.59||237.64||237.59|0
1763405770000|2025-11-17 18:56:10|237.67|237.64|237.72|237.59|237.72|237.64|237.67|237.59|0
1763405780000|2025-11-17 18:56:20|237.67|237.54|237.67|237.59|237.67|237.59|237.67|237.54|2
1763405790000|2025-11-17 18:56:30|237.72||237.67||237.72||237.67||0
1763405800000|2025-11-17 18:56:40||237.54||237.54||237.59||237.54|0
1763405810000|2025-11-17 18:56:50|237.62||237.67||237.67||237.62||0
1763405820000|2025-11-17 18:57:00|237.72|237.59|237.72|237.59|237.72|237.59|237.72|237.59|0
1763405830000|2025-11-17 18:57:10|237.67||237.67||237.67||237.67||0
1763405840000|2025-11-17 18:57:20|237.72|237.54|237.67|237.59|237.72|237.59|237.67|237.54|0
1763405850000|2025-11-17 18:57:30||237.54||237.54||237.54||237.54|0
1763405860000|2025-11-17 18:57:40|237.62|237.49|237.57|237.49|237.62|237.49|237.57|237.49|64
1763405870000|2025-11-17 18:57:50||237.44||237.44||237.44||237.44|4
1763405880000|2025-11-17 18:58:00|237.52|237.39|237.47|237.39|237.52|237.39|237.47|237.39|33
1763405890000|2025-11-17 18:58:10|237.52||237.52||237.52||237.52||8
1763405900000|2025-11-17 18:58:20|237.47|237.34|237.47|237.34|237.47|237.34|237.42|237.34|63
1763405910000|2025-11-17 18:58:30|237.42|237.29|237.37|237.29|237.47|237.29|237.37|237.29|6
1763405920000|2025-11-17 18:58:40|237.42||237.42||237.42||237.37||3
1763405930000|2025-11-17 18:58:50|237.37||237.42||237.42||237.37||0
1763405940000|2025-11-17 18:59:00|237.37||237.42||237.42||237.37||0
1763405950000|2025-11-17 18:59:10||237.34||237.34||237.34||237.34|0
1763405960000|2025-11-17 18:59:20|237.47||237.42||237.47||237.42||0
1763405970000|2025-11-17 18:59:30||237.29||237.29||237.29||237.29|9
1763405980000|2025-11-17 18:59:40||237.34||237.29||237.34||237.29|0
1763406000000|2025-11-17 19:00:00|237.37|237.24|237.42|237.29|237.42|237.29|237.37|237.24|2
1763406010000|2025-11-17 19:00:10|237.37|237.24|237.37|237.24|237.42|237.24|237.37|237.24|0
1763406020000|2025-11-17 19:00:20|237.32|237.29|237.42|237.29|237.42|237.29|237.32|237.29|0
1763406030000|2025-11-17 19:00:30|237.37|237.24|237.37|237.24|237.37|237.24|237.37|237.24|0
1763406040000|2025-11-17 19:00:40||237.29||237.24||237.29||237.24|0
1763406050000|2025-11-17 19:00:50||237.29||237.29||237.29||237.29|0
1763406060000|2025-11-17 19:01:00|237.42|237.24|237.37|237.24|237.42|237.24|237.37|237.24|7
1763406070000|2025-11-17 19:01:10|237.42|237.29|237.37|237.29|237.42|237.29|237.37|237.29|1
1763406080000|2025-11-17 19:01:20|237.32|237.24|237.37|237.24|237.37|237.29|237.32|237.24|1
1763406110000|2025-11-17 19:01:50||237.29||237.29||237.29||237.29|0
1763406120000|2025-11-17 19:02:00|237.32|237.24|237.32|237.24|237.37|237.24|237.32|237.24|2
1763406130000|2025-11-17 19:02:10|237.37||237.32||237.37||237.32||0
1763406140000|2025-11-17 19:02:20|237.27|237.19|237.32|237.19|237.32|237.19|237.27|237.19|25
1763406150000|2025-11-17 19:02:30|237.27|237.14|237.27|237.14|237.27|237.14|237.22|237.14|63
1763406160000|2025-11-17 19:02:40|237.22||237.27||237.27||237.22||0
1763406170000|2025-11-17 19:02:50|||||||||4
1763406180000|2025-11-17 19:03:00|237.22|237.09|237.22|237.09|237.27|237.09|237.22|237.09|1
1763406190000|2025-11-17 19:03:10||237.14||237.09||237.14||237.09|19
1763406210000|2025-11-17 19:03:30|237.17|237.04|237.17|237.04|237.17|237.09|237.17|237.04|0
1763406220000|2025-11-17 19:03:40|237.12||237.12||237.12||237.12||0
1763406230000|2025-11-17 19:03:50|237.17|236.99|237.17|237.04|237.17|237.04|237.17|236.99|2
1763406240000|2025-11-17 19:04:00|237.12|236.99|237.12|237.04|237.12|237.04|237.12|236.99|0
1763406250000|2025-11-17 19:04:10|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.09|1
1763406260000|2025-11-17 19:04:20|237.22|237.04|237.12|237.04|237.22|237.04|237.12|237.04|1
1763406270000|2025-11-17 19:04:30|237.17|236.99|237.17|237.04|237.17|237.04|237.17|236.99|12
1763406280000|2025-11-17 19:04:40|237.12|236.99|237.12|237.04|237.12|237.04|237.12|236.99|0
1763406290000|2025-11-17 19:04:50|237.17|237.09|237.22|237.09|237.22|237.09|237.17|237.09|9
1763406300000|2025-11-17 19:05:00|237.17|237.04|237.17|237.04|237.17|237.04|237.17|237.04|0
1763406310000|2025-11-17 19:05:10|237.12|236.99|237.12|236.99|237.12|237.04|237.12|236.99|0
1763406320000|2025-11-17 19:05:20|237.17|237.04|237.17|237.04|237.17|237.04|237.17|237.04|0
1763406340000|2025-11-17 19:05:40|237.12||237.17||237.17||237.12||0
1763406350000|2025-11-17 19:05:50||237.09||237.09||237.09||237.09|0
1763406360000|2025-11-17 19:06:00|237.22||237.17||237.22||237.17||0
1763406370000|2025-11-17 19:06:10|237.22|237.14|237.22|237.14|237.22|237.14|237.17|237.14|0
1763406380000|2025-11-17 19:06:20|237.27||237.22||237.27||237.22||0
1763406390000|2025-11-17 19:06:30||237.09||237.09||237.09||237.09|1
1763406400000|2025-11-17 19:06:40||237.14||237.14||237.14||237.14|0
1763406410000|2025-11-17 19:06:50|237.27|237.19|237.22|237.14|237.27|237.19|237.22|237.14|2
1763406420000|2025-11-17 19:07:00|237.27|237.09|237.27|237.14|237.27|237.14|237.27|237.09|4
1763406430000|2025-11-17 19:07:10|237.22||237.27||237.27||237.22||0
1763406450000|2025-11-17 19:07:30|237.32|237.19|237.27|237.14|237.32|237.19|237.27|237.14|0
1763406460000|2025-11-17 19:07:40|237.22|237.19|237.27|237.19|237.27|237.19|237.22|237.19|1
1763406470000|2025-11-17 19:07:50|237.32||237.32||237.32||237.32||1
1763406480000|2025-11-17 19:08:00|237.37|237.24|237.37|237.29|237.37|237.29|237.37|237.24|0
1763406490000|2025-11-17 19:08:10|237.42|237.34|237.42|237.29|237.42|237.34|237.42|237.29|7
1763406500000|2025-11-17 19:08:20|237.37||237.42||237.42||237.37||0
1763406540000|2025-11-17 19:09:00|237.37|237.24|237.37|237.24|237.37|237.24|237.37|237.24|1
1763406550000|2025-11-17 19:09:10||237.29||237.29||237.29||237.24|0
1763406560000|2025-11-17 19:09:20|237.42||237.37||237.42||237.37||0
1763406570000|2025-11-17 19:09:30|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|0
1763406580000|2025-11-17 19:09:40|237.37|237.29|237.37|237.24|237.37|237.29|237.37|237.24|40
1763406590000|2025-11-17 19:09:50|237.32|237.19|237.37|237.24|237.37|237.24|237.32|237.19|3
1763406610000|2025-11-17 19:10:10|237.32|237.19|237.32|237.19|237.32|237.24|237.32|237.19|0
1763406620000|2025-11-17 19:10:20|237.27|237.14|237.27|237.14|237.27|237.14|237.27|237.14|1
1763406640000|2025-11-17 19:10:40||237.19||237.14||237.19||237.14|0
1763406650000|2025-11-17 19:10:50|237.32|237.19|237.32|237.19|237.32|237.19|237.32|237.19|1
1763406660000|2025-11-17 19:11:00||237.24||237.19||237.24||237.19|1
1763406670000|2025-11-17 19:11:10|237.27||237.27||237.27||237.27||0
1763406680000|2025-11-17 19:11:20|237.32||237.32||237.32||237.32||1
1763406700000|2025-11-17 19:11:40||237.24||237.19||237.24||237.19|0
1763406710000|2025-11-17 19:11:50||237.24||237.19||237.24||237.19|0
1763406720000|2025-11-17 19:12:00|237.37|237.24|237.37|237.24|237.37|237.24|237.37|237.24|14
1763406730000|2025-11-17 19:12:10||237.29||237.24||237.29||237.24|2
1763406740000|2025-11-17 19:12:20||237.29||237.29||237.29||237.29|0
1763406750000|2025-11-17 19:12:30||237.24||237.24||237.24||237.24|0
1763406760000|2025-11-17 19:12:40|237.32||237.37||237.37||237.32||0
1763406770000|2025-11-17 19:12:50|237.32|237.19|237.32|237.19|237.32|237.19|237.32|237.19|3
1763406780000|2025-11-17 19:13:00|237.27|237.14|237.27|237.19|237.27|237.19|237.27|237.14|0
1763406790000|2025-11-17 19:13:10|237.32|237.14|237.32|237.19|237.32|237.19|237.27|237.14|3
1763406800000|2025-11-17 19:13:20|237.27||237.27||237.27||237.27||0
1763406810000|2025-11-17 19:13:30||237.14||237.14||237.14||237.14|0
1763406820000|2025-11-17 19:13:40|237.32|237.19|237.32|237.19|237.32|237.19|237.32|237.19|1
1763406840000|2025-11-17 19:14:00|237.27|237.14|237.27|237.14|237.27|237.14|237.27|237.14|0
1763406870000|2025-11-17 19:14:30|237.22|237.09|237.22|237.09|237.22|237.09|237.22|237.09|0
1763406880000|2025-11-17 19:14:40||237.14||237.14||237.14||237.09|1
1763406900000|2025-11-17 19:15:00|237.27||237.22||237.27||237.22||1
1763406920000|2025-11-17 19:15:20|237.27||237.27||237.27||237.27||0
1763406930000|2025-11-17 19:15:30|237.22|237.19|237.27|237.14|237.27|237.19|237.22|237.14|1
1763406940000|2025-11-17 19:15:40|237.22|237.09|237.22|237.09|237.22|237.09|237.22|237.09|0
1763406950000|2025-11-17 19:15:50||237.14||237.09||237.14||237.09|0
1763406970000|2025-11-17 19:16:10|237.17|237.04|237.17|237.09|237.17|237.09|237.17|237.04|0
1763406990000|2025-11-17 19:16:30||237.04||237.09||237.09||237.04|0
1763407010000|2025-11-17 19:16:50|237.22||237.22||237.22||237.22||0
1763407020000|2025-11-17 19:17:00|237.27|237.14|237.27|237.14|237.27|237.14|237.27|237.14|0
1763407030000|2025-11-17 19:17:10|237.22|237.09|237.22|237.14|237.22|237.14|237.22|237.09|0
1763407040000|2025-11-17 19:17:20|237.27||237.27||237.27||237.22||0
1763407050000|2025-11-17 19:17:30|237.22||237.22||237.22||237.22||0
1763407060000|2025-11-17 19:17:40|237.27||237.22||237.27||237.22||1
1763407070000|2025-11-17 19:17:50|237.27|237.09|237.27|237.14|237.27|237.14|237.27|237.09|0
1763407080000|2025-11-17 19:18:00|237.22|237.09|237.22|237.14|237.22|237.14|237.22|237.09|0
1763407090000|2025-11-17 19:18:10||237.09||237.14||237.14||237.09|1
1763407100000|2025-11-17 19:18:20||237.09||237.09||237.09||237.09|4
1763407120000|2025-11-17 19:18:40|237.17|237.04|237.17|237.09|237.17|237.09|237.17|237.04|0
1763407130000|2025-11-17 19:18:50|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|18
1763407140000|2025-11-17 19:19:00|237.17|236.99|237.17|237.04|237.17|237.04|237.17|236.99|6
1763407160000|2025-11-17 19:19:20|237.12|236.99|237.07|236.99|237.12|236.99|237.07|236.99|0
1763407170000|2025-11-17 19:19:30|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|1
1763407180000|2025-11-17 19:19:40|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|0
1763407190000|2025-11-17 19:19:50|237.12||237.12||237.12||237.12||6
1763407200000|2025-11-17 19:20:00|237.07||237.12||237.12||237.07||6
1763407220000|2025-11-17 19:20:20|237.07||237.12||237.12||237.07||0
1763407230000|2025-11-17 19:20:30|237.07||237.12||237.12||237.07||0
1763407240000|2025-11-17 19:20:40||237.04||237.04||237.04||237.04|0
1763407260000|2025-11-17 19:21:00||236.99||237.04||237.04||236.99|5
1763407290000|2025-11-17 19:21:30|237.07|236.99|237.12|236.99|237.12|236.99|237.07|236.99|12
1763407310000|2025-11-17 19:21:50|237.07||237.07||237.07||237.07||0
1763407320000|2025-11-17 19:22:00|237.12||237.07||237.12||237.07||1
1763407330000|2025-11-17 19:22:10||236.94||236.94||236.94||236.94|1
1763407340000|2025-11-17 19:22:20||236.99||236.99||236.99||236.99|1
1763407360000|2025-11-17 19:22:40|237.12|237.04|237.07|236.99|237.12|237.04|237.07|236.99|65
1763407370000|2025-11-17 19:22:50|||||||||2
1763407380000|2025-11-17 19:23:00|||||||||1
1763407390000|2025-11-17 19:23:10|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|18
1763407410000|2025-11-17 19:23:30|237.17|237.09|237.17|237.04|237.17|237.09|237.17|237.04|4
1763407420000|2025-11-17 19:23:40|237.12||237.12||237.12||237.12||0
1763407440000|2025-11-17 19:24:00|237.17|237.09|237.17|237.04|237.17|237.09|237.17|237.04|4
1763407480000|2025-11-17 19:24:40|237.12||237.12||237.17||237.12||2
1763407490000|2025-11-17 19:24:50|237.17||237.17||237.17||237.17||4
1763407500000|2025-11-17 19:25:00||237.09||237.09||237.09||237.09|0
1763407520000|2025-11-17 19:25:20||237.04||237.04||237.04||237.04|3
1763407540000|2025-11-17 19:25:40|237.12|236.99|237.07|236.94|237.12|236.99|237.07|236.94|17
1763407550000|2025-11-17 19:25:50|237.02||237.02||237.02||237.02||0
1763407560000|2025-11-17 19:26:00||236.89||236.89||236.94||236.89|2
1763407570000|2025-11-17 19:26:10||236.94||236.94||236.94||236.94|1
1763407580000|2025-11-17 19:26:20||236.89||236.89||236.89||236.89|1
1763407590000|2025-11-17 19:26:30||236.94||236.94||236.94||236.89|1
1763407600000|2025-11-17 19:26:40|||||||||1
1763407650000|2025-11-17 19:27:30|236.97|236.89|236.97|236.84|236.97|236.89|236.97|236.84|23
1763407660000|2025-11-17 19:27:40|236.92||236.97||236.97||236.92||3
1763407670000|2025-11-17 19:27:50||236.89||236.89||236.89||236.89|0
1763407680000|2025-11-17 19:28:00||236.84||236.89||236.89||236.84|2
1763407700000|2025-11-17 19:28:20||236.84||236.84||236.84||236.84|4
1763407710000|2025-11-17 19:28:30||236.89||236.89||236.89||236.89|0
1763407730000|2025-11-17 19:28:50|||||||||1
1763407740000|2025-11-17 19:29:00|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|18
1763407750000|2025-11-17 19:29:10|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|10
1763407760000|2025-11-17 19:29:20|||||||||1
1763407780000|2025-11-17 19:29:40|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|12
1763407790000|2025-11-17 19:29:50||236.99||236.99||236.99||236.99|3
1763407800000|2025-11-17 19:30:00|237.07||237.12||237.12||237.07||0
1763407810000|2025-11-17 19:30:10|237.17|237.04|237.17|237.09|237.17|237.09|237.17|237.04|12
1763407820000|2025-11-17 19:30:20|237.22|237.04|237.17|237.04|237.22|237.04|237.17|237.04|23
1763407840000|2025-11-17 19:30:40|237.12||237.12||237.12||237.12||0
1763407850000|2025-11-17 19:30:50|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|1
1763407860000|2025-11-17 19:31:00|237.02|236.94|237.07|236.94|237.07|236.94|237.02|236.94|1
1763407880000|2025-11-17 19:31:20|237.02||237.02||237.02||237.02||0
1763407900000|2025-11-17 19:31:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|1
1763407910000|2025-11-17 19:31:50|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|0
1763407920000|2025-11-17 19:32:00|236.97|236.89|237.02|236.89|237.02|236.89|236.97|236.89|6
1763407930000|2025-11-17 19:32:10|236.97||237.02||237.02||236.97||0
1763407940000|2025-11-17 19:32:20|236.97|236.84|236.97|236.84|236.97|236.84|236.97|236.84|50
1763407950000|2025-11-17 19:32:30|236.92||236.92||236.92||236.92||2
1763407960000|2025-11-17 19:32:40|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|70
1763407970000|2025-11-17 19:32:50||236.74||236.74||236.74||236.74|0
1763407980000|2025-11-17 19:33:00||236.79||236.79||236.79||236.79|0
1763408000000|2025-11-17 19:33:20||236.74||236.79||236.79||236.74|34
1763408010000|2025-11-17 19:33:30|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|38
1763408030000|2025-11-17 19:33:50|236.87||236.87||236.87||236.87||36
1763408040000|2025-11-17 19:34:00|236.82||236.82||236.82||236.82||78
1763408080000|2025-11-17 19:34:40|||||||||51
1763408100000|2025-11-17 19:35:00|236.87||236.87||236.87||236.87||12
1763408120000|2025-11-17 19:35:20|236.82||236.82||236.82||236.82||0
1763408130000|2025-11-17 19:35:30|236.87||236.87||236.87||236.87||1
1763408150000|2025-11-17 19:35:50||236.79||236.79||236.79||236.79|0
1763408160000|2025-11-17 19:36:00|236.92||236.92||236.92||236.92||4
1763408170000|2025-11-17 19:36:10||236.84||236.79||236.84||236.79|0
1763408180000|2025-11-17 19:36:20||236.84||236.79||236.84||236.79|0
1763408190000|2025-11-17 19:36:30|236.87||236.87||236.87||236.87||0
1763408200000|2025-11-17 19:36:40||236.74||236.74||236.74||236.74|1
1763408210000|2025-11-17 19:36:50||236.79||236.79||236.79||236.79|0
1763408220000|2025-11-17 19:37:00||236.74||236.74||236.74||236.74|1
1763408240000|2025-11-17 19:37:20||236.79||236.79||236.79||236.74|0
1763408260000|2025-11-17 19:37:40||236.74||236.74||236.74||236.74|1
1763408280000|2025-11-17 19:38:00|236.82||236.82||236.82||236.82||0
1763408300000|2025-11-17 19:38:20|||||||||16
1763408310000|2025-11-17 19:38:30|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|108
1763408320000|2025-11-17 19:38:40||236.59||236.59||236.59||236.59|2
1763408340000|2025-11-17 19:39:00|236.67|236.54|236.67|236.54|236.67|236.54|236.67|236.54|22
1763408350000|2025-11-17 19:39:10|236.62|236.59|236.62|236.54|236.62|236.59|236.62|236.54|1
1763408360000|2025-11-17 19:39:20||236.49||236.49||236.54||236.49|0
1763408370000|2025-11-17 19:39:30||236.54||236.54||236.54||236.49|0
1763408380000|2025-11-17 19:39:40|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|0
1763408390000|2025-11-17 19:39:50|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|46
1763408400000|2025-11-17 19:40:00||236.39||236.39||236.39||236.39|0
1763408420000|2025-11-17 19:40:20||236.44||236.44||236.44||236.39|0
1763408430000|2025-11-17 19:40:30|236.42|236.34|236.47|236.34|236.47|236.34|236.42|236.34|212
1763408440000|2025-11-17 19:40:40|236.42|236.29|236.42|236.29|236.42|236.29|236.42|236.29|0
1763408450000|2025-11-17 19:40:50|236.47|236.34|236.47|236.34|236.47|236.34|236.47|236.34|54
1763408460000|2025-11-17 19:41:00|236.42|236.39|236.42|236.34|236.42|236.39|236.42|236.34|12
1763408480000|2025-11-17 19:41:20|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|2
1763408490000|2025-11-17 19:41:30|236.42|236.34|236.42|236.29|236.42|236.34|236.42|236.29|0
1763408500000|2025-11-17 19:41:40||236.34||236.34||236.34||236.34|0
1763408510000|2025-11-17 19:41:50||236.29||236.34||236.34||236.29|0
1763408520000|2025-11-17 19:42:00||236.29||236.29||236.29||236.29|4
1763408540000|2025-11-17 19:42:20|236.47|236.34|236.47|236.39|236.47|236.39|236.47|236.34|12
1763408550000|2025-11-17 19:42:30|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|2
1763408560000|2025-11-17 19:42:40|236.47||236.47||236.47||236.47||8
1763408570000|2025-11-17 19:42:50||236.39||236.39||236.39||236.39|0
1763408580000|2025-11-17 19:43:00|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|2
1763408590000|2025-11-17 19:43:10|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|11
1763408600000|2025-11-17 19:43:20|236.47||236.47||236.47||236.47||1
1763408610000|2025-11-17 19:43:30||236.39||236.34||236.39||236.34|0
1763408620000|2025-11-17 19:43:40||236.39||236.39||236.39||236.39|0
1763408630000|2025-11-17 19:43:50|236.52||236.52||236.52||236.52||3
1763408640000|2025-11-17 19:44:00|236.57|236.44|236.57|236.44|236.57|236.44|236.57|236.44|9
1763408660000|2025-11-17 19:44:20|236.52|236.49|236.52|236.44|236.52|236.49|236.52|236.44|4
1763408700000|2025-11-17 19:45:00|||||||||1
1763408710000|2025-11-17 19:45:10|||||||||1
1763408720000|2025-11-17 19:45:20|236.47|236.39|236.52|236.39|236.52|236.39|236.47|236.39|1
1763408730000|2025-11-17 19:45:30|236.47|236.34|236.42|236.34|236.47|236.34|236.42|236.34|2
1763408740000|2025-11-17 19:45:40|236.47|236.29|236.42|236.29|236.47|236.29|236.42|236.29|0
1763408750000|2025-11-17 19:45:50||236.34||236.29||236.34||236.29|0
1763408760000|2025-11-17 19:46:00|236.37||236.37||236.37||236.37||0
1763408770000|2025-11-17 19:46:10|||||||||51
1763408780000|2025-11-17 19:46:20|236.32|236.24|236.37|236.24|236.37|236.24|236.32|236.24|7
1763408790000|2025-11-17 19:46:30|236.32|236.19|236.32|236.19|236.32|236.19|236.32|236.19|0
1763408800000|2025-11-17 19:46:40|236.27||236.27||236.27||236.27||0
1763408810000|2025-11-17 19:46:50||236.14||236.14||236.14||236.14|0
1763408830000|2025-11-17 19:47:10|236.22||236.22||236.22||236.22||0
1763408840000|2025-11-17 19:47:20|236.27|236.09|236.27|236.19|236.27|236.19|236.27|236.09|41
1763408850000|2025-11-17 19:47:30||236.14||236.14||236.14||236.14|0
1763408870000|2025-11-17 19:47:50|236.22|236.09|236.22|236.14|236.22|236.14|236.22|236.09|0
1763408880000|2025-11-17 19:48:00|236.27||236.27||236.27||236.27||16
1763408890000|2025-11-17 19:48:10|236.22||236.22||236.22||236.22||0
1763408910000|2025-11-17 19:48:30|236.27||236.27||236.27||236.27||4
1763408920000|2025-11-17 19:48:40|236.22||236.27||236.27||236.22||0
1763408930000|2025-11-17 19:48:50||236.19||236.14||236.19||236.14|1
1763408940000|2025-11-17 19:49:00||236.19||236.14||236.19||236.14|1
1763408950000|2025-11-17 19:49:10|236.22|236.19|236.32|236.19|236.32|236.19|236.22|236.19|4
1763408960000|2025-11-17 19:49:20|236.37|236.24|236.37|236.29|236.37|236.29|236.37|236.24|1
1763408970000|2025-11-17 19:49:30|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|15
1763408980000|2025-11-17 19:49:40|236.32||236.32||236.32||236.32||0
1763409000000|2025-11-17 19:50:00|236.37|236.24|236.32|236.24|236.37|236.24|236.32|236.19|12
1763409010000|2025-11-17 19:50:10|236.37||236.37||236.37||236.32||10
1763409020000|2025-11-17 19:50:20|236.32|236.29|236.32|236.24|236.37|236.29|236.32|236.19|2
1763409030000|2025-11-17 19:50:30|236.37||236.32||236.37||236.32||5
1763409040000|2025-11-17 19:50:40|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|1
1763409050000|2025-11-17 19:50:50|236.32|236.19|236.32|236.24|236.37|236.24|236.32|236.19|1
1763409060000|2025-11-17 19:51:00|236.37||236.37||236.37||236.37||3
1763409070000|2025-11-17 19:51:10|236.32|236.19|236.32|236.19|236.32|236.19|236.32|236.19|0
1763409090000|2025-11-17 19:51:30|236.27|236.14|236.22|236.14|236.27|236.14|236.22|236.14|0
1763409100000|2025-11-17 19:51:40||236.09||236.09||236.14||236.09|1
1763409110000|2025-11-17 19:51:50||236.14||236.14||236.14||236.14|0
1763409120000|2025-11-17 19:52:00||236.09||236.14||236.14||236.09|0
1763409130000|2025-11-17 19:52:10||236.09||236.14||236.14||236.09|0
1763409140000|2025-11-17 19:52:20|236.27||236.27||236.27||236.27||2
1763409150000|2025-11-17 19:52:30|236.22|236.09|236.22|236.09|236.22|236.14|236.22|236.09|0
1763409160000|2025-11-17 19:52:40|236.17|236.04|236.17|236.04|236.17|236.04|236.17|236.04|0
1763409170000|2025-11-17 19:52:50|236.22|236.09|236.22|236.09|236.22|236.09|236.22|236.09|1
1763409190000|2025-11-17 19:53:10||236.14||236.09||236.14||236.09|2
1763409210000|2025-11-17 19:53:30|236.17||236.17||236.17||236.17||0
1763409240000|2025-11-17 19:54:00|236.22||236.17||236.22||236.17||49
1763409250000|2025-11-17 19:54:10|236.22|236.14|236.12|236.04|236.22|236.14|236.12|236.04|13
1763409260000|2025-11-17 19:54:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|0
1763409270000|2025-11-17 19:54:30||236.04||236.04||236.09||236.04|5
1763409280000|2025-11-17 19:54:40|236.12|235.99|236.12|235.99|236.12|235.99|236.12|235.99|2
1763409290000|2025-11-17 19:54:50|236.02|236.04|236.02|235.94|236.02|236.04|236.02|235.94|88
1763409300000|2025-11-17 19:55:00|236.07||236.02||236.07||236.02||98
1763409310000|2025-11-17 19:55:10|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|23
1763409320000|2025-11-17 19:55:20|||||||||7
1763409330000|2025-11-17 19:55:30||235.89||235.94||235.94||235.89|7
1763409340000|2025-11-17 19:55:40||235.89||235.89||235.89||235.89|2
1763409360000|2025-11-17 19:56:00|235.97||235.97||235.97||235.97||5
1763409370000|2025-11-17 19:56:10|235.92|235.84|235.92|235.79|235.92|235.84|235.92|235.79|2
1763409390000|2025-11-17 19:56:30|235.87||235.87||235.87||235.87||3
1763409400000|2025-11-17 19:56:40|235.92||235.87||235.92||235.87||14
1763409410000|2025-11-17 19:56:50|||||||||2
1763409420000|2025-11-17 19:57:00|235.92|235.84|235.92|235.79|235.92|235.84|235.87|235.79|54
1763409430000|2025-11-17 19:57:10|235.87||235.87||235.87||235.87||0
1763409440000|2025-11-17 19:57:20|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|5
1763409450000|2025-11-17 19:57:30||235.79||235.84||235.84||235.79|1
1763409460000|2025-11-17 19:57:40||235.79||235.79||235.79||235.79|1
1763409470000|2025-11-17 19:57:50||235.84||235.84||235.84||235.84|0
1763409480000|2025-11-17 19:58:00|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.84|43
1763409500000|2025-11-17 19:58:20|235.97|235.89|235.97|235.84|235.97|235.89|235.97|235.84|2
1763409520000|2025-11-17 19:58:40||235.89||235.89||235.89||235.89|0
1763409540000|2025-11-17 19:59:00|235.92|235.84|235.92|235.79|235.92|235.84|235.92|235.79|1
1763409550000|2025-11-17 19:59:10||235.84||235.79||235.84||235.79|0
1763409560000|2025-11-17 19:59:20|||||||||11
1763409570000|2025-11-17 19:59:30|235.87|235.74|235.82|235.74|235.87|235.74|235.82|235.74|32
1763409580000|2025-11-17 19:59:40|235.87||235.87||235.87||235.87||6
1763409600000|2025-11-17 20:00:00|235.82||235.82||235.82||235.82||180
1763409610000|2025-11-17 20:00:10|||||||||28
1763409620000|2025-11-17 20:00:20|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|97
1763409630000|2025-11-17 20:00:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|49
1763409640000|2025-11-17 20:00:40|235.77|235.69|235.82|235.69|235.82|235.69|235.77|235.69|12
1763409650000|2025-11-17 20:00:50|235.77||235.77||235.82||235.77||8
1763409660000|2025-11-17 20:01:00|235.82||235.82||235.82||235.77||13
1763409670000|2025-11-17 20:01:10|235.77|235.64|235.77|235.69|235.77|235.69|235.77|235.64|2
1763409680000|2025-11-17 20:01:20|||||||||6
1763409690000|2025-11-17 20:01:30|235.72|235.64|235.77|235.64|235.77|235.64|235.72|235.64|53
1763409700000|2025-11-17 20:01:40|||||||||16
1763409710000|2025-11-17 20:01:50|235.72||235.72||235.77||235.72||21
1763409720000|2025-11-17 20:02:00|235.67|235.59|235.72|235.59|235.72|235.64|235.67|235.59|16
1763409730000|2025-11-17 20:02:10|235.67||235.72||235.72||235.67||11
1763409740000|2025-11-17 20:02:20|235.67||235.67||235.72||235.67||6
1763409750000|2025-11-17 20:02:30|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|5
1763409760000|2025-11-17 20:02:40|235.67|235.59|235.67|235.59|235.72|235.59|235.67|235.59|1
1763409770000|2025-11-17 20:02:50|235.72||235.67||235.72||235.67||0
1763409780000|2025-11-17 20:03:00||235.54||235.54||235.59||235.54|9
1763409790000|2025-11-17 20:03:10||235.59||235.59||235.59||235.54|1
1763409800000|2025-11-17 20:03:20||235.54||235.54||235.54||235.54|15
1763409810000|2025-11-17 20:03:30|235.62||235.67||235.67||235.62||0
1763409820000|2025-11-17 20:03:40|235.62|235.44|235.57|235.49|235.62|235.49|235.57|235.44|85
1763409830000|2025-11-17 20:03:50|235.62||235.62||235.62||235.62||36
1763409840000|2025-11-17 20:04:00||235.54||235.49||235.54||235.49|13
1763409850000|2025-11-17 20:04:10|235.67|235.54|235.67|235.54|235.67|235.54|235.62|235.54|11
1763409860000|2025-11-17 20:04:20|235.62||235.62||235.67||235.62||3
1763409870000|2025-11-17 20:04:30|235.67||235.67||235.67||235.67||0
1763409880000|2025-11-17 20:04:40||235.59||235.59||235.59||235.59|0
1763409900000|2025-11-17 20:05:00|235.72|235.54|235.77|235.64|235.77|235.64|235.72|235.54|45
1763409910000|2025-11-17 20:05:10|235.72|235.69|235.77|235.69|235.77|235.69|235.72|235.69|19
1763409920000|2025-11-17 20:05:20|235.82|235.74|235.87|235.74|235.87|235.74|235.82|235.74|55
1763409930000|2025-11-17 20:05:30||235.79||235.79||235.79||235.74|18
1763409940000|2025-11-17 20:05:40|235.92||235.87||235.92||235.87||6
1763409950000|2025-11-17 20:05:50|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.64|5
1763409960000|2025-11-17 20:06:00|235.82|235.64|235.82|235.69|235.82|235.69|235.77|235.64|2
1763409970000|2025-11-17 20:06:10|||||||||2
1763409980000|2025-11-17 20:06:20|235.77||235.77||235.77||235.77||0
1763409990000|2025-11-17 20:06:30|235.72|235.64|235.77|235.64|235.77|235.64|235.72|235.64|2
1763410000000|2025-11-17 20:06:40|235.72||235.72||235.72||235.72||0
1763410010000|2025-11-17 20:06:50|235.77||235.77||235.77||235.77||5
1763410020000|2025-11-17 20:07:00|235.72|235.59|235.67|235.59|235.72|235.64|235.67|235.59|1
1763410040000|2025-11-17 20:07:20|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|2
1763410050000|2025-11-17 20:07:30|235.77||235.77||235.77||235.77||20
1763410060000|2025-11-17 20:07:40|235.72||235.72||235.72||235.72||0
1763410070000|2025-11-17 20:07:50|235.77|235.59|235.77|235.64|235.77|235.64|235.77|235.59|1
1763410080000|2025-11-17 20:08:00||235.69||235.64||235.69||235.64|0
1763410090000|2025-11-17 20:08:10||235.69||235.69||235.69||235.64|0
1763410100000|2025-11-17 20:08:20||235.64||235.69||235.69||235.64|0
1763410110000|2025-11-17 20:08:30||235.64||235.64||235.64||235.64|0
1763410120000|2025-11-17 20:08:40||235.69||235.69||235.69||235.69|0
1763410140000|2025-11-17 20:09:00|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|5
1763410160000|2025-11-17 20:09:20|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|107
1763410170000|2025-11-17 20:09:30|235.77||235.72||235.77||235.72||3
1763410190000|2025-11-17 20:09:50|235.77||235.77||235.77||235.77||27
1763410200000|2025-11-17 20:10:00|235.82|235.69|235.82|235.74|235.87|235.74|235.77|235.69|5
1763410210000|2025-11-17 20:10:10|235.87|235.79|235.87|235.79|235.87|235.79|235.82|235.79|2
1763410220000|2025-11-17 20:10:20|235.92||235.92||235.92||235.92||4
1763410230000|2025-11-17 20:10:30|235.87|235.84|235.92|235.79|235.92|235.84|235.87|235.79|3
1763410260000|2025-11-17 20:11:00|235.87||235.87||235.87||235.87||4
1763410270000|2025-11-17 20:11:10|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|26
1763410280000|2025-11-17 20:11:20||235.74||235.74||235.74||235.74|24
1763410290000|2025-11-17 20:11:30|235.92|235.79|235.87|235.79|235.92|235.79|235.87|235.74|18
1763410300000|2025-11-17 20:11:40||235.74||235.79||235.79||235.74|48
1763410310000|2025-11-17 20:11:50|235.82|235.74|235.87|235.79|235.87|235.79|235.82|235.74|22
1763410320000|2025-11-17 20:12:00|235.92|235.74|235.87|235.74|235.92|235.74|235.87|235.74|19
1763410330000|2025-11-17 20:12:10|235.82|235.69|235.87|235.79|235.87|235.79|235.77|235.69|77
1763410340000|2025-11-17 20:12:20|||||||||2
1763410350000|2025-11-17 20:12:30||235.74||235.79||235.79||235.74|5
1763410360000|2025-11-17 20:12:40|235.82|235.74|235.82|235.74|235.87|235.74|235.82|235.74|4
1763410370000|2025-11-17 20:12:50||235.69||235.69||235.69||235.69|0
1763410380000|2025-11-17 20:13:00||235.74||235.74||235.74||235.74|4
1763410390000|2025-11-17 20:13:10|235.87||235.82||235.87||235.82||30
1763410400000|2025-11-17 20:13:20|||||||||1
1763410410000|2025-11-17 20:13:30|||||||||30
1763410430000|2025-11-17 20:13:50||235.69||235.69||235.74||235.69|11
1763410440000|2025-11-17 20:14:00|235.77||235.77||235.77||235.77||52
1763410450000|2025-11-17 20:14:10|||||||||53
1763410460000|2025-11-17 20:14:20||235.64||235.64||235.64||235.64|14
1763410470000|2025-11-17 20:14:30|235.72||235.72||235.77||235.72||2
1763410500000|2025-11-17 20:15:00|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|126
1763410510000|2025-11-17 20:15:10|235.72||235.72||235.72||235.72||11
1763410520000|2025-11-17 20:15:20|235.77|235.64|235.77|235.69|235.77|235.69|235.77|235.64|40
1763410530000|2025-11-17 20:15:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|18
1763410540000|2025-11-17 20:15:40||235.69||235.69||235.69||235.69|2
1763410560000|2025-11-17 20:16:00||235.74||235.74||235.74||235.74|2
1763410580000|2025-11-17 20:16:20|235.87||235.87||235.87||235.82||19
1763410590000|2025-11-17 20:16:30|235.82||235.87||235.87||235.82||0
1763410600000|2025-11-17 20:16:40|235.82||235.87||235.87||235.82||0
1763410620000|2025-11-17 20:17:00|235.82||235.82||235.82||235.82||3
1763410630000|2025-11-17 20:17:10|235.77|235.69|235.82|235.69|235.82|235.69|235.77|235.69|12
1763410640000|2025-11-17 20:17:20||235.74||235.74||235.74||235.74|0
1763410650000|2025-11-17 20:17:30||235.69||235.69||235.69||235.69|5
1763410670000|2025-11-17 20:17:50||235.74||235.74||235.74||235.74|0
1763410680000|2025-11-17 20:18:00|||||||||1
1763410700000|2025-11-17 20:18:20|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|96
1763410710000|2025-11-17 20:18:30|235.97||235.92||235.97||235.92||1
1763410720000|2025-11-17 20:18:40|235.97||235.97||235.97||235.97||0
1763410730000|2025-11-17 20:18:50|236.02|235.89|236.02|235.89|236.02|235.89|235.97|235.89|32
1763410740000|2025-11-17 20:19:00|235.97|235.84|235.97|235.84|235.97|235.84|235.97|235.84|4
1763410750000|2025-11-17 20:19:10|235.92||235.92||235.97||235.92||2
1763410760000|2025-11-17 20:19:20||235.79||235.79||235.79||235.79|3
1763410770000|2025-11-17 20:19:30|235.87||235.87||235.87||235.87||1
1763410780000|2025-11-17 20:19:40|||||||||26
1763410790000|2025-11-17 20:19:50|235.82|235.74|235.82|235.69|235.82|235.74|235.77|235.69|93
1763410800000|2025-11-17 20:20:00|235.77||235.82||235.82||235.77||23
1763410810000|2025-11-17 20:20:10|235.77|235.74|235.82|235.74|235.82|235.74|235.77|235.74|5
1763410830000|2025-11-17 20:20:30|235.77|235.69|235.82|235.69|235.82|235.69|235.77|235.69|2
1763410860000|2025-11-17 20:21:00|235.77||235.77||235.82||235.77||62
1763410880000|2025-11-17 20:21:20|235.72|235.64|235.77|235.64|235.77|235.64|235.72|235.64|34
1763410890000|2025-11-17 20:21:30|235.72||235.72||235.72||235.72||0
1763410900000|2025-11-17 20:21:40|235.67|235.59|235.67|235.59|235.67|235.64|235.67|235.59|114
1763410910000|2025-11-17 20:21:50|||||||||6
1763410920000|2025-11-17 20:22:00|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|90
1763410930000|2025-11-17 20:22:10||235.54||235.59||235.59||235.54|117
1763410940000|2025-11-17 20:22:20|||||||||4
1763410980000|2025-11-17 20:23:00|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|98
1763411000000|2025-11-17 20:23:20||235.59||235.64||235.64||235.59|5
1763411040000|2025-11-17 20:24:00|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|108
1763411050000|2025-11-17 20:24:10|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|52
1763411070000|2025-11-17 20:24:30|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|119
1763411080000|2025-11-17 20:24:40|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|36
1763411100000|2025-11-17 20:25:00||235.64||235.64||235.64||235.64|14
1763411110000|2025-11-17 20:25:10|235.82|235.69|235.82|235.74|235.82|235.74|235.82|235.69|56
1763411130000|2025-11-17 20:25:30|||||||||127
1763411140000|2025-11-17 20:25:40||235.69||235.69||235.69||235.69|8
1763411150000|2025-11-17 20:25:50||235.74||235.69||235.74||235.69|11
1763411160000|2025-11-17 20:26:00|235.77|235.74|235.82|235.74|235.82|235.74|235.77|235.69|37
1763411170000|2025-11-17 20:26:10|||||||||1
1763411180000|2025-11-17 20:26:20|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|42
1763411190000|2025-11-17 20:26:30|235.82|235.74|235.87|235.74|235.87|235.74|235.82|235.74|45
1763411200000|2025-11-17 20:26:40||235.79||235.79||235.79||235.79|0
1763411210000|2025-11-17 20:26:50|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|2
1763411220000|2025-11-17 20:27:00|235.77|235.69|235.82|235.69|235.82|235.69|235.77|235.69|11
1763411240000|2025-11-17 20:27:20|235.77||235.77||235.77||235.77||89
1763411260000|2025-11-17 20:27:40|235.82||235.77||235.82||235.77||50
1763411270000|2025-11-17 20:27:50|235.72|235.64|235.77|235.64|235.77|235.64|235.72|235.64|12
1763411280000|2025-11-17 20:28:00|235.72|235.59|235.72|235.64|235.72|235.64|235.72|235.59|21
1763411290000|2025-11-17 20:28:10|235.77||235.77||235.77||235.77||34
1763411300000|2025-11-17 20:28:20|235.72|235.69|235.72|235.59|235.72|235.69|235.72|235.59|184
1763411310000|2025-11-17 20:28:30|235.67||235.72||235.72||235.67||72
1763411320000|2025-11-17 20:28:40|235.67|235.64|235.67|235.59|235.67|235.64|235.67|235.59|14
1763411330000|2025-11-17 20:28:50|||||||||11
1763411340000|2025-11-17 20:29:00|235.72||235.67||235.72||235.67||35
1763411360000|2025-11-17 20:29:20||235.54||235.59||235.59||235.54|11
1763411370000|2025-11-17 20:29:30||235.54||235.59||235.59||235.54|0
1763411380000|2025-11-17 20:29:40|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|26
1763411390000|2025-11-17 20:29:50|235.77|235.69|235.77|235.64|235.77|235.69|235.77|235.64|68
1763411400000|2025-11-17 20:30:00|235.82|235.69|235.82|235.74|235.82|235.74|235.82|235.69|34
1763411410000|2025-11-17 20:30:10|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|49
1763411420000|2025-11-17 20:30:20|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.79|16
1763411430000|2025-11-17 20:30:30|235.92||235.92||235.92||235.92||9
1763411440000|2025-11-17 20:30:40|235.87||235.87||235.87||235.87||3
1763411450000|2025-11-17 20:30:50|||||||||4
1763411460000|2025-11-17 20:31:00|235.92||235.92||235.92||235.87||10
1763411470000|2025-11-17 20:31:10|235.87||235.87||235.87||235.87||8
1763411480000|2025-11-17 20:31:20|235.92||235.87||235.92||235.87||5
1763411490000|2025-11-17 20:31:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|9
1763411500000|2025-11-17 20:31:40|235.87||235.82||235.87||235.82||9
1763411510000|2025-11-17 20:31:50|||||||||2
1763411520000|2025-11-17 20:32:00||235.69||235.74||235.74||235.69|5
1763411530000|2025-11-17 20:32:10|||||||||7
1763411540000|2025-11-17 20:32:20|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|9
1763411550000|2025-11-17 20:32:30||235.74||235.74||235.74||235.74|12
1763411560000|2025-11-17 20:32:40|235.82||235.82||235.82||235.82||0
1763411570000|2025-11-17 20:32:50||235.69||235.69||235.69||235.69|6
1763411580000|2025-11-17 20:33:00|235.77||235.77||235.82||235.77||1
1763411610000|2025-11-17 20:33:30|235.72|235.64|235.77|235.64|235.77|235.64|235.72|235.64|64
1763411620000|2025-11-17 20:33:40||235.69||235.69||235.69||235.69|0
1763411630000|2025-11-17 20:33:50|||||||||7
1763411640000|2025-11-17 20:34:00|||||||||1
1763411650000|2025-11-17 20:34:10|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|3
1763411660000|2025-11-17 20:34:20|||||||||42
1763411670000|2025-11-17 20:34:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|16
1763411680000|2025-11-17 20:34:40|235.82||235.82||235.82||235.77||0
1763411690000|2025-11-17 20:34:50|235.77||235.77||235.77||235.77||0
1763411700000|2025-11-17 20:35:00|235.72|235.64|235.72|235.64|235.72|235.69|235.72|235.64|32
1763411710000|2025-11-17 20:35:10|235.77|235.69|235.87|235.79|235.87|235.79|235.77|235.69|76
1763411720000|2025-11-17 20:35:20|||||||||2
1763411730000|2025-11-17 20:35:30||235.74||235.79||235.79||235.74|0
1763411740000|2025-11-17 20:35:40|235.92|235.84|235.92|235.79|235.92|235.84|235.92|235.79|22
1763411750000|2025-11-17 20:35:50||235.84||235.79||235.84||235.79|0
1763411760000|2025-11-17 20:36:00|235.87||235.87||235.92||235.87||10
1763411770000|2025-11-17 20:36:10|||||||||1
1763411780000|2025-11-17 20:36:20|235.92|235.84|235.97|235.84|235.97|235.84|235.92|235.84|11
1763411790000|2025-11-17 20:36:30|235.92|235.89|235.97|235.84|235.97|235.89|235.92|235.84|2
1763411810000|2025-11-17 20:36:50|235.92||235.97||235.97||235.92||0
1763411820000|2025-11-17 20:37:00|235.92||235.92||235.92||235.92||0
1763411850000|2025-11-17 20:37:30|235.87|235.79|235.87|235.74|235.87|235.79|235.87|235.74|11
1763411860000|2025-11-17 20:37:40|235.92|235.79|235.92|235.84|235.92|235.84|235.92|235.79|97
1763411870000|2025-11-17 20:37:50|||||||||151
1763411880000|2025-11-17 20:38:00|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|257
1763411890000|2025-11-17 20:38:10|235.97|235.89|235.77|235.69|235.97|235.89|235.77|235.69|147
1763411900000|2025-11-17 20:38:20|235.82|235.74|235.82|235.74|235.82|235.74|235.77|235.74|4
1763411910000|2025-11-17 20:38:30|||||||||11
1763411920000|2025-11-17 20:38:40||235.69||235.74||235.74||235.69|31
1763411930000|2025-11-17 20:38:50||235.69||235.69||235.74||235.69|45
1763411940000|2025-11-17 20:39:00||235.74||235.74||235.74||235.69|2
1763411950000|2025-11-17 20:39:10|||||||||3
1763411960000|2025-11-17 20:39:20|||||||||1
1763411970000|2025-11-17 20:39:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|8
1763411980000|2025-11-17 20:39:40|235.72|235.64|235.77|235.64|235.77|235.64|235.72|235.64|12
1763411990000|2025-11-17 20:39:50||235.69||235.64||235.69||235.64|0
1763412000000|2025-11-17 20:40:00|235.72|235.59|235.77|235.69|235.77|235.69|235.72|235.59|45
1763412010000|2025-11-17 20:40:10|235.72|235.64|235.77|235.64|235.77|235.64|235.72|235.64|5
1763412020000|2025-11-17 20:40:20|235.72|235.69|235.77|235.69|235.77|235.69|235.72|235.69|2
1763412040000|2025-11-17 20:40:40|235.82||235.82||235.82||235.77||34
1763412050000|2025-11-17 20:40:50|235.87|235.74|235.82|235.74|235.87|235.74|235.82|235.74|21
1763412060000|2025-11-17 20:41:00|235.87|235.69|235.72|235.64|235.87|235.69|235.72|235.64|3
1763412070000|2025-11-17 20:41:10|235.77||235.77||235.77||235.77||2
1763412080000|2025-11-17 20:41:20|235.72|235.59|235.67|235.59|235.72|235.59|235.67|235.59|6
1763412090000|2025-11-17 20:41:30|||||||||2
1763412100000|2025-11-17 20:41:40|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|99
1763412110000|2025-11-17 20:41:50|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|14
1763412120000|2025-11-17 20:42:00|235.77||235.72||235.77||235.72||4
1763412130000|2025-11-17 20:42:10|235.77||235.77||235.77||235.72||0
1763412140000|2025-11-17 20:42:20||235.69||235.69||235.69||235.69|9
1763412150000|2025-11-17 20:42:30|235.82|235.74|235.82|235.69|235.82|235.74|235.82|235.69|7
1763412160000|2025-11-17 20:42:40|235.87|235.74|235.87|235.79|235.87|235.79|235.87|235.74|109
1763412170000|2025-11-17 20:42:50|||||||||1
1763412180000|2025-11-17 20:43:00|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|4
1763412190000|2025-11-17 20:43:10|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.74|20
1763412200000|2025-11-17 20:43:20|235.82|235.74|235.87|235.74|235.87|235.74|235.82|235.74|9
1763412210000|2025-11-17 20:43:30|235.82|235.69|235.82|235.69|235.82|235.69|235.82|235.69|0
1763412230000|2025-11-17 20:43:50|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|1
1763412240000|2025-11-17 20:44:00|235.92|235.79|235.92|235.79|235.92|235.79|235.92|235.79|1
1763412250000|2025-11-17 20:44:10||235.84||235.84||235.84||235.84|2
1763412260000|2025-11-17 20:44:20|235.97||235.97||235.97||235.97||4
1763412270000|2025-11-17 20:44:30||235.89||235.89||235.89||235.89|2
1763412280000|2025-11-17 20:44:40|236.02|235.94|236.02|235.94|236.07|235.94|236.02|235.94|41
1763412290000|2025-11-17 20:44:50|236.07||236.07||236.07||236.07||5
1763412300000|2025-11-17 20:45:00||235.99||235.94||235.99||235.94|6
1763412310000|2025-11-17 20:45:10|236.12|235.99|236.12|235.99|236.12|235.99|236.12|235.99|5
1763412320000|2025-11-17 20:45:20||236.04||236.04||236.04||235.99|4
1763412330000|2025-11-17 20:45:30|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|11
1763412340000|2025-11-17 20:45:40|||||||||2
1763412360000|2025-11-17 20:46:00|||||||||2
1763412370000|2025-11-17 20:46:10|||||||||2
1763412380000|2025-11-17 20:46:20|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|43
1763412390000|2025-11-17 20:46:30|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|7
1763412400000|2025-11-17 20:46:40|236.22|236.14|236.27|236.14|236.27|236.14|236.22|236.14|14
1763412410000|2025-11-17 20:46:50|236.32|236.19|236.32|236.24|236.32|236.24|236.32|236.19|8
1763412420000|2025-11-17 20:47:00|236.37|236.29|236.37|236.29|236.42|236.34|236.37|236.29|38
1763412430000|2025-11-17 20:47:10|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|6
1763412450000|2025-11-17 20:47:30|236.37||236.37||236.37||236.32||2
1763412460000|2025-11-17 20:47:40|||||||||2
1763412470000|2025-11-17 20:47:50|236.32||236.32||236.32||236.32||0
1763412480000|2025-11-17 20:48:00|236.37|236.19|236.32|236.19|236.37|236.19|236.32|236.19|7
1763412490000|2025-11-17 20:48:10|236.27||236.27||236.27||236.27||0
1763412500000|2025-11-17 20:48:20|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|5
1763412510000|2025-11-17 20:48:30|||||||||3
1763412520000|2025-11-17 20:48:40|||||||||4
1763412530000|2025-11-17 20:48:50|||||||||2
1763412540000|2025-11-17 20:49:00|236.37||236.37||236.37||236.37||8
1763412550000|2025-11-17 20:49:10|236.32||236.37||236.37||236.32||1
1763412560000|2025-11-17 20:49:20|236.32||236.32||236.32||236.32||2
1763412570000|2025-11-17 20:49:30|236.37||236.37||236.37||236.37||5
1763412580000|2025-11-17 20:49:40|236.32||236.32||236.32||236.32||2
1763412590000|2025-11-17 20:49:50|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|3
1763412600000|2025-11-17 20:50:00||236.29||236.29||236.29||236.29|15
1763412610000|2025-11-17 20:50:10|||||||||2
1763412620000|2025-11-17 20:50:20|236.47|236.34|236.47|236.34|236.47|236.34|236.47|236.34|16
1763412630000|2025-11-17 20:50:30|236.42||236.47||236.47||236.42||4
1763412640000|2025-11-17 20:50:40|236.42||236.42||236.42||236.42||2
1763412650000|2025-11-17 20:50:50||236.29||236.29||236.29||236.29|13
1763412660000|2025-11-17 20:51:00||236.34||236.34||236.34||236.34|0
1763412670000|2025-11-17 20:51:10|||||||||2
1763412680000|2025-11-17 20:51:20|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|5
1763412690000|2025-11-17 20:51:30||236.24||236.24||236.24||236.24|11
1763412710000|2025-11-17 20:51:50|236.32||236.32||236.32||236.32||1
1763412720000|2025-11-17 20:52:00|236.37||236.32||236.37||236.32||6
1763412730000|2025-11-17 20:52:10|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|12
1763412740000|2025-11-17 20:52:20|||||||||1
1763412750000|2025-11-17 20:52:30|236.32|236.14|236.22|236.14|236.32|236.14|236.22|236.14|9
1763412760000|2025-11-17 20:52:40|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|24
1763412770000|2025-11-17 20:52:50|||||||||1
1763412780000|2025-11-17 20:53:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|8
1763412790000|2025-11-17 20:53:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|8
1763412800000|2025-11-17 20:53:20||236.04||236.04||236.04||236.04|5
1763412810000|2025-11-17 20:53:30|236.12||236.12||236.12||236.12||14
1763412820000|2025-11-17 20:53:40||235.99||236.04||236.04||235.99|8
1763412830000|2025-11-17 20:53:50|||||||||1
1763412840000|2025-11-17 20:54:00||235.99||236.04||236.04||235.99|9
1763412850000|2025-11-17 20:54:10|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|8
1763412860000|2025-11-17 20:54:20|236.12|235.94|236.02|235.94|236.12|235.94|236.02|235.94|14
1763412870000|2025-11-17 20:54:30|||||||||2
1763412880000|2025-11-17 20:54:40|236.07|235.99|236.07|235.99|236.12|235.99|236.07|235.99|33
1763412890000|2025-11-17 20:54:50|236.12||236.12||236.12||236.07||8
1763412900000|2025-11-17 20:55:00|236.17|236.04|236.17|236.09|236.17|236.09|236.17|236.04|27
1763412910000|2025-11-17 20:55:10|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.09|30
1763412920000|2025-11-17 20:55:20|||||||||1
1763412930000|2025-11-17 20:55:30|||||||||1
1763412940000|2025-11-17 20:55:40|236.22|236.14|236.27|236.14|236.27|236.14|236.22|236.14|15
1763412950000|2025-11-17 20:55:50|236.22|236.19|236.27|236.19|236.27|236.19|236.22|236.14|22
1763412970000|2025-11-17 20:56:10||236.14||236.14||236.14||236.14|25
1763412980000|2025-11-17 20:56:20|236.22|236.19|236.27|236.14|236.27|236.19|236.22|236.14|36
1763412990000|2025-11-17 20:56:30|236.22||236.27||236.27||236.22||1
1763413000000|2025-11-17 20:56:40|236.22||236.22||236.22||236.22||1
1763413010000|2025-11-17 20:56:50|236.27||236.27||236.27||236.27||5
1763413020000|2025-11-17 20:57:00|236.22|236.09|236.17|236.09|236.22|236.09|236.17|236.09|24
1763413030000|2025-11-17 20:57:10|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|14
1763413040000|2025-11-17 20:57:20|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|23
1763413050000|2025-11-17 20:57:30|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|19
1763413060000|2025-11-17 20:57:40|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|13
1763413070000|2025-11-17 20:57:50||236.14||236.14||236.14||236.14|1
1763413080000|2025-11-17 20:58:00|236.22||236.27||236.27||236.22||8
1763413090000|2025-11-17 20:58:10|236.22|236.19|236.27|236.19|236.27|236.19|236.22|236.19|30
1763413100000|2025-11-17 20:58:20||236.14||236.14||236.14||236.14|2
1763413110000|2025-11-17 20:58:30|236.32|236.19|236.32|236.24|236.32|236.24|236.32|236.19|25
1763413120000|2025-11-17 20:58:40||236.19||236.19||236.19||236.19|6
1763413130000|2025-11-17 20:58:50|236.27|236.24|236.32|236.24|236.32|236.24|236.27|236.24|21
1763413140000|2025-11-17 20:59:00|236.37|236.19|236.27|236.14|236.37|236.19|236.27|236.14|18
1763413150000|2025-11-17 20:59:10||236.19||236.19||236.19||236.19|13
1763413160000|2025-11-17 20:59:20|236.37|236.24|236.37|236.24|236.37|236.24|236.37|236.24|8
1763413170000|2025-11-17 20:59:30|236.32|236.19|236.32|236.19|236.32|236.19|236.27|236.19|27
1763413180000|2025-11-17 20:59:40|236.27||236.32||236.32||236.27||3
1763413190000|2025-11-17 20:59:50|236.37|236.24|236.37|236.24|236.37|236.24|236.37|236.19|2
1763535660000|2025-11-19 07:01:00|232.24|232.17|231.47|231.34|232.24|232.17|231.47|231.34|36
1763535670000|2025-11-19 07:01:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|15
1763535680000|2025-11-19 07:01:20|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|2
1763535690000|2025-11-19 07:01:30|231.57|231.44|231.52|231.39|231.62|231.49|231.52|231.39|38
1763535700000|2025-11-19 07:01:40|231.47|231.34|231.52|231.39|231.52|231.44|231.47|231.34|10
1763535720000|2025-11-19 07:02:00|231.57|231.49|231.62|231.49|231.62|231.49|231.57|231.49|20
1763535730000|2025-11-19 07:02:10|231.67|231.54|231.67|231.54|231.67|231.54|231.62|231.54|3
1763535740000|2025-11-19 07:02:20|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|0
1763535750000|2025-11-19 07:02:30|231.77||231.77||231.77||231.77||0
1763535760000|2025-11-19 07:02:40|231.82|231.64|231.82|231.74|231.82|231.74|231.82|231.64|6
1763535770000|2025-11-19 07:02:50|231.87||231.87||231.87||231.87||17
1763535790000|2025-11-19 07:03:10|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|15
1763535800000|2025-11-19 07:03:20|231.77|231.64|231.82|231.64|231.82|231.64|231.77|231.64|0
1763535810000|2025-11-19 07:03:30|231.77||231.77||231.77||231.77||0
1763535820000|2025-11-19 07:03:40|231.82||231.82||231.82||231.77||0
1763535830000|2025-11-19 07:03:50|231.87|231.69|231.87|231.74|231.87|231.79|231.87|231.69|1
1763535840000|2025-11-19 07:04:00|231.92|231.79|231.92|231.79|231.92|231.79|231.87|231.79|7
1763535850000|2025-11-19 07:04:10||231.84||231.79||231.84||231.79|13
1763535860000|2025-11-19 07:04:20|231.97|231.84|231.97|231.89|231.97|231.89|231.97|231.84|5
1763535870000|2025-11-19 07:04:30|232.02||231.97||232.02||231.97||2
1763535880000|2025-11-19 07:04:40|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|4
1763535890000|2025-11-19 07:04:50|232.02|231.89|232.02|231.84|232.02|231.89|232.02|231.84|3
1763535900000|2025-11-19 07:05:00|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|2
1763535910000|2025-11-19 07:05:10|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.79|166
1763535920000|2025-11-19 07:05:20|231.92||231.97||231.97||231.92||7
1763535930000|2025-11-19 07:05:30|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|2
1763535940000|2025-11-19 07:05:40|231.97||232.02||232.02||231.97||3
1763535950000|2025-11-19 07:05:50|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|3
1763535960000|2025-11-19 07:06:00|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.79|4
1763535970000|2025-11-19 07:06:10|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|5
1763535980000|2025-11-19 07:06:20|231.87|231.69|231.87|231.69|231.87|231.69|231.82|231.69|0
1763535990000|2025-11-19 07:06:30|231.97|231.74|231.97|231.89|231.97|231.89|231.97|231.74|174
1763536000000|2025-11-19 07:06:40|232.02||232.02||232.02||232.02||8
1763536010000|2025-11-19 07:06:50|231.97|231.84|231.92|231.84|231.97|231.89|231.92|231.79|342
1763536020000|2025-11-19 07:07:00||231.79||231.79||231.84||231.79|3
1763536030000|2025-11-19 07:07:10|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|0
1763536040000|2025-11-19 07:07:20|231.82|231.69|231.87|231.74|231.87|231.74|231.82|231.69|0
1763536050000|2025-11-19 07:07:30||231.79||231.74||231.79||231.74|0
1763536060000|2025-11-19 07:07:40|231.82|231.79|231.87|231.79|231.87|231.79|231.82|231.79|1
1763536070000|2025-11-19 07:07:50|231.92|231.74|231.92|231.79|231.92|231.79|231.92|231.74|2
1763536080000|2025-11-19 07:08:00|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|3
1763536100000|2025-11-19 07:08:20||231.79||231.79||231.79||231.79|0
1763536120000|2025-11-19 07:08:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|1
1763536140000|2025-11-19 07:09:00||231.79||231.84||231.84||231.79|1
1763536150000|2025-11-19 07:09:10|231.97||231.97||231.97||231.97||5
1763536160000|2025-11-19 07:09:20|231.92|231.79|231.92|231.84|231.92|231.84|231.92|231.79|8
1763536170000|2025-11-19 07:09:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|2
1763536180000|2025-11-19 07:09:40||231.84||231.84||231.84||231.84|1
1763536190000|2025-11-19 07:09:50|||||||||1
1763536200000|2025-11-19 07:10:00|231.92||231.97||231.97||231.92||1
1763536210000|2025-11-19 07:10:10|231.92||231.92||231.97||231.92||1
1763536220000|2025-11-19 07:10:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|4
1763536230000|2025-11-19 07:10:30|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|3
1763536240000|2025-11-19 07:10:40|231.97||232.02||232.02||231.97||0
1763536260000|2025-11-19 07:11:00|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|1
1763536270000|2025-11-19 07:11:10||231.89||231.89||231.89||231.89|2
1763536280000|2025-11-19 07:11:20|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|1
1763536290000|2025-11-19 07:11:30|232.02|231.99|232.07|231.94|232.07|231.99|232.02|231.94|0
1763536300000|2025-11-19 07:11:40||231.99||231.94||231.99||231.94|1
1763536310000|2025-11-19 07:11:50||231.99||231.99||231.99||231.99|0
1763536330000|2025-11-19 07:12:10|232.12||232.07||232.12||232.07||8
1763536340000|2025-11-19 07:12:20|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|11
1763536350000|2025-11-19 07:12:30|232.12||232.12||232.12||232.12||0
1763536360000|2025-11-19 07:12:40|232.17||232.17||232.17||232.17||1
1763536380000|2025-11-19 07:13:00|232.12||232.12||232.12||232.12||0
1763536390000|2025-11-19 07:13:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.94|19
1763536400000|2025-11-19 07:13:20|232.12||232.12||232.12||232.12||8
1763536410000|2025-11-19 07:13:30|232.07||232.12||232.12||232.07||0
1763536430000|2025-11-19 07:13:50|232.07|231.94|232.12|231.99|232.12|231.99|232.07|231.94|0
1763536440000|2025-11-19 07:14:00||232.04||232.04||232.04||232.04|0
1763536450000|2025-11-19 07:14:10||231.99||231.99||231.99||231.99|0
1763536480000|2025-11-19 07:14:40|232.07|231.94|232.12|231.94|232.12|231.94|232.07|231.94|0
1763536490000|2025-11-19 07:14:50|232.07|231.99|232.12|231.99|232.12|231.99|232.07|231.99|0
1763536500000|2025-11-19 07:15:00|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|0
1763536520000|2025-11-19 07:15:20|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|0
1763536530000|2025-11-19 07:15:30|232.07|231.94|232.12|231.99|232.12|231.99|232.07|231.94|51
1763536540000|2025-11-19 07:15:40|232.07||232.07||232.12||232.07||7
1763536560000|2025-11-19 07:16:00|232.12||232.07||232.12||232.07||3
1763536590000|2025-11-19 07:16:30|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|9
1763536620000|2025-11-19 07:17:00|232.07||232.12||232.12||232.07||1
1763536630000|2025-11-19 07:17:10|232.07||232.07||232.07||232.07||0
1763536640000|2025-11-19 07:17:20|232.12|231.94|232.07|231.94|232.12|231.94|232.07|231.94|2
1763536650000|2025-11-19 07:17:30|232.12|231.99|232.07|231.99|232.12|231.99|232.07|231.99|0
1763536660000|2025-11-19 07:17:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|3
1763536680000|2025-11-19 07:18:00||231.99||231.99||231.99||231.99|2
1763536690000|2025-11-19 07:18:10||232.04||232.04||232.04||232.04|0
1763536710000|2025-11-19 07:18:30|||||||||2
1763536720000|2025-11-19 07:18:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|0
1763536740000|2025-11-19 07:19:00|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|2
1763536750000|2025-11-19 07:19:10||231.89||231.89||231.89||231.84|1
1763536760000|2025-11-19 07:19:20||231.84||231.89||231.89||231.84|0
1763536770000|2025-11-19 07:19:30||231.94||231.94||231.94||231.94|0
1763536780000|2025-11-19 07:19:40||231.89||231.89||231.89||231.89|1
1763536810000|2025-11-19 07:20:10||231.94||231.94||231.94||231.94|1
1763536820000|2025-11-19 07:20:20||231.89||231.89||231.89||231.89|0
1763536830000|2025-11-19 07:20:30||231.94||231.94||231.94||231.94|0
1763536850000|2025-11-19 07:20:50||231.89||231.89||231.89||231.89|0
1763536860000|2025-11-19 07:21:00|231.97|231.84|231.92|231.84|232.02|231.84|231.92|231.84|7
1763536890000|2025-11-19 07:21:30|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|7
1763536900000|2025-11-19 07:21:40|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|34
1763536930000|2025-11-19 07:22:10|232.07||232.12||232.12||232.07||2
1763536940000|2025-11-19 07:22:20|232.07||232.07||232.12||232.07||0
1763536950000|2025-11-19 07:22:30|||||||||45
1763536960000|2025-11-19 07:22:40|||||||||48
1763536970000|2025-11-19 07:22:50|232.12||232.07||232.12||232.07||0
1763536980000|2025-11-19 07:23:00|232.02|231.89|232.02|231.89|232.02|231.89|231.97|231.89|19
1763537010000|2025-11-19 07:23:30||231.94||231.89||231.94||231.89|0
1763537040000|2025-11-19 07:24:00|231.97|231.94|231.97|231.89|231.97|231.94|231.97|231.89|0
1763537050000|2025-11-19 07:24:10|232.02||232.02||232.02||232.02||0
1763537060000|2025-11-19 07:24:20||231.94||231.89||231.94||231.89|2
1763537080000|2025-11-19 07:24:40||231.94||231.94||231.94||231.89|3
1763537090000|2025-11-19 07:24:50||231.89||231.94||231.94||231.89|0
1763537100000|2025-11-19 07:25:00|232.07|231.89|232.02|231.89|232.07|231.89|232.02|231.89|7
1763537110000|2025-11-19 07:25:10|231.97||231.97||231.97||231.97||0
1763537120000|2025-11-19 07:25:20|232.02||232.02||232.02||232.02||0
1763537130000|2025-11-19 07:25:30|231.97||231.97||231.97||231.97||0
1763537140000|2025-11-19 07:25:40|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|8
1763537150000|2025-11-19 07:25:50|232.02|231.89|231.97|231.84|232.02|231.89|231.97|231.84|1
1763537160000|2025-11-19 07:26:00|232.02|231.89|231.97|231.84|232.02|231.89|231.97|231.84|0
1763537170000|2025-11-19 07:26:10|232.02|231.89|232.02|231.84|232.02|231.89|231.97|231.84|0
1763537180000|2025-11-19 07:26:20|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|0
1763537200000|2025-11-19 07:26:40|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|1
1763537220000|2025-11-19 07:27:00|231.92|231.79|231.87|231.74|231.92|231.79|231.87|231.69|2
1763537230000|2025-11-19 07:27:10|231.82|231.69|231.87|231.74|231.87|231.74|231.82|231.69|0
1763537240000|2025-11-19 07:27:20|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|0
1763537250000|2025-11-19 07:27:30|231.87|231.74|231.92|231.74|231.92|231.74|231.87|231.74|0
1763537260000|2025-11-19 07:27:40|231.87||231.92||231.92||231.87||0
1763537270000|2025-11-19 07:27:50|231.87||231.87||231.87||231.87||0
1763537280000|2025-11-19 07:28:00|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|0
1763537300000|2025-11-19 07:28:20||231.64||231.69||231.69||231.64|35
1763537310000|2025-11-19 07:28:30|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|30
1763537320000|2025-11-19 07:28:40||231.69||231.69||231.69||231.69|0
1763537340000|2025-11-19 07:29:00||231.74||231.69||231.74||231.69|0
1763537390000|2025-11-19 07:29:50|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.74|10
1763537400000|2025-11-19 07:30:00|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|77
1763537430000|2025-11-19 07:30:30|231.72||231.72||231.72||231.72||0
1763537450000|2025-11-19 07:30:50||231.59||231.59||231.59||231.59|15
1763537460000|2025-11-19 07:31:00|231.67|231.64|231.67|231.59|231.67|231.64|231.67|231.59|20
1763537470000|2025-11-19 07:31:10|231.72|231.64|231.82|231.69|231.82|231.69|231.72|231.64|89
1763537480000|2025-11-19 07:31:20|231.77||231.77||231.77||231.77||0
1763537490000|2025-11-19 07:31:30||231.64||231.64||231.64||231.64|14
1763537500000|2025-11-19 07:31:40|231.72||231.77||231.77||231.72||0
1763537520000|2025-11-19 07:32:00|231.72||231.72||231.72||231.72||0
1763537530000|2025-11-19 07:32:10|||||||||1
1763537550000|2025-11-19 07:32:30|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|1
1763537560000|2025-11-19 07:32:40|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|18
1763537570000|2025-11-19 07:32:50|231.82|231.79|231.92|231.79|231.92|231.79|231.82|231.79|1
1763537600000|2025-11-19 07:33:20|231.97|231.84|231.97|231.84|231.97|231.89|231.97|231.84|0
1763537640000|2025-11-19 07:34:00|232.02||231.97||232.02||231.97||0
1763537650000|2025-11-19 07:34:10||231.89||231.89||231.89||231.89|0
1763537660000|2025-11-19 07:34:20|232.02|231.84|231.97|231.89|232.02|231.89|231.97|231.84|2
1763537670000|2025-11-19 07:34:30||231.84||231.84||231.84||231.84|1
1763537700000|2025-11-19 07:35:00||231.89||231.84||231.89||231.84|1
1763537730000|2025-11-19 07:35:30|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|0
1763537740000|2025-11-19 07:35:40|231.87|231.74|231.92|231.74|231.92|231.79|231.87|231.74|0
1763537750000|2025-11-19 07:35:50|231.87|231.79|231.92|231.74|231.92|231.79|231.87|231.74|0
1763537760000|2025-11-19 07:36:00||231.79||231.79||231.79||231.79|0
1763537800000|2025-11-19 07:36:40||231.74||231.79||231.79||231.74|0
1763537820000|2025-11-19 07:37:00|231.97|231.84|231.97|231.89|231.97|231.89|231.92|231.84|1
1763537830000|2025-11-19 07:37:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|16
1763537840000|2025-11-19 07:37:20|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.94|52
1763537850000|2025-11-19 07:37:30||231.99||231.99||231.99||231.99|0
1763537870000|2025-11-19 07:37:50|||||||||36
1763537880000|2025-11-19 07:38:00||231.94||231.94||231.99||231.94|9
1763537890000|2025-11-19 07:38:10||231.99||231.94||231.99||231.94|0
1763537900000|2025-11-19 07:38:20|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.94|2
1763537910000|2025-11-19 07:38:30|232.12|231.94|232.12|231.99|232.12|231.99|232.12|231.94|11
1763537920000|2025-11-19 07:38:40|232.07|232.04|232.12|232.04|232.12|232.04|232.07|232.04|4
1763537930000|2025-11-19 07:38:50|232.17|231.99|232.17|232.09|232.17|232.09|232.17|231.99|32
1763537940000|2025-11-19 07:39:00|232.22||232.22||232.22||232.17||5
1763537950000|2025-11-19 07:39:10|232.27|232.14|232.27|232.19|232.27|232.19|232.27|232.14|9
1763537960000|2025-11-19 07:39:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|25
1763537980000|2025-11-19 07:39:40||232.19||232.19||232.19||232.19|0
1763537990000|2025-11-19 07:39:50|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|1
1763538000000|2025-11-19 07:40:00|232.22||232.22||232.22||232.22||0
1763538050000|2025-11-19 07:40:50|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|2
1763538070000|2025-11-19 07:41:10||232.24||232.24||232.24||232.24|3
1763538080000|2025-11-19 07:41:20|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|0
1763538120000|2025-11-19 07:42:00|232.32|232.19|232.32|232.19|232.32|232.19|232.27|232.19|6
1763538140000|2025-11-19 07:42:20||232.24||232.24||232.24||232.24|0
1763538150000|2025-11-19 07:42:30||232.19||232.19||232.19||232.19|0
1763538190000|2025-11-19 07:43:10||232.24||232.19||232.24||232.19|12
1763538200000|2025-11-19 07:43:20|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|0
1763538220000|2025-11-19 07:43:40||232.19||232.19||232.19||232.19|5
1763538240000|2025-11-19 07:44:00|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|1
1763538260000|2025-11-19 07:44:20|232.22||232.22||232.22||232.22||10
1763538270000|2025-11-19 07:44:30|232.27||232.27||232.27||232.27||0
1763538280000|2025-11-19 07:44:40||232.19||232.19||232.19||232.19|0
1763538290000|2025-11-19 07:44:50||232.14||232.14||232.14||232.14|3
1763538310000|2025-11-19 07:45:10||232.19||232.19||232.19||232.19|6
1763538320000|2025-11-19 07:45:20|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|3
1763538330000|2025-11-19 07:45:30|232.22|232.09|232.17|232.04|232.22|232.09|232.17|232.04|30
1763538340000|2025-11-19 07:45:40||232.09||232.04||232.09||232.04|0
1763538350000|2025-11-19 07:45:50||232.09||232.04||232.09||232.04|6
1763538360000|2025-11-19 07:46:00|232.12|232.09|232.22|232.14|232.22|232.14|232.12|232.09|12
1763538370000|2025-11-19 07:46:10||232.09||232.09||232.09||232.09|4
1763538380000|2025-11-19 07:46:20|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|0
1763538400000|2025-11-19 07:46:40|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|22
1763538420000|2025-11-19 07:47:00||232.19||232.19||232.19||232.19|0
1763538430000|2025-11-19 07:47:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|5
1763538440000|2025-11-19 07:47:20||232.19||232.19||232.19||232.19|0
1763538450000|2025-11-19 07:47:30||232.24||232.24||232.24||232.19|10
1763538460000|2025-11-19 07:47:40|232.37|232.19|232.32|232.19|232.37|232.24|232.27|232.19|11
1763538480000|2025-11-19 07:48:00|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|1
1763538530000|2025-11-19 07:48:50||232.19||232.14||232.19||232.14|4
1763538540000|2025-11-19 07:49:00||232.19||232.19||232.19||232.19|0
1763538550000|2025-11-19 07:49:10|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|15
1763538600000|2025-11-19 07:50:00|232.42|232.29|232.32|232.19|232.42|232.29|232.32|232.19|105
1763538620000|2025-11-19 07:50:20|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|0
1763538640000|2025-11-19 07:50:40|232.32|232.19|232.32|232.24|232.32|232.24|232.32|232.19|6
1763538650000|2025-11-19 07:50:50|232.37||232.37||232.37||232.37||5
1763538660000|2025-11-19 07:51:00||232.29||232.29||232.29||232.29|0
1763538670000|2025-11-19 07:51:10||232.24||232.24||232.24||232.24|3
1763538690000|2025-11-19 07:51:30|232.42|232.29|232.47|232.39|232.47|232.39|232.42|232.29|9
1763538700000|2025-11-19 07:51:40|||||||||1
1763538710000|2025-11-19 07:51:50|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.34|40
1763538720000|2025-11-19 07:52:00|232.42||232.42||232.47||232.42||0
1763538730000|2025-11-19 07:52:10|232.47||232.47||232.47||232.47||0
1763538740000|2025-11-19 07:52:20|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|2
1763538750000|2025-11-19 07:52:30|232.37|232.24|232.27|232.19|232.37|232.24|232.27|232.19|23
1763538760000|2025-11-19 07:52:40|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|1
1763538770000|2025-11-19 07:52:50|232.22|232.09|232.22|232.09|232.22|232.09|232.22|232.09|1
1763538780000|2025-11-19 07:53:00||232.14||232.09||232.14||232.09|5
1763538790000|2025-11-19 07:53:10||232.14||232.14||232.14||232.09|11
1763538800000|2025-11-19 07:53:20|||||||||10
1763538810000|2025-11-19 07:53:30||232.09||232.14||232.14||232.09|2
1763538820000|2025-11-19 07:53:40||232.09||232.09||232.14||232.09|1
1763538830000|2025-11-19 07:53:50|232.17||232.17||232.22||232.17||0
1763538840000|2025-11-19 07:54:00|232.22||232.17||232.22||232.17||0
1763538850000|2025-11-19 07:54:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1763538880000|2025-11-19 07:54:40||232.09||232.14||232.14||232.09|4
1763538890000|2025-11-19 07:54:50|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|23
1763538900000|2025-11-19 07:55:00|232.32|232.19|232.32|232.24|232.32|232.24|232.32|232.19|15
1763538910000|2025-11-19 07:55:10|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|54
1763538920000|2025-11-19 07:55:20||232.19||232.14||232.19||232.14|17
1763538930000|2025-11-19 07:55:30||232.19||232.19||232.19||232.19|2
1763538940000|2025-11-19 07:55:40|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|13
1763538970000|2025-11-19 07:56:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|6
1763538980000|2025-11-19 07:56:20|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.19|60
1763538990000|2025-11-19 07:56:30|232.32||232.27||232.32||232.27||5
1763539020000|2025-11-19 07:57:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1763539030000|2025-11-19 07:57:10|||||||||13
1763539040000|2025-11-19 07:57:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|105
1763539050000|2025-11-19 07:57:30||232.09||232.14||232.14||232.09|1
1763539070000|2025-11-19 07:57:50|232.17|232.09|232.22|232.09|232.22|232.09|232.17|232.09|6
1763539080000|2025-11-19 07:58:00|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|3
1763539090000|2025-11-19 07:58:10|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|45
1763539100000|2025-11-19 07:58:20|232.02|231.94|232.02|231.94|232.02|231.99|231.97|231.89|25
1763539110000|2025-11-19 07:58:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|22
1763539120000|2025-11-19 07:58:40|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|11
1763539130000|2025-11-19 07:58:50|232.02||232.02||232.02||231.97||12
1763539140000|2025-11-19 07:59:00|231.97|231.94|231.97|231.84|232.02|231.94|231.97|231.84|12
1763539150000|2025-11-19 07:59:10|231.92||231.92||231.92||231.92||0
1763539160000|2025-11-19 07:59:20|231.97|231.89|231.92|231.79|231.97|231.89|231.82|231.74|27
1763539170000|2025-11-19 07:59:30|231.97|231.84|231.97|231.89|231.97|231.89|231.97|231.79|11
1763539180000|2025-11-19 07:59:40|231.87|231.79|231.77|231.69|231.87|231.79|231.77|231.69|296
1763539190000|2025-11-19 07:59:50|231.82|231.64|231.87|231.74|231.87|231.79|231.72|231.64|148
1763539200000|2025-11-19 08:00:00|231.77|231.69|231.62|231.54|231.87|231.79|231.62|231.54|349
1763539210000|2025-11-19 08:00:10|231.67|231.59|231.67|231.59|231.87|231.74|231.67|231.59|144
1763539220000|2025-11-19 08:00:20|231.62|231.54|231.67|231.59|231.77|231.69|231.62|231.54|119
1763539230000|2025-11-19 08:00:30|231.72|231.64|232.02|231.94|232.02|231.94|231.72|231.59|326
1763539240000|2025-11-19 08:00:40|232.07|231.89|232.12|232.04|232.22|232.09|231.97|231.89|111
1763539250000|2025-11-19 08:00:50|232.07|231.99|232.02|231.94|232.12|232.04|232.02|231.94|160
1763539260000|2025-11-19 08:01:00|232.07|231.99|231.97|231.89|232.07|231.99|231.92|231.84|179
1763539270000|2025-11-19 08:01:10|231.92|231.84|231.77|231.69|231.92|231.84|231.72|231.64|138
1763539280000|2025-11-19 08:01:20|231.72|231.64|231.77|231.69|231.82|231.69|231.72|231.64|90
1763539290000|2025-11-19 08:01:30|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|126
1763539300000|2025-11-19 08:01:40|231.77|231.69|231.57|231.49|231.82|231.69|231.57|231.49|162
1763539310000|2025-11-19 08:01:50|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.34|121
1763539320000|2025-11-19 08:02:00|231.52|231.44|231.52|231.39|231.57|231.44|231.47|231.39|190
1763539330000|2025-11-19 08:02:10|231.47|231.34|231.47|231.39|231.52|231.44|231.42|231.34|307
1763539340000|2025-11-19 08:02:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|27
1763539350000|2025-11-19 08:02:30|231.57|231.39|231.52|231.44|231.57|231.44|231.52|231.39|132
1763539360000|2025-11-19 08:02:40|231.57|231.49|231.62|231.49|231.62|231.54|231.57|231.49|73
1763539370000|2025-11-19 08:02:50|231.57|231.54|231.62|231.49|231.62|231.54|231.57|231.49|56
1763539380000|2025-11-19 08:03:00|231.57|231.54|231.67|231.54|231.67|231.59|231.57|231.54|55
1763539390000|2025-11-19 08:03:10|231.72|231.59|231.67|231.59|231.72|231.64|231.67|231.59|75
1763539400000|2025-11-19 08:03:20|231.72|231.64|231.77|231.64|231.82|231.74|231.72|231.64|20
1763539410000|2025-11-19 08:03:30|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.44|147
1763539420000|2025-11-19 08:03:40|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|13
1763539430000|2025-11-19 08:03:50|231.62|231.44|231.37|231.24|231.62|231.44|231.37|231.24|41
1763539440000|2025-11-19 08:04:00|231.42|231.29|231.37|231.29|231.42|231.34|231.37|231.29|7
1763539450000|2025-11-19 08:04:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|9
1763539460000|2025-11-19 08:04:20|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.19|73
1763539470000|2025-11-19 08:04:30|||||||||10
1763539480000|2025-11-19 08:04:40|231.37|231.29|231.32|231.24|231.37|231.29|231.27|231.19|15
1763539490000|2025-11-19 08:04:50|231.37|231.19|231.27|231.19|231.37|231.29|231.27|231.19|4
1763539500000|2025-11-19 08:05:00|231.22|231.14|231.32|231.24|231.32|231.24|231.22|231.14|89
1763539510000|2025-11-19 08:05:10|231.27|231.19|231.02|230.94|231.27|231.19|231.02|230.94|243
1763539520000|2025-11-19 08:05:20|231.07|230.99|231.12|231.04|231.12|231.04|231.02|230.99|18
1763539530000|2025-11-19 08:05:30|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|149
1763539540000|2025-11-19 08:05:40|231.07|230.99|231.07|230.99|231.12|231.04|231.02|230.94|34
1763539550000|2025-11-19 08:05:50|231.02|230.94|231.02|230.89|231.02|230.94|230.97|230.89|82
1763539560000|2025-11-19 08:06:00|230.97|230.84|230.82|230.69|231.02|230.89|230.82|230.69|241
1763539570000|2025-11-19 08:06:10|230.77|230.74|230.87|230.79|230.87|230.79|230.77|230.69|59
1763539580000|2025-11-19 08:06:20|230.92||230.87||230.92||230.87||9
1763539590000|2025-11-19 08:06:30|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|14
1763539600000|2025-11-19 08:06:40|230.87|230.74|230.77|230.69|230.87|230.79|230.77|230.69|30
1763539610000|2025-11-19 08:06:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.69|76
1763539620000|2025-11-19 08:07:00|230.77|230.69|230.82|230.74|230.87|230.79|230.77|230.69|40
1763539630000|2025-11-19 08:07:10|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.69|25
1763539640000|2025-11-19 08:07:20|230.87|230.79|230.82|230.74|230.87|230.79|230.77|230.69|153
1763539650000|2025-11-19 08:07:30|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|199
1763539660000|2025-11-19 08:07:40|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|32
1763539670000|2025-11-19 08:07:50|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.84|20
1763539680000|2025-11-19 08:08:00|230.97|230.94|231.07|230.99|231.07|230.99|230.97|230.94|54
1763539690000|2025-11-19 08:08:10|231.12|231.04|231.07|230.99|231.12|231.04|231.02|230.94|38
1763539700000|2025-11-19 08:08:20|231.02|230.94|231.07|230.99|231.12|230.99|231.02|230.94|27
1763539710000|2025-11-19 08:08:30|231.12|230.94|231.07|230.99|231.12|230.99|231.07|230.94|102
1763539720000|2025-11-19 08:08:40|231.12|231.04|231.17|231.04|231.17|231.09|231.07|230.99|93
1763539730000|2025-11-19 08:08:50|231.22|231.09|231.22|231.09|231.22|231.14|231.17|231.09|21
1763539740000|2025-11-19 08:09:00|231.17|231.04|231.07|230.99|231.17|231.04|231.02|230.94|30
1763539750000|2025-11-19 08:09:10|231.12|230.94|231.07|230.99|231.12|231.04|231.07|230.94|5
1763539760000|2025-11-19 08:09:20|231.12|231.04|231.02|230.89|231.12|231.04|231.02|230.89|14
1763539770000|2025-11-19 08:09:30|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.89|7
1763539780000|2025-11-19 08:09:40|231.07|230.89|230.87|230.79|231.12|230.99|230.87|230.79|54
1763539790000|2025-11-19 08:09:50|230.92|230.84|230.92|230.79|230.97|230.89|230.92|230.79|43
1763539800000|2025-11-19 08:10:00|230.97|230.84|230.97|230.89|231.02|230.94|230.97|230.84|5
1763539810000|2025-11-19 08:10:10|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|14
1763539820000|2025-11-19 08:10:20|231.02|230.79|230.87|230.79|231.02|230.79|230.87|230.79|69
1763539830000|2025-11-19 08:10:30|230.92|230.84|230.92|230.84|230.97|230.89|230.87|230.79|12
1763539840000|2025-11-19 08:10:40|230.87|230.79|230.72|230.64|230.87|230.79|230.72|230.64|36
1763539850000|2025-11-19 08:10:50|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.54|81
1763539860000|2025-11-19 08:11:00|230.62|230.54|230.67|230.59|230.72|230.64|230.62|230.54|83
1763539870000|2025-11-19 08:11:10|230.72|230.54|230.72|230.64|230.72|230.64|230.67|230.54|27
1763539880000|2025-11-19 08:11:20|230.67|230.59|230.62|230.49|230.67|230.64|230.57|230.49|28
1763539890000|2025-11-19 08:11:30|230.57|230.54|230.57|230.49|230.57|230.54|230.52|230.44|57
1763539900000|2025-11-19 08:11:40|230.52|230.44|230.47|230.39|230.57|230.44|230.47|230.39|30
1763539910000|2025-11-19 08:11:50|230.42|230.34|230.47|230.39|230.47|230.39|230.42|230.34|239
1763539920000|2025-11-19 08:12:00|230.52|230.34|230.57|230.44|230.57|230.44|230.47|230.34|33
1763539930000|2025-11-19 08:12:10||230.49||230.49||230.49||230.44|3
1763539940000|2025-11-19 08:12:20|230.52|230.44|230.57|230.49|230.62|230.49|230.52|230.44|18
1763539950000|2025-11-19 08:12:30|230.62|230.54|230.72|230.64|230.72|230.64|230.57|230.54|65
1763539960000|2025-11-19 08:12:40|230.67|230.59|230.57|230.49|230.67|230.64|230.57|230.49|7
1763539970000|2025-11-19 08:12:50|230.62|230.44|230.52|230.44|230.62|230.49|230.52|230.44|5
1763539980000|2025-11-19 08:13:00|230.47|230.39|230.42|230.29|230.47|230.39|230.42|230.29|184
1763539990000|2025-11-19 08:13:10|230.37|230.34|230.42|230.34|230.47|230.34|230.37|230.29|79
1763540000000|2025-11-19 08:13:20|230.37|230.29|230.47|230.39|230.52|230.39|230.37|230.29|19
1763540010000|2025-11-19 08:13:30|230.37|230.34|230.42|230.34|230.47|230.39|230.37|230.29|25
1763540020000|2025-11-19 08:13:40|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|19
1763540030000|2025-11-19 08:13:50|230.57|230.39|230.57|230.44|230.57|230.49|230.57|230.39|64
1763540040000|2025-11-19 08:14:00|230.62|230.49|230.67|230.54|230.72|230.59|230.62|230.49|8
1763540050000|2025-11-19 08:14:10|230.62|230.59|230.47|230.39|230.62|230.59|230.47|230.39|132
1763540060000|2025-11-19 08:14:20|230.42|230.34|230.32|230.24|230.42|230.34|230.32|230.24|25
1763540070000|2025-11-19 08:14:30|230.27|230.19|230.37|230.29|230.37|230.29|230.27|230.19|268
1763540080000|2025-11-19 08:14:40|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|35
1763540090000|2025-11-19 08:14:50|230.37|230.29|230.37|230.24|230.37|230.29|230.32|230.24|8
1763540100000|2025-11-19 08:15:00|230.42|230.34|230.42|230.29|230.42|230.34|230.37|230.24|99
1763540110000|2025-11-19 08:15:10|230.52|230.34|230.47|230.39|230.52|230.44|230.42|230.34|75
1763540120000|2025-11-19 08:15:20|230.42|230.34|230.52|230.44|230.52|230.44|230.42|230.34|16
1763540130000|2025-11-19 08:15:30|230.47|230.39|230.37|230.29|230.47|230.39|230.37|230.29|20
1763540140000|2025-11-19 08:15:40|230.42|230.24|230.27|230.19|230.42|230.29|230.27|230.19|38
1763540150000|2025-11-19 08:15:50|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|23
1763540160000|2025-11-19 08:16:00|230.37|230.19|230.22|230.14|230.37|230.19|230.22|230.14|150
1763540170000|2025-11-19 08:16:10|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|19
1763540180000|2025-11-19 08:16:20|230.17|230.09|230.22|230.14|230.27|230.14|230.17|230.09|28
1763540190000|2025-11-19 08:16:30|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|2
1763540200000|2025-11-19 08:16:40|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.14|6
1763540210000|2025-11-19 08:16:50|230.27|230.19|230.32|230.24|230.37|230.24|230.27|230.19|13
1763540220000|2025-11-19 08:17:00|230.37|230.19|230.22|230.09|230.37|230.19|230.22|230.09|47
1763540230000|2025-11-19 08:17:10|230.17|230.14|230.27|230.19|230.27|230.19|230.17|230.14|84
1763540240000|2025-11-19 08:17:20|230.22|230.14|230.27|230.19|230.32|230.19|230.22|230.14|13
1763540250000|2025-11-19 08:17:30|230.32|230.14|230.27|230.19|230.32|230.19|230.22|230.14|48
1763540260000|2025-11-19 08:17:40|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|1
1763540270000|2025-11-19 08:17:50|230.17|230.09|230.22|230.09|230.22|230.09|230.12|230.04|12
1763540280000|2025-11-19 08:18:00|230.17|230.14|230.22|230.09|230.22|230.14|230.17|230.09|156
1763540290000|2025-11-19 08:18:10|230.27|230.14|230.27|230.19|230.27|230.19|230.27|230.09|120
1763540300000|2025-11-19 08:18:20||230.14||230.14||230.14||230.14|0
1763540310000|2025-11-19 08:18:30|230.22|230.19|230.27|230.19|230.32|230.24|230.22|230.19|18
1763540320000|2025-11-19 08:18:40|230.32||230.27||230.32||230.27||5
1763540330000|2025-11-19 08:18:50|230.32||230.27||230.32||230.27||53
1763540340000|2025-11-19 08:19:00|230.37|230.24|230.27|230.19|230.37|230.29|230.27|230.19|88
1763540350000|2025-11-19 08:19:10|230.32|230.24|230.27|230.19|230.32|230.24|230.22|230.14|28
1763540360000|2025-11-19 08:19:20|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.09|2
1763540370000|2025-11-19 08:19:30|230.27|230.19|230.27|230.19|230.37|230.29|230.27|230.19|38
1763540380000|2025-11-19 08:19:40|230.32|230.14|230.27|230.19|230.32|230.19|230.22|230.14|73
1763540390000|2025-11-19 08:19:50|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|11
1763540400000|2025-11-19 08:20:00|230.42|230.34|230.32|230.24|230.42|230.34|230.32|230.24|125
1763540410000|2025-11-19 08:20:10|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|123
1763540420000|2025-11-19 08:20:20|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|128
1763540430000|2025-11-19 08:20:30|230.52|230.49|230.57|230.49|230.62|230.54|230.47|230.44|52
1763540440000|2025-11-19 08:20:40|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.39|1
1763540450000|2025-11-19 08:20:50|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|95
1763540460000|2025-11-19 08:21:00|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|107
1763540470000|2025-11-19 08:21:10|230.52|230.44|230.52|230.44|230.52|230.44|230.47|230.39|161
1763540480000|2025-11-19 08:21:20|230.57|230.49|230.67|230.59|230.67|230.59|230.57|230.44|46
1763540490000|2025-11-19 08:21:30|230.72|230.54|230.72|230.59|230.72|230.64|230.72|230.54|13
1763540500000|2025-11-19 08:21:40|230.67|230.64|230.72|230.64|230.72|230.64|230.67|230.54|78
1763540510000|2025-11-19 08:21:50|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.54|97
1763540520000|2025-11-19 08:22:00|230.77|230.64|230.72|230.64|230.77|230.64|230.72|230.64|74
1763540530000|2025-11-19 08:22:10|230.77|230.59|230.77|230.69|230.77|230.69|230.72|230.59|22
1763540540000|2025-11-19 08:22:20|230.72|230.64|230.77|230.64|230.77|230.69|230.72|230.64|9
1763540550000|2025-11-19 08:22:30|230.72|230.69|230.72|230.64|230.77|230.69|230.72|230.59|5
1763540560000|2025-11-19 08:22:40|230.67|230.59|230.62|230.54|230.72|230.64|230.62|230.54|5
1763540570000|2025-11-19 08:22:50|230.67|230.49|230.57|230.44|230.67|230.49|230.52|230.44|20
1763540580000|2025-11-19 08:23:00|230.52|230.49|230.62|230.54|230.62|230.54|230.52|230.49|13
1763540590000|2025-11-19 08:23:10|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.54|4
1763540600000|2025-11-19 08:23:20|230.62|230.54|230.62|230.54|230.67|230.54|230.62|230.49|3
1763540610000|2025-11-19 08:23:30|230.67|230.59|230.72|230.64|230.77|230.69|230.67|230.59|4
1763540620000|2025-11-19 08:23:40|230.77|230.69|230.72|230.64|230.82|230.74|230.72|230.64|50
1763540630000|2025-11-19 08:23:50|230.77|230.59|230.62|230.54|230.77|230.59|230.62|230.54|24
1763540640000|2025-11-19 08:24:00|230.67|230.59|230.67|230.54|230.72|230.59|230.62|230.54|17
1763540650000|2025-11-19 08:24:10|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.59|9
1763540660000|2025-11-19 08:24:20|230.62|230.54|230.67|230.59|230.72|230.64|230.62|230.54|19
1763540670000|2025-11-19 08:24:30|230.72|230.64|230.72|230.64|230.72|230.64|230.72|230.59|7
1763540680000|2025-11-19 08:24:40|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|4
1763540690000|2025-11-19 08:24:50|230.72|230.69|230.72|230.64|230.82|230.74|230.72|230.64|228
1763540700000|2025-11-19 08:25:00|230.77|230.69|230.77|230.69|230.82|230.74|230.72|230.69|237
1763540710000|2025-11-19 08:25:10|230.82|230.74|230.82|230.74|230.87|230.79|230.82|230.74|172
1763540720000|2025-11-19 08:25:20|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|18
1763540730000|2025-11-19 08:25:30|230.77|230.69|230.57|230.49|230.77|230.74|230.57|230.49|26
1763540740000|2025-11-19 08:25:40|230.52|230.44|230.52|230.44|230.57|230.49|230.52|230.44|12
1763540750000|2025-11-19 08:25:50|230.47|230.39|230.47|230.39|230.47|230.44|230.47|230.39|2
1763540760000|2025-11-19 08:26:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|12
1763540770000|2025-11-19 08:26:10|230.62|230.44|230.62|230.54|230.67|230.54|230.62|230.44|35
1763540780000|2025-11-19 08:26:20|230.67|230.59|230.57|230.49|230.67|230.59|230.57|230.49|5
1763540790000|2025-11-19 08:26:30|230.62|230.39|230.47|230.39|230.62|230.39|230.47|230.39|115
1763540800000|2025-11-19 08:26:40|230.42|230.34|230.52|230.44|230.52|230.44|230.37|230.29|26
1763540810000|2025-11-19 08:26:50|230.47|230.39|230.62|230.54|230.62|230.54|230.47|230.39|37
1763540820000|2025-11-19 08:27:00|230.57|230.49|230.72|230.59|230.72|230.59|230.57|230.49|33
1763540830000|2025-11-19 08:27:10|230.77|230.64|230.82|230.69|230.82|230.69|230.77|230.64|22
1763540840000|2025-11-19 08:27:20|230.77|230.74|230.72|230.64|230.82|230.74|230.72|230.64|40
1763540850000|2025-11-19 08:27:30|230.77||230.77||230.77||230.77||0
1763540860000|2025-11-19 08:27:40|230.82|230.69|230.77|230.69|230.82|230.74|230.72|230.64|4
1763540870000|2025-11-19 08:27:50|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|1
1763540880000|2025-11-19 08:28:00|230.82|230.74|230.92|230.84|230.97|230.84|230.82|230.74|62
1763540890000|2025-11-19 08:28:10|230.97|230.94|230.92|230.79|231.02|230.94|230.92|230.79|69
1763540900000|2025-11-19 08:28:20|230.87|230.84|230.87|230.74|230.92|230.84|230.87|230.74|27
1763540910000|2025-11-19 08:28:30|230.92|230.79|230.87|230.74|230.92|230.84|230.87|230.74|2
1763540920000|2025-11-19 08:28:40|230.82|230.79|230.82|230.69|230.82|230.79|230.77|230.69|29
1763540930000|2025-11-19 08:28:50|230.87|230.74|230.77|230.69|230.87|230.74|230.77|230.69|1
1763540940000|2025-11-19 08:29:00|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|0
1763540950000|2025-11-19 08:29:10|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.59|20
1763540960000|2025-11-19 08:29:20|230.67|230.59|230.72|230.64|230.72|230.64|230.67|230.59|5
1763540970000|2025-11-19 08:29:30||230.59||230.64||230.64||230.59|3
1763540980000|2025-11-19 08:29:40|230.77|230.59|230.77|230.69|230.77|230.69|230.77|230.59|1
1763540990000|2025-11-19 08:29:50|230.82|230.64|230.77|230.69|230.82|230.74|230.77|230.64|30
1763541000000|2025-11-19 08:30:00|230.82|230.64|230.72|230.64|230.82|230.69|230.72|230.64|16
1763541010000|2025-11-19 08:30:10|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.59|12
1763541020000|2025-11-19 08:30:20|230.72|230.59|230.72|230.64|230.77|230.64|230.72|230.59|13
1763541030000|2025-11-19 08:30:30|230.67|230.59|230.72|230.64|230.72|230.64|230.62|230.54|61
1763541040000|2025-11-19 08:30:40|230.67|230.59|230.72|230.59|230.72|230.64|230.67|230.59|126
1763541050000|2025-11-19 08:30:50|230.67|230.64|230.82|230.74|230.82|230.74|230.67|230.59|80
1763541070000|2025-11-19 08:31:10|230.87|230.79|230.87|230.79|230.87|230.79|230.82|230.74|71
1763541080000|2025-11-19 08:31:20|230.92|230.74|230.92|230.84|230.97|230.89|230.92|230.74|11
1763541090000|2025-11-19 08:31:30|230.82|230.79|230.87|230.79|230.92|230.79|230.82|230.74|8
1763541100000|2025-11-19 08:31:40|230.82|230.74|230.92|230.84|230.92|230.84|230.82|230.74|10
1763541110000|2025-11-19 08:31:50|230.97|230.89|231.07|230.99|231.07|230.99|230.97|230.84|10
1763541120000|2025-11-19 08:32:00|231.02|230.94|231.02|230.94|231.07|230.99|231.02|230.94|63
1763541130000|2025-11-19 08:32:10|231.07|230.99|231.17|231.09|231.17|231.09|231.07|230.99|137
1763541140000|2025-11-19 08:32:20|231.12|231.04|231.02|230.94|231.17|231.09|231.02|230.94|520
1763541150000|2025-11-19 08:32:30|231.07|230.99|231.12|230.99|231.12|230.99|231.07|230.94|0
1763541160000|2025-11-19 08:32:40|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.99|4
1763541170000|2025-11-19 08:32:50|231.07|231.04|231.12|230.99|231.12|231.04|231.07|230.94|6
1763541180000|2025-11-19 08:33:00|231.07|231.04|231.17|231.04|231.17|231.09|231.07|230.99|44
1763541190000|2025-11-19 08:33:10|231.12|231.09|231.12|231.04|231.17|231.09|231.12|231.04|3
1763541200000|2025-11-19 08:33:20|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.94|4
1763541210000|2025-11-19 08:33:30|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|1
1763541220000|2025-11-19 08:33:40|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|68
1763541230000|2025-11-19 08:33:50|231.12|231.09|231.12|231.04|231.22|231.14|231.12|231.04|41
1763541240000|2025-11-19 08:34:00|231.17|230.99|231.07|230.99|231.17|230.99|231.07|230.99|96
1763541250000|2025-11-19 08:34:10|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|36
1763541260000|2025-11-19 08:34:20|231.02|230.94|231.07|230.94|231.07|230.99|231.02|230.94|1
1763541270000|2025-11-19 08:34:30|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|0
1763541280000|2025-11-19 08:34:40|231.17|231.09|231.12|231.04|231.17|231.09|231.12|230.99|52
1763541290000|2025-11-19 08:34:50|231.17|230.99|231.12|231.04|231.17|231.04|231.02|230.94|5
1763541300000|2025-11-19 08:35:00|231.07|230.99|231.07|230.94|231.12|230.99|231.02|230.94|5
1763541310000|2025-11-19 08:35:10|231.02|230.99|231.07|230.94|231.07|230.99|231.02|230.94|1
1763541320000|2025-11-19 08:35:20|231.12|230.99|231.12|230.99|231.12|231.04|231.07|230.94|44
1763541330000|2025-11-19 08:35:30|231.07||231.12||231.12||231.07||9
1763541340000|2025-11-19 08:35:40|231.07|231.04|231.07|230.94|231.12|231.04|231.07|230.94|16
1763541350000|2025-11-19 08:35:50|231.02|230.99|231.07|230.94|231.07|230.99|231.02|230.94|84
1763541360000|2025-11-19 08:36:00|231.02|230.89|230.92|230.84|231.07|230.89|230.92|230.84|112
1763541370000|2025-11-19 08:36:10|230.87|230.79|230.87|230.79|230.92|230.84|230.87|230.79|39
1763541380000|2025-11-19 08:36:20|230.92|230.74|230.92|230.84|230.92|230.84|230.92|230.74|8
1763541390000|2025-11-19 08:36:30|230.97|230.79|230.87|230.74|230.97|230.79|230.87|230.74|4
1763541400000|2025-11-19 08:36:40|230.82|230.69|230.82|230.74|230.82|230.74|230.77|230.69|10
1763541410000|2025-11-19 08:36:50|230.77|230.69|230.72|230.59|230.82|230.69|230.72|230.59|21
1763541420000|2025-11-19 08:37:00|230.67|230.64|230.77|230.64|230.77|230.64|230.67|230.59|12
1763541430000|2025-11-19 08:37:10|230.72|230.59|230.72|230.64|230.72|230.64|230.67|230.54|57
1763541440000|2025-11-19 08:37:20|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|21
1763541450000|2025-11-19 08:37:30||230.69||230.69||230.69||230.69|26
1763541460000|2025-11-19 08:37:40|230.82|230.64|230.72|230.64|230.82|230.64|230.72|230.64|41
1763541470000|2025-11-19 08:37:50|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.64|77
1763541480000|2025-11-19 08:38:00|230.77|230.69|230.77|230.64|230.82|230.74|230.77|230.64|235
1763541490000|2025-11-19 08:38:10|230.72|230.69|230.82|230.69|230.82|230.69|230.72|230.69|20
1763541500000|2025-11-19 08:38:20|230.77|230.74|230.72|230.64|230.82|230.74|230.72|230.64|12
1763541510000|2025-11-19 08:38:30|230.77|230.69|230.77|230.64|230.77|230.69|230.72|230.64|11
1763541520000|2025-11-19 08:38:40|230.72|230.69|230.77|230.69|230.77|230.69|230.72|230.69|3
1763541530000|2025-11-19 08:38:50|230.72|230.64|230.62|230.54|230.77|230.64|230.57|230.49|123
1763541540000|2025-11-19 08:39:00|230.57|230.49|230.57|230.49|230.57|230.54|230.52|230.44|37
1763541550000|2025-11-19 08:39:10|230.52|230.44|230.57|230.44|230.57|230.44|230.52|230.44|0
1763541560000|2025-11-19 08:39:20|230.52|230.49|230.62|230.54|230.62|230.54|230.52|230.49|9
1763541570000|2025-11-19 08:39:30|230.57|230.49|230.57|230.49|230.57|230.54|230.57|230.49|0
1763541580000|2025-11-19 08:39:40|230.47|230.44|230.47|230.39|230.52|230.49|230.47|230.34|419
1763541590000|2025-11-19 08:39:50|230.52||230.47||230.52||230.47||6
1763541600000|2025-11-19 08:40:00|230.52|230.34|230.47|230.39|230.52|230.44|230.47|230.34|192
1763541610000|2025-11-19 08:40:10|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|29
1763541620000|2025-11-19 08:40:20|230.47||230.42||230.47||230.42||17
1763541630000|2025-11-19 08:40:30|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|21
1763541640000|2025-11-19 08:40:40|230.37|230.24|230.37|230.29|230.37|230.29|230.37|230.24|162
1763541650000|2025-11-19 08:40:50|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|111
1763541660000|2025-11-19 08:41:00|230.47|230.29|230.37|230.29|230.47|230.34|230.37|230.29|13
1763541670000|2025-11-19 08:41:10|230.42|230.24|230.37|230.29|230.42|230.29|230.37|230.24|0
1763541680000|2025-11-19 08:41:20|230.42||230.37||230.42||230.37||365
1763541690000|2025-11-19 08:41:30|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|32
1763541700000|2025-11-19 08:41:40|230.47|230.29|230.42|230.34|230.47|230.39|230.42|230.29|6
1763541710000|2025-11-19 08:41:50|230.47|230.39|230.37|230.29|230.47|230.39|230.37|230.29|5
1763541720000|2025-11-19 08:42:00|230.42||230.37||230.42||230.37||14
1763541730000|2025-11-19 08:42:10|230.42|230.24|230.37|230.24|230.42|230.29|230.37|230.24|17
1763541740000|2025-11-19 08:42:20|230.32|230.29|230.42|230.29|230.42|230.29|230.32|230.24|2
1763541750000|2025-11-19 08:42:30|230.47|230.34|230.47|230.39|230.47|230.39|230.42|230.34|54
1763541760000|2025-11-19 08:42:40||230.34||230.39||230.39||230.34|6
1763541770000|2025-11-19 08:42:50|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|69
1763541780000|2025-11-19 08:43:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|39
1763541790000|2025-11-19 08:43:10|230.52|230.44|230.62|230.49|230.62|230.54|230.52|230.39|46
1763541800000|2025-11-19 08:43:20|230.67|230.54|230.62|230.54|230.67|230.54|230.62|230.54|7
1763541810000|2025-11-19 08:43:30|230.67|230.59|230.62|230.54|230.72|230.64|230.62|230.54|20
1763541820000|2025-11-19 08:43:40|230.67|230.59|230.67|230.59|230.67|230.59|230.62|230.59|4
1763541830000|2025-11-19 08:43:50|230.72|230.54|230.67|230.59|230.72|230.59|230.67|230.54|60
1763541840000|2025-11-19 08:44:00|230.62|230.54|230.62|230.54|230.62|230.59|230.62|230.54|23
1763541850000|2025-11-19 08:44:10|230.67|230.59|230.62|230.54|230.67|230.59|230.62|230.54|0
1763541860000|2025-11-19 08:44:20|230.52|230.49|230.57|230.44|230.57|230.54|230.52|230.44|10
1763541870000|2025-11-19 08:44:30|230.52|230.49|230.57|230.49|230.57|230.49|230.52|230.44|4
1763541880000|2025-11-19 08:44:40|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|16
1763541890000|2025-11-19 08:44:50|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|9
1763541900000|2025-11-19 08:45:00|230.47|230.39|230.47|230.34|230.47|230.39|230.42|230.34|40
1763541910000|2025-11-19 08:45:10|230.42|230.29|230.37|230.29|230.47|230.29|230.37|230.29|61
1763541920000|2025-11-19 08:45:20|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|50
1763541930000|2025-11-19 08:45:30|230.37|230.29|230.32|230.24|230.37|230.29|230.32|230.24|59
1763541940000|2025-11-19 08:45:40|230.27|230.19|230.27|230.19|230.32|230.19|230.27|230.19|177
1763541950000|2025-11-19 08:45:50|230.32||230.27||230.32||230.27||14
1763541960000|2025-11-19 08:46:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|14
1763541970000|2025-11-19 08:46:10|230.22|230.14|230.17|230.04|230.22|230.14|230.12|230.04|45
1763541980000|2025-11-19 08:46:20|230.12|230.09|230.17|230.04|230.17|230.09|230.12|230.04|4
1763541990000|2025-11-19 08:46:30|230.12|229.84|229.92|229.79|230.17|229.84|229.87|229.79|1242
1763542000000|2025-11-19 08:46:40|229.87|229.84|230.02|229.89|230.02|229.94|229.87|229.79|103
1763542010000|2025-11-19 08:46:50|229.97|229.94|230.07|229.99|230.07|229.99|229.97|229.89|59
1763542020000|2025-11-19 08:47:00|230.02|229.94|229.92|229.84|230.07|229.99|229.92|229.84|291
1763542030000|2025-11-19 08:47:10|229.97||229.97||229.97||229.97||1
1763542040000|2025-11-19 08:47:20|229.92|229.89|230.02|229.94|230.02|229.94|229.92|229.89|10
1763542050000|2025-11-19 08:47:30|229.97|229.89|229.97|229.89|229.97|229.94|229.97|229.89|1
1763542060000|2025-11-19 08:47:40|230.02|229.84|229.92|229.84|230.02|229.84|229.92|229.79|67
1763542070000|2025-11-19 08:47:50|229.97|229.89|229.97|229.89|229.97|229.89|229.97|229.89|69
1763542080000|2025-11-19 08:48:00|230.02||229.97||230.02||229.97||36
1763542090000|2025-11-19 08:48:10|230.02|229.84|229.97|229.89|230.02|229.89|229.92|229.84|2
1763542100000|2025-11-19 08:48:20|230.02|229.84|230.07|229.94|230.07|229.99|229.97|229.84|11
1763542110000|2025-11-19 08:48:30|230.02|229.99|230.07|229.99|230.07|229.99|230.02|229.99|1
1763542120000|2025-11-19 08:48:40||229.94||229.99||229.99||229.94|48
1763542130000|2025-11-19 08:48:50|230.12|230.04|230.07|229.94|230.12|230.04|230.02|229.94|5
1763542140000|2025-11-19 08:49:00|230.12|229.99|230.12|230.04|230.12|230.04|230.12|229.99|0
1763542150000|2025-11-19 08:49:10|230.07|229.99|230.02|229.89|230.07|230.04|229.97|229.89|5
1763542160000|2025-11-19 08:49:20|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|19
1763542170000|2025-11-19 08:49:30|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|3
1763542180000|2025-11-19 08:49:40|230.07|230.04|230.12|230.04|230.17|230.09|230.07|229.99|113
1763542190000|2025-11-19 08:49:50||229.99||230.04||230.04||229.99|2
1763542200000|2025-11-19 08:50:00|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.94|11
1763542210000|2025-11-19 08:50:10|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|26
1763542220000|2025-11-19 08:50:20|230.02|229.94|230.07|229.99|230.07|229.99|230.02|229.94|22
1763542230000|2025-11-19 08:50:30|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|25
1763542240000|2025-11-19 08:50:40|230.02|229.84|229.92|229.84|230.02|229.84|229.92|229.84|1
1763542250000|2025-11-19 08:50:50|229.97|229.79|229.87|229.79|229.97|229.84|229.87|229.79|0
1763542260000|2025-11-19 08:51:00|229.92|229.84|229.92|229.84|229.97|229.84|229.92|229.79|13
1763542270000|2025-11-19 08:51:10|229.97|229.89|230.07|229.94|230.07|229.94|229.97|229.89|13
1763542280000|2025-11-19 08:51:20|230.02|229.89|230.02|229.94|230.07|229.94|230.02|229.89|28
1763542290000|2025-11-19 08:51:30||229.89||229.89||229.94||229.89|22
1763542300000|2025-11-19 08:51:40|230.07|229.94|230.07|229.94|230.07|229.99|230.07|229.94|7
1763542310000|2025-11-19 08:51:50|230.02|229.89|230.02|229.94|230.07|229.94|229.97|229.89|36
1763542320000|2025-11-19 08:52:00|230.07|229.99|230.02|229.94|230.07|229.99|230.02|229.94|6
1763542330000|2025-11-19 08:52:10|229.97|229.89|229.92|229.79|229.97|229.94|229.87|229.79|296
1763542340000|2025-11-19 08:52:20|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|4
1763542350000|2025-11-19 08:52:30|229.92|229.84|229.97|229.89|229.97|229.89|229.87|229.84|49
1763542360000|2025-11-19 08:52:40|230.02|229.84|229.92|229.84|230.02|229.84|229.92|229.84|2
1763542370000|2025-11-19 08:52:50|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.89|4
1763542380000|2025-11-19 08:53:00||229.84||229.84||229.89||229.84|12
1763542390000|2025-11-19 08:53:10|229.92|229.89|229.97|229.89|229.97|229.89|229.92|229.89|63
1763542400000|2025-11-19 08:53:20|230.02|229.84|229.97|229.89|230.02|229.89|229.92|229.84|5
1763542410000|2025-11-19 08:53:30|229.92|229.84|229.97|229.89|229.97|229.89|229.92|229.84|0
1763542420000|2025-11-19 08:53:40|229.92|229.84|229.82|229.69|229.97|229.89|229.82|229.69|110
1763542430000|2025-11-19 08:53:50|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.69|8
1763542440000|2025-11-19 08:54:00|229.87|229.69|229.92|229.84|229.92|229.84|229.87|229.69|27
1763542450000|2025-11-19 08:54:10|229.87|229.79|229.92|229.84|229.92|229.84|229.87|229.79|17
1763542460000|2025-11-19 08:54:20|229.87|229.79|229.87|229.79|229.92|229.84|229.87|229.79|51
1763542470000|2025-11-19 08:54:30|229.92|229.84|229.87|229.74|229.92|229.84|229.87|229.74|23
1763542480000|2025-11-19 08:54:40|229.82|229.79|229.82|229.74|229.87|229.79|229.82|229.69|329
1763542490000|2025-11-19 08:54:50|229.87|229.69|229.82|229.74|229.87|229.74|229.82|229.69|4
1763542500000|2025-11-19 08:55:00|229.77|229.69|229.87|229.79|229.87|229.79|229.77|229.69|11
1763542510000|2025-11-19 08:55:10|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|8
1763542520000|2025-11-19 08:55:20|229.97|229.84|229.97|229.89|230.02|229.94|229.97|229.79|19
1763542530000|2025-11-19 08:55:30|230.02|229.84|230.02|229.94|230.02|229.94|229.97|229.84|52
1763542540000|2025-11-19 08:55:40|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|19
1763542550000|2025-11-19 08:55:50|230.12|229.99|230.12|229.99|230.12|230.04|230.12|229.99|71
1763542560000|2025-11-19 08:56:00|230.07|230.04|230.07|229.99|230.12|230.04|230.07|229.99|18
1763542570000|2025-11-19 08:56:10|230.12|229.94|230.02|229.94|230.12|229.94|230.02|229.89|27
1763542580000|2025-11-19 08:56:20|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.79|3
1763542590000|2025-11-19 08:56:30|229.87|229.79|229.87|229.79|229.87|229.84|229.87|229.79|4
1763542600000|2025-11-19 08:56:40|229.92|229.84|229.92|229.84|229.92|229.84|229.92|229.84|13
1763542610000|2025-11-19 08:56:50|229.97|229.89|229.97|229.84|229.97|229.89|229.97|229.84|12
1763542620000|2025-11-19 08:57:00|230.02|229.89|230.02|229.94|230.02|229.94|230.02|229.84|5
1763542630000|2025-11-19 08:57:10|229.97|229.89|230.02|229.89|230.07|229.99|229.97|229.89|36
1763542640000|2025-11-19 08:57:20|230.07|229.94|230.07|229.94|230.07|229.99|230.02|229.94|16
1763542650000|2025-11-19 08:57:30|230.02|229.99|230.02|229.94|230.07|229.99|230.02|229.94|54
1763542660000|2025-11-19 08:57:40|229.97|229.89|229.92|229.84|229.97|229.89|229.92|229.84|4
1763542670000|2025-11-19 08:57:50|229.87|229.79|229.82|229.69|229.87|229.79|229.82|229.69|106
1763542680000|2025-11-19 08:58:00|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.64|60
1763542690000|2025-11-19 08:58:10|229.77|229.69|229.72|229.64|229.82|229.74|229.72|229.64|48
1763542700000|2025-11-19 08:58:20|229.67|229.59|229.67|229.54|229.72|229.59|229.62|229.54|10
1763542710000|2025-11-19 08:58:30|229.62|229.49|229.62|229.54|229.62|229.54|229.57|229.49|30
1763542720000|2025-11-19 08:58:40|229.57|229.49|229.42|229.34|229.62|229.54|229.42|229.34|752
1763542730000|2025-11-19 08:58:50|229.37|229.29|229.32|229.24|229.42|229.34|229.32|229.24|142
1763542740000|2025-11-19 08:59:00|229.37||229.32||229.37||229.32||22
1763542750000|2025-11-19 08:59:10|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|19
1763542760000|2025-11-19 08:59:20|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|108
1763542770000|2025-11-19 08:59:30|229.37|229.29|229.32|229.24|229.37|229.29|229.32|229.24|9
1763542780000|2025-11-19 08:59:40|229.37|229.34|229.47|229.34|229.47|229.34|229.32|229.34|327
1763542790000|2025-11-19 08:59:50|229.42|229.29|229.37|229.29|229.42|229.29|229.37|229.29|1012
1763542800000|2025-11-19 09:00:00|229.42|229.34|229.42|229.29|229.47|229.39|229.42|229.29|242
1763542810000|2025-11-19 09:00:10|229.37|229.34|229.42|229.34|229.42|229.34|229.37|229.29|67
1763542820000|2025-11-19 09:00:20|229.37|229.29|229.42|229.34|229.47|229.34|229.37|229.29|28
1763542830000|2025-11-19 09:00:30|229.47|229.39|229.47|229.39|229.52|229.44|229.42|229.34|28
1763542840000|2025-11-19 09:00:40|229.52|229.44|229.52|229.44|229.52|229.44|229.52|229.44|0
1763542850000|2025-11-19 09:00:50|229.62|229.49|229.57|229.49|229.62|229.54|229.57|229.49|46
1763542860000|2025-11-19 09:01:00|229.62|229.54|229.72|229.64|229.77|229.64|229.62|229.54|50
1763542870000|2025-11-19 09:01:10|229.77|229.59|229.77|229.64|229.77|229.64|229.72|229.59|8
1763542880000|2025-11-19 09:01:20|229.72|229.59|229.72|229.64|229.72|229.64|229.67|229.59|49
1763542890000|2025-11-19 09:01:30|229.77|229.69|229.77|229.69|229.82|229.69|229.72|229.64|20
1763542900000|2025-11-19 09:01:40|229.72|229.64|229.72|229.64|229.77|229.69|229.72|229.64|1
1763542910000|2025-11-19 09:01:50|229.67|229.59|229.62|229.54|229.67|229.64|229.62|229.54|12
1763542920000|2025-11-19 09:02:00|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.49|28
1763542930000|2025-11-19 09:02:10|229.67|229.59|229.77|229.69|229.77|229.69|229.67|229.59|7
1763542940000|2025-11-19 09:02:20|229.67|229.64|229.67|229.59|229.72|229.69|229.67|229.59|0
1763542950000|2025-11-19 09:02:30|229.72|229.64|229.77|229.64|229.77|229.69|229.67|229.59|39
1763542960000|2025-11-19 09:02:40|229.72|229.69|229.87|229.79|229.87|229.79|229.72|229.64|220
1763542970000|2025-11-19 09:02:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|44
1763542980000|2025-11-19 09:03:00|229.87|229.79|229.92|229.79|229.97|229.84|229.87|229.79|29
1763542990000|2025-11-19 09:03:10|229.87|229.84|229.87|229.79|229.92|229.84|229.87|229.79|1
1763543000000|2025-11-19 09:03:20|229.92|229.74|229.82|229.74|229.92|229.74|229.77|229.69|22
1763543010000|2025-11-19 09:03:30||229.69||229.74||229.74||229.69|0
1763543020000|2025-11-19 09:03:40|229.77|229.69|229.82|229.69|229.82|229.69|229.77|229.69|10
1763543030000|2025-11-19 09:03:50|229.77|229.74|229.82|229.74|229.82|229.74|229.77|229.74|4
1763543040000|2025-11-19 09:04:00|229.77|229.69|229.67|229.59|229.77|229.74|229.67|229.59|21
1763543050000|2025-11-19 09:04:10|229.72|229.64|229.72|229.64|229.72|229.64|229.72|229.59|4
1763543060000|2025-11-19 09:04:20|229.77|229.69|229.82|229.74|229.82|229.74|229.72|229.64|25
1763543070000|2025-11-19 09:04:30|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.64|33
1763543080000|2025-11-19 09:04:40|229.72|229.64|229.77|229.64|229.77|229.69|229.72|229.64|49
1763543090000|2025-11-19 09:04:50|229.72|229.69|229.77|229.64|229.77|229.69|229.72|229.64|0
1763543100000|2025-11-19 09:05:00|229.72|229.69|229.77|229.69|229.82|229.74|229.72|229.69|30
1763543110000|2025-11-19 09:05:10|229.82||229.82||229.82||229.77||23
1763543120000|2025-11-19 09:05:20|229.77|229.74|229.87|229.79|229.87|229.79|229.77|229.69|59
1763543130000|2025-11-19 09:05:30|229.92||229.87||229.92||229.87||14
1763543140000|2025-11-19 09:05:40|229.82|229.74|229.87|229.79|229.87|229.79|229.82|229.74|43
1763543150000|2025-11-19 09:05:50|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|0
1763543160000|2025-11-19 09:06:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.74|34
1763543170000|2025-11-19 09:06:10|229.82|229.74|229.82|229.69|229.82|229.74|229.72|229.64|37
1763543180000|2025-11-19 09:06:20|229.77|229.79|229.87|229.79|229.92|229.84|229.77|229.79|26
1763543190000|2025-11-19 09:06:30|229.97|229.89|229.97|229.89|230.02|229.94|229.97|229.84|88
1763543200000|2025-11-19 09:06:40|230.02|229.94|229.97|229.89|230.02|229.94|229.97|229.89|18
1763543210000|2025-11-19 09:06:50|230.02|229.84|229.97|229.89|230.02|229.94|229.97|229.84|5
1763543220000|2025-11-19 09:07:00|230.02|229.94|230.02|229.89|230.02|229.94|230.02|229.89|6
1763543230000|2025-11-19 09:07:10|229.97|229.94|230.02|229.94|230.02|229.94|229.97|229.89|35
1763543240000|2025-11-19 09:07:20|230.07|229.99|230.12|230.04|230.12|230.04|230.02|229.94|25
1763543250000|2025-11-19 09:07:30||229.99||230.04||230.04||229.99|1
1763543260000|2025-11-19 09:07:40|230.07|229.99|230.07|229.99|230.12|229.99|230.07|229.94|22
1763543270000|2025-11-19 09:07:50|230.12|229.94|230.07|229.99|230.12|229.99|230.07|229.94|12
1763543280000|2025-11-19 09:08:00|230.12|230.04|230.17|230.09|230.17|230.09|230.07|230.04|4
1763543290000|2025-11-19 09:08:10|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|18
1763543300000|2025-11-19 09:08:20|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|4
1763543310000|2025-11-19 09:08:30|230.12|230.09|230.12|230.04|230.12|230.09|230.12|230.04|1
1763543320000|2025-11-19 09:08:40|230.17||230.12||230.17||230.12||0
1763543330000|2025-11-19 09:08:50|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|0
1763543340000|2025-11-19 09:09:00|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|13
1763543350000|2025-11-19 09:09:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|76
1763543360000|2025-11-19 09:09:20|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.04|25
1763543370000|2025-11-19 09:09:30|230.12|230.04|230.12|230.04|230.12|230.09|230.12|230.04|6
1763543380000|2025-11-19 09:09:40|230.17|229.99|230.07|229.99|230.17|229.99|230.07|229.99|8
1763543390000|2025-11-19 09:09:50|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|4
1763543400000|2025-11-19 09:10:00|230.07|229.99|230.07|229.94|230.07|229.99|230.02|229.94|4
1763543410000|2025-11-19 09:10:10||229.99||229.99||229.99||229.99|0
1763543420000|2025-11-19 09:10:20|230.12|229.94|230.07|229.99|230.12|230.04|230.07|229.94|60
1763543430000|2025-11-19 09:10:30|230.12|230.04|230.22|230.14|230.22|230.14|230.12|230.04|56
1763543440000|2025-11-19 09:10:40||230.09||230.14||230.14||230.09|0
1763543450000|2025-11-19 09:10:50|230.32|230.19|230.32|230.19|230.32|230.19|230.27|230.19|4
1763543460000|2025-11-19 09:11:00|230.27|230.24|230.37|230.29|230.37|230.29|230.22|230.14|107
1763543470000|2025-11-19 09:11:10|230.42||230.37||230.42||230.37||4
1763543480000|2025-11-19 09:11:20|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|19
1763543490000|2025-11-19 09:11:30||230.24||230.24||230.24||230.24|0
1763543500000|2025-11-19 09:11:40|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|4
1763543510000|2025-11-19 09:11:50|||||||||2
1763543520000|2025-11-19 09:12:00|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.29|6
1763543530000|2025-11-19 09:12:10|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|48
1763543540000|2025-11-19 09:12:20|230.52|230.44|230.52|230.44|230.52|230.44|230.52|230.39|27
1763543550000|2025-11-19 09:12:30|230.57|230.49|230.57|230.49|230.57|230.49|230.52|230.44|6
1763543560000|2025-11-19 09:12:40|230.52|230.44|230.52|230.44|230.52|230.49|230.52|230.44|13
1763543570000|2025-11-19 09:12:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.44|191
1763543580000|2025-11-19 09:13:00|230.52|230.44|230.52|230.39|230.52|230.44|230.47|230.39|19
1763543590000|2025-11-19 09:13:10|230.47|230.44|230.52|230.39|230.57|230.49|230.47|230.39|6
1763543600000|2025-11-19 09:13:20|230.47||230.47||230.47||230.47||0
1763543620000|2025-11-19 09:13:40|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|20
1763543630000|2025-11-19 09:13:50|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|3
1763543640000|2025-11-19 09:14:00|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|8
1763543650000|2025-11-19 09:14:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|0
1763543660000|2025-11-19 09:14:20|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|15
1763543690000|2025-11-19 09:14:50|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|17
1763543700000|2025-11-19 09:15:00|230.27|230.19|230.32|230.24|230.37|230.24|230.27|230.19|4
1763543710000|2025-11-19 09:15:10|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.19|4
1763543720000|2025-11-19 09:15:20|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|7
1763543730000|2025-11-19 09:15:30|||||||||6000
1763543750000|2025-11-19 09:15:50|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.14|16
1763543760000|2025-11-19 09:16:00|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|25
1763543770000|2025-11-19 09:16:10||230.09||230.14||230.14||230.09|0
1763543780000|2025-11-19 09:16:20|230.17|230.09|230.17|230.04|230.17|230.09|230.17|230.04|4
1763543790000|2025-11-19 09:16:30|230.22|230.09|230.27|230.19|230.27|230.19|230.22|230.09|88
1763543800000|2025-11-19 09:16:40||230.14||230.14||230.19||230.14|4
1763543810000|2025-11-19 09:16:50|230.22|230.19|230.17|230.09|230.22|230.19|230.17|230.09|7004
1763543820000|2025-11-19 09:17:00|230.22|230.14|230.17|230.09|230.22|230.14|230.17|230.09|2
1763543830000|2025-11-19 09:17:10|230.22|230.04|230.12|230.04|230.22|230.04|230.12|230.04|3
1763543840000|2025-11-19 09:17:20|230.07|229.99|230.12|230.04|230.17|230.04|230.07|229.99|9
1763543850000|2025-11-19 09:17:30|230.17|230.09|230.17|230.09|230.17|230.09|230.17|230.09|0
1763543860000|2025-11-19 09:17:40|230.12|230.04|230.07|229.99|230.17|230.04|230.07|229.99|3
1763543870000|2025-11-19 09:17:50|230.12|230.04|230.07|229.94|230.12|230.04|230.07|229.94|41
1763543880000|2025-11-19 09:18:00|230.02|229.89|229.97|229.89|230.07|229.94|229.97|229.89|14
1763543890000|2025-11-19 09:18:10|230.02|229.94|230.02|229.94|230.02|229.94|229.97|229.94|2
1763543900000|2025-11-19 09:18:20|229.97|229.89|230.02|229.89|230.02|229.94|229.97|229.89|0
1763543910000|2025-11-19 09:18:30|230.07|229.94|230.07|229.94|230.07|229.99|230.07|229.89|11
1763543920000|2025-11-19 09:18:40|230.12|229.99|230.17|230.09|230.17|230.09|230.07|229.99|5
1763543930000|2025-11-19 09:18:50|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|151
1763543940000|2025-11-19 09:19:00|230.17|229.99|230.17|230.09|230.17|230.09|230.12|229.99|13
1763543950000|2025-11-19 09:19:10|230.22|230.14|230.22|230.14|230.22|230.14|230.22|230.09|3
1763543960000|2025-11-19 09:19:20|230.27|230.09|230.22|230.14|230.27|230.14|230.22|230.09|4
1763543970000|2025-11-19 09:19:30|230.17|230.09|230.22|230.14|230.22|230.14|230.17|230.09|54
1763543980000|2025-11-19 09:19:40|230.17|230.09|230.22|230.09|230.22|230.14|230.17|230.09|23
1763543990000|2025-11-19 09:19:50|230.17|230.14|230.22|230.14|230.22|230.14|230.17|230.14|0
1763544000000|2025-11-19 09:20:00|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|53
1763544010000|2025-11-19 09:20:10|230.22|230.14|230.27|230.14|230.27|230.19|230.22|230.14|1
1763544020000|2025-11-19 09:20:20|230.32|230.19|230.32|230.24|230.32|230.24|230.22|230.14|352
1763544030000|2025-11-19 09:20:30|230.37|230.19|230.37|230.24|230.37|230.29|230.32|230.19|10
1763544040000|2025-11-19 09:20:40|230.42|230.29|230.42|230.29|230.42|230.34|230.42|230.29|13
1763544050000|2025-11-19 09:20:50|230.47|230.34|230.47|230.34|230.47|230.39|230.47|230.29|0
1763544060000|2025-11-19 09:21:00|230.42|230.39|230.42|230.34|230.47|230.39|230.42|230.34|4
1763544070000|2025-11-19 09:21:10|||||||||1
1763544080000|2025-11-19 09:21:20|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.34|3
1763544100000|2025-11-19 09:21:40|230.42|230.29|230.37|230.29|230.42|230.29|230.37|230.24|13
1763544110000|2025-11-19 09:21:50|230.42||230.42||230.42||230.37||72
1763544120000|2025-11-19 09:22:00|230.37|230.34|230.42|230.34|230.47|230.34|230.37|230.29|5
1763544130000|2025-11-19 09:22:10|230.47||230.47||230.47||230.42||0
1763544140000|2025-11-19 09:22:20|230.42|230.39|230.32|230.24|230.47|230.39|230.32|230.24|17
1763544150000|2025-11-19 09:22:30|230.27|230.19|230.27|230.19|230.32|230.24|230.27|230.19|40
1763544160000|2025-11-19 09:22:40|230.22|230.14|230.22|230.14|230.27|230.19|230.22|230.14|0
1763544170000|2025-11-19 09:22:50|230.27|230.09|230.17|230.09|230.27|230.09|230.17|230.09|15
1763544180000|2025-11-19 09:23:00|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|0
1763544190000|2025-11-19 09:23:10||230.14||230.14||230.14||230.09|24
1763544200000|2025-11-19 09:23:20|230.27|230.19|230.27|230.14|230.27|230.19|230.27|230.14|152
1763544210000|2025-11-19 09:23:30|230.32|230.19|230.32|230.19|230.32|230.24|230.27|230.19|70
1763544220000|2025-11-19 09:23:40|230.27|230.24|230.37|230.29|230.37|230.29|230.27|230.24|4
1763544230000|2025-11-19 09:23:50|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|0
1763544240000|2025-11-19 09:24:00|230.37|230.29|230.22|230.14|230.37|230.29|230.22|230.09|104
1763544250000|2025-11-19 09:24:10|230.27|230.09|230.17|230.09|230.27|230.19|230.17|230.09|73
1763544260000|2025-11-19 09:24:20|230.22|230.14|230.22|230.14|230.22|230.14|230.17|230.09|0
1763544270000|2025-11-19 09:24:30|230.27|230.09|230.32|230.19|230.32|230.19|230.27|230.09|17
1763544280000|2025-11-19 09:24:40||230.24||230.24||230.24||230.24|1
1763544290000|2025-11-19 09:24:50|230.37|230.29|230.37|230.24|230.37|230.29|230.37|230.24|9
1763544300000|2025-11-19 09:25:00||230.29||230.29||230.29||230.29|1
1763544310000|2025-11-19 09:25:10|230.32|230.24|230.32|230.24|230.32|230.24|230.32|230.24|38
1763544320000|2025-11-19 09:25:20|230.37||230.32||230.37||230.32||1
1763544330000|2025-11-19 09:25:30|||||||||7
1763544340000|2025-11-19 09:25:40|230.27|230.19|230.27|230.19|230.27|230.19|230.27|230.14|35
1763544350000|2025-11-19 09:25:50|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|8
1763544360000|2025-11-19 09:26:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|8
1763544370000|2025-11-19 09:26:10|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|21
1763544380000|2025-11-19 09:26:20|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.24|1
1763544390000|2025-11-19 09:26:30|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|11
1763544400000|2025-11-19 09:26:40|230.27||230.22||230.27||230.22||0
1763544410000|2025-11-19 09:26:50|230.27||230.27||230.27||230.22||0
1763544420000|2025-11-19 09:27:00|230.22|230.19|230.27|230.14|230.27|230.19|230.22|230.14|12
1763544430000|2025-11-19 09:27:10|230.22|230.19|230.32|230.24|230.32|230.24|230.22|230.19|116
1763544440000|2025-11-19 09:27:20|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|14
1763544450000|2025-11-19 09:27:30|230.37|230.24|230.37|230.29|230.37|230.29|230.32|230.24|29
1763544460000|2025-11-19 09:27:40|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|76
1763544470000|2025-11-19 09:27:50|230.22|230.09|230.17|230.09|230.22|230.14|230.17|230.09|37
1763544480000|2025-11-19 09:28:00|230.22|230.14|230.27|230.19|230.32|230.24|230.22|230.14|94
1763544490000|2025-11-19 09:28:10|230.32|230.24|230.32|230.24|230.32|230.24|230.27|230.19|3
1763544500000|2025-11-19 09:28:20|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|11
1763544510000|2025-11-19 09:28:30|230.37|230.29|230.42|230.29|230.42|230.34|230.37|230.29|3
1763544520000|2025-11-19 09:28:40|230.37|230.24|230.32|230.24|230.37|230.24|230.32|230.24|3033
1763544530000|2025-11-19 09:28:50|230.27|230.19|230.32|230.19|230.32|230.24|230.27|230.19|44
1763544540000|2025-11-19 09:29:00|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|0
1763544550000|2025-11-19 09:29:10|230.27||230.27||230.27||230.27||1
1763544570000|2025-11-19 09:29:30|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|40
1763544580000|2025-11-19 09:29:40|||||||||1
1763544590000|2025-11-19 09:29:50|230.42|230.34|230.42|230.34|230.42|230.34|230.42|230.34|76
1763544600000|2025-11-19 09:30:00|230.52|230.44|230.42|230.29|230.52|230.44|230.42|230.29|199
1763544610000|2025-11-19 09:30:10|230.37|230.34|230.37|230.29|230.42|230.34|230.37|230.29|43
1763544620000|2025-11-19 09:30:20|230.32|230.24|230.37|230.29|230.37|230.29|230.32|230.24|2
1763544630000|2025-11-19 09:30:30|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|15
1763544640000|2025-11-19 09:30:40|230.42|230.29|230.47|230.39|230.47|230.39|230.37|230.24|1063
1763544650000|2025-11-19 09:30:50|230.42|230.34|230.42|230.34|230.47|230.34|230.42|230.34|49
1763544660000|2025-11-19 09:31:00|||||||||5
1763544670000|2025-11-19 09:31:10|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|16
1763544680000|2025-11-19 09:31:20|230.47|230.39|230.47|230.39|230.47|230.39|230.47|230.39|143
1763544690000|2025-11-19 09:31:30|230.42|230.34|230.42|230.34|230.47|230.39|230.42|230.34|4
1763544710000|2025-11-19 09:31:50|230.47|230.39|230.52|230.44|230.52|230.44|230.47|230.39|48
1763544720000|2025-11-19 09:32:00|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|9
1763544730000|2025-11-19 09:32:10|230.52|230.44|230.47|230.39|230.57|230.49|230.47|230.39|26
1763544740000|2025-11-19 09:32:20||230.34||230.39||230.39||230.34|22
1763544750000|2025-11-19 09:32:30|230.42|230.34|230.42|230.29|230.42|230.39|230.37|230.29|5
1763544760000|2025-11-19 09:32:40|230.37||230.37||230.37||230.37||0
1763544770000|2025-11-19 09:32:50|230.47|230.34|230.42|230.34|230.47|230.34|230.42|230.34|170
1763544780000|2025-11-19 09:33:00|230.47|230.39|230.37|230.29|230.47|230.39|230.37|230.29|52
1763544790000|2025-11-19 09:33:10|230.42|230.24|230.32|230.24|230.42|230.24|230.32|230.24|26
1763544800000|2025-11-19 09:33:20|230.37|230.29|230.27|230.19|230.37|230.29|230.27|230.19|22
1763544810000|2025-11-19 09:33:30|230.22|230.14|230.17|230.04|230.22|230.14|230.07|229.99|83
1763544820000|2025-11-19 09:33:40|230.22|230.09|230.22|230.14|230.22|230.14|230.22|230.04|2
1763544830000|2025-11-19 09:33:50|230.17|230.09|230.17|230.09|230.27|230.14|230.17|230.09|8
1763544840000|2025-11-19 09:34:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|25
1763544850000|2025-11-19 09:34:10|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|26
1763544860000|2025-11-19 09:34:20|230.17|230.09|230.17|230.09|230.17|230.09|230.12|230.09|12
1763544870000|2025-11-19 09:34:30|230.12|230.04|230.07|229.99|230.12|230.04|230.07|229.99|16
1763544880000|2025-11-19 09:34:40|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|108
1763544890000|2025-11-19 09:34:50|230.17|230.09|230.12|229.99|230.17|230.09|230.12|229.99|32
1763544900000|2025-11-19 09:35:00|230.07||230.07||230.12||230.07||8
1763544920000|2025-11-19 09:35:20|230.12|230.04|230.17|230.04|230.17|230.04|230.12|230.04|19
1763544930000|2025-11-19 09:35:30|230.12|230.09|230.12|230.04|230.17|230.09|230.12|230.04|0
1763544940000|2025-11-19 09:35:40|230.17|230.09|230.22|230.09|230.22|230.14|230.17|230.09|3
1763544950000|2025-11-19 09:35:50|230.27|230.14|230.27|230.14|230.27|230.14|230.22|230.09|79
1763544960000|2025-11-19 09:36:00|230.22|230.19|230.22|230.14|230.27|230.19|230.22|230.14|23
1763544970000|2025-11-19 09:36:10|||||||||1
1763544980000|2025-11-19 09:36:20|230.27|230.19|230.27|230.14|230.27|230.19|230.22|230.14|1
1763544990000|2025-11-19 09:36:30|230.22|230.09|230.22|230.09|230.27|230.14|230.17|230.09|42
1763545000000|2025-11-19 09:36:40|230.27|230.14|230.22|230.14|230.27|230.14|230.22|230.14|0
1763545010000|2025-11-19 09:36:50|230.17|230.09|230.17|230.04|230.22|230.09|230.12|230.04|29
1763545020000|2025-11-19 09:37:00|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.04|133
1763545040000|2025-11-19 09:37:20|230.12|230.04|230.17|230.09|230.17|230.09|230.12|230.04|11
1763545050000|2025-11-19 09:37:30|230.12|230.04|230.12|230.04|230.12|230.04|230.12|230.04|0
1763545060000|2025-11-19 09:37:40|230.17||230.12||230.17||230.12||39
1763545070000|2025-11-19 09:37:50|230.17|230.09|230.27|230.19|230.27|230.19|230.17|230.09|111
1763545080000|2025-11-19 09:38:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.14|84
1763545090000|2025-11-19 09:38:10|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|78
1763545100000|2025-11-19 09:38:20|230.27|230.24|230.37|230.29|230.37|230.29|230.27|230.24|77
1763545110000|2025-11-19 09:38:30|230.32|230.24|230.37|230.24|230.37|230.24|230.32|230.24|64
1763545120000|2025-11-19 09:38:40|230.32|230.19|230.27|230.19|230.37|230.19|230.27|230.19|35
1763545130000|2025-11-19 09:38:50|230.22|230.14|230.22|230.09|230.22|230.14|230.22|230.09|50
1763545140000|2025-11-19 09:39:00|230.17|230.14|230.17|230.09|230.17|230.14|230.17|230.09|14
1763545150000|2025-11-19 09:39:10|230.27|230.19|230.27|230.19|230.27|230.19|230.22|230.14|115
1763545160000|2025-11-19 09:39:20|230.32|230.24|230.27|230.19|230.32|230.24|230.27|230.19|7
1763545170000|2025-11-19 09:39:30|230.32|230.24|230.32|230.19|230.32|230.24|230.27|230.19|7
1763545180000|2025-11-19 09:39:40|230.27|230.24|230.32|230.19|230.32|230.24|230.27|230.19|3
1763545190000|2025-11-19 09:39:50|230.27|230.24|230.32|230.24|230.32|230.24|230.27|230.19|15
1763545210000|2025-11-19 09:40:10|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|83
1763545220000|2025-11-19 09:40:20|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|189
1763545230000|2025-11-19 09:40:30|230.32|230.29|230.32|230.24|230.37|230.29|230.32|230.24|8
1763545240000|2025-11-19 09:40:40|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|10
1763545250000|2025-11-19 09:40:50|230.37|230.29|230.37|230.29|230.37|230.29|230.37|230.29|19
1763545260000|2025-11-19 09:41:00|230.32|230.24|230.32|230.24|230.37|230.24|230.32|230.24|14
1763545270000|2025-11-19 09:41:10|230.27|230.19|230.32|230.24|230.32|230.24|230.27|230.19|17
1763545320000|2025-11-19 09:42:00||230.19||230.24||230.24||230.19|56
1763545330000|2025-11-19 09:42:10|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.29|72
1763545340000|2025-11-19 09:42:20|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|19
1763545350000|2025-11-19 09:42:30|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.34|19
1763545360000|2025-11-19 09:42:40||230.29||230.34||230.34||230.29|3
1763545370000|2025-11-19 09:42:50|230.47||230.47||230.47||230.47||67
1763545380000|2025-11-19 09:43:00|230.42|230.39|230.42|230.34|230.47|230.39|230.42|230.34|158
1763545390000|2025-11-19 09:43:10|230.47|230.39|230.57|230.49|230.57|230.49|230.47|230.39|215
1763545400000|2025-11-19 09:43:20|230.62||230.57||230.62||230.57||129
1763545410000|2025-11-19 09:43:30|230.62|230.54|230.62|230.54|230.62|230.54|230.57|230.49|113
1763545420000|2025-11-19 09:43:40|||||||||79
1763545430000|2025-11-19 09:43:50|230.57|230.49|230.57|230.49|230.57|230.49|230.57|230.49|43
1763545440000|2025-11-19 09:44:00|230.52|230.44|230.62|230.54|230.62|230.54|230.52|230.44|30
1763545450000|2025-11-19 09:44:10||230.49||230.54||230.54||230.49|32
1763545460000|2025-11-19 09:44:20|230.67|230.59|230.67|230.59|230.72|230.64|230.67|230.59|45
1763545470000|2025-11-19 09:44:30|230.72|230.64|230.72|230.59|230.72|230.64|230.72|230.59|37
1763545480000|2025-11-19 09:44:40|230.67|230.64|230.67|230.59|230.72|230.64|230.67|230.59|37
1763545490000|2025-11-19 09:44:50|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|86
1763545500000|2025-11-19 09:45:00|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|39
1763545510000|2025-11-19 09:45:10|230.72|230.64|230.72|230.64|230.77|230.64|230.72|230.64|19
1763545520000|2025-11-19 09:45:20|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|4
1763545540000|2025-11-19 09:45:40|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|17
1763545550000|2025-11-19 09:45:50|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|15
1763545560000|2025-11-19 09:46:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|29
1763545570000|2025-11-19 09:46:10|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|19
1763545580000|2025-11-19 09:46:20|230.82||230.77||230.82||230.77||1
1763545590000|2025-11-19 09:46:30|||||||||5
1763545610000|2025-11-19 09:46:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|3
1763545620000|2025-11-19 09:47:00|230.87|230.79|230.82|230.74|230.87|230.79|230.82|230.74|7
1763545630000|2025-11-19 09:47:10|230.77|230.69|230.77|230.69|230.82|230.69|230.77|230.69|17
1763545640000|2025-11-19 09:47:20|230.82||230.77||230.82||230.77||0
1763545650000|2025-11-19 09:47:30|230.82|230.74|230.82|230.69|230.82|230.74|230.82|230.69|6
1763545660000|2025-11-19 09:47:40|230.87|230.74|230.87|230.79|230.87|230.79|230.87|230.74|38
1763545670000|2025-11-19 09:47:50|230.82|230.74|230.82|230.74|230.82|230.74|230.82|230.74|4
1763545680000|2025-11-19 09:48:00|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|0
1763545690000|2025-11-19 09:48:10|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|3
1763545700000|2025-11-19 09:48:20|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|2
1763545710000|2025-11-19 09:48:30|230.82|230.79|230.87|230.74|230.87|230.79|230.82|230.74|2
1763545720000|2025-11-19 09:48:40|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.79|21
1763545730000|2025-11-19 09:48:50||230.74||230.74||230.74||230.74|6
1763545740000|2025-11-19 09:49:00||230.79||230.79||230.79||230.74|2
1763545750000|2025-11-19 09:49:10|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|6
1763545760000|2025-11-19 09:49:20|230.82|230.64|230.77|230.64|230.82|230.69|230.72|230.64|41
1763545770000|2025-11-19 09:49:30|230.72|230.69|230.82|230.74|230.82|230.74|230.72|230.69|1
1763545780000|2025-11-19 09:49:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|144
1763545790000|2025-11-19 09:49:50|230.82|230.74|230.82|230.74|230.82|230.79|230.82|230.74|113
1763545810000|2025-11-19 09:50:10|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.69|21
1763545820000|2025-11-19 09:50:20|230.82|230.74|230.87|230.79|230.87|230.79|230.82|230.74|2
1763545840000|2025-11-19 09:50:40|||||||||1
1763545850000|2025-11-19 09:50:50|230.92|230.84|230.87|230.79|230.92|230.84|230.87|230.79|65
1763545860000|2025-11-19 09:51:00|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|2
1763545870000|2025-11-19 09:51:10|230.87|230.84|230.92|230.84|230.92|230.84|230.87|230.84|1
1763545880000|2025-11-19 09:51:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|17
1763545890000|2025-11-19 09:51:30|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|2
1763545900000|2025-11-19 09:51:40|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|0
1763545910000|2025-11-19 09:51:50|230.92|230.84|230.92|230.84|230.92|230.84|230.92|230.84|19
1763545920000|2025-11-19 09:52:00|||||||||7
1763545930000|2025-11-19 09:52:10|230.97||230.92||230.97||230.92||6
1763545940000|2025-11-19 09:52:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.84|1
1763545950000|2025-11-19 09:52:30|231.02||231.02||231.02||230.97||17
1763545960000|2025-11-19 09:52:40|230.97||230.97||230.97||230.97||12
1763545980000|2025-11-19 09:53:00|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|4
1763545990000|2025-11-19 09:53:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|148
1763546000000|2025-11-19 09:53:20|231.12|230.94|231.02|230.94|231.12|230.94|231.02|230.94|8
1763546010000|2025-11-19 09:53:30|231.07|230.99|231.07|230.99|231.07|230.99|231.02|230.99|31
1763546020000|2025-11-19 09:53:40||230.94||230.94||230.94||230.94|8
1763546030000|2025-11-19 09:53:50|231.02||231.02||231.07||231.02||4
1763546040000|2025-11-19 09:54:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|3
1763546050000|2025-11-19 09:54:10|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.89|12
1763546060000|2025-11-19 09:54:20|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|5
1763546070000|2025-11-19 09:54:30|231.02||230.97||231.02||230.97||6
1763546080000|2025-11-19 09:54:40|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|13
1763546090000|2025-11-19 09:54:50|||||||||5
1763546100000|2025-11-19 09:55:00|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|14
1763546110000|2025-11-19 09:55:10||230.89||230.94||230.94||230.89|9
1763546120000|2025-11-19 09:55:20|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|2
1763546130000|2025-11-19 09:55:30|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|3
1763546140000|2025-11-19 09:55:40|230.92|230.84|230.92|230.84|230.97|230.84|230.92|230.84|2
1763546150000|2025-11-19 09:55:50|||||||||10
1763546160000|2025-11-19 09:56:00|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|47
1763546170000|2025-11-19 09:56:10|231.02||231.02||231.02||230.97||1
1763546180000|2025-11-19 09:56:20||230.94||230.94||230.94||230.94|0
1763546190000|2025-11-19 09:56:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|2
1763546200000|2025-11-19 09:56:40|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|128
1763546210000|2025-11-19 09:56:50|231.07|230.89|231.02|230.94|231.07|230.94|231.02|230.89|17
1763546220000|2025-11-19 09:57:00|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|2
1763546230000|2025-11-19 09:57:10||230.94||230.94||230.94||230.94|0
1763546250000|2025-11-19 09:57:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.94|5
1763546260000|2025-11-19 09:57:40|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|2
1763546270000|2025-11-19 09:57:50|231.02|230.89|230.97|230.89|231.02|230.89|230.97|230.89|11
1763546280000|2025-11-19 09:58:00|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|2
1763546290000|2025-11-19 09:58:10|230.97|230.89|231.02|230.89|231.02|230.94|230.97|230.89|4
1763546300000|2025-11-19 09:58:20|230.97|230.94|231.02|230.94|231.02|230.94|230.97|230.94|1
1763546310000|2025-11-19 09:58:30|230.97|230.89|231.07|230.94|231.07|230.94|230.97|230.89|202
1763546320000|2025-11-19 09:58:40|231.02||231.07||231.07||231.02||1
1763546330000|2025-11-19 09:58:50||230.99||230.99||230.99||230.99|0
1763546340000|2025-11-19 09:59:00|231.12||231.07||231.12||231.07||1
1763546350000|2025-11-19 09:59:10|231.12||231.12||231.12||231.07||0
1763546360000|2025-11-19 09:59:20||231.04||231.04||231.04||230.99|22
1763546380000|2025-11-19 09:59:40||230.99||231.04||231.04||230.99|3
1763546390000|2025-11-19 09:59:50|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|3
1763546400000|2025-11-19 10:00:00|||||||||3
1763546430000|2025-11-19 10:00:30|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|21
1763546440000|2025-11-19 10:00:40|231.12||231.12||231.12||231.12||4
1763546450000|2025-11-19 10:00:50|231.07|231.04|231.07|230.99|231.07|231.04|231.07|230.99|3
1763546460000|2025-11-19 10:01:00|231.12|230.94|231.07|230.94|231.12|230.94|231.07|230.94|79
1763546470000|2025-11-19 10:01:10|231.02|230.89|230.97|230.89|231.02|230.89|230.97|230.89|18
1763546480000|2025-11-19 10:01:20|231.02|230.84|230.92|230.84|231.02|230.84|230.92|230.84|14
1763546490000|2025-11-19 10:01:30|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|8
1763546500000|2025-11-19 10:01:40|||||||||1
1763546510000|2025-11-19 10:01:50|230.97||230.92||230.97||230.92||1
1763546520000|2025-11-19 10:02:00|230.97||230.92||230.97||230.92||11
1763546530000|2025-11-19 10:02:10|230.97|230.79|230.87|230.79|230.97|230.79|230.87|230.79|34
1763546540000|2025-11-19 10:02:20|230.92|230.84|230.92|230.79|230.92|230.84|230.87|230.79|7
1763546550000|2025-11-19 10:02:30||230.84||230.84||230.84||230.79|0
1763546560000|2025-11-19 10:02:40|230.87|230.79|230.92|230.84|230.92|230.84|230.87|230.79|0
1763546580000|2025-11-19 10:03:00|230.87|230.79|230.87|230.79|230.87|230.84|230.87|230.79|0
1763546590000|2025-11-19 10:03:10|230.92|230.74|230.82|230.74|230.92|230.74|230.82|230.74|11
1763546600000|2025-11-19 10:03:20|230.87|230.69|230.82|230.69|230.87|230.69|230.82|230.69|0
1763546610000|2025-11-19 10:03:30||230.74||230.74||230.74||230.74|0
1763546620000|2025-11-19 10:03:40|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.74|84
1763546630000|2025-11-19 10:03:50|230.82|230.74|230.82|230.74|230.87|230.74|230.82|230.74|0
1763546640000|2025-11-19 10:04:00|230.87||230.82||230.87||230.82||2
1763546650000|2025-11-19 10:04:10|230.77|230.69|230.82|230.74|230.82|230.74|230.77|230.69|7
1763546660000|2025-11-19 10:04:20|230.87||230.82||230.87||230.82||0
1763546670000|2025-11-19 10:04:30|230.87|230.79|230.87|230.79|230.87|230.79|230.87|230.79|0
1763546700000|2025-11-19 10:05:00|230.92|230.84|230.97|230.89|230.97|230.89|230.92|230.84|9
1763546720000|2025-11-19 10:05:20|231.02|230.94|230.97|230.84|231.02|230.94|230.97|230.84|20
1763546730000|2025-11-19 10:05:30||230.89||230.89||230.89||230.89|3
1763546740000|2025-11-19 10:05:40|231.02|230.84|230.97|230.84|231.02|230.84|230.92|230.84|41
1763546750000|2025-11-19 10:05:50||230.89||230.89||230.89||230.84|3
1763546760000|2025-11-19 10:06:00|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|6
1763546770000|2025-11-19 10:06:10|231.07|230.99|231.07|230.94|231.07|230.99|231.02|230.94|1
1763546780000|2025-11-19 10:06:20|231.02|230.99|231.02|230.94|231.02|230.99|231.02|230.89|0
1763546790000|2025-11-19 10:06:30|230.97|230.89|230.97|230.89|231.02|230.89|230.97|230.89|0
1763546810000|2025-11-19 10:06:50|231.02|230.84|230.97|230.84|231.02|230.84|230.97|230.84|3
1763546820000|2025-11-19 10:07:00|230.92|230.79|230.92|230.84|230.97|230.84|230.92|230.79|1
1763546830000|2025-11-19 10:07:10|230.97|230.89|230.97|230.89|230.97|230.89|230.92|230.89|413
1763546840000|2025-11-19 10:07:20|||||||||432
1763546850000|2025-11-19 10:07:30|231.02||231.02||231.02||231.02||48
1763546860000|2025-11-19 10:07:40|230.97|230.94|230.97|230.89|230.97|230.94|230.92|230.84|144
1763546870000|2025-11-19 10:07:50|231.02|230.94|231.07|230.99|231.07|230.99|231.02|230.89|36
1763546880000|2025-11-19 10:08:00||230.94||230.94||230.99||230.94|0
1763546890000|2025-11-19 10:08:10|231.02|230.99|231.12|231.04|231.12|231.04|231.02|230.94|212
1763546900000|2025-11-19 10:08:20|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|6
1763546910000|2025-11-19 10:08:30|231.12||231.07||231.12||231.07||0
1763546920000|2025-11-19 10:08:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|9
1763546930000|2025-11-19 10:08:50|231.17||231.12||231.17||231.12||14
1763546940000|2025-11-19 10:09:00|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.09|23
1763546950000|2025-11-19 10:09:10|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|0
1763546980000|2025-11-19 10:09:40|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|3
1763546990000|2025-11-19 10:09:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|3
1763547000000|2025-11-19 10:10:00|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|38
1763547010000|2025-11-19 10:10:10|231.12|230.94|231.02|230.89|231.12|230.94|230.97|230.89|46
1763547020000|2025-11-19 10:10:20|231.07|230.94|231.07|230.94|231.07|230.94|231.02|230.94|12
1763547030000|2025-11-19 10:10:30|231.02|230.99|231.12|230.99|231.12|231.04|231.02|230.99|9
1763547040000|2025-11-19 10:10:40|231.07|230.94|231.02|230.94|231.12|230.94|231.02|230.94|0
1763547050000|2025-11-19 10:10:50|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|0
1763547070000|2025-11-19 10:11:10|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|1
1763547080000|2025-11-19 10:11:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|72
1763547090000|2025-11-19 10:11:30|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|46
1763547100000|2025-11-19 10:11:40|231.02||231.02||231.02||231.02||0
1763547110000|2025-11-19 10:11:50|231.07||231.07||231.07||231.07||1
1763547120000|2025-11-19 10:12:00|231.02|230.99|231.12|230.99|231.12|231.04|231.02|230.99|7
1763547130000|2025-11-19 10:12:10||231.04||231.04||231.04||230.99|3
1763547140000|2025-11-19 10:12:20|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|14
1763547160000|2025-11-19 10:12:40||231.04||231.04||231.09||231.04|0
1763547170000|2025-11-19 10:12:50||231.09||231.09||231.09||231.09|0
1763547180000|2025-11-19 10:13:00|||||||||8
1763547190000|2025-11-19 10:13:10|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|2
1763547200000|2025-11-19 10:13:20|231.17||231.17||231.22||231.17||4
1763547210000|2025-11-19 10:13:30|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|1
1763547220000|2025-11-19 10:13:40|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|1
1763547230000|2025-11-19 10:13:50|231.12|231.04|231.12|231.04|231.12|231.04|231.07|231.04|4
1763547240000|2025-11-19 10:14:00|231.17|230.99|231.17|231.04|231.17|231.09|231.12|230.99|34
1763547250000|2025-11-19 10:14:10|231.12|231.09|231.12|231.04|231.17|231.09|231.12|231.04|3
1763547260000|2025-11-19 10:14:20|231.17|230.99|231.12|231.04|231.17|231.04|231.12|230.99|13
1763547270000|2025-11-19 10:14:30||230.99||230.99||230.99||230.99|0
1763547280000|2025-11-19 10:14:40||231.04||231.04||231.04||230.99|4
1763547290000|2025-11-19 10:14:50|231.07|230.99|231.07|230.99|231.07|231.04|231.07|230.99|0
1763547300000|2025-11-19 10:15:00|231.12||231.07||231.12||231.07||3
1763547310000|2025-11-19 10:15:10|||||||||1
1763547320000|2025-11-19 10:15:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|36
1763547330000|2025-11-19 10:15:30|||||||||1
1763547340000|2025-11-19 10:15:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|8
1763547350000|2025-11-19 10:15:50||230.99||231.04||231.04||230.99|5
1763547360000|2025-11-19 10:16:00|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|1
1763547370000|2025-11-19 10:16:10||230.94||230.99||230.99||230.94|0
1763547380000|2025-11-19 10:16:20|231.12||231.07||231.12||231.07||0
1763547390000|2025-11-19 10:16:30|231.12||231.07||231.12||231.07||0
1763547400000|2025-11-19 10:16:40|231.12|231.04|231.17|231.09|231.17|231.09|231.12|231.04|63
1763547410000|2025-11-19 10:16:50|231.22||231.22||231.22||231.17||5
1763547420000|2025-11-19 10:17:00|231.17|231.04|231.12|231.04|231.17|231.04|231.12|231.04|1
1763547430000|2025-11-19 10:17:10|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|57
1763547460000|2025-11-19 10:17:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|0
1763547480000|2025-11-19 10:18:00|231.07|230.99|231.12|230.99|231.12|230.99|231.07|230.99|3
1763547490000|2025-11-19 10:18:10|231.07|230.94|231.02|230.94|231.07|230.94|231.02|230.94|24
1763547500000|2025-11-19 10:18:20|231.07|230.99|231.07|230.99|231.07|230.99|231.07|230.99|0
1763547510000|2025-11-19 10:18:30|231.12||231.07||231.12||231.07||0
1763547520000|2025-11-19 10:18:40|231.12||231.07||231.12||231.07||3
1763547540000|2025-11-19 10:19:00|231.12|231.04|231.12|231.04|231.12|231.04|231.07|231.04|7
1763547560000|2025-11-19 10:19:20|||||||||6
1763547570000|2025-11-19 10:19:30|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.04|87
1763547580000|2025-11-19 10:19:40|231.22|231.04|231.27|231.19|231.27|231.19|231.22|231.04|12
1763547590000|2025-11-19 10:19:50|231.32||231.32||231.32||231.27||0
1763547600000|2025-11-19 10:20:00|231.27|231.24|231.27|231.19|231.32|231.24|231.27|231.19|6
1763547610000|2025-11-19 10:20:10|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|8
1763547620000|2025-11-19 10:20:20||231.19||231.24||231.24||231.19|0
1763547630000|2025-11-19 10:20:30|231.37||231.32||231.37||231.32||18
1763547650000|2025-11-19 10:20:50|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|2
1763547680000|2025-11-19 10:21:20|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|27
1763547690000|2025-11-19 10:21:30|231.27|231.24|231.27|231.19|231.32|231.24|231.27|231.19|24
1763547700000|2025-11-19 10:21:40|231.32|231.24|231.32|231.19|231.32|231.24|231.32|231.19|0
1763547710000|2025-11-19 10:21:50|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.24|0
1763547720000|2025-11-19 10:22:00|231.27|231.19|231.27|231.19|231.32|231.19|231.27|231.19|1
1763547730000|2025-11-19 10:22:10|||||||||1
1763547740000|2025-11-19 10:22:20|231.22|231.14|231.27|231.14|231.27|231.19|231.22|231.14|10
1763547750000|2025-11-19 10:22:30||231.19||231.19||231.19||231.14|0
1763547760000|2025-11-19 10:22:40|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.19|2
1763547770000|2025-11-19 10:22:50|231.37|231.24|231.37|231.29|231.37|231.29|231.37|231.24|7
1763547790000|2025-11-19 10:23:10|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|15
1763547800000|2025-11-19 10:23:20|231.37||231.37||231.37||231.37||0
1763547810000|2025-11-19 10:23:30|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|1
1763547820000|2025-11-19 10:23:40|231.37|231.34|231.37|231.29|231.37|231.34|231.37|231.29|0
1763547840000|2025-11-19 10:24:00|231.42|231.24|231.37|231.29|231.42|231.29|231.32|231.24|63
1763547850000|2025-11-19 10:24:10||231.24||231.29||231.29||231.24|0
1763547860000|2025-11-19 10:24:20|||||||||3
1763547870000|2025-11-19 10:24:30|||||||||1
1763547880000|2025-11-19 10:24:40|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|18
1763547890000|2025-11-19 10:24:50|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|1
1763547900000|2025-11-19 10:25:00|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|6
1763547910000|2025-11-19 10:25:10|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|227
1763547920000|2025-11-19 10:25:20|231.32||231.32||231.32||231.32||0
1763547940000|2025-11-19 10:25:40|231.37||231.37||231.37||231.37||20
1763547950000|2025-11-19 10:25:50|231.32|231.19|231.37|231.29|231.37|231.29|231.27|231.19|56
1763547960000|2025-11-19 10:26:00|231.42||231.42||231.42||231.42||29
1763547970000|2025-11-19 10:26:10||231.34||231.34||231.34||231.34|10
1763547980000|2025-11-19 10:26:20|231.47||231.42||231.47||231.42||20
1763547990000|2025-11-19 10:26:30|231.47|231.29|231.42|231.29|231.47|231.29|231.37|231.29|31
1763548000000|2025-11-19 10:26:40||231.34||231.29||231.34||231.29|22
1763548010000|2025-11-19 10:26:50|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|15
1763548020000|2025-11-19 10:27:00|||||||||1
1763548030000|2025-11-19 10:27:10|231.42||231.42||231.42||231.37||18
1763548040000|2025-11-19 10:27:20|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|2
1763548050000|2025-11-19 10:27:30|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|0
1763548060000|2025-11-19 10:27:40|231.37|231.34|231.42|231.29|231.42|231.34|231.37|231.29|36
1763548070000|2025-11-19 10:27:50|231.52|231.39|231.52|231.44|231.52|231.44|231.52|231.39|285
1763548090000|2025-11-19 10:28:10|||||||||12
1763548110000|2025-11-19 10:28:30|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|62
1763548120000|2025-11-19 10:28:40|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|9
1763548130000|2025-11-19 10:28:50|231.52|231.44|231.52|231.44|231.52|231.49|231.47|231.39|79
1763548140000|2025-11-19 10:29:00|231.57|231.39|231.57|231.49|231.57|231.49|231.57|231.39|6
1763548150000|2025-11-19 10:29:10||231.44||231.49||231.49||231.44|18
1763548160000|2025-11-19 10:29:20|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|1
1763548170000|2025-11-19 10:29:30|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|6
1763548180000|2025-11-19 10:29:40|||||||||15
1763548190000|2025-11-19 10:29:50|||||||||177
1763548200000|2025-11-19 10:30:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|648
1763548210000|2025-11-19 10:30:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|31
1763548220000|2025-11-19 10:30:20|231.52||231.47||231.52||231.47||2
1763548230000|2025-11-19 10:30:30|231.42|231.34|231.42|231.34|231.47|231.34|231.37|231.29|32
1763548240000|2025-11-19 10:30:40||231.29||231.29||231.34||231.29|55
1763548250000|2025-11-19 10:30:50|231.37|231.34|231.42|231.34|231.42|231.34|231.37|231.29|1
1763548270000|2025-11-19 10:31:10|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|55
1763548280000|2025-11-19 10:31:20|231.32|231.29|231.32|231.24|231.32|231.29|231.32|231.24|16
1763548300000|2025-11-19 10:31:40|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|15
1763548310000|2025-11-19 10:31:50|231.37||231.32||231.37||231.32||0
1763548320000|2025-11-19 10:32:00|231.37|231.29|231.37|231.24|231.37|231.29|231.32|231.24|44
1763548330000|2025-11-19 10:32:10||231.29||231.29||231.29||231.29|73
1763548350000|2025-11-19 10:32:30|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|18
1763548360000|2025-11-19 10:32:40|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|0
1763548380000|2025-11-19 10:33:00|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|2
1763548390000|2025-11-19 10:33:10|231.27||231.32||231.32||231.27||0
1763548400000|2025-11-19 10:33:20|231.27||231.27||231.32||231.27||14
1763548410000|2025-11-19 10:33:30|231.32|231.24|231.32|231.19|231.32|231.24|231.27|231.19|0
1763548420000|2025-11-19 10:33:40|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.24|0
1763548430000|2025-11-19 10:33:50|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|0
1763548450000|2025-11-19 10:34:10|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|91
1763548460000|2025-11-19 10:34:20|231.27||231.27||231.32||231.27||0
1763548470000|2025-11-19 10:34:30|231.32|231.24|231.27|231.19|231.32|231.24|231.27|231.19|8
1763548480000|2025-11-19 10:34:40|231.32|231.24|231.32|231.24|231.32|231.24|231.27|231.24|0
1763548490000|2025-11-19 10:34:50|231.37|231.29|231.37|231.24|231.37|231.29|231.37|231.24|6
1763548500000|2025-11-19 10:35:00|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.29|11
1763548510000|2025-11-19 10:35:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.29|3
1763548520000|2025-11-19 10:35:20||231.29||231.34||231.34||231.29|0
1763548530000|2025-11-19 10:35:30|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|2
1763548540000|2025-11-19 10:35:40|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|2
1763548550000|2025-11-19 10:35:50|231.57||231.52||231.57||231.52||16
1763548560000|2025-11-19 10:36:00|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|13
1763548570000|2025-11-19 10:36:10|231.52|231.34|231.42|231.34|231.52|231.34|231.42|231.34|26
1763548580000|2025-11-19 10:36:20||231.29||231.29||231.29||231.29|16
1763548590000|2025-11-19 10:36:30|231.37|231.34|231.37|231.29|231.37|231.34|231.37|231.29|0
1763548600000|2025-11-19 10:36:40|||||||||30
1763548610000|2025-11-19 10:36:50||231.24||231.29||231.29||231.24|5
1763548620000|2025-11-19 10:37:00||231.24||231.29||231.29||231.24|0
1763548630000|2025-11-19 10:37:10|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|2
1763548640000|2025-11-19 10:37:20|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.34|62
1763548650000|2025-11-19 10:37:30|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|4
1763548660000|2025-11-19 10:37:40|231.52||231.47||231.52||231.47||0
1763548670000|2025-11-19 10:37:50|231.52|231.44|231.52|231.39|231.52|231.44|231.47|231.39|37
1763548680000|2025-11-19 10:38:00|231.47|231.44|231.52|231.44|231.52|231.44|231.47|231.39|48
1763548690000|2025-11-19 10:38:10|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|7
1763548700000|2025-11-19 10:38:20|231.47||231.47||231.52||231.47||0
1763548720000|2025-11-19 10:38:40|231.52||231.47||231.52||231.47||0
1763548730000|2025-11-19 10:38:50|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|1
1763548740000|2025-11-19 10:39:00||231.44||231.44||231.44||231.44|0
1763548750000|2025-11-19 10:39:10|231.47|231.39|231.42|231.29|231.47|231.39|231.42|231.29|61
1763548760000|2025-11-19 10:39:20|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|0
1763548770000|2025-11-19 10:39:30|231.42||231.42||231.42||231.42||0
1763548780000|2025-11-19 10:39:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|30
1763548790000|2025-11-19 10:39:50|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|3
1763548800000|2025-11-19 10:40:00|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.14|4
1763548810000|2025-11-19 10:40:10|231.27|231.14|231.22|231.14|231.32|231.14|231.22|231.14|5
1763548820000|2025-11-19 10:40:20|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|8
1763548830000|2025-11-19 10:40:30||231.14||231.14||231.19||231.14|1
1763548840000|2025-11-19 10:40:40|231.22|231.19|231.12|231.04|231.22|231.19|231.12|231.04|27
1763548850000|2025-11-19 10:40:50|231.17||231.12||231.17||231.12||18
1763548860000|2025-11-19 10:41:00|||||||||2
1763548870000|2025-11-19 10:41:10|231.07|230.99|231.07|230.99|231.12|231.04|231.07|230.99|8
1763548880000|2025-11-19 10:41:20|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|24
1763548900000|2025-11-19 10:41:40|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|6
1763548910000|2025-11-19 10:41:50|231.17|230.99|231.12|231.04|231.17|231.04|231.12|230.99|46
1763548920000|2025-11-19 10:42:00|231.17||231.17||231.17||231.12||21
1763548930000|2025-11-19 10:42:10|231.12|231.09|231.22|231.14|231.22|231.14|231.12|231.09|33
1763548950000|2025-11-19 10:42:30|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|7
1763548970000|2025-11-19 10:42:50|231.32|231.14|231.22|231.09|231.32|231.14|231.22|231.09|2
1763548980000|2025-11-19 10:43:00|231.17|231.14|231.17|231.04|231.22|231.14|231.12|231.04|36
1763548990000|2025-11-19 10:43:10||231.09||231.09||231.09||231.04|0
1763549000000|2025-11-19 10:43:20||231.04||231.09||231.09||231.04|0
1763549010000|2025-11-19 10:43:30|231.22||231.22||231.22||231.17||7
1763549020000|2025-11-19 10:43:40|231.17|231.14|231.17|231.09|231.17|231.14|231.17|231.09|0
1763549030000|2025-11-19 10:43:50|231.22||231.22||231.22||231.22||1
1763549040000|2025-11-19 10:44:00|231.17|231.14|231.22|231.14|231.27|231.14|231.17|231.14|5
1763549050000|2025-11-19 10:44:10|231.27|231.09|231.17|231.09|231.27|231.09|231.17|231.09|16
1763549070000|2025-11-19 10:44:30|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|44
1763549080000|2025-11-19 10:44:40|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|2
1763549090000|2025-11-19 10:44:50|231.27||231.22||231.27||231.22||0
1763549100000|2025-11-19 10:45:00|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|1
1763549110000|2025-11-19 10:45:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|4
1763549120000|2025-11-19 10:45:20|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|10
1763549130000|2025-11-19 10:45:30|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|191
1763549140000|2025-11-19 10:45:40|231.17|231.09|231.22|231.09|231.27|231.19|231.17|231.09|254
1763549150000|2025-11-19 10:45:50|231.17||231.22||231.22||231.17||2
1763549160000|2025-11-19 10:46:00||231.14||231.14||231.14||231.14|1
1763549170000|2025-11-19 10:46:10|231.27||231.22||231.27||231.22||82
1763549190000|2025-11-19 10:46:30|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.14|398
1763549210000|2025-11-19 10:46:50|231.27||231.27||231.27||231.22||16
1763549220000|2025-11-19 10:47:00|231.22|231.19|231.22|231.14|231.27|231.19|231.22|231.14|27
1763549230000|2025-11-19 10:47:10|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|24
1763549240000|2025-11-19 10:47:20|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|8
1763549250000|2025-11-19 10:47:30||231.19||231.24||231.24||231.19|0
1763549270000|2025-11-19 10:47:50|231.27|231.19|231.22|231.14|231.27|231.19|231.22|231.09|237
1763549280000|2025-11-19 10:48:00|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|56
1763549290000|2025-11-19 10:48:10|231.17|230.99|231.12|231.04|231.17|231.04|231.12|230.99|7
1763549300000|2025-11-19 10:48:20|231.07|230.99|231.07|230.99|231.12|230.99|231.07|230.99|7
1763549310000|2025-11-19 10:48:30|231.02|230.94|230.77|230.69|231.02|230.94|230.77|230.69|817
1763549320000|2025-11-19 10:48:40|230.82|230.74|230.77|230.69|230.82|230.74|230.77|230.69|79
1763549330000|2025-11-19 10:48:50|230.82|230.74|230.82|230.74|230.82|230.74|230.77|230.69|88
1763549340000|2025-11-19 10:49:00|230.87|230.69|230.87|230.74|230.87|230.79|230.87|230.69|101
1763549350000|2025-11-19 10:49:10|230.82|230.79|230.82|230.74|230.82|230.79|230.82|230.74|7
1763549360000|2025-11-19 10:49:20|230.77|230.69|230.82|230.69|230.82|230.74|230.77|230.69|7
1763549370000|2025-11-19 10:49:30|230.77|230.74|230.82|230.74|230.82|230.74|230.77|230.74|64
1763549380000|2025-11-19 10:49:40|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|24
1763549390000|2025-11-19 10:49:50|230.82||230.82||230.87||230.82||0
1763549400000|2025-11-19 10:50:00|230.77|230.69|230.77|230.69|230.77|230.69|230.77|230.64|98
1763549410000|2025-11-19 10:50:10|230.82|230.74|230.77|230.64|230.82|230.74|230.72|230.64|19
1763549420000|2025-11-19 10:50:20|230.72|230.69|230.72|230.64|230.72|230.69|230.72|230.64|32
1763549430000|2025-11-19 10:50:30|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|49
1763549440000|2025-11-19 10:50:40|230.72|230.64|230.77|230.69|230.77|230.69|230.72|230.64|53
1763549450000|2025-11-19 10:50:50|230.82|230.74|230.87|230.74|230.87|230.79|230.82|230.74|20
1763549460000|2025-11-19 10:51:00||230.79||230.79||230.79||230.79|0
1763549470000|2025-11-19 10:51:10|230.92||230.92||230.92||230.92||18
1763549480000|2025-11-19 10:51:20||230.84||230.84||230.84||230.84|0
1763549490000|2025-11-19 10:51:30|230.87|230.79|230.87|230.74|230.87|230.79|230.87|230.74|34
1763549500000|2025-11-19 10:51:40|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.79|0
1763549520000|2025-11-19 10:52:00|230.82|230.74|230.82|230.74|230.87|230.79|230.82|230.74|0
1763549530000|2025-11-19 10:52:10|230.77|230.69|230.77|230.69|230.82|230.74|230.77|230.69|1
1763549540000|2025-11-19 10:52:20|230.82|230.74|230.87|230.79|230.92|230.79|230.82|230.74|25
1763549550000|2025-11-19 10:52:30|230.92|230.74|230.87|230.79|230.92|230.84|230.87|230.74|25
1763549560000|2025-11-19 10:52:40|230.92|230.84|230.92|230.84|230.97|230.89|230.92|230.84|5
1763549570000|2025-11-19 10:52:50|230.97|230.79|230.97|230.89|230.97|230.89|230.97|230.79|31
1763549580000|2025-11-19 10:53:00|230.92|230.84|230.92|230.84|230.92|230.89|230.92|230.84|18
1763549590000|2025-11-19 10:53:10|230.97|230.89|231.02|230.89|231.02|230.89|230.97|230.89|29
1763549600000|2025-11-19 10:53:20|230.97|230.94|231.07|230.99|231.07|230.99|230.97|230.94|1
1763549610000|2025-11-19 10:53:30|231.02|230.94|231.12|231.04|231.12|231.04|231.02|230.94|15
1763549620000|2025-11-19 10:53:40|231.17|231.09|231.17|231.04|231.17|231.09|231.12|231.04|0
1763549630000|2025-11-19 10:53:50|231.12|230.99|231.07|230.99|231.17|230.99|231.07|230.99|9
1763549640000|2025-11-19 10:54:00|231.12||231.07||231.12||231.07||4
1763549650000|2025-11-19 10:54:10|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|6
1763549660000|2025-11-19 10:54:20|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.04|15
1763549670000|2025-11-19 10:54:30|231.12|231.04|231.12|231.04|231.12|231.09|231.12|231.04|0
1763549680000|2025-11-19 10:54:40|231.17|230.99|231.12|231.04|231.17|231.04|231.12|230.99|0
1763549690000|2025-11-19 10:54:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.04|11
1763549700000|2025-11-19 10:55:00||231.04||231.09||231.09||231.04|0
1763549710000|2025-11-19 10:55:10|231.12|231.04|231.17|231.04|231.17|231.09|231.12|231.04|0
1763549720000|2025-11-19 10:55:20||231.09||231.09||231.09||231.09|0
1763549740000|2025-11-19 10:55:40|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.14|55
1763549750000|2025-11-19 10:55:50|231.17|231.09|231.17|231.09|231.17|231.09|231.17|231.09|32
1763549760000|2025-11-19 10:56:00|231.22|231.14|231.22|231.14|231.22|231.14|231.17|231.14|2
1763549770000|2025-11-19 10:56:10|231.27|231.09|231.27|231.14|231.27|231.19|231.22|231.09|44
1763549780000|2025-11-19 10:56:20|231.22|231.19|231.27|231.19|231.27|231.19|231.22|231.14|11
1763549790000|2025-11-19 10:56:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|12
1763549800000|2025-11-19 10:56:40|||||||||2
1763549820000|2025-11-19 10:57:00||231.19||231.24||231.24||231.19|199
1763549840000|2025-11-19 10:57:20|231.27|231.19|231.27|231.14|231.27|231.24|231.27|231.14|40
1763549850000|2025-11-19 10:57:30|231.22|231.19|231.22|231.14|231.22|231.19|231.17|231.09|18
1763549860000|2025-11-19 10:57:40||231.09||231.14||231.14||231.09|5
1763549870000|2025-11-19 10:57:50|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|0
1763549880000|2025-11-19 10:58:00||231.14||231.19||231.19||231.14|1
1763549890000|2025-11-19 10:58:10||231.14||231.19||231.19||231.14|2
1763549900000|2025-11-19 10:58:20|231.32||231.27||231.32||231.27||0
1763549910000|2025-11-19 10:58:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|12
1763549920000|2025-11-19 10:58:40|231.27|231.19|231.27|231.19|231.27|231.19|231.27|231.19|14
1763549930000|2025-11-19 10:58:50|231.32||231.32||231.32||231.27||0
1763549940000|2025-11-19 10:59:00|231.27|231.14|231.27|231.19|231.27|231.19|231.27|231.14|0
1763549950000|2025-11-19 10:59:10||231.14||231.14||231.14||231.14|0
1763549960000|2025-11-19 10:59:20||231.19||231.19||231.19||231.14|0
1763549980000|2025-11-19 10:59:40|231.32||231.32||231.32||231.27||1
1763549990000|2025-11-19 10:59:50|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|10
1763550000000|2025-11-19 11:00:00|231.32|231.29|231.32|231.24|231.37|231.29|231.32|231.24|7
1763550010000|2025-11-19 11:00:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|6
1763550020000|2025-11-19 11:00:20|231.32|231.19|231.32|231.19|231.32|231.19|231.32|231.19|32
1763550030000|2025-11-19 11:00:30|231.37|231.24|231.42|231.29|231.42|231.29|231.37|231.24|6
1763550040000|2025-11-19 11:00:40|231.37||231.37||231.42||231.37||0
1763550050000|2025-11-19 11:00:50||231.24||231.29||231.29||231.24|0
1763550060000|2025-11-19 11:01:00|231.32|231.24|231.37|231.24|231.37|231.24|231.32|231.24|1
1763550070000|2025-11-19 11:01:10|231.32|231.29|231.32|231.24|231.32|231.29|231.32|231.24|2
1763550080000|2025-11-19 11:01:20|231.27|231.19|231.32|231.19|231.32|231.19|231.27|231.19|5
1763550090000|2025-11-19 11:01:30|231.27|231.24|231.37|231.29|231.37|231.29|231.27|231.19|15
1763550100000|2025-11-19 11:01:40||231.24||231.29||231.29||231.24|11
1763550110000|2025-11-19 11:01:50|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.19|1
1763550130000|2025-11-19 11:02:10|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|0
1763550140000|2025-11-19 11:02:20|||||||||1
1763550150000|2025-11-19 11:02:30|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|21
1763550160000|2025-11-19 11:02:40|||||||||1
1763550170000|2025-11-19 11:02:50|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|6
1763550180000|2025-11-19 11:03:00|231.47||231.52||231.52||231.47||0
1763550190000|2025-11-19 11:03:10|231.47|231.34|231.47|231.39|231.52|231.39|231.47|231.34|107
1763550200000|2025-11-19 11:03:20|231.42|231.34|231.52|231.44|231.57|231.49|231.42|231.34|260
1763550210000|2025-11-19 11:03:30|231.57|231.34|231.47|231.39|231.57|231.39|231.47|231.34|87
1763550230000|2025-11-19 11:03:50|||||||||13
1763550240000|2025-11-19 11:04:00||231.34||231.39||231.39||231.34|69
1763550250000|2025-11-19 11:04:10|||||||||4
1763550260000|2025-11-19 11:04:20|231.52||231.47||231.52||231.47||101
1763550270000|2025-11-19 11:04:30|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|6
1763550280000|2025-11-19 11:04:40|231.37|231.29|231.37|231.29|231.37|231.29|231.37|231.29|2
1763550290000|2025-11-19 11:04:50|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|5
1763550300000|2025-11-19 11:05:00||231.34||231.34||231.34||231.29|2
1763550310000|2025-11-19 11:05:10|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|151
1763550320000|2025-11-19 11:05:20|231.57|231.44|231.57|231.49|231.57|231.49|231.57|231.44|221
1763550330000|2025-11-19 11:05:30|231.52|231.44|231.57|231.44|231.57|231.44|231.52|231.44|29
1763550340000|2025-11-19 11:05:40|231.52||231.52||231.52||231.52||122
1763550350000|2025-11-19 11:05:50|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.44|166
1763550360000|2025-11-19 11:06:00|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|198
1763550370000|2025-11-19 11:06:10|||||||||6
1763550400000|2025-11-19 11:06:40|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|203
1763550410000|2025-11-19 11:06:50|231.52|231.44|231.52|231.44|231.52|231.44|231.47|231.44|19
1763550420000|2025-11-19 11:07:00|231.47|231.39|231.47|231.39|231.47|231.44|231.47|231.39|11
1763550430000|2025-11-19 11:07:10|231.52||231.47||231.52||231.47||1
1763550440000|2025-11-19 11:07:20||231.34||231.39||231.39||231.34|13
1763550450000|2025-11-19 11:07:30|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|3
1763550460000|2025-11-19 11:07:40|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|10
1763550480000|2025-11-19 11:08:00|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|2
1763550490000|2025-11-19 11:08:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|11
1763550500000|2025-11-19 11:08:20|231.47|231.39|231.47|231.39|231.52|231.39|231.47|231.39|0
1763550510000|2025-11-19 11:08:30|231.52||231.47||231.52||231.47||0
1763550520000|2025-11-19 11:08:40|231.52||231.47||231.52||231.47||0
1763550530000|2025-11-19 11:08:50|231.52||231.47||231.52||231.47||0
1763550540000|2025-11-19 11:09:00|231.42|231.34|231.42|231.34|231.42|231.34|231.42|231.34|27
1763550550000|2025-11-19 11:09:10|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|12
1763550560000|2025-11-19 11:09:20|231.47||231.42||231.47||231.42||15
1763550570000|2025-11-19 11:09:30|231.47||231.42||231.47||231.42||0
1763550580000|2025-11-19 11:09:40|231.47|231.39|231.47|231.39|231.47|231.39|231.42|231.39|2
1763550590000|2025-11-19 11:09:50|231.52|231.34|231.47|231.34|231.52|231.34|231.42|231.34|14
1763550600000|2025-11-19 11:10:00||231.39||231.34||231.39||231.34|5
1763550610000|2025-11-19 11:10:10|231.52|231.39|231.52|231.44|231.52|231.44|231.52|231.39|0
1763550620000|2025-11-19 11:10:20|||||||||1
1763550630000|2025-11-19 11:10:30|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|36
1763550640000|2025-11-19 11:10:40|231.62|231.49|231.57|231.49|231.62|231.49|231.57|231.49|24
1763550650000|2025-11-19 11:10:50||231.44||231.44||231.44||231.44|5
1763550660000|2025-11-19 11:11:00|231.52|231.49|231.62|231.49|231.67|231.59|231.52|231.49|167
1763550670000|2025-11-19 11:11:10|231.57|231.54|231.52|231.44|231.62|231.54|231.52|231.44|23
1763550680000|2025-11-19 11:11:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|30
1763550690000|2025-11-19 11:11:30|231.52|231.39|231.47|231.39|231.52|231.39|231.47|231.39|34
1763550700000|2025-11-19 11:11:40|231.52|231.34|231.47|231.39|231.52|231.39|231.47|231.34|182
1763550710000|2025-11-19 11:11:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|4
1763550720000|2025-11-19 11:12:00|231.47|231.39|231.47|231.39|231.47|231.39|231.47|231.39|7
1763550730000|2025-11-19 11:12:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|0
1763550740000|2025-11-19 11:12:20|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|55
1763550750000|2025-11-19 11:12:30|231.52|231.49|231.52|231.44|231.52|231.49|231.52|231.44|0
1763550760000|2025-11-19 11:12:40|231.57|231.49|231.57|231.44|231.57|231.49|231.57|231.44|205
1763550770000|2025-11-19 11:12:50||231.49||231.49||231.49||231.49|0
1763550780000|2025-11-19 11:13:00|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.54|33
1763550790000|2025-11-19 11:13:10|||||||||1
1763550800000|2025-11-19 11:13:20|231.57|231.49|231.57|231.49|231.57|231.49|231.57|231.49|39
1763550820000|2025-11-19 11:13:40|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|12
1763550830000|2025-11-19 11:13:50|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|21
1763550840000|2025-11-19 11:14:00|||||||||4
1763550850000|2025-11-19 11:14:10|||||||||1
1763550860000|2025-11-19 11:14:20|||||||||4
1763550870000|2025-11-19 11:14:30|231.57|231.49|231.57|231.44|231.62|231.54|231.52|231.44|29
1763550880000|2025-11-19 11:14:40|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.44|26
1763550890000|2025-11-19 11:14:50|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|407
1763550900000|2025-11-19 11:15:00|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|58
1763550910000|2025-11-19 11:15:10|231.77|231.69|231.82|231.74|231.87|231.74|231.77|231.69|67
1763550920000|2025-11-19 11:15:20|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.79|36
1763550930000|2025-11-19 11:15:30|231.97||231.92||231.97||231.92||121
1763550940000|2025-11-19 11:15:40|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|128
1763550950000|2025-11-19 11:15:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|134
1763550960000|2025-11-19 11:16:00|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|15
1763550970000|2025-11-19 11:16:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|26
1763550980000|2025-11-19 11:16:20|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|28
1763550990000|2025-11-19 11:16:30|232.02|231.84|232.02|231.94|232.02|231.94|232.02|231.84|26
1763551000000|2025-11-19 11:16:40|||||||||126
1763551010000|2025-11-19 11:16:50|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|41
1763551020000|2025-11-19 11:17:00|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|189
1763551030000|2025-11-19 11:17:10|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|74
1763551040000|2025-11-19 11:17:20|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|63
1763551050000|2025-11-19 11:17:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|33
1763551060000|2025-11-19 11:17:40|232.17|232.09|232.12|232.04|232.27|232.14|232.12|232.04|23
1763551070000|2025-11-19 11:17:50|||||||||17
1763551080000|2025-11-19 11:18:00||231.99||232.04||232.04||231.99|6
1763551090000|2025-11-19 11:18:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|93
1763551100000|2025-11-19 11:18:20|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|173
1763551110000|2025-11-19 11:18:30|||||||||10
1763551120000|2025-11-19 11:18:40|232.17||232.12||232.17||232.12||79
1763551130000|2025-11-19 11:18:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|28
1763551140000|2025-11-19 11:19:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|14
1763551150000|2025-11-19 11:19:10|||||||||4
1763551160000|2025-11-19 11:19:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|132
1763551170000|2025-11-19 11:19:30|||||||||3
1763551180000|2025-11-19 11:19:40|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|32
1763551190000|2025-11-19 11:19:50|232.32|232.29|232.37|232.29|232.37|232.29|232.27|232.29|374
1763551200000|2025-11-19 11:20:00|232.42|232.34|232.42|232.34|232.47|232.34|232.37|232.29|202
1763551210000|2025-11-19 11:20:10|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|41
1763551220000|2025-11-19 11:20:20|232.42||232.37||232.42||232.37||27
1763551230000|2025-11-19 11:20:30|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|99
1763551240000|2025-11-19 11:20:40|||||||||1
1763551250000|2025-11-19 11:20:50|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|62
1763551260000|2025-11-19 11:21:00|232.37|232.19|232.32|232.24|232.37|232.24|232.27|232.19|23
1763551270000|2025-11-19 11:21:10||232.19||232.19||232.19||232.19|20
1763551280000|2025-11-19 11:21:20|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|2
1763551290000|2025-11-19 11:21:30||232.14||232.19||232.19||232.14|29
1763551300000|2025-11-19 11:21:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|4
1763551310000|2025-11-19 11:21:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|26
1763551320000|2025-11-19 11:22:00|232.32|232.14|232.32|232.24|232.32|232.24|232.32|232.14|89
1763551330000|2025-11-19 11:22:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|25
1763551340000|2025-11-19 11:22:20|232.22|232.09|232.17|232.09|232.22|232.14|232.17|232.09|11
1763551350000|2025-11-19 11:22:30|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|49
1763551360000|2025-11-19 11:22:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|28
1763551370000|2025-11-19 11:22:50|232.17|232.09|232.17|232.09|232.17|232.14|232.17|232.09|77
1763551380000|2025-11-19 11:23:00|232.22|232.04|232.12|231.99|232.22|232.04|232.12|231.99|98
1763551390000|2025-11-19 11:23:10|232.17|232.04|232.12|232.04|232.17|232.04|232.12|232.04|2
1763551400000|2025-11-19 11:23:20|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|15
1763551410000|2025-11-19 11:23:30|||||||||32
1763551440000|2025-11-19 11:24:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|48
1763551450000|2025-11-19 11:24:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|43
1763551460000|2025-11-19 11:24:20|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|12
1763551470000|2025-11-19 11:24:30|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|1
1763551480000|2025-11-19 11:24:40|||||||||18
1763551500000|2025-11-19 11:25:00|232.22|232.14|232.22|232.14|232.27|232.14|232.22|232.14|12
1763551510000|2025-11-19 11:25:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|33
1763551520000|2025-11-19 11:25:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|52
1763551530000|2025-11-19 11:25:30|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.24|40
1763551540000|2025-11-19 11:25:40|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|7
1763551550000|2025-11-19 11:25:50|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|12
1763551560000|2025-11-19 11:26:00|||||||||1
1763551570000|2025-11-19 11:26:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|23
1763551580000|2025-11-19 11:26:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|11
1763551590000|2025-11-19 11:26:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|501
1763551610000|2025-11-19 11:26:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|26
1763551620000|2025-11-19 11:27:00|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|9
1763551630000|2025-11-19 11:27:10|||||||||16
1763551640000|2025-11-19 11:27:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|36
1763551650000|2025-11-19 11:27:30|||||||||1
1763551660000|2025-11-19 11:27:40|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|16
1763551680000|2025-11-19 11:28:00|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|1
1763551690000|2025-11-19 11:28:10|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|56
1763551700000|2025-11-19 11:28:20|232.47|232.39|232.47|232.39|232.47|232.44|232.47|232.34|46
1763551710000|2025-11-19 11:28:30|||||||||20
1763551720000|2025-11-19 11:28:40|232.42|232.34|232.42|232.34|232.42|232.39|232.42|232.34|5
1763551750000|2025-11-19 11:29:10|||||||||2
1763551760000|2025-11-19 11:29:20|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|44
1763551780000|2025-11-19 11:29:40|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|6
1763551790000|2025-11-19 11:29:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|9
1763551800000|2025-11-19 11:30:00|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|33
1763551810000|2025-11-19 11:30:10|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|107
1763551830000|2025-11-19 11:30:30|||||||||37
1763551840000|2025-11-19 11:30:40|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|30
1763551860000|2025-11-19 11:31:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|58
1763551870000|2025-11-19 11:31:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|125
1763551880000|2025-11-19 11:31:20|232.32|232.14|232.27|232.19|232.32|232.19|232.22|232.14|66
1763551890000|2025-11-19 11:31:30||232.14||232.19||232.19||232.14|10
1763551900000|2025-11-19 11:31:40|232.32||232.27||232.32||232.27||7
1763551910000|2025-11-19 11:31:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|32
1763551920000|2025-11-19 11:32:00|232.37|232.29|232.37|232.24|232.37|232.29|232.32|232.24|31
1763551930000|2025-11-19 11:32:10|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.24|83
1763551940000|2025-11-19 11:32:20|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|15
1763551950000|2025-11-19 11:32:30|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|9
1763551960000|2025-11-19 11:32:40|232.37|232.24|232.37|232.24|232.42|232.29|232.32|232.24|23
1763551970000|2025-11-19 11:32:50|232.32||232.32||232.37||232.32||0
1763551980000|2025-11-19 11:33:00|232.37|232.19|232.32|232.24|232.37|232.24|232.32|232.19|5
1763551990000|2025-11-19 11:33:10|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|8
1763552000000|2025-11-19 11:33:20||232.24||232.24||232.24||232.19|19
1763552010000|2025-11-19 11:33:30|||||||||3
1763552020000|2025-11-19 11:33:40||232.19||232.19||232.24||232.19|11
1763552030000|2025-11-19 11:33:50|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|13
1763552040000|2025-11-19 11:34:00|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|13
1763552050000|2025-11-19 11:34:10|232.32||232.27||232.32||232.27||1
1763552060000|2025-11-19 11:34:20|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|3
1763552070000|2025-11-19 11:34:30|232.37||232.32||232.37||232.32||3
1763552080000|2025-11-19 11:34:40|232.37||232.32||232.37||232.32||0
1763552100000|2025-11-19 11:35:00|232.37|232.19|232.37|232.29|232.37|232.29|232.37|232.19|49
1763552110000|2025-11-19 11:35:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|6
1763552120000|2025-11-19 11:35:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|10
1763552140000|2025-11-19 11:35:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|1
1763552150000|2025-11-19 11:35:50|232.47||232.47||232.47||232.47||15
1763552160000|2025-11-19 11:36:00|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|7
1763552170000|2025-11-19 11:36:10||232.29||232.34||232.34||232.29|18
1763552180000|2025-11-19 11:36:20|232.37|232.29|232.32|232.24|232.37|232.29|232.27|232.19|85
1763552190000|2025-11-19 11:36:30|232.22|232.14|232.27|232.19|232.32|232.19|232.17|232.09|285
1763552200000|2025-11-19 11:36:40|232.12|232.04|232.22|232.14|232.22|232.14|232.12|232.04|72
1763552210000|2025-11-19 11:36:50|232.27|232.09|232.12|232.04|232.27|232.14|232.12|232.04|44
1763552220000|2025-11-19 11:37:00|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|56
1763552230000|2025-11-19 11:37:10|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|8
1763552240000|2025-11-19 11:37:20|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|34
1763552250000|2025-11-19 11:37:30|232.07|231.99|232.17|232.09|232.17|232.09|232.07|231.99|202
1763552270000|2025-11-19 11:37:50|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.09|36
1763552280000|2025-11-19 11:38:00|||||||||3
1763552290000|2025-11-19 11:38:10|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|24
1763552300000|2025-11-19 11:38:20|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|14
1763552310000|2025-11-19 11:38:30|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|20
1763552330000|2025-11-19 11:38:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|5
1763552340000|2025-11-19 11:39:00|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|50
1763552350000|2025-11-19 11:39:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|13
1763552360000|2025-11-19 11:39:20|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|3
1763552370000|2025-11-19 11:39:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|4
1763552390000|2025-11-19 11:39:50|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.29|22
1763552400000|2025-11-19 11:40:00|232.37||232.42||232.42||232.37||35
1763552410000|2025-11-19 11:40:10|232.37||232.37||232.37||232.37||0
1763552420000|2025-11-19 11:40:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|3
1763552430000|2025-11-19 11:40:30|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|16
1763552440000|2025-11-19 11:40:40||232.19||232.24||232.24||232.19|3
1763552460000|2025-11-19 11:41:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|19
1763552480000|2025-11-19 11:41:20|||||||||153
1763552490000|2025-11-19 11:41:30||232.24||232.29||232.29||232.24|17
1763552500000|2025-11-19 11:41:40|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.34|23
1763552510000|2025-11-19 11:41:50|||||||||130
1763552520000|2025-11-19 11:42:00|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|36
1763552530000|2025-11-19 11:42:10||232.29||232.29||232.29||232.29|5
1763552540000|2025-11-19 11:42:20|232.37|232.34|232.37|232.29|232.37|232.34|232.37|232.29|5
1763552550000|2025-11-19 11:42:30|232.42||232.37||232.42||232.37||12
1763552560000|2025-11-19 11:42:40|232.32|232.24|232.32|232.24|232.32|232.29|232.32|232.24|14
1763552580000|2025-11-19 11:43:00|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|17
1763552600000|2025-11-19 11:43:20|||||||||7
1763552610000|2025-11-19 11:43:30|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|4
1763552620000|2025-11-19 11:43:40|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|29
1763552630000|2025-11-19 11:43:50|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|3
1763552640000|2025-11-19 11:44:00|||||||||5
1763552650000|2025-11-19 11:44:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|3
1763552660000|2025-11-19 11:44:20|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|117
1763552670000|2025-11-19 11:44:30|232.42|232.24|232.37|232.29|232.42|232.29|232.37|232.24|12
1763552680000|2025-11-19 11:44:40||232.24||232.29||232.29||232.24|3
1763552690000|2025-11-19 11:44:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|21
1763552710000|2025-11-19 11:45:10|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|34
1763552720000|2025-11-19 11:45:20|232.47||232.42||232.47||232.42||58
1763552730000|2025-11-19 11:45:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|2
1763552740000|2025-11-19 11:45:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|54
1763552750000|2025-11-19 11:45:50|||||||||5
1763552760000|2025-11-19 11:46:00|||||||||40
1763552770000|2025-11-19 11:46:10|232.57||232.57||232.57||232.57||143
1763552780000|2025-11-19 11:46:20|232.52||232.52||232.52||232.52||0
1763552790000|2025-11-19 11:46:30|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|187
1763552800000|2025-11-19 11:46:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|7
1763552820000|2025-11-19 11:47:00|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|118
1763552830000|2025-11-19 11:47:10|232.52||232.47||232.52||232.47||0
1763552840000|2025-11-19 11:47:20|232.52||232.47||232.52||232.47||68
1763552850000|2025-11-19 11:47:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|25
1763552860000|2025-11-19 11:47:40|||||||||4
1763552870000|2025-11-19 11:47:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|6
1763552880000|2025-11-19 11:48:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|142
1763552910000|2025-11-19 11:48:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1763552920000|2025-11-19 11:48:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|4
1763552930000|2025-11-19 11:48:50|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|27
1763552940000|2025-11-19 11:49:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|29
1763552960000|2025-11-19 11:49:20|232.62|232.54|232.62|232.54|232.62|232.54|232.57|232.49|56
1763552970000|2025-11-19 11:49:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|41
1763552980000|2025-11-19 11:49:40|232.72|232.64|232.72|232.64|232.77|232.69|232.72|232.64|210
1763552990000|2025-11-19 11:49:50|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|87
1763553000000|2025-11-19 11:50:00|||||||||15
1763553010000|2025-11-19 11:50:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|105
1763553020000|2025-11-19 11:50:20|232.77|232.69|232.87|232.79|232.87|232.79|232.77|232.69|282
1763553030000|2025-11-19 11:50:30|||||||||94
1763553040000|2025-11-19 11:50:40|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|55
1763553050000|2025-11-19 11:50:50|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|160
1763553060000|2025-11-19 11:51:00|232.92|232.89|232.92|232.84|232.97|232.89|232.92|232.84|227
1763553080000|2025-11-19 11:51:20|||||||||50
1763553090000|2025-11-19 11:51:30|||||||||3
1763553100000|2025-11-19 11:51:40|||||||||1
1763553110000|2025-11-19 11:51:50|232.87|232.79|232.87|232.79|232.92|232.79|232.82|232.74|75
1763553120000|2025-11-19 11:52:00|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|91
1763553130000|2025-11-19 11:52:10|232.92|232.84|232.92|232.84|232.97|232.84|232.92|232.84|4
1763553150000|2025-11-19 11:52:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|119
1763553160000|2025-11-19 11:52:40|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|532
1763553170000|2025-11-19 11:52:50|||||||||1
1763553180000|2025-11-19 11:53:00|||||||||55
1763553190000|2025-11-19 11:53:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|19
1763553200000|2025-11-19 11:53:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|91
1763553210000|2025-11-19 11:53:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|39
1763553220000|2025-11-19 11:53:40|||||||||77
1763553240000|2025-11-19 11:54:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|56
1763553250000|2025-11-19 11:54:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|60
1763553260000|2025-11-19 11:54:20|||||||||5
1763553270000|2025-11-19 11:54:30|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|13
1763553280000|2025-11-19 11:54:40|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|28
1763553290000|2025-11-19 11:54:50|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|18
1763553300000|2025-11-19 11:55:00|||||||||3
1763553310000|2025-11-19 11:55:10|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|20
1763553320000|2025-11-19 11:55:20||232.49||232.54||232.54||232.49|20
1763553340000|2025-11-19 11:55:40|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|54
1763553350000|2025-11-19 11:55:50|||||||||51
1763553360000|2025-11-19 11:56:00|||||||||11
1763553370000|2025-11-19 11:56:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.54|13
1763553380000|2025-11-19 11:56:20|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|1
1763553390000|2025-11-19 11:56:30|232.67|232.49|232.67|232.59|232.67|232.59|232.67|232.49|9
1763553400000|2025-11-19 11:56:40|||||||||12
1763553410000|2025-11-19 11:56:50|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|42
1763553430000|2025-11-19 11:57:10|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|24
1763553440000|2025-11-19 11:57:20||232.59||232.64||232.64||232.59|2
1763553460000|2025-11-19 11:57:40||232.59||232.64||232.64||232.59|2
1763553470000|2025-11-19 11:57:50|232.67|232.59|232.72|232.59|232.72|232.64|232.67|232.59|11
1763553480000|2025-11-19 11:58:00|232.67||232.67||232.67||232.67||0
1763553490000|2025-11-19 11:58:10|232.72||232.67||232.72||232.67||18
1763553520000|2025-11-19 11:58:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|16
1763553540000|2025-11-19 11:59:00|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|10
1763553550000|2025-11-19 11:59:10|232.67|232.49|232.57|232.49|232.67|232.49|232.57|232.49|5
1763553560000|2025-11-19 11:59:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|3
1763553580000|2025-11-19 11:59:40||232.49||232.49||232.49||232.49|3
1763553590000|2025-11-19 11:59:50|232.57|232.44|232.47|232.39|232.57|232.49|232.47|232.39|112
1763553600000|2025-11-19 12:00:00|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|31
1763553610000|2025-11-19 12:00:10|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|11
1763553620000|2025-11-19 12:00:20|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|61
1763553630000|2025-11-19 12:00:30|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|3
1763553650000|2025-11-19 12:00:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1763553660000|2025-11-19 12:01:00|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|11
1763553670000|2025-11-19 12:01:10|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|1
1763553680000|2025-11-19 12:01:20|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|0
1763553690000|2025-11-19 12:01:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|2
1763553710000|2025-11-19 12:01:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1763553720000|2025-11-19 12:02:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|40
1763553730000|2025-11-19 12:02:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|5
1763553740000|2025-11-19 12:02:20|232.52|232.44|232.57|232.49|232.57|232.49|232.47|232.44|15
1763553750000|2025-11-19 12:02:30|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|5
1763553770000|2025-11-19 12:02:50|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|244
1763553780000|2025-11-19 12:03:00|232.62|232.44|232.57|232.49|232.62|232.49|232.57|232.44|8
1763553790000|2025-11-19 12:03:10|232.52|232.44|232.52|232.44|232.52|232.49|232.52|232.44|2
1763553800000|2025-11-19 12:03:20|232.57|232.39|232.47|232.39|232.57|232.39|232.47|232.39|9
1763553820000|2025-11-19 12:03:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|9
1763553830000|2025-11-19 12:03:50|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|0
1763553850000|2025-11-19 12:04:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|30
1763553860000|2025-11-19 12:04:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|9
1763553870000|2025-11-19 12:04:30|232.32|232.34|232.32|232.24|232.32|232.39|232.32|232.24|429
1763553880000|2025-11-19 12:04:40|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|30
1763553890000|2025-11-19 12:04:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|5
1763553920000|2025-11-19 12:05:20|232.47||232.47||232.47||232.47||36
1763553930000|2025-11-19 12:05:30||232.39||232.39||232.39||232.34|8
1763553940000|2025-11-19 12:05:40|232.52||232.47||232.52||232.47||0
1763553950000|2025-11-19 12:05:50|232.52|232.34|232.42|232.34|232.52|232.39|232.42|232.34|6
1763553960000|2025-11-19 12:06:00|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|5
1763553970000|2025-11-19 12:06:10||232.34||232.39||232.39||232.34|1
1763553980000|2025-11-19 12:06:20|232.52|232.34|232.52|232.39|232.52|232.39|232.52|232.34|25
1763553990000|2025-11-19 12:06:30|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|1
1763554000000|2025-11-19 12:06:40||232.44||232.44||232.44||232.44|4
1763554010000|2025-11-19 12:06:50|232.47|232.39|232.47|232.39|232.47|232.44|232.47|232.39|32
1763554020000|2025-11-19 12:07:00|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|5
1763554030000|2025-11-19 12:07:10|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|3
1763554060000|2025-11-19 12:07:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|2
1763554070000|2025-11-19 12:07:50|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|21
1763554080000|2025-11-19 12:08:00||232.29||232.34||232.34||232.29|24
1763554090000|2025-11-19 12:08:10|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.34|89
1763554140000|2025-11-19 12:09:00|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|10
1763554160000|2025-11-19 12:09:20|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|15
1763554170000|2025-11-19 12:09:30||232.39||232.39||232.39||232.39|0
1763554190000|2025-11-19 12:09:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|31
1763554210000|2025-11-19 12:10:10|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|65
1763554220000|2025-11-19 12:10:20||232.34||232.39||232.39||232.34|17
1763554230000|2025-11-19 12:10:30|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|4
1763554240000|2025-11-19 12:10:40||232.29||232.34||232.34||232.29|18
1763554250000|2025-11-19 12:10:50|232.47||232.42||232.47||232.42||0
1763554260000|2025-11-19 12:11:00||232.29||232.34||232.34||232.29|7
1763554270000|2025-11-19 12:11:10|||||||||1
1763554280000|2025-11-19 12:11:20|232.47||232.42||232.47||232.42||0
1763554290000|2025-11-19 12:11:30|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|5
1763554300000|2025-11-19 12:11:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|22
1763554320000|2025-11-19 12:12:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|43
1763554330000|2025-11-19 12:12:10|||||||||29
1763554340000|2025-11-19 12:12:20||232.44||232.44||232.44||232.44|40
1763554350000|2025-11-19 12:12:30|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|3
1763554360000|2025-11-19 12:12:40|||||||||1
1763554380000|2025-11-19 12:13:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|4
1763554390000|2025-11-19 12:13:10|232.67||232.62||232.67||232.62||10
1763554400000|2025-11-19 12:13:20|232.67||232.62||232.67||232.62||10
1763554410000|2025-11-19 12:13:30|232.67||232.62||232.67||232.62||0
1763554420000|2025-11-19 12:13:40|232.67||232.67||232.67||232.62||0
1763554430000|2025-11-19 12:13:50|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|124
1763554440000|2025-11-19 12:14:00|232.67||232.62||232.67||232.62||11
1763554450000|2025-11-19 12:14:10|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|17
1763554460000|2025-11-19 12:14:20|232.62||232.62||232.62||232.62||0
1763554470000|2025-11-19 12:14:30|232.67||232.62||232.67||232.62||10
1763554490000|2025-11-19 12:14:50|232.67||232.67||232.67||232.62||14
1763554500000|2025-11-19 12:15:00|232.62||232.62||232.67||232.62||0
1763554510000|2025-11-19 12:15:10|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|14
1763554520000|2025-11-19 12:15:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1763554540000|2025-11-19 12:15:40||232.54||232.54||232.54||232.54|1
1763554550000|2025-11-19 12:15:50||232.59||232.59||232.59||232.59|24
1763554590000|2025-11-19 12:16:30|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|46
1763554610000|2025-11-19 12:16:50|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|52
1763554620000|2025-11-19 12:17:00||232.64||232.69||232.69||232.64|10
1763554630000|2025-11-19 12:17:10|||||||||2
1763554640000|2025-11-19 12:17:20|||||||||1
1763554650000|2025-11-19 12:17:30|||||||||1
1763554660000|2025-11-19 12:17:40|||||||||32
1763554670000|2025-11-19 12:17:50||232.64||232.69||232.69||232.64|11
1763554680000|2025-11-19 12:18:00|||||||||1
1763554740000|2025-11-19 12:19:00||232.64||232.69||232.69||232.64|9
1763554750000|2025-11-19 12:19:10|232.72|232.59|232.72|232.64|232.72|232.64|232.72|232.59|95
1763554770000|2025-11-19 12:19:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|10
1763554780000|2025-11-19 12:19:40|||||||||15
1763554790000|2025-11-19 12:19:50|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|133
1763554800000|2025-11-19 12:20:00||232.49||232.54||232.54||232.49|57
1763554810000|2025-11-19 12:20:10|||||||||15
1763554820000|2025-11-19 12:20:20|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|39
1763554830000|2025-11-19 12:20:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|4
1763554840000|2025-11-19 12:20:40|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|15
1763554860000|2025-11-19 12:21:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|10
1763554880000|2025-11-19 12:21:20||232.54||232.59||232.59||232.54|7
1763554890000|2025-11-19 12:21:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|12
1763554900000|2025-11-19 12:21:40|232.77||232.77||232.77||232.72||5
1763554910000|2025-11-19 12:21:50|232.72|232.69|232.77|232.69|232.77|232.69|232.72|232.64|7
1763554920000|2025-11-19 12:22:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|87
1763554940000|2025-11-19 12:22:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|4
1763554950000|2025-11-19 12:22:30|||||||||6
1763554970000|2025-11-19 12:22:50|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|124
1763554980000|2025-11-19 12:23:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|4
1763554990000|2025-11-19 12:23:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|8
1763555000000|2025-11-19 12:23:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|2
1763555020000|2025-11-19 12:23:40|||||||||1
1763555030000|2025-11-19 12:23:50|||||||||3
1763555040000|2025-11-19 12:24:00|||||||||3
1763555050000|2025-11-19 12:24:10|||||||||3
1763555060000|2025-11-19 12:24:20|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|15
1763555070000|2025-11-19 12:24:30|232.87||232.82||232.87||232.82||17
1763555080000|2025-11-19 12:24:40|232.87||232.82||232.87||232.82||0
1763555090000|2025-11-19 12:24:50|232.87||232.82||232.87||232.82||1
1763555100000|2025-11-19 12:25:00|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|102
1763555110000|2025-11-19 12:25:10|232.87||232.87||232.87||232.87||9
1763555120000|2025-11-19 12:25:20|232.82||232.82||232.82||232.82||0
1763555140000|2025-11-19 12:25:40||232.69||232.74||232.74||232.69|12
1763555150000|2025-11-19 12:25:50|232.77|232.69|232.72|232.64|232.82|232.69|232.72|232.64|11
1763555160000|2025-11-19 12:26:00|232.77||232.72||232.77||232.72||1
1763555170000|2025-11-19 12:26:10|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|36
1763555190000|2025-11-19 12:26:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|6
1763555200000|2025-11-19 12:26:40|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|6
1763555210000|2025-11-19 12:26:50|||||||||8
1763555220000|2025-11-19 12:27:00||232.59||232.64||232.64||232.59|3
1763555240000|2025-11-19 12:27:20|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|3
1763555250000|2025-11-19 12:27:30|232.82||232.77||232.82||232.77||11
1763555260000|2025-11-19 12:27:40|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|9
1763555270000|2025-11-19 12:27:50|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|3
1763555280000|2025-11-19 12:28:00|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|6
1763555290000|2025-11-19 12:28:10|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|22
1763555300000|2025-11-19 12:28:20|232.82||232.77||232.82||232.77||0
1763555310000|2025-11-19 12:28:30|||||||||1
1763555320000|2025-11-19 12:28:40|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|27
1763555340000|2025-11-19 12:29:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1763555360000|2025-11-19 12:29:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|33
1763555370000|2025-11-19 12:29:30|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|69
1763555380000|2025-11-19 12:29:40||232.64||232.69||232.69||232.64|14
1763555400000|2025-11-19 12:30:00|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|36
1763555410000|2025-11-19 12:30:10|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|18
1763555420000|2025-11-19 12:30:20||232.79||232.84||232.84||232.79|4
1763555430000|2025-11-19 12:30:30|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|39
1763555440000|2025-11-19 12:30:40|232.97||232.92||232.97||232.92||11
1763555450000|2025-11-19 12:30:50||232.79||232.79||232.79||232.79|3
1763555460000|2025-11-19 12:31:00|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.84|7
1763555480000|2025-11-19 12:31:20|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|11
1763555490000|2025-11-19 12:31:30|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.89|46
1763555500000|2025-11-19 12:31:40|232.92|232.84|232.92|232.84|232.97|232.89|232.92|232.84|18
1763555510000|2025-11-19 12:31:50|||||||||1
1763555520000|2025-11-19 12:32:00|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|75
1763555540000|2025-11-19 12:32:20|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.89|25
1763555550000|2025-11-19 12:32:30|||||||||4
1763555560000|2025-11-19 12:32:40||232.89||232.89||232.89||232.89|16
1763555570000|2025-11-19 12:32:50|232.97|232.94|232.97|232.89|232.97|232.94|232.97|232.89|2
1763555600000|2025-11-19 12:33:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|25
1763555610000|2025-11-19 12:33:30|232.97||232.97||232.97||232.97||4
1763555620000|2025-11-19 12:33:40||232.89||232.89||232.89||232.84|2
1763555630000|2025-11-19 12:33:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|11
1763555640000|2025-11-19 12:34:00|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|62
1763555650000|2025-11-19 12:34:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|3
1763555660000|2025-11-19 12:34:20|||||||||10
1763555670000|2025-11-19 12:34:30|||||||||21
1763555680000|2025-11-19 12:34:40|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|13
1763555690000|2025-11-19 12:34:50||232.84||232.89||232.89||232.84|13
1763555700000|2025-11-19 12:35:00|232.92|232.84|232.92|232.84|232.97|232.84|232.92|232.84|1
1763555710000|2025-11-19 12:35:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|11
1763555720000|2025-11-19 12:35:20|||||||||1
1763555760000|2025-11-19 12:36:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|2
1763555770000|2025-11-19 12:36:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|10
1763555780000|2025-11-19 12:36:20|232.82|232.74|232.82|232.74|232.82|232.79|232.82|232.74|10
1763555790000|2025-11-19 12:36:30|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|8
1763555810000|2025-11-19 12:36:50|232.87|232.69|232.77|232.69|232.87|232.69|232.77|232.69|86
1763555830000|2025-11-19 12:37:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|8
1763555840000|2025-11-19 12:37:20|||||||||51
1763555850000|2025-11-19 12:37:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|4
1763555860000|2025-11-19 12:37:40|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|10
1763555870000|2025-11-19 12:37:50|232.72||232.72||232.72||232.72||0
1763555880000|2025-11-19 12:38:00||232.64||232.64||232.64||232.59|22
1763555900000|2025-11-19 12:38:20|232.77||232.72||232.77||232.72||13
1763555910000|2025-11-19 12:38:30|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|0
1763555930000|2025-11-19 12:38:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|3
1763555950000|2025-11-19 12:39:10||232.59||232.64||232.64||232.59|1
1763555970000|2025-11-19 12:39:30|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.49|126
1763555980000|2025-11-19 12:39:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|2
1763556000000|2025-11-19 12:40:00||232.54||232.59||232.59||232.54|2
1763556010000|2025-11-19 12:40:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1763556020000|2025-11-19 12:40:20|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|16
1763556030000|2025-11-19 12:40:30|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|0
1763556040000|2025-11-19 12:40:40|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|19
1763556050000|2025-11-19 12:40:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|19
1763556070000|2025-11-19 12:41:10|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|18
1763556090000|2025-11-19 12:41:30|232.82||232.77||232.82||232.77||12
1763556100000|2025-11-19 12:41:40|232.82||232.77||232.82||232.77||0
1763556110000|2025-11-19 12:41:50|232.82||232.77||232.82||232.77||103
1763556120000|2025-11-19 12:42:00|232.82|232.74|232.82|232.69|232.82|232.74|232.77|232.69|11
1763556130000|2025-11-19 12:42:10|232.77||232.82||232.82||232.77||14
1763556140000|2025-11-19 12:42:20|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|10
1763556160000|2025-11-19 12:42:40|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|67
1763556180000|2025-11-19 12:43:00|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|17
1763556190000|2025-11-19 12:43:10|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|112
1763556200000|2025-11-19 12:43:20||232.74||232.74||232.79||232.74|6
1763556210000|2025-11-19 12:43:30||232.79||232.74||232.79||232.74|3
1763556220000|2025-11-19 12:43:40||232.79||232.79||232.79||232.79|1
1763556230000|2025-11-19 12:43:50|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|49
1763556240000|2025-11-19 12:44:00||232.89||232.89||232.89||232.89|0
1763556260000|2025-11-19 12:44:20|||||||||8
1763556280000|2025-11-19 12:44:40|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|28
1763556290000|2025-11-19 12:44:50|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.94|0
1763556300000|2025-11-19 12:45:00|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|18
1763556310000|2025-11-19 12:45:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.89|3
1763556320000|2025-11-19 12:45:20|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|1
1763556330000|2025-11-19 12:45:30|233.07||233.02||233.07||233.02||91
1763556340000|2025-11-19 12:45:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|19
1763556350000|2025-11-19 12:45:50|||||||||15
1763556360000|2025-11-19 12:46:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|5
1763556370000|2025-11-19 12:46:10|232.97||232.92||232.97||232.92||42
1763556380000|2025-11-19 12:46:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|9
1763556390000|2025-11-19 12:46:30|||||||||19
1763556400000|2025-11-19 12:46:40|233.02||232.97||233.02||232.97||9
1763556410000|2025-11-19 12:46:50|233.02||232.97||233.02||232.97||2
1763556420000|2025-11-19 12:47:00|233.02||233.02||233.02||232.97||0
1763556430000|2025-11-19 12:47:10||232.94||232.89||232.94||232.89|4
1763556440000|2025-11-19 12:47:20||232.94||232.94||232.94||232.94|0
1763556460000|2025-11-19 12:47:40|232.97|232.89|232.97|232.89|232.97|232.94|232.97|232.89|14
1763556470000|2025-11-19 12:47:50|||||||||43
1763556490000|2025-11-19 12:48:10|||||||||60
1763556510000|2025-11-19 12:48:30|||||||||8
1763556540000|2025-11-19 12:49:00|||||||||3
1763556550000|2025-11-19 12:49:10|||||||||25
1763556570000|2025-11-19 12:49:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|85
1763556580000|2025-11-19 12:49:40|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.89|53
1763556590000|2025-11-19 12:49:50||232.84||232.84||232.89||232.84|14
1763556600000|2025-11-19 12:50:00|233.02|232.89|233.02|232.94|233.02|232.94|233.02|232.89|61
1763556610000|2025-11-19 12:50:10|232.97|232.89|232.97|232.89|233.02|232.94|232.97|232.89|157
1763556630000|2025-11-19 12:50:30|||||||||12
1763556640000|2025-11-19 12:50:40|||||||||8
1763556660000|2025-11-19 12:51:00|||||||||3
1763556670000|2025-11-19 12:51:10|||||||||8
1763556680000|2025-11-19 12:51:20|||||||||8
1763556690000|2025-11-19 12:51:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|91
1763556700000|2025-11-19 12:51:40|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|90
1763556710000|2025-11-19 12:51:50|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|119
1763556720000|2025-11-19 12:52:00|||||||||8
1763556730000|2025-11-19 12:52:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|69
1763556740000|2025-11-19 12:52:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|69
1763556750000|2025-11-19 12:52:30|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|89
1763556770000|2025-11-19 12:52:50|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|188
1763556780000|2025-11-19 12:53:00|232.82|232.79|232.82|232.74|232.87|232.79|232.82|232.74|30
1763556800000|2025-11-19 12:53:20|232.87||232.82||232.87||232.82||1
1763556810000|2025-11-19 12:53:30|||||||||9
1763556820000|2025-11-19 12:53:40|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|66
1763556860000|2025-11-19 12:54:20|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|184
1763556870000|2025-11-19 12:54:30|||||||||6
1763556880000|2025-11-19 12:54:40|||||||||7
1763556890000|2025-11-19 12:54:50||232.74||232.74||232.79||232.74|10
1763556900000|2025-11-19 12:55:00|232.82||232.82||232.87||232.82||20
1763556910000|2025-11-19 12:55:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|2
1763556920000|2025-11-19 12:55:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|5
1763556930000|2025-11-19 12:55:30|232.87|232.79|232.87|232.74|232.87|232.79|232.87|232.74|40
1763556940000|2025-11-19 12:55:40|232.82||232.82||232.87||232.82||2
1763556950000|2025-11-19 12:55:50||232.69||232.74||232.74||232.69|0
1763556960000|2025-11-19 12:56:00||232.69||232.69||232.74||232.69|142
1763556970000|2025-11-19 12:56:10|232.77|232.74|232.77|232.69|232.77|232.74|232.77|232.69|0
1763556980000|2025-11-19 12:56:20|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|16
1763556990000|2025-11-19 12:56:30|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|8
1763557000000|2025-11-19 12:56:40|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|34
1763557010000|2025-11-19 12:56:50|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.59|11
1763557020000|2025-11-19 12:57:00|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|100
1763557030000|2025-11-19 12:57:10|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|31
1763557040000|2025-11-19 12:57:20|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|15
1763557060000|2025-11-19 12:57:40|||||||||2
1763557070000|2025-11-19 12:57:50||232.59||232.59||232.59||232.59|30
1763557080000|2025-11-19 12:58:00|232.67||232.67||232.72||232.67||21
1763557090000|2025-11-19 12:58:10|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|7
1763557100000|2025-11-19 12:58:20||232.64||232.59||232.64||232.59|0
1763557110000|2025-11-19 12:58:30||232.64||232.64||232.64||232.59|0
1763557120000|2025-11-19 12:58:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|0
1763557130000|2025-11-19 12:58:50|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|86
1763557140000|2025-11-19 12:59:00|232.67|232.59|232.72|232.59|232.72|232.64|232.67|232.59|94
1763557150000|2025-11-19 12:59:10|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|41
1763557160000|2025-11-19 12:59:20||232.64||232.64||232.64||232.59|1
1763557170000|2025-11-19 12:59:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|2
1763557180000|2025-11-19 12:59:40|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|0
1763557190000|2025-11-19 12:59:50|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|8
1763557200000|2025-11-19 13:00:00|232.72||232.72||232.72||232.67||71
1763557210000|2025-11-19 13:00:10|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.59|89
1763557220000|2025-11-19 13:00:20||232.64||232.69||232.69||232.64|2
1763557240000|2025-11-19 13:00:40|232.72|232.64|232.77|232.64|232.77|232.69|232.72|232.64|1
1763557250000|2025-11-19 13:00:50|232.72|232.69|232.72|232.64|232.72|232.69|232.72|232.64|17
1763557260000|2025-11-19 13:01:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|1
1763557280000|2025-11-19 13:01:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|1
1763557300000|2025-11-19 13:01:40|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|0
1763557310000|2025-11-19 13:01:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|232
1763557320000|2025-11-19 13:02:00|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|89
1763557330000|2025-11-19 13:02:10||232.59||232.64||232.64||232.59|2
1763557340000|2025-11-19 13:02:20||232.59||232.64||232.64||232.59|0
1763557350000|2025-11-19 13:02:30|||||||||117
1763557380000|2025-11-19 13:03:00|||||||||27
1763557390000|2025-11-19 13:03:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|59
1763557400000|2025-11-19 13:03:20|||||||||11
1763557440000|2025-11-19 13:04:00|232.82||232.77||232.82||232.77||116
1763557450000|2025-11-19 13:04:10|||||||||39
1763557460000|2025-11-19 13:04:20|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|41
1763557470000|2025-11-19 13:04:30|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.54|192
1763557490000|2025-11-19 13:04:50|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|3
1763557500000|2025-11-19 13:05:00||232.49||232.54||232.54||232.49|51
1763557510000|2025-11-19 13:05:10|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|25
1763557520000|2025-11-19 13:05:20|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|0
1763557530000|2025-11-19 13:05:30|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.49|0
1763557550000|2025-11-19 13:05:50||232.49||232.49||232.54||232.49|14
1763557560000|2025-11-19 13:06:00||232.54||232.54||232.54||232.49|11
1763557590000|2025-11-19 13:06:30|||||||||26
1763557600000|2025-11-19 13:06:40|||||||||4
1763557620000|2025-11-19 13:07:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|59
1763557630000|2025-11-19 13:07:10|||||||||98
1763557640000|2025-11-19 13:07:20|232.62|232.54|232.62|232.54|232.62|232.54|232.57|232.49|39
1763557660000|2025-11-19 13:07:40||232.49||232.54||232.54||232.49|27
1763557670000|2025-11-19 13:07:50|||||||||75
1763557680000|2025-11-19 13:08:00|||||||||101
1763557700000|2025-11-19 13:08:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|36
1763557710000|2025-11-19 13:08:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|10
1763557720000|2025-11-19 13:08:40|232.67||232.62||232.67||232.62||0
1763557730000|2025-11-19 13:08:50|232.67||232.67||232.67||232.62||0
1763557740000|2025-11-19 13:09:00|232.62||232.62||232.62||232.62||76
1763557750000|2025-11-19 13:09:10|232.67||232.62||232.67||232.62||14
1763557770000|2025-11-19 13:09:30|232.67||232.62||232.67||232.62||28
1763557780000|2025-11-19 13:09:40|||||||||1
1763557790000|2025-11-19 13:09:50||232.49||232.54||232.54||232.49|0
1763557800000|2025-11-19 13:10:00|232.57|232.49|232.67|232.59|232.67|232.59|232.57|232.49|380
1763557840000|2025-11-19 13:10:40|||||||||227
1763557850000|2025-11-19 13:10:50|232.72||232.67||232.72||232.67||274
1763557860000|2025-11-19 13:11:00|||||||||81
1763557870000|2025-11-19 13:11:10|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|316
1763557880000|2025-11-19 13:11:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|199
1763557890000|2025-11-19 13:11:30|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|204
1763557900000|2025-11-19 13:11:40|232.77||232.77||232.77||232.72||7
1763557910000|2025-11-19 13:11:50|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|44
1763557920000|2025-11-19 13:12:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|64
1763557930000|2025-11-19 13:12:10|||||||||1
1763557940000|2025-11-19 13:12:20|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|137
1763557950000|2025-11-19 13:12:30|232.77||232.72||232.77||232.72||0
1763557970000|2025-11-19 13:12:50|||||||||1
1763557980000|2025-11-19 13:13:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|519
1763557990000|2025-11-19 13:13:10|||||||||30
1763558000000|2025-11-19 13:13:20|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|31
1763558010000|2025-11-19 13:13:30|232.92|232.84|233.02|232.94|233.02|232.94|232.92|232.84|30
1763558020000|2025-11-19 13:13:40|233.07|232.89|233.07|232.99|233.07|232.99|233.02|232.89|383
1763558030000|2025-11-19 13:13:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|0
1763558040000|2025-11-19 13:14:00|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|11
1763558050000|2025-11-19 13:14:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|19
1763558060000|2025-11-19 13:14:20|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|4
1763558070000|2025-11-19 13:14:30|232.97|232.94|233.07|232.99|233.07|232.99|232.97|232.94|132
1763558080000|2025-11-19 13:14:40|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|779
1763558090000|2025-11-19 13:14:50|232.97||232.97||233.02||232.97||0
1763558100000|2025-11-19 13:15:00|232.92|232.84|233.02|232.94|233.02|232.94|232.92|232.84|417
1763558110000|2025-11-19 13:15:10|||||||||22
1763558120000|2025-11-19 13:15:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|709
1763558130000|2025-11-19 13:15:30|232.72|232.64|232.67|232.59|232.77|232.69|232.67|232.59|365
1763558140000|2025-11-19 13:15:40|232.72||232.67||232.72||232.67||529
1763558150000|2025-11-19 13:15:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|62
1763558160000|2025-11-19 13:16:00|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.64|206
1763558170000|2025-11-19 13:16:10|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.74|155
1763558180000|2025-11-19 13:16:20|232.82||232.82||232.82||232.82||31
1763558190000|2025-11-19 13:16:30|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|192
1763558200000|2025-11-19 13:16:40|232.87|232.79|232.97|232.89|232.97|232.89|232.87|232.79|108
1763558210000|2025-11-19 13:16:50|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|21
1763558220000|2025-11-19 13:17:00|233.02|232.84|232.92|232.84|233.02|232.89|232.92|232.84|36
1763558230000|2025-11-19 13:17:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|25
1763558240000|2025-11-19 13:17:20|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|47
1763558250000|2025-11-19 13:17:30||232.89||232.89||232.94||232.89|155
1763558260000|2025-11-19 13:17:40||232.94||232.94||232.94||232.89|6
1763558270000|2025-11-19 13:17:50|||||||||1
1763558280000|2025-11-19 13:18:00|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|25
1763558290000|2025-11-19 13:18:10|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|9
1763558300000|2025-11-19 13:18:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|1
1763558310000|2025-11-19 13:18:30|232.97|232.79|232.92|232.84|232.97|232.89|232.92|232.79|229
1763558320000|2025-11-19 13:18:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|10
1763558330000|2025-11-19 13:18:50|232.92|232.84|232.92|232.84|232.97|232.89|232.92|232.84|45
1763558340000|2025-11-19 13:19:00|232.97||232.92||232.97||232.92||0
1763558350000|2025-11-19 13:19:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|13
1763558360000|2025-11-19 13:19:20|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|2
1763558370000|2025-11-19 13:19:30|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|3
1763558380000|2025-11-19 13:19:40|||||||||1
1763558400000|2025-11-19 13:20:00|232.92|232.84|232.92|232.84|232.97|232.84|232.92|232.84|89
1763558410000|2025-11-19 13:20:10|||||||||3
1763558420000|2025-11-19 13:20:20|232.97||232.97||232.97||232.97||38
1763558430000|2025-11-19 13:20:30|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.89|1
1763558440000|2025-11-19 13:20:40|||||||||11
1763558450000|2025-11-19 13:20:50|||||||||1
1763558460000|2025-11-19 13:21:00||232.84||232.89||232.89||232.84|67
1763558470000|2025-11-19 13:21:10|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|417
1763558480000|2025-11-19 13:21:20|||||||||5
1763558490000|2025-11-19 13:21:30|||||||||3
1763558500000|2025-11-19 13:21:40|233.02||233.02||233.02||232.97||4
1763558510000|2025-11-19 13:21:50|232.97||232.97||233.02||232.97||1
1763558520000|2025-11-19 13:22:00|233.02|232.84|232.97|232.89|233.02|232.89|232.97|232.84|38
1763558530000|2025-11-19 13:22:10|233.02||232.97||233.02||232.97||0
1763558540000|2025-11-19 13:22:20|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|6
1763558550000|2025-11-19 13:22:30|232.97||232.97||232.97||232.97||1
1763558560000|2025-11-19 13:22:40|||||||||3
1763558570000|2025-11-19 13:22:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|5
1763558580000|2025-11-19 13:23:00|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|150
1763558590000|2025-11-19 13:23:10||232.89||232.94||232.94||232.89|8
1763558620000|2025-11-19 13:23:40|233.07||233.07||233.07||233.07||108
1763558630000|2025-11-19 13:23:50||232.99||232.99||232.99||232.94|28
1763558640000|2025-11-19 13:24:00|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|38
1763558650000|2025-11-19 13:24:10|233.07|233.04|233.12|232.99|233.12|233.04|233.07|232.99|4
1763558660000|2025-11-19 13:24:20||233.04||233.04||233.04||233.04|1
1763558680000|2025-11-19 13:24:40|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|25
1763558710000|2025-11-19 13:25:10|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|8
1763558720000|2025-11-19 13:25:20|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.99|4
1763558730000|2025-11-19 13:25:30|||||||||6
1763558740000|2025-11-19 13:25:40|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|12
1763558750000|2025-11-19 13:25:50|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|81
1763558770000|2025-11-19 13:26:10|233.12||233.07||233.12||233.07||3
1763558780000|2025-11-19 13:26:20|233.12|233.04|233.17|233.09|233.17|233.09|233.07|232.99|65
1763558790000|2025-11-19 13:26:30||233.04||233.09||233.09||233.04|1
1763558800000|2025-11-19 13:26:40||233.04||233.09||233.09||233.04|2
1763558810000|2025-11-19 13:26:50|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|55
1763558830000|2025-11-19 13:27:10|233.22||233.17||233.22||233.17||17
1763558840000|2025-11-19 13:27:20|233.22||233.17||233.22||233.17||30
1763558850000|2025-11-19 13:27:30|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|26
1763558860000|2025-11-19 13:27:40|233.22||233.17||233.22||233.17||1
1763558870000|2025-11-19 13:27:50|233.22||233.17||233.22||233.17||2
1763558890000|2025-11-19 13:28:10|233.22||233.17||233.22||233.17||3
1763558910000|2025-11-19 13:28:30|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.14|8
1763558920000|2025-11-19 13:28:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|106
1763558940000|2025-11-19 13:29:00|||||||||1
1763558950000|2025-11-19 13:29:10|233.22||233.22||233.22||233.22||19
1763558960000|2025-11-19 13:29:20|233.27|233.14|233.27|233.14|233.27|233.14|233.27|233.14|0
1763558970000|2025-11-19 13:29:30|233.22|233.19|233.22|233.14|233.22|233.19|233.22|233.14|7
1763558990000|2025-11-19 13:29:50|233.32|233.19|233.32|233.19|233.32|233.19|233.32|233.19|57
1763559000000|2025-11-19 13:30:00|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|54
1763559010000|2025-11-19 13:30:10||233.29||233.24||233.29||233.24|2
1763559020000|2025-11-19 13:30:20|233.32||233.32||233.32||233.32||0
1763559030000|2025-11-19 13:30:30|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.29|17
1763559040000|2025-11-19 13:30:40|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|4
1763559050000|2025-11-19 13:30:50|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.24|66
1763559060000|2025-11-19 13:31:00|233.42||233.37||233.42||233.37||3
1763559070000|2025-11-19 13:31:10|233.42||233.37||233.42||233.37||0
1763559090000|2025-11-19 13:31:30|||||||||20
1763559100000|2025-11-19 13:31:40||233.24||233.29||233.29||233.24|174
1763559110000|2025-11-19 13:31:50|233.42||233.37||233.42||233.37||0
1763559120000|2025-11-19 13:32:00|233.32|233.24|233.32|233.19|233.32|233.24|233.27|233.19|17
1763559130000|2025-11-19 13:32:10|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.19|67
1763559140000|2025-11-19 13:32:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|3
1763559150000|2025-11-19 13:32:30|233.32||233.27||233.32||233.27||197
1763559160000|2025-11-19 13:32:40|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.09|208
1763559190000|2025-11-19 13:33:10|233.27|233.09|233.27|233.19|233.27|233.19|233.27|233.09|26
1763559200000|2025-11-19 13:33:20|233.22|233.14|233.27|233.14|233.27|233.14|233.22|233.14|7
1763559220000|2025-11-19 13:33:40|233.22||233.22||233.22||233.22||0
1763559240000|2025-11-19 13:34:00|233.27||233.22||233.27||233.22||1
1763559250000|2025-11-19 13:34:10|||||||||1
1763559260000|2025-11-19 13:34:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.14|46
1763559270000|2025-11-19 13:34:30||233.14||233.19||233.19||233.14|6
1763559280000|2025-11-19 13:34:40|||||||||28
1763559290000|2025-11-19 13:34:50|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|1
1763559310000|2025-11-19 13:35:10|233.27||233.22||233.27||233.22||65
1763559320000|2025-11-19 13:35:20|233.27|233.19|233.32|233.19|233.32|233.19|233.27|233.19|85
1763559330000|2025-11-19 13:35:30|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.24|52
1763559340000|2025-11-19 13:35:40|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|91
1763559350000|2025-11-19 13:35:50|||||||||127
1763559360000|2025-11-19 13:36:00|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|195
1763559370000|2025-11-19 13:36:10|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|66
1763559380000|2025-11-19 13:36:20|||||||||6
1763559390000|2025-11-19 13:36:30|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|70
1763559400000|2025-11-19 13:36:40|233.42||233.42||233.42||233.37||10
1763559410000|2025-11-19 13:36:50|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.34|1
1763559420000|2025-11-19 13:37:00|233.37|233.29|233.42|233.29|233.42|233.34|233.37|233.29|5
1763559430000|2025-11-19 13:37:10|233.37|233.34|233.37|233.29|233.37|233.34|233.37|233.29|2
1763559440000|2025-11-19 13:37:20|233.42|233.34|233.32|233.24|233.42|233.34|233.32|233.24|33
1763559450000|2025-11-19 13:37:30|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|35
1763559460000|2025-11-19 13:37:40|||||||||3
1763559470000|2025-11-19 13:37:50|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.34|8
1763559480000|2025-11-19 13:38:00|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|2
1763559490000|2025-11-19 13:38:10||233.29||233.34||233.34||233.29|4
1763559520000|2025-11-19 13:38:40|233.37|233.29|233.37|233.29|233.37|233.34|233.37|233.29|2
1763559530000|2025-11-19 13:38:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|7
1763559550000|2025-11-19 13:39:10|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|160
1763559560000|2025-11-19 13:39:20|233.37||233.32||233.37||233.32||101
1763559580000|2025-11-19 13:39:40|||||||||3
1763559590000|2025-11-19 13:39:50|233.37|233.29|233.37|233.24|233.37|233.29|233.32|233.24|37
1763559600000|2025-11-19 13:40:00|233.32||233.32||233.37||233.32||0
1763559610000|2025-11-19 13:40:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|23
1763559620000|2025-11-19 13:40:20|||||||||2
1763559630000|2025-11-19 13:40:30|233.32||233.32||233.32||233.27||3
1763559640000|2025-11-19 13:40:40|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.24|1
1763559650000|2025-11-19 13:40:50|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|24
1763559660000|2025-11-19 13:41:00||233.19||233.24||233.24||233.19|2
1763559670000|2025-11-19 13:41:10|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|8
1763559680000|2025-11-19 13:41:20|233.27|233.14|233.22|233.14|233.27|233.14|233.22|233.14|2
1763559690000|2025-11-19 13:41:30|233.32|233.24|233.32|233.19|233.32|233.24|233.32|233.19|9
1763559700000|2025-11-19 13:41:40||233.24||233.24||233.24||233.19|15
1763559710000|2025-11-19 13:41:50||233.19||233.24||233.24||233.19|1
1763559720000|2025-11-19 13:42:00||233.19||233.24||233.24||233.19|100
1763559730000|2025-11-19 13:42:10|233.42|233.29|233.37|233.29|233.42|233.34|233.37|233.29|151
1763559750000|2025-11-19 13:42:30|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|0
1763559770000|2025-11-19 13:42:50|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|5
1763559780000|2025-11-19 13:43:00|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.29|25
1763559790000|2025-11-19 13:43:10|||||||||100
1763559800000|2025-11-19 13:43:20|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|31
1763559830000|2025-11-19 13:43:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|37
1763559850000|2025-11-19 13:44:10|||||||||22
1763559890000|2025-11-19 13:44:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|60
1763559900000|2025-11-19 13:45:00|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.29|9
1763559910000|2025-11-19 13:45:10|233.32|233.24|233.47|233.39|233.47|233.39|233.32|233.24|140
1763559940000|2025-11-19 13:45:40|||||||||5
1763559950000|2025-11-19 13:45:50|||||||||11
1763559960000|2025-11-19 13:46:00|233.52||233.47||233.52||233.47||18
1763559970000|2025-11-19 13:46:10|233.52|233.34|233.47|233.34|233.52|233.34|233.47|233.34|30
1763559980000|2025-11-19 13:46:20||233.39||233.39||233.39||233.39|100
1763559990000|2025-11-19 13:46:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|5
1763560000000|2025-11-19 13:46:40|233.57|233.49|233.57|233.44|233.57|233.49|233.52|233.44|157
1763560010000|2025-11-19 13:46:50|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.49|0
1763560020000|2025-11-19 13:47:00||233.44||233.49||233.49||233.44|8
1763560040000|2025-11-19 13:47:20|233.52|233.44|233.47|233.39|233.52|233.49|233.47|233.39|64
1763560050000|2025-11-19 13:47:30|233.52||233.47||233.52||233.47||3
1763560060000|2025-11-19 13:47:40||233.34||233.39||233.39||233.34|0
1763560070000|2025-11-19 13:47:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|18
1763560080000|2025-11-19 13:48:00|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.34|19
1763560090000|2025-11-19 13:48:10||233.34||233.39||233.39||233.34|4
1763560100000|2025-11-19 13:48:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|74
1763560110000|2025-11-19 13:48:30|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|143
1763560120000|2025-11-19 13:48:40|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|24
1763560130000|2025-11-19 13:48:50|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|17
1763560140000|2025-11-19 13:49:00|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|16
1763560150000|2025-11-19 13:49:10|233.37|233.29|233.42|233.29|233.42|233.34|233.37|233.29|32
1763560160000|2025-11-19 13:49:20|233.37|233.34|233.37|233.29|233.37|233.34|233.37|233.29|24
1763560170000|2025-11-19 13:49:30|||||||||3
1763560180000|2025-11-19 13:49:40|||||||||14
1763560190000|2025-11-19 13:49:50|||||||||8
1763560200000|2025-11-19 13:50:00|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|30
1763560210000|2025-11-19 13:50:10|||||||||3
1763560220000|2025-11-19 13:50:20|233.32|233.24|233.42|233.34|233.42|233.34|233.32|233.24|255
1763560230000|2025-11-19 13:50:30||233.29||233.34||233.34||233.29|8
1763560240000|2025-11-19 13:50:40|||||||||58
1763560250000|2025-11-19 13:50:50|233.47||233.42||233.47||233.42||5
1763560260000|2025-11-19 13:51:00|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|22
1763560290000|2025-11-19 13:51:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.44|19
1763560310000|2025-11-19 13:51:50|||||||||94
1763560320000|2025-11-19 13:52:00|||||||||23
1763560330000|2025-11-19 13:52:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|12
1763560340000|2025-11-19 13:52:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|29
1763560350000|2025-11-19 13:52:30|||||||||15
1763560370000|2025-11-19 13:52:50|||||||||17
1763560380000|2025-11-19 13:53:00|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|219
1763560390000|2025-11-19 13:53:10|||||||||6
1763560410000|2025-11-19 13:53:30|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.49|63
1763560420000|2025-11-19 13:53:40|233.67||233.62||233.67||233.62||1
1763560430000|2025-11-19 13:53:50|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.59|0
1763560440000|2025-11-19 13:54:00|233.62|233.54|233.62|233.49|233.62|233.54|233.57|233.49|49
1763560450000|2025-11-19 13:54:10|233.57|233.54|233.62|233.49|233.62|233.54|233.57|233.49|246
1763560460000|2025-11-19 13:54:20|233.57|233.54|233.57|233.49|233.57|233.54|233.57|233.49|8
1763560470000|2025-11-19 13:54:30|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|5
1763560480000|2025-11-19 13:54:40|233.52|233.44|233.57|233.44|233.57|233.44|233.52|233.44|46
1763560490000|2025-11-19 13:54:50|233.52|233.49|233.52|233.44|233.57|233.49|233.52|233.44|1
1763560500000|2025-11-19 13:55:00|233.57||233.52||233.57||233.52||5
1763560510000|2025-11-19 13:55:10|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|62
1763560520000|2025-11-19 13:55:20|233.47|233.44|233.47|233.39|233.47|233.44|233.47|233.39|7
1763560530000|2025-11-19 13:55:30|233.52||233.52||233.52||233.52||3
1763560540000|2025-11-19 13:55:40||233.44||233.44||233.44||233.39|28
1763560550000|2025-11-19 13:55:50|233.57||233.52||233.57||233.52||56
1763560560000|2025-11-19 13:56:00|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|14
1763560570000|2025-11-19 13:56:10|233.52||233.52||233.52||233.47||19
1763560580000|2025-11-19 13:56:20|233.47||233.47||233.52||233.47||4
1763560600000|2025-11-19 13:56:40|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|64
1763560610000|2025-11-19 13:56:50|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|4
1763560620000|2025-11-19 13:57:00|233.42|233.34|233.47|233.34|233.47|233.34|233.42|233.34|8
1763560630000|2025-11-19 13:57:10|233.42|233.39|233.42|233.34|233.42|233.39|233.42|233.34|0
1763560640000|2025-11-19 13:57:20|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.39|41
1763560650000|2025-11-19 13:57:30|233.52||233.52||233.52||233.52||4
1763560660000|2025-11-19 13:57:40||233.44||233.44||233.44||233.44|30
1763560670000|2025-11-19 13:57:50|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|47
1763560690000|2025-11-19 13:58:10|233.52||233.47||233.52||233.47||50
1763560710000|2025-11-19 13:58:30||233.34||233.34||233.34||233.34|16
1763560720000|2025-11-19 13:58:40|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.34|8
1763560730000|2025-11-19 13:58:50||233.34||233.39||233.39||233.34|28
1763560740000|2025-11-19 13:59:00|||||||||1
1763560770000|2025-11-19 13:59:30|233.52|233.44|233.52|233.39|233.52|233.44|233.47|233.39|17
1763560780000|2025-11-19 13:59:40|233.47|233.44|233.52|233.39|233.52|233.44|233.47|233.39|16
1763560790000|2025-11-19 13:59:50||233.44||233.44||233.44||233.44|19
1763560800000|2025-11-19 14:00:00||233.39||233.44||233.44||233.39|23
1763560810000|2025-11-19 14:00:10|||||||||1
1763560820000|2025-11-19 14:00:20|233.57|233.39|233.57|233.49|233.57|233.49|233.57|233.39|17
1763560830000|2025-11-19 14:00:30|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|19
1763560840000|2025-11-19 14:00:40|233.57|233.54|233.62|233.49|233.62|233.54|233.57|233.49|8
1763560850000|2025-11-19 14:00:50||233.54||233.49||233.54||233.49|60
1763560860000|2025-11-19 14:01:00||233.54||233.54||233.54||233.49|6
1763560880000|2025-11-19 14:01:20|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|11
1763560900000|2025-11-19 14:01:40|||||||||1
1763560910000|2025-11-19 14:01:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|43
1763560930000|2025-11-19 14:02:10|233.52|233.44|233.52|233.44|233.52|233.49|233.52|233.44|61
1763560940000|2025-11-19 14:02:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|3
1763560960000|2025-11-19 14:02:40|||||||||1
1763560970000|2025-11-19 14:02:50||233.44||233.44||233.44||233.44|20
1763560980000|2025-11-19 14:03:00|233.52||233.57||233.57||233.52||8
1763560990000|2025-11-19 14:03:10|233.52|233.49|233.52|233.44|233.57|233.49|233.52|233.44|6
1763561000000|2025-11-19 14:03:20|||||||||13
1763561010000|2025-11-19 14:03:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|57
1763561020000|2025-11-19 14:03:40|||||||||13
1763561030000|2025-11-19 14:03:50|||||||||17
1763561040000|2025-11-19 14:04:00|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|79
1763561050000|2025-11-19 14:04:10|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.49|2
1763561060000|2025-11-19 14:04:20|||||||||16
1763561070000|2025-11-19 14:04:30|||||||||20
1763561080000|2025-11-19 14:04:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|16
1763561090000|2025-11-19 14:04:50|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|18
1763561100000|2025-11-19 14:05:00|||||||||27
1763561110000|2025-11-19 14:05:10|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|33
1763561120000|2025-11-19 14:05:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|51
1763561130000|2025-11-19 14:05:30|||||||||2
1763561140000|2025-11-19 14:05:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|91
1763561150000|2025-11-19 14:05:50|||||||||9
1763561160000|2025-11-19 14:06:00|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|22
1763561170000|2025-11-19 14:06:10|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|38
1763561180000|2025-11-19 14:06:20|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|15
1763561190000|2025-11-19 14:06:30|||||||||19
1763561200000|2025-11-19 14:06:40|||||||||25
1763561220000|2025-11-19 14:07:00|233.37|233.29|233.27|233.19|233.37|233.29|233.27|233.19|124
1763561230000|2025-11-19 14:07:10|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|142
1763561240000|2025-11-19 14:07:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|138
1763561250000|2025-11-19 14:07:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|128
1763561260000|2025-11-19 14:07:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|247
1763561280000|2025-11-19 14:08:00|||||||||4
1763561290000|2025-11-19 14:08:10|||||||||2
1763561300000|2025-11-19 14:08:20|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|51
1763561310000|2025-11-19 14:08:30|||||||||31
1763561320000|2025-11-19 14:08:40|233.22|233.04|233.22|233.09|233.22|233.14|233.22|233.04|51
1763561330000|2025-11-19 14:08:50||233.14||233.14||233.14||233.14|3
1763561340000|2025-11-19 14:09:00|||||||||16
1763561350000|2025-11-19 14:09:10|||||||||37
1763561360000|2025-11-19 14:09:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|27
1763561370000|2025-11-19 14:09:30|||||||||1
1763561380000|2025-11-19 14:09:40|||||||||23
1763561390000|2025-11-19 14:09:50|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|62
1763561400000|2025-11-19 14:10:00|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|47
1763561410000|2025-11-19 14:10:10|233.27||233.22||233.27||233.22||37
1763561420000|2025-11-19 14:10:20|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|14
1763561430000|2025-11-19 14:10:30|||||||||27
1763561450000|2025-11-19 14:10:50|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|55
1763561460000|2025-11-19 14:11:00|||||||||69
1763561470000|2025-11-19 14:11:10|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.99|93
1763561480000|2025-11-19 14:11:20|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|51
1763561490000|2025-11-19 14:11:30|||||||||67
1763561500000|2025-11-19 14:11:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|17
1763561510000|2025-11-19 14:11:50|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|12
1763561520000|2025-11-19 14:12:00|233.12|233.04|233.17|233.04|233.17|233.09|233.12|233.04|98
1763561530000|2025-11-19 14:12:10|233.12|233.09|233.17|233.09|233.17|233.09|233.12|233.09|0
1763561540000|2025-11-19 14:12:20|||||||||14
1763561550000|2025-11-19 14:12:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|57
1763561560000|2025-11-19 14:12:40|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|43
1763561570000|2025-11-19 14:12:50|233.12||233.07||233.12||233.07||32
1763561580000|2025-11-19 14:13:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|25
1763561590000|2025-11-19 14:13:10|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|31
1763561600000|2025-11-19 14:13:20|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.89|124
1763561610000|2025-11-19 14:13:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|75
1763561620000|2025-11-19 14:13:40|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|149
1763561630000|2025-11-19 14:13:50||232.84||232.89||232.89||232.84|26
1763561640000|2025-11-19 14:14:00|||||||||3
1763561650000|2025-11-19 14:14:10|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|136
1763561660000|2025-11-19 14:14:20|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|118
1763561670000|2025-11-19 14:14:30|232.92|232.89|232.87|232.79|232.92|232.89|232.87|232.79|109
1763561680000|2025-11-19 14:14:40|||||||||1
1763561690000|2025-11-19 14:14:50|||||||||11
1763561700000|2025-11-19 14:15:00|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|117
1763561710000|2025-11-19 14:15:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|9
1763561720000|2025-11-19 14:15:20|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|29
1763561740000|2025-11-19 14:15:40|||||||||13
1763561750000|2025-11-19 14:15:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|78
1763561760000|2025-11-19 14:16:00|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|32
1763561770000|2025-11-19 14:16:10|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|150
1763561780000|2025-11-19 14:16:20|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|2
1763561790000|2025-11-19 14:16:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|109
1763561800000|2025-11-19 14:16:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|151
1763561810000|2025-11-19 14:16:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|11
1763561830000|2025-11-19 14:17:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.94|72
1763561840000|2025-11-19 14:17:20|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|12
1763561850000|2025-11-19 14:17:30|||||||||3
1763561860000|2025-11-19 14:17:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|38
1763561870000|2025-11-19 14:17:50|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|92
1763561880000|2025-11-19 14:18:00|||||||||55
1763561890000|2025-11-19 14:18:10|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|56
1763561900000|2025-11-19 14:18:20|233.12||233.12||233.12||233.12||51
1763561910000|2025-11-19 14:18:30|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|78
1763561930000|2025-11-19 14:18:50|233.12|233.04|233.12|233.04|233.17|233.09|233.12|233.04|75
1763561960000|2025-11-19 14:19:20|||||||||12
1763561970000|2025-11-19 14:19:30|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.04|47
1763561980000|2025-11-19 14:19:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|3
1763561990000|2025-11-19 14:19:50|||||||||22
1763562000000|2025-11-19 14:20:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|49
1763562020000|2025-11-19 14:20:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.04|54
1763562030000|2025-11-19 14:20:30|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|39
1763562050000|2025-11-19 14:20:50|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|43
1763562060000|2025-11-19 14:21:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|2
1763562070000|2025-11-19 14:21:10||233.04||233.09||233.09||233.04|22
1763562080000|2025-11-19 14:21:20|||||||||22
1763562090000|2025-11-19 14:21:30|||||||||18
1763562100000|2025-11-19 14:21:40|||||||||26
1763562110000|2025-11-19 14:21:50|||||||||4
1763562120000|2025-11-19 14:22:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|92
1763562130000|2025-11-19 14:22:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|221
1763562150000|2025-11-19 14:22:30||232.94||232.94||232.99||232.94|39
1763562160000|2025-11-19 14:22:40|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.99|51
1763562180000|2025-11-19 14:23:00|233.02|232.94|233.02|232.94|233.07|232.94|233.02|232.94|57
1763562190000|2025-11-19 14:23:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|112
1763562200000|2025-11-19 14:23:20|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|1
1763562210000|2025-11-19 14:23:30|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|37
1763562230000|2025-11-19 14:23:50|||||||||22
1763562240000|2025-11-19 14:24:00|||||||||28
1763562250000|2025-11-19 14:24:10|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|84
1763562280000|2025-11-19 14:24:40|||||||||30
1763562290000|2025-11-19 14:24:50||233.04||233.09||233.09||233.04|74
1763562300000|2025-11-19 14:25:00|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|28
1763562310000|2025-11-19 14:25:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|37
1763562320000|2025-11-19 14:25:20|||||||||18
1763562330000|2025-11-19 14:25:30||232.99||233.04||233.04||232.99|45
1763562340000|2025-11-19 14:25:40|||||||||58
1763562350000|2025-11-19 14:25:50|233.17||233.12||233.17||233.12||34
1763562360000|2025-11-19 14:26:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|30
1763562370000|2025-11-19 14:26:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|52
1763562380000|2025-11-19 14:26:20|||||||||1
1763562390000|2025-11-19 14:26:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|106
1763562400000|2025-11-19 14:26:40|||||||||17
1763562410000|2025-11-19 14:26:50|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|19
1763562430000|2025-11-19 14:27:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|43
1763562440000|2025-11-19 14:27:20|||||||||20
1763562450000|2025-11-19 14:27:30|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|167
1763562460000|2025-11-19 14:27:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|22
1763562480000|2025-11-19 14:28:00|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|41
1763562490000|2025-11-19 14:28:10|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|33
1763562500000|2025-11-19 14:28:20|233.07||233.07||233.07||233.07||0
1763562510000|2025-11-19 14:28:30|233.12||233.07||233.12||233.07||41
1763562520000|2025-11-19 14:28:40|||||||||28
1763562540000|2025-11-19 14:29:00|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|32
1763562550000|2025-11-19 14:29:10|||||||||12
1763562560000|2025-11-19 14:29:20|||||||||36
1763562570000|2025-11-19 14:29:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|48
1763562580000|2025-11-19 14:29:40|||||||||12
1763562590000|2025-11-19 14:29:50||232.99||232.99||232.99||232.99|40
1763562600000|2025-11-19 14:30:00|233.07|233.04|233.17|233.04|233.17|233.04|233.07|232.99|190
1763562610000|2025-11-19 14:30:10|233.27|233.09|233.27|233.14|233.27|233.19|233.22|233.09|108
1763562620000|2025-11-19 14:30:20|233.22||233.22||233.27||233.22||0
1763562630000|2025-11-19 14:30:30|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|46
1763562640000|2025-11-19 14:30:40|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|48
1763562650000|2025-11-19 14:30:50|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|1
1763562660000|2025-11-19 14:31:00|233.27|233.14|233.22|233.14|233.27|233.19|233.22|233.14|69
1763562670000|2025-11-19 14:31:10|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|19
1763562680000|2025-11-19 14:31:20|233.17|233.09|233.17|233.09|233.17|233.14|233.17|233.09|575
1763562690000|2025-11-19 14:31:30|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.09|53
1763562700000|2025-11-19 14:31:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|12
1763562710000|2025-11-19 14:31:50|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.09|75
1763562720000|2025-11-19 14:32:00|233.17|233.09|233.17|233.09|233.22|233.09|233.17|233.09|146
1763562730000|2025-11-19 14:32:10|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|26
1763562740000|2025-11-19 14:32:20|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.14|2
1763562750000|2025-11-19 14:32:30|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|78
1763562760000|2025-11-19 14:32:40|233.22|233.14|233.12|233.04|233.22|233.14|233.12|233.04|88
1763562770000|2025-11-19 14:32:50|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|81
1763562780000|2025-11-19 14:33:00|233.07|232.99|233.22|233.14|233.22|233.14|233.07|232.99|65
1763562790000|2025-11-19 14:33:10|233.17|233.09|233.17|233.09|233.22|233.09|233.17|233.09|31
1763562810000|2025-11-19 14:33:30|||||||||18
1763562820000|2025-11-19 14:33:40|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.09|64
1763562840000|2025-11-19 14:34:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|36
1763562850000|2025-11-19 14:34:10|||||||||56
1763562860000|2025-11-19 14:34:20|233.32|233.24|233.22|233.14|233.32|233.24|233.22|233.14|142
1763562870000|2025-11-19 14:34:30|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|66
1763562880000|2025-11-19 14:34:40|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|50
1763562890000|2025-11-19 14:34:50|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|51
1763562900000|2025-11-19 14:35:00|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|19
1763562910000|2025-11-19 14:35:10|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|31
1763562920000|2025-11-19 14:35:20|233.37|233.29|233.42|233.29|233.42|233.34|233.37|233.29|41
1763562930000|2025-11-19 14:35:30|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.29|30
1763562940000|2025-11-19 14:35:40||233.29||233.34||233.34||233.29|19
1763562960000|2025-11-19 14:36:00|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|262
1763562970000|2025-11-19 14:36:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|63
1763562980000|2025-11-19 14:36:20|233.52|233.44|233.52|233.44|233.52|233.44|233.47|233.39|44
1763562990000|2025-11-19 14:36:30|||||||||2
1763563000000|2025-11-19 14:36:40|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|47
1763563020000|2025-11-19 14:37:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|30
1763563030000|2025-11-19 14:37:10|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|3
1763563040000|2025-11-19 14:37:20|||||||||28
1763563050000|2025-11-19 14:37:30|233.62|233.54|233.62|233.54|233.67|233.54|233.57|233.54|109
1763563060000|2025-11-19 14:37:40|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|33
1763563070000|2025-11-19 14:37:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|42
1763563080000|2025-11-19 14:38:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.44|12
1763563090000|2025-11-19 14:38:10|233.52|233.44|233.62|233.49|233.62|233.54|233.52|233.44|81
1763563100000|2025-11-19 14:38:20|233.57|233.54|233.57|233.49|233.62|233.54|233.57|233.49|32
1763563110000|2025-11-19 14:38:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|31
1763563120000|2025-11-19 14:38:40|||||||||29
1763563130000|2025-11-19 14:38:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|29
1763563140000|2025-11-19 14:39:00||233.44||233.49||233.49||233.44|75
1763563150000|2025-11-19 14:39:10|233.52|233.44|233.47|233.39|233.52|233.49|233.47|233.39|308
1763563160000|2025-11-19 14:39:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|68
1763563170000|2025-11-19 14:39:30|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|46
1763563180000|2025-11-19 14:39:40|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|71
1763563190000|2025-11-19 14:39:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|1
1763563200000|2025-11-19 14:40:00|233.52|233.44|233.52|233.39|233.52|233.44|233.52|233.39|40
1763563210000|2025-11-19 14:40:10|233.47|233.34|233.47|233.39|233.47|233.39|233.47|233.34|70
1763563220000|2025-11-19 14:40:20|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|55
1763563230000|2025-11-19 14:40:30|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|13
1763563240000|2025-11-19 14:40:40|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|200
1763563250000|2025-11-19 14:40:50|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|28
1763563260000|2025-11-19 14:41:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.39|42
1763563270000|2025-11-19 14:41:10|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|60
1763563280000|2025-11-19 14:41:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|25
1763563290000|2025-11-19 14:41:30|233.62|233.54|233.62|233.54|233.62|233.59|233.62|233.54|20
1763563300000|2025-11-19 14:41:40|||||||||5
1763563310000|2025-11-19 14:41:50||233.49||233.54||233.54||233.49|34
1763563330000|2025-11-19 14:42:10|233.57|233.49|233.67|233.59|233.67|233.59|233.57|233.49|153
1763563340000|2025-11-19 14:42:20|233.72|233.54|233.72|233.64|233.72|233.64|233.72|233.54|68
1763563350000|2025-11-19 14:42:30|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|75
1763563360000|2025-11-19 14:42:40||233.59||233.59||233.59||233.59|0
1763563370000|2025-11-19 14:42:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|42
1763563380000|2025-11-19 14:43:00|233.67|233.59|233.67|233.59|233.72|233.59|233.67|233.59|6
1763563390000|2025-11-19 14:43:10|233.72||233.67||233.72||233.67||230
1763563400000|2025-11-19 14:43:20|233.72|233.64|233.72|233.59|233.72|233.64|233.72|233.59|46
1763563410000|2025-11-19 14:43:30|233.77|233.64|233.77|233.69|233.77|233.69|233.77|233.64|225
1763563420000|2025-11-19 14:43:40|||||||||3
1763563440000|2025-11-19 14:44:00|||||||||185
1763563450000|2025-11-19 14:44:10|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|51
1763563460000|2025-11-19 14:44:20|233.72|233.64|233.72|233.64|233.72|233.69|233.72|233.64|45
1763563470000|2025-11-19 14:44:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|913
1763563480000|2025-11-19 14:44:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|9
1763563490000|2025-11-19 14:44:50||233.59||233.64||233.64||233.59|24
1763563500000|2025-11-19 14:45:00|233.67|233.59|233.57|233.49|233.67|233.59|233.57|233.49|62
1763563510000|2025-11-19 14:45:10|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|73
1763563520000|2025-11-19 14:45:20|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|11
1763563530000|2025-11-19 14:45:30|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|58
1763563540000|2025-11-19 14:45:40|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|22
1763563550000|2025-11-19 14:45:50||233.64||233.59||233.64||233.59|14
1763563560000|2025-11-19 14:46:00|233.67||233.67||233.72||233.67||41
1763563570000|2025-11-19 14:46:10|||||||||30
1763563580000|2025-11-19 14:46:20|||||||||5
1763563600000|2025-11-19 14:46:40|233.72||233.67||233.72||233.67||40
1763563610000|2025-11-19 14:46:50|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|56
1763563620000|2025-11-19 14:47:00|233.72|233.64|233.77|233.64|233.77|233.69|233.72|233.64|4
1763563630000|2025-11-19 14:47:10||233.69||233.64||233.69||233.64|2
1763563640000|2025-11-19 14:47:20|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.64|57
1763563650000|2025-11-19 14:47:30|||||||||100
1763563660000|2025-11-19 14:47:40|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.74|45
1763563670000|2025-11-19 14:47:50|||||||||36
1763563680000|2025-11-19 14:48:00|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|54
1763563690000|2025-11-19 14:48:10|233.77|233.69|233.82|233.69|233.82|233.74|233.77|233.69|78
1763563700000|2025-11-19 14:48:20||233.74||233.74||233.74||233.74|7
1763563710000|2025-11-19 14:48:30|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|57
1763563720000|2025-11-19 14:48:40|||||||||4
1763563740000|2025-11-19 14:49:00|||||||||1
1763563750000|2025-11-19 14:49:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|75
1763563760000|2025-11-19 14:49:20|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|58
1763563770000|2025-11-19 14:49:30|||||||||43
1763563780000|2025-11-19 14:49:40|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|117
1763563790000|2025-11-19 14:49:50||233.79||233.84||233.84||233.79|96
1763563800000|2025-11-19 14:50:00|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|49
1763563810000|2025-11-19 14:50:10|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|22
1763563820000|2025-11-19 14:50:20|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|35
1763563830000|2025-11-19 14:50:30|||||||||22
1763563840000|2025-11-19 14:50:40|||||||||9
1763563850000|2025-11-19 14:50:50|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|53
1763563860000|2025-11-19 14:51:00|||||||||8
1763563870000|2025-11-19 14:51:10|||||||||23
1763563880000|2025-11-19 14:51:20|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|60
1763563890000|2025-11-19 14:51:30|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|39
1763563900000|2025-11-19 14:51:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|78
1763563910000|2025-11-19 14:51:50|||||||||4
1763563920000|2025-11-19 14:52:00|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|92
1763563930000|2025-11-19 14:52:10|||||||||19
1763563940000|2025-11-19 14:52:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|53
1763563950000|2025-11-19 14:52:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|79
1763563960000|2025-11-19 14:52:40|||||||||25
1763563980000|2025-11-19 14:53:00|||||||||15
1763563990000|2025-11-19 14:53:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|59
1763564010000|2025-11-19 14:53:30|||||||||62
1763564020000|2025-11-19 14:53:40|233.92||233.87||233.92||233.87||0
1763564030000|2025-11-19 14:53:50|||||||||22
1763564040000|2025-11-19 14:54:00|||||||||11
1763564060000|2025-11-19 14:54:20|233.82|233.74|233.82|233.74|233.82|233.79|233.82|233.74|72
1763564070000|2025-11-19 14:54:30|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|32
1763564080000|2025-11-19 14:54:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|103
1763564090000|2025-11-19 14:54:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|23
1763564100000|2025-11-19 14:55:00|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|147
1763564110000|2025-11-19 14:55:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|22
1763564120000|2025-11-19 14:55:20|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|29
1763564130000|2025-11-19 14:55:30|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|5
1763564140000|2025-11-19 14:55:40|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|47
1763564150000|2025-11-19 14:55:50|||||||||26
1763564160000|2025-11-19 14:56:00|233.77|233.69|233.77|233.69|233.82|233.74|233.77|233.69|37
1763564170000|2025-11-19 14:56:10|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|29
1763564190000|2025-11-19 14:56:30|||||||||31
1763564200000|2025-11-19 14:56:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|33
1763564220000|2025-11-19 14:57:00|233.77|233.69|233.77|233.69|233.77|233.74|233.77|233.69|64
1763564230000|2025-11-19 14:57:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|46
1763564250000|2025-11-19 14:57:30|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|48
1763564260000|2025-11-19 14:57:40|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|50
1763564270000|2025-11-19 14:57:50|||||||||1
1763564280000|2025-11-19 14:58:00|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|36
1763564290000|2025-11-19 14:58:10|233.72|233.64|233.72|233.64|233.77|233.64|233.72|233.64|78
1763564300000|2025-11-19 14:58:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|0
1763564310000|2025-11-19 14:58:30|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|78
1763564320000|2025-11-19 14:58:40|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|52
1763564340000|2025-11-19 14:59:00||233.84||233.89||233.89||233.84|44
1763564350000|2025-11-19 14:59:10|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|264
1763564360000|2025-11-19 14:59:20|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|48
1763564370000|2025-11-19 14:59:30|||||||||21
1763564380000|2025-11-19 14:59:40|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|49
1763564390000|2025-11-19 14:59:50|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|25
1763564400000|2025-11-19 15:00:00|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|80
1763564410000|2025-11-19 15:00:10|233.97|233.89|234.02|233.89|234.02|233.89|233.97|233.89|29
1763564420000|2025-11-19 15:00:20|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|14
1763564430000|2025-11-19 15:00:30|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|16
1763564440000|2025-11-19 15:00:40|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|25
1763564450000|2025-11-19 15:00:50|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|21
1763564460000|2025-11-19 15:01:00|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|23
1763564470000|2025-11-19 15:01:10|234.07|233.99|234.12|233.99|234.12|233.99|234.07|233.99|7
1763564480000|2025-11-19 15:01:20|234.07|234.04|234.12|234.04|234.12|234.04|234.07|233.99|12
1763564490000|2025-11-19 15:01:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|10
1763564500000|2025-11-19 15:01:40|||||||||2
1763564510000|2025-11-19 15:01:50|234.12|234.04|234.12|234.04|234.17|234.09|234.12|234.04|13
1763564520000|2025-11-19 15:02:00|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|22
1763564530000|2025-11-19 15:02:10|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|17
1763564540000|2025-11-19 15:02:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|4
1763564550000|2025-11-19 15:02:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|20
1763564560000|2025-11-19 15:02:40|234.17|233.99|234.12|233.99|234.17|233.99|234.12|233.99|26
1763564570000|2025-11-19 15:02:50|234.07|234.04|234.12|234.04|234.12|234.04|234.07|233.99|20
1763564580000|2025-11-19 15:03:00|||||||||3
1763564590000|2025-11-19 15:03:10|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|0
1763564600000|2025-11-19 15:03:20|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|2
1763564610000|2025-11-19 15:03:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|2
1763564620000|2025-11-19 15:03:40|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|53
1763564630000|2025-11-19 15:03:50|234.27|234.09|234.27|234.19|234.27|234.19|234.27|234.09|23
1763564640000|2025-11-19 15:04:00|234.32||234.27||234.32||234.27||0
1763564650000|2025-11-19 15:04:10|||||||||50
1763564660000|2025-11-19 15:04:20|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|28
1763564670000|2025-11-19 15:04:30||234.14||234.19||234.19||234.14|4
1763564680000|2025-11-19 15:04:40|||||||||1
1763564700000|2025-11-19 15:05:00|||||||||1
1763564710000|2025-11-19 15:05:10|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|34
1763564720000|2025-11-19 15:05:20|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|1
1763564730000|2025-11-19 15:05:30|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|47
1763564740000|2025-11-19 15:05:40|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|13
1763564750000|2025-11-19 15:05:50|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|2
1763564760000|2025-11-19 15:06:00|234.27||234.27||234.27||234.22||5
1763564770000|2025-11-19 15:06:10|234.22||234.22||234.22||234.22||0
1763564790000|2025-11-19 15:06:30|234.17|234.09|234.27|234.19|234.27|234.19|234.17|234.09|49
1763564800000|2025-11-19 15:06:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|56
1763564810000|2025-11-19 15:06:50|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|12
1763564820000|2025-11-19 15:07:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|11
1763564830000|2025-11-19 15:07:10|||||||||6
1763564850000|2025-11-19 15:07:30|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|3
1763564870000|2025-11-19 15:07:50|||||||||1
1763564880000|2025-11-19 15:08:00|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|5
1763564890000|2025-11-19 15:08:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|39
1763564900000|2025-11-19 15:08:20|||||||||4
1763564910000|2025-11-19 15:08:30|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|102
1763564920000|2025-11-19 15:08:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|3
1763564930000|2025-11-19 15:08:50||234.09||234.09||234.09||234.09|1
1763564940000|2025-11-19 15:09:00|234.17|234.14|234.22|234.09|234.22|234.14|234.17|234.09|2
1763564950000|2025-11-19 15:09:10||234.14||234.14||234.14||234.14|0
1763564960000|2025-11-19 15:09:20|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|6
1763564970000|2025-11-19 15:09:30|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|4
1763564980000|2025-11-19 15:09:40||234.14||234.14||234.14||234.14|1
1763564990000|2025-11-19 15:09:50|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|70
1763565000000|2025-11-19 15:10:00|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|277
1763565010000|2025-11-19 15:10:10|234.07|233.99|234.07|233.94|234.07|233.99|234.07|233.94|49
1763565020000|2025-11-19 15:10:20|234.02|233.99|234.12|234.04|234.12|234.04|234.02|233.99|21
1763565030000|2025-11-19 15:10:30||233.99||233.99||233.99||233.99|5
1763565040000|2025-11-19 15:10:40|234.07|234.04|234.12|234.04|234.12|234.04|234.07|233.99|11
1763565050000|2025-11-19 15:10:50|234.07|233.99|234.12|234.04|234.17|234.04|234.07|233.99|13
1763565060000|2025-11-19 15:11:00|234.17|234.09|234.22|234.09|234.22|234.09|234.12|234.09|5
1763565070000|2025-11-19 15:11:10|234.17|234.14|234.12|234.04|234.17|234.14|234.12|234.04|163
1763565080000|2025-11-19 15:11:20|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|6
1763565090000|2025-11-19 15:11:30|234.17||234.12||234.17||234.12||231
1763565100000|2025-11-19 15:11:40|||||||||4
1763565110000|2025-11-19 15:11:50|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|11
1763565120000|2025-11-19 15:12:00|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|35
1763565130000|2025-11-19 15:12:10|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|18
1763565140000|2025-11-19 15:12:20|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|4
1763565160000|2025-11-19 15:12:40||233.89||233.94||233.94||233.89|3
1763565170000|2025-11-19 15:12:50|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|3
1763565180000|2025-11-19 15:13:00|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|15
1763565190000|2025-11-19 15:13:10|||||||||26
1763565200000|2025-11-19 15:13:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|4
1763565210000|2025-11-19 15:13:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|12
1763565220000|2025-11-19 15:13:40|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|3
1763565230000|2025-11-19 15:13:50|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.14|1
1763565240000|2025-11-19 15:14:00|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|22
1763565250000|2025-11-19 15:14:10|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|1
1763565260000|2025-11-19 15:14:20|||||||||7
1763565270000|2025-11-19 15:14:30|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|11
1763565280000|2025-11-19 15:14:40|||||||||13
1763565290000|2025-11-19 15:14:50|234.12|234.04|234.22|234.14|234.22|234.14|234.12|234.04|129
1763565300000|2025-11-19 15:15:00|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|182
1763565310000|2025-11-19 15:15:10|234.37||234.37||234.37||234.37||190
1763565320000|2025-11-19 15:15:20|234.42|234.29|234.42|234.34|234.42|234.34|234.42|234.29|250
1763565330000|2025-11-19 15:15:30||234.29||234.29||234.29||234.29|26
1763565340000|2025-11-19 15:15:40|234.37|234.34|234.42|234.29|234.42|234.34|234.37|234.29|13
1763565350000|2025-11-19 15:15:50|234.37||234.42||234.42||234.37||0
1763565360000|2025-11-19 15:16:00|234.37|234.34|234.42|234.34|234.47|234.34|234.37|234.29|216
1763565370000|2025-11-19 15:16:10|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|7
1763565380000|2025-11-19 15:16:20|234.32|234.24|234.32|234.24|234.37|234.24|234.32|234.24|21
1763565390000|2025-11-19 15:16:30|234.37|234.29|234.37|234.29|234.37|234.29|234.32|234.29|30
1763565400000|2025-11-19 15:16:40|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|32
1763565420000|2025-11-19 15:17:00|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.24|14
1763565430000|2025-11-19 15:17:10|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.24|10
1763565440000|2025-11-19 15:17:20|234.32|234.24|234.37|234.24|234.37|234.24|234.32|234.24|12
1763565450000|2025-11-19 15:17:30|234.32||234.32||234.37||234.32||3
1763565460000|2025-11-19 15:17:40|234.27|234.19|234.22|234.14|234.32|234.24|234.22|234.14|80
1763565470000|2025-11-19 15:17:50|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|9
1763565480000|2025-11-19 15:18:00|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|19
1763565490000|2025-11-19 15:18:10|234.22||234.22||234.27||234.22||3
1763565500000|2025-11-19 15:18:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|23
1763565510000|2025-11-19 15:18:30|234.22||234.17||234.22||234.17||6
1763565520000|2025-11-19 15:18:40||234.04||234.09||234.09||234.04|29
1763565530000|2025-11-19 15:18:50|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|42
1763565540000|2025-11-19 15:19:00|||||||||4
1763565550000|2025-11-19 15:19:10|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|129
1763565560000|2025-11-19 15:19:20||234.14||234.14||234.14||234.14|1
1763565570000|2025-11-19 15:19:30|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|17
1763565580000|2025-11-19 15:19:40|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|32
1763565590000|2025-11-19 15:19:50|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|54
1763565600000|2025-11-19 15:20:00|234.22|234.14|234.12|234.04|234.22|234.14|234.12|234.04|232
1763565610000|2025-11-19 15:20:10|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|16
1763565620000|2025-11-19 15:20:20|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|45
1763565630000|2025-11-19 15:20:30|234.22||234.22||234.22||234.22||74
1763565640000|2025-11-19 15:20:40|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|25
1763565660000|2025-11-19 15:21:00|||||||||1
1763565670000|2025-11-19 15:21:10||234.09||234.14||234.14||234.09|165
1763565680000|2025-11-19 15:21:20|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|85
1763565700000|2025-11-19 15:21:40|234.27||234.22||234.27||234.22||0
1763565720000|2025-11-19 15:22:00|234.27||234.22||234.27||234.22||1
1763565730000|2025-11-19 15:22:10|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|89
1763565740000|2025-11-19 15:22:20|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|41
1763565750000|2025-11-19 15:22:30|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.04|10
1763565770000|2025-11-19 15:22:50|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|10
1763565780000|2025-11-19 15:23:00|234.12|234.09|234.12|234.04|234.17|234.09|234.12|234.04|11
1763565810000|2025-11-19 15:23:30|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|12
1763565820000|2025-11-19 15:23:40|||||||||1
1763565830000|2025-11-19 15:23:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|8
1763565840000|2025-11-19 15:24:00|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|10
1763565860000|2025-11-19 15:24:20|234.02|233.94|234.07|233.94|234.07|233.94|234.02|233.94|13
1763565870000|2025-11-19 15:24:30|234.02|233.99|234.02|233.94|234.07|233.99|234.02|233.94|3
1763565880000|2025-11-19 15:24:40|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|47
1763565900000|2025-11-19 15:25:00|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|44
1763565910000|2025-11-19 15:25:10|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|8
1763565920000|2025-11-19 15:25:20|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|12
1763565930000|2025-11-19 15:25:30|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.79|2
1763565940000|2025-11-19 15:25:40|233.97||233.92||233.97||233.92||51
1763565960000|2025-11-19 15:26:00||233.79||233.79||233.84||233.79|5
1763565970000|2025-11-19 15:26:10|233.87|233.84|233.87|233.79|233.92|233.84|233.87|233.79|6
1763565980000|2025-11-19 15:26:20|233.92||233.92||233.92||233.87||0
1763565990000|2025-11-19 15:26:30||233.84||233.79||233.84||233.79|6
1763566000000|2025-11-19 15:26:40|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.79|12
1763566010000|2025-11-19 15:26:50|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|2
1763566020000|2025-11-19 15:27:00|||||||||9
1763566030000|2025-11-19 15:27:10|233.97||233.92||233.97||233.92||5
1763566040000|2025-11-19 15:27:20|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|4
1763566050000|2025-11-19 15:27:30||233.84||233.89||233.89||233.84|3
1763566070000|2025-11-19 15:27:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|11
1763566080000|2025-11-19 15:28:00|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|214
1763566090000|2025-11-19 15:28:10||233.94||233.99||233.99||233.94|7
1763566100000|2025-11-19 15:28:20|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|4
1763566110000|2025-11-19 15:28:30|234.12|233.99|234.12|234.04|234.12|234.04|234.07|233.94|5
1763566130000|2025-11-19 15:28:50|234.17|234.09|234.17|234.04|234.17|234.09|234.17|234.04|3
1763566140000|2025-11-19 15:29:00|234.12|234.09|234.17|234.09|234.22|234.09|234.12|234.04|33
1763566150000|2025-11-19 15:29:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|3
1763566170000|2025-11-19 15:29:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|11
1763566180000|2025-11-19 15:29:40|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|16
1763566190000|2025-11-19 15:29:50|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|11
1763566200000|2025-11-19 15:30:00|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.04|57
1763566210000|2025-11-19 15:30:10|234.22|234.14|234.22|234.09|234.22|234.14|234.17|234.09|25
1763566220000|2025-11-19 15:30:20|234.17|234.14|234.17|234.09|234.22|234.14|234.17|234.09|6
1763566230000|2025-11-19 15:30:30|234.22|234.04|234.12|234.04|234.22|234.04|234.12|234.04|16
1763566240000|2025-11-19 15:30:40|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|307
1763566250000|2025-11-19 15:30:50|234.17||234.12||234.17||234.12||0
1763566260000|2025-11-19 15:31:00|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|36
1763566270000|2025-11-19 15:31:10||233.94||233.99||233.99||233.94|4
1763566280000|2025-11-19 15:31:20|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|138
1763566290000|2025-11-19 15:31:30|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|8
1763566320000|2025-11-19 15:32:00|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|29
1763566330000|2025-11-19 15:32:10|233.97|233.79|233.87|233.79|233.97|233.79|233.87|233.79|52
1763566350000|2025-11-19 15:32:30|233.92||233.87||233.92||233.87||43
1763566360000|2025-11-19 15:32:40|233.92|233.84|233.92|233.84|233.92|233.84|233.87|233.84|52
1763566370000|2025-11-19 15:32:50|||||||||1
1763566380000|2025-11-19 15:33:00|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|216
1763566390000|2025-11-19 15:33:10|||||||||6
1763566410000|2025-11-19 15:33:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|29
1763566420000|2025-11-19 15:33:40|||||||||13
1763566430000|2025-11-19 15:33:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|83
1763566440000|2025-11-19 15:34:00|||||||||23
1763566450000|2025-11-19 15:34:10||233.74||233.79||233.79||233.74|9
1763566460000|2025-11-19 15:34:20|||||||||5
1763566470000|2025-11-19 15:34:30|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|65
1763566480000|2025-11-19 15:34:40|||||||||18
1763566500000|2025-11-19 15:35:00|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|63
1763566510000|2025-11-19 15:35:10|||||||||39
1763566530000|2025-11-19 15:35:30|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|165
1763566610000|2025-11-19 15:36:50|||||||||134
1763566630000|2025-11-19 15:37:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|220
1763566640000|2025-11-19 15:37:20|||||||||4
1763566650000|2025-11-19 15:37:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|637
1763566670000|2025-11-19 15:37:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|97
1763566680000|2025-11-19 15:38:00|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|164
1763566690000|2025-11-19 15:38:10|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|43
1763566700000|2025-11-19 15:38:20||233.69||233.74||233.74||233.69|21
1763566720000|2025-11-19 15:38:40||233.69||233.74||233.74||233.69|10
1763566730000|2025-11-19 15:38:50|||||||||75
1763566740000|2025-11-19 15:39:00|||||||||300
1763566750000|2025-11-19 15:39:10|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|64
1763566760000|2025-11-19 15:39:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|11
1763566770000|2025-11-19 15:39:30|233.62|233.54|233.62|233.54|233.62|233.59|233.62|233.54|126
1763566780000|2025-11-19 15:39:40|||||||||3
1763566790000|2025-11-19 15:39:50||233.49||233.54||233.54||233.49|5
1763566800000|2025-11-19 15:40:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|71
1763566810000|2025-11-19 15:40:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|129
1763566820000|2025-11-19 15:40:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|215
1763566830000|2025-11-19 15:40:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|313
1763566850000|2025-11-19 15:40:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|63
1763566860000|2025-11-19 15:41:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|524
1763566870000|2025-11-19 15:41:10|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|25
1763566890000|2025-11-19 15:41:30|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|108
1763566900000|2025-11-19 15:41:40|233.47|233.39|233.42|233.34|233.52|233.44|233.42|233.34|221
1763566910000|2025-11-19 15:41:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|392
1763566920000|2025-11-19 15:42:00|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.24|38
1763566930000|2025-11-19 15:42:10|233.42|233.29|233.42|233.34|233.42|233.34|233.42|233.24|1167
1763566940000|2025-11-19 15:42:20|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|160
1763566950000|2025-11-19 15:42:30|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|455
1763566960000|2025-11-19 15:42:40|||||||||1
1763566970000|2025-11-19 15:42:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|374
1763566980000|2025-11-19 15:43:00|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|21
1763566990000|2025-11-19 15:43:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|105
1763567000000|2025-11-19 15:43:20|||||||||70
1763567010000|2025-11-19 15:43:30|||||||||58
1763567020000|2025-11-19 15:43:40|233.52||233.52||233.52||233.47||67
1763567030000|2025-11-19 15:43:50||233.44||233.44||233.44||233.44|16
1763567040000|2025-11-19 15:44:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|99
1763567050000|2025-11-19 15:44:10|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|117
1763567060000|2025-11-19 15:44:20|||||||||34
1763567070000|2025-11-19 15:44:30|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|304
1763567080000|2025-11-19 15:44:40|||||||||144
1763567090000|2025-11-19 15:44:50|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|352
1763567110000|2025-11-19 15:45:10|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|220
1763567120000|2025-11-19 15:45:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|162
1763567130000|2025-11-19 15:45:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|31
1763567140000|2025-11-19 15:45:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|28
1763567160000|2025-11-19 15:46:00|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|33
1763567170000|2025-11-19 15:46:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|33
1763567180000|2025-11-19 15:46:20|||||||||94
1763567200000|2025-11-19 15:46:40|||||||||30
1763567210000|2025-11-19 15:46:50|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|148
1763567220000|2025-11-19 15:47:00|233.47|233.44|233.57|233.49|233.57|233.49|233.47|233.44|51
1763567230000|2025-11-19 15:47:10|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|14
1763567240000|2025-11-19 15:47:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|12
1763567250000|2025-11-19 15:47:30|233.57||233.52||233.57||233.52||0
1763567260000|2025-11-19 15:47:40|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.49|0
1763567270000|2025-11-19 15:47:50|233.52|233.44|233.52|233.44|233.52|233.44|233.47|233.39|5057
1763567280000|2025-11-19 15:48:00|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|6
1763567290000|2025-11-19 15:48:10|233.42|233.34|233.42|233.34|233.47|233.39|233.42|233.34|709
1763567310000|2025-11-19 15:48:30|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.29|30
1763567320000|2025-11-19 15:48:40|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.34|0
1763567340000|2025-11-19 15:49:00|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|3
1763567350000|2025-11-19 15:49:10|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.34|0
1763567380000|2025-11-19 15:49:40|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|52
1763567390000|2025-11-19 15:49:50|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|158
1763567400000|2025-11-19 15:50:00|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|106
1763567410000|2025-11-19 15:50:10|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|72
1763567420000|2025-11-19 15:50:20|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|214
1763567430000|2025-11-19 15:50:30|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|98
1763567440000|2025-11-19 15:50:40|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|63
1763567450000|2025-11-19 15:50:50|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|57
1763567460000|2025-11-19 15:51:00|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|74
1763567470000|2025-11-19 15:51:10|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|20
1763567480000|2025-11-19 15:51:20|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|53
1763567490000|2025-11-19 15:51:30|||||||||8
1763567500000|2025-11-19 15:51:40|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.49|49
1763567510000|2025-11-19 15:51:50|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|39
1763567520000|2025-11-19 15:52:00|||||||||14
1763567530000|2025-11-19 15:52:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|62
1763567540000|2025-11-19 15:52:20|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|25
1763567550000|2025-11-19 15:52:30||233.59||233.59||233.59||233.59|16
1763567560000|2025-11-19 15:52:40|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|89
1763567580000|2025-11-19 15:53:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|2
1763567590000|2025-11-19 15:53:10|||||||||17
1763567600000|2025-11-19 15:53:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|49
1763567610000|2025-11-19 15:53:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|144
1763567620000|2025-11-19 15:53:40|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|65
1763567630000|2025-11-19 15:53:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|1
1763567640000|2025-11-19 15:54:00|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|37
1763567660000|2025-11-19 15:54:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|40
1763567670000|2025-11-19 15:54:30|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|39
1763567680000|2025-11-19 15:54:40|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|9
1763567700000|2025-11-19 15:55:00|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|172
1763567710000|2025-11-19 15:55:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|38
1763567720000|2025-11-19 15:55:20|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|6
1763567730000|2025-11-19 15:55:30|||||||||16
1763567740000|2025-11-19 15:55:40|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|58
1763567750000|2025-11-19 15:55:50|233.47|233.39|233.47|233.39|233.52|233.44|233.47|233.39|34
1763567760000|2025-11-19 15:56:00|||||||||137
1763567770000|2025-11-19 15:56:10|233.52||233.47||233.52||233.47||626
1763567780000|2025-11-19 15:56:20|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|35
1763567790000|2025-11-19 15:56:30|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|12
1763567800000|2025-11-19 15:56:40|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|8
1763567810000|2025-11-19 15:56:50||233.29||233.34||233.34||233.29|40
1763567820000|2025-11-19 15:57:00|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|39
1763567830000|2025-11-19 15:57:10|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|15
1763567850000|2025-11-19 15:57:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|373
1763567860000|2025-11-19 15:57:40|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|35
1763567870000|2025-11-19 15:57:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|200
1763567880000|2025-11-19 15:58:00|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|34
1763567890000|2025-11-19 15:58:10|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|8
1763567900000|2025-11-19 15:58:20|233.32|233.24|233.32|233.24|233.37|233.29|233.32|233.24|14
1763567920000|2025-11-19 15:58:40|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|15
1763567930000|2025-11-19 15:58:50|233.32|233.24|233.32|233.24|233.32|233.29|233.32|233.24|56
1763567940000|2025-11-19 15:59:00|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|3
1763567950000|2025-11-19 15:59:10|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.34|20
1763567960000|2025-11-19 15:59:20|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|16
1763567970000|2025-11-19 15:59:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|81
1763567980000|2025-11-19 15:59:40|233.52||233.47||233.52||233.47||129
1763567990000|2025-11-19 15:59:50|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|26
1763568000000|2025-11-19 16:00:00|233.52|233.34|233.52|233.44|233.52|233.44|233.47|233.34|143
1763568010000|2025-11-19 16:00:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|166
1763568020000|2025-11-19 16:00:20|||||||||24
1763568030000|2025-11-19 16:00:30|233.52|233.44|233.62|233.54|233.62|233.54|233.52|233.44|105
1763568040000|2025-11-19 16:00:40||233.49||233.54||233.54||233.49|21
1763568050000|2025-11-19 16:00:50|||||||||53
1763568060000|2025-11-19 16:01:00|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|30
1763568070000|2025-11-19 16:01:10|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|16
1763568080000|2025-11-19 16:01:20|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|179
1763568090000|2025-11-19 16:01:30|233.67|233.59|233.57|233.49|233.67|233.59|233.57|233.49|135
1763568100000|2025-11-19 16:01:40|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|35
1763568110000|2025-11-19 16:01:50|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|45
1763568120000|2025-11-19 16:02:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|36
1763568130000|2025-11-19 16:02:10|||||||||7
1763568140000|2025-11-19 16:02:20|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|115
1763568150000|2025-11-19 16:02:30|||||||||1
1763568160000|2025-11-19 16:02:40|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.44|69
1763568170000|2025-11-19 16:02:50|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|123
1763568180000|2025-11-19 16:03:00|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|77
1763568190000|2025-11-19 16:03:10||233.34||233.39||233.39||233.34|13
1763568200000|2025-11-19 16:03:20|233.42|233.34|233.42|233.34|233.47|233.39|233.42|233.34|89
1763568210000|2025-11-19 16:03:30|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|10
1763568220000|2025-11-19 16:03:40|||||||||1
1763568230000|2025-11-19 16:03:50|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|21
1763568240000|2025-11-19 16:04:00||233.39||233.39||233.39||233.34|12
1763568250000|2025-11-19 16:04:10|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|19
1763568260000|2025-11-19 16:04:20|233.42||233.42||233.42||233.37||191
1763568270000|2025-11-19 16:04:30|233.37|233.34|233.37|233.29|233.42|233.34|233.37|233.29|58
1763568280000|2025-11-19 16:04:40|233.42||233.37||233.42||233.37||63
1763568290000|2025-11-19 16:04:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|19
1763568300000|2025-11-19 16:05:00|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|17
1763568310000|2025-11-19 16:05:10|233.47|233.39|233.47|233.39|233.52|233.44|233.47|233.39|67
1763568330000|2025-11-19 16:05:30|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|47
1763568340000|2025-11-19 16:05:40|233.37|233.34|233.37|233.29|233.42|233.34|233.37|233.29|4
1763568350000|2025-11-19 16:05:50|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|83
1763568360000|2025-11-19 16:06:00|233.22|233.09|233.17|233.09|233.22|233.09|233.17|233.04|76
1763568370000|2025-11-19 16:06:10||233.04||233.09||233.09||233.04|66
1763568380000|2025-11-19 16:06:20|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|2
1763568400000|2025-11-19 16:06:40|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|24
1763568410000|2025-11-19 16:06:50||233.09||233.14||233.14||233.09|78
1763568420000|2025-11-19 16:07:00|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|96
1763568430000|2025-11-19 16:07:10|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|25
1763568440000|2025-11-19 16:07:20|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|30
1763568450000|2025-11-19 16:07:30|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|49
1763568460000|2025-11-19 16:07:40|||||||||5
1763568470000|2025-11-19 16:07:50|233.37||233.32||233.37||233.32||16
1763568480000|2025-11-19 16:08:00||233.19||233.24||233.24||233.19|13
1763568490000|2025-11-19 16:08:10||233.19||233.24||233.24||233.19|24
1763568500000|2025-11-19 16:08:20|233.37|233.19|233.32|233.19|233.37|233.19|233.27|233.19|1067
1763568510000|2025-11-19 16:08:30|233.27|233.24|233.32|233.24|233.32|233.24|233.27|233.24|1
1763568520000|2025-11-19 16:08:40|||||||||12
1763568530000|2025-11-19 16:08:50|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|10
1763568540000|2025-11-19 16:09:00|233.32|233.24|233.37|233.29|233.37|233.29|233.32|233.24|23
1763568550000|2025-11-19 16:09:10|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|18
1763568560000|2025-11-19 16:09:20|233.37||233.42||233.42||233.37||0
1763568570000|2025-11-19 16:09:30|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.29|24
1763568590000|2025-11-19 16:09:50|233.47||233.42||233.47||233.42||191
1763568600000|2025-11-19 16:10:00|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|7
1763568610000|2025-11-19 16:10:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.39|2
1763568620000|2025-11-19 16:10:20||233.39||233.39||233.44||233.39|31
1763568630000|2025-11-19 16:10:30|233.47|233.44|233.52|233.44|233.52|233.44|233.47|233.39|2
1763568640000|2025-11-19 16:10:40|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|8
1763568650000|2025-11-19 16:10:50|||||||||1
1763568660000|2025-11-19 16:11:00|||||||||1
1763568670000|2025-11-19 16:11:10|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|9
1763568680000|2025-11-19 16:11:20|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|38
1763568690000|2025-11-19 16:11:30|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|8
1763568700000|2025-11-19 16:11:40|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|5
1763568710000|2025-11-19 16:11:50|233.62|233.54|233.62|233.49|233.62|233.54|233.57|233.49|6
1763568720000|2025-11-19 16:12:00|233.57|233.54|233.57|233.49|233.57|233.54|233.57|233.49|35
1763568730000|2025-11-19 16:12:10|||||||||2
1763568740000|2025-11-19 16:12:20|233.62||233.57||233.62||233.57||39
1763568750000|2025-11-19 16:12:30|233.62||233.57||233.62||233.57||17
1763568760000|2025-11-19 16:12:40|233.62|233.44|233.57|233.49|233.62|233.49|233.57|233.44|141
1763568770000|2025-11-19 16:12:50|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.49|18
1763568780000|2025-11-19 16:13:00|||||||||8
1763568790000|2025-11-19 16:13:10|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|30
1763568800000|2025-11-19 16:13:20|233.57|233.49|233.57|233.49|233.57|233.54|233.57|233.49|40
1763568810000|2025-11-19 16:13:30|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|44
1763568820000|2025-11-19 16:13:40|233.52|233.49|233.52|233.44|233.57|233.49|233.52|233.44|5
1763568830000|2025-11-19 16:13:50|233.57|233.49|233.62|233.54|233.62|233.54|233.52|233.44|35
1763568840000|2025-11-19 16:14:00|233.57|233.49|233.57|233.49|233.62|233.54|233.57|233.49|41
1763568850000|2025-11-19 16:14:10||233.44||233.49||233.49||233.44|0
1763568860000|2025-11-19 16:14:20|||||||||29
1763568870000|2025-11-19 16:14:30|||||||||1
1763568880000|2025-11-19 16:14:40|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|2
1763568890000|2025-11-19 16:14:50|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|23
1763568900000|2025-11-19 16:15:00|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|191
1763568910000|2025-11-19 16:15:10||233.59||233.64||233.64||233.59|26
1763568930000|2025-11-19 16:15:30|233.67|233.59|233.67|233.59|233.72|233.64|233.67|233.59|52
1763568940000|2025-11-19 16:15:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|14
1763568950000|2025-11-19 16:15:50|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.59|1
1763568960000|2025-11-19 16:16:00|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.54|43
1763568970000|2025-11-19 16:16:10|233.67||233.62||233.67||233.62||18
1763568980000|2025-11-19 16:16:20|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.59|3
1763568990000|2025-11-19 16:16:30|233.72|233.54|233.72|233.64|233.72|233.64|233.72|233.54|105
1763569000000|2025-11-19 16:16:40|233.77|233.69|233.77|233.64|233.77|233.69|233.77|233.64|8
1763569010000|2025-11-19 16:16:50|233.72||233.72||233.77||233.72||0
1763569020000|2025-11-19 16:17:00|233.67|233.59|233.67|233.59|233.72|233.59|233.67|233.59|33
1763569030000|2025-11-19 16:17:10|233.72|233.64|233.72|233.64|233.72|233.64|233.67|233.59|6
1763569040000|2025-11-19 16:17:20|233.77||233.72||233.77||233.72||4
1763569050000|2025-11-19 16:17:30|233.77||233.72||233.77||233.72||25
1763569060000|2025-11-19 16:17:40|||||||||2
1763569070000|2025-11-19 16:17:50|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.69|1
1763569080000|2025-11-19 16:18:00|||||||||4
1763569090000|2025-11-19 16:18:10|233.82|233.64|233.67|233.59|233.82|233.64|233.67|233.59|241
1763569100000|2025-11-19 16:18:20|233.72||233.67||233.72||233.67||212
1763569110000|2025-11-19 16:18:30|233.72||233.67||233.72||233.67||14
1763569120000|2025-11-19 16:18:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|46
1763569130000|2025-11-19 16:18:50||233.59||233.59||233.64||233.59|61
1763569140000|2025-11-19 16:19:00|233.67||233.67||233.72||233.67||29
1763569150000|2025-11-19 16:19:10|||||||||1
1763569160000|2025-11-19 16:19:20|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|483
1763569170000|2025-11-19 16:19:30|||||||||37
1763569180000|2025-11-19 16:19:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|8
1763569190000|2025-11-19 16:19:50|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|40
1763569200000|2025-11-19 16:20:00|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.59|12
1763569210000|2025-11-19 16:20:10|233.72|233.64|233.72|233.59|233.77|233.69|233.72|233.59|455
1763569220000|2025-11-19 16:20:20|233.67|233.64|233.72|233.64|233.72|233.64|233.67|233.59|122
1763569230000|2025-11-19 16:20:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|15
1763569240000|2025-11-19 16:20:40|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|4
1763569250000|2025-11-19 16:20:50|233.72|233.64|233.72|233.64|233.77|233.64|233.72|233.59|5
1763569270000|2025-11-19 16:21:10|||||||||130
1763569280000|2025-11-19 16:21:20|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|51
1763569290000|2025-11-19 16:21:30|233.77||233.72||233.77||233.72||13
1763569320000|2025-11-19 16:22:00|233.77||233.72||233.77||233.72||23
1763569330000|2025-11-19 16:22:10|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|164
1763569340000|2025-11-19 16:22:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|194
1763569350000|2025-11-19 16:22:30||233.54||233.59||233.59||233.54|47
1763569360000|2025-11-19 16:22:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|7
1763569370000|2025-11-19 16:22:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|169
1763569380000|2025-11-19 16:23:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|78
1763569390000|2025-11-19 16:23:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.34|84
1763569400000|2025-11-19 16:23:20|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|9
1763569410000|2025-11-19 16:23:30|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|56
1763569420000|2025-11-19 16:23:40|233.52|233.44|233.52|233.44|233.52|233.44|233.47|233.44|4
1763569430000|2025-11-19 16:23:50|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|50
1763569440000|2025-11-19 16:24:00|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|45
1763569450000|2025-11-19 16:24:10|||||||||1
1763569460000|2025-11-19 16:24:20|||||||||14
1763569470000|2025-11-19 16:24:30|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|301
1763569490000|2025-11-19 16:24:50|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|165
1763569500000|2025-11-19 16:25:00|233.37|233.29|233.27|233.19|233.37|233.29|233.27|233.19|239
1763569510000|2025-11-19 16:25:10|||||||||17
1763569530000|2025-11-19 16:25:30|233.22|233.14|233.22|233.14|233.27|233.19|233.22|233.14|106
1763569540000|2025-11-19 16:25:40|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|64
1763569550000|2025-11-19 16:25:50|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|23
1763569560000|2025-11-19 16:26:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|51
1763569570000|2025-11-19 16:26:10||233.04||233.09||233.09||233.04|413
1763569580000|2025-11-19 16:26:20|||||||||19
1763569590000|2025-11-19 16:26:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|210
1763569600000|2025-11-19 16:26:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|7
1763569610000|2025-11-19 16:26:50|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|91
1763569620000|2025-11-19 16:27:00|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|0
1763569630000|2025-11-19 16:27:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|59
1763569640000|2025-11-19 16:27:20|||||||||6
1763569650000|2025-11-19 16:27:30|||||||||155
1763569660000|2025-11-19 16:27:40|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|180
1763569680000|2025-11-19 16:28:00|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|172
1763569690000|2025-11-19 16:28:10|233.32|233.24|233.32|233.24|233.32|233.24|233.27|233.19|211
1763569700000|2025-11-19 16:28:20||233.19||233.24||233.24||233.19|36
1763569710000|2025-11-19 16:28:30|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|39
1763569720000|2025-11-19 16:28:40|||||||||1
1763569730000|2025-11-19 16:28:50|||||||||1
1763569740000|2025-11-19 16:29:00|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|481
1763569750000|2025-11-19 16:29:10|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.04|448
1763569760000|2025-11-19 16:29:20|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.14|110
1763569770000|2025-11-19 16:29:30|233.17|233.09|233.17|233.09|233.22|233.14|233.17|233.09|481
1763569780000|2025-11-19 16:29:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|437
1763569790000|2025-11-19 16:29:50|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|592
1763569800000|2025-11-19 16:30:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|281
1763569810000|2025-11-19 16:30:10|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|170
1763569820000|2025-11-19 16:30:20|233.17|233.09|233.17|233.09|233.17|233.14|233.17|233.09|98
1763569830000|2025-11-19 16:30:30|233.22|233.14|233.27|233.19|233.27|233.19|233.17|233.09|163
1763569840000|2025-11-19 16:30:40|233.22|233.14|233.22|233.14|233.27|233.19|233.22|233.14|46
1763569850000|2025-11-19 16:30:50|||||||||57
1763569860000|2025-11-19 16:31:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|201
1763569870000|2025-11-19 16:31:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|232.99|183
1763569880000|2025-11-19 16:31:20|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|121
1763569890000|2025-11-19 16:31:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|99
1763569900000|2025-11-19 16:31:40|233.07|232.99|232.97|232.89|233.07|232.99|232.97|232.89|331
1763569910000|2025-11-19 16:31:50|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.89|160
1763569920000|2025-11-19 16:32:00|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|134
1763569930000|2025-11-19 16:32:10|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|222
1763569940000|2025-11-19 16:32:20|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|204
1763569950000|2025-11-19 16:32:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|248
1763569960000|2025-11-19 16:32:40|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|126
1763569970000|2025-11-19 16:32:50|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|457
1763569980000|2025-11-19 16:33:00|233.07|232.99|233.07|232.99|233.12|233.04|233.02|232.94|485
1763569990000|2025-11-19 16:33:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|208
1763570000000|2025-11-19 16:33:20|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|277
1763570010000|2025-11-19 16:33:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|119
1763570020000|2025-11-19 16:33:40|232.87|232.79|232.87|232.79|232.92|232.84|232.87|232.79|104
1763570030000|2025-11-19 16:33:50|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|352
1763570040000|2025-11-19 16:34:00|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|229
1763570050000|2025-11-19 16:34:10|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|309
1763570060000|2025-11-19 16:34:20|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|869
1763570070000|2025-11-19 16:34:30|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.99|297
1763570080000|2025-11-19 16:34:40|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|337
1763570090000|2025-11-19 16:34:50|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|686
1763570100000|2025-11-19 16:35:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|209
1763570110000|2025-11-19 16:35:10|233.07|232.89|232.97|232.89|233.07|232.89|232.97|232.89|44
1763570120000|2025-11-19 16:35:20|232.92|232.84|232.92|232.84|232.97|232.89|232.92|232.84|148
1763570130000|2025-11-19 16:35:30|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|331
1763570140000|2025-11-19 16:35:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|31
1763570150000|2025-11-19 16:35:50|232.92|232.84|232.92|232.84|232.97|232.89|232.92|232.84|45
1763570160000|2025-11-19 16:36:00|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|44
1763570170000|2025-11-19 16:36:10|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|58
1763570180000|2025-11-19 16:36:20|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|118
1763570190000|2025-11-19 16:36:30|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|31
1763570200000|2025-11-19 16:36:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|32
1763570210000|2025-11-19 16:36:50|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|44
1763570220000|2025-11-19 16:37:00|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|66
1763570230000|2025-11-19 16:37:10|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|168
1763570240000|2025-11-19 16:37:20|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|11
1763570250000|2025-11-19 16:37:30|232.92|232.74|232.82|232.74|232.92|232.74|232.82|232.74|30
1763570260000|2025-11-19 16:37:40|||||||||13
1763570270000|2025-11-19 16:37:50|232.77|232.69|232.77|232.69|232.77|232.74|232.77|232.69|50
1763570280000|2025-11-19 16:38:00|232.72|232.64|232.77|232.69|232.77|232.69|232.72|232.64|111
1763570290000|2025-11-19 16:38:10|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|82
1763570300000|2025-11-19 16:38:20|232.82|232.64|232.72|232.64|232.82|232.64|232.72|232.64|58
1763570310000|2025-11-19 16:38:30|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|82
1763570320000|2025-11-19 16:38:40|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|258
1763570330000|2025-11-19 16:38:50|232.72|232.69|232.72|232.64|232.77|232.69|232.72|232.64|1
1763570340000|2025-11-19 16:39:00|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|280
1763570350000|2025-11-19 16:39:10|232.87|232.74|232.82|232.74|232.87|232.79|232.82|232.74|3
1763570360000|2025-11-19 16:39:20|||||||||5
1763570370000|2025-11-19 16:39:30|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|10
1763570380000|2025-11-19 16:39:40|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|14
1763570390000|2025-11-19 16:39:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|96
1763570400000|2025-11-19 16:40:00|232.67|232.59|232.67|232.59|232.72|232.64|232.67|232.59|96
1763570410000|2025-11-19 16:40:10|232.62|232.54|232.67|232.54|232.67|232.59|232.62|232.54|7
1763570420000|2025-11-19 16:40:20|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|6
1763570430000|2025-11-19 16:40:30|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.64|10
1763570440000|2025-11-19 16:40:40||232.59||232.64||232.64||232.59|5
1763570450000|2025-11-19 16:40:50|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|71
1763570460000|2025-11-19 16:41:00|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|1
1763570470000|2025-11-19 16:41:10|232.77|232.59|232.72|232.64|232.77|232.64|232.72|232.59|83
1763570480000|2025-11-19 16:41:20|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|14
1763570490000|2025-11-19 16:41:30|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|11
1763570500000|2025-11-19 16:41:40||232.64||232.64||232.64||232.59|153
1763570510000|2025-11-19 16:41:50|232.77|232.69|232.77|232.69|232.77|232.69|232.72|232.69|4
1763570520000|2025-11-19 16:42:00|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|13
1763570530000|2025-11-19 16:42:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|11
1763570540000|2025-11-19 16:42:20|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|18
1763570550000|2025-11-19 16:42:30|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.79|7
1763570560000|2025-11-19 16:42:40|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|5
1763570570000|2025-11-19 16:42:50|232.87|232.84|232.92|232.79|232.92|232.84|232.87|232.79|1
1763570580000|2025-11-19 16:43:00|232.87|232.84|232.92|232.79|232.92|232.84|232.87|232.79|0
1763570590000|2025-11-19 16:43:10|232.87|232.74|232.77|232.69|232.92|232.74|232.77|232.69|0
1763570600000|2025-11-19 16:43:20|232.82|232.74|232.87|232.79|232.87|232.79|232.77|232.74|5
1763570610000|2025-11-19 16:43:30|||||||||20
1763570620000|2025-11-19 16:43:40|232.82|232.74|232.87|232.74|232.87|232.79|232.82|232.74|0
1763570630000|2025-11-19 16:43:50||232.79||232.79||232.79||232.79|2300
1763570640000|2025-11-19 16:44:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|47
1763570650000|2025-11-19 16:44:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|147
1763570660000|2025-11-19 16:44:20|232.92||232.87||232.92||232.87||17
1763570670000|2025-11-19 16:44:30|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|13
1763570680000|2025-11-19 16:44:40|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|19
1763570690000|2025-11-19 16:44:50|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|78
1763570700000|2025-11-19 16:45:00|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.74|9
1763570710000|2025-11-19 16:45:10|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.79|1
1763570720000|2025-11-19 16:45:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1
1763570730000|2025-11-19 16:45:30|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.79|14
1763570760000|2025-11-19 16:46:00|232.92|232.84|233.02|232.94|233.02|232.94|232.92|232.84|122
1763570770000|2025-11-19 16:46:10|232.97|232.89|232.97|232.89|233.02|232.94|232.97|232.89|0
1763570780000|2025-11-19 16:46:20|233.02|232.84|232.97|232.89|233.02|232.89|232.97|232.84|0
1763570790000|2025-11-19 16:46:30||232.84||232.84||232.89||232.84|0
1763570800000|2025-11-19 16:46:40|233.02|232.89|233.02|232.94|233.02|232.94|233.02|232.84|1
1763570810000|2025-11-19 16:46:50|233.07|232.89|233.07|232.94|233.07|232.94|233.07|232.89|23
1763570820000|2025-11-19 16:47:00|233.02|232.99|233.02|232.94|233.07|232.99|233.02|232.94|20
1763570830000|2025-11-19 16:47:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|27
1763570840000|2025-11-19 16:47:20|||||||||12
1763570850000|2025-11-19 16:47:30|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|23
1763570860000|2025-11-19 16:47:40|233.02||233.02||233.02||233.02||0
1763570870000|2025-11-19 16:47:50|233.07||233.02||233.07||233.02||27
1763570880000|2025-11-19 16:48:00|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.84|31
1763570890000|2025-11-19 16:48:10|233.02||232.97||233.02||232.97||0
1763570900000|2025-11-19 16:48:20|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.94|14
1763570910000|2025-11-19 16:48:30|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|26
1763570920000|2025-11-19 16:48:40|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|33
1763570930000|2025-11-19 16:48:50|232.87||232.87||232.92||232.87||0
1763570940000|2025-11-19 16:49:00|232.92|232.74|232.87|232.79|232.92|232.79|232.87|232.74|58
1763570950000|2025-11-19 16:49:10||232.74||232.79||232.79||232.74|7
1763570960000|2025-11-19 16:49:20|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|16
1763570970000|2025-11-19 16:49:30|232.87|232.79|232.87|232.79|232.87|232.84|232.87|232.79|0
1763570990000|2025-11-19 16:49:50|232.92||232.92||232.92||232.87||7
1763571000000|2025-11-19 16:50:00|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|0
1763571010000|2025-11-19 16:50:10||232.74||232.79||232.79||232.74|1
1763571020000|2025-11-19 16:50:20|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|0
1763571030000|2025-11-19 16:50:30|232.92|232.79|232.87|232.79|232.92|232.79|232.87|232.79|1
1763571060000|2025-11-19 16:51:00|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|6
1763571070000|2025-11-19 16:51:10||232.74||232.74||232.79||232.74|0
1763571080000|2025-11-19 16:51:20||232.79||232.79||232.79||232.74|0
1763571090000|2025-11-19 16:51:30|232.92||232.87||232.92||232.87||2
1763571100000|2025-11-19 16:51:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.79|111
1763571110000|2025-11-19 16:51:50|||||||||26
1763571120000|2025-11-19 16:52:00|232.87|232.79|232.87|232.79|232.92|232.84|232.87|232.79|8
1763571130000|2025-11-19 16:52:10|232.92||232.87||232.92||232.87||0
1763571140000|2025-11-19 16:52:20||232.74||232.79||232.79||232.74|0
1763571150000|2025-11-19 16:52:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.79|3
1763571170000|2025-11-19 16:52:50|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|6
1763571180000|2025-11-19 16:53:00||232.89||232.89||232.89||232.84|24
1763571190000|2025-11-19 16:53:10|||||||||1
1763571200000|2025-11-19 16:53:20|233.02||232.97||233.02||232.97||15
1763571210000|2025-11-19 16:53:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|4
1763571230000|2025-11-19 16:53:50|233.07||233.07||233.07||233.02||4
1763571240000|2025-11-19 16:54:00|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|2
1763571250000|2025-11-19 16:54:10|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|2
1763571260000|2025-11-19 16:54:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|8
1763571280000|2025-11-19 16:54:40|233.02||232.97||233.02||232.97||0
1763571290000|2025-11-19 16:54:50|233.02||233.02||233.02||232.97||0
1763571300000|2025-11-19 16:55:00|232.97|232.94|233.02|232.94|233.07|232.99|232.97|232.89|51
1763571310000|2025-11-19 16:55:10|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|2
1763571320000|2025-11-19 16:55:20|233.02|232.99|232.97|232.89|233.07|232.99|232.97|232.89|3
1763571330000|2025-11-19 16:55:30|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.79|22
1763571340000|2025-11-19 16:55:40|232.92|232.84|232.92|232.84|232.92|232.89|232.92|232.84|0
1763571350000|2025-11-19 16:55:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|0
1763571360000|2025-11-19 16:56:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|5
1763571370000|2025-11-19 16:56:10|||||||||4
1763571380000|2025-11-19 16:56:20|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|8
1763571390000|2025-11-19 16:56:30|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|1
1763571400000|2025-11-19 16:56:40|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|0
1763571420000|2025-11-19 16:57:00|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|2
1763571430000|2025-11-19 16:57:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|2
1763571440000|2025-11-19 16:57:20|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.99|0
1763571450000|2025-11-19 16:57:30||232.94||232.99||232.99||232.94|0
1763571460000|2025-11-19 16:57:40|233.12||233.07||233.12||233.07||0
1763571480000|2025-11-19 16:58:00|233.12|232.94|233.12|233.04|233.12|233.04|233.07|232.94|162
1763571490000|2025-11-19 16:58:10|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|9
1763571500000|2025-11-19 16:58:20|233.12||233.12||233.12||233.12||0
1763571510000|2025-11-19 16:58:30|233.07|232.94|233.02|232.94|233.12|232.94|233.02|232.94|4
1763571530000|2025-11-19 16:58:50|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.99|13
1763571540000|2025-11-19 16:59:00|233.12|232.94|233.12|233.04|233.12|233.04|233.12|232.94|14
1763571550000|2025-11-19 16:59:10|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|1
1763571560000|2025-11-19 16:59:20||233.04||233.04||233.04||232.99|0
1763571580000|2025-11-19 16:59:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|105
1763571590000|2025-11-19 16:59:50|233.22||233.17||233.22||233.17||0
1763571600000|2025-11-19 17:00:00|233.22||233.17||233.22||233.17||1
1763571610000|2025-11-19 17:00:10|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|13
1763571620000|2025-11-19 17:00:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.14|16
1763571630000|2025-11-19 17:00:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|30
1763571640000|2025-11-19 17:00:40|233.37||233.32||233.37||233.32||13
1763571660000|2025-11-19 17:01:00|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|5
1763571670000|2025-11-19 17:01:10|233.37|233.24|233.32|233.24|233.37|233.29|233.32|233.24|30
1763571680000|2025-11-19 17:01:20||233.19||233.24||233.24||233.19|0
1763571690000|2025-11-19 17:01:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.24|2
1763571700000|2025-11-19 17:01:40|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|53
1763571710000|2025-11-19 17:01:50|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|1
1763571730000|2025-11-19 17:02:10|233.27|233.19|233.27|233.19|233.32|233.24|233.27|233.19|1
1763571740000|2025-11-19 17:02:20|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|0
1763571750000|2025-11-19 17:02:30|233.17|233.09|233.22|233.09|233.22|233.14|233.17|233.09|5
1763571760000|2025-11-19 17:02:40|233.27|233.14|233.27|233.14|233.27|233.14|233.22|233.14|0
1763571770000|2025-11-19 17:02:50|233.22|233.19|233.27|233.14|233.27|233.19|233.22|233.14|1
1763571780000|2025-11-19 17:03:00|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.14|101
1763571790000|2025-11-19 17:03:10|233.22|233.14|233.27|233.14|233.27|233.19|233.22|233.14|16
1763571800000|2025-11-19 17:03:20|233.22|233.09|233.22|233.09|233.22|233.14|233.22|233.09|0
1763571810000|2025-11-19 17:03:30|233.17|233.04|233.12|233.04|233.17|233.04|233.12|233.04|1
1763571840000|2025-11-19 17:04:00|233.07|232.99|233.07|232.99|233.12|232.99|233.02|232.94|25
1763571850000|2025-11-19 17:04:10|233.12||233.12||233.12||233.07||0
1763571860000|2025-11-19 17:04:20|233.07|232.94|233.02|232.94|233.12|232.94|233.02|232.94|0
1763571870000|2025-11-19 17:04:30|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|13
1763571880000|2025-11-19 17:04:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|87
1763571890000|2025-11-19 17:04:50|233.07|232.99|232.97|232.89|233.07|232.99|232.97|232.89|12
1763571900000|2025-11-19 17:05:00|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|16
1763571910000|2025-11-19 17:05:10|232.97|232.94|232.97|232.84|232.97|232.94|232.97|232.84|0
1763571920000|2025-11-19 17:05:20|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|0
1763571930000|2025-11-19 17:05:30|232.97|232.89|232.97|232.84|232.97|232.89|232.92|232.84|7
1763571940000|2025-11-19 17:05:40|232.92|232.79|232.92|232.84|232.92|232.84|232.87|232.79|2
1763571950000|2025-11-19 17:05:50|232.97|232.79|232.97|232.84|232.97|232.84|232.97|232.79|1
1763571960000|2025-11-19 17:06:00|232.92|232.89|232.97|232.89|232.97|232.89|232.92|232.84|2
1763571970000|2025-11-19 17:06:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|3
1763571980000|2025-11-19 17:06:20|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|4
1763571990000|2025-11-19 17:06:30|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|5
1763572000000|2025-11-19 17:06:40|233.12|233.04|233.17|233.09|233.17|233.09|233.12|232.99|23
1763572010000|2025-11-19 17:06:50|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|1
1763572020000|2025-11-19 17:07:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|232.99|3
1763572030000|2025-11-19 17:07:10|233.17|233.09|233.12|232.99|233.17|233.09|233.12|232.99|100
1763572040000|2025-11-19 17:07:20|233.17|233.04|233.17|233.09|233.17|233.09|233.17|233.04|1
1763572050000|2025-11-19 17:07:30|233.12|233.04|233.12|232.99|233.12|233.09|233.12|232.99|4
1763572060000|2025-11-19 17:07:40|233.17|233.04|233.12|233.04|233.17|233.04|233.12|232.99|0
1763572080000|2025-11-19 17:08:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|6
1763572090000|2025-11-19 17:08:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|0
1763572100000|2025-11-19 17:08:20|233.12|232.94|233.12|233.04|233.12|233.04|233.12|232.94|14
1763572110000|2025-11-19 17:08:30|233.07|232.99|233.07|232.99|233.12|232.99|233.02|232.94|1
1763572130000|2025-11-19 17:08:50|233.12|233.04|233.17|233.04|233.17|233.04|233.07|233.04|80
1763572140000|2025-11-19 17:09:00|233.12|233.09|233.22|233.14|233.22|233.14|233.12|233.09|2
1763572150000|2025-11-19 17:09:10|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|15
1763572160000|2025-11-19 17:09:20||233.04||233.09||233.09||233.04|1
1763572170000|2025-11-19 17:09:30|233.12|233.04|233.17|233.04|233.17|233.09|233.12|233.04|1
1763572180000|2025-11-19 17:09:40|233.12|233.09|233.12|233.04|233.12|233.09|233.12|233.04|0
1763572200000|2025-11-19 17:10:00|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|9
1763572210000|2025-11-19 17:10:10|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|1
1763572220000|2025-11-19 17:10:20||233.04||233.04||233.04||232.99|3
1763572230000|2025-11-19 17:10:30||232.99||233.04||233.04||232.99|0
1763572240000|2025-11-19 17:10:40|||||||||1
1763572250000|2025-11-19 17:10:50|233.07|232.99|233.12|233.04|233.17|233.04|233.07|232.99|4
1763572260000|2025-11-19 17:11:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|0
1763572270000|2025-11-19 17:11:10|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.04|0
1763572280000|2025-11-19 17:11:20|233.12|233.04|233.12|233.04|233.12|233.04|233.12|232.99|4
1763572290000|2025-11-19 17:11:30||232.99||233.04||233.04||232.99|0
1763572310000|2025-11-19 17:11:50|233.17||233.12||233.17||233.12||0
1763572320000|2025-11-19 17:12:00|233.17|232.99|233.12|233.04|233.17|233.04|233.07|232.99|4
1763572330000|2025-11-19 17:12:10|233.17||233.12||233.17||233.12||0
1763572340000|2025-11-19 17:12:20|233.17|232.99|233.12|233.04|233.17|233.04|233.07|232.99|13
1763572360000|2025-11-19 17:12:40|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|10
1763572370000|2025-11-19 17:12:50|233.07||233.07||233.12||233.07||0
1763572380000|2025-11-19 17:13:00|233.02|232.94|233.02|232.94|233.07|232.94|233.02|232.94|8
1763572390000|2025-11-19 17:13:10|233.07||233.07||233.07||233.02||4
1763572400000|2025-11-19 17:13:20|233.02|232.99|233.02|232.94|233.02|232.99|233.02|232.94|0
1763572410000|2025-11-19 17:13:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|28
1763572420000|2025-11-19 17:13:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|15
1763572430000|2025-11-19 17:13:50|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|36
1763572440000|2025-11-19 17:14:00|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|4
1763572450000|2025-11-19 17:14:10|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|0
1763572460000|2025-11-19 17:14:20|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|1
1763572470000|2025-11-19 17:14:30|233.02||232.97||233.02||232.97||1
1763572480000|2025-11-19 17:14:40|233.02||233.02||233.02||233.02||0
1763572490000|2025-11-19 17:14:50|232.97||233.02||233.02||232.97||0
1763572500000|2025-11-19 17:15:00|232.97|232.94|233.02|232.89|233.02|232.94|232.97|232.89|3
1763572510000|2025-11-19 17:15:10|232.97|232.84|232.97|232.89|233.02|232.89|232.97|232.84|1
1763572520000|2025-11-19 17:15:20|233.02|232.94|233.02|232.89|233.02|232.94|233.02|232.89|0
1763572530000|2025-11-19 17:15:30|232.97|232.94|233.02|232.89|233.02|232.94|232.97|232.89|0
1763572540000|2025-11-19 17:15:40||232.94||232.94||232.94||232.94|2
1763572550000|2025-11-19 17:15:50|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|4
1763572560000|2025-11-19 17:16:00|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|0
1763572570000|2025-11-19 17:16:10|233.02|232.89|233.02|232.94|233.02|232.94|233.02|232.89|0
1763572580000|2025-11-19 17:16:20||232.89||232.94||232.94||232.89|0
1763572590000|2025-11-19 17:16:30|232.97|232.89|232.97|232.89|232.97|232.94|232.97|232.89|0
1763572600000|2025-11-19 17:16:40|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|0
1763572610000|2025-11-19 17:16:50||232.94||232.94||232.99||232.94|0
1763572620000|2025-11-19 17:17:00||232.99||232.99||232.99||232.94|0
1763572630000|2025-11-19 17:17:10|233.12||233.07||233.12||233.07||2
1763572640000|2025-11-19 17:17:20|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|2
1763572650000|2025-11-19 17:17:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|4
1763572660000|2025-11-19 17:17:40|||||||||1
1763572670000|2025-11-19 17:17:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|4
1763572680000|2025-11-19 17:18:00|233.12|233.04|233.12|233.04|233.17|233.04|233.07|233.04|0
1763572690000|2025-11-19 17:18:10|233.17||233.12||233.17||233.12||3
1763572710000|2025-11-19 17:18:30|233.17||233.12||233.17||233.12||0
1763572720000|2025-11-19 17:18:40|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|8
1763572730000|2025-11-19 17:18:50|233.17||233.17||233.17||233.12||0
1763572740000|2025-11-19 17:19:00|233.12|232.99|233.12|233.04|233.17|233.04|233.12|232.99|1
1763572760000|2025-11-19 17:19:20|233.17||233.12||233.17||233.12||4
1763572770000|2025-11-19 17:19:30|233.17||233.12||233.17||233.12||3
1763572780000|2025-11-19 17:19:40||232.99||233.04||233.04||232.99|1
1763572790000|2025-11-19 17:19:50|233.02|232.99|233.02|232.89|233.02|233.04|233.02|232.89|73
1763572800000|2025-11-19 17:20:00|232.97|232.94|232.97|232.84|233.02|232.94|232.92|232.84|9
1763572810000|2025-11-19 17:20:10|232.92|232.89|232.92|232.84|232.97|232.89|232.92|232.84|247
1763572820000|2025-11-19 17:20:20|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|15
1763572830000|2025-11-19 17:20:30|||||||||78
1763572840000|2025-11-19 17:20:40|232.87|232.79|232.92|232.79|232.92|232.84|232.87|232.79|17
1763572850000|2025-11-19 17:20:50|232.87||232.92||232.92||232.87||5
1763572860000|2025-11-19 17:21:00|232.87|232.84|232.97|232.89|233.02|232.94|232.87|232.84|31
1763572870000|2025-11-19 17:21:10|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|13
1763572880000|2025-11-19 17:21:20|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|4
1763572890000|2025-11-19 17:21:30|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|14
1763572900000|2025-11-19 17:21:40|233.12||233.07||233.12||233.07||24
1763572910000|2025-11-19 17:21:50|||||||||1
1763572920000|2025-11-19 17:22:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|8
1763572930000|2025-11-19 17:22:10|232.97|232.89|233.02|232.94|233.07|232.94|232.97|232.89|0
1763572940000|2025-11-19 17:22:20|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.99|0
1763572950000|2025-11-19 17:22:30|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|0
1763572960000|2025-11-19 17:22:40|233.02|232.99|233.07|232.99|233.07|232.99|233.02|232.94|0
1763572970000|2025-11-19 17:22:50|233.02|232.94|233.12|232.99|233.12|232.99|233.02|232.94|12
1763572980000|2025-11-19 17:23:00|233.17|233.04|233.22|233.14|233.22|233.14|233.17|232.99|1
1763572990000|2025-11-19 17:23:10|233.17|233.09|233.22|233.09|233.22|233.14|233.17|233.09|0
1763573000000|2025-11-19 17:23:20|233.17|233.04|233.12|232.99|233.17|233.04|233.12|232.99|1
1763573010000|2025-11-19 17:23:30|233.17|233.04|233.12|233.04|233.17|233.04|233.12|232.99|8
1763573020000|2025-11-19 17:23:40|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|16
1763573030000|2025-11-19 17:23:50|233.17||233.12||233.17||233.12||8
1763573040000|2025-11-19 17:24:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|1
1763573050000|2025-11-19 17:24:10|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|13
1763573060000|2025-11-19 17:24:20|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.09|0
1763573080000|2025-11-19 17:24:40|233.12|233.04|233.17|233.04|233.17|233.04|233.12|233.04|1
1763573090000|2025-11-19 17:24:50|233.12||233.12||233.17||233.12||0
1763573100000|2025-11-19 17:25:00|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|0
1763573110000|2025-11-19 17:25:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|232.99|3
1763573130000|2025-11-19 17:25:30|233.17||233.12||233.17||233.12||1
1763573140000|2025-11-19 17:25:40|||||||||1
1763573150000|2025-11-19 17:25:50|233.17||233.17||233.17||233.12||1
1763573160000|2025-11-19 17:26:00||233.09||233.09||233.09||233.09|0
1763573170000|2025-11-19 17:26:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|1
1763573180000|2025-11-19 17:26:20|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|0
1763573190000|2025-11-19 17:26:30|233.12|232.99|233.07|232.99|233.12|232.99|233.02|232.94|6
1763573200000|2025-11-19 17:26:40|||||||||1
1763573210000|2025-11-19 17:26:50|233.12|233.04|233.12|232.99|233.12|233.04|233.07|232.99|0
1763573220000|2025-11-19 17:27:00|233.17|233.04|233.17|233.09|233.17|233.09|233.17|233.04|0
1763573230000|2025-11-19 17:27:10|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|2
1763573240000|2025-11-19 17:27:20|233.12|233.04|233.12|233.04|233.17|233.09|233.12|233.04|6
1763573250000|2025-11-19 17:27:30||232.99||233.04||233.04||232.99|0
1763573260000|2025-11-19 17:27:40|233.17||233.17||233.17||233.12||0
1763573270000|2025-11-19 17:27:50|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|0
1763573280000|2025-11-19 17:28:00|233.22|233.09|233.22|233.14|233.22|233.14|233.22|233.09|5
1763573300000|2025-11-19 17:28:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|6
1763573310000|2025-11-19 17:28:30|233.22|233.14|233.22|233.14|233.27|233.19|233.22|233.14|2
1763573320000|2025-11-19 17:28:40|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.14|0
1763573330000|2025-11-19 17:28:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|0
1763573340000|2025-11-19 17:29:00|233.37|233.19|233.32|233.19|233.37|233.24|233.27|233.19|18
1763573350000|2025-11-19 17:29:10|233.27|233.14|233.27|233.14|233.32|233.19|233.22|233.14|1
1763573360000|2025-11-19 17:29:20|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.14|0
1763573370000|2025-11-19 17:29:30|||||||||1
1763573380000|2025-11-19 17:29:40|233.32|233.24|233.32|233.19|233.32|233.24|233.27|233.19|0
1763573390000|2025-11-19 17:29:50||233.24||233.24||233.24||233.24|0
1763573400000|2025-11-19 17:30:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|23
1763573410000|2025-11-19 17:30:10||233.14||233.14||233.19||233.14|17
1763573420000|2025-11-19 17:30:20|233.22|233.09|233.22|233.14|233.22|233.14|233.17|233.09|0
1763573430000|2025-11-19 17:30:30|233.27|233.19|233.27|233.14|233.27|233.19|233.22|233.14|2
1763573440000|2025-11-19 17:30:40|233.22|233.19|233.27|233.14|233.27|233.19|233.22|233.14|0
1763573450000|2025-11-19 17:30:50|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.19|0
1763573460000|2025-11-19 17:31:00|233.32||233.27||233.32||233.27||0
1763573470000|2025-11-19 17:31:10|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|0
1763573480000|2025-11-19 17:31:20|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|0
1763573490000|2025-11-19 17:31:30|233.27|233.19|233.27|233.19|233.27|233.19|233.22|233.19|0
1763573500000|2025-11-19 17:31:40|233.22|233.14|233.22|233.14|233.27|233.19|233.22|233.14|1
1763573510000|2025-11-19 17:31:50|233.27|233.19|233.27|233.19|233.27|233.19|233.22|233.19|0
1763573520000|2025-11-19 17:32:00|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|0
1763573530000|2025-11-19 17:32:10||233.14||233.14||233.19||233.14|0
1763573540000|2025-11-19 17:32:20|233.22|233.19|233.27|233.14|233.27|233.19|233.22|233.14|0
1763573550000|2025-11-19 17:32:30|233.22|233.09|233.22|233.09|233.22|233.14|233.22|233.09|0
1763573560000|2025-11-19 17:32:40|233.17|233.04|233.17|233.09|233.22|233.09|233.17|233.04|0
1763573580000|2025-11-19 17:33:00|233.22|233.04|233.17|233.09|233.22|233.09|233.17|233.04|3
1763573590000|2025-11-19 17:33:10|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|0
1763573600000|2025-11-19 17:33:20|233.12|233.04|233.12|233.04|233.17|233.04|233.12|232.99|2
1763573610000|2025-11-19 17:33:30|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|0
1763573620000|2025-11-19 17:33:40|233.12|232.99|233.12|233.04|233.12|233.04|233.07|232.99|0
1763573630000|2025-11-19 17:33:50||232.99||232.99||233.04||232.99|0
1763573640000|2025-11-19 17:34:00|233.07|232.94|233.07|232.99|233.07|232.99|233.07|232.94|0
1763573650000|2025-11-19 17:34:10|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|0
1763573660000|2025-11-19 17:34:20|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|6
1763573670000|2025-11-19 17:34:30|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|0
1763573680000|2025-11-19 17:34:40|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|1
1763573690000|2025-11-19 17:34:50|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|3
1763573700000|2025-11-19 17:35:00|233.07|232.94|233.07|232.99|233.12|232.99|233.02|232.94|4
1763573710000|2025-11-19 17:35:10|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|0
1763573720000|2025-11-19 17:35:20|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|0
1763573730000|2025-11-19 17:35:30|233.02||233.02||233.07||233.02||0
1763573740000|2025-11-19 17:35:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|3
1763573750000|2025-11-19 17:35:50|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|15
1763573760000|2025-11-19 17:36:00|233.02|232.84|232.92|232.84|233.02|232.84|232.92|232.84|1
1763573770000|2025-11-19 17:36:10|232.97|232.79|232.87|232.79|232.97|232.84|232.87|232.79|2
1763573780000|2025-11-19 17:36:20|232.92|232.74|232.87|232.79|232.92|232.79|232.87|232.74|0
1763573790000|2025-11-19 17:36:30||232.74||232.79||232.79||232.74|0
1763573800000|2025-11-19 17:36:40||232.74||232.79||232.79||232.74|0
1763573810000|2025-11-19 17:36:50|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|3
1763573820000|2025-11-19 17:37:00|232.87|232.79|232.92|232.79|232.92|232.84|232.87|232.79|0
1763573830000|2025-11-19 17:37:10|232.87||232.87||232.92||232.87||0
1763573840000|2025-11-19 17:37:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1
1763573850000|2025-11-19 17:37:30|232.77|232.69|232.77|232.69|232.82|232.74|232.77|232.69|0
1763573860000|2025-11-19 17:37:40|232.82|232.64|232.82|232.74|232.82|232.74|232.82|232.64|0
1763573870000|2025-11-19 17:37:50||232.69||232.74||232.74||232.69|0
1763573880000|2025-11-19 17:38:00|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|0
1763573890000|2025-11-19 17:38:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.74|0
1763573900000|2025-11-19 17:38:20|232.92|232.74|232.82|232.74|232.92|232.79|232.82|232.74|1
1763573910000|2025-11-19 17:38:30|232.87||232.87||232.87||232.82||0
1763573920000|2025-11-19 17:38:40|232.82||232.87||232.87||232.82||0
1763573930000|2025-11-19 17:38:50||232.79||232.79||232.79||232.79|0
1763573940000|2025-11-19 17:39:00|232.82|232.74|232.82|232.69|232.82|232.74|232.82|232.69|5
1763573950000|2025-11-19 17:39:10|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.74|2
1763573960000|2025-11-19 17:39:20|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|0
1763573970000|2025-11-19 17:39:30||232.74||232.74||232.74||232.69|0
1763574000000|2025-11-19 17:40:00|232.77|232.69|232.77|232.69|232.82|232.69|232.77|232.69|33
1763574010000|2025-11-19 17:40:10|232.82||232.77||232.82||232.77||1
1763574020000|2025-11-19 17:40:20|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|35
1763574030000|2025-11-19 17:40:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|40
1763574050000|2025-11-19 17:40:50||232.69||232.74||232.74||232.69|8
1763574060000|2025-11-19 17:41:00|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|3
1763574070000|2025-11-19 17:41:10|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|3
1763574080000|2025-11-19 17:41:20|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|4
1763574090000|2025-11-19 17:41:30|232.97|232.89|233.02|232.89|233.02|232.89|232.97|232.89|1
1763574100000|2025-11-19 17:41:40|232.97|232.94|232.97|232.89|233.02|232.94|232.97|232.89|15
1763574110000|2025-11-19 17:41:50|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.94|10
1763574120000|2025-11-19 17:42:00|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|1
1763574130000|2025-11-19 17:42:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|232.99|1
1763574140000|2025-11-19 17:42:20|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|0
1763574150000|2025-11-19 17:42:30|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|50
1763574160000|2025-11-19 17:42:40|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|0
1763574170000|2025-11-19 17:42:50|233.17|233.09|233.17|233.09|233.22|233.14|233.17|233.09|3
1763574180000|2025-11-19 17:43:00|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.09|17
1763574190000|2025-11-19 17:43:10|233.27|233.19|233.27|233.19|233.27|233.19|233.22|233.19|5
1763574210000|2025-11-19 17:43:30|233.32||233.27||233.32||233.27||1
1763574220000|2025-11-19 17:43:40|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|0
1763574240000|2025-11-19 17:44:00|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.04|9
1763574250000|2025-11-19 17:44:10|233.22||233.22||233.22||233.17||2
1763574260000|2025-11-19 17:44:20|233.17|233.14|233.22|233.14|233.22|233.14|233.17|233.14|0
1763574280000|2025-11-19 17:44:40|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|5
1763574300000|2025-11-19 17:45:00|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|1
1763574310000|2025-11-19 17:45:10|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|8
1763574320000|2025-11-19 17:45:20|233.12|233.04|233.17|233.04|233.17|233.09|233.12|233.04|3
1763574330000|2025-11-19 17:45:30|233.12|232.99|233.07|232.99|233.17|233.04|233.07|232.99|0
1763574340000|2025-11-19 17:45:40|233.02|232.94|233.02|232.94|233.07|232.94|233.02|232.89|0
1763574350000|2025-11-19 17:45:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|0
1763574360000|2025-11-19 17:46:00|233.02|232.94|233.12|233.04|233.12|233.04|233.02|232.94|3
1763574370000|2025-11-19 17:46:10|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|0
1763574380000|2025-11-19 17:46:20|233.07|232.99|233.12|232.99|233.12|233.04|233.07|232.99|0
1763574390000|2025-11-19 17:46:30|233.07||233.12||233.12||233.07||0
1763574400000|2025-11-19 17:46:40|233.07|233.04|233.12|233.04|233.12|233.04|233.07|232.99|0
1763574420000|2025-11-19 17:47:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|1
1763574430000|2025-11-19 17:47:10|233.17||233.12||233.17||233.12||0
1763574440000|2025-11-19 17:47:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.04|0
1763574450000|2025-11-19 17:47:30|||||||||12
1763574460000|2025-11-19 17:47:40|233.22||233.22||233.22||233.17||3
1763574470000|2025-11-19 17:47:50|233.17|233.14|233.17|233.09|233.22|233.14|233.17|233.09|2
1763574480000|2025-11-19 17:48:00|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|1
1763574490000|2025-11-19 17:48:10|233.07|233.04|233.07|232.99|233.12|233.04|233.07|232.99|0
1763574500000|2025-11-19 17:48:20|233.12||233.07||233.12||233.07||0
1763574510000|2025-11-19 17:48:30|233.12||233.07||233.12||233.07||0
1763574520000|2025-11-19 17:48:40|233.02|232.94|233.02|232.94|233.02|232.99|233.02|232.94|3
1763574530000|2025-11-19 17:48:50|233.07||233.07||233.07||233.02||0
1763574540000|2025-11-19 17:49:00|233.12|232.99|233.12|233.04|233.12|233.04|233.07|232.94|0
1763574550000|2025-11-19 17:49:10||232.99||232.99||232.99||232.99|0
1763574560000|2025-11-19 17:49:20||233.04||233.04||233.04||232.99|45
1763574570000|2025-11-19 17:49:30|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.99|2
1763574580000|2025-11-19 17:49:40|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|20
1763574590000|2025-11-19 17:49:50|233.12||233.12||233.12||233.07||12
1763574600000|2025-11-19 17:50:00|233.07||233.07||233.12||233.07||3
1763574610000|2025-11-19 17:50:10|233.12||233.07||233.12||233.07||1
1763574620000|2025-11-19 17:50:20|233.12|233.04|233.12|233.04|233.12|233.04|233.07|233.04|1
1763574630000|2025-11-19 17:50:30|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|5
1763574640000|2025-11-19 17:50:40|233.12|233.09|233.12|233.04|233.17|233.09|233.12|233.04|2
1763574660000|2025-11-19 17:51:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|2
1763574670000|2025-11-19 17:51:10|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|8
1763574680000|2025-11-19 17:51:20|233.22|233.04|233.17|233.09|233.22|233.09|233.17|233.04|9
1763574690000|2025-11-19 17:51:30||233.04||233.09||233.09||233.04|0
1763574700000|2025-11-19 17:51:40|233.22||233.17||233.22||233.17||2
1763574710000|2025-11-19 17:51:50|233.22||233.22||233.22||233.22||1
1763574720000|2025-11-19 17:52:00||233.14||233.14||233.14||233.14|0
1763574730000|2025-11-19 17:52:10|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|1
1763574740000|2025-11-19 17:52:20|233.17|233.09|233.17|233.09|233.22|233.09|233.17|233.04|2
1763574750000|2025-11-19 17:52:30|233.22||233.17||233.22||233.17||1
1763574760000|2025-11-19 17:52:40|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.09|1
1763574770000|2025-11-19 17:52:50|||||||||2
1763574780000|2025-11-19 17:53:00|||||||||1
1763574790000|2025-11-19 17:53:10|233.27||233.27||233.27||233.22||3
1763574800000|2025-11-19 17:53:20|233.22||233.27||233.27||233.22||2
1763574810000|2025-11-19 17:53:30|233.22|233.19|233.22|233.14|233.27|233.19|233.22|233.14|1
1763574830000|2025-11-19 17:53:50||233.09||233.14||233.14||233.09|0
1763574840000|2025-11-19 17:54:00||233.09||233.14||233.14||233.09|0
1763574850000|2025-11-19 17:54:10|233.27|233.09|233.22|233.14|233.27|233.14|233.22|233.09|0
1763574860000|2025-11-19 17:54:20|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|3
1763574870000|2025-11-19 17:54:30|233.27|233.09|233.17|233.09|233.27|233.09|233.17|233.09|2
1763574880000|2025-11-19 17:54:40|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|0
1763574890000|2025-11-19 17:54:50||233.09||233.14||233.14||233.09|0
1763574900000|2025-11-19 17:55:00|233.27|233.19|233.27|233.14|233.27|233.19|233.27|233.14|1
1763574910000|2025-11-19 17:55:10||233.19||233.19||233.19||233.14|1
1763574920000|2025-11-19 17:55:20|233.32|233.24|233.32|233.24|233.32|233.24|233.27|233.19|2
1763574930000|2025-11-19 17:55:30|233.27|233.19|233.27|233.19|233.32|233.24|233.27|233.19|5
1763574940000|2025-11-19 17:55:40|233.32|233.24|233.32|233.19|233.32|233.24|233.27|233.19|2
1763574950000|2025-11-19 17:55:50|233.27||233.27||233.27||233.27||0
1763574960000|2025-11-19 17:56:00|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|2
1763574970000|2025-11-19 17:56:10|||||||||2
1763574990000|2025-11-19 17:56:30|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|3
1763575000000|2025-11-19 17:56:40|233.32|233.24|233.27|233.14|233.32|233.24|233.27|233.14|2
1763575010000|2025-11-19 17:56:50||233.19||233.19||233.19||233.19|2
1763575020000|2025-11-19 17:57:00|233.32|233.24|233.32|233.24|233.32|233.24|233.27|233.19|1
1763575030000|2025-11-19 17:57:10|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.29|1
1763575040000|2025-11-19 17:57:20|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|4
1763575060000|2025-11-19 17:57:40|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|4
1763575070000|2025-11-19 17:57:50|233.27||233.32||233.32||233.27||13
1763575080000|2025-11-19 17:58:00|233.27|233.14|233.27|233.14|233.32|233.19|233.27|233.14|0
1763575090000|2025-11-19 17:58:10||233.19||233.19||233.19||233.14|9
1763575100000|2025-11-19 17:58:20|233.32||233.32||233.32||233.27||0
1763575110000|2025-11-19 17:58:30|233.27||233.27||233.27||233.27||0
1763575120000|2025-11-19 17:58:40|233.32||233.27||233.32||233.27||110
1763575130000|2025-11-19 17:58:50|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|8
1763575140000|2025-11-19 17:59:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|1
1763575150000|2025-11-19 17:59:10|||||||||2
1763575160000|2025-11-19 17:59:20|233.32||233.32||233.32||233.32||23
1763575170000|2025-11-19 17:59:30|233.27||233.27||233.27||233.27||0
1763575190000|2025-11-19 17:59:50|||||||||5
1763575200000|2025-11-19 18:00:00|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|6
1763575220000|2025-11-19 18:00:20|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|0
1763575230000|2025-11-19 18:00:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|0
1763575240000|2025-11-19 18:00:40|233.37||233.37||233.37||233.32||0
1763575260000|2025-11-19 18:01:00|233.32||233.32||233.32||233.32||0
1763575270000|2025-11-19 18:01:10|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.14|7
1763575280000|2025-11-19 18:01:20|||||||||3
1763575300000|2025-11-19 18:01:40|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.24|91
1763575310000|2025-11-19 18:01:50|233.32||233.32||233.32||233.32||0
1763575320000|2025-11-19 18:02:00|233.37||233.32||233.37||233.32||1
1763575330000|2025-11-19 18:02:10|233.37||233.37||233.37||233.37||0
1763575340000|2025-11-19 18:02:20||233.29||233.29||233.29||233.29|0
1763575350000|2025-11-19 18:02:30|233.42||233.42||233.42||233.37||1
1763575360000|2025-11-19 18:02:40|233.47|233.34|233.47|233.34|233.47|233.34|233.47|233.34|1
1763575370000|2025-11-19 18:02:50||233.39||233.39||233.39||233.39|0
1763575410000|2025-11-19 18:03:30|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|40
1763575420000|2025-11-19 18:03:40|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|13
1763575440000|2025-11-19 18:04:00|233.52||233.47||233.52||233.47||10
1763575450000|2025-11-19 18:04:10|233.52|233.34|233.52|233.39|233.52|233.39|233.47|233.34|11
1763575460000|2025-11-19 18:04:20|233.47||233.52||233.52||233.47||100
1763575480000|2025-11-19 18:04:40||233.44||233.44||233.44||233.44|0
1763575490000|2025-11-19 18:04:50||233.39||233.39||233.39||233.39|1
1763575500000|2025-11-19 18:05:00|233.57|233.44|233.52|233.44|233.57|233.44|233.52|233.44|4
1763575510000|2025-11-19 18:05:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|51
1763575540000|2025-11-19 18:05:40|233.42|233.34|233.47|233.34|233.47|233.34|233.42|233.34|14
1763575550000|2025-11-19 18:05:50||233.39||233.39||233.39||233.39|0
1763575560000|2025-11-19 18:06:00||233.34||233.39||233.39||233.34|1
1763575570000|2025-11-19 18:06:10|233.52|233.34|233.47|233.34|233.52|233.34|233.47|233.34|2
1763575580000|2025-11-19 18:06:20|233.52|233.39|233.52|233.39|233.52|233.39|233.52|233.39|2
1763575590000|2025-11-19 18:06:30|233.47||233.47||233.47||233.47||0
1763575600000|2025-11-19 18:06:40|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|1
1763575610000|2025-11-19 18:06:50|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|3
1763575620000|2025-11-19 18:07:00|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|10
1763575630000|2025-11-19 18:07:10|233.37|233.24|233.37|233.24|233.37|233.24|233.32|233.24|0
1763575640000|2025-11-19 18:07:20|233.32||233.32||233.37||233.32||0
1763575650000|2025-11-19 18:07:30||233.19||233.19||233.19||233.19|0
1763575670000|2025-11-19 18:07:50|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|0
1763575680000|2025-11-19 18:08:00|233.32|233.19|233.32|233.19|233.32|233.19|233.32|233.19|0
1763575690000|2025-11-19 18:08:10|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|0
1763575710000|2025-11-19 18:08:30||233.29||233.29||233.29||233.29|0
1763575720000|2025-11-19 18:08:40|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.24|0
1763575730000|2025-11-19 18:08:50|233.32|233.19|233.32|233.24|233.37|233.24|233.32|233.19|38
1763575740000|2025-11-19 18:09:00|233.37||233.37||233.37||233.37||1
1763575760000|2025-11-19 18:09:20|233.42|233.29|233.37|233.29|233.42|233.29|233.37|233.29|1
1763575770000|2025-11-19 18:09:30|233.42||233.37||233.42||233.37||1
1763575780000|2025-11-19 18:09:40|233.42||233.42||233.42||233.37||0
1763575790000|2025-11-19 18:09:50|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.34|0
1763575800000|2025-11-19 18:10:00|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|5
1763575810000|2025-11-19 18:10:10|233.37|233.29|233.37|233.24|233.37|233.29|233.37|233.24|0
1763575820000|2025-11-19 18:10:20||233.29||233.24||233.29||233.24|0
1763575830000|2025-11-19 18:10:30|233.42|233.29|233.42|233.29|233.42|233.29|233.42|233.29|0
1763575850000|2025-11-19 18:10:50||233.34||233.34||233.34||233.34|0
1763575860000|2025-11-19 18:11:00|233.47||233.47||233.47||233.47||0
1763575870000|2025-11-19 18:11:10|233.42||233.42||233.42||233.42||0
1763575880000|2025-11-19 18:11:20|233.47||233.47||233.47||233.47||0
1763575890000|2025-11-19 18:11:30||233.39||233.39||233.39||233.39|0
1763575900000|2025-11-19 18:11:40|233.52|233.44|233.57|233.44|233.57|233.44|233.52|233.44|7
1763575910000|2025-11-19 18:11:50||233.49||233.49||233.49||233.49|0
1763575920000|2025-11-19 18:12:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|1
1763575930000|2025-11-19 18:12:10|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|11
1763575940000|2025-11-19 18:12:20|233.47||233.52||233.52||233.47||0
1763575950000|2025-11-19 18:12:30||233.44||233.44||233.44||233.44|0
1763575970000|2025-11-19 18:12:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|0
1763575980000|2025-11-19 18:13:00|233.62||233.62||233.62||233.62||5
1763575990000|2025-11-19 18:13:10||233.54||233.54||233.54||233.54|0
1763576000000|2025-11-19 18:13:20|233.67||233.67||233.67||233.67||1
1763576010000|2025-11-19 18:13:30||233.59||233.59||233.59||233.59|0
1763576020000|2025-11-19 18:13:40|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|4
1763576030000|2025-11-19 18:13:50|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|0
1763576040000|2025-11-19 18:14:00|233.62||233.62||233.62||233.62||0
1763576050000|2025-11-19 18:14:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|2
1763576060000|2025-11-19 18:14:20|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|10
1763576080000|2025-11-19 18:14:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|3
1763576100000|2025-11-19 18:15:00|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|2
1763576110000|2025-11-19 18:15:10|233.62||233.62||233.67||233.62||0
1763576120000|2025-11-19 18:15:20|233.67||233.62||233.67||233.62||0
1763576130000|2025-11-19 18:15:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|26
1763576140000|2025-11-19 18:15:40|233.52|233.44|233.52|233.39|233.52|233.44|233.52|233.39|2
1763576150000|2025-11-19 18:15:50||233.44||233.44||233.44||233.44|0
1763576170000|2025-11-19 18:16:10|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|16
1763576180000|2025-11-19 18:16:20|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|23
1763576190000|2025-11-19 18:16:30|233.52||233.52||233.52||233.52||1
1763576200000|2025-11-19 18:16:40|233.47||233.47||233.47||233.47||0
1763576220000|2025-11-19 18:17:00|233.52|233.44|233.52|233.39|233.52|233.44|233.47|233.39|6
1763576230000|2025-11-19 18:17:10|233.47||233.52||233.52||233.47||1
1763576240000|2025-11-19 18:17:20||233.44||233.44||233.44||233.44|0
1763576250000|2025-11-19 18:17:30|233.57||233.52||233.57||233.52||10
1763576260000|2025-11-19 18:17:40|||||||||9
1763576270000|2025-11-19 18:17:50||233.39||233.39||233.39||233.39|1
1763576280000|2025-11-19 18:18:00|233.47||233.47||233.47||233.47||0
1763576300000|2025-11-19 18:18:20|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|9
1763576310000|2025-11-19 18:18:30|233.52||233.52||233.52||233.52||0
1763576340000|2025-11-19 18:19:00||233.44||233.44||233.44||233.44|0
1763576350000|2025-11-19 18:19:10||233.39||233.44||233.44||233.39|5
1763576360000|2025-11-19 18:19:20|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.34|12
1763576370000|2025-11-19 18:19:30|233.52||233.52||233.52||233.52||3
1763576380000|2025-11-19 18:19:40|233.47|233.44|233.52|233.44|233.52|233.44|233.47|233.44|1
1763576390000|2025-11-19 18:19:50|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.49|8
1763576400000|2025-11-19 18:20:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|3
1763576410000|2025-11-19 18:20:10|||||||||1
1763576420000|2025-11-19 18:20:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|0
1763576430000|2025-11-19 18:20:30|233.62|233.54|233.67|233.54|233.67|233.54|233.62|233.54|2
1763576440000|2025-11-19 18:20:40|233.62||233.67||233.67||233.62||0
1763576460000|2025-11-19 18:21:00||233.59||233.59||233.59||233.59|0
1763576470000|2025-11-19 18:21:10|233.72||233.72||233.72||233.72||1
1763576480000|2025-11-19 18:21:20|233.77|233.64|233.72|233.64|233.77|233.64|233.72|233.64|0
1763576490000|2025-11-19 18:21:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|0
1763576500000|2025-11-19 18:21:40|233.82||233.82||233.82||233.82||0
1763576510000|2025-11-19 18:21:50|233.77|233.64|233.77|233.64|233.77|233.64|233.77|233.64|0
1763576520000|2025-11-19 18:22:00||233.69||233.69||233.69||233.69|0
1763576540000|2025-11-19 18:22:20|233.82||233.82||233.82||233.82||0
1763576560000|2025-11-19 18:22:40|233.77||233.82||233.82||233.77||0
1763576580000|2025-11-19 18:23:00||233.74||233.74||233.74||233.74|0
1763576590000|2025-11-19 18:23:10|233.87|233.79|233.82|233.69|233.87|233.79|233.82|233.69|2
1763576600000|2025-11-19 18:23:20|233.77|233.64|233.77|233.64|233.77|233.64|233.77|233.64|0
1763576620000|2025-11-19 18:23:40|233.72|233.69|233.72|233.64|233.72|233.69|233.72|233.64|0
1763576640000|2025-11-19 18:24:00|233.77||233.77||233.77||233.72||0
1763576650000|2025-11-19 18:24:10|233.72||233.72||233.72||233.72||0
1763576660000|2025-11-19 18:24:20|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|34
1763576670000|2025-11-19 18:24:30|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|7
1763576680000|2025-11-19 18:24:40|233.72|233.54|233.72|233.59|233.72|233.59|233.72|233.54|0
1763576690000|2025-11-19 18:24:50||233.64||233.59||233.64||233.59|0
1763576700000|2025-11-19 18:25:00||233.64||233.64||233.64||233.64|0
1763576720000|2025-11-19 18:25:20|233.77|233.69|233.77|233.64|233.77|233.69|233.77|233.64|6
1763576760000|2025-11-19 18:26:00|233.72|233.59|233.72|233.59|233.72|233.59|233.72|233.59|0
1763576810000|2025-11-19 18:26:50|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|2
1763576830000|2025-11-19 18:27:10|233.62||233.62||233.62||233.62||0
1763576840000|2025-11-19 18:27:20|233.67||233.62||233.67||233.62||1
1763576860000|2025-11-19 18:27:40|233.57|233.49|233.57|233.44|233.57|233.49|233.57|233.44|6
1763576870000|2025-11-19 18:27:50|233.52|233.39|233.52|233.39|233.52|233.39|233.52|233.39|2
1763576880000|2025-11-19 18:28:00|233.57|233.44|233.57|233.44|233.57|233.44|233.57|233.44|1
1763576890000|2025-11-19 18:28:10|233.52||233.57||233.57||233.52||0
1763576900000|2025-11-19 18:28:20||233.49||233.49||233.49||233.49|0
1763576910000|2025-11-19 18:28:30|233.62|233.44|233.57|233.44|233.62|233.44|233.57|233.44|3
1763576920000|2025-11-19 18:28:40||233.49||233.49||233.49||233.49|0
1763576930000|2025-11-19 18:28:50||233.44||233.44||233.44||233.44|0
1763576940000|2025-11-19 18:29:00||233.49||233.44||233.49||233.44|0
1763576960000|2025-11-19 18:29:20|233.52||233.52||233.52||233.52||0
1763576970000|2025-11-19 18:29:30|233.57||233.57||233.57||233.57||0
1763576980000|2025-11-19 18:29:40|233.52|233.49|233.52|233.44|233.52|233.49|233.52|233.44|1
1763577000000|2025-11-19 18:30:00|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|3
1763577010000|2025-11-19 18:30:10|233.57||233.57||233.57||233.57||1
1763577030000|2025-11-19 18:30:30|233.52||233.57||233.57||233.52||1
1763577040000|2025-11-19 18:30:40|233.52|233.39|233.52|233.44|233.52|233.44|233.52|233.39|2
1763577050000|2025-11-19 18:30:50|233.57||233.57||233.57||233.57||0
1763577090000|2025-11-19 18:31:30||233.49||233.49||233.49||233.49|0
1763577100000|2025-11-19 18:31:40|233.52|233.44|233.57|233.44|233.57|233.44|233.52|233.44|5
1763577110000|2025-11-19 18:31:50|233.62|233.49|233.62|233.49|233.62|233.49|233.62|233.49|1
1763577120000|2025-11-19 18:32:00|233.57||233.62||233.62||233.57||0
1763577130000|2025-11-19 18:32:10|233.57||233.62||233.62||233.57||0
1763577140000|2025-11-19 18:32:20|233.57||233.62||233.62||233.57||0
1763577150000|2025-11-19 18:32:30|233.57||233.57||233.57||233.57||0
1763577170000|2025-11-19 18:32:50||233.44||233.44||233.44||233.44|6
1763577180000|2025-11-19 18:33:00|233.52||233.52||233.52||233.52||0
1763577190000|2025-11-19 18:33:10|233.57||233.57||233.57||233.57||0
1763577200000|2025-11-19 18:33:20|233.52||233.52||233.52||233.52||0
1763577210000|2025-11-19 18:33:30||233.39||233.39||233.39||233.39|1
1763577220000|2025-11-19 18:33:40||233.44||233.44||233.44||233.44|0
1763577230000|2025-11-19 18:33:50||233.39||233.39||233.39||233.39|1
1763577240000|2025-11-19 18:34:00|233.57|233.44|233.52|233.44|233.57|233.44|233.52|233.44|1
1763577250000|2025-11-19 18:34:10||233.39||233.39||233.39||233.39|0
1763577280000|2025-11-19 18:34:40|233.57|233.44|233.57|233.44|233.57|233.44|233.57|233.44|0
1763577290000|2025-11-19 18:34:50||233.49||233.49||233.49||233.49|0
1763577300000|2025-11-19 18:35:00|233.62||233.62||233.62||233.62||0
1763577320000|2025-11-19 18:35:20||233.54||233.54||233.54||233.54|2
1763577330000|2025-11-19 18:35:30|233.67||233.67||233.67||233.67||2
1763577340000|2025-11-19 18:35:40||233.59||233.59||233.59||233.59|0
1763577350000|2025-11-19 18:35:50|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|2
1763577360000|2025-11-19 18:36:00|233.67||233.67||233.72||233.67||0
1763577370000|2025-11-19 18:36:10|233.72||233.72||233.72||233.72||0
1763577390000|2025-11-19 18:36:30||233.64||233.64||233.64||233.64|0
1763577410000|2025-11-19 18:36:50|233.77||233.77||233.77||233.77||0
1763577430000|2025-11-19 18:37:10|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.69|0
1763577460000|2025-11-19 18:37:40|233.77|233.74|233.77|233.64|233.77|233.74|233.77|233.64|0
1763577480000|2025-11-19 18:38:00||233.69||233.69||233.69||233.64|1
1763577490000|2025-11-19 18:38:10|233.82|233.64|233.87|233.74|234.02|233.89|233.82|233.64|80
1763577500000|2025-11-19 18:38:20|233.82|233.69|233.82|233.69|233.87|233.74|233.82|233.69|6
1763577510000|2025-11-19 18:38:30||233.74||233.74||233.74||233.69|0
1763577520000|2025-11-19 18:38:40|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|6
1763577530000|2025-11-19 18:38:50|233.82|233.74|233.82|233.69|233.82|233.74|233.82|233.69|7
1763577540000|2025-11-19 18:39:00|233.77|233.74|233.77|233.64|233.77|233.74|233.72|233.64|8
1763577550000|2025-11-19 18:39:10|233.72|233.59|233.72|233.59|233.72|233.59|233.72|233.59|0
1763577560000|2025-11-19 18:39:20||233.64||233.64||233.64||233.59|0
1763577570000|2025-11-19 18:39:30|233.77|233.69|233.82|233.69|233.82|233.69|233.72|233.69|22
1763577590000|2025-11-19 18:39:50||233.74||233.74||233.74||233.74|0
1763577600000|2025-11-19 18:40:00|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|21
1763577610000|2025-11-19 18:40:10|233.82|233.69|233.77|233.64|233.87|233.69|233.77|233.64|3
1763577630000|2025-11-19 18:40:30|233.72|233.59|233.77|233.64|233.77|233.64|233.72|233.59|3
1763577640000|2025-11-19 18:40:40|233.72||233.72||233.72||233.72||0
1763577650000|2025-11-19 18:40:50|233.77||233.77||233.77||233.77||3
1763577670000|2025-11-19 18:41:10|233.72|233.59|233.72|233.59|233.72|233.59|233.72|233.59|0
1763577690000|2025-11-19 18:41:30|233.77|233.64|233.72|233.59|233.77|233.64|233.72|233.59|0
1763577700000|2025-11-19 18:41:40|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|3
1763577720000|2025-11-19 18:42:00|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.59|1
1763577760000|2025-11-19 18:42:40|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|15
1763577770000|2025-11-19 18:42:50||233.44||233.44||233.44||233.44|1
1763577780000|2025-11-19 18:43:00|233.52||233.52||233.57||233.52||2
1763577790000|2025-11-19 18:43:10|233.57||233.57||233.57||233.52||47
1763577800000|2025-11-19 18:43:20|233.62|233.49|233.57|233.44|233.62|233.49|233.57|233.44|3
1763577810000|2025-11-19 18:43:30|233.52||233.52||233.52||233.52||0
1763577830000|2025-11-19 18:43:50|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|6
1763577840000|2025-11-19 18:44:00|233.47||233.52||233.52||233.47||0
1763577860000|2025-11-19 18:44:20||233.44||233.44||233.44||233.44|0
1763577870000|2025-11-19 18:44:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|7
1763577880000|2025-11-19 18:44:40||233.44||233.44||233.44||233.44|6
1763577890000|2025-11-19 18:44:50||233.49||233.49||233.49||233.49|0
1763577900000|2025-11-19 18:45:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|3
1763577910000|2025-11-19 18:45:10||233.39||233.39||233.39||233.39|0
1763577920000|2025-11-19 18:45:20|233.47||233.52||233.52||233.47||0
1763577940000|2025-11-19 18:45:40|233.47||233.52||233.52||233.47||0
1763577960000|2025-11-19 18:46:00||233.44||233.39||233.44||233.39|0
1763577970000|2025-11-19 18:46:10|233.47||233.47||233.52||233.47||0
1763577980000|2025-11-19 18:46:20||233.34||233.39||233.39||233.34|1
1763578010000|2025-11-19 18:46:50|233.52||233.47||233.52||233.47||9
1763578020000|2025-11-19 18:47:00|233.52||233.52||233.52||233.52||0
1763578040000|2025-11-19 18:47:20||233.44||233.44||233.44||233.44|0
1763578060000|2025-11-19 18:47:40|233.57||233.57||233.57||233.57||9
1763578070000|2025-11-19 18:47:50|233.52||233.52||233.52||233.52||0
1763578090000|2025-11-19 18:48:10|233.57||233.57||233.57||233.57||49
1763578100000|2025-11-19 18:48:20|233.52|233.39|233.47|233.39|233.52|233.39|233.47|233.39|102
1763578110000|2025-11-19 18:48:30||233.34||233.39||233.39||233.34|2
1763578120000|2025-11-19 18:48:40||233.34||233.34||233.34||233.34|0
1763578140000|2025-11-19 18:49:00|233.42|233.29|233.42|233.29|233.42|233.29|233.42|233.29|0
1763578160000|2025-11-19 18:49:20||233.34||233.34||233.34||233.34|1
1763578170000|2025-11-19 18:49:30|233.47||233.47||233.47||233.47||0
1763578180000|2025-11-19 18:49:40|233.42|233.29|233.37|233.29|233.42|233.29|233.37|233.29|10
1763578190000|2025-11-19 18:49:50|233.42|233.34|233.47|233.34|233.47|233.34|233.42|233.34|11
1763578200000|2025-11-19 18:50:00|233.52|233.39|233.52|233.39|233.52|233.39|233.52|233.39|17
1763578210000|2025-11-19 18:50:10||233.44||233.44||233.44||233.44|0
1763578220000|2025-11-19 18:50:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|4
1763578230000|2025-11-19 18:50:30|233.62||233.62||233.62||233.62||0
1763578250000|2025-11-19 18:50:50||233.54||233.49||233.54||233.49|2
1763578280000|2025-11-19 18:51:20|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|0
1763578310000|2025-11-19 18:51:50|233.72|233.59|233.72|233.59|233.72|233.59|233.72|233.59|0
1763578330000|2025-11-19 18:52:10|233.67||233.67||233.67||233.67||0
1763578340000|2025-11-19 18:52:20|233.72||233.72||233.72||233.72||0
1763578350000|2025-11-19 18:52:30||233.64||233.64||233.64||233.64|0
1763578380000|2025-11-19 18:53:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|1
1763578390000|2025-11-19 18:53:10|233.72|233.59|233.72|233.64|233.72|233.64|233.72|233.59|32
1763578400000|2025-11-19 18:53:20|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|4
1763578420000|2025-11-19 18:53:40||233.59||233.59||233.59||233.59|0
1763578440000|2025-11-19 18:54:00|233.72||233.72||233.72||233.72||4
1763578470000|2025-11-19 18:54:30||233.64||233.64||233.64||233.64|0
1763578480000|2025-11-19 18:54:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|3
1763578500000|2025-11-19 18:55:00||233.64||233.69||233.69||233.64|6
1763578510000|2025-11-19 18:55:10|233.82||233.77||233.82||233.77||0
1763578520000|2025-11-19 18:55:20|233.82||233.82||233.82||233.82||0
1763578540000|2025-11-19 18:55:40|233.77||233.77||233.77||233.77||0
1763578550000|2025-11-19 18:55:50||233.64||233.64||233.64||233.64|2
1763578570000|2025-11-19 18:56:10|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.69|1
1763578580000|2025-11-19 18:56:20|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|1
1763578590000|2025-11-19 18:56:30||233.69||233.69||233.69||233.69|0
1763578600000|2025-11-19 18:56:40|233.77||233.77||233.77||233.77||0
1763578610000|2025-11-19 18:56:50|233.82|233.74|233.82|233.69|233.82|233.74|233.82|233.69|50
1763578620000|2025-11-19 18:57:00||233.74||233.74||233.74||233.74|0
1763578650000|2025-11-19 18:57:30||233.69||233.69||233.69||233.69|2
1763578700000|2025-11-19 18:58:20||233.74||233.74||233.74||233.74|1
1763578720000|2025-11-19 18:58:40||233.69||233.69||233.69||233.69|1
1763578740000|2025-11-19 18:59:00|233.77||233.77||233.77||233.77||0
1763578750000|2025-11-19 18:59:10||233.64||233.64||233.64||233.64|11
1763578770000|2025-11-19 18:59:30|||||||||7
1763578790000|2025-11-19 18:59:50|233.72|233.59|233.72|233.59|233.72|233.59|233.72|233.59|0
1763578800000|2025-11-19 19:00:00|233.67|233.49|233.72|233.59|233.77|233.64|233.62|233.49|12
1763578810000|2025-11-19 19:00:10|233.67|233.64|233.67|233.54|233.72|233.64|233.62|233.54|2
1763578820000|2025-11-19 19:00:20|233.62|233.49|233.57|233.49|233.62|233.49|233.57|233.49|5
1763578830000|2025-11-19 19:00:30|233.62||233.62||233.62||233.57||17
1763578850000|2025-11-19 19:00:50||233.54||233.49||233.54||233.49|1
1763578870000|2025-11-19 19:01:10||233.54||233.49||233.54||233.49|2
1763578880000|2025-11-19 19:01:20||233.54||233.54||233.54||233.54|0
1763578890000|2025-11-19 19:01:30||233.49||233.49||233.49||233.49|1
1763578900000|2025-11-19 19:01:40|233.57|233.44|233.57|233.44|233.62|233.44|233.57|233.44|6
1763578910000|2025-11-19 19:01:50|233.62|233.49|233.62|233.49|233.62|233.49|233.62|233.49|5
1763578920000|2025-11-19 19:02:00|233.67|233.54|233.62|233.49|233.67|233.59|233.62|233.49|24
1763578930000|2025-11-19 19:02:10|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|1
1763578950000|2025-11-19 19:02:30|233.62|233.49|233.67|233.54|233.67|233.54|233.62|233.49|4
1763578970000|2025-11-19 19:02:50|233.62|233.49|233.62|233.49|233.62|233.49|233.62|233.49|1
1763578980000|2025-11-19 19:03:00|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|3
1763578990000|2025-11-19 19:03:10|233.62||233.67||233.67||233.62||0
1763579010000|2025-11-19 19:03:30|233.62||233.62||233.62||233.62||0
1763579020000|2025-11-19 19:03:40|233.67||233.67||233.67||233.67||1
1763579040000|2025-11-19 19:04:00||233.59||233.59||233.59||233.59|0
1763579060000|2025-11-19 19:04:20|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|2
1763579070000|2025-11-19 19:04:30|233.67||233.67||233.67||233.67||1
1763579080000|2025-11-19 19:04:40||233.59||233.59||233.59||233.59|0
1763579100000|2025-11-19 19:05:00|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|0
1763579110000|2025-11-19 19:05:10|233.67|233.49|233.62|233.49|233.67|233.49|233.62|233.49|0
1763579120000|2025-11-19 19:05:20|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|0
1763579130000|2025-11-19 19:05:30|233.62||233.62||233.62||233.62||0
1763579140000|2025-11-19 19:05:40|233.67||233.67||233.67||233.67||0
1763579170000|2025-11-19 19:06:10|233.62||233.62||233.62||233.62||0
1763579180000|2025-11-19 19:06:20||233.49||233.49||233.49||233.49|1
1763579190000|2025-11-19 19:06:30||233.54||233.49||233.54||233.49|0
1763579200000|2025-11-19 19:06:40|233.57||233.62||233.62||233.57||0
1763579210000|2025-11-19 19:06:50|233.57|233.44|233.57|233.44|233.57|233.44|233.57|233.44|2
1763579220000|2025-11-19 19:07:00|233.62|233.49|233.57|233.49|233.62|233.49|233.57|233.49|0
1763579230000|2025-11-19 19:07:10|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.49|1
1763579240000|2025-11-19 19:07:20|233.67||233.67||233.67||233.62||0
1763579250000|2025-11-19 19:07:30|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.59|1
1763579260000|2025-11-19 19:07:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|1
1763579270000|2025-11-19 19:07:50|233.67||233.62||233.67||233.62||0
1763579280000|2025-11-19 19:08:00||233.49||233.49||233.49||233.49|0
1763579290000|2025-11-19 19:08:10||233.54||233.54||233.54||233.54|0
1763579300000|2025-11-19 19:08:20|233.67||233.67||233.67||233.67||0
1763579310000|2025-11-19 19:08:30||233.59||233.59||233.59||233.59|0
1763579340000|2025-11-19 19:09:00|233.72|233.64|233.67|233.54|233.72|233.64|233.67|233.54|3
1763579350000|2025-11-19 19:09:10|233.62|233.59|233.72|233.64|233.72|233.64|233.62|233.59|1
1763579360000|2025-11-19 19:09:20||233.59||233.59||233.59||233.59|1
1763579370000|2025-11-19 19:09:30|233.67|233.54|233.67|233.54|233.72|233.54|233.67|233.54|0
1763579380000|2025-11-19 19:09:40|233.62||233.67||233.67||233.62||0
1763579390000|2025-11-19 19:09:50|233.62|233.49|233.62|233.49|233.62|233.49|233.62|233.49|0
1763579400000|2025-11-19 19:10:00|233.57|233.44|233.57|233.44|233.57|233.44|233.57|233.44|0
1763579410000|2025-11-19 19:10:10|233.52|233.49|233.52|233.44|233.52|233.49|233.52|233.44|0
1763579420000|2025-11-19 19:10:20|233.57||233.57||233.57||233.57||0
1763579430000|2025-11-19 19:10:30|233.52||233.57||233.57||233.52||0
1763579440000|2025-11-19 19:10:40|233.52||233.52||233.52||233.52||0
1763579450000|2025-11-19 19:10:50|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|0
1763579460000|2025-11-19 19:11:00|233.57|233.44|233.52|233.44|233.57|233.44|233.52|233.44|0
1763579470000|2025-11-19 19:11:10|233.57||233.52||233.57||233.52||0
1763579480000|2025-11-19 19:11:20|233.57|233.39|233.52|233.44|233.57|233.44|233.52|233.39|71
1763579490000|2025-11-19 19:11:30||233.39||233.39||233.39||233.39|0
1763579500000|2025-11-19 19:11:40|233.47|233.44|233.57|233.44|233.57|233.44|233.47|233.44|17
1763579510000|2025-11-19 19:11:50|233.52||233.52||233.52||233.52||2
1763579520000|2025-11-19 19:12:00|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|83
1763579530000|2025-11-19 19:12:10|233.47|233.44|233.57|233.44|233.57|233.44|233.47|233.44|13
1763579540000|2025-11-19 19:12:20||233.49||233.49||233.49||233.49|0
1763579560000|2025-11-19 19:12:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|0
1763579580000|2025-11-19 19:13:00|233.57|233.49|233.57|233.44|233.57|233.49|233.52|233.44|6
1763579590000|2025-11-19 19:13:10||233.49||233.49||233.49||233.44|1
1763579600000|2025-11-19 19:13:20|233.62||233.57||233.62||233.57||0
1763579610000|2025-11-19 19:13:30|233.52|233.44|233.57|233.44|233.57|233.44|233.52|233.44|0
1763579630000|2025-11-19 19:13:50|233.52||233.52||233.52||233.52||0
1763579640000|2025-11-19 19:14:00|233.57||233.57||233.57||233.57||0
1763579660000|2025-11-19 19:14:20|233.62|233.49|233.62|233.49|233.62|233.49|233.62|233.49|1
1763579680000|2025-11-19 19:14:40||233.54||233.54||233.54||233.54|0
1763579690000|2025-11-19 19:14:50|||||||||1
1763579700000|2025-11-19 19:15:00|233.67||233.67||233.67||233.67||0
1763579710000|2025-11-19 19:15:10|233.62|233.49|233.62|233.49|233.62|233.49|233.62|233.49|2
1763579720000|2025-11-19 19:15:20|233.57||233.57||233.62||233.57||0
1763579730000|2025-11-19 19:15:30|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|1
1763579740000|2025-11-19 19:15:40||233.39||233.39||233.39||233.39|10
1763579750000|2025-11-19 19:15:50||233.44||233.44||233.44||233.44|0
1763579760000|2025-11-19 19:16:00|233.57||233.57||233.57||233.57||2
1763579770000|2025-11-19 19:16:10|233.52||233.57||233.57||233.52||0
1763579780000|2025-11-19 19:16:20|233.52|233.39|233.52|233.39|233.52|233.39|233.52|233.39|0
1763579790000|2025-11-19 19:16:30|233.57|233.44|233.57|233.44|233.57|233.44|233.57|233.44|0
1763579800000|2025-11-19 19:16:40|233.52||233.52||233.57||233.52||0
1763579820000|2025-11-19 19:17:00|233.47|233.39|233.47|233.34|233.47|233.39|233.47|233.34|0
1763579830000|2025-11-19 19:17:10||233.39||233.39||233.39||233.39|0
1763579850000|2025-11-19 19:17:30||233.34||233.34||233.34||233.34|2
1763579870000|2025-11-19 19:17:50|233.52|233.39|233.52|233.44|233.52|233.44|233.52|233.39|0
1763579880000|2025-11-19 19:18:00|233.57||233.52||233.57||233.52||0
1763579890000|2025-11-19 19:18:10|233.57||233.52||233.57||233.52||0
1763579900000|2025-11-19 19:18:20||233.39||233.39||233.39||233.39|1
1763579920000|2025-11-19 19:18:40||233.44||233.39||233.44||233.39|0
1763579940000|2025-11-19 19:19:00|233.47|233.34|233.47|233.34|233.47|233.34|233.47|233.34|0
1763579950000|2025-11-19 19:19:10|233.52|233.39|233.52|233.39|233.52|233.39|233.52|233.39|0
1763579980000|2025-11-19 19:19:40|233.47||233.47||233.47||233.47||0
1763579990000|2025-11-19 19:19:50|233.52||233.52||233.52||233.52||0
1763580000000|2025-11-19 19:20:00|233.47|233.34|233.42|233.29|233.47|233.34|233.42|233.29|0
1763580010000|2025-11-19 19:20:10|233.47|233.34|233.47|233.34|233.47|233.34|233.47|233.34|0
1763580030000|2025-11-19 19:20:30|233.42||233.42||233.42||233.42||0
1763580040000|2025-11-19 19:20:40|233.47||233.47||233.47||233.47||0
1763580050000|2025-11-19 19:20:50|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.39|0
1763580080000|2025-11-19 19:21:20|233.52|233.44|233.52|233.39|233.52|233.44|233.52|233.39|3
1763580110000|2025-11-19 19:21:50|233.47||233.47||233.47||233.47||0
1763580120000|2025-11-19 19:22:00|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|0
1763580130000|2025-11-19 19:22:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|0
1763580140000|2025-11-19 19:22:20||233.34||233.34||233.34||233.34|1
1763580150000|2025-11-19 19:22:30|233.42||233.42||233.42||233.42||0
1763580160000|2025-11-19 19:22:40|233.47||233.42||233.47||233.42||0
1763580180000|2025-11-19 19:23:00|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|3
1763580190000|2025-11-19 19:23:10|233.37||233.37||233.37||233.37||0
1763580200000|2025-11-19 19:23:20|233.42||233.42||233.42||233.42||0
1763580210000|2025-11-19 19:23:30|233.37||233.37||233.42||233.37||0
1763580220000|2025-11-19 19:23:40|233.42||233.42||233.42||233.42||0
1763580240000|2025-11-19 19:24:00|233.37||233.37||233.37||233.37||0
1763580250000|2025-11-19 19:24:10|233.42||233.42||233.42||233.42||0
1763580270000|2025-11-19 19:24:30||233.34||233.34||233.34||233.34|1
1763580300000|2025-11-19 19:25:00|233.37|233.29|233.37|233.29|233.42|233.29|233.37|233.29|3
1763580310000|2025-11-19 19:25:10|233.42||233.37||233.42||233.37||0
1763580330000|2025-11-19 19:25:30|233.42|233.24|233.37|233.24|233.42|233.24|233.37|233.24|0
1763580340000|2025-11-19 19:25:40|233.32||233.37||233.37||233.32||0
1763580350000|2025-11-19 19:25:50|233.32||233.32||233.32||233.32||0
1763580360000|2025-11-19 19:26:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|0
1763580370000|2025-11-19 19:26:10||233.14||233.14||233.14||233.14|5
1763580380000|2025-11-19 19:26:20|233.22||233.27||233.27||233.22||1
1763580390000|2025-11-19 19:26:30|233.22||233.22||233.22||233.22||0
1763580400000|2025-11-19 19:26:40|233.17|233.09|233.12|233.04|233.17|233.09|233.12|232.99|5
1763580410000|2025-11-19 19:26:50|233.17||233.17||233.17||233.17||4
1763580420000|2025-11-19 19:27:00|233.22|233.09|233.17|233.09|233.22|233.09|233.17|233.09|7
1763580430000|2025-11-19 19:27:10|233.22||233.17||233.22||233.17||0
1763580460000|2025-11-19 19:27:40|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|4
1763580470000|2025-11-19 19:27:50||232.99||233.04||233.04||232.99|0
1763580500000|2025-11-19 19:28:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|0
1763580510000|2025-11-19 19:28:30||233.04||233.04||233.04||233.04|0
1763580520000|2025-11-19 19:28:40||233.09||233.09||233.09||233.09|0
1763580550000|2025-11-19 19:29:10||233.04||233.04||233.04||233.04|0
1763580570000|2025-11-19 19:29:30||233.09||233.09||233.09||233.04|1
1763580600000|2025-11-19 19:30:00|233.22||233.22||233.22||233.22||7
1763580610000|2025-11-19 19:30:10|233.27|233.14|233.27|233.19|233.27|233.19|233.27|233.14|9
1763580620000|2025-11-19 19:30:20||233.14||233.19||233.19||233.14|12
1763580640000|2025-11-19 19:30:40|233.32||233.27||233.32||233.27||10
1763580650000|2025-11-19 19:30:50|233.32||233.32||233.32||233.32||0
1763580660000|2025-11-19 19:31:00|233.27|233.14|233.27|233.14|233.27|233.14|233.27|233.14|1
1763580670000|2025-11-19 19:31:10|233.22|233.09|233.22|233.09|233.22|233.09|233.22|233.09|0
1763580690000|2025-11-19 19:31:30||233.14||233.09||233.14||233.09|0
1763580700000|2025-11-19 19:31:40||233.14||233.09||233.14||233.09|0
1763580710000|2025-11-19 19:31:50||233.14||233.14||233.14||233.14|0
1763580720000|2025-11-19 19:32:00||233.09||233.14||233.14||233.09|0
1763580730000|2025-11-19 19:32:10||233.09||233.14||233.14||233.09|0
1763580750000|2025-11-19 19:32:30|233.27||233.22||233.27||233.22||2
1763580760000|2025-11-19 19:32:40||233.09||233.09||233.09||233.09|1
1763580780000|2025-11-19 19:33:00|233.17|233.14|233.17|233.04|233.17|233.14|233.17|233.04|1
1763580810000|2025-11-19 19:33:30|233.22|233.09|233.22|233.09|233.22|233.09|233.22|233.09|0
1763580850000|2025-11-19 19:34:10|233.27|233.14|233.27|233.14|233.27|233.14|233.27|233.14|0
1763580870000|2025-11-19 19:34:30|233.22|233.19|233.22|233.14|233.22|233.19|233.22|233.14|7
1763580900000|2025-11-19 19:35:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|9
1763580910000|2025-11-19 19:35:10|233.32||233.32||233.32||233.32||0
1763580920000|2025-11-19 19:35:20|233.27||233.27||233.27||233.27||0
1763580930000|2025-11-19 19:35:30||233.14||233.14||233.14||233.14|5
1763580940000|2025-11-19 19:35:40|233.32|233.19|233.32|233.19|233.32|233.19|233.32|233.19|0
1763580960000|2025-11-19 19:36:00|233.27|233.14|233.22|233.14|233.27|233.14|233.22|233.14|0
1763580970000|2025-11-19 19:36:10|233.27||233.27||233.27||233.27||0
1763580980000|2025-11-19 19:36:20|233.22||233.22||233.22||233.22||0
1763580990000|2025-11-19 19:36:30|233.27||233.27||233.27||233.27||0
1763581020000|2025-11-19 19:37:00|233.22||233.22||233.22||233.22||0
1763581040000|2025-11-19 19:37:20||233.09||233.09||233.09||233.09|2
1763581050000|2025-11-19 19:37:30|233.27|233.14|233.27|233.14|233.27|233.14|233.27|233.14|0
1763581060000|2025-11-19 19:37:40|233.22|233.09|233.22|233.09|233.22|233.09|233.17|233.09|3
1763581070000|2025-11-19 19:37:50|233.17|233.04|233.17|233.09|233.17|233.09|233.17|233.04|0
1763581080000|2025-11-19 19:38:00|233.22||233.22||233.22||233.22||0
1763581100000|2025-11-19 19:38:20|233.17|233.04|233.17|233.09|233.17|233.09|233.17|233.04|0
1763581110000|2025-11-19 19:38:30|233.22||233.22||233.22||233.22||0
1763581120000|2025-11-19 19:38:40|233.17||233.17||233.17||233.17||0
1763581150000|2025-11-19 19:39:10|233.22||233.22||233.22||233.22||4
1763581160000|2025-11-19 19:39:20|233.17||233.17||233.17||233.17||0
1763581170000|2025-11-19 19:39:30||233.04||233.04||233.04||233.04|2
1763581200000|2025-11-19 19:40:00||233.09||233.09||233.09||233.09|0
1763581230000|2025-11-19 19:40:30|233.22||233.22||233.22||233.22||1
1763581240000|2025-11-19 19:40:40||233.14||233.14||233.14||233.14|1
1763581250000|2025-11-19 19:40:50|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|2
1763581260000|2025-11-19 19:41:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|0
1763581280000|2025-11-19 19:41:20|233.17||233.12||233.17||233.12||1
1763581290000|2025-11-19 19:41:30|233.17||233.17||233.17||233.12||0
1763581320000|2025-11-19 19:42:00|233.22|233.09|233.22|233.09|233.22|233.09|233.22|233.09|1
1763581330000|2025-11-19 19:42:10||233.14||233.14||233.14||233.14|0
1763581340000|2025-11-19 19:42:20|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|1
1763581350000|2025-11-19 19:42:30||233.04||233.09||233.09||233.04|0
1763581360000|2025-11-19 19:42:40||233.04||233.04||233.04||233.04|1
1763581370000|2025-11-19 19:42:50||233.09||233.09||233.09||233.09|0
1763581380000|2025-11-19 19:43:00|233.22||233.22||233.22||233.22||0
1763581400000|2025-11-19 19:43:20||233.14||233.09||233.14||233.09|0
1763581410000|2025-11-19 19:43:30|233.17||233.22||233.22||233.17||0
1763581420000|2025-11-19 19:43:40|233.17||233.17||233.17||233.17||0
1763581430000|2025-11-19 19:43:50|233.22||233.22||233.22||233.22||0
1763581440000|2025-11-19 19:44:00|233.17||233.22||233.22||233.17||0
1763581450000|2025-11-19 19:44:10|233.17||233.17||233.17||233.17||0
1763581470000|2025-11-19 19:44:30|233.22||233.22||233.22||233.22||0
1763581480000|2025-11-19 19:44:40|233.17||233.17||233.17||233.17||0
1763581490000|2025-11-19 19:44:50|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|2
1763581510000|2025-11-19 19:45:10|233.22||233.22||233.22||233.22||9
1763581520000|2025-11-19 19:45:20||233.14||233.14||233.14||233.14|0
1763581540000|2025-11-19 19:45:40|||||||||1
1763581560000|2025-11-19 19:46:00||233.09||233.09||233.09||233.09|2
1763581570000|2025-11-19 19:46:10|233.17||233.17||233.22||233.17||0
1763581590000|2025-11-19 19:46:30|233.22||233.17||233.22||233.17||0
1763581610000|2025-11-19 19:46:50||233.04||233.04||233.04||233.04|0
1763581620000|2025-11-19 19:47:00|233.22|233.09|233.22|233.09|233.22|233.09|233.22|233.09|0
1763581630000|2025-11-19 19:47:10||233.14||233.09||233.14||233.09|1
1763581650000|2025-11-19 19:47:30|233.17|233.04|233.12|232.99|233.17|233.04|233.12|232.99|1
1763581660000|2025-11-19 19:47:40|233.17|233.04|233.17|233.04|233.17|233.04|233.17|233.04|0
1763581670000|2025-11-19 19:47:50|233.12||233.12||233.12||233.12||0
1763581680000|2025-11-19 19:48:00|233.17||233.12||233.17||233.12||0
1763581690000|2025-11-19 19:48:10|233.17||233.17||233.17||233.17||0
1763581700000|2025-11-19 19:48:20|233.12||233.12||233.12||233.12||0
1763581710000|2025-11-19 19:48:30|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|0
1763581770000|2025-11-19 19:49:30|233.22||233.22||233.22||233.22||16
1763581800000|2025-11-19 19:50:00|233.27|233.14|233.22|233.14|233.27|233.14|233.22|233.14|0
1763581810000|2025-11-19 19:50:10|233.27||233.27||233.27||233.27||0
1763581860000|2025-11-19 19:51:00||233.19||233.19||233.19||233.19|4
1763581870000|2025-11-19 19:51:10|233.32||233.32||233.32||233.32||6
1763581890000|2025-11-19 19:51:30|233.27||233.32||233.32||233.27||0
1763581910000|2025-11-19 19:51:50|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|0
1763581920000|2025-11-19 19:52:00||233.19||233.19||233.19||233.19|3
1763581930000|2025-11-19 19:52:10|233.27||233.32||233.32||233.27||0
1763581940000|2025-11-19 19:52:20||233.24||233.24||233.24||233.24|0
1763581950000|2025-11-19 19:52:30|233.37||233.37||233.37||233.32||0
1763581960000|2025-11-19 19:52:40|233.32||233.32||233.32||233.32||0
1763581970000|2025-11-19 19:52:50|233.37||233.32||233.37||233.32||0
1763581980000|2025-11-19 19:53:00|233.37||233.37||233.37||233.32||1
1763582000000|2025-11-19 19:53:20|233.32||233.32||233.37||233.32||41
1763582010000|2025-11-19 19:53:30|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|15
1763582020000|2025-11-19 19:53:40|||||||||27
1763582030000|2025-11-19 19:53:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|1
1763582040000|2025-11-19 19:54:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.19|4
1763582050000|2025-11-19 19:54:10|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.24|22
1763582060000|2025-11-19 19:54:20|233.42|233.29|233.37|233.29|233.42|233.29|233.37|233.29|40
1763582070000|2025-11-19 19:54:30|||||||||20
1763582080000|2025-11-19 19:54:40|233.42||233.42||233.42||233.42||6
1763582090000|2025-11-19 19:54:50|233.37||233.37||233.37||233.37||0
1763582100000|2025-11-19 19:55:00|233.42|233.34|233.47|233.34|233.47|233.34|233.42|233.34|3
1763582110000|2025-11-19 19:55:10|233.52|233.39|233.47|233.39|233.52|233.39|233.47|233.39|5
1763582120000|2025-11-19 19:55:20||233.34||233.34||233.34||233.34|1
1763582140000|2025-11-19 19:55:40||233.39||233.34||233.39||233.34|0
1763582150000|2025-11-19 19:55:50||233.39||233.34||233.39||233.34|0
1763582160000|2025-11-19 19:56:00||233.39||233.34||233.39||233.34|1
1763582170000|2025-11-19 19:56:10||233.39||233.34||233.39||233.34|0
1763582180000|2025-11-19 19:56:20||233.39||233.34||233.39||233.34|0
1763582190000|2025-11-19 19:56:30|233.42|233.29|233.42|233.29|233.42|233.29|233.42|233.29|0
1763582200000|2025-11-19 19:56:40||233.34||233.29||233.34||233.29|0
1763582210000|2025-11-19 19:56:50|233.47|233.34|233.47|233.34|233.47|233.34|233.47|233.34|0
1763582220000|2025-11-19 19:57:00||233.39||233.34||233.39||233.34|2
1763582230000|2025-11-19 19:57:10|233.42||233.42||233.42||233.42||0
1763582240000|2025-11-19 19:57:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|0
1763582250000|2025-11-19 19:57:30|233.42||233.42||233.42||233.42||5
1763582260000|2025-11-19 19:57:40|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|0
1763582280000|2025-11-19 19:58:00|233.37||233.37||233.37||233.37||2
1763582290000|2025-11-19 19:58:10||233.29||233.29||233.29||233.24|0
1763582310000|2025-11-19 19:58:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|1
1763582330000|2025-11-19 19:58:50|233.27|233.19|233.27|233.14|233.27|233.19|233.27|233.14|1
1763582340000|2025-11-19 19:59:00||233.19||233.19||233.19||233.14|0
1763582350000|2025-11-19 19:59:10|233.32|233.14|233.32|233.19|233.32|233.19|233.32|233.14|1
1763582360000|2025-11-19 19:59:20|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|0
1763582380000|2025-11-19 19:59:40|233.32||233.37||233.37||233.32||0
1763582400000|2025-11-19 20:00:00|233.32|233.29|233.37|233.24|233.37|233.29|233.32|233.24|0
1763582410000|2025-11-19 20:00:10||233.29||233.29||233.29||233.29|0
1763582440000|2025-11-19 20:00:40|233.32|233.24|233.37|233.24|233.37|233.24|233.32|233.24|2
1763582450000|2025-11-19 20:00:50||233.29||233.29||233.29||233.29|0
1763582460000|2025-11-19 20:01:00||233.24||233.24||233.29||233.24|1
1763582490000|2025-11-19 20:01:30|233.32||233.32||233.32||233.32||0
1763582500000|2025-11-19 20:01:40|233.37|233.19|233.37|233.24|233.37|233.24|233.37|233.19|0
1763582510000|2025-11-19 20:01:50|233.32||233.32||233.32||233.32||0
1763582520000|2025-11-19 20:02:00||233.19||233.19||233.24||233.19|1
1763582530000|2025-11-19 20:02:10|233.27||233.27||233.27||233.27||0
1763582550000|2025-11-19 20:02:30|233.22|233.14|233.27|233.14|233.27|233.14|233.22|233.14|3
1763582560000|2025-11-19 20:02:40||233.19||233.14||233.19||233.14|0
1763582570000|2025-11-19 20:02:50||233.19||233.19||233.19||233.19|0
1763582580000|2025-11-19 20:03:00||233.14||233.19||233.19||233.14|0
1763582590000|2025-11-19 20:03:10|233.32||233.32||233.32||233.32||7
1763582620000|2025-11-19 20:03:40|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|0
1763582640000|2025-11-19 20:04:00||233.19||233.24||233.24||233.19|0
1763582660000|2025-11-19 20:04:20|233.37||233.32||233.37||233.32||0
1763582670000|2025-11-19 20:04:30|233.37||233.37||233.37||233.37||0
1763582700000|2025-11-19 20:05:00|233.32||233.32||233.32||233.32||0
1763582710000|2025-11-19 20:05:10|233.37|233.29|233.37|233.24|233.37|233.29|233.37|233.24|2
1763582730000|2025-11-19 20:05:30|233.32||233.32||233.32||233.32||0
1763582740000|2025-11-19 20:05:40|233.37||233.37||233.37||233.37||0
1763582760000|2025-11-19 20:06:00||233.29||233.29||233.29||233.29|0
1763582800000|2025-11-19 20:06:40|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|1
1763582840000|2025-11-19 20:07:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|3
1763582850000|2025-11-19 20:07:30||233.24||233.24||233.24||233.24|1
1763582870000|2025-11-19 20:07:50||233.29||233.29||233.29||233.29|0
1763582880000|2025-11-19 20:08:00|233.42||233.42||233.42||233.42||0
1763582900000|2025-11-19 20:08:20|233.37||233.37||233.37||233.37||0
1763582910000|2025-11-19 20:08:30|233.42||233.42||233.42||233.37||0
1763582930000|2025-11-19 20:08:50|233.37||233.37||233.37||233.37||0
1763582960000|2025-11-19 20:09:20|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|2
1763582990000|2025-11-19 20:09:50|233.37||233.42||233.42||233.37||0
1763583000000|2025-11-19 20:10:00||233.34||233.34||233.34||233.34|0
1763583020000|2025-11-19 20:10:20||233.29||233.29||233.29||233.29|1
1763583040000|2025-11-19 20:10:40||233.34||233.34||233.34||233.34|0
1763583060000|2025-11-19 20:11:00|233.47||233.47||233.47||233.47||1
1763583090000|2025-11-19 20:11:30||233.39||233.39||233.39||233.39|0
1763583110000|2025-11-19 20:11:50|233.52||233.47||233.52||233.47||0
1763583120000|2025-11-19 20:12:00|233.52||233.47||233.52||233.47||0
1763583140000|2025-11-19 20:12:20|233.52||233.52||233.52||233.52||0
1763583150000|2025-11-19 20:12:30|233.47|233.44|233.47|233.39|233.47|233.44|233.47|233.39|2
1763583160000|2025-11-19 20:12:40|233.52||233.47||233.52||233.47||0
1763583180000|2025-11-19 20:13:00||233.34||233.34||233.34||233.34|0
1763583210000|2025-11-19 20:13:30|233.42||233.47||233.47||233.42||1
1763583240000|2025-11-19 20:14:00|233.52|233.39|233.47|233.39|233.52|233.39|233.47|233.39|0
1763583250000|2025-11-19 20:14:10|233.52|233.44|233.52|233.39|233.52|233.44|233.52|233.39|2
1763583280000|2025-11-19 20:14:40|233.47||233.47||233.47||233.47||0
1763583300000|2025-11-19 20:15:00|233.52|233.44|233.52|233.39|233.52|233.44|233.52|233.39|2
1763583320000|2025-11-19 20:15:20||233.44||233.44||233.44||233.44|0
1763583330000|2025-11-19 20:15:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.44|45
1763583340000|2025-11-19 20:15:40|233.62||233.57||233.62||233.57||6
1763583350000|2025-11-19 20:15:50|233.62||233.57||233.62||233.57||0
1763583360000|2025-11-19 20:16:00|233.62||233.62||233.62||233.62||5
1763583380000|2025-11-19 20:16:20||233.54||233.54||233.54||233.54|0
1763583390000|2025-11-19 20:16:30|233.67||233.67||233.67||233.67||2
1763583400000|2025-11-19 20:16:40||233.59||233.59||233.59||233.59|0
1763583410000|2025-11-19 20:16:50|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|1
1763583420000|2025-11-19 20:17:00||233.59||233.59||233.59||233.59|2
1763583440000|2025-11-19 20:17:20|233.67||233.67||233.72||233.67||0
1763583450000|2025-11-19 20:17:30|233.72||233.67||233.72||233.67||0
1763583460000|2025-11-19 20:17:40|233.72||233.72||233.72||233.72||0
1763583470000|2025-11-19 20:17:50||233.64||233.59||233.64||233.59|0
1763583480000|2025-11-19 20:18:00||233.64||233.64||233.64||233.64|1
1763583490000|2025-11-19 20:18:10|233.77||233.77||233.77||233.77||1
1763583520000|2025-11-19 20:18:40|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.69|0
1763583530000|2025-11-19 20:18:50|233.87|233.74|233.87|233.74|233.87|233.74|233.87|233.74|33
1763583540000|2025-11-19 20:19:00||233.79||233.79||233.79||233.79|0
1763583550000|2025-11-19 20:19:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|10
1763583580000|2025-11-19 20:19:40||233.79||233.79||233.79||233.79|2
1763583600000|2025-11-19 20:20:00|233.97|233.84|233.97|233.84|233.97|233.84|233.97|233.84|5
1763583610000|2025-11-19 20:20:10|233.92||233.97||233.97||233.92||1
1763583620000|2025-11-19 20:20:20||233.89||233.84||233.89||233.84|0
1763583640000|2025-11-19 20:20:40|233.92||233.97||233.97||233.92||0
1763583650000|2025-11-19 20:20:50|233.92|233.79|233.92|233.79|233.92|233.79|233.92|233.79|0
1763583660000|2025-11-19 20:21:00||233.84||233.84||233.84||233.84|0
1763583670000|2025-11-19 20:21:10||233.79||233.79||233.79||233.79|0
1763583680000|2025-11-19 20:21:20|233.97|233.84|233.97|233.84|233.97|233.84|233.97|233.84|0
1763583690000|2025-11-19 20:21:30|233.92|233.79|233.92|233.79|233.92|233.79|233.92|233.79|0
1763583700000|2025-11-19 20:21:40||233.84||233.84||233.84||233.84|0
1763583710000|2025-11-19 20:21:50||233.79||233.79||233.79||233.79|0
1763583720000|2025-11-19 20:22:00||233.84||233.84||233.84||233.84|0
1763583750000|2025-11-19 20:22:30|233.97|233.79|233.92|233.79|233.97|233.79|233.92|233.79|2
1763583780000|2025-11-19 20:23:00|233.87|233.74|233.87|233.79|233.87|233.79|233.87|233.74|0
1763583790000|2025-11-19 20:23:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|0
1763583800000|2025-11-19 20:23:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|0
1763583810000|2025-11-19 20:23:30|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|3
1763583820000|2025-11-19 20:23:40|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|16
1763583830000|2025-11-19 20:23:50||233.59||233.59||233.59||233.59|6
1763583840000|2025-11-19 20:24:00|233.67||233.67||233.67||233.67||1
1763583850000|2025-11-19 20:24:10|233.72|233.54|233.72|233.64|233.72|233.64|233.72|233.54|1
1763583860000|2025-11-19 20:24:20|233.77||233.77||233.77||233.77||0
1763583900000|2025-11-19 20:25:00|233.72||233.77||233.77||233.72||0
1763583910000|2025-11-19 20:25:10|233.72||233.72||233.72||233.72||0
1763583920000|2025-11-19 20:25:20|233.77||233.77||233.77||233.77||0
1763583930000|2025-11-19 20:25:30|233.72||233.72||233.77||233.72||2
1763583940000|2025-11-19 20:25:40||233.59||233.59||233.59||233.59|0
1763583950000|2025-11-19 20:25:50||233.64||233.64||233.64||233.64|0
1763583960000|2025-11-19 20:26:00||233.59||233.59||233.59||233.59|0
1763583970000|2025-11-19 20:26:10|233.67|233.64|233.72|233.59|233.72|233.64|233.67|233.59|16
1763584020000|2025-11-19 20:27:00||233.64||233.64||233.64||233.64|0
1763584030000|2025-11-19 20:27:10|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|5
1763584040000|2025-11-19 20:27:20|233.82||233.77||233.82||233.77||2
1763584050000|2025-11-19 20:27:30||233.64||233.69||233.69||233.64|1
1763584060000|2025-11-19 20:27:40|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|1
1763584070000|2025-11-19 20:27:50|233.82||233.82||233.82||233.82||0
1763584090000|2025-11-19 20:28:10||233.74||233.74||233.74||233.74|0
1763584100000|2025-11-19 20:28:20||233.69||233.69||233.69||233.69|0
1763584120000|2025-11-19 20:28:40||233.74||233.69||233.74||233.69|0
1763584160000|2025-11-19 20:29:20|233.77||233.77||233.77||233.77||0
1763584170000|2025-11-19 20:29:30|233.72|233.64|233.77|233.64|233.77|233.64|233.72|233.64|3
1763584200000|2025-11-19 20:30:00||233.69||233.69||233.69||233.69|0
1763584230000|2025-11-19 20:30:30||233.64||233.64||233.64||233.64|0
1763584240000|2025-11-19 20:30:40|233.72||233.72||233.72||233.72||0
1763584270000|2025-11-19 20:31:10|233.77||233.77||233.77||233.77||1
1763584290000|2025-11-19 20:31:30|233.72||233.72||233.77||233.72||1
1763584300000|2025-11-19 20:31:40||233.59||233.59||233.64||233.59|0
1763584310000|2025-11-19 20:31:50||233.64||233.64||233.64||233.64|0
1763584320000|2025-11-19 20:32:00|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|24
1763584340000|2025-11-19 20:32:20||233.59||233.59||233.59||233.59|0
1763584350000|2025-11-19 20:32:30|233.72||233.72||233.72||233.72||2
1763584380000|2025-11-19 20:33:00|233.67||233.72||233.72||233.67||0
1763584400000|2025-11-19 20:33:20|233.77|233.64|233.72|233.64|233.77|233.64|233.72|233.64|0
1763584410000|2025-11-19 20:33:30|233.77||233.77||233.77||233.77||0
1763584420000|2025-11-19 20:33:40||233.69||233.69||233.69||233.69|2
1763584430000|2025-11-19 20:33:50||233.64||233.64||233.64||233.64|0
1763584440000|2025-11-19 20:34:00|233.72||233.72||233.72||233.72||0
1763584450000|2025-11-19 20:34:10||233.59||233.59||233.59||233.59|0
1763584470000|2025-11-19 20:34:30||233.64||233.64||233.64||233.64|0
1763584500000|2025-11-19 20:35:00|233.77||233.77||233.77||233.77||1
1763584540000|2025-11-19 20:35:40|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.69|0
1763584550000|2025-11-19 20:35:50|233.82||233.82||233.82||233.77||0
1763584560000|2025-11-19 20:36:00|233.77||233.82||233.82||233.77||0
1763584570000|2025-11-19 20:36:10||233.74||233.74||233.74||233.74|0
1763584580000|2025-11-19 20:36:20|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|2
1763584590000|2025-11-19 20:36:30|233.87||233.87||233.87||233.87||0
1763584620000|2025-11-19 20:37:00|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.79|0
1763584630000|2025-11-19 20:37:10||233.74||233.79||233.79||233.74|0
1763584640000|2025-11-19 20:37:20|233.92||233.87||233.92||233.87||1
1763584650000|2025-11-19 20:37:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|1
1763584660000|2025-11-19 20:37:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|0
1763584670000|2025-11-19 20:37:50|234.02||233.97||234.02||233.97||0
1763584680000|2025-11-19 20:38:00|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|2
1763584690000|2025-11-19 20:38:10||233.94||233.94||233.94||233.94|0
1763584710000|2025-11-19 20:38:30|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|8
1763584730000|2025-11-19 20:38:50||233.84||233.84||233.84||233.84|1
1763584740000|2025-11-19 20:39:00||233.89||233.89||233.89||233.89|0
1763584750000|2025-11-19 20:39:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|58
1763584760000|2025-11-19 20:39:20||233.79||233.79||233.84||233.79|6
1763584780000|2025-11-19 20:39:40|233.87||233.87||233.87||233.87||0
1763584800000|2025-11-19 20:40:00|233.92|233.74|233.82|233.74|233.92|233.74|233.82|233.74|21
1763584810000|2025-11-19 20:40:10|233.87||233.87||233.87||233.82||0
1763584820000|2025-11-19 20:40:20|233.82||233.82||233.87||233.82||1
1763584830000|2025-11-19 20:40:30|233.87|233.69|233.82|233.69|233.87|233.69|233.82|233.69|0
1763584840000|2025-11-19 20:40:40|233.77|233.64|233.77|233.69|233.82|233.69|233.77|233.64|0
1763584860000|2025-11-19 20:41:00||233.64||233.64||233.64||233.64|0
1763584870000|2025-11-19 20:41:10|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.64|1
1763584880000|2025-11-19 20:41:20||233.64||233.64||233.69||233.64|0
1763584900000|2025-11-19 20:41:40||233.69||233.64||233.69||233.64|0
1763584920000|2025-11-19 20:42:00||233.69||233.69||233.69||233.69|0
1763584930000|2025-11-19 20:42:10||233.64||233.64||233.64||233.64|3
1763584940000|2025-11-19 20:42:20|233.72||233.77||233.77||233.72||1
1763584950000|2025-11-19 20:42:30|233.72||233.77||233.77||233.72||3
1763584960000|2025-11-19 20:42:40|233.72||233.72||233.72||233.72||1
1763584970000|2025-11-19 20:42:50|||||||||1
1763584980000|2025-11-19 20:43:00|233.77|233.59|233.72|233.59|233.77|233.59|233.72|233.59|2
1763585000000|2025-11-19 20:43:20|233.77|233.64|233.72|233.64|233.77|233.64|233.72|233.64|0
1763585010000|2025-11-19 20:43:30|233.77||233.72||233.77||233.72||0
1763585020000|2025-11-19 20:43:40|233.77||233.72||233.77||233.72||0
1763585030000|2025-11-19 20:43:50||233.59||233.59||233.59||233.59|0
1763585050000|2025-11-19 20:44:10||233.64||233.64||233.64||233.64|1
1763585060000|2025-11-19 20:44:20|233.77||233.72||233.77||233.72||1
1763585070000|2025-11-19 20:44:30|233.77|233.69|233.77|233.64|233.77|233.69|233.77|233.64|1
1763585090000|2025-11-19 20:44:50||233.69||233.69||233.69||233.69|1
1763585100000|2025-11-19 20:45:00|233.72|233.64|233.72|233.59|233.72|233.64|233.72|233.59|1
1763585120000|2025-11-19 20:45:20|233.67||233.67||233.72||233.67||1
1763585130000|2025-11-19 20:45:30|233.72||233.72||233.72||233.72||1
1763585140000|2025-11-19 20:45:40|233.67||233.67||233.67||233.67||1
1763585150000|2025-11-19 20:45:50||233.54||233.54||233.54||233.54|1
1763585160000|2025-11-19 20:46:00|233.62|233.49|233.62|233.49|233.62|233.49|233.62|233.49|10
1763585170000|2025-11-19 20:46:10|233.57||233.57||233.57||233.57||1
1763585190000|2025-11-19 20:46:30|233.62||233.62||233.62||233.62||5
1763585210000|2025-11-19 20:46:50||233.54||233.54||233.54||233.54|0
1763585220000|2025-11-19 20:47:00|233.67|233.49|233.62|233.54|233.67|233.54|233.62|233.49|2
1763585230000|2025-11-19 20:47:10||233.49||233.49||233.54||233.49|0
1763585240000|2025-11-19 20:47:20|||||||||1
1763585250000|2025-11-19 20:47:30||233.54||233.49||233.54||233.49|2
1763585270000|2025-11-19 20:47:50|||||||||1
1763585280000|2025-11-19 20:48:00||233.54||233.54||233.54||233.54|1
1763585290000|2025-11-19 20:48:10||233.49||233.54||233.54||233.49|0
1763585300000|2025-11-19 20:48:20|||||||||1
1763585310000|2025-11-19 20:48:30||233.49||233.54||233.54||233.49|2
1763585320000|2025-11-19 20:48:40||233.49||233.49||233.49||233.49|3
1763585330000|2025-11-19 20:48:50|233.57||233.62||233.62||233.57||1
1763585340000|2025-11-19 20:49:00|233.57|233.44|233.57|233.44|233.57|233.44|233.57|233.44|156
1763585350000|2025-11-19 20:49:10|||||||||2
1763585370000|2025-11-19 20:49:30|||||||||1
1763585380000|2025-11-19 20:49:40|233.52||233.52||233.52||233.52||1
1763585390000|2025-11-19 20:49:50|||||||||14
1763585400000|2025-11-19 20:50:00|233.57|233.39|233.57|233.49|233.57|233.49|233.57|233.39|57
1763585410000|2025-11-19 20:50:10|233.62|233.44|233.62|233.49|233.62|233.49|233.62|233.44|8
1763585420000|2025-11-19 20:50:20|233.67|233.54|233.67|233.59|233.67|233.59|233.67|233.54|21
1763585430000|2025-11-19 20:50:30|233.72||233.67||233.72||233.67||6
1763585440000|2025-11-19 20:50:40|233.72||233.72||233.72||233.72||1
1763585460000|2025-11-19 20:51:00||233.64||233.59||233.64||233.59|0
1763585470000|2025-11-19 20:51:10|233.77|233.64|233.77|233.69|233.77|233.69|233.77|233.59|2
1763585480000|2025-11-19 20:51:20||233.64||233.64||233.64||233.64|2
1763585500000|2025-11-19 20:51:40|||||||||1
1763585510000|2025-11-19 20:51:50|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.64|2
1763585530000|2025-11-19 20:52:10||233.74||233.74||233.74||233.74|1
1763585540000|2025-11-19 20:52:20|233.87||233.87||233.87||233.87||1
1763585550000|2025-11-19 20:52:30|233.82||233.82||233.82||233.82||1
1763585560000|2025-11-19 20:52:40||233.69||233.69||233.69||233.69|1
1763585570000|2025-11-19 20:52:50||233.74||233.69||233.74||233.69|0
1763585580000|2025-11-19 20:53:00|||||||||1
1763585590000|2025-11-19 20:53:10|233.77||233.77||233.77||233.77||0
1763585600000|2025-11-19 20:53:20||233.64||233.64||233.64||233.64|5
1763585610000|2025-11-19 20:53:30|233.72|233.59|233.72|233.59|233.72|233.64|233.72|233.59|2
1763585620000|2025-11-19 20:53:40||233.64||233.64||233.64||233.59|1
1763585630000|2025-11-19 20:53:50||233.59||233.64||233.64||233.59|1
1763585640000|2025-11-19 20:54:00||233.59||233.64||233.64||233.59|0
1763585650000|2025-11-19 20:54:10||233.59||233.59||233.64||233.59|1
1763585660000|2025-11-19 20:54:20||233.64||233.59||233.64||233.59|1
1763585670000|2025-11-19 20:54:30|233.77|233.64|233.77|233.64|233.77|233.64|233.77|233.59|3
1763585680000|2025-11-19 20:54:40||233.69||233.64||233.69||233.64|1
1763585690000|2025-11-19 20:54:50|233.72|233.59|233.72|233.64|233.72|233.64|233.72|233.59|3
1763585700000|2025-11-19 20:55:00|233.77||233.77||233.77||233.72||0
1763585720000|2025-11-19 20:55:20|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.69|0
1763585730000|2025-11-19 20:55:30|233.77||233.82||233.82||233.77||1
1763585740000|2025-11-19 20:55:40|233.87|233.74|233.82|233.74|233.87|233.74|233.82|233.74|10
1763585750000|2025-11-19 20:55:50|||||||||1
1763585760000|2025-11-19 20:56:00||233.69||233.69||233.69||233.69|3
1763585780000|2025-11-19 20:56:20|233.72|233.64|233.72|233.59|233.72|233.69|233.72|233.59|217
1763585790000|2025-11-19 20:56:30|233.77|233.64|233.77|233.64|233.77|233.64|233.77|233.64|11
1763585800000|2025-11-19 20:56:40|233.72||233.72||233.72||233.72||0
1763585810000|2025-11-19 20:56:50||233.59||233.59||233.64||233.59|12
1763585820000|2025-11-19 20:57:00|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|0
1763585830000|2025-11-19 20:57:10||233.59||233.54||233.59||233.54|3
1763585840000|2025-11-19 20:57:20|233.62|233.49|233.62|233.49|233.62|233.54|233.62|233.49|6
1763585850000|2025-11-19 20:57:30||233.54||233.49||233.54||233.49|4
1763585880000|2025-11-19 20:58:00||233.54||233.49||233.54||233.49|4
1763585890000|2025-11-19 20:58:10||233.54||233.49||233.54||233.49|0
1763585900000|2025-11-19 20:58:20|||||||||1
1763585910000|2025-11-19 20:58:30|233.67|233.54|233.67|233.54|233.67|233.59|233.67|233.54|68
1763585920000|2025-11-19 20:58:40||233.59||233.54||233.59||233.54|2
1763585930000|2025-11-19 20:58:50|233.62|233.59|233.62|233.54|233.62|233.59|233.62|233.54|1
1763585940000|2025-11-19 20:59:00|233.67|233.59|233.67|233.54|233.67|233.59|233.67|233.54|23
1763585960000|2025-11-19 20:59:20||233.59||233.59||233.59||233.54|5
1763585970000|2025-11-19 20:59:30|233.72|233.54|233.72|233.59|233.72|233.64|233.72|233.54|79
1763585980000|2025-11-19 20:59:40|233.67|233.64|233.72|233.59|233.77|233.64|233.67|233.59|10
1763585990000|2025-11-19 20:59:50|233.67|233.49|233.67|233.54|233.72|233.54|233.62|233.49|5
1763622060000|2025-11-20 07:01:00|233.64|233.57|235.52|235.39|235.52|235.44|233.64|233.57|33
1763622070000|2025-11-20 07:01:10|235.47|235.34|235.42|235.34|235.47|235.34|235.42|235.29|6
1763622080000|2025-11-20 07:01:20|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|14
1763622090000|2025-11-20 07:01:30|235.47|235.39|235.52|235.39|235.52|235.44|235.47|235.34|16
1763622100000|2025-11-20 07:01:40|235.57|235.44|235.57|235.44|235.57|235.44|235.57|235.44|2
1763622110000|2025-11-20 07:01:50||235.49||235.44||235.49||235.44|0
1763622120000|2025-11-20 07:02:00||235.49||235.44||235.49||235.44|2
1763622130000|2025-11-20 07:02:10|235.52||235.57||235.57||235.52||0
1763622140000|2025-11-20 07:02:20|235.52|235.39|235.42|235.29|235.52|235.39|235.42|235.29|9
1763622180000|2025-11-20 07:03:00||235.34||235.29||235.34||235.29|0
1763622200000|2025-11-20 07:03:20|235.32|235.19|235.32|235.24|235.32|235.24|235.32|235.19|21
1763622210000|2025-11-20 07:03:30|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|13
1763622220000|2025-11-20 07:03:40||235.29||235.24||235.29||235.24|0
1763622230000|2025-11-20 07:03:50||235.29||235.29||235.29||235.24|0
1763622240000|2025-11-20 07:04:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1763622250000|2025-11-20 07:04:10|||||||||2
1763622260000|2025-11-20 07:04:20|235.37||235.37||235.37||235.37||5
1763622270000|2025-11-20 07:04:30||235.29||235.24||235.29||235.24|0
1763622300000|2025-11-20 07:05:00||235.29||235.29||235.29||235.29|0
1763622310000|2025-11-20 07:05:10|235.42|235.24|235.42|235.29|235.42|235.29|235.42|235.24|8
1763622320000|2025-11-20 07:05:20||235.34||235.34||235.34||235.29|0
1763622330000|2025-11-20 07:05:30|235.47|235.29|235.47|235.39|235.47|235.39|235.47|235.29|24
1763622340000|2025-11-20 07:05:40|235.57|235.49|235.52|235.39|235.57|235.49|235.52|235.39|60
1763622350000|2025-11-20 07:05:50||235.44||235.44||235.44||235.39|0
1763622370000|2025-11-20 07:06:10|235.47|235.39|235.42|235.29|235.47|235.39|235.42|235.29|13
1763622380000|2025-11-20 07:06:20|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.29|2
1763622400000|2025-11-20 07:06:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|5
1763622410000|2025-11-20 07:06:50|||||||||163
1763622430000|2025-11-20 07:07:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|46
1763622440000|2025-11-20 07:07:20||235.34||235.34||235.34||235.34|24
1763622480000|2025-11-20 07:08:00|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|13
1763622500000|2025-11-20 07:08:20|235.37|235.24|235.32|235.24|235.37|235.24|235.32|235.24|22
1763622510000|2025-11-20 07:08:30|235.37||235.37||235.37||235.37||0
1763622520000|2025-11-20 07:08:40|235.42|235.29|235.42|235.34|235.42|235.34|235.42|235.29|3
1763622530000|2025-11-20 07:08:50||235.29||235.34||235.34||235.29|0
1763622560000|2025-11-20 07:09:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|3
1763622580000|2025-11-20 07:09:40|||||||||4
1763622590000|2025-11-20 07:09:50|235.52||235.52||235.52||235.52||1
1763622600000|2025-11-20 07:10:00|235.47||235.52||235.52||235.47||1
1763622610000|2025-11-20 07:10:10|235.47||235.47||235.47||235.47||1
1763622650000|2025-11-20 07:10:50|235.52||235.52||235.52||235.52||13
1763622660000|2025-11-20 07:11:00|235.47||235.52||235.52||235.47||2
1763622680000|2025-11-20 07:11:20|235.57|235.44|235.52|235.39|235.57|235.44|235.52|235.39|39
1763622690000|2025-11-20 07:11:30|235.47||235.52||235.52||235.47||1
1763622700000|2025-11-20 07:11:40||235.44||235.44||235.44||235.39|0
1763622710000|2025-11-20 07:11:50|235.57||235.57||235.57||235.57||9
1763622720000|2025-11-20 07:12:00|235.62|235.49|235.62|235.49|235.62|235.49|235.62|235.49|2
1763622730000|2025-11-20 07:12:10|235.67|235.54|235.67|235.54|235.67|235.59|235.67|235.54|61
1763622740000|2025-11-20 07:12:20||235.59||235.59||235.59||235.54|11
1763622750000|2025-11-20 07:12:30|235.62|235.54|235.67|235.54|235.67|235.54|235.62|235.54|23
1763622760000|2025-11-20 07:12:40|235.62||235.62||235.62||235.62||1
1763622780000|2025-11-20 07:13:00|235.72|235.59|235.72|235.59|235.72|235.64|235.72|235.59|23
1763622800000|2025-11-20 07:13:20|235.77|235.64|235.67|235.59|235.77|235.64|235.67|235.59|7
1763622810000|2025-11-20 07:13:30|235.72||235.72||235.72||235.72||2
1763622820000|2025-11-20 07:13:40|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|2
1763622840000|2025-11-20 07:14:00||235.69||235.64||235.69||235.64|0
1763622890000|2025-11-20 07:14:50||235.69||235.69||235.69||235.69|1
1763622900000|2025-11-20 07:15:00|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|41
1763622910000|2025-11-20 07:15:10|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|70
1763622920000|2025-11-20 07:15:20|235.77|235.69|235.87|235.79|235.87|235.79|235.77|235.69|141
1763622930000|2025-11-20 07:15:30|235.92||235.92||235.92||235.92||34
1763622940000|2025-11-20 07:15:40|235.87||235.92||235.92||235.87||36
1763622950000|2025-11-20 07:15:50||235.84||235.79||235.84||235.79|14
1763622960000|2025-11-20 07:16:00|||||||||2
1763622970000|2025-11-20 07:16:10||235.84||235.84||235.84||235.79|2
1763622980000|2025-11-20 07:16:20|235.87|235.79|235.92|235.79|235.92|235.79|235.87|235.79|19
1763622990000|2025-11-20 07:16:30|235.97|235.84|235.97|235.84|235.97|235.84|235.97|235.79|1
1763623000000|2025-11-20 07:16:40|235.92|235.79|235.97|235.84|235.97|235.84|235.92|235.79|0
1763623020000|2025-11-20 07:17:00|235.92|235.89|235.92|235.84|235.92|235.89|235.92|235.84|1
1763623040000|2025-11-20 07:17:20|235.97|235.89|235.97|235.84|236.02|235.89|235.97|235.84|32
1763623050000|2025-11-20 07:17:30|235.92|235.79|235.92|235.79|235.92|235.79|235.92|235.79|1
1763623070000|2025-11-20 07:17:50||235.84||235.84||235.84||235.79|1
1763623080000|2025-11-20 07:18:00||235.79||235.84||235.84||235.79|9
1763623100000|2025-11-20 07:18:20|235.97|235.89|235.97|235.84|235.97|235.89|235.97|235.84|25
1763623110000|2025-11-20 07:18:30|235.92||235.92||235.92||235.92||0
1763623130000|2025-11-20 07:18:50|235.97||235.97||235.97||235.97||3
1763623140000|2025-11-20 07:19:00||235.89||235.84||235.89||235.84|7
1763623180000|2025-11-20 07:19:40|235.92|235.89|235.92|235.84|235.92|235.89|235.92|235.84|55
1763623190000|2025-11-20 07:19:50|||||||||16
1763623200000|2025-11-20 07:20:00|235.97|235.89|235.97|235.84|235.97|235.89|235.97|235.84|5
1763623210000|2025-11-20 07:20:10||235.89||235.89||235.89||235.84|1
1763623220000|2025-11-20 07:20:20|236.02||236.02||236.02||235.97||11
1763623240000|2025-11-20 07:20:40|235.97|235.94|236.02|235.94|236.02|235.94|235.97|235.89|16
1763623250000|2025-11-20 07:20:50||235.89||235.89||235.94||235.89|0
1763623260000|2025-11-20 07:21:00||235.94||235.89||235.94||235.89|1
1763623290000|2025-11-20 07:21:30|235.97|235.84|235.97|235.84|235.97|235.89|235.97|235.84|1
1763623300000|2025-11-20 07:21:40||235.89||235.89||235.89||235.89|0
1763623310000|2025-11-20 07:21:50|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|11
1763623320000|2025-11-20 07:22:00|||||||||1
1763623350000|2025-11-20 07:22:30|||||||||8
1763623360000|2025-11-20 07:22:40|236.07|235.99|235.97|235.89|236.07|235.99|235.97|235.89|116
1763623370000|2025-11-20 07:22:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|92
1763623380000|2025-11-20 07:23:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|2
1763623390000|2025-11-20 07:23:10|||||||||1
1763623410000|2025-11-20 07:23:30|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|2
1763623420000|2025-11-20 07:23:40|235.82|235.69|235.92|235.79|235.92|235.84|235.82|235.69|123
1763623430000|2025-11-20 07:23:50|235.87|235.74|235.87|235.79|235.87|235.79|235.87|235.74|0
1763623460000|2025-11-20 07:24:20||235.74||235.79||235.79||235.74|4
1763623470000|2025-11-20 07:24:30|235.92||235.92||235.92||235.92||4
1763623490000|2025-11-20 07:24:50||235.84||235.79||235.84||235.79|0
1763623500000|2025-11-20 07:25:00||235.84||235.84||235.84||235.79|0
1763623510000|2025-11-20 07:25:10|235.97||235.97||235.97||235.97||11
1763623520000|2025-11-20 07:25:20||235.89||235.89||235.89||235.89|70
1763623530000|2025-11-20 07:25:30|||||||||30
1763623570000|2025-11-20 07:26:10|236.02||236.02||236.02||236.02||11
1763623580000|2025-11-20 07:26:20||235.94||235.94||235.94||235.94|0
1763623590000|2025-11-20 07:26:30|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|15
1763623620000|2025-11-20 07:27:00|236.12||236.12||236.12||236.12||7
1763623630000|2025-11-20 07:27:10|236.07|236.09|236.17|236.04|236.17|236.09|236.07|236.04|50
1763623640000|2025-11-20 07:27:20|||||||||7
1763623650000|2025-11-20 07:27:30|236.12|236.09|236.22|236.09|236.22|236.09|236.12|236.09|9
1763623660000|2025-11-20 07:27:40||236.14||236.14||236.14||236.14|1
1763623670000|2025-11-20 07:27:50|||||||||1
1763623680000|2025-11-20 07:28:00|236.27|236.19|236.32|236.19|236.32|236.24|236.27|236.19|39
1763623700000|2025-11-20 07:28:20||236.24||236.24||236.24||236.24|80
1763623710000|2025-11-20 07:28:30|236.37||236.37||236.37||236.37||2
1763623720000|2025-11-20 07:28:40||236.29||236.24||236.29||236.24|0
1763623730000|2025-11-20 07:28:50|236.32|236.29|236.37|236.29|236.37|236.29|236.32|236.29|4
1763623740000|2025-11-20 07:29:00|236.42|236.34|236.42|236.29|236.42|236.34|236.42|236.29|20
1763623750000|2025-11-20 07:29:10|236.37|236.24|236.37|236.24|236.37|236.24|236.37|236.24|1
1763623760000|2025-11-20 07:29:20|236.32|236.19|236.37|236.24|236.37|236.29|236.32|236.19|10
1763623770000|2025-11-20 07:29:30||236.29||236.24||236.29||236.24|0
1763623790000|2025-11-20 07:29:50||236.29||236.24||236.29||236.24|1
1763623800000|2025-11-20 07:30:00||236.29||236.24||236.29||236.24|0
1763623810000|2025-11-20 07:30:10||236.29||236.29||236.29||236.29|1
1763623830000|2025-11-20 07:30:30|236.42|236.44|236.52|236.39|236.52|236.44|236.42|236.39|36
1763623850000|2025-11-20 07:30:50||236.44||236.39||236.44||236.39|0
1763623860000|2025-11-20 07:31:00||236.44||236.44||236.44||236.39|4
1763623870000|2025-11-20 07:31:10|236.57|236.49|236.62|236.49|236.62|236.49|236.57|236.49|0
1763623880000|2025-11-20 07:31:20|236.57|236.44|236.52|236.39|236.57|236.44|236.52|236.39|14
1763623890000|2025-11-20 07:31:30|236.47|236.34|236.42|236.29|236.47|236.34|236.42|236.29|28
1763623900000|2025-11-20 07:31:40|236.37|236.24|236.32|236.24|236.37|236.24|236.32|236.19|28
1763623910000|2025-11-20 07:31:50|236.37|236.19|236.37|236.29|236.37|236.29|236.37|236.19|38
1763623920000|2025-11-20 07:32:00|236.42|236.24|236.37|236.24|236.42|236.24|236.37|236.24|29
1763623930000|2025-11-20 07:32:10|236.32|236.19|236.32|236.24|236.32|236.24|236.32|236.19|28
1763623940000|2025-11-20 07:32:20||236.19||236.24||236.24||236.19|25
1763623950000|2025-11-20 07:32:30|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|3
1763623960000|2025-11-20 07:32:40|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|8
1763623970000|2025-11-20 07:32:50|236.37|236.29|236.42|236.29|236.42|236.29|236.37|236.29|2
1763623990000|2025-11-20 07:33:10|236.52|236.34|236.52|236.39|236.52|236.39|236.52|236.34|11
1763624000000|2025-11-20 07:33:20|236.47|236.34|236.47|236.34|236.47|236.39|236.47|236.34|1
1763624080000|2025-11-20 07:34:40|236.42|236.29|236.42|236.29|236.42|236.29|236.42|236.29|1
1763624100000|2025-11-20 07:35:00|236.37|236.24|236.32|236.24|236.37|236.24|236.32|236.24|0
1763624110000|2025-11-20 07:35:10|236.27|236.14|236.27|236.19|236.27|236.19|236.27|236.14|133
1763624120000|2025-11-20 07:35:20||236.14||236.14||236.14||236.14|1
1763624140000|2025-11-20 07:35:40|236.22||236.27||236.27||236.22||6
1763624150000|2025-11-20 07:35:50||236.19||236.14||236.19||236.14|4
1763624170000|2025-11-20 07:36:10|236.22|236.09|236.22|236.09|236.22|236.09|236.22|236.09|2
1763624180000|2025-11-20 07:36:20|236.17|236.04|236.17|236.04|236.17|236.09|236.17|236.04|0
1763624190000|2025-11-20 07:36:30||236.09||236.04||236.09||236.04|1
1763624200000|2025-11-20 07:36:40||236.09||236.04||236.09||236.04|0
1763624220000|2025-11-20 07:37:00||236.09||236.09||236.09||236.04|0
1763624250000|2025-11-20 07:37:30|236.22||236.22||236.22||236.22||7
1763624300000|2025-11-20 07:38:20|236.17|236.04|236.17|236.04|236.17|236.09|236.17|236.04|0
1763624320000|2025-11-20 07:38:40|236.12||236.12||236.12||236.12||8
1763624330000|2025-11-20 07:38:50|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|8
1763624340000|2025-11-20 07:39:00||235.99||235.99||235.99||235.99|5
1763624380000|2025-11-20 07:39:40|236.07|235.84|235.97|235.84|236.07|235.84|235.97|235.84|197
1763624400000|2025-11-20 07:40:00||235.89||235.84||235.89||235.84|3
1763624410000|2025-11-20 07:40:10||235.89||235.89||235.89||235.89|0
1763624420000|2025-11-20 07:40:20|235.92|235.79|235.92|235.79|235.92|235.79|235.92|235.79|1
1763624430000|2025-11-20 07:40:30|235.87|235.74|235.92|235.84|235.92|235.84|235.87|235.74|16
1763624440000|2025-11-20 07:40:40|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|18
1763624450000|2025-11-20 07:40:50|235.97|235.84|236.02|235.89|236.02|235.89|235.97|235.84|60
1763624460000|2025-11-20 07:41:00||235.94||235.94||235.94||235.94|50
1763624470000|2025-11-20 07:41:10|236.07||236.07||236.07||236.07||1
1763624490000|2025-11-20 07:41:30|236.12|235.99|236.17|236.04|236.17|236.04|236.12|235.99|0
1763624500000|2025-11-20 07:41:40|236.12|235.99|236.17|236.04|236.17|236.09|236.12|235.99|3
1763624510000|2025-11-20 07:41:50|236.12||236.12||236.12||236.12||0
1763624520000|2025-11-20 07:42:00|236.17|236.09|236.22|236.09|236.22|236.14|236.17|236.09|14
1763624530000|2025-11-20 07:42:10|236.17||236.17||236.17||236.17||0
1763624540000|2025-11-20 07:42:20|236.22||236.22||236.22||236.22||0
1763624560000|2025-11-20 07:42:40|236.17||236.17||236.22||236.17||0
1763624590000|2025-11-20 07:43:10||236.04||236.04||236.04||236.04|38
1763624600000|2025-11-20 07:43:20|236.12|235.99|236.07|235.99|236.12|235.99|236.07|235.99|36
1763624610000|2025-11-20 07:43:30|236.12|236.04|236.17|236.09|236.17|236.09|236.07|236.04|32
1763624620000|2025-11-20 07:43:40||236.04||236.04||236.09||236.04|32
1763624630000|2025-11-20 07:43:50|236.12||236.12||236.12||236.12||0
1763624640000|2025-11-20 07:44:00||235.99||235.99||235.99||235.99|32
1763624650000|2025-11-20 07:44:10|236.07|235.94|236.02|235.94|236.07|235.94|236.02|235.94|126
1763624670000|2025-11-20 07:44:30|236.07||236.07||236.07||236.07||1
1763624680000|2025-11-20 07:44:40||235.99||235.94||235.99||235.94|3
1763624700000|2025-11-20 07:45:00|236.02||236.02||236.02||236.02||0
1763624710000|2025-11-20 07:45:10|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|31
1763624720000|2025-11-20 07:45:20|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|26
1763624730000|2025-11-20 07:45:30|236.07|235.99|236.07|235.99|236.07|235.99|236.02|235.94|41
1763624740000|2025-11-20 07:45:40|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|27
1763624750000|2025-11-20 07:45:50|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.94|0
1763624760000|2025-11-20 07:46:00|236.12||236.12||236.12||236.07||0
1763624770000|2025-11-20 07:46:10|236.07||236.07||236.07||236.07||0
1763624790000|2025-11-20 07:46:30|||||||||20
1763624800000|2025-11-20 07:46:40|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|27
1763624810000|2025-11-20 07:46:50|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|25
1763624820000|2025-11-20 07:47:00|||||||||7
1763624840000|2025-11-20 07:47:20|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|3
1763624850000|2025-11-20 07:47:30|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|13
1763624860000|2025-11-20 07:47:40|236.32|236.24|236.32|236.19|236.32|236.24|236.32|236.19|3
1763624870000|2025-11-20 07:47:50|236.27||236.32||236.32||236.27||5
1763624880000|2025-11-20 07:48:00|236.27|236.24|236.27|236.19|236.27|236.24|236.27|236.19|0
1763624890000|2025-11-20 07:48:10|||||||||28
1763624900000|2025-11-20 07:48:20|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|9
1763624920000|2025-11-20 07:48:40|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|442
1763624930000|2025-11-20 07:48:50|||||||||2
1763624950000|2025-11-20 07:49:10|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|23
1763624960000|2025-11-20 07:49:20|236.47||236.42||236.47||236.42||6
1763624970000|2025-11-20 07:49:30|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|84
1763624980000|2025-11-20 07:49:40|||||||||5
1763624990000|2025-11-20 07:49:50|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|36
1763625000000|2025-11-20 07:50:00|236.37|236.29|236.42|236.29|236.42|236.34|236.37|236.29|42
1763625010000|2025-11-20 07:50:10|236.37||236.37||236.37||236.37||0
1763625050000|2025-11-20 07:50:50|236.32|236.24|236.47|236.39|236.47|236.39|236.32|236.24|413
1763625060000|2025-11-20 07:51:00|236.42|236.34|236.42|236.34|236.42|236.39|236.42|236.34|6
1763625070000|2025-11-20 07:51:10|236.37|236.29|236.37|236.29|236.42|236.29|236.37|236.29|8
1763625080000|2025-11-20 07:51:20|||||||||7
1763625090000|2025-11-20 07:51:30|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|6
1763625100000|2025-11-20 07:51:40||236.29||236.34||236.34||236.29|9
1763625110000|2025-11-20 07:51:50|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|3
1763625120000|2025-11-20 07:52:00|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.24|11
1763625130000|2025-11-20 07:52:10|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|2
1763625140000|2025-11-20 07:52:20|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|0
1763625150000|2025-11-20 07:52:30|236.32|236.19|236.32|236.19|236.32|236.19|236.32|236.19|78
1763625160000|2025-11-20 07:52:40|236.27||236.27||236.27||236.27||6
1763625170000|2025-11-20 07:52:50|236.32|236.14|236.37|236.24|236.37|236.29|236.32|236.14|39
1763625180000|2025-11-20 07:53:00||236.29||236.29||236.29||236.29|0
1763625190000|2025-11-20 07:53:10|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|10
1763625220000|2025-11-20 07:53:40|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|2
1763625240000|2025-11-20 07:54:00|236.47|236.39|236.47|236.39|236.52|236.39|236.47|236.34|12
1763625250000|2025-11-20 07:54:10||236.34||236.39||236.39||236.34|0
1763625260000|2025-11-20 07:54:20||236.34||236.39||236.39||236.34|0
1763625280000|2025-11-20 07:54:40|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|12
1763625290000|2025-11-20 07:54:50|236.47|236.39|236.47|236.34|236.47|236.39|236.47|236.34|1
1763625300000|2025-11-20 07:55:00|236.42|236.39|236.42|236.34|236.42|236.39|236.42|236.34|0
1763625310000|2025-11-20 07:55:10|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|1
1763625320000|2025-11-20 07:55:20|236.42|236.34|236.42|236.34|236.42|236.39|236.42|236.34|21
1763625330000|2025-11-20 07:55:30|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|6
1763625340000|2025-11-20 07:55:40|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|34
1763625350000|2025-11-20 07:55:50|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|0
1763625360000|2025-11-20 07:56:00|236.37|236.29|236.37|236.29|236.42|236.34|236.37|236.29|95
1763625370000|2025-11-20 07:56:10|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|50
1763625380000|2025-11-20 07:56:20|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|22
1763625400000|2025-11-20 07:56:40|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|28
1763625410000|2025-11-20 07:56:50|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|27
1763625420000|2025-11-20 07:57:00|236.42||236.42||236.42||236.42||32
1763625430000|2025-11-20 07:57:10|236.47|236.34|236.47|236.39|236.47|236.39|236.47|236.34|13
1763625440000|2025-11-20 07:57:20|236.52|236.44|236.52|236.39|236.52|236.44|236.47|236.39|26
1763625450000|2025-11-20 07:57:30|236.47||236.47||236.47||236.47||17
1763625460000|2025-11-20 07:57:40||236.34||236.39||236.39||236.34|16
1763625480000|2025-11-20 07:58:00|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|4
1763625490000|2025-11-20 07:58:10||236.29||236.34||236.34||236.29|1
1763625500000|2025-11-20 07:58:20||236.29||236.34||236.34||236.29|2
1763625510000|2025-11-20 07:58:30|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|3
1763625520000|2025-11-20 07:58:40|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|37
1763625530000|2025-11-20 07:58:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|22
1763625550000|2025-11-20 07:59:10|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|15
1763625560000|2025-11-20 07:59:20||236.19||236.24||236.24||236.19|6
1763625570000|2025-11-20 07:59:30|236.42|236.29|236.57|236.49|236.57|236.49|236.42|236.29|134
1763625580000|2025-11-20 07:59:40|236.67|236.59|236.62|236.54|236.72|236.59|236.62|236.54|164
1763625590000|2025-11-20 07:59:50|236.72|236.59|236.42|236.34|236.72|236.59|236.42|236.34|341
1763625600000|2025-11-20 08:00:00|236.57|236.49|236.72|236.64|236.77|236.64|236.57|236.49|510
1763625610000|2025-11-20 08:00:10|236.67|236.59|236.82|236.74|236.82|236.74|236.67|236.59|104
1763625620000|2025-11-20 08:00:20|236.77|236.69|236.72|236.64|236.87|236.79|236.67|236.54|156
1763625630000|2025-11-20 08:00:30|236.62|236.54|236.67|236.59|236.72|236.64|236.62|236.54|80
1763625640000|2025-11-20 08:00:40|236.62|236.54|236.77|236.64|236.77|236.64|236.62|236.54|68
1763625650000|2025-11-20 08:00:50|236.72|236.69|236.87|236.74|236.92|236.84|236.72|236.64|133
1763625660000|2025-11-20 08:01:00|236.92|236.79|236.97|236.89|237.02|236.94|236.92|236.79|70
1763625670000|2025-11-20 08:01:10|236.92|236.84|237.02|236.94|237.07|236.99|236.92|236.84|314
1763625680000|2025-11-20 08:01:20|237.07|236.99|237.07|236.99|237.07|236.99|236.97|236.89|737
1763625690000|2025-11-20 08:01:30|237.12|237.04|237.17|237.04|237.17|237.09|237.07|236.99|334
1763625700000|2025-11-20 08:01:40|237.12|236.99|237.07|236.99|237.12|236.99|237.02|236.94|42
1763625710000|2025-11-20 08:01:50|237.02|236.94|236.87|236.79|237.02|236.94|236.87|236.79|106
1763625720000|2025-11-20 08:02:00|236.92|236.84|237.02|236.94|237.02|236.94|236.87|236.79|47
1763625730000|2025-11-20 08:02:10|236.97|236.89|236.97|236.89|237.02|236.94|236.97|236.89|135
1763625740000|2025-11-20 08:02:20|237.02|236.94|237.02|236.94|237.07|236.99|237.02|236.89|197
1763625750000|2025-11-20 08:02:30|236.97|236.89|236.97|236.89|236.97|236.94|236.97|236.89|281
1763625760000|2025-11-20 08:02:40|236.92|236.84|236.87|236.79|237.02|236.94|236.87|236.79|215
1763625770000|2025-11-20 08:02:50|236.92|236.84|236.97|236.89|236.97|236.89|236.87|236.84|259
1763625780000|2025-11-20 08:03:00|236.92|236.84|237.07|236.99|237.07|236.99|236.92|236.84|650
1763625790000|2025-11-20 08:03:10|237.02|236.94|237.02|236.94|237.02|236.99|236.97|236.89|49
1763625800000|2025-11-20 08:03:20|237.07|236.99|237.07|236.99|237.07|236.99|237.02|236.94|96
1763625810000|2025-11-20 08:03:30|237.12|237.04|237.12|237.04|237.17|237.04|237.12|236.99|291
1763625820000|2025-11-20 08:03:40|237.17|237.09|237.27|237.19|237.32|237.19|237.17|237.09|932
1763625830000|2025-11-20 08:03:50|237.22|237.14|237.22|237.09|237.22|237.14|237.17|237.04|235
1763625840000|2025-11-20 08:04:00|237.27|237.14|237.22|237.14|237.27|237.19|237.22|237.09|266
1763625850000|2025-11-20 08:04:10|237.17|237.09|237.22|237.09|237.22|237.14|237.17|237.09|124
1763625860000|2025-11-20 08:04:20|237.27|237.14|237.22|237.14|237.27|237.19|237.22|237.14|38
1763625870000|2025-11-20 08:04:30|237.27|237.19|237.22|237.14|237.27|237.19|237.22|237.14|216
1763625880000|2025-11-20 08:04:40|237.17|237.09|237.22|237.14|237.22|237.14|237.17|237.09|163
1763625890000|2025-11-20 08:04:50|237.17|237.09|237.12|237.04|237.22|237.09|237.12|237.04|53
1763625900000|2025-11-20 08:05:00|237.07|236.99|237.07|236.99|237.07|236.99|237.02|236.94|178
1763625910000|2025-11-20 08:05:10|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|125
1763625920000|2025-11-20 08:05:20|237.12|237.04|237.22|237.14|237.22|237.14|237.07|236.99|140
1763625930000|2025-11-20 08:05:30|237.27|237.19|237.12|237.04|237.27|237.19|237.12|237.04|108
1763625940000|2025-11-20 08:05:40|237.17|237.09|237.07|236.99|237.17|237.09|237.07|236.99|26
1763625950000|2025-11-20 08:05:50|237.12|237.04|237.12|237.04|237.12|237.04|237.07|236.99|35
1763625960000|2025-11-20 08:06:00|237.17|237.09|237.07|236.99|237.17|237.09|237.07|236.99|92
1763625970000|2025-11-20 08:06:10|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|57
1763625980000|2025-11-20 08:06:20|237.02|236.94|237.07|236.94|237.07|236.99|237.02|236.94|146
1763625990000|2025-11-20 08:06:30|237.02|236.99|237.07|236.99|237.12|236.99|237.02|236.94|32
1763626000000|2025-11-20 08:06:40|237.02|236.94|237.02|236.94|237.07|236.99|236.97|236.89|170
1763626010000|2025-11-20 08:06:50|236.97|236.89|236.97|236.84|236.97|236.94|236.97|236.84|45
1763626020000|2025-11-20 08:07:00|236.92|236.89|236.87|236.79|237.02|236.89|236.87|236.79|45
1763626030000|2025-11-20 08:07:10|236.92|236.84|236.87|236.79|236.97|236.84|236.87|236.79|68
1763626040000|2025-11-20 08:07:20||236.74||236.79||236.79||236.74|14
1763626050000|2025-11-20 08:07:30|236.82|236.74|236.67|236.59|236.82|236.79|236.67|236.59|45
1763626060000|2025-11-20 08:07:40|236.72|236.54|236.72|236.64|236.77|236.69|236.67|236.54|91
1763626070000|2025-11-20 08:07:50|236.77|236.59|236.77|236.69|236.77|236.69|236.67|236.59|272
1763626080000|2025-11-20 08:08:00|236.72|236.64|236.57|236.49|236.72|236.64|236.57|236.49|129
1763626090000|2025-11-20 08:08:10|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|29
1763626100000|2025-11-20 08:08:20|236.52|236.44|236.47|236.39|236.57|236.44|236.47|236.39|64
1763626110000|2025-11-20 08:08:30|236.52|236.34|236.47|236.39|236.52|236.39|236.47|236.34|23
1763626120000|2025-11-20 08:08:40|236.52|236.44|236.57|236.44|236.57|236.44|236.47|236.39|128
1763626130000|2025-11-20 08:08:50|236.52|236.49|236.57|236.49|236.57|236.49|236.52|236.49|27
1763626140000|2025-11-20 08:09:00|236.52|236.44|236.57|236.49|236.57|236.49|236.47|236.39|34
1763626150000|2025-11-20 08:09:10|236.62|236.54|236.57|236.44|236.67|236.54|236.57|236.44|99
1763626160000|2025-11-20 08:09:20||236.49||236.49||236.49||236.49|9
1763626170000|2025-11-20 08:09:30|236.52|236.44|236.62|236.54|236.62|236.54|236.52|236.44|94
1763626180000|2025-11-20 08:09:40||236.49||236.54||236.54||236.49|28
1763626190000|2025-11-20 08:09:50|236.67|236.59|236.67|236.59|236.72|236.64|236.67|236.54|145
1763626200000|2025-11-20 08:10:00|236.62|236.54|236.57|236.49|236.67|236.59|236.57|236.49|49
1763626210000|2025-11-20 08:10:10|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.49|61
1763626220000|2025-11-20 08:10:20|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|39
1763626230000|2025-11-20 08:10:30|236.67|236.59|236.52|236.44|236.67|236.59|236.52|236.44|304
1763626240000|2025-11-20 08:10:40|236.57|236.49|236.32|236.24|236.57|236.49|236.32|236.24|77
1763626250000|2025-11-20 08:10:50|236.37|236.19|236.32|236.24|236.37|236.29|236.32|236.19|37
1763626260000|2025-11-20 08:11:00|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.14|94
1763626270000|2025-11-20 08:11:10|236.22|236.14|236.12|236.04|236.22|236.19|236.12|236.04|100
1763626280000|2025-11-20 08:11:20|236.17|235.99|236.17|236.09|236.17|236.09|236.17|235.99|25
1763626290000|2025-11-20 08:11:30|236.07|235.94|236.07|235.99|236.07|235.99|236.07|235.94|179
1763626300000|2025-11-20 08:11:40|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|40
1763626310000|2025-11-20 08:11:50|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|16
1763626320000|2025-11-20 08:12:00|235.97|235.89|236.07|235.99|236.07|235.99|235.92|235.84|173
1763626330000|2025-11-20 08:12:10|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|115
1763626340000|2025-11-20 08:12:20|236.02|235.94|236.07|235.99|236.07|235.99|235.92|235.84|141
1763626350000|2025-11-20 08:12:30|236.12|236.04|236.12|235.99|236.17|236.09|236.07|235.99|30
1763626360000|2025-11-20 08:12:40|236.07|235.94|235.97|235.89|236.07|235.94|235.92|235.84|15
1763626370000|2025-11-20 08:12:50|236.02|235.94|236.02|235.94|236.07|235.94|235.97|235.89|24
1763626380000|2025-11-20 08:13:00|236.07|235.89|236.02|235.89|236.07|235.99|235.97|235.89|29
1763626390000|2025-11-20 08:13:10|236.07|235.94|236.12|236.04|236.12|236.04|236.02|235.94|26
1763626400000|2025-11-20 08:13:20||235.99||236.04||236.04||235.99|38
1763626410000|2025-11-20 08:13:30|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|14
1763626420000|2025-11-20 08:13:40|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|59
1763626430000|2025-11-20 08:13:50|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|29
1763626440000|2025-11-20 08:14:00|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.04|45
1763626450000|2025-11-20 08:14:10|236.22|236.04|236.22|236.09|236.22|236.09|236.22|236.04|93
1763626460000|2025-11-20 08:14:20|236.27|236.14|236.17|236.09|236.27|236.14|236.17|236.09|134
1763626470000|2025-11-20 08:14:30|236.22|236.14|236.12|236.04|236.22|236.14|236.12|236.04|131
1763626480000|2025-11-20 08:14:40|236.17|236.19|236.27|236.19|236.27|236.19|236.17|236.14|182
1763626490000|2025-11-20 08:14:50|236.22|236.14|236.27|236.19|236.27|236.19|236.17|236.09|38
1763626500000|2025-11-20 08:15:00|236.32|236.24|236.27|236.19|236.42|236.34|236.27|236.19|172
1763626510000|2025-11-20 08:15:10|236.22|236.14|236.42|236.34|236.42|236.34|236.22|236.14|97
1763626520000|2025-11-20 08:15:20|236.37|236.29|236.32|236.24|236.37|236.29|236.27|236.19|178
1763626530000|2025-11-20 08:15:30|236.27|236.19|236.32|236.19|236.32|236.19|236.27|236.19|27
1763626540000|2025-11-20 08:15:40|236.27|236.24|236.32|236.24|236.32|236.24|236.27|236.19|8
1763626550000|2025-11-20 08:15:50|236.27|236.19|236.27|236.19|236.32|236.24|236.27|236.19|12
1763626560000|2025-11-20 08:16:00|236.32|236.24|236.32|236.24|236.37|236.29|236.27|236.24|63
1763626570000|2025-11-20 08:16:10|236.27|236.19|236.32|236.24|236.32|236.24|236.22|236.14|74
1763626580000|2025-11-20 08:16:20|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.19|46
1763626590000|2025-11-20 08:16:30|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|3
1763626600000|2025-11-20 08:16:40|236.32|236.24|236.17|236.09|236.32|236.24|236.17|236.04|100
1763626610000|2025-11-20 08:16:50|236.22|236.04|236.22|236.14|236.22|236.14|236.12|236.04|127
1763626620000|2025-11-20 08:17:00|236.27|236.09|236.22|236.14|236.27|236.14|236.22|236.09|124
1763626630000|2025-11-20 08:17:10|236.27|236.09|236.27|236.19|236.27|236.19|236.22|236.09|5
1763626640000|2025-11-20 08:17:20|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|5
1763626650000|2025-11-20 08:17:30|236.32|236.14|236.32|236.24|236.32|236.24|236.22|236.14|99
1763626660000|2025-11-20 08:17:40|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.14|502
1763626670000|2025-11-20 08:17:50|236.32|236.14|236.42|236.34|236.42|236.34|236.22|236.14|66
1763626680000|2025-11-20 08:18:00|236.47|236.29|236.47|236.39|236.47|236.39|236.47|236.29|82
1763626690000|2025-11-20 08:18:10|236.42|236.34|236.37|236.29|236.42|236.39|236.37|236.24|17
1763626700000|2025-11-20 08:18:20|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|18
1763626710000|2025-11-20 08:18:30|236.47|236.24|236.57|236.49|236.57|236.49|236.47|236.24|303
1763626720000|2025-11-20 08:18:40|||||||||17
1763626730000|2025-11-20 08:18:50|236.62|236.54|236.62|236.54|236.67|236.59|236.62|236.54|41
1763626740000|2025-11-20 08:19:00|236.67|236.49|236.52|236.44|236.67|236.49|236.52|236.39|53
1763626750000|2025-11-20 08:19:10|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|14
1763626760000|2025-11-20 08:19:20|||||||||5
1763626770000|2025-11-20 08:19:30|236.57||236.52||236.57||236.52||15
1763626780000|2025-11-20 08:19:40|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|9
1763626790000|2025-11-20 08:19:50|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|20
1763626800000|2025-11-20 08:20:00|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.29|20
1763626810000|2025-11-20 08:20:10|236.52|236.44|236.57|236.44|236.57|236.49|236.52|236.39|37
1763626820000|2025-11-20 08:20:20|236.52|236.49|236.57|236.49|236.57|236.49|236.52|236.44|50
1763626830000|2025-11-20 08:20:30|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|45
1763626840000|2025-11-20 08:20:40|236.52|236.44|236.52|236.44|236.57|236.44|236.52|236.44|23
1763626850000|2025-11-20 08:20:50|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|2
1763626860000|2025-11-20 08:21:00|236.42|236.34|236.47|236.39|236.52|236.39|236.42|236.34|32
1763626870000|2025-11-20 08:21:10|236.42|236.34|236.37|236.29|236.47|236.39|236.37|236.29|56
1763626880000|2025-11-20 08:21:20|236.42|236.34|236.52|236.44|236.57|236.49|236.42|236.34|142
1763626890000|2025-11-20 08:21:30|236.47|236.39|236.42|236.34|236.47|236.39|236.37|236.29|429
1763626900000|2025-11-20 08:21:40|236.37|236.29|236.52|236.44|236.52|236.44|236.37|236.29|20
1763626910000|2025-11-20 08:21:50|236.57|236.49|236.47|236.39|236.57|236.49|236.47|236.39|13
1763626920000|2025-11-20 08:22:00|236.52|236.44|236.47|236.39|236.57|236.49|236.47|236.39|50
1763626930000|2025-11-20 08:22:10|||||||||30
1763626940000|2025-11-20 08:22:20|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.39|27
1763626950000|2025-11-20 08:22:30|236.47|236.39|236.47|236.34|236.47|236.39|236.42|236.34|98
1763626960000|2025-11-20 08:22:40||236.39||236.39||236.39||236.39|32
1763626970000|2025-11-20 08:22:50|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|16
1763626980000|2025-11-20 08:23:00|236.47|236.39|236.47|236.34|236.52|236.39|236.47|236.34|41
1763626990000|2025-11-20 08:23:10|236.42||236.47||236.47||236.42||2
1763627000000|2025-11-20 08:23:20|236.42|236.29|236.42|236.29|236.42|236.29|236.37|236.29|22
1763627010000|2025-11-20 08:23:30|236.37|236.24|236.42|236.34|236.42|236.34|236.37|236.24|68
1763627020000|2025-11-20 08:23:40|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|14
1763627030000|2025-11-20 08:23:50|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.29|56
1763627040000|2025-11-20 08:24:00|236.47|236.39|236.47|236.34|236.47|236.39|236.42|236.34|17
1763627050000|2025-11-20 08:24:10|236.42|236.39|236.47|236.39|236.47|236.39|236.37|236.29|69
1763627060000|2025-11-20 08:24:20|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|16
1763627070000|2025-11-20 08:24:30|236.57|236.44|236.57|236.49|236.57|236.49|236.57|236.44|12
1763627080000|2025-11-20 08:24:40|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|30
1763627090000|2025-11-20 08:24:50|236.47|236.39|236.47|236.39|236.52|236.44|236.47|236.39|7
1763627100000|2025-11-20 08:25:00|236.52|236.44|236.42|236.34|236.52|236.44|236.42|236.34|55
1763627110000|2025-11-20 08:25:10|236.47|236.39|236.47|236.39|236.52|236.39|236.42|236.34|12
1763627120000|2025-11-20 08:25:20|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|18
1763627130000|2025-11-20 08:25:30|236.42|236.34|236.37|236.24|236.42|236.34|236.32|236.24|35
1763627140000|2025-11-20 08:25:40|236.42|236.29|236.42|236.34|236.42|236.34|236.42|236.24|20
1763627150000|2025-11-20 08:25:50|236.37|236.29|236.37|236.29|236.37|236.34|236.37|236.29|6
1763627160000|2025-11-20 08:26:00|236.42|236.24|236.42|236.34|236.42|236.34|236.42|236.24|28
1763627170000|2025-11-20 08:26:10|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|8
1763627180000|2025-11-20 08:26:20|236.32|236.29|236.42|236.34|236.42|236.34|236.32|236.29|31
1763627190000|2025-11-20 08:26:30|236.37|236.29|236.47|236.39|236.47|236.39|236.37|236.29|24
1763627200000|2025-11-20 08:26:40|236.42|236.34|236.42|236.34|236.47|236.39|236.42|236.34|14
1763627210000|2025-11-20 08:26:50|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|82
1763627220000|2025-11-20 08:27:00|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|74
1763627230000|2025-11-20 08:27:10|236.47|236.39|236.52|236.44|236.52|236.44|236.42|236.39|72
1763627240000|2025-11-20 08:27:20|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|5
1763627250000|2025-11-20 08:27:30|236.52|236.44|236.42|236.34|236.52|236.44|236.37|236.29|59
1763627260000|2025-11-20 08:27:40|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|17
1763627270000|2025-11-20 08:27:50|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|10
1763627280000|2025-11-20 08:28:00|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|9
1763627290000|2025-11-20 08:28:10|236.52|236.44|236.52|236.44|236.52|236.44|236.47|236.39|32
1763627300000|2025-11-20 08:28:20|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|7
1763627310000|2025-11-20 08:28:30|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|73
1763627320000|2025-11-20 08:28:40|236.67||236.62||236.67||236.62||15
1763627330000|2025-11-20 08:28:50|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|18
1763627340000|2025-11-20 08:29:00|||||||||12
1763627350000|2025-11-20 08:29:10|236.77|236.69|236.77|236.64|236.77|236.69|236.72|236.64|98
1763627360000|2025-11-20 08:29:20|236.72|236.69|236.72|236.64|236.77|236.69|236.72|236.64|21
1763627370000|2025-11-20 08:29:30|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.64|32
1763627380000|2025-11-20 08:29:40|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|21
1763627390000|2025-11-20 08:29:50|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|21
1763627400000|2025-11-20 08:30:00|236.67|236.59|236.77|236.69|236.77|236.69|236.62|236.54|56
1763627410000|2025-11-20 08:30:10|236.72|236.64|236.77|236.69|236.77|236.69|236.72|236.64|19
1763627420000|2025-11-20 08:30:20|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.69|32
1763627430000|2025-11-20 08:30:30|236.77|236.69|236.72|236.64|236.82|236.69|236.72|236.64|26
1763627440000|2025-11-20 08:30:40|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|28
1763627450000|2025-11-20 08:30:50|||||||||259
1763627460000|2025-11-20 08:31:00|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|17
1763627470000|2025-11-20 08:31:10|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|23
1763627480000|2025-11-20 08:31:20|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|38
1763627490000|2025-11-20 08:31:30|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|64
1763627500000|2025-11-20 08:31:40|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|62
1763627510000|2025-11-20 08:31:50||236.34||236.39||236.39||236.34|30
1763627520000|2025-11-20 08:32:00|236.42|236.34|236.47|236.39|236.52|236.44|236.42|236.34|44
1763627530000|2025-11-20 08:32:10|236.42|236.34|236.47|236.34|236.47|236.34|236.42|236.34|94
1763627540000|2025-11-20 08:32:20|236.42|236.39|236.52|236.44|236.52|236.44|236.42|236.34|178
1763627550000|2025-11-20 08:32:30|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|4
1763627560000|2025-11-20 08:32:40|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.39|95
1763627570000|2025-11-20 08:32:50|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|8
1763627580000|2025-11-20 08:33:00|236.62|236.54|236.67|236.59|236.67|236.59|236.57|236.49|24
1763627590000|2025-11-20 08:33:10|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|11
1763627600000|2025-11-20 08:33:20|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|5
1763627610000|2025-11-20 08:33:30|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|4
1763627620000|2025-11-20 08:33:40|236.72||236.67||236.72||236.67||7
1763627630000|2025-11-20 08:33:50|236.62|236.54|236.62|236.54|236.62|236.59|236.62|236.54|27
1763627640000|2025-11-20 08:34:00|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|3
1763627650000|2025-11-20 08:34:10|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|7
1763627660000|2025-11-20 08:34:20||236.59||236.64||236.64||236.59|53
1763627670000|2025-11-20 08:34:30|236.67|236.59|236.67|236.59|236.72|236.59|236.67|236.59|18
1763627680000|2025-11-20 08:34:40|236.72|236.54|236.67|236.59|236.72|236.59|236.67|236.54|19
1763627690000|2025-11-20 08:34:50|236.72|236.64|236.62|236.54|236.72|236.64|236.62|236.54|60
1763627700000|2025-11-20 08:35:00|236.67|236.59|236.67|236.59|236.67|236.59|236.62|236.54|10
1763627710000|2025-11-20 08:35:10|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|11
1763627720000|2025-11-20 08:35:20|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|6
1763627730000|2025-11-20 08:35:30|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|3
1763627740000|2025-11-20 08:35:40|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|26
1763627750000|2025-11-20 08:35:50|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|56
1763627760000|2025-11-20 08:36:00|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.54|224
1763627770000|2025-11-20 08:36:10|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|17
1763627780000|2025-11-20 08:36:20|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|103
1763627790000|2025-11-20 08:36:30|236.62|236.54|236.62|236.54|236.62|236.54|236.57|236.49|70
1763627800000|2025-11-20 08:36:40|236.57|236.49|236.57|236.49|236.62|236.54|236.57|236.49|57
1763627810000|2025-11-20 08:36:50|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|117
1763627820000|2025-11-20 08:37:00|||||||||51
1763627830000|2025-11-20 08:37:10|||||||||7
1763627840000|2025-11-20 08:37:20|||||||||43
1763627850000|2025-11-20 08:37:30|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|270
1763627860000|2025-11-20 08:37:40|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|42
1763627870000|2025-11-20 08:37:50|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|38
1763627880000|2025-11-20 08:38:00|236.72|236.64|236.67|236.59|236.72|236.64|236.62|236.54|88
1763627890000|2025-11-20 08:38:10|236.72|236.64|236.72|236.64|236.72|236.64|236.67|236.59|23
1763627900000|2025-11-20 08:38:20|236.67|236.59|236.67|236.59|236.72|236.64|236.67|236.59|42
1763627920000|2025-11-20 08:38:40|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|2
1763627930000|2025-11-20 08:38:50|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|13
1763627940000|2025-11-20 08:39:00|236.72||236.67||236.72||236.67||5
1763627950000|2025-11-20 08:39:10|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|16
1763627960000|2025-11-20 08:39:20|236.77|236.69|236.87|236.79|236.87|236.79|236.77|236.64|675
1763627970000|2025-11-20 08:39:30||236.74||236.79||236.79||236.74|36
1763627980000|2025-11-20 08:39:40|||||||||4
1763627990000|2025-11-20 08:39:50|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|5
1763628000000|2025-11-20 08:40:00|236.87|236.79|236.92|236.84|236.92|236.84|236.87|236.79|34
1763628020000|2025-11-20 08:40:20|236.87|236.79|236.97|236.89|236.97|236.89|236.87|236.79|139
1763628030000|2025-11-20 08:40:30|236.92|236.84|236.97|236.89|236.97|236.89|236.92|236.84|12
1763628040000|2025-11-20 08:40:40|237.02|236.94|237.02|236.94|237.02|236.94|236.97|236.94|14
1763628050000|2025-11-20 08:40:50|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|93
1763628060000|2025-11-20 08:41:00|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|10
1763628070000|2025-11-20 08:41:10|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|4
1763628080000|2025-11-20 08:41:20|236.97|236.89|236.97|236.89|237.02|236.94|236.97|236.84|101
1763628090000|2025-11-20 08:41:30|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|4
1763628100000|2025-11-20 08:41:40|||||||||1
1763628110000|2025-11-20 08:41:50|236.92|236.84|236.97|236.89|236.97|236.89|236.92|236.84|21
1763628120000|2025-11-20 08:42:00|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|27
1763628130000|2025-11-20 08:42:10|236.82|236.74|236.82|236.74|236.87|236.79|236.82|236.74|17
1763628140000|2025-11-20 08:42:20|236.87|236.79|236.92|236.84|236.92|236.84|236.87|236.79|10
1763628150000|2025-11-20 08:42:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|7
1763628160000|2025-11-20 08:42:40|236.92|236.84|237.02|236.94|237.02|236.94|236.92|236.84|21
1763628170000|2025-11-20 08:42:50|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|7
1763628180000|2025-11-20 08:43:00|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|35
1763628190000|2025-11-20 08:43:10|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|94
1763628200000|2025-11-20 08:43:20|||||||||1
1763628210000|2025-11-20 08:43:30|||||||||13
1763628220000|2025-11-20 08:43:40||236.94||236.99||236.99||236.94|15
1763628230000|2025-11-20 08:43:50|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|9
1763628240000|2025-11-20 08:44:00|237.07|236.99|237.12|236.99|237.12|236.99|237.07|236.99|113
1763628250000|2025-11-20 08:44:10|237.07|237.04|237.02|236.94|237.07|237.04|237.02|236.94|277
1763628260000|2025-11-20 08:44:20|237.07|236.99|237.07|236.94|237.07|236.99|237.02|236.94|10
1763628270000|2025-11-20 08:44:30|237.12|236.99|237.07|236.99|237.12|237.04|237.07|236.99|15
1763628280000|2025-11-20 08:44:40|237.12|237.04|237.07|236.99|237.12|237.04|237.07|236.99|205
1763628290000|2025-11-20 08:44:50|||||||||6
1763628300000|2025-11-20 08:45:00|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|37
1763628310000|2025-11-20 08:45:10|||||||||1
1763628320000|2025-11-20 08:45:20|||||||||10
1763628330000|2025-11-20 08:45:30|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|30
1763628340000|2025-11-20 08:45:40|237.07|236.89|237.07|236.99|237.07|236.99|237.07|236.89|4
1763628350000|2025-11-20 08:45:50|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|3
1763628360000|2025-11-20 08:46:00|237.12|237.04|237.07|236.99|237.12|237.04|237.07|236.94|14
1763628370000|2025-11-20 08:46:10|237.12|236.94|237.12|237.04|237.12|237.04|237.12|236.94|1
1763628380000|2025-11-20 08:46:20|237.17||237.12||237.17||237.12||91
1763628390000|2025-11-20 08:46:30||236.99||237.04||237.04||236.99|9
1763628400000|2025-11-20 08:46:40|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.09|5
1763628410000|2025-11-20 08:46:50||237.04||237.04||237.09||237.04|1
1763628420000|2025-11-20 08:47:00||237.09||237.09||237.09||237.04|7
1763628430000|2025-11-20 08:47:10|237.12|237.04|237.12|237.04|237.12|237.09|237.12|237.04|27
1763628440000|2025-11-20 08:47:20|237.17|237.09|237.12|237.04|237.17|237.09|237.12|237.04|61
1763628460000|2025-11-20 08:47:40|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.09|9
1763628470000|2025-11-20 08:47:50|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|88
1763628480000|2025-11-20 08:48:00|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|7
1763628490000|2025-11-20 08:48:10|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|20
1763628500000|2025-11-20 08:48:20|||||||||7
1763628510000|2025-11-20 08:48:30|236.92|236.84|236.92|236.84|236.97|236.84|236.92|236.84|35
1763628520000|2025-11-20 08:48:40|236.97|236.79|236.92|236.84|236.97|236.84|236.92|236.79|105
1763628540000|2025-11-20 08:49:00|236.97|236.89|237.02|236.94|237.07|236.99|236.97|236.89|30
1763628550000|2025-11-20 08:49:10|237.07|236.99|237.07|236.99|237.12|236.99|237.07|236.94|39
1763628560000|2025-11-20 08:49:20|237.12|237.04|237.12|237.04|237.12|237.04|237.07|236.99|49
1763628570000|2025-11-20 08:49:30|237.07|236.99|237.12|236.99|237.12|237.04|237.07|236.99|43
1763628580000|2025-11-20 08:49:40|237.07|237.04|237.07|236.99|237.07|237.04|237.07|236.99|48
1763628590000|2025-11-20 08:49:50|237.02|236.94|237.02|236.94|237.07|236.99|237.02|236.94|123
1763628600000|2025-11-20 08:50:00|236.97|236.89|237.02|236.89|237.02|236.94|236.97|236.89|53
1763628610000|2025-11-20 08:50:10|236.97|236.84|236.97|236.89|236.97|236.89|236.97|236.84|6
1763628620000|2025-11-20 08:50:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.79|8
1763628630000|2025-11-20 08:50:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|1
1763628640000|2025-11-20 08:50:40|237.02|236.94|237.02|236.94|237.02|236.94|236.97|236.94|15
1763628650000|2025-11-20 08:50:50||236.89||236.89||236.94||236.89|2
1763628660000|2025-11-20 08:51:00|237.07|236.94|237.07|236.99|237.12|237.04|237.07|236.94|12
1763628670000|2025-11-20 08:51:10|||||||||5
1763628680000|2025-11-20 08:51:20|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|13
1763628690000|2025-11-20 08:51:30|237.12||237.07||237.12||237.07||1
1763628700000|2025-11-20 08:51:40|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|10
1763628710000|2025-11-20 08:51:50|237.02|236.94|237.02|236.89|237.02|236.94|236.97|236.89|0
1763628720000|2025-11-20 08:52:00|236.97||236.97||237.02||236.97||2
1763628730000|2025-11-20 08:52:10|236.92|236.84|236.92|236.79|236.97|236.84|236.92|236.79|13
1763628740000|2025-11-20 08:52:20||236.84||236.84||236.84||236.79|4
1763628750000|2025-11-20 08:52:30|236.97|236.89|237.02|236.94|237.02|236.94|236.92|236.89|32
1763628760000|2025-11-20 08:52:40|237.07|236.99|237.07|236.94|237.07|236.99|237.07|236.94|26
1763628770000|2025-11-20 08:52:50|237.02|236.89|236.97|236.89|237.02|236.89|236.97|236.89|14
1763628780000|2025-11-20 08:53:00|237.02|236.94|237.02|236.89|237.02|236.94|236.97|236.89|2
1763628790000|2025-11-20 08:53:10|236.97|236.94|236.97|236.89|237.02|236.94|236.97|236.84|24
1763628800000|2025-11-20 08:53:20|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|8
1763628810000|2025-11-20 08:53:30|236.97|236.89|237.02|236.94|237.02|236.94|236.97|236.89|18
1763628820000|2025-11-20 08:53:40|236.97|236.89|237.02|236.89|237.02|236.94|236.97|236.89|20
1763628830000|2025-11-20 08:53:50|236.97||236.97||236.97||236.97||83
1763628840000|2025-11-20 08:54:00|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|14
1763628850000|2025-11-20 08:54:10|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.94|7
1763628860000|2025-11-20 08:54:20|237.12|237.04|237.07|236.99|237.12|237.04|237.07|236.99|117
1763628870000|2025-11-20 08:54:30|237.12|237.04|237.02|236.94|237.12|237.04|237.02|236.94|90
1763628890000|2025-11-20 08:54:50|||||||||42
1763628900000|2025-11-20 08:55:00|237.07||237.02||237.07||237.02||58
1763628910000|2025-11-20 08:55:10|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|46
1763628920000|2025-11-20 08:55:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|29
1763628930000|2025-11-20 08:55:30|236.97|236.89|236.87|236.79|236.97|236.89|236.82|236.74|273
1763628940000|2025-11-20 08:55:40|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|39
1763628950000|2025-11-20 08:55:50|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|10
1763628960000|2025-11-20 08:56:00|236.82|236.74|236.87|236.79|236.87|236.79|236.77|236.69|27
1763628970000|2025-11-20 08:56:10|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|3
1763628980000|2025-11-20 08:56:20|236.87|236.79|236.82|236.69|236.87|236.79|236.77|236.69|236
1763628990000|2025-11-20 08:56:30|236.77|236.74|236.72|236.64|236.77|236.74|236.72|236.59|45
1763629000000|2025-11-20 08:56:40|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.69|23
1763629010000|2025-11-20 08:56:50|236.82||236.77||236.82||236.77||10
1763629020000|2025-11-20 08:57:00|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|10
1763629030000|2025-11-20 08:57:10|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.79|14
1763629040000|2025-11-20 08:57:20|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.74|176
1763629050000|2025-11-20 08:57:30|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|45
1763629060000|2025-11-20 08:57:40|||||||||19
1763629070000|2025-11-20 08:57:50|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.69|20
1763629080000|2025-11-20 08:58:00|236.77|236.64|236.72|236.64|236.77|236.64|236.72|236.64|90
1763629090000|2025-11-20 08:58:10|236.77|236.59|236.72|236.64|236.77|236.64|236.67|236.59|140
1763629110000|2025-11-20 08:58:30|236.77|236.69|236.72|236.64|236.77|236.69|236.72|236.64|28
1763629120000|2025-11-20 08:58:40|236.77||236.72||236.77||236.72||4
1763629130000|2025-11-20 08:58:50|||||||||2
1763629140000|2025-11-20 08:59:00|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|44
1763629150000|2025-11-20 08:59:10|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|16
1763629160000|2025-11-20 08:59:20|||||||||1
1763629170000|2025-11-20 08:59:30|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|21
1763629180000|2025-11-20 08:59:40|||||||||15
1763629190000|2025-11-20 08:59:50|236.72|236.64|236.77|236.69|236.77|236.69|236.72|236.64|33
1763629200000|2025-11-20 09:00:00|||||||||80
1763629210000|2025-11-20 09:00:10|236.82|236.64|236.82|236.74|236.82|236.74|236.82|236.64|28
1763629220000|2025-11-20 09:00:20|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.64|20
1763629230000|2025-11-20 09:00:30|236.72|236.64|236.72|236.64|236.77|236.69|236.72|236.64|15
1763629240000|2025-11-20 09:00:40|236.67|236.59|236.62|236.54|236.67|236.59|236.62|236.54|57
1763629250000|2025-11-20 09:00:50|236.67|236.59|236.62|236.54|236.67|236.59|236.52|236.44|52
1763629260000|2025-11-20 09:01:00|236.57|236.49|236.62|236.49|236.62|236.54|236.57|236.49|19
1763629270000|2025-11-20 09:01:10|236.57|236.54|236.62|236.54|236.67|236.54|236.57|236.49|7
1763629280000|2025-11-20 09:01:20|236.52|236.44|236.52|236.39|236.57|236.49|236.52|236.39|59
1763629290000|2025-11-20 09:01:30|236.47|236.44|236.52|236.44|236.57|236.44|236.47|236.44|154
1763629310000|2025-11-20 09:01:50||236.39||236.39||236.39||236.39|37
1763629320000|2025-11-20 09:02:00|236.47|236.44|236.47|236.39|236.47|236.44|236.47|236.39|2
1763629330000|2025-11-20 09:02:10|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|15
1763629340000|2025-11-20 09:02:20|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|15
1763629350000|2025-11-20 09:02:30|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|78
1763629360000|2025-11-20 09:02:40|||||||||1
1763629370000|2025-11-20 09:02:50|236.62|236.54|236.52|236.44|236.62|236.54|236.52|236.44|81
1763629380000|2025-11-20 09:03:00|236.57|236.39|236.47|236.39|236.57|236.44|236.47|236.39|46
1763629390000|2025-11-20 09:03:10|||||||||72
1763629400000|2025-11-20 09:03:20|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|80
1763629410000|2025-11-20 09:03:30|236.37|236.29|236.32|236.24|236.42|236.29|236.32|236.19|156
1763629420000|2025-11-20 09:03:40|236.42|236.29|236.27|236.19|236.42|236.29|236.27|236.19|160
1763629430000|2025-11-20 09:03:50|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|28
1763629440000|2025-11-20 09:04:00|236.32|236.24|236.32|236.24|236.32|236.24|236.27|236.19|29
1763629450000|2025-11-20 09:04:10|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|143
1763629460000|2025-11-20 09:04:20|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|241
1763629470000|2025-11-20 09:04:30|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|31
1763629480000|2025-11-20 09:04:40|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|24
1763629490000|2025-11-20 09:04:50|236.32||236.27||236.32||236.27||35
1763629500000|2025-11-20 09:05:00|236.32|236.24|236.37|236.29|236.37|236.29|236.27|236.19|24
1763629510000|2025-11-20 09:05:10|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|225
1763629520000|2025-11-20 09:05:20|236.37|236.29|236.42|236.34|236.42|236.34|236.37|236.29|30
1763629530000|2025-11-20 09:05:30|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|8
1763629540000|2025-11-20 09:05:40|||||||||17
1763629550000|2025-11-20 09:05:50|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|65
1763629560000|2025-11-20 09:06:00|236.37|236.29|236.37|236.29|236.42|236.29|236.37|236.29|76
1763629570000|2025-11-20 09:06:10|236.42|236.34|236.42|236.34|236.47|236.39|236.42|236.29|43
1763629580000|2025-11-20 09:06:20|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|11
1763629590000|2025-11-20 09:06:30|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|18
1763629600000|2025-11-20 09:06:40|236.47|236.39|236.47|236.39|236.52|236.44|236.47|236.39|12
1763629610000|2025-11-20 09:06:50|236.52||236.52||236.52||236.52||11
1763629620000|2025-11-20 09:07:00|236.57|236.44|236.62|236.49|236.62|236.54|236.57|236.39|36
1763629630000|2025-11-20 09:07:10|236.57|236.54|236.57|236.49|236.57|236.54|236.57|236.49|45
1763629640000|2025-11-20 09:07:20|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|77
1763629660000|2025-11-20 09:07:40|236.62|236.54|236.62|236.49|236.62|236.54|236.57|236.49|10
1763629670000|2025-11-20 09:07:50|236.67|236.54|236.67|236.59|236.67|236.59|236.67|236.49|5
1763629680000|2025-11-20 09:08:00|236.72||236.67||236.72||236.67||34
1763629690000|2025-11-20 09:08:10|||||||||2
1763629700000|2025-11-20 09:08:20|236.62|236.54|236.67|236.54|236.67|236.54|236.62|236.54|71
1763629710000|2025-11-20 09:08:30|236.62|236.59|236.62|236.54|236.62|236.59|236.62|236.54|9
1763629720000|2025-11-20 09:08:40|||||||||3
1763629730000|2025-11-20 09:08:50|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|23
1763629740000|2025-11-20 09:09:00|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|16
1763629750000|2025-11-20 09:09:10|||||||||4
1763629760000|2025-11-20 09:09:20|236.62|236.54|236.62|236.49|236.62|236.54|236.62|236.49|35
1763629770000|2025-11-20 09:09:30|236.67|236.54|236.72|236.59|236.72|236.64|236.67|236.54|39
1763629780000|2025-11-20 09:09:40|236.67||236.67||236.67||236.67||8
1763629790000|2025-11-20 09:09:50|236.62|236.54|236.67|236.54|236.67|236.54|236.62|236.54|76
1763629800000|2025-11-20 09:10:00|236.62||236.62||236.62||236.62||1
1763629810000|2025-11-20 09:10:10|236.67|236.59|236.57|236.49|236.67|236.59|236.57|236.49|83
1763629820000|2025-11-20 09:10:20|236.52|236.44|236.57|236.49|236.62|236.49|236.52|236.44|22
1763629830000|2025-11-20 09:10:30|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.49|7
1763629840000|2025-11-20 09:10:40|236.57|236.49|236.62|236.54|236.62|236.54|236.57|236.49|19
1763629850000|2025-11-20 09:10:50|236.57|236.49|236.62|236.54|236.62|236.54|236.57|236.49|58
1763629860000|2025-11-20 09:11:00|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|11
1763629870000|2025-11-20 09:11:10|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|61
1763629880000|2025-11-20 09:11:20|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|10
1763629890000|2025-11-20 09:11:30|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.74|37
1763629900000|2025-11-20 09:11:40|||||||||2
1763629910000|2025-11-20 09:11:50|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|71
1763629920000|2025-11-20 09:12:00|||||||||13
1763629930000|2025-11-20 09:12:10|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.79|39
1763629940000|2025-11-20 09:12:20||236.74||236.79||236.79||236.74|4
1763629950000|2025-11-20 09:12:30|236.92||236.87||236.92||236.87||32
1763629960000|2025-11-20 09:12:40|236.92||236.92||236.92||236.92||42
1763629970000|2025-11-20 09:12:50|236.87|236.84|236.87|236.79|236.92|236.84|236.87|236.79|10
1763629980000|2025-11-20 09:13:00|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|19
1763629990000|2025-11-20 09:13:10|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|81
1763630000000|2025-11-20 09:13:20|236.87|236.79|236.87|236.74|236.87|236.79|236.87|236.74|2
1763630010000|2025-11-20 09:13:30|236.92|236.79|236.87|236.79|236.92|236.84|236.87|236.74|36
1763630020000|2025-11-20 09:13:40|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|33
1763630030000|2025-11-20 09:13:50|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|38
1763630040000|2025-11-20 09:14:00|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|50
1763630050000|2025-11-20 09:14:10|236.82|236.74|236.82|236.74|236.82|236.74|236.77|236.69|81
1763630060000|2025-11-20 09:14:20|||||||||5
1763630080000|2025-11-20 09:14:40|236.77|236.69|236.87|236.74|236.87|236.74|236.77|236.69|62
1763630090000|2025-11-20 09:14:50|236.82|236.79|236.82|236.74|236.87|236.79|236.82|236.74|15
1763630100000|2025-11-20 09:15:00|236.77|236.69|236.82|236.69|236.82|236.74|236.77|236.69|16
1763630110000|2025-11-20 09:15:10||236.74||236.74||236.74||236.74|0
1763630130000|2025-11-20 09:15:30|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|27
1763630140000|2025-11-20 09:15:40|236.82|236.74|236.77|236.69|236.82|236.74|236.77|236.69|3
1763630150000|2025-11-20 09:15:50|236.82|236.74|236.82|236.69|236.82|236.74|236.82|236.69|7
1763630160000|2025-11-20 09:16:00|236.87|236.74|236.87|236.79|236.87|236.79|236.82|236.74|34
1763630170000|2025-11-20 09:16:10|236.92|236.74|236.92|236.79|236.92|236.79|236.87|236.74|538
1763630180000|2025-11-20 09:16:20|236.87||236.87||236.92||236.87||35
1763630190000|2025-11-20 09:16:30|236.92|236.84|236.92|236.84|236.92|236.84|236.87|236.79|19
1763630200000|2025-11-20 09:16:40|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|20
1763630210000|2025-11-20 09:16:50|236.82|236.74|236.82|236.74|236.82|236.74|236.77|236.69|157
1763630220000|2025-11-20 09:17:00|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.79|9
1763630230000|2025-11-20 09:17:10|236.92||236.87||236.92||236.87||22
1763630240000|2025-11-20 09:17:20||236.74||236.74||236.79||236.74|24
1763630250000|2025-11-20 09:17:30|236.82|236.69|236.77|236.69|236.87|236.69|236.77|236.69|27
1763630260000|2025-11-20 09:17:40|236.72|236.64|236.77|236.64|236.77|236.69|236.72|236.64|19
1763630270000|2025-11-20 09:17:50|236.72||236.77||236.77||236.72||19
1763630280000|2025-11-20 09:18:00|236.72|236.59|236.67|236.59|236.72|236.59|236.67|236.59|25
1763630290000|2025-11-20 09:18:10|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|16
1763630300000|2025-11-20 09:18:20|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|8
1763630310000|2025-11-20 09:18:30|||||||||61
1763630320000|2025-11-20 09:18:40|236.67|236.59|236.72|236.59|236.72|236.64|236.67|236.59|33
1763630330000|2025-11-20 09:18:50|236.67|236.64|236.72|236.59|236.72|236.64|236.67|236.59|1
1763630340000|2025-11-20 09:19:00|236.67||236.67||236.67||236.67||1
1763630350000|2025-11-20 09:19:10|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|48
1763630360000|2025-11-20 09:19:20||236.54||236.59||236.59||236.54|3
1763630370000|2025-11-20 09:19:30|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|5
1763630380000|2025-11-20 09:19:40|||||||||12
1763630390000|2025-11-20 09:19:50|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|33
1763630400000|2025-11-20 09:20:00|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|59
1763630410000|2025-11-20 09:20:10|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|38
1763630420000|2025-11-20 09:20:20|236.67|236.59|236.67|236.59|236.72|236.64|236.67|236.59|48
1763630430000|2025-11-20 09:20:30|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|6
1763630440000|2025-11-20 09:20:40|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|6
1763630450000|2025-11-20 09:20:50|236.67|236.49|236.57|236.49|236.67|236.49|236.57|236.49|62
1763630460000|2025-11-20 09:21:00|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.49|8
1763630470000|2025-11-20 09:21:10|236.62|236.54|236.72|236.59|236.72|236.59|236.62|236.54|8
1763630480000|2025-11-20 09:21:20|236.67|236.64|236.62|236.54|236.67|236.64|236.62|236.54|134
1763630490000|2025-11-20 09:21:30|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.54|31
1763630500000|2025-11-20 09:21:40|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|49
1763630510000|2025-11-20 09:21:50|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|28
1763630530000|2025-11-20 09:22:10|236.62|236.54|236.62|236.54|236.67|236.54|236.62|236.54|17
1763630540000|2025-11-20 09:22:20|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|62
1763630550000|2025-11-20 09:22:30|236.72|236.64|236.72|236.64|236.72|236.64|236.67|236.64|530
1763630560000|2025-11-20 09:22:40||236.59||236.59||236.59||236.59|50
1763630570000|2025-11-20 09:22:50|236.77|236.64|236.77|236.69|236.77|236.69|236.72|236.64|41
1763630580000|2025-11-20 09:23:00|236.82||236.77||236.82||236.77||37
1763630590000|2025-11-20 09:23:10|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|25
1763630600000|2025-11-20 09:23:20||236.69||236.74||236.74||236.69|37
1763630610000|2025-11-20 09:23:30|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.64|73
1763630620000|2025-11-20 09:23:40|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|8
1763630630000|2025-11-20 09:23:50|||||||||10
1763630640000|2025-11-20 09:24:00|236.77|236.59|236.72|236.64|236.77|236.64|236.72|236.59|70
1763630650000|2025-11-20 09:24:10|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|14
1763630660000|2025-11-20 09:24:20|236.87|236.79|236.82|236.74|236.87|236.79|236.82|236.74|82
1763630670000|2025-11-20 09:24:30|||||||||10
1763630680000|2025-11-20 09:24:40|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|243
1763630690000|2025-11-20 09:24:50|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|3
1763630700000|2025-11-20 09:25:00|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|46
1763630710000|2025-11-20 09:25:10|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|18
1763630720000|2025-11-20 09:25:20|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|64
1763630730000|2025-11-20 09:25:30|236.52|236.44|236.52|236.39|236.52|236.44|236.47|236.39|90
1763630740000|2025-11-20 09:25:40|236.47|236.34|236.47|236.34|236.47|236.39|236.42|236.34|16
1763630750000|2025-11-20 09:25:50|236.42||236.42||236.47||236.42||4
1763630760000|2025-11-20 09:26:00|236.47|236.29|236.52|236.44|236.52|236.44|236.42|236.29|222
1763630770000|2025-11-20 09:26:10|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|7
1763630780000|2025-11-20 09:26:20|||||||||1
1763630790000|2025-11-20 09:26:30|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.39|3
1763630800000|2025-11-20 09:26:40|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|11
1763630810000|2025-11-20 09:26:50|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|1
1763630820000|2025-11-20 09:27:00|236.52|236.44|236.52|236.44|236.57|236.44|236.52|236.44|35
1763630830000|2025-11-20 09:27:10|236.47|236.39|236.47|236.34|236.47|236.39|236.47|236.34|62
1763630840000|2025-11-20 09:27:20|236.42|236.29|236.47|236.39|236.47|236.39|236.42|236.29|48
1763630850000|2025-11-20 09:27:30|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|253
1763630860000|2025-11-20 09:27:40|236.37|236.29|236.32|236.24|236.42|236.29|236.32|236.24|112
1763630870000|2025-11-20 09:27:50|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|47
1763630880000|2025-11-20 09:28:00|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|20
1763630890000|2025-11-20 09:28:10|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|30
1763630900000|2025-11-20 09:28:20|236.32|236.24|236.32|236.24|236.32|236.24|236.27|236.24|194
1763630910000|2025-11-20 09:28:30|236.27|236.19|236.32|236.19|236.32|236.19|236.27|236.19|15
1763630920000|2025-11-20 09:28:40|236.27|236.24|236.27|236.19|236.27|236.24|236.27|236.19|4
1763630930000|2025-11-20 09:28:50|||||||||38
1763630940000|2025-11-20 09:29:00|236.22|236.14|236.12|236.04|236.22|236.14|236.07|235.99|107
1763630950000|2025-11-20 09:29:10||235.99||235.99||235.99||235.99|556
1763630960000|2025-11-20 09:29:20||236.04||236.04||236.04||235.99|5
1763630970000|2025-11-20 09:29:30|||||||||108
1763630980000|2025-11-20 09:29:40|||||||||39
1763630990000|2025-11-20 09:29:50|||||||||99
1763631000000|2025-11-20 09:30:00|236.17|236.09|236.27|236.14|236.27|236.14|236.17|236.09|155
1763631010000|2025-11-20 09:30:10|236.22|236.19|236.22|236.14|236.22|236.19|236.22|236.14|7
1763631020000|2025-11-20 09:30:20|236.27|236.19|236.17|236.09|236.27|236.19|236.17|236.09|124
1763631030000|2025-11-20 09:30:30|236.12|236.04|236.17|236.04|236.17|236.04|236.12|236.04|101
1763631040000|2025-11-20 09:30:40|236.12|236.09|236.12|236.04|236.17|236.09|236.12|236.04|17
1763631050000|2025-11-20 09:30:50|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.04|13
1763631060000|2025-11-20 09:31:00|236.22|236.04|236.22|236.09|236.22|236.09|236.22|236.04|91
1763631070000|2025-11-20 09:31:10|236.17|236.14|236.27|236.19|236.27|236.19|236.17|236.14|52
1763631080000|2025-11-20 09:31:20|236.22|236.14|236.32|236.19|236.32|236.19|236.22|236.14|10
1763631090000|2025-11-20 09:31:30|236.27|236.24|236.32|236.19|236.32|236.24|236.27|236.19|75
1763631100000|2025-11-20 09:31:40|236.27||236.27||236.32||236.27||7
1763631110000|2025-11-20 09:31:50|236.32|236.24|236.37|236.29|236.37|236.29|236.27|236.19|18
1763631120000|2025-11-20 09:32:00|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|42
1763631130000|2025-11-20 09:32:10|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.19|4
1763631140000|2025-11-20 09:32:20|236.37|236.19|236.32|236.19|236.37|236.19|236.32|236.19|19
1763631150000|2025-11-20 09:32:30|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|39
1763631160000|2025-11-20 09:32:40|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|3
1763631180000|2025-11-20 09:33:00|236.22|236.14|236.27|236.14|236.27|236.19|236.22|236.14|65
1763631190000|2025-11-20 09:33:10||236.19||236.19||236.19||236.19|38
1763631200000|2025-11-20 09:33:20|236.32||236.27||236.32||236.27||62
1763631210000|2025-11-20 09:33:30|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|63
1763631220000|2025-11-20 09:33:40|236.27|236.19|236.17|236.09|236.27|236.19|236.17|236.09|50
1763631230000|2025-11-20 09:33:50|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|82
1763631240000|2025-11-20 09:34:00|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|77
1763631250000|2025-11-20 09:34:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|2
1763631260000|2025-11-20 09:34:20|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|13
1763631270000|2025-11-20 09:34:30|||||||||4
1763631290000|2025-11-20 09:34:50|||||||||4
1763631300000|2025-11-20 09:35:00|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|2875
1763631310000|2025-11-20 09:35:10|||||||||8
1763631320000|2025-11-20 09:35:20|236.02||236.02||236.02||235.97||18
1763631330000|2025-11-20 09:35:30|235.97|235.84|235.92|235.84|235.97|235.84|235.92|235.84|29
1763631340000|2025-11-20 09:35:40|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.84|48
1763631350000|2025-11-20 09:35:50|235.97|235.89|235.97|235.84|235.97|235.89|235.97|235.84|17
1763631360000|2025-11-20 09:36:00|235.92|235.89|235.92|235.84|235.97|235.89|235.92|235.84|13
1763631370000|2025-11-20 09:36:10|235.97|235.89|235.97|235.84|235.97|235.89|235.92|235.84|6
1763631380000|2025-11-20 09:36:20|236.02|235.89|235.97|235.89|236.02|235.89|235.92|235.84|55
1763631390000|2025-11-20 09:36:30|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|28
1763631410000|2025-11-20 09:36:50|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|114
1763631430000|2025-11-20 09:37:10|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|25
1763631440000|2025-11-20 09:37:20|236.07|235.89|236.02|235.94|236.07|235.94|236.02|235.89|139
1763631450000|2025-11-20 09:37:30|||||||||9
1763631460000|2025-11-20 09:37:40|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|24
1763631470000|2025-11-20 09:37:50|||||||||9
1763631480000|2025-11-20 09:38:00|235.87|235.79|235.87|235.79|235.87|235.79|235.77|235.69|78
1763631490000|2025-11-20 09:38:10|235.92|235.84|235.97|235.89|235.97|235.89|235.87|235.79|19
1763631500000|2025-11-20 09:38:20|235.92|235.84|235.92|235.84|235.97|235.89|235.92|235.79|44
1763631510000|2025-11-20 09:38:30|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|41
1763631520000|2025-11-20 09:38:40|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|27
1763631530000|2025-11-20 09:38:50|236.02|235.89|235.97|235.89|236.02|235.89|235.97|235.89|9
1763631540000|2025-11-20 09:39:00|236.02||236.02||236.02||236.02||21
1763631550000|2025-11-20 09:39:10|235.97|235.84|235.97|235.89|235.97|235.89|235.92|235.84|9
1763631560000|2025-11-20 09:39:20|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|15
1763631570000|2025-11-20 09:39:30|235.97|235.89|235.97|235.89|235.97|235.89|235.92|235.89|9
1763631580000|2025-11-20 09:39:40|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|10
1763631590000|2025-11-20 09:39:50|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.94|9
1763631600000|2025-11-20 09:40:00|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|16
1763631610000|2025-11-20 09:40:10|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|0
1763631620000|2025-11-20 09:40:20|236.02|235.94|236.07|235.94|236.07|235.99|236.02|235.94|17
1763631630000|2025-11-20 09:40:30|236.02|235.89|235.92|235.84|236.02|235.89|235.92|235.84|27
1763631640000|2025-11-20 09:40:40|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|25
1763631650000|2025-11-20 09:40:50|||||||||18
1763631660000|2025-11-20 09:41:00|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|3
1763631670000|2025-11-20 09:41:10|235.97|235.89|235.97|235.89|235.97|235.89|235.92|235.84|4
1763631690000|2025-11-20 09:41:30|235.92|235.84|235.92|235.84|235.97|235.89|235.92|235.84|13
1763631700000|2025-11-20 09:41:40|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|8
1763631710000|2025-11-20 09:41:50|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|0
1763631720000|2025-11-20 09:42:00|236.02|235.94|236.02|235.89|236.02|235.94|235.97|235.89|46
1763631730000|2025-11-20 09:42:10|235.97||235.97||235.97||235.97||0
1763631740000|2025-11-20 09:42:20|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|43
1763631750000|2025-11-20 09:42:30|||||||||5
1763631760000|2025-11-20 09:42:40|236.12|236.04|236.17|236.04|236.17|236.09|236.12|235.99|33
1763631770000|2025-11-20 09:42:50|236.12|236.09|236.07|235.99|236.12|236.09|236.07|235.99|126
1763631790000|2025-11-20 09:43:10|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|17
1763631800000|2025-11-20 09:43:20||235.84||235.84||235.89||235.84|15
1763631810000|2025-11-20 09:43:30|235.92||235.92||235.97||235.92||4
1763631820000|2025-11-20 09:43:40|||||||||1
1763631830000|2025-11-20 09:43:50|235.97||235.92||235.97||235.92||3
1763631840000|2025-11-20 09:44:00|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.79|31
1763631850000|2025-11-20 09:44:10|235.92|235.84|235.92|235.84|235.97|235.89|235.87|235.79|11
1763631860000|2025-11-20 09:44:20|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|0
1763631880000|2025-11-20 09:44:40||235.74||235.74||235.79||235.74|28
1763631890000|2025-11-20 09:44:50|235.82|235.69|235.82|235.74|235.82|235.74|235.77|235.69|7
1763631900000|2025-11-20 09:45:00|235.77|235.69|235.77|235.69|235.82|235.74|235.77|235.69|1
1763631910000|2025-11-20 09:45:10|235.72|235.64|235.67|235.59|235.72|235.64|235.62|235.54|351
1763631920000|2025-11-20 09:45:20|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|34
1763631930000|2025-11-20 09:45:30|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|1
1763631940000|2025-11-20 09:45:40|235.82|235.64|235.87|235.79|235.87|235.79|235.82|235.64|31
1763631950000|2025-11-20 09:45:50|235.82|235.74|235.87|235.79|235.92|235.79|235.82|235.74|4
1763631960000|2025-11-20 09:46:00|235.92|235.74|235.87|235.79|235.92|235.79|235.82|235.74|14
1763631970000|2025-11-20 09:46:10|235.82|235.74|235.77|235.64|235.82|235.74|235.72|235.64|96
1763631980000|2025-11-20 09:46:20|235.72|235.59|235.67|235.59|235.72|235.59|235.67|235.59|507
1763631990000|2025-11-20 09:46:30|235.72|235.54|235.67|235.59|235.72|235.59|235.67|235.54|2
1763632000000|2025-11-20 09:46:40|235.62|235.54|235.62|235.54|235.67|235.59|235.62|235.54|33
1763632010000|2025-11-20 09:46:50|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|20
1763632020000|2025-11-20 09:47:00|||||||||4
1763632030000|2025-11-20 09:47:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|30
1763632040000|2025-11-20 09:47:20|235.57|235.49|235.62|235.54|235.67|235.54|235.57|235.49|57
1763632050000|2025-11-20 09:47:30|235.67||235.62||235.67||235.62||28
1763632060000|2025-11-20 09:47:40|235.67|235.59|235.62|235.54|235.67|235.59|235.57|235.49|191
1763632070000|2025-11-20 09:47:50||235.49||235.49||235.54||235.49|7
1763632080000|2025-11-20 09:48:00|235.57|235.44|235.57|235.49|235.62|235.49|235.52|235.44|32
1763632090000|2025-11-20 09:48:10|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|4
1763632100000|2025-11-20 09:48:20|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|1
1763632110000|2025-11-20 09:48:30|235.62||235.57||235.62||235.57||3
1763632120000|2025-11-20 09:48:40|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.49|46
1763632140000|2025-11-20 09:49:00|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|10
1763632150000|2025-11-20 09:49:10|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|2
1763632160000|2025-11-20 09:49:20|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|34
1763632170000|2025-11-20 09:49:30|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|44
1763632180000|2025-11-20 09:49:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|2
1763632190000|2025-11-20 09:49:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|57
1763632200000|2025-11-20 09:50:00|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|16
1763632210000|2025-11-20 09:50:10||235.44||235.49||235.49||235.44|2
1763632220000|2025-11-20 09:50:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.49|33
1763632230000|2025-11-20 09:50:30|235.67|235.59|235.62|235.49|235.67|235.59|235.62|235.49|185
1763632240000|2025-11-20 09:50:40|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|0
1763632250000|2025-11-20 09:50:50|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.49|15
1763632260000|2025-11-20 09:51:00|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.54|175
1763632270000|2025-11-20 09:51:10|235.77|235.64|235.77|235.69|235.77|235.69|235.72|235.64|74
1763632280000|2025-11-20 09:51:20|235.82|235.74|235.87|235.79|235.87|235.79|235.82|235.74|2
1763632290000|2025-11-20 09:51:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|18
1763632300000|2025-11-20 09:51:40|235.87|235.79|235.87|235.74|235.87|235.79|235.82|235.74|31
1763632310000|2025-11-20 09:51:50|235.82|235.79|235.87|235.74|235.87|235.79|235.82|235.74|0
1763632320000|2025-11-20 09:52:00|235.82||235.82||235.87||235.82||7
1763632330000|2025-11-20 09:52:10|235.87|235.79|235.87|235.79|235.87|235.79|235.82|235.79|4
1763632340000|2025-11-20 09:52:20|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|9
1763632350000|2025-11-20 09:52:30|||||||||3
1763632370000|2025-11-20 09:52:50|235.82|235.74|235.87|235.79|235.87|235.79|235.82|235.74|2
1763632380000|2025-11-20 09:53:00|||||||||1
1763632390000|2025-11-20 09:53:10|235.92|235.84|235.92|235.79|235.92|235.84|235.87|235.79|7
1763632400000|2025-11-20 09:53:20|235.87|235.84|235.87|235.74|235.87|235.84|235.82|235.74|36
1763632410000|2025-11-20 09:53:30|235.82|235.79|235.87|235.74|235.87|235.79|235.82|235.74|0
1763632420000|2025-11-20 09:53:40|235.82|235.79|235.82|235.74|235.82|235.79|235.82|235.74|0
1763632430000|2025-11-20 09:53:50|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|5
1763632440000|2025-11-20 09:54:00|||||||||20
1763632450000|2025-11-20 09:54:10|235.82||235.82||235.82||235.77||3
1763632460000|2025-11-20 09:54:20|235.77|235.74|235.82|235.69|235.82|235.74|235.77|235.69|4
1763632470000|2025-11-20 09:54:30|235.77|235.74|235.82|235.69|235.82|235.74|235.77|235.69|9
1763632480000|2025-11-20 09:54:40|235.77|235.64|235.72|235.64|235.77|235.64|235.72|235.64|39
1763632490000|2025-11-20 09:54:50|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.64|4
1763632500000|2025-11-20 09:55:00|235.77|235.69|235.77|235.64|235.77|235.74|235.77|235.64|42
1763632510000|2025-11-20 09:55:10|235.72|235.69|235.82|235.69|235.82|235.69|235.72|235.64|1
1763632520000|2025-11-20 09:55:20|235.77||235.77||235.77||235.77||0
1763632530000|2025-11-20 09:55:30|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|5
1763632540000|2025-11-20 09:55:40|235.82|235.64|235.77|235.69|235.82|235.69|235.77|235.64|7
1763632550000|2025-11-20 09:55:50|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|10
1763632560000|2025-11-20 09:56:00|235.82|235.74|235.82|235.74|235.82|235.74|235.77|235.74|121
1763632570000|2025-11-20 09:56:10|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|0
1763632580000|2025-11-20 09:56:20||235.64||235.64||235.64||235.64|0
1763632590000|2025-11-20 09:56:30|235.72|235.69|235.77|235.69|235.82|235.74|235.72|235.69|10
1763632600000|2025-11-20 09:56:40|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|1
1763632610000|2025-11-20 09:56:50|235.82||235.82||235.82||235.77||0
1763632620000|2025-11-20 09:57:00|235.77|235.74|235.82|235.69|235.82|235.74|235.77|235.69|8
1763632630000|2025-11-20 09:57:10||235.74||235.69||235.74||235.69|43
1763632640000|2025-11-20 09:57:20|235.87|235.74|235.87|235.79|235.87|235.79|235.87|235.74|37
1763632650000|2025-11-20 09:57:30|235.92||235.87||235.92||235.87||8
1763632670000|2025-11-20 09:57:50|235.92|235.84|235.97|235.84|235.97|235.89|235.87|235.79|17
1763632680000|2025-11-20 09:58:00|235.92|235.89|235.97|235.84|235.97|235.89|235.92|235.84|4
1763632690000|2025-11-20 09:58:10|235.92|235.89|235.97|235.89|235.97|235.89|235.92|235.89|3
1763632700000|2025-11-20 09:58:20||235.84||235.89||235.89||235.84|7
1763632710000|2025-11-20 09:58:30|236.02||236.02||236.02||236.02||31
1763632720000|2025-11-20 09:58:40|235.97|235.94|235.97|235.89|235.97|235.94|235.97|235.89|2
1763632730000|2025-11-20 09:58:50|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.89|208
1763632740000|2025-11-20 09:59:00|236.07||236.07||236.07||236.07||34
1763632750000|2025-11-20 09:59:10|236.02|235.99|236.07|235.99|236.07|235.99|236.02|235.99|13
1763632760000|2025-11-20 09:59:20||235.94||235.94||235.94||235.94|24
1763632770000|2025-11-20 09:59:30|236.02||236.02||236.02||236.02||0
1763632780000|2025-11-20 09:59:40|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|9
1763632790000|2025-11-20 09:59:50|236.12|236.04|236.07|235.94|236.12|236.04|236.07|235.94|38
1763632800000|2025-11-20 10:00:00|236.02|235.99|235.97|235.89|236.02|235.99|235.92|235.84|42
1763632810000|2025-11-20 10:00:10|236.02|235.94|236.02|235.89|236.02|235.94|236.02|235.89|4
1763632820000|2025-11-20 10:00:20|236.07|235.94|236.02|235.94|236.07|235.94|236.02|235.89|18
1763632830000|2025-11-20 10:00:30|235.97|235.89|235.97|235.89|236.02|235.94|235.97|235.89|17
1763632840000|2025-11-20 10:00:40|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.89|0
1763632850000|2025-11-20 10:00:50|236.07|235.89|236.02|235.89|236.07|235.89|235.97|235.89|1
1763632860000|2025-11-20 10:01:00|235.97||235.97||236.02||235.97||0
1763632870000|2025-11-20 10:01:10|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|30
1763632880000|2025-11-20 10:01:20|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|61
1763632890000|2025-11-20 10:01:30|236.02|235.94|236.12|236.04|236.12|236.04|236.02|235.94|4
1763632900000|2025-11-20 10:01:40|236.17|236.09|236.17|236.04|236.17|236.09|236.12|236.04|40
1763632910000|2025-11-20 10:01:50||236.09||236.04||236.09||236.04|2
1763632920000|2025-11-20 10:02:00|236.12|236.09|236.17|236.04|236.17|236.09|236.12|236.04|1
1763632930000|2025-11-20 10:02:10|236.12|236.09|236.12|236.04|236.12|236.09|236.12|236.04|0
1763632940000|2025-11-20 10:02:20|236.07|235.99|236.07|235.99|236.12|235.99|236.07|235.94|1
1763632950000|2025-11-20 10:02:30|236.12|235.94|236.07|235.99|236.12|235.99|236.07|235.94|4
1763632960000|2025-11-20 10:02:40|236.12||236.07||236.12||236.07||2
1763632970000|2025-11-20 10:02:50|236.12|236.04|236.02|235.94|236.12|236.04|236.02|235.94|58
1763632980000|2025-11-20 10:03:00|235.97|235.89|236.02|235.89|236.02|235.89|235.97|235.89|10
1763632990000|2025-11-20 10:03:10|235.97|235.84|235.92|235.84|236.02|235.84|235.92|235.84|0
1763633000000|2025-11-20 10:03:20|235.87|235.79|235.92|235.79|235.92|235.84|235.87|235.79|0
1763633010000|2025-11-20 10:03:30|235.87|235.84|235.97|235.89|235.97|235.89|235.87|235.79|4
1763633020000|2025-11-20 10:03:40|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|0
1763633030000|2025-11-20 10:03:50|235.97|235.79|235.97|235.84|235.97|235.84|235.97|235.79|0
1763633040000|2025-11-20 10:04:00|235.92|235.89|235.97|235.84|235.97|235.89|235.92|235.84|25
1763633050000|2025-11-20 10:04:10|235.92||235.92||235.97||235.92||2
1763633060000|2025-11-20 10:04:20|235.87|235.79|235.82|235.74|235.92|235.84|235.82|235.74|252
1763633070000|2025-11-20 10:04:30|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|177
1763633090000|2025-11-20 10:04:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|31
1763633100000|2025-11-20 10:05:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|6
1763633110000|2025-11-20 10:05:10|235.87|235.79|235.92|235.79|235.92|235.79|235.87|235.79|6
1763633120000|2025-11-20 10:05:20|235.87|235.84|235.87|235.79|235.92|235.84|235.87|235.74|13
1763633130000|2025-11-20 10:05:30|235.92|235.74|235.92|235.84|235.92|235.84|235.92|235.74|0
1763633140000|2025-11-20 10:05:40||235.79||235.84||235.84||235.79|0
1763633150000|2025-11-20 10:05:50|235.87|235.79|235.87|235.79|235.92|235.79|235.87|235.79|11
1763633170000|2025-11-20 10:06:10|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|4
1763633180000|2025-11-20 10:06:20|235.97||235.92||235.97||235.92||4
1763633190000|2025-11-20 10:06:30|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.79|53
1763633200000|2025-11-20 10:06:40|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|18
1763633220000|2025-11-20 10:07:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|45
1763633230000|2025-11-20 10:07:10|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|14
1763633240000|2025-11-20 10:07:20|235.97|235.79|235.92|235.84|235.97|235.84|235.92|235.79|6
1763633250000|2025-11-20 10:07:30|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|8
1763633260000|2025-11-20 10:07:40|235.92|235.84|235.92|235.84|235.92|235.89|235.92|235.84|50
1763633270000|2025-11-20 10:07:50|||||||||14
1763633280000|2025-11-20 10:08:00|||||||||13
1763633290000|2025-11-20 10:08:10|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|12
1763633300000|2025-11-20 10:08:20||235.79||235.84||235.84||235.79|42
1763633310000|2025-11-20 10:08:30|235.82|235.74|235.92|235.79|235.92|235.84|235.82|235.69|125
1763633320000|2025-11-20 10:08:40|235.87||235.87||235.87||235.87||0
1763633330000|2025-11-20 10:08:50|235.92||235.92||235.92||235.87||11
1763633340000|2025-11-20 10:09:00|235.87||235.87||235.87||235.87||8
1763633350000|2025-11-20 10:09:10|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|2
1763633360000|2025-11-20 10:09:20|235.77|235.69|235.77|235.69|235.82|235.69|235.77|235.69|20
1763633370000|2025-11-20 10:09:30|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|20
1763633380000|2025-11-20 10:09:40|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|11
1763633400000|2025-11-20 10:10:00|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.69|39
1763633410000|2025-11-20 10:10:10|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|145
1763633420000|2025-11-20 10:10:20|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|5
1763633430000|2025-11-20 10:10:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|7
1763633440000|2025-11-20 10:10:40|235.82|235.74|235.82|235.69|235.82|235.74|235.82|235.69|29
1763633450000|2025-11-20 10:10:50|235.77|235.74|235.77|235.69|235.82|235.74|235.77|235.69|3
1763633460000|2025-11-20 10:11:00|235.82||235.77||235.82||235.77||2
1763633470000|2025-11-20 10:11:10|235.82|235.74|235.82|235.74|235.87|235.79|235.82|235.69|33
1763633480000|2025-11-20 10:11:20|235.87||235.82||235.87||235.82||1
1763633490000|2025-11-20 10:11:30|235.87|235.79|235.87|235.74|235.87|235.79|235.87|235.74|3
1763633500000|2025-11-20 10:11:40|235.92|235.79|235.87|235.79|235.92|235.84|235.87|235.79|2
1763633510000|2025-11-20 10:11:50|235.92||235.87||235.92||235.87||1740
1763633520000|2025-11-20 10:12:00|235.92|235.84|235.97|235.89|236.02|235.94|235.92|235.84|150
1763633530000|2025-11-20 10:12:10|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.89|179
1763633540000|2025-11-20 10:12:20|236.02|235.94|236.07|235.94|236.07|235.99|236.02|235.94|37
1763633550000|2025-11-20 10:12:30||235.99||235.99||235.99||235.94|10
1763633560000|2025-11-20 10:12:40||235.94||235.99||235.99||235.94|4
1763633570000|2025-11-20 10:12:50|236.02|235.94|236.12|236.04|236.12|236.04|236.02|235.94|57
1763633580000|2025-11-20 10:13:00|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|121
1763633590000|2025-11-20 10:13:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|121
1763633610000|2025-11-20 10:13:30|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|62
1763633620000|2025-11-20 10:13:40|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|26
1763633630000|2025-11-20 10:13:50|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|3
1763633640000|2025-11-20 10:14:00|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|1
1763633650000|2025-11-20 10:14:10|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|2
1763633660000|2025-11-20 10:14:20|236.02|235.94|236.12|236.04|236.12|236.04|236.02|235.94|127
1763633670000|2025-11-20 10:14:30|||||||||86
1763633680000|2025-11-20 10:14:40|||||||||97
1763633690000|2025-11-20 10:14:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|6
1763633700000|2025-11-20 10:15:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|4
1763633710000|2025-11-20 10:15:10|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|5
1763633720000|2025-11-20 10:15:20|||||||||18
1763633730000|2025-11-20 10:15:30|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|11
1763633740000|2025-11-20 10:15:40|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.14|7
1763633750000|2025-11-20 10:15:50|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|13
1763633780000|2025-11-20 10:16:20|236.32|236.24|236.32|236.24|236.32|236.24|236.27|236.19|297
1763633790000|2025-11-20 10:16:30|236.27|236.19|236.32|236.24|236.32|236.24|236.27|236.19|34
1763633800000|2025-11-20 10:16:40|||||||||3
1763633810000|2025-11-20 10:16:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|60
1763633820000|2025-11-20 10:17:00|236.47|236.34|236.47|236.39|236.47|236.39|236.47|236.34|9
1763633830000|2025-11-20 10:17:10|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|19
1763633840000|2025-11-20 10:17:20|236.52|236.44|236.52|236.44|236.57|236.44|236.52|236.44|2
1763633850000|2025-11-20 10:17:30|||||||||3
1763633860000|2025-11-20 10:17:40|236.57||236.57||236.57||236.57||13
1763633870000|2025-11-20 10:17:50|236.52|236.49|236.57|236.49|236.57|236.49|236.52|236.49|12
1763633880000|2025-11-20 10:18:00|236.62|236.54|236.62|236.54|236.62|236.54|236.57|236.54|100
1763633900000|2025-11-20 10:18:20|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|104
1763633910000|2025-11-20 10:18:30|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|72
1763633920000|2025-11-20 10:18:40|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|8
1763633930000|2025-11-20 10:18:50||236.49||236.49||236.54||236.49|13
1763633940000|2025-11-20 10:19:00||236.54||236.54||236.54||236.54|2
1763633950000|2025-11-20 10:19:10|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.54|69
1763633960000|2025-11-20 10:19:20|||||||||78
1763633970000|2025-11-20 10:19:30|||||||||45
1763633980000|2025-11-20 10:19:40|236.72|236.64|236.72|236.64|236.72|236.64|236.67|236.64|0
1763633990000|2025-11-20 10:19:50|236.77||236.72||236.77||236.72||366
1763634000000|2025-11-20 10:20:00|236.67|236.59|236.72|236.59|236.72|236.59|236.67|236.59|87
1763634010000|2025-11-20 10:20:10||236.64||236.64||236.64||236.64|1
1763634030000|2025-11-20 10:20:30|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|3
1763634040000|2025-11-20 10:20:40|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|30
1763634050000|2025-11-20 10:20:50|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|65
1763634060000|2025-11-20 10:21:00|236.67|236.59|236.67|236.59|236.72|236.59|236.67|236.59|166
1763634070000|2025-11-20 10:21:10||236.54||236.59||236.59||236.54|31
1763634080000|2025-11-20 10:21:20|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|49
1763634090000|2025-11-20 10:21:30|||||||||353
1763634100000|2025-11-20 10:21:40|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|38
1763634110000|2025-11-20 10:21:50|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|1
1763634120000|2025-11-20 10:22:00|236.57|236.49|236.62|236.54|236.62|236.54|236.57|236.49|50
1763634130000|2025-11-20 10:22:10|236.67||236.62||236.67||236.62||16
1763634140000|2025-11-20 10:22:20|236.57|236.49|236.62|236.49|236.62|236.54|236.57|236.49|69
1763634150000|2025-11-20 10:22:30|236.57||236.57||236.57||236.57||1
1763634160000|2025-11-20 10:22:40|||||||||5
1763634170000|2025-11-20 10:22:50|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|38
1763634180000|2025-11-20 10:23:00|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|42
1763634190000|2025-11-20 10:23:10|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|131
1763634220000|2025-11-20 10:23:40|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|79
1763634240000|2025-11-20 10:24:00|||||||||137
1763634260000|2025-11-20 10:24:20|||||||||32
1763634280000|2025-11-20 10:24:40|||||||||10
1763634290000|2025-11-20 10:24:50|||||||||62
1763634300000|2025-11-20 10:25:00|||||||||12
1763634310000|2025-11-20 10:25:10|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|245
1763634320000|2025-11-20 10:25:20|||||||||14
1763634330000|2025-11-20 10:25:30|||||||||12
1763634340000|2025-11-20 10:25:40|236.62||236.57||236.62||236.57||43
1763634350000|2025-11-20 10:25:50|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|36
1763634360000|2025-11-20 10:26:00|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|48
1763634370000|2025-11-20 10:26:10|236.72|236.64|236.72|236.64|236.72|236.64|236.67|236.59|20
1763634380000|2025-11-20 10:26:20|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|68
1763634410000|2025-11-20 10:26:50|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|37
1763634430000|2025-11-20 10:27:10|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|84
1763634440000|2025-11-20 10:27:20|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|7
1763634450000|2025-11-20 10:27:30|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|36
1763634460000|2025-11-20 10:27:40|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|2
1763634470000|2025-11-20 10:27:50|236.57||236.52||236.57||236.52||0
1763634480000|2025-11-20 10:28:00|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|1
1763634490000|2025-11-20 10:28:10|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|32
1763634500000|2025-11-20 10:28:20|||||||||2
1763634510000|2025-11-20 10:28:30|236.62||236.57||236.62||236.57||70
1763634520000|2025-11-20 10:28:40|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|1
1763634530000|2025-11-20 10:28:50|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|64
1763634540000|2025-11-20 10:29:00|236.62|236.54|236.67|236.54|236.67|236.54|236.62|236.54|10
1763634550000|2025-11-20 10:29:10||236.59||236.59||236.59||236.59|1
1763634560000|2025-11-20 10:29:20|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|10
1763634570000|2025-11-20 10:29:30|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|14
1763634590000|2025-11-20 10:29:50|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|1
1763634600000|2025-11-20 10:30:00|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|190
1763634610000|2025-11-20 10:30:10|236.92|236.84|236.92|236.84|236.92|236.84|236.87|236.79|9
1763634620000|2025-11-20 10:30:20|236.87|236.79|236.87|236.79|236.92|236.79|236.87|236.79|51
1763634630000|2025-11-20 10:30:30|236.92|236.84|236.92|236.84|236.92|236.84|236.87|236.79|8
1763634660000|2025-11-20 10:31:00|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|21
1763634670000|2025-11-20 10:31:10|||||||||1
1763634680000|2025-11-20 10:31:20|||||||||4
1763634700000|2025-11-20 10:31:40|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|35
1763634710000|2025-11-20 10:31:50|||||||||2
1763634730000|2025-11-20 10:32:10|||||||||2
1763634740000|2025-11-20 10:32:20|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|24
1763634750000|2025-11-20 10:32:30|237.02|236.94|237.02|236.94|237.07|236.99|237.02|236.94|67
1763634760000|2025-11-20 10:32:40|237.07|236.99|237.07|236.94|237.07|236.99|237.02|236.94|25
1763634770000|2025-11-20 10:32:50|237.02||237.02||237.02||237.02||49
1763634780000|2025-11-20 10:33:00|||||||||15
1763634800000|2025-11-20 10:33:20|237.07||237.02||237.07||237.02||10
1763634820000|2025-11-20 10:33:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|46
1763634830000|2025-11-20 10:33:50|||||||||9
1763634850000|2025-11-20 10:34:10|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|38
1763634860000|2025-11-20 10:34:20|236.97|236.89|236.97|236.89|237.02|236.89|236.97|236.84|49
1763634890000|2025-11-20 10:34:50|237.02||236.97||237.02||236.97||17
1763634900000|2025-11-20 10:35:00|236.92|236.84|236.97|236.89|236.97|236.89|236.92|236.84|55
1763634910000|2025-11-20 10:35:10|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|26
1763634920000|2025-11-20 10:35:20|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|11
1763634930000|2025-11-20 10:35:30|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|30
1763634940000|2025-11-20 10:35:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|22
1763634950000|2025-11-20 10:35:50|||||||||5
1763634960000|2025-11-20 10:36:00|236.92|236.84|236.97|236.84|236.97|236.89|236.92|236.84|25
1763634970000|2025-11-20 10:36:10|236.92|236.89|236.97|236.89|236.97|236.89|236.92|236.89|13
1763634980000|2025-11-20 10:36:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|5
1763634990000|2025-11-20 10:36:30|236.97|236.89|236.97|236.84|236.97|236.89|236.97|236.84|21
1763635000000|2025-11-20 10:36:40|236.92||236.92||236.92||236.92||3
1763635010000|2025-11-20 10:36:50|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.74|2018
1763635020000|2025-11-20 10:37:00|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|37
1763635030000|2025-11-20 10:37:10|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|19
1763635050000|2025-11-20 10:37:30|236.92||236.87||236.92||236.87||0
1763635070000|2025-11-20 10:37:50|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|13
1763635090000|2025-11-20 10:38:10|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|8
1763635100000|2025-11-20 10:38:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|39
1763635110000|2025-11-20 10:38:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|2
1763635120000|2025-11-20 10:38:40|236.92|236.84|236.92|236.84|236.97|236.89|236.92|236.84|15
1763635130000|2025-11-20 10:38:50|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|8
1763635140000|2025-11-20 10:39:00|237.02|236.94|236.92|236.84|237.02|236.94|236.92|236.84|69
1763635150000|2025-11-20 10:39:10|236.97|236.89|236.97|236.84|236.97|236.89|236.97|236.84|12
1763635160000|2025-11-20 10:39:20||236.89||236.84||236.89||236.84|4
1763635170000|2025-11-20 10:39:30|236.92|236.89|236.92|236.79|236.97|236.89|236.87|236.79|14
1763635180000|2025-11-20 10:39:40|236.87|236.84|236.92|236.79|236.92|236.84|236.87|236.79|6
1763635190000|2025-11-20 10:39:50||236.84||236.84||236.84||236.84|0
1763635200000|2025-11-20 10:40:00|236.87|236.74|236.87|236.79|236.87|236.79|236.87|236.74|62
1763635210000|2025-11-20 10:40:10|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|6
1763635220000|2025-11-20 10:40:20|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|16
1763635230000|2025-11-20 10:40:30|||||||||22
1763635240000|2025-11-20 10:40:40|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|16
1763635250000|2025-11-20 10:40:50|||||||||59
1763635270000|2025-11-20 10:41:10|||||||||1
1763635280000|2025-11-20 10:41:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.79|54
1763635290000|2025-11-20 10:41:30|236.87|236.79|236.97|236.89|236.97|236.89|236.87|236.79|117
1763635310000|2025-11-20 10:41:50|||||||||30
1763635320000|2025-11-20 10:42:00|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.89|20
1763635330000|2025-11-20 10:42:10||236.89||236.94||236.94||236.89|72
1763635340000|2025-11-20 10:42:20|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|15
1763635350000|2025-11-20 10:42:30|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.79|155
1763635360000|2025-11-20 10:42:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|22
1763635370000|2025-11-20 10:42:50|237.02||237.02||237.02||236.97||35
1763635380000|2025-11-20 10:43:00||236.94||236.94||236.94||236.94|0
1763635390000|2025-11-20 10:43:10|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|95
1763635400000|2025-11-20 10:43:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|10
1763635410000|2025-11-20 10:43:30|236.97||236.92||236.97||236.92||6
1763635420000|2025-11-20 10:43:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.84|12
1763635430000|2025-11-20 10:43:50|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|4
1763635440000|2025-11-20 10:44:00|236.97|236.89|236.97|236.89|236.97|236.94|236.97|236.89|8
1763635450000|2025-11-20 10:44:10|237.02||236.97||237.02||236.97||6
1763635460000|2025-11-20 10:44:20|237.02|236.94|237.02|236.94|237.02|236.94|236.97|236.89|10
1763635490000|2025-11-20 10:44:50|||||||||76
1763635500000|2025-11-20 10:45:00|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|13
1763635510000|2025-11-20 10:45:10|236.92|236.84|236.97|236.84|236.97|236.84|236.92|236.84|36
1763635520000|2025-11-20 10:45:20|236.92|236.89|236.97|236.84|236.97|236.89|236.92|236.84|7
1763635530000|2025-11-20 10:45:30||236.89||236.89||236.89||236.89|0
1763635550000|2025-11-20 10:45:50|237.02||236.97||237.02||236.97||4
1763635560000|2025-11-20 10:46:00|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.84|75
1763635570000|2025-11-20 10:46:10|236.92|236.84|236.97|236.84|236.97|236.84|236.92|236.84|7
1763635580000|2025-11-20 10:46:20|236.92|236.89|236.92|236.84|236.97|236.89|236.92|236.84|48
1763635590000|2025-11-20 10:46:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|142
1763635600000|2025-11-20 10:46:40|236.92|236.84|236.97|236.89|236.97|236.89|236.92|236.84|9
1763635610000|2025-11-20 10:46:50|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|27
1763635620000|2025-11-20 10:47:00|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.89|2
1763635630000|2025-11-20 10:47:10|||||||||170
1763635640000|2025-11-20 10:47:20|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|145
1763635650000|2025-11-20 10:47:30|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|15
1763635660000|2025-11-20 10:47:40|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|72
1763635670000|2025-11-20 10:47:50|||||||||64
1763635690000|2025-11-20 10:48:10|236.97|236.89|237.02|236.89|237.02|236.94|236.97|236.89|70
1763635700000|2025-11-20 10:48:20||236.94||236.94||236.94||236.89|6
1763635710000|2025-11-20 10:48:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|9
1763635720000|2025-11-20 10:48:40|236.92|236.84|236.97|236.89|236.97|236.89|236.92|236.84|11
1763635730000|2025-11-20 10:48:50|||||||||1
1763635740000|2025-11-20 10:49:00|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|21
1763635750000|2025-11-20 10:49:10|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|8
1763635760000|2025-11-20 10:49:20|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|22
1763635770000|2025-11-20 10:49:30|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|11
1763635780000|2025-11-20 10:49:40|||||||||2002
1763635800000|2025-11-20 10:50:00|||||||||98
1763635810000|2025-11-20 10:50:10|||||||||90
1763635820000|2025-11-20 10:50:20|||||||||3
1763635830000|2025-11-20 10:50:30|||||||||247
1763635840000|2025-11-20 10:50:40|||||||||19
1763635850000|2025-11-20 10:50:50|||||||||3
1763635860000|2025-11-20 10:51:00|||||||||229
1763635870000|2025-11-20 10:51:10|||||||||263
1763635890000|2025-11-20 10:51:30|||||||||124
1763635900000|2025-11-20 10:51:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|27
1763635910000|2025-11-20 10:51:50||236.84||236.89||236.89||236.84|17
1763635930000|2025-11-20 10:52:10|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.79|3
1763635960000|2025-11-20 10:52:40|||||||||1
1763635990000|2025-11-20 10:53:10|||||||||25
1763636000000|2025-11-20 10:53:20|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|1
1763636010000|2025-11-20 10:53:30|236.82|236.74|236.87|236.74|236.87|236.74|236.82|236.74|101
1763636020000|2025-11-20 10:53:40|236.82||236.82||236.82||236.82||0
1763636030000|2025-11-20 10:53:50|236.87|236.79|236.87|236.79|236.92|236.79|236.87|236.79|15
1763636040000|2025-11-20 10:54:00|||||||||75
1763636050000|2025-11-20 10:54:10|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|21
1763636060000|2025-11-20 10:54:20|||||||||15
1763636070000|2025-11-20 10:54:30|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|12
1763636080000|2025-11-20 10:54:40|||||||||1
1763636090000|2025-11-20 10:54:50|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|2
1763636100000|2025-11-20 10:55:00|236.82|236.74|236.87|236.74|236.87|236.79|236.82|236.74|3
1763636110000|2025-11-20 10:55:10|236.82|236.79|236.82|236.74|236.87|236.79|236.82|236.74|5
1763636120000|2025-11-20 10:55:20|||||||||214
1763636130000|2025-11-20 10:55:30|||||||||3
1763636140000|2025-11-20 10:55:40|236.87||236.82||236.87||236.82||14
1763636150000|2025-11-20 10:55:50|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.64|425
1763636160000|2025-11-20 10:56:00|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|5
1763636180000|2025-11-20 10:56:20|||||||||4
1763636200000|2025-11-20 10:56:40|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|40
1763636220000|2025-11-20 10:57:00|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|2
1763636240000|2025-11-20 10:57:20|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|43
1763636270000|2025-11-20 10:57:50|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|10
1763636280000|2025-11-20 10:58:00|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|10
1763636290000|2025-11-20 10:58:10|236.87|236.84|236.87|236.79|236.92|236.89|236.87|236.79|371
1763636300000|2025-11-20 10:58:20|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|16
1763636310000|2025-11-20 10:58:30|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|2
1763636320000|2025-11-20 10:58:40|||||||||175
1763636330000|2025-11-20 10:58:50|236.92||236.87||236.92||236.87||7
1763636340000|2025-11-20 10:59:00|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|349
1763636350000|2025-11-20 10:59:10|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|23
1763636360000|2025-11-20 10:59:20|236.87|236.74|236.87|236.74|236.87|236.74|236.87|236.74|123
1763636370000|2025-11-20 10:59:30||236.79||236.79||236.79||236.79|2
1763636390000|2025-11-20 10:59:50|236.92|236.84|236.87|236.79|236.92|236.84|236.82|236.74|200
1763636400000|2025-11-20 11:00:00|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|1
1763636410000|2025-11-20 11:00:10||236.69||236.74||236.74||236.69|22
1763636420000|2025-11-20 11:00:20|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|18
1763636430000|2025-11-20 11:00:30|236.77|236.69|236.72|236.64|236.77|236.69|236.72|236.64|33
1763636440000|2025-11-20 11:00:40|||||||||274
1763636470000|2025-11-20 11:01:10|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|52
1763636480000|2025-11-20 11:01:20|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|21
1763636490000|2025-11-20 11:01:30|236.67|236.59|236.67|236.59|236.72|236.64|236.67|236.59|26
1763636500000|2025-11-20 11:01:40|||||||||2
1763636510000|2025-11-20 11:01:50|236.72||236.67||236.72||236.67||2
1763636520000|2025-11-20 11:02:00|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|79
1763636530000|2025-11-20 11:02:10|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|5
1763636540000|2025-11-20 11:02:20|236.67||236.62||236.67||236.62||12
1763636550000|2025-11-20 11:02:30|236.67||236.62||236.67||236.62||2
1763636570000|2025-11-20 11:02:50|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|10
1763636580000|2025-11-20 11:03:00|236.62|236.54|236.62|236.54|236.62|236.54|236.57|236.54|138
1763636590000|2025-11-20 11:03:10|||||||||62
1763636600000|2025-11-20 11:03:20|||||||||11
1763636610000|2025-11-20 11:03:30|236.57|236.49|236.62|236.54|236.62|236.54|236.57|236.49|43
1763636620000|2025-11-20 11:03:40|236.57|236.49|236.57|236.49|236.62|236.54|236.57|236.49|3
1763636630000|2025-11-20 11:03:50|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|15
1763636640000|2025-11-20 11:04:00|236.62|236.54|236.67|236.54|236.67|236.59|236.62|236.54|26
1763636650000|2025-11-20 11:04:10|236.62||236.62||236.67||236.62||0
1763636670000|2025-11-20 11:04:30|||||||||3
1763636680000|2025-11-20 11:04:40|236.57|236.49|236.62|236.54|236.62|236.54|236.57|236.49|6
1763636690000|2025-11-20 11:04:50|||||||||17
1763636700000|2025-11-20 11:05:00|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|3
1763636710000|2025-11-20 11:05:10|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|5
1763636730000|2025-11-20 11:05:30|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|10
1763636740000|2025-11-20 11:05:40|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|1
1763636750000|2025-11-20 11:05:50|||||||||24
1763636760000|2025-11-20 11:06:00|236.37|236.29|236.42|236.34|236.47|236.34|236.37|236.29|55
1763636770000|2025-11-20 11:06:10|236.37|236.29|236.42|236.34|236.42|236.34|236.37|236.29|8
1763636780000|2025-11-20 11:06:20||236.29||236.34||236.34||236.29|9
1763636790000|2025-11-20 11:06:30|236.37|236.29|236.37|236.29|236.37|236.34|236.37|236.29|54
1763636800000|2025-11-20 11:06:40|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|4
1763636810000|2025-11-20 11:06:50|236.42||236.37||236.42||236.37||1
1763636820000|2025-11-20 11:07:00|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|2
1763636830000|2025-11-20 11:07:10|236.42|236.34|236.47|236.39|236.52|236.39|236.37|236.34|12
1763636840000|2025-11-20 11:07:20|236.52||236.52||236.52||236.52||0
1763636850000|2025-11-20 11:07:30||236.44||236.39||236.44||236.39|1
1763636860000|2025-11-20 11:07:40|236.57|236.44|236.57|236.49|236.57|236.49|236.57|236.44|1
1763636870000|2025-11-20 11:07:50|236.62|236.54|236.62|236.54|236.62|236.54|236.57|236.49|11
1763636880000|2025-11-20 11:08:00|236.57|236.49|236.57|236.44|236.57|236.54|236.52|236.44|4
1763636890000|2025-11-20 11:08:10|236.52|236.49|236.52|236.44|236.57|236.49|236.52|236.44|9
1763636900000|2025-11-20 11:08:20|236.57||236.52||236.57||236.52||3
1763636910000|2025-11-20 11:08:30|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|0
1763636930000|2025-11-20 11:08:50|236.62||236.57||236.62||236.57||0
1763636940000|2025-11-20 11:09:00|||||||||2
1763636950000|2025-11-20 11:09:10|236.52|236.44|236.57|236.49|236.62|236.49|236.52|236.44|1
1763636960000|2025-11-20 11:09:20|236.62||236.57||236.62||236.57||0
1763636970000|2025-11-20 11:09:30|236.62|236.44|236.57|236.49|236.62|236.49|236.52|236.44|73
1763636980000|2025-11-20 11:09:40|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|23
1763636990000|2025-11-20 11:09:50|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|1
1763637010000|2025-11-20 11:10:10|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|27
1763637030000|2025-11-20 11:10:30|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|18
1763637040000|2025-11-20 11:10:40|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|10
1763637050000|2025-11-20 11:10:50|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|8
1763637060000|2025-11-20 11:11:00|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|7
1763637080000|2025-11-20 11:11:20|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|2
1763637090000|2025-11-20 11:11:30|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|7
1763637100000|2025-11-20 11:11:40|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|2
1763637110000|2025-11-20 11:11:50|236.67|236.59|236.67|236.59|236.72|236.59|236.67|236.59|31
1763637120000|2025-11-20 11:12:00|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.59|13
1763637130000|2025-11-20 11:12:10|236.67|236.59|236.72|236.59|236.72|236.59|236.67|236.59|5
1763637140000|2025-11-20 11:12:20|236.67||236.67||236.72||236.67||5
1763637150000|2025-11-20 11:12:30|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|61
1763637160000|2025-11-20 11:12:40|236.57|236.49|236.52|236.44|236.57|236.49|236.47|236.39|82
1763637170000|2025-11-20 11:12:50|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.44|3
1763637180000|2025-11-20 11:13:00|236.52|236.44|236.52|236.39|236.57|236.44|236.52|236.39|5
1763637190000|2025-11-20 11:13:10||236.44||236.39||236.44||236.39|0
1763637200000|2025-11-20 11:13:20||236.44||236.44||236.44||236.44|0
1763637210000|2025-11-20 11:13:30|||||||||25
1763637220000|2025-11-20 11:13:40||236.39||236.44||236.44||236.39|11
1763637230000|2025-11-20 11:13:50|236.57||236.52||236.57||236.52||6
1763637240000|2025-11-20 11:14:00|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|2
1763637250000|2025-11-20 11:14:10|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|4
1763637260000|2025-11-20 11:14:20|236.62||236.62||236.62||236.57||1
1763637270000|2025-11-20 11:14:30|236.57|236.54|236.62|236.54|236.62|236.54|236.57|236.49|2
1763637280000|2025-11-20 11:14:40|236.57|236.49|236.62|236.49|236.62|236.49|236.57|236.49|31
1763637290000|2025-11-20 11:14:50|236.57|236.54|236.62|236.54|236.62|236.54|236.57|236.54|5
1763637300000|2025-11-20 11:15:00|236.57|236.49|236.62|236.54|236.62|236.54|236.57|236.49|0
1763637330000|2025-11-20 11:15:30||236.49||236.54||236.54||236.49|27
1763637340000|2025-11-20 11:15:40|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|3
1763637350000|2025-11-20 11:15:50|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|0
1763637360000|2025-11-20 11:16:00|236.47|236.39|236.47|236.39|236.47|236.44|236.47|236.39|19
1763637370000|2025-11-20 11:16:10|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|6
1763637390000|2025-11-20 11:16:30|236.52|236.44|236.42|236.34|236.52|236.44|236.42|236.34|51
1763637400000|2025-11-20 11:16:40|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|1
1763637410000|2025-11-20 11:16:50|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|73
1763637420000|2025-11-20 11:17:00|236.47|236.39|236.52|236.39|236.52|236.39|236.47|236.39|22
1763637430000|2025-11-20 11:17:10|236.47|236.44|236.52|236.44|236.52|236.44|236.47|236.39|0
1763637440000|2025-11-20 11:17:20|236.47|236.39|236.47|236.39|236.52|236.39|236.47|236.39|0
1763637450000|2025-11-20 11:17:30||236.34||236.39||236.39||236.34|21
1763637460000|2025-11-20 11:17:40||236.34||236.39||236.39||236.34|2
1763637470000|2025-11-20 11:17:50|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.39|7
1763637480000|2025-11-20 11:18:00|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|2
1763637490000|2025-11-20 11:18:10|236.57||236.52||236.57||236.52||0
1763637500000|2025-11-20 11:18:20|236.57||236.52||236.57||236.52||0
1763637510000|2025-11-20 11:18:30|236.47|236.39|236.52|236.39|236.52|236.39|236.47|236.39|0
1763637520000|2025-11-20 11:18:40|236.47|236.44|236.52|236.44|236.52|236.44|236.47|236.39|5
1763637530000|2025-11-20 11:18:50||236.39||236.39||236.44||236.39|2
1763637540000|2025-11-20 11:19:00||236.44||236.39||236.44||236.39|0
1763637550000|2025-11-20 11:19:10||236.44||236.44||236.44||236.39|0
1763637570000|2025-11-20 11:19:30|236.47|236.39|236.47|236.34|236.47|236.39|236.47|236.34|48
1763637580000|2025-11-20 11:19:40|236.52|236.39|236.47|236.39|236.52|236.39|236.47|236.39|15
1763637600000|2025-11-20 11:20:00|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|15
1763637610000|2025-11-20 11:20:10|236.42|236.34|236.47|236.34|236.47|236.39|236.42|236.34|0
1763637620000|2025-11-20 11:20:20|236.42|236.39|236.47|236.39|236.47|236.39|236.42|236.39|0
1763637640000|2025-11-20 11:20:40|236.52|236.44|236.52|236.39|236.52|236.44|236.52|236.39|22
1763637650000|2025-11-20 11:20:50|236.57|236.44|236.52|236.44|236.57|236.49|236.52|236.44|18
1763637660000|2025-11-20 11:21:00|236.57|236.39|236.52|236.39|236.57|236.39|236.47|236.39|2
1763637670000|2025-11-20 11:21:10|236.47|236.34|236.47|236.34|236.52|236.34|236.47|236.34|7
1763637680000|2025-11-20 11:21:20||236.39||236.39||236.39||236.39|0
1763637700000|2025-11-20 11:21:40|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|3
1763637710000|2025-11-20 11:21:50|236.47||236.42||236.47||236.42||50
1763637720000|2025-11-20 11:22:00|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|34
1763637730000|2025-11-20 11:22:10|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|4
1763637740000|2025-11-20 11:22:20|236.32|236.14|236.27|236.14|236.32|236.19|236.22|236.14|30
1763637750000|2025-11-20 11:22:30|236.32|236.19|236.32|236.19|236.32|236.19|236.27|236.14|1
1763637760000|2025-11-20 11:22:40|236.27|236.24|236.32|236.24|236.37|236.24|236.27|236.19|0
1763637770000|2025-11-20 11:22:50||236.19||236.24||236.24||236.19|0
1763637780000|2025-11-20 11:23:00|236.37|236.19|236.37|236.24|236.37|236.29|236.32|236.19|0
1763637790000|2025-11-20 11:23:10|236.32||236.32||236.37||236.32||0
1763637800000|2025-11-20 11:23:20|236.37||236.37||236.37||236.32||6
1763637810000|2025-11-20 11:23:30||236.29||236.29||236.29||236.29|21
1763637820000|2025-11-20 11:23:40|236.32|236.24|236.32|236.24|236.32|236.29|236.32|236.24|26
1763637830000|2025-11-20 11:23:50|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|0
1763637840000|2025-11-20 11:24:00|236.32|236.24|236.32|236.19|236.32|236.24|236.32|236.19|11
1763637850000|2025-11-20 11:24:10|236.27|236.24|236.27|236.19|236.27|236.24|236.27|236.19|0
1763637860000|2025-11-20 11:24:20||236.14||236.19||236.19||236.14|73
1763637870000|2025-11-20 11:24:30|236.22|236.14|236.22|236.14|236.27|236.14|236.22|236.09|196
1763637880000|2025-11-20 11:24:40|||||||||53
1763637900000|2025-11-20 11:25:00|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|5
1763637910000|2025-11-20 11:25:10|||||||||3
1763637920000|2025-11-20 11:25:20|236.27||236.27||236.27||236.22||3
1763637930000|2025-11-20 11:25:30||236.19||236.19||236.19||236.14|23
1763637940000|2025-11-20 11:25:40||236.14||236.14||236.19||236.14|3
1763637950000|2025-11-20 11:25:50|236.22||236.22||236.22||236.22||2
1763637960000|2025-11-20 11:26:00|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|1
1763637970000|2025-11-20 11:26:10|236.12|236.04|236.12|236.04|236.17|236.04|236.12|236.04|28
1763637980000|2025-11-20 11:26:20|236.17||236.12||236.17||236.12||73
1763638000000|2025-11-20 11:26:40|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|41
1763638020000|2025-11-20 11:27:00|236.22|236.09|236.22|236.09|236.22|236.09|236.17|236.09|10
1763638030000|2025-11-20 11:27:10||236.14||236.14||236.14||236.14|1
1763638040000|2025-11-20 11:27:20|236.27||236.22||236.27||236.22||5
1763638050000|2025-11-20 11:27:30|236.17|236.09|236.17|236.09|236.17|236.14|236.17|236.09|4
1763638060000|2025-11-20 11:27:40|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|4
1763638070000|2025-11-20 11:27:50|236.17|236.14|236.17|236.09|236.22|236.14|236.17|236.09|0
1763638080000|2025-11-20 11:28:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.09|1
1763638100000|2025-11-20 11:28:20|236.17|236.09|236.22|236.09|236.22|236.09|236.17|236.09|3
1763638110000|2025-11-20 11:28:30|236.17||236.17||236.17||236.17||0
1763638120000|2025-11-20 11:28:40|236.22|236.14|236.22|236.14|236.27|236.14|236.22|236.14|33
1763638130000|2025-11-20 11:28:50|236.27|236.19|236.22|236.14|236.27|236.19|236.22|236.14|33
1763638140000|2025-11-20 11:29:00||236.09||236.14||236.14||236.09|96
1763638150000|2025-11-20 11:29:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|1
1763638180000|2025-11-20 11:29:40|236.22|236.04|236.12|236.04|236.22|236.04|236.12|236.04|62
1763638190000|2025-11-20 11:29:50|236.17||236.17||236.17||236.17||6
1763638200000|2025-11-20 11:30:00|236.12||236.12||236.12||236.12||1
1763638210000|2025-11-20 11:30:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|47
1763638220000|2025-11-20 11:30:20|236.22|236.14|236.17|236.04|236.22|236.14|236.17|236.04|50
1763638230000|2025-11-20 11:30:30|236.12|236.09|236.12|236.04|236.17|236.09|236.12|236.04|39
1763638250000|2025-11-20 11:30:50|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|16
1763638260000|2025-11-20 11:31:00|236.17|236.09|236.17|236.09|236.17|236.14|236.17|236.09|32
1763638270000|2025-11-20 11:31:10|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|1
1763638280000|2025-11-20 11:31:20||236.14||236.09||236.14||236.09|0
1763638290000|2025-11-20 11:31:30|236.17|236.14|236.12|236.04|236.17|236.14|236.12|236.04|4
1763638310000|2025-11-20 11:31:50|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|2
1763638320000|2025-11-20 11:32:00|||||||||2
1763638330000|2025-11-20 11:32:10|236.17|236.09|236.22|236.09|236.22|236.14|236.17|236.09|2
1763638340000|2025-11-20 11:32:20|236.17|236.04|236.17|236.04|236.17|236.09|236.17|236.04|1
1763638350000|2025-11-20 11:32:30|236.12|236.09|236.12|236.04|236.12|236.09|236.12|236.04|3
1763638360000|2025-11-20 11:32:40|||||||||2
1763638370000|2025-11-20 11:32:50|236.17||236.17||236.17||236.17||1
1763638380000|2025-11-20 11:33:00|236.22|236.09|236.22|236.14|236.22|236.14|236.22|236.04|9
1763638390000|2025-11-20 11:33:10|236.27||236.27||236.27||236.27||0
1763638400000|2025-11-20 11:33:20|236.22|236.19|236.22|236.14|236.22|236.19|236.22|236.14|1
1763638410000|2025-11-20 11:33:30|236.27|236.09|236.17|236.09|236.27|236.09|236.17|236.09|1
1763638420000|2025-11-20 11:33:40|236.22||236.17||236.22||236.17||0
1763638430000|2025-11-20 11:33:50|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|3
1763638450000|2025-11-20 11:34:10|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.14|1
1763638460000|2025-11-20 11:34:20||236.14||236.19||236.19||236.14|1
1763638470000|2025-11-20 11:34:30||236.14||236.19||236.19||236.14|0
1763638480000|2025-11-20 11:34:40||236.14||236.19||236.19||236.14|0
1763638490000|2025-11-20 11:34:50|236.32||236.32||236.32||236.27||5
1763638500000|2025-11-20 11:35:00|236.27||236.27||236.27||236.27||0
1763638510000|2025-11-20 11:35:10|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|15
1763638520000|2025-11-20 11:35:20|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|0
1763638530000|2025-11-20 11:35:30|236.27|236.09|236.22|236.09|236.27|236.14|236.22|236.09|24
1763638540000|2025-11-20 11:35:40|236.17|236.14|236.17|236.04|236.17|236.14|236.12|236.04|75
1763638550000|2025-11-20 11:35:50|236.12||236.12||236.17||236.12||0
1763638560000|2025-11-20 11:36:00|236.17|236.09|236.22|236.09|236.22|236.09|236.17|236.09|2
1763638570000|2025-11-20 11:36:10|236.17|236.04|236.12|236.04|236.22|236.04|236.12|236.04|0
1763638580000|2025-11-20 11:36:20|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|15
1763638590000|2025-11-20 11:36:30|236.17||236.12||236.17||236.12||0
1763638600000|2025-11-20 11:36:40|236.17||236.12||236.17||236.12||3
1763638620000|2025-11-20 11:37:00|236.07|235.99|236.07|235.94|236.07|235.99|236.07|235.94|82
1763638630000|2025-11-20 11:37:10|236.02||236.02||236.02||236.02||1
1763638640000|2025-11-20 11:37:20|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|16
1763638650000|2025-11-20 11:37:30|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|1
1763638670000|2025-11-20 11:37:50|||||||||1
1763638680000|2025-11-20 11:38:00|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|10
1763638690000|2025-11-20 11:38:10|236.07|235.99|236.07|235.99|236.07|235.99|236.02|235.99|7
1763638700000|2025-11-20 11:38:20|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|4
1763638720000|2025-11-20 11:38:40|236.02|235.94|236.02|235.94|236.02|235.99|236.02|235.94|3
1763638730000|2025-11-20 11:38:50|236.07|235.99|236.07|235.94|236.07|235.99|236.07|235.94|0
1763638740000|2025-11-20 11:39:00||235.99||235.99||235.99||235.94|0
1763638750000|2025-11-20 11:39:10|236.12|235.94|236.12|236.04|236.12|236.04|236.12|235.94|2
1763638770000|2025-11-20 11:39:30|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.09|18
1763638800000|2025-11-20 11:40:00|236.12|236.04|236.12|236.04|236.17|236.09|236.12|236.04|27
1763638810000|2025-11-20 11:40:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|1
1763638840000|2025-11-20 11:40:40|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|1
1763638860000|2025-11-20 11:41:00|236.17||236.12||236.17||236.12||9
1763638870000|2025-11-20 11:41:10|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|8
1763638890000|2025-11-20 11:41:30|||||||||1
1763638910000|2025-11-20 11:41:50|236.12||236.12||236.12||236.07||14
1763638920000|2025-11-20 11:42:00||236.04||236.04||236.04||236.04|0
1763638930000|2025-11-20 11:42:10|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|94
1763638940000|2025-11-20 11:42:20|236.22|236.09|236.17|236.09|236.22|236.14|236.17|236.04|174
1763638950000|2025-11-20 11:42:30|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|1
1763638960000|2025-11-20 11:42:40|||||||||11
1763638970000|2025-11-20 11:42:50|||||||||2
1763638980000|2025-11-20 11:43:00|||||||||6
1763638990000|2025-11-20 11:43:10||235.99||236.04||236.04||235.99|9
1763639020000|2025-11-20 11:43:40|||||||||1
1763639040000|2025-11-20 11:44:00|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|25
1763639050000|2025-11-20 11:44:10|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|3
1763639060000|2025-11-20 11:44:20|236.02||235.97||236.02||235.97||11
1763639070000|2025-11-20 11:44:30|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|22
1763639080000|2025-11-20 11:44:40|235.92|235.84|235.97|235.89|235.97|235.89|235.92|235.84|18
1763639090000|2025-11-20 11:44:50|||||||||5
1763639100000|2025-11-20 11:45:00|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|147
1763639110000|2025-11-20 11:45:10|235.92|235.84|235.97|235.84|235.97|235.84|235.92|235.84|26
1763639120000|2025-11-20 11:45:20||235.89||235.89||235.89||235.89|1
1763639130000|2025-11-20 11:45:30|235.92|235.84|235.92|235.84|235.92|235.84|235.87|235.79|10
1763639140000|2025-11-20 11:45:40|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|1
1763639150000|2025-11-20 11:45:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|24
1763639160000|2025-11-20 11:46:00|235.82|235.74|235.87|235.74|235.87|235.74|235.82|235.74|23
1763639170000|2025-11-20 11:46:10|235.82|235.79|235.82|235.74|235.87|235.79|235.82|235.74|8
1763639180000|2025-11-20 11:46:20|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|5
1763639210000|2025-11-20 11:46:50|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|8
1763639220000|2025-11-20 11:47:00|235.77|235.64|235.77|235.69|235.77|235.69|235.77|235.64|53
1763639230000|2025-11-20 11:47:10|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|0
1763639250000|2025-11-20 11:47:30|235.77||235.77||235.77||235.77||28
1763639260000|2025-11-20 11:47:40||235.69||235.69||235.69||235.64|0
1763639270000|2025-11-20 11:47:50|235.82||235.77||235.82||235.77||1
1763639280000|2025-11-20 11:48:00|235.82|235.74|235.82|235.69|235.82|235.74|235.82|235.69|4
1763639290000|2025-11-20 11:48:10|235.77||235.77||235.77||235.77||0
1763639300000|2025-11-20 11:48:20|||||||||1
1763639310000|2025-11-20 11:48:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|6
1763639320000|2025-11-20 11:48:40|235.77|235.69|235.77|235.69|235.82|235.69|235.77|235.69|4
1763639340000|2025-11-20 11:49:00||235.64||235.64||235.64||235.64|1
1763639350000|2025-11-20 11:49:10||235.69||235.69||235.69||235.64|0
1763639360000|2025-11-20 11:49:20|235.72|235.64|235.72|235.64|235.72|235.69|235.72|235.64|1
1763639380000|2025-11-20 11:49:40|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|37
1763639400000|2025-11-20 11:50:00|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|22
1763639410000|2025-11-20 11:50:10|235.67|235.59|235.72|235.59|235.72|235.64|235.67|235.59|16
1763639420000|2025-11-20 11:50:20|235.67|235.54|235.67|235.59|235.67|235.59|235.62|235.54|159
1763639430000|2025-11-20 11:50:30|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|142
1763639450000|2025-11-20 11:50:50|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|14
1763639460000|2025-11-20 11:51:00|||||||||4
1763639470000|2025-11-20 11:51:10|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|155
1763639480000|2025-11-20 11:51:20|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|21
1763639490000|2025-11-20 11:51:30|235.57|235.49|235.52|235.44|235.62|235.49|235.52|235.39|99
1763639500000|2025-11-20 11:51:40||235.39||235.44||235.44||235.39|0
1763639510000|2025-11-20 11:51:50|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|55
1763639520000|2025-11-20 11:52:00|235.57|235.49|235.57|235.44|235.57|235.49|235.57|235.44|9
1763639530000|2025-11-20 11:52:10|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|14
1763639540000|2025-11-20 11:52:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|4
1763639560000|2025-11-20 11:52:40|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|13
1763639570000|2025-11-20 11:52:50|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|7
1763639580000|2025-11-20 11:53:00||235.54||235.59||235.59||235.54|0
1763639600000|2025-11-20 11:53:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|6
1763639620000|2025-11-20 11:53:40|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|4
1763639640000|2025-11-20 11:54:00|||||||||1
1763639650000|2025-11-20 11:54:10|235.57|235.49|235.62|235.49|235.62|235.49|235.57|235.49|11
1763639660000|2025-11-20 11:54:20|235.57|235.54|235.62|235.49|235.62|235.54|235.57|235.49|8
1763639670000|2025-11-20 11:54:30|235.57||235.57||235.57||235.57||0
1763639680000|2025-11-20 11:54:40|||||||||2
1763639690000|2025-11-20 11:54:50|||||||||2
1763639700000|2025-11-20 11:55:00|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|2
1763639710000|2025-11-20 11:55:10|235.62||235.62||235.62||235.62||7
1763639720000|2025-11-20 11:55:20|235.57|235.54|235.62|235.49|235.62|235.54|235.57|235.49|18
1763639730000|2025-11-20 11:55:30|235.57||235.57||235.57||235.57||5
1763639740000|2025-11-20 11:55:40|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|48
1763639750000|2025-11-20 11:55:50|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|0
1763639760000|2025-11-20 11:56:00|||||||||3
1763639780000|2025-11-20 11:56:20|||||||||5
1763639790000|2025-11-20 11:56:30|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|17
1763639800000|2025-11-20 11:56:40||235.44||235.44||235.44||235.44|10
1763639810000|2025-11-20 11:56:50||235.49||235.49||235.49||235.49|0
1763639830000|2025-11-20 11:57:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|2
1763639840000|2025-11-20 11:57:20|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|31
1763639850000|2025-11-20 11:57:30|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.39|11
1763639860000|2025-11-20 11:57:40|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|146
1763639870000|2025-11-20 11:57:50|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|66
1763639880000|2025-11-20 11:58:00|235.57||235.52||235.57||235.52||7
1763639910000|2025-11-20 11:58:30|235.57||235.57||235.57||235.57||111
1763639920000|2025-11-20 11:58:40|235.52|235.39|235.47|235.39|235.52|235.39|235.47|235.39|61
1763639930000|2025-11-20 11:58:50|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|4
1763639940000|2025-11-20 11:59:00|235.42|235.34|235.47|235.34|235.47|235.34|235.42|235.34|7
1763639950000|2025-11-20 11:59:10|235.42||235.42||235.47||235.42||6
1763639960000|2025-11-20 11:59:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|1
1763639980000|2025-11-20 11:59:40||235.34||235.39||235.39||235.34|8
1763639990000|2025-11-20 11:59:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|3
1763640000000|2025-11-20 12:00:00|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|13
1763640010000|2025-11-20 12:00:10|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|2
1763640020000|2025-11-20 12:00:20|||||||||2
1763640030000|2025-11-20 12:00:30|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|20
1763640040000|2025-11-20 12:00:40|||||||||4
1763640050000|2025-11-20 12:00:50|235.47|235.39|235.42|235.29|235.47|235.39|235.37|235.29|85
1763640060000|2025-11-20 12:01:00||235.34||235.34||235.34||235.34|12
1763640070000|2025-11-20 12:01:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|9
1763640080000|2025-11-20 12:01:20||235.24||235.24||235.29||235.24|12
1763640090000|2025-11-20 12:01:30||235.29||235.29||235.29||235.29|0
1763640100000|2025-11-20 12:01:40|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|5
1763640110000|2025-11-20 12:01:50|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|6
1763640120000|2025-11-20 12:02:00|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|14
1763640130000|2025-11-20 12:02:10|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.24|209
1763640140000|2025-11-20 12:02:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|16
1763640150000|2025-11-20 12:02:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|6
1763640160000|2025-11-20 12:02:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|20
1763640170000|2025-11-20 12:02:50|||||||||12
1763640180000|2025-11-20 12:03:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|883
1763640190000|2025-11-20 12:03:10|235.32|235.24|235.32|235.19|235.32|235.29|235.27|235.19|162
1763640200000|2025-11-20 12:03:20|235.27|235.14|235.27|235.14|235.32|235.14|235.27|235.14|12
1763640210000|2025-11-20 12:03:30|235.22|235.09|235.17|235.09|235.22|235.09|235.17|235.09|141
1763640220000|2025-11-20 12:03:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|27
1763640230000|2025-11-20 12:03:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|5
1763640240000|2025-11-20 12:04:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|72
1763640250000|2025-11-20 12:04:10|235.37|235.29|235.37|235.24|235.37|235.29|235.32|235.24|9
1763640260000|2025-11-20 12:04:20|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.29|5
1763640270000|2025-11-20 12:04:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|128
1763640280000|2025-11-20 12:04:40||235.19||235.24||235.24||235.19|0
1763640290000|2025-11-20 12:04:50|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|5
1763640300000|2025-11-20 12:05:00|235.42||235.42||235.42||235.42||10
1763640310000|2025-11-20 12:05:10|235.37||235.37||235.37||235.37||3
1763640320000|2025-11-20 12:05:20|235.42|235.34|235.37|235.24|235.42|235.34|235.32|235.24|14
1763640330000|2025-11-20 12:05:30||235.29||235.29||235.29||235.29|0
1763640340000|2025-11-20 12:05:40|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|25
1763640350000|2025-11-20 12:05:50||235.24||235.24||235.24||235.19|5
1763640360000|2025-11-20 12:06:00|||||||||8
1763640370000|2025-11-20 12:06:10|235.37||235.37||235.37||235.37||4
1763640380000|2025-11-20 12:06:20||235.29||235.24||235.29||235.24|15
1763640390000|2025-11-20 12:06:30|235.42|235.29|235.42|235.34|235.42|235.34|235.42|235.29|38
1763640400000|2025-11-20 12:06:40|235.47|235.29|235.47|235.34|235.47|235.39|235.47|235.29|5
1763640410000|2025-11-20 12:06:50||235.39||235.39||235.39||235.39|0
1763640420000|2025-11-20 12:07:00|||||||||4
1763640430000|2025-11-20 12:07:10|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|8
1763640440000|2025-11-20 12:07:20|235.47||235.42||235.47||235.42||0
1763640460000|2025-11-20 12:07:40|||||||||5
1763640470000|2025-11-20 12:07:50|235.47||235.42||235.47||235.42||2
1763640480000|2025-11-20 12:08:00|235.47|235.39|235.47|235.34|235.47|235.39|235.42|235.34|101
1763640490000|2025-11-20 12:08:10|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.34|5
1763640500000|2025-11-20 12:08:20|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|0
1763640520000|2025-11-20 12:08:40|||||||||11
1763640530000|2025-11-20 12:08:50|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|6
1763640540000|2025-11-20 12:09:00||235.39||235.34||235.39||235.34|3
1763640550000|2025-11-20 12:09:10|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|0
1763640560000|2025-11-20 12:09:20|||||||||1
1763640570000|2025-11-20 12:09:30|235.47||235.42||235.47||235.42||2
1763640580000|2025-11-20 12:09:40|235.47||235.42||235.47||235.42||3
1763640590000|2025-11-20 12:09:50|235.47||235.47||235.47||235.47||7
1763640600000|2025-11-20 12:10:00|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.39|7
1763640610000|2025-11-20 12:10:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|1
1763640620000|2025-11-20 12:10:20|235.57||235.57||235.57||235.52||89
1763640630000|2025-11-20 12:10:30||235.49||235.49||235.49||235.44|2
1763640640000|2025-11-20 12:10:40|235.62|235.54|235.62|235.49|235.62|235.54|235.62|235.49|7
1763640650000|2025-11-20 12:10:50|235.57||235.57||235.57||235.57||0
1763640660000|2025-11-20 12:11:00|||||||||1
1763640670000|2025-11-20 12:11:10|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.49|11
1763640680000|2025-11-20 12:11:20||235.49||235.49||235.54||235.49|10
1763640690000|2025-11-20 12:11:30||235.54||235.49||235.54||235.49|1
1763640700000|2025-11-20 12:11:40|235.57||235.57||235.62||235.57||4
1763640710000|2025-11-20 12:11:50|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.44|52
1763640720000|2025-11-20 12:12:00||235.44||235.49||235.49||235.44|3
1763640730000|2025-11-20 12:12:10|235.62||235.57||235.62||235.57||4
1763640740000|2025-11-20 12:12:20|235.62||235.57||235.62||235.57||5
1763640750000|2025-11-20 12:12:30|235.52|235.44|235.57|235.44|235.57|235.49|235.52|235.44|0
1763640760000|2025-11-20 12:12:40||235.49||235.49||235.49||235.44|0
1763640780000|2025-11-20 12:13:00|||||||||1
1763640790000|2025-11-20 12:13:10|||||||||39
1763640810000|2025-11-20 12:13:30|||||||||1
1763640840000|2025-11-20 12:14:00|||||||||3
1763640870000|2025-11-20 12:14:30|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.54|25
1763640880000|2025-11-20 12:14:40|235.62||235.62||235.67||235.62||0
1763640890000|2025-11-20 12:14:50|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|117
1763640900000|2025-11-20 12:15:00|235.57||235.52||235.57||235.52||12
1763640920000|2025-11-20 12:15:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|10
1763640930000|2025-11-20 12:15:30||235.34||235.34||235.39||235.34|5
1763640940000|2025-11-20 12:15:40|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|11
1763640950000|2025-11-20 12:15:50||235.39||235.34||235.39||235.34|0
1763640960000|2025-11-20 12:16:00|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.39|35
1763640970000|2025-11-20 12:16:10|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|175
1763640980000|2025-11-20 12:16:20|235.62|235.44|235.62|235.49|235.62|235.54|235.62|235.44|21
1763640990000|2025-11-20 12:16:30||235.54||235.49||235.54||235.49|5
1763641000000|2025-11-20 12:16:40|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.54|9
1763641010000|2025-11-20 12:16:50|||||||||5
1763641020000|2025-11-20 12:17:00|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|4
1763641040000|2025-11-20 12:17:20|||||||||1
1763641050000|2025-11-20 12:17:30|235.62|235.54|235.62|235.49|235.62|235.54|235.62|235.49|27
1763641060000|2025-11-20 12:17:40|235.57||235.57||235.57||235.57||1
1763641080000|2025-11-20 12:18:00|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|5
1763641100000|2025-11-20 12:18:20||235.49||235.54||235.54||235.49|9
1763641110000|2025-11-20 12:18:30|||||||||1
1763641120000|2025-11-20 12:18:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|4
1763641130000|2025-11-20 12:18:50||235.54||235.59||235.59||235.54|11
1763641140000|2025-11-20 12:19:00|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|37
1763641160000|2025-11-20 12:19:20|235.72||235.67||235.72||235.67||3
1763641170000|2025-11-20 12:19:30|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|4
1763641180000|2025-11-20 12:19:40|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|19
1763641190000|2025-11-20 12:19:50|235.67||235.67||235.67||235.62||1
1763641200000|2025-11-20 12:20:00|235.62|235.59|235.67|235.54|235.67|235.59|235.62|235.54|0
1763641210000|2025-11-20 12:20:10|235.62||235.62||235.67||235.62||0
1763641220000|2025-11-20 12:20:20|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|15
1763641240000|2025-11-20 12:20:40|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|1
1763641260000|2025-11-20 12:21:00|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|46
1763641270000|2025-11-20 12:21:10|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|5
1763641290000|2025-11-20 12:21:30|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|2
1763641300000|2025-11-20 12:21:40|235.72||235.67||235.72||235.67||0
1763641310000|2025-11-20 12:21:50|235.72||235.72||235.72||235.67||0
1763641320000|2025-11-20 12:22:00|235.67||235.67||235.72||235.67||1
1763641340000|2025-11-20 12:22:20|235.72||235.67||235.72||235.67||0
1763641360000|2025-11-20 12:22:40|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|5
1763641390000|2025-11-20 12:23:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|11
1763641400000|2025-11-20 12:23:20||235.44||235.44||235.49||235.44|0
1763641410000|2025-11-20 12:23:30|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|0
1763641420000|2025-11-20 12:23:40|235.52||235.52||235.57||235.52||0
1763641430000|2025-11-20 12:23:50|235.57||235.57||235.57||235.57||3
1763641440000|2025-11-20 12:24:00|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|3
1763641460000|2025-11-20 12:24:20|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|6
1763641480000|2025-11-20 12:24:40||235.44||235.44||235.44||235.44|1
1763641490000|2025-11-20 12:24:50||235.49||235.49||235.49||235.49|0
1763641500000|2025-11-20 12:25:00|||||||||4
1763641520000|2025-11-20 12:25:20|235.67|235.54|235.62|235.54|235.67|235.54|235.62|235.54|12
1763641530000|2025-11-20 12:25:30|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|40
1763641540000|2025-11-20 12:25:40||235.44||235.44||235.49||235.44|4
1763641550000|2025-11-20 12:25:50|235.52||235.52||235.52||235.52||0
1763641560000|2025-11-20 12:26:00|235.57||235.57||235.57||235.52||6
1763641570000|2025-11-20 12:26:10|235.52||235.52||235.52||235.52||3
1763641580000|2025-11-20 12:26:20|235.57||235.52||235.57||235.52||2
1763641590000|2025-11-20 12:26:30|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|28
1763641600000|2025-11-20 12:26:40|235.57||235.57||235.57||235.57||5
1763641610000|2025-11-20 12:26:50|235.52|235.49|235.62|235.49|235.62|235.49|235.52|235.49|0
1763641620000|2025-11-20 12:27:00|235.57|235.54|235.62|235.49|235.62|235.54|235.57|235.49|10
1763641630000|2025-11-20 12:27:10|235.57||235.62||235.62||235.57||2
1763641640000|2025-11-20 12:27:20|235.57|235.54|235.57|235.49|235.57|235.54|235.57|235.49|5
1763641650000|2025-11-20 12:27:30|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|3
1763641660000|2025-11-20 12:27:40|||||||||2
1763641680000|2025-11-20 12:28:00|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|8
1763641690000|2025-11-20 12:28:10|||||||||4
1763641700000|2025-11-20 12:28:20|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|7
1763641740000|2025-11-20 12:29:00|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|27
1763641750000|2025-11-20 12:29:10|235.62||235.57||235.62||235.57||11
1763641770000|2025-11-20 12:29:30|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|60
1763641790000|2025-11-20 12:29:50|235.57||235.52||235.57||235.52||4
1763641800000|2025-11-20 12:30:00|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|70
1763641810000|2025-11-20 12:30:10|235.62||235.62||235.62||235.62||11
1763641820000|2025-11-20 12:30:20||235.54||235.54||235.54||235.49|5
1763641830000|2025-11-20 12:30:30||235.49||235.49||235.54||235.49|0
1763641840000|2025-11-20 12:30:40|235.57|235.54|235.62|235.49|235.62|235.54|235.57|235.49|3
1763641850000|2025-11-20 12:30:50|235.57|235.54|235.62|235.49|235.62|235.54|235.57|235.49|0
1763641860000|2025-11-20 12:31:00|235.57|235.44|235.57|235.44|235.62|235.44|235.52|235.44|6
1763641870000|2025-11-20 12:31:10||235.49||235.49||235.49||235.44|0
1763641880000|2025-11-20 12:31:20|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|8
1763641890000|2025-11-20 12:31:30||235.54||235.54||235.54||235.54|0
1763641900000|2025-11-20 12:31:40|235.57|235.49|235.62|235.49|235.62|235.54|235.57|235.49|2
1763641910000|2025-11-20 12:31:50|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.49|0
1763641920000|2025-11-20 12:32:00|235.67||235.62||235.67||235.62||2
1763641960000|2025-11-20 12:32:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|12
1763641970000|2025-11-20 12:32:50|235.72||235.67||235.72||235.67||21
1763641980000|2025-11-20 12:33:00|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|21
1763641990000|2025-11-20 12:33:10|235.62|235.54|235.67|235.54|235.67|235.59|235.62|235.54|33
1763642000000|2025-11-20 12:33:20|235.62|235.59|235.72|235.59|235.72|235.59|235.62|235.59|3
1763642010000|2025-11-20 12:33:30|235.67||235.67||235.67||235.67||0
1763642030000|2025-11-20 12:33:50|235.72|235.64|235.72|235.59|235.72|235.64|235.67|235.59|0
1763642040000|2025-11-20 12:34:00||235.64||235.64||235.64||235.64|6
1763642050000|2025-11-20 12:34:10|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.64|6
1763642060000|2025-11-20 12:34:20|||||||||40
1763642070000|2025-11-20 12:34:30|||||||||4
1763642080000|2025-11-20 12:34:40|||||||||4
1763642090000|2025-11-20 12:34:50|235.82||235.77||235.82||235.77||5
1763642100000|2025-11-20 12:35:00|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|29
1763642110000|2025-11-20 12:35:10|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|143
1763642120000|2025-11-20 12:35:20||235.64||235.64||235.69||235.64|7
1763642130000|2025-11-20 12:35:30|235.72|235.59|235.72|235.59|235.77|235.59|235.72|235.59|23
1763642140000|2025-11-20 12:35:40|235.67|235.64|235.72|235.64|235.72|235.64|235.67|235.64|5
1763642160000|2025-11-20 12:36:00|||||||||2
1763642170000|2025-11-20 12:36:10|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|11
1763642180000|2025-11-20 12:36:20|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|1
1763642190000|2025-11-20 12:36:30|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|104
1763642200000|2025-11-20 12:36:40||235.54||235.54||235.54||235.54|18
1763642220000|2025-11-20 12:37:00|235.62||235.62||235.62||235.62||25
1763642230000|2025-11-20 12:37:10|||||||||1
1763642250000|2025-11-20 12:37:30|235.67||235.67||235.67||235.67||17
1763642260000|2025-11-20 12:37:40|235.62||235.62||235.62||235.62||0
1763642270000|2025-11-20 12:37:50|235.67|235.49|235.57|235.49|235.67|235.49|235.57|235.49|5
1763642280000|2025-11-20 12:38:00|||||||||3
1763642300000|2025-11-20 12:38:20|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|9
1763642310000|2025-11-20 12:38:30|235.57||235.57||235.62||235.57||0
1763642320000|2025-11-20 12:38:40|235.62|235.54|235.62|235.49|235.62|235.54|235.62|235.49|1
1763642330000|2025-11-20 12:38:50|235.57||235.57||235.57||235.57||1
1763642340000|2025-11-20 12:39:00|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|3
1763642350000|2025-11-20 12:39:10|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|9
1763642360000|2025-11-20 12:39:20||235.54||235.54||235.54||235.54|0
1763642370000|2025-11-20 12:39:30|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|7
1763642380000|2025-11-20 12:39:40|||||||||3
1763642390000|2025-11-20 12:39:50|||||||||4
1763642400000|2025-11-20 12:40:00|235.72||235.72||235.72||235.67||13
1763642410000|2025-11-20 12:40:10|235.67|235.64|235.67|235.59|235.67|235.64|235.67|235.59|2
1763642420000|2025-11-20 12:40:20|235.72||235.67||235.72||235.67||1
1763642440000|2025-11-20 12:40:40|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|360
1763642450000|2025-11-20 12:40:50|235.72|235.64|235.72|235.64|235.72|235.69|235.72|235.64|15
1763642460000|2025-11-20 12:41:00|235.77|235.69|235.77|235.69|235.77|235.69|235.72|235.64|307
1763642480000|2025-11-20 12:41:20|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|6
1763642510000|2025-11-20 12:41:50|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|12
1763642520000|2025-11-20 12:42:00|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|12
1763642530000|2025-11-20 12:42:10|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|114
1763642540000|2025-11-20 12:42:20|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|4
1763642550000|2025-11-20 12:42:30|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|20
1763642560000|2025-11-20 12:42:40|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.59|12
1763642570000|2025-11-20 12:42:50|||||||||1
1763642580000|2025-11-20 12:43:00|||||||||1
1763642590000|2025-11-20 12:43:10|||||||||4
1763642600000|2025-11-20 12:43:20|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|26
1763642610000|2025-11-20 12:43:30|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|98
1763642630000|2025-11-20 12:43:50|||||||||1
1763642640000|2025-11-20 12:44:00|235.77|235.69|235.77|235.64|235.77|235.69|235.77|235.64|23
1763642650000|2025-11-20 12:44:10||235.69||235.69||235.69||235.64|0
1763642660000|2025-11-20 12:44:20||235.64||235.69||235.69||235.64|22
1763642670000|2025-11-20 12:44:30|235.72|235.64|235.72|235.64|235.72|235.69|235.72|235.64|0
1763642680000|2025-11-20 12:44:40||235.59||235.64||235.64||235.59|65
1763642700000|2025-11-20 12:45:00|||||||||1
1763642710000|2025-11-20 12:45:10|235.77|235.69|235.77|235.64|235.77|235.69|235.77|235.64|16
1763642720000|2025-11-20 12:45:20|235.72||235.77||235.77||235.72||3
1763642740000|2025-11-20 12:45:40|235.72||235.72||235.72||235.72||0
1763642750000|2025-11-20 12:45:50|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|3
1763642760000|2025-11-20 12:46:00|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|14
1763642780000|2025-11-20 12:46:20|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|6
1763642800000|2025-11-20 12:46:40|235.77|235.69|235.82|235.69|235.82|235.69|235.77|235.69|3
1763642810000|2025-11-20 12:46:50||235.74||235.69||235.74||235.69|3
1763642820000|2025-11-20 12:47:00||235.74||235.69||235.74||235.69|0
1763642830000|2025-11-20 12:47:10||235.74||235.69||235.74||235.69|0
1763642840000|2025-11-20 12:47:20|235.77||235.77||235.77||235.77||1
1763642850000|2025-11-20 12:47:30|||||||||9
1763642860000|2025-11-20 12:47:40||235.64||235.69||235.69||235.64|2
1763642880000|2025-11-20 12:48:00|||||||||12
1763642910000|2025-11-20 12:48:30|||||||||1
1763642920000|2025-11-20 12:48:40|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|7
1763642930000|2025-11-20 12:48:50|235.77|235.69|235.77|235.64|235.77|235.69|235.77|235.64|11
1763642940000|2025-11-20 12:49:00|235.72|235.69|235.77|235.69|235.77|235.69|235.72|235.69|2
1763642950000|2025-11-20 12:49:10|||||||||1
1763642960000|2025-11-20 12:49:20|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|6
1763642970000|2025-11-20 12:49:30|235.77|235.69|235.77|235.69|235.82|235.69|235.77|235.69|2
1763642980000|2025-11-20 12:49:40|||||||||1
1763642990000|2025-11-20 12:49:50|235.82||235.77||235.82||235.77||0
1763643000000|2025-11-20 12:50:00|235.82|235.74|235.82|235.69|235.82|235.74|235.77|235.69|2
1763643010000|2025-11-20 12:50:10||235.74||235.74||235.74||235.74|0
1763643020000|2025-11-20 12:50:20|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|157
1763643030000|2025-11-20 12:50:30|||||||||75
1763643040000|2025-11-20 12:50:40|||||||||7
1763643060000|2025-11-20 12:51:00||235.74||235.79||235.79||235.74|0
1763643070000|2025-11-20 12:51:10|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|1
1763643080000|2025-11-20 12:51:20||235.69||235.74||235.74||235.69|2
1763643090000|2025-11-20 12:51:30|235.87|235.79|235.87|235.74|235.87|235.79|235.87|235.74|11
1763643100000|2025-11-20 12:51:40||235.79||235.79||235.79||235.79|10
1763643110000|2025-11-20 12:51:50|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|19
1763643120000|2025-11-20 12:52:00|||||||||1
1763643130000|2025-11-20 12:52:10|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.74|16
1763643140000|2025-11-20 12:52:20|||||||||1
1763643150000|2025-11-20 12:52:30|||||||||5
1763643160000|2025-11-20 12:52:40||235.74||235.79||235.79||235.74|9
1763643180000|2025-11-20 12:53:00|||||||||1
1763643200000|2025-11-20 12:53:20|235.92||235.92||235.92||235.92||3
1763643210000|2025-11-20 12:53:30|235.87|235.84|235.92|235.79|235.92|235.84|235.87|235.79|13
1763643220000|2025-11-20 12:53:40||235.84||235.84||235.84||235.79|64
1763643230000|2025-11-20 12:53:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|0
1763643240000|2025-11-20 12:54:00|||||||||4
1763643250000|2025-11-20 12:54:10||235.74||235.79||235.79||235.74|18
1763643260000|2025-11-20 12:54:20||235.74||235.79||235.79||235.74|0
1763643270000|2025-11-20 12:54:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|0
1763643280000|2025-11-20 12:54:40|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|8
1763643290000|2025-11-20 12:54:50|||||||||2
1763643300000|2025-11-20 12:55:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.79|24
1763643310000|2025-11-20 12:55:10|235.97||235.92||235.97||235.92||1
1763643330000|2025-11-20 12:55:30|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|3
1763643350000|2025-11-20 12:55:50|235.92|235.84|235.97|235.84|235.97|235.89|235.92|235.84|3
1763643360000|2025-11-20 12:56:00||235.89||235.89||235.89||235.84|7
1763643370000|2025-11-20 12:56:10|||||||||2
1763643380000|2025-11-20 12:56:20|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|10
1763643400000|2025-11-20 12:56:40|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|14
1763643410000|2025-11-20 12:56:50|236.02||235.97||236.02||235.97||14
1763643420000|2025-11-20 12:57:00|236.02|235.94|236.02|235.89|236.02|235.94|235.97|235.89|3
1763643430000|2025-11-20 12:57:10|235.97|235.94|236.02|235.94|236.02|235.94|235.97|235.94|15
1763643450000|2025-11-20 12:57:30|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|46
1763643460000|2025-11-20 12:57:40|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|8
1763643470000|2025-11-20 12:57:50|||||||||14
1763643480000|2025-11-20 12:58:00||235.94||235.94||235.99||235.94|11
1763643490000|2025-11-20 12:58:10||235.99||235.99||235.99||235.99|12
1763643510000|2025-11-20 12:58:30|236.12||236.12||236.12||236.12||2
1763643520000|2025-11-20 12:58:40||236.04||236.04||236.04||236.04|0
1763643540000|2025-11-20 12:59:00|||||||||2
1763643550000|2025-11-20 12:59:10|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|15
1763643560000|2025-11-20 12:59:20||236.09||236.09||236.09||236.09|0
1763643590000|2025-11-20 12:59:50|||||||||1
1763643600000|2025-11-20 13:00:00|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.09|31
1763643610000|2025-11-20 13:00:10||236.09||236.14||236.14||236.09|0
1763643620000|2025-11-20 13:00:20|236.17|236.09|236.17|236.09|236.22|236.09|236.17|236.09|0
1763643630000|2025-11-20 13:00:30|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|1
1763643640000|2025-11-20 13:00:40||236.14||236.14||236.14||236.09|0
1763643660000|2025-11-20 13:01:00|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|3
1763643670000|2025-11-20 13:01:10|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|2
1763643690000|2025-11-20 13:01:30|236.27|236.19|236.32|236.19|236.32|236.19|236.27|236.19|16
1763643700000|2025-11-20 13:01:40|236.27||236.32||236.32||236.27||0
1763643710000|2025-11-20 13:01:50||236.24||236.24||236.24||236.19|0
1763643720000|2025-11-20 13:02:00||236.19||236.24||236.24||236.19|10
1763643740000|2025-11-20 13:02:20|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|16
1763643750000|2025-11-20 13:02:30||236.29||236.24||236.29||236.24|34
1763643760000|2025-11-20 13:02:40|236.32|236.29|236.32|236.24|236.37|236.29|236.32|236.24|5
1763643800000|2025-11-20 13:03:20|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|41
1763643830000|2025-11-20 13:03:50|||||||||14
1763643840000|2025-11-20 13:04:00|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|37
1763643850000|2025-11-20 13:04:10|236.32||236.27||236.32||236.27||16
1763643860000|2025-11-20 13:04:20|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|21
1763643870000|2025-11-20 13:04:30|236.17|236.09|236.22|236.09|236.22|236.14|236.17|236.09|8
1763643880000|2025-11-20 13:04:40|236.17|236.14|236.22|236.09|236.22|236.14|236.17|236.09|17
1763643890000|2025-11-20 13:04:50|236.17|236.14|236.17|236.09|236.17|236.14|236.17|236.09|0
1763643900000|2025-11-20 13:05:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|6
1763643910000|2025-11-20 13:05:10|||||||||6
1763643920000|2025-11-20 13:05:20|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|16
1763643940000|2025-11-20 13:05:40||236.09||236.09||236.14||236.09|10
1763643950000|2025-11-20 13:05:50|236.17|236.14|236.17|236.09|236.22|236.14|236.17|236.09|8
1763643960000|2025-11-20 13:06:00|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|7
1763643970000|2025-11-20 13:06:10|236.17||236.17||236.22||236.17||2
1763643980000|2025-11-20 13:06:20||236.04||236.09||236.09||236.04|0
1763643990000|2025-11-20 13:06:30||236.04||236.09||236.09||236.04|0
1763644000000|2025-11-20 13:06:40|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.14|14
1763644010000|2025-11-20 13:06:50|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|13
1763644020000|2025-11-20 13:07:00|236.32|236.14|236.32|236.19|236.32|236.24|236.32|236.14|11
1763644030000|2025-11-20 13:07:10|236.27||236.27||236.27||236.27||0
1763644040000|2025-11-20 13:07:20||236.14||236.19||236.19||236.14|0
1763644050000|2025-11-20 13:07:30|236.22|236.14|236.22|236.14|236.27|236.19|236.22|236.14|1
1763644070000|2025-11-20 13:07:50|236.27||236.27||236.27||236.27||0
1763644080000|2025-11-20 13:08:00||236.19||236.19||236.19||236.19|3
1763644100000|2025-11-20 13:08:20|||||||||14
1763644120000|2025-11-20 13:08:40|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|15
1763644130000|2025-11-20 13:08:50|236.27||236.22||236.27||236.22||19
1763644140000|2025-11-20 13:09:00|236.27||236.27||236.27||236.27||4
1763644150000|2025-11-20 13:09:10||236.19||236.19||236.19||236.19|0
1763644160000|2025-11-20 13:09:20|236.32||236.27||236.32||236.27||7
1763644170000|2025-11-20 13:09:30|236.32|236.24|236.32|236.19|236.32|236.24|236.32|236.19|7
1763644180000|2025-11-20 13:09:40|236.27|236.24|236.27|236.19|236.27|236.24|236.27|236.19|0
1763644190000|2025-11-20 13:09:50|||||||||2
1763644200000|2025-11-20 13:10:00||236.14||236.19||236.19||236.14|1
1763644210000|2025-11-20 13:10:10||236.14||236.14||236.14||236.14|1
1763644220000|2025-11-20 13:10:20|236.22|236.19|236.27|236.19|236.32|236.19|236.22|236.19|1
1763644230000|2025-11-20 13:10:30|236.32|236.24|236.32|236.24|236.32|236.24|236.27|236.24|91
1763644240000|2025-11-20 13:10:40||236.19||236.24||236.24||236.19|0
1763644250000|2025-11-20 13:10:50|236.37||236.37||236.37||236.32||4
1763644260000|2025-11-20 13:11:00|236.32|236.29|236.37|236.24|236.37|236.29|236.32|236.24|1
1763644270000|2025-11-20 13:11:10|236.32|236.19|236.32|236.19|236.32|236.24|236.32|236.19|2
1763644280000|2025-11-20 13:11:20||236.24||236.24||236.24||236.24|0
1763644290000|2025-11-20 13:11:30||236.19||236.24||236.24||236.19|18
1763644310000|2025-11-20 13:11:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|6
1763644320000|2025-11-20 13:12:00|236.32|236.24|236.32|236.24|236.37|236.24|236.32|236.24|4
1763644330000|2025-11-20 13:12:10|236.37|236.29|236.37|236.24|236.37|236.29|236.32|236.24|1
1763644340000|2025-11-20 13:12:20|236.32||236.32||236.37||236.32||0
1763644350000|2025-11-20 13:12:30||236.19||236.24||236.24||236.19|2
1763644360000|2025-11-20 13:12:40|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|0
1763644370000|2025-11-20 13:12:50|236.32||236.27||236.32||236.27||0
1763644380000|2025-11-20 13:13:00|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|1
1763644390000|2025-11-20 13:13:10|||||||||6
1763644400000|2025-11-20 13:13:20|236.37|236.29|236.37|236.29|236.37|236.29|236.32|236.24|19
1763644410000|2025-11-20 13:13:30||236.24||236.24||236.29||236.24|0
1763644420000|2025-11-20 13:13:40|236.32||236.37||236.37||236.32||0
1763644430000|2025-11-20 13:13:50|236.32||236.32||236.37||236.32||0
1763644440000|2025-11-20 13:14:00|236.37|236.29|236.37|236.24|236.37|236.29|236.32|236.24|8
1763644450000|2025-11-20 13:14:10||236.29||236.29||236.29||236.24|0
1763644460000|2025-11-20 13:14:20|236.32|236.24|236.37|236.24|236.37|236.24|236.32|236.24|11
1763644470000|2025-11-20 13:14:30||236.29||236.29||236.29||236.29|0
1763644490000|2025-11-20 13:14:50||236.24||236.29||236.29||236.24|4
1763644500000|2025-11-20 13:15:00|||||||||4
1763644520000|2025-11-20 13:15:20||236.24||236.24||236.29||236.24|0
1763644530000|2025-11-20 13:15:30|236.32|236.29|236.37|236.24|236.37|236.29|236.32|236.24|1
1763644540000|2025-11-20 13:15:40||236.29||236.29||236.29||236.24|0
1763644550000|2025-11-20 13:15:50|236.32|236.24|236.32|236.24|236.37|236.29|236.32|236.24|0
1763644560000|2025-11-20 13:16:00|236.37|236.29|236.37|236.29|236.37|236.29|236.32|236.24|0
1763644570000|2025-11-20 13:16:10|236.42||236.42||236.42||236.42||17
1763644580000|2025-11-20 13:16:20|236.37|236.34|236.42|236.29|236.42|236.34|236.37|236.29|20
1763644590000|2025-11-20 13:16:30|236.37|236.24|236.37|236.29|236.37|236.29|236.37|236.24|7
1763644600000|2025-11-20 13:16:40|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|198
1763644630000|2025-11-20 13:17:10|236.37|236.24|236.37|236.24|236.37|236.29|236.37|236.24|19
1763644640000|2025-11-20 13:17:20||236.29||236.29||236.29||236.24|2
1763644650000|2025-11-20 13:17:30|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|10
1763644660000|2025-11-20 13:17:40|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|9
1763644670000|2025-11-20 13:17:50|236.42|236.24|236.37|236.29|236.42|236.29|236.37|236.24|0
1763644680000|2025-11-20 13:18:00|236.42||236.37||236.42||236.37||7
1763644690000|2025-11-20 13:18:10|236.32|236.24|236.32|236.24|236.32|236.29|236.32|236.24|0
1763644700000|2025-11-20 13:18:20|236.37|236.29|236.37|236.29|236.37|236.29|236.32|236.24|14
1763644710000|2025-11-20 13:18:30|236.32|236.24|236.37|236.24|236.37|236.29|236.32|236.24|10
1763644720000|2025-11-20 13:18:40|236.32||236.32||236.32||236.32||0
1763644730000|2025-11-20 13:18:50|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.14|23
1763644740000|2025-11-20 13:19:00||236.14||236.19||236.19||236.14|6
1763644750000|2025-11-20 13:19:10|236.22|236.14|236.17|236.09|236.22|236.14|236.17|236.09|43
1763644760000|2025-11-20 13:19:20|236.22|236.14|236.17|236.09|236.22|236.14|236.17|236.09|0
1763644780000|2025-11-20 13:19:40|236.12|236.04|236.12|236.04|236.17|236.04|236.12|236.04|63
1763644790000|2025-11-20 13:19:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|16
1763644800000|2025-11-20 13:20:00|236.22||236.17||236.22||236.17||5
1763644810000|2025-11-20 13:20:10|236.22|236.04|236.22|236.14|236.22|236.14|236.22|236.04|1
1763644820000|2025-11-20 13:20:20|236.17|236.09|236.22|236.09|236.22|236.14|236.17|236.09|5
1763644830000|2025-11-20 13:20:30|236.27|236.14|236.22|236.14|236.27|236.14|236.22|236.14|0
1763644840000|2025-11-20 13:20:40|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.19|3
1763644860000|2025-11-20 13:21:00|236.32|236.14|236.27|236.19|236.32|236.19|236.27|236.14|7
1763644870000|2025-11-20 13:21:10|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.09|37
1763644880000|2025-11-20 13:21:20||236.09||236.09||236.14||236.09|226
1763644890000|2025-11-20 13:21:30||236.14||236.14||236.14||236.09|0
1763644900000|2025-11-20 13:21:40|236.27||236.22||236.27||236.22||0
1763644910000|2025-11-20 13:21:50|236.27|236.19|236.22|236.14|236.27|236.19|236.22|236.14|2
1763644920000|2025-11-20 13:22:00|236.27||236.22||236.27||236.22||2
1763644930000|2025-11-20 13:22:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|0
1763644940000|2025-11-20 13:22:20|236.22|236.04|236.22|236.09|236.22|236.14|236.17|236.04|9
1763644950000|2025-11-20 13:22:30|236.17||236.17||236.22||236.17||2
1763644960000|2025-11-20 13:22:40|236.22||236.17||236.22||236.17||0
1763644970000|2025-11-20 13:22:50|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|6
1763644980000|2025-11-20 13:23:00|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|1
1763644990000|2025-11-20 13:23:10|236.12|236.04|236.17|236.04|236.17|236.04|236.12|236.04|2
1763645000000|2025-11-20 13:23:20|236.12||236.12||236.17||236.12||0
1763645010000|2025-11-20 13:23:30|||||||||1
1763645030000|2025-11-20 13:23:50|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|10
1763645040000|2025-11-20 13:24:00|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|3
1763645050000|2025-11-20 13:24:10|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|3
1763645060000|2025-11-20 13:24:20|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|2
1763645080000|2025-11-20 13:24:40|236.27|236.09|236.27|236.19|236.27|236.19|236.27|236.09|86
1763645090000|2025-11-20 13:24:50|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|1
1763645100000|2025-11-20 13:25:00|||||||||16
1763645110000|2025-11-20 13:25:10|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|14
1763645130000|2025-11-20 13:25:30|236.27||236.22||236.27||236.22||18
1763645140000|2025-11-20 13:25:40|||||||||1
1763645150000|2025-11-20 13:25:50|||||||||26
1763645160000|2025-11-20 13:26:00|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|108
1763645180000|2025-11-20 13:26:20|||||||||31
1763645190000|2025-11-20 13:26:30||236.14||236.14||236.14||236.14|19
1763645200000|2025-11-20 13:26:40||236.19||236.19||236.19||236.14|0
1763645210000|2025-11-20 13:26:50|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|2
1763645220000|2025-11-20 13:27:00|236.17||236.17||236.17||236.17||2
1763645230000|2025-11-20 13:27:10||236.04||236.09||236.09||236.04|2
1763645240000|2025-11-20 13:27:20||236.04||236.09||236.09||236.04|5
1763645250000|2025-11-20 13:27:30||236.04||236.09||236.09||236.04|0
1763645260000|2025-11-20 13:27:40||236.04||236.04||236.09||236.04|3
1763645270000|2025-11-20 13:27:50||236.09||236.09||236.09||236.04|0
1763645280000|2025-11-20 13:28:00||236.04||236.09||236.09||236.04|1
1763645310000|2025-11-20 13:28:30||236.04||236.09||236.09||236.04|15
1763645340000|2025-11-20 13:29:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|19
1763645360000|2025-11-20 13:29:20|236.27||236.27||236.27||236.27||14
1763645370000|2025-11-20 13:29:30|||||||||20
1763645390000|2025-11-20 13:29:50||236.09||235.99||236.09||235.99|1
1763645400000|2025-11-20 13:30:00|236.37|236.09|236.32|236.09|236.37|236.09|236.32|236.09|12
1763645410000|2025-11-20 13:30:10|236.27|236.14|236.22|236.14|236.27|236.14|236.17|236.04|117
1763645420000|2025-11-20 13:30:20|236.27|236.09|236.27|236.14|236.27|236.14|236.22|236.09|35
1763645430000|2025-11-20 13:30:30|236.37|236.19|236.37|236.24|236.37|236.24|236.32|236.14|158
1763645440000|2025-11-20 13:30:40|236.42|236.29|236.37|236.29|236.42|236.34|236.37|236.24|64
1763645450000|2025-11-20 13:30:50|236.42|236.24|236.42|236.29|236.42|236.29|236.42|236.24|50
1763645460000|2025-11-20 13:31:00|236.37|236.34|236.32|236.24|236.42|236.34|236.27|236.19|154
1763645470000|2025-11-20 13:31:10|236.37|236.29|236.42|236.29|236.42|236.34|236.37|236.29|25
1763645480000|2025-11-20 13:31:20|236.37|236.34|236.47|236.34|236.47|236.34|236.37|236.29|127
1763645490000|2025-11-20 13:31:30|236.42|236.29|236.47|236.39|236.52|236.39|236.42|236.29|320
1763645500000|2025-11-20 13:31:40|236.52|236.34|236.47|236.34|236.52|236.34|236.47|236.34|1
1763645510000|2025-11-20 13:31:50|236.42|236.39|236.42|236.29|236.47|236.39|236.42|236.29|14
1763645520000|2025-11-20 13:32:00|236.37|236.39|236.62|236.49|236.62|236.49|236.37|236.34|288
1763645530000|2025-11-20 13:32:10|236.57|236.44|236.57|236.44|236.57|236.49|236.57|236.44|8
1763645540000|2025-11-20 13:32:20|236.62|236.49|236.62|236.49|236.62|236.49|236.57|236.44|6
1763645550000|2025-11-20 13:32:30|236.57|236.44|236.52|236.44|236.57|236.44|236.52|236.44|2
1763645560000|2025-11-20 13:32:40|236.57|236.49|236.52|236.39|236.57|236.49|236.52|236.39|8
1763645570000|2025-11-20 13:32:50|236.47|236.34|236.42|236.34|236.52|236.34|236.42|236.29|37
1763645580000|2025-11-20 13:33:00|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|28
1763645590000|2025-11-20 13:33:10|236.42|236.29|236.47|236.39|236.47|236.39|236.42|236.24|16
1763645600000|2025-11-20 13:33:20|236.42|236.34|236.47|236.34|236.47|236.34|236.42|236.34|10
1763645610000|2025-11-20 13:33:30|236.42|236.29|236.42|236.29|236.42|236.34|236.37|236.29|166
1763645620000|2025-11-20 13:33:40|236.47|236.34|236.47|236.39|236.47|236.39|236.47|236.29|8
1763645630000|2025-11-20 13:33:50|236.52|236.44|236.52|236.39|236.52|236.44|236.47|236.39|13
1763645640000|2025-11-20 13:34:00|236.57|236.44|236.57|236.49|236.57|236.49|236.52|236.39|127
1763645650000|2025-11-20 13:34:10|236.52|236.44|236.47|236.39|236.57|236.49|236.47|236.39|110
1763645660000|2025-11-20 13:34:20|236.52||236.47||236.52||236.47||356
1763645670000|2025-11-20 13:34:30|236.42|236.29|236.42|236.29|236.42|236.29|236.42|236.29|206
1763645680000|2025-11-20 13:34:40|236.37||236.37||236.37||236.37||0
1763645690000|2025-11-20 13:34:50|236.42|236.24|236.32|236.24|236.42|236.24|236.32|236.24|95
1763645700000|2025-11-20 13:35:00|236.37|236.29|236.42|236.34|236.42|236.34|236.37|236.29|16
1763645710000|2025-11-20 13:35:10|236.47||236.42||236.47||236.42||7
1763645720000|2025-11-20 13:35:20|236.47|236.29|236.37|236.29|236.47|236.29|236.37|236.29|25
1763645730000|2025-11-20 13:35:30|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|35
1763645740000|2025-11-20 13:35:40|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.34|10
1763645750000|2025-11-20 13:35:50|236.52|236.44|236.52|236.44|236.52|236.44|236.47|236.44|13
1763645760000|2025-11-20 13:36:00|||||||||6
1763645770000|2025-11-20 13:36:10|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|520
1763645780000|2025-11-20 13:36:20|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|693
1763645790000|2025-11-20 13:36:30|236.42|236.29|236.37|236.29|236.42|236.29|236.37|236.24|13
1763645800000|2025-11-20 13:36:40|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|82
1763645810000|2025-11-20 13:36:50|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.29|6
1763645820000|2025-11-20 13:37:00|236.47|236.39|236.47|236.39|236.52|236.39|236.47|236.34|44
1763645830000|2025-11-20 13:37:10|236.42|236.34|236.47|236.39|236.52|236.39|236.42|236.34|7
1763645840000|2025-11-20 13:37:20|236.42|236.34|236.42|236.34|236.47|236.39|236.42|236.34|7
1763645850000|2025-11-20 13:37:30|236.47|236.39|236.47|236.34|236.52|236.39|236.42|236.34|129
1763645860000|2025-11-20 13:37:40|236.42|236.29|236.37|236.29|236.47|236.34|236.37|236.29|54
1763645870000|2025-11-20 13:37:50|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.34|0
1763645880000|2025-11-20 13:38:00|236.47|236.39|236.47|236.39|236.47|236.39|236.42|236.39|7
1763645890000|2025-11-20 13:38:10|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|35
1763645900000|2025-11-20 13:38:20||236.34||236.39||236.39||236.34|23
1763645910000|2025-11-20 13:38:30|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.29|102
1763645920000|2025-11-20 13:38:40|236.47||236.42||236.47||236.42||75
1763645930000|2025-11-20 13:38:50|236.37|236.29|236.42|236.29|236.42|236.29|236.37|236.29|6
1763645940000|2025-11-20 13:39:00|236.37|236.34|236.37|236.29|236.37|236.34|236.37|236.24|22
1763645950000|2025-11-20 13:39:10|||||||||100
1763645960000|2025-11-20 13:39:20||236.24||236.29||236.29||236.24|6
1763645970000|2025-11-20 13:39:30|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|6
1763645980000|2025-11-20 13:39:40||236.19||236.19||236.19||236.19|51
1763645990000|2025-11-20 13:39:50|236.27||236.27||236.27||236.27||4
1763646000000|2025-11-20 13:40:00|||||||||3
1763646010000|2025-11-20 13:40:10|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|29
1763646020000|2025-11-20 13:40:20|||||||||142
1763646030000|2025-11-20 13:40:30|236.17|236.09|236.22|236.09|236.22|236.09|236.17|236.09|5
1763646040000|2025-11-20 13:40:40|236.17|236.14|236.22|236.14|236.22|236.14|236.17|236.09|8
1763646050000|2025-11-20 13:40:50|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|7
1763646060000|2025-11-20 13:41:00|236.17|236.09|236.17|236.09|236.22|236.14|236.17|236.09|279
1763646070000|2025-11-20 13:41:10|236.12|236.04|236.17|236.04|236.17|236.04|236.12|236.04|181
1763646080000|2025-11-20 13:41:20|236.12|236.09|236.22|236.14|236.22|236.14|236.12|236.04|16
1763646090000|2025-11-20 13:41:30|236.17|236.09|236.17|236.09|236.22|236.09|236.17|236.09|1
1763646100000|2025-11-20 13:41:40|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.09|6
1763646110000|2025-11-20 13:41:50|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.19|9
1763646120000|2025-11-20 13:42:00|236.22|236.14|236.27|236.14|236.27|236.19|236.22|236.14|13
1763646130000|2025-11-20 13:42:10|236.32|236.19|236.32|236.19|236.32|236.24|236.32|236.19|18
1763646140000|2025-11-20 13:42:20||236.24||236.24||236.24||236.19|5
1763646150000|2025-11-20 13:42:30|||||||||2
1763646160000|2025-11-20 13:42:40|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|4
1763646170000|2025-11-20 13:42:50||236.24||236.29||236.29||236.24|13
1763646180000|2025-11-20 13:43:00|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|59
1763646190000|2025-11-20 13:43:10|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|29
1763646200000|2025-11-20 13:43:20|236.42||236.37||236.42||236.37||3
1763646230000|2025-11-20 13:43:50|236.32|236.24|236.32|236.24|236.37|236.29|236.32|236.24|14
1763646240000|2025-11-20 13:44:00|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|5
1763646250000|2025-11-20 13:44:10|236.27|236.19|236.32|236.24|236.32|236.24|236.27|236.19|4
1763646260000|2025-11-20 13:44:20|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.24|0
1763646270000|2025-11-20 13:44:30|236.32|236.24|236.37|236.24|236.37|236.24|236.32|236.24|4
1763646280000|2025-11-20 13:44:40|236.32||236.32||236.32||236.32||0
1763646290000|2025-11-20 13:44:50|||||||||1
1763646300000|2025-11-20 13:45:00|236.37|236.19|236.27|236.19|236.37|236.19|236.27|236.19|21
1763646320000|2025-11-20 13:45:20|236.32||236.27||236.32||236.27||16
1763646330000|2025-11-20 13:45:30|236.32|236.24|236.32|236.24|236.37|236.24|236.32|236.24|1
1763646340000|2025-11-20 13:45:40|||||||||1
1763646350000|2025-11-20 13:45:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|3
1763646360000|2025-11-20 13:46:00|236.42|236.34|236.42|236.34|236.47|236.39|236.42|236.34|67
1763646370000|2025-11-20 13:46:10|236.47|236.29|236.42|236.29|236.47|236.29|236.42|236.29|10
1763646380000|2025-11-20 13:46:20|236.37|236.24|236.37|236.29|236.37|236.29|236.32|236.24|2
1763646390000|2025-11-20 13:46:30|236.42||236.42||236.42||236.37||1
1763646400000|2025-11-20 13:46:40||236.34||236.34||236.34||236.29|23
1763646410000|2025-11-20 13:46:50|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|26
1763646420000|2025-11-20 13:47:00|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|14
1763646430000|2025-11-20 13:47:10|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.34|1
1763646440000|2025-11-20 13:47:20|||||||||2
1763646450000|2025-11-20 13:47:30|236.52|236.34|236.52|236.44|236.52|236.44|236.52|236.34|56
1763646460000|2025-11-20 13:47:40|||||||||4
1763646470000|2025-11-20 13:47:50|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|12
1763646480000|2025-11-20 13:48:00|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.44|31
1763646490000|2025-11-20 13:48:10|||||||||3
1763646500000|2025-11-20 13:48:20|236.52|236.44|236.52|236.44|236.57|236.49|236.52|236.44|42
1763646510000|2025-11-20 13:48:30|236.57|236.49|236.57|236.49|236.57|236.49|236.52|236.44|16
1763646520000|2025-11-20 13:48:40|236.62||236.57||236.62||236.57||8
1763646530000|2025-11-20 13:48:50|236.62||236.62||236.62||236.62||1
1763646540000|2025-11-20 13:49:00|236.57|236.54|236.62|236.54|236.62|236.54|236.57|236.54|35
1763646550000|2025-11-20 13:49:10|||||||||1
1763646560000|2025-11-20 13:49:20|236.67|236.59|236.62|236.54|236.67|236.59|236.62|236.54|19
1763646570000|2025-11-20 13:49:30|236.67|236.59|236.62|236.54|236.67|236.59|236.62|236.54|29
1763646580000|2025-11-20 13:49:40||236.49||236.54||236.54||236.49|23
1763646590000|2025-11-20 13:49:50||236.49||236.54||236.54||236.49|0
1763646600000|2025-11-20 13:50:00||236.49||236.54||236.54||236.49|11
1763646620000|2025-11-20 13:50:20|236.67||236.62||236.67||236.62||5
1763646630000|2025-11-20 13:50:30|236.67|236.49|236.62|236.54|236.67|236.59|236.62|236.49|12
1763646640000|2025-11-20 13:50:40|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.54|14
1763646650000|2025-11-20 13:50:50||236.54||236.59||236.59||236.54|1
1763646660000|2025-11-20 13:51:00|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|14
1763646670000|2025-11-20 13:51:10||236.54||236.59||236.59||236.54|0
1763646680000|2025-11-20 13:51:20|||||||||11
1763646690000|2025-11-20 13:51:30|236.72|236.64|236.72|236.64|236.72|236.64|236.67|236.59|14
1763646700000|2025-11-20 13:51:40|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|2
1763646710000|2025-11-20 13:51:50|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|15
1763646720000|2025-11-20 13:52:00|236.72|236.64|236.77|236.64|236.77|236.64|236.67|236.64|5
1763646730000|2025-11-20 13:52:10|236.72|236.69|236.72|236.64|236.77|236.69|236.72|236.64|329
1763646740000|2025-11-20 13:52:20|||||||||20
1763646750000|2025-11-20 13:52:30|||||||||6
1763646770000|2025-11-20 13:52:50||236.59||236.64||236.64||236.59|38
1763646780000|2025-11-20 13:53:00||236.59||236.64||236.64||236.59|72
1763646790000|2025-11-20 13:53:10|236.77|236.59|236.72|236.59|236.77|236.59|236.67|236.59|12
1763646800000|2025-11-20 13:53:20|236.77|236.64|236.82|236.69|236.82|236.69|236.77|236.64|59
1763646810000|2025-11-20 13:53:30|236.77||236.77||236.77||236.77||1
1763646820000|2025-11-20 13:53:40|||||||||15
1763646830000|2025-11-20 13:53:50|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|194
1763646840000|2025-11-20 13:54:00|236.77|236.69|236.72|236.64|236.77|236.69|236.72|236.64|8
1763646850000|2025-11-20 13:54:10|236.77||236.72||236.77||236.72||10
1763646860000|2025-11-20 13:54:20|236.77|236.69|236.82|236.69|236.82|236.74|236.77|236.69|29
1763646870000|2025-11-20 13:54:30|236.77|236.74|236.82|236.69|236.82|236.74|236.77|236.69|0
1763646880000|2025-11-20 13:54:40|236.77|236.74|236.82|236.74|236.82|236.74|236.77|236.69|7
1763646890000|2025-11-20 13:54:50|236.87|236.69|236.87|236.74|236.87|236.79|236.82|236.69|13
1763646900000|2025-11-20 13:55:00|236.82|236.79|236.87|236.74|236.87|236.79|236.82|236.74|22
1763646910000|2025-11-20 13:55:10|236.82|236.69|236.82|236.69|236.82|236.74|236.82|236.69|30
1763646920000|2025-11-20 13:55:20|236.77||236.77||236.82||236.77||1
1763646930000|2025-11-20 13:55:30|236.82||236.77||236.82||236.77||9
1763646940000|2025-11-20 13:55:40|236.82|236.74|236.82|236.69|236.82|236.74|236.82|236.69|7
1763646950000|2025-11-20 13:55:50||236.74||236.74||236.74||236.74|4
1763646960000|2025-11-20 13:56:00|||||||||2
1763646970000|2025-11-20 13:56:10|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|4
1763646990000|2025-11-20 13:56:30|||||||||4
1763647010000|2025-11-20 13:56:50||236.69||236.69||236.69||236.69|9
1763647020000|2025-11-20 13:57:00|236.77|236.74|236.82|236.69|236.82|236.74|236.77|236.69|3
1763647030000|2025-11-20 13:57:10||236.74||236.74||236.74||236.69|14
1763647040000|2025-11-20 13:57:20|236.87|236.79|236.87|236.74|236.87|236.79|236.87|236.74|30
1763647050000|2025-11-20 13:57:30||236.79||236.79||236.79||236.74|26
1763647060000|2025-11-20 13:57:40|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|3
1763647070000|2025-11-20 13:57:50|||||||||1
1763647080000|2025-11-20 13:58:00|||||||||1
1763647090000|2025-11-20 13:58:10|||||||||1
1763647100000|2025-11-20 13:58:20|236.87|236.79|236.87|236.74|236.87|236.79|236.87|236.74|16
1763647110000|2025-11-20 13:58:30|236.82|236.79|236.87|236.79|236.87|236.79|236.82|236.79|0
1763647120000|2025-11-20 13:58:40|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|28
1763647130000|2025-11-20 13:58:50||236.74||236.79||236.79||236.74|0
1763647140000|2025-11-20 13:59:00|236.82|236.74|236.77|236.69|236.82|236.74|236.77|236.69|43
1763647150000|2025-11-20 13:59:10|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|33
1763647160000|2025-11-20 13:59:20|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|34
1763647170000|2025-11-20 13:59:30|||||||||2
1763647190000|2025-11-20 13:59:50|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.69|16
1763647200000|2025-11-20 14:00:00|236.72|236.64|236.72|236.64|236.77|236.69|236.72|236.64|35
1763647210000|2025-11-20 14:00:10|||||||||1
1763647220000|2025-11-20 14:00:20|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|44
1763647230000|2025-11-20 14:00:30|236.67|236.59|236.67|236.54|236.67|236.64|236.67|236.54|24
1763647240000|2025-11-20 14:00:40||236.59||236.59||236.59||236.54|22
1763647250000|2025-11-20 14:00:50|236.62|236.54|236.67|236.59|236.72|236.64|236.62|236.54|44
1763647260000|2025-11-20 14:01:00|236.72|236.64|236.72|236.64|236.72|236.64|236.67|236.64|1
1763647270000|2025-11-20 14:01:10|||||||||5
1763647280000|2025-11-20 14:01:20|236.77|236.69|236.72|236.64|236.77|236.69|236.72|236.64|14
1763647290000|2025-11-20 14:01:30|||||||||24
1763647300000|2025-11-20 14:01:40|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|20
1763647310000|2025-11-20 14:01:50|236.72|236.64|236.77|236.69|236.77|236.69|236.72|236.64|4
1763647320000|2025-11-20 14:02:00|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|2
1763647330000|2025-11-20 14:02:10|236.77||236.77||236.77||236.72||1
1763647340000|2025-11-20 14:02:20|236.72|236.69|236.77|236.69|236.77|236.69|236.72|236.69|0
1763647350000|2025-11-20 14:02:30|236.82|236.74|236.77|236.69|236.82|236.74|236.77|236.69|192
1763647360000|2025-11-20 14:02:40|236.82|236.74|236.82|236.74|236.82|236.74|236.77|236.74|236
1763647370000|2025-11-20 14:02:50|236.87|236.79|236.82|236.74|236.87|236.79|236.82|236.74|58
1763647390000|2025-11-20 14:03:10|||||||||2
1763647410000|2025-11-20 14:03:30|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|51
1763647420000|2025-11-20 14:03:40|||||||||21
1763647430000|2025-11-20 14:03:50|||||||||2
1763647440000|2025-11-20 14:04:00|||||||||73
1763647450000|2025-11-20 14:04:10|236.92||236.87||236.92||236.87||64
1763647460000|2025-11-20 14:04:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|116
1763647480000|2025-11-20 14:04:40|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|55
1763647500000|2025-11-20 14:05:00|236.92|236.74|236.92|236.84|236.92|236.84|236.92|236.74|45
1763647510000|2025-11-20 14:05:10|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|264
1763647520000|2025-11-20 14:05:20|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|1106
1763647530000|2025-11-20 14:05:30|237.02|236.94|236.97|236.89|237.02|236.94|236.97|236.89|1
1763647540000|2025-11-20 14:05:40|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|16
1763647550000|2025-11-20 14:05:50|236.97|236.89|237.02|236.94|237.02|236.94|236.97|236.89|33
1763647560000|2025-11-20 14:06:00||236.89||236.89||236.89||236.89|0
1763647570000|2025-11-20 14:06:10|236.97|236.94|237.02|236.89|237.02|236.94|236.97|236.89|34
1763647580000|2025-11-20 14:06:20|236.97|236.94|237.02|236.94|237.02|236.94|236.97|236.94|51
1763647590000|2025-11-20 14:06:30||236.89||236.94||236.94||236.89|14
1763647600000|2025-11-20 14:06:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|11
1763647610000|2025-11-20 14:06:50|236.92|236.84|236.92|236.84|236.97|236.84|236.92|236.84|104
1763647620000|2025-11-20 14:07:00|236.97|236.89|236.92|236.84|236.97|236.89|236.92|236.84|34
1763647630000|2025-11-20 14:07:10|236.97|236.89|236.97|236.89|236.97|236.89|236.92|236.89|16
1763647640000|2025-11-20 14:07:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|11
1763647650000|2025-11-20 14:07:30|236.87|236.79|236.87|236.79|236.92|236.84|236.82|236.74|65
1763647660000|2025-11-20 14:07:40|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|35
1763647670000|2025-11-20 14:07:50|||||||||16
1763647680000|2025-11-20 14:08:00|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.79|16
1763647690000|2025-11-20 14:08:10|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|91
1763647700000|2025-11-20 14:08:20|236.82|236.74|236.87|236.74|236.87|236.74|236.82|236.74|122
1763647710000|2025-11-20 14:08:30|236.82||236.82||236.82||236.82||0
1763647720000|2025-11-20 14:08:40|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|24
1763647730000|2025-11-20 14:08:50|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|155
1763647750000|2025-11-20 14:09:10|236.92|236.84|236.92|236.79|236.92|236.84|236.87|236.79|40
1763647760000|2025-11-20 14:09:20|236.97|236.84|236.97|236.89|236.97|236.89|236.97|236.84|76
1763647770000|2025-11-20 14:09:30|236.92|236.84|236.87|236.74|236.92|236.84|236.87|236.74|217
1763647780000|2025-11-20 14:09:40||236.79||236.79||236.79||236.79|0
1763647790000|2025-11-20 14:09:50|||||||||37
1763647810000|2025-11-20 14:10:10|236.92|236.84|236.92|236.79|236.92|236.84|236.92|236.79|19
1763647820000|2025-11-20 14:10:20||236.84||236.84||236.84||236.84|14
1763647830000|2025-11-20 14:10:30|||||||||2
1763647850000|2025-11-20 14:10:50|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|66
1763647860000|2025-11-20 14:11:00|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|73
1763647870000|2025-11-20 14:11:10|236.77|236.69|236.82|236.69|236.82|236.69|236.77|236.69|20
1763647880000|2025-11-20 14:11:20|236.77|236.74|236.82|236.74|236.82|236.74|236.77|236.69|8
1763647890000|2025-11-20 14:11:30|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|9
1763647920000|2025-11-20 14:12:00|236.87||236.82||236.87||236.82||0
1763647930000|2025-11-20 14:12:10|||||||||115
1763647940000|2025-11-20 14:12:20|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|7
1763647950000|2025-11-20 14:12:30|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|11
1763647960000|2025-11-20 14:12:40|||||||||7
1763647980000|2025-11-20 14:13:00|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.69|34
1763647990000|2025-11-20 14:13:10||236.64||236.69||236.69||236.64|7
1763648000000|2025-11-20 14:13:20|236.72|236.64|236.72|236.64|236.77|236.69|236.72|236.64|42
1763648010000|2025-11-20 14:13:30|||||||||19
1763648020000|2025-11-20 14:13:40|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|5
1763648030000|2025-11-20 14:13:50|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|2
1763648040000|2025-11-20 14:14:00||236.59||236.64||236.64||236.59|31
1763648050000|2025-11-20 14:14:10|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|17
1763648060000|2025-11-20 14:14:20|||||||||1
1763648080000|2025-11-20 14:14:40|236.82||236.77||236.82||236.77||16
1763648100000|2025-11-20 14:15:00|236.82|236.74|236.77|236.69|236.82|236.74|236.77|236.69|2
1763648120000|2025-11-20 14:15:20|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|135
1763648130000|2025-11-20 14:15:30|||||||||2
1763648140000|2025-11-20 14:15:40|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|14
1763648160000|2025-11-20 14:16:00|236.82|236.74|236.82|236.69|236.82|236.74|236.77|236.69|29
1763648170000|2025-11-20 14:16:10|236.87|236.74|236.82|236.74|236.87|236.74|236.82|236.69|55
1763648180000|2025-11-20 14:16:20|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.74|11
1763648200000|2025-11-20 14:16:40|236.82|236.74|236.82|236.74|236.87|236.74|236.82|236.74|22
1763648210000|2025-11-20 14:16:50|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.79|9
1763648230000|2025-11-20 14:17:10|236.82|236.74|236.87|236.74|236.87|236.74|236.82|236.74|10
1763648240000|2025-11-20 14:17:20||236.79||236.79||236.79||236.74|16
1763648260000|2025-11-20 14:17:40|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|6
1763648270000|2025-11-20 14:17:50|236.97|236.89|236.97|236.89|236.97|236.89|236.92|236.89|1
1763648290000|2025-11-20 14:18:10|||||||||6
1763648310000|2025-11-20 14:18:30|||||||||1
1763648330000|2025-11-20 14:18:50|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.79|36
1763648340000|2025-11-20 14:19:00|236.97|236.89|236.92|236.84|236.97|236.89|236.92|236.84|12
1763648350000|2025-11-20 14:19:10||236.79||236.79||236.79||236.79|7
1763648360000|2025-11-20 14:19:20|236.87|236.84|236.87|236.79|236.87|236.84|236.87|236.79|20
1763648380000|2025-11-20 14:19:40|236.82|236.74|236.87|236.74|236.87|236.74|236.82|236.74|29
1763648390000|2025-11-20 14:19:50||236.79||236.74||236.79||236.74|0
1763648400000|2025-11-20 14:20:00|236.82|236.79|236.82|236.74|236.87|236.79|236.82|236.74|40
1763648410000|2025-11-20 14:20:10|236.87||236.82||236.87||236.82||7
1763648420000|2025-11-20 14:20:20|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|17
1763648430000|2025-11-20 14:20:30|236.82||236.82||236.82||236.82||3
1763648440000|2025-11-20 14:20:40|236.77||236.77||236.77||236.77||0
1763648450000|2025-11-20 14:20:50|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|7
1763648460000|2025-11-20 14:21:00||236.69||236.74||236.74||236.69|12
1763648470000|2025-11-20 14:21:10|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|5
1763648480000|2025-11-20 14:21:20|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|70
1763648520000|2025-11-20 14:22:00|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|30
1763648530000|2025-11-20 14:22:10|236.72|236.64|236.62|236.54|236.72|236.64|236.62|236.54|78
1763648540000|2025-11-20 14:22:20|236.67||236.67||236.67||236.62||16
1763648550000|2025-11-20 14:22:30|236.62||236.62||236.67||236.62||0
1763648560000|2025-11-20 14:22:40|236.67||236.67||236.67||236.62||19
1763648570000|2025-11-20 14:22:50|236.62|236.59|236.67|236.59|236.67|236.59|236.62|236.59|0
1763648580000|2025-11-20 14:23:00|236.72|236.54|236.72|236.59|236.72|236.64|236.72|236.54|2
1763648590000|2025-11-20 14:23:10|236.67|236.64|236.77|236.64|236.77|236.64|236.67|236.59|14
1763648600000|2025-11-20 14:23:20|236.72||236.72||236.72||236.72||0
1763648610000|2025-11-20 14:23:30|236.67|236.59|236.67|236.59|236.72|236.59|236.67|236.59|51
1763648620000|2025-11-20 14:23:40|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|15
1763648650000|2025-11-20 14:24:10|||||||||7
1763648700000|2025-11-20 14:25:00|||||||||71
1763648750000|2025-11-20 14:25:50|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|21
1763648760000|2025-11-20 14:26:00|||||||||119
1763648770000|2025-11-20 14:26:10|236.72||236.67||236.72||236.67||45
1763648790000|2025-11-20 14:26:30|236.72|236.64|236.72|236.59|236.72|236.64|236.67|236.59|14
1763648800000|2025-11-20 14:26:40|236.67|236.64|236.77|236.69|236.77|236.69|236.67|236.64|14
1763648810000|2025-11-20 14:26:50|236.72|236.64|236.77|236.64|236.77|236.64|236.72|236.64|17
1763648820000|2025-11-20 14:27:00|236.72||236.72||236.77||236.72||1
1763648830000|2025-11-20 14:27:10|236.77||236.72||236.77||236.72||1
1763648840000|2025-11-20 14:27:20|236.77||236.72||236.77||236.72||0
1763648860000|2025-11-20 14:27:40|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|15
1763648880000|2025-11-20 14:28:00|236.72|236.64|236.72|236.64|236.77|236.64|236.72|236.64|45
1763648890000|2025-11-20 14:28:10|||||||||41
1763648900000|2025-11-20 14:28:20|236.67|236.59|236.72|236.59|236.72|236.59|236.67|236.59|21
1763648910000|2025-11-20 14:28:30|236.67|236.64|236.72|236.64|236.72|236.64|236.67|236.64|0
1763648920000|2025-11-20 14:28:40||236.59||236.59||236.59||236.59|2
1763648930000|2025-11-20 14:28:50|236.67|236.64|236.72|236.64|236.72|236.64|236.67|236.59|0
1763648940000|2025-11-20 14:29:00|236.67|236.59|236.62|236.54|236.72|236.64|236.62|236.54|111
1763648950000|2025-11-20 14:29:10|236.67|236.59|236.67|236.54|236.67|236.59|236.67|236.54|41
1763648960000|2025-11-20 14:29:20||236.59||236.59||236.59||236.54|0
1763648990000|2025-11-20 14:29:50|236.72|236.64|236.77|236.69|236.77|236.69|236.72|236.64|32
1763649000000|2025-11-20 14:30:00|236.82|236.64|236.77|236.69|236.82|236.74|236.72|236.64|101
1763649010000|2025-11-20 14:30:10|236.82|236.74|236.77|236.69|236.82|236.74|236.77|236.69|44
1763649020000|2025-11-20 14:30:20|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|25
1763649030000|2025-11-20 14:30:30|236.62|236.54|236.67|236.54|236.67|236.59|236.62|236.54|30
1763649040000|2025-11-20 14:30:40|236.72|236.59|236.72|236.64|236.72|236.64|236.72|236.59|15
1763649050000|2025-11-20 14:30:50|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|44
1763649060000|2025-11-20 14:31:00|236.87|236.79|236.77|236.69|236.87|236.79|236.77|236.69|21
1763649070000|2025-11-20 14:31:10|236.82|236.74|236.82|236.74|236.87|236.79|236.77|236.69|38
1763649080000|2025-11-20 14:31:20|236.87|236.79|236.82|236.74|236.87|236.79|236.82|236.74|26
1763649090000|2025-11-20 14:31:30|236.77|236.69|236.82|236.69|236.82|236.69|236.77|236.69|61
1763649100000|2025-11-20 14:31:40|236.77|236.74|236.87|236.79|236.87|236.79|236.77|236.74|27
1763649110000|2025-11-20 14:31:50|236.92|236.84|236.87|236.74|236.92|236.84|236.87|236.74|29
1763649120000|2025-11-20 14:32:00|236.82|236.79|236.92|236.84|236.92|236.84|236.82|236.79|21
1763649130000|2025-11-20 14:32:10|||||||||82
1763649140000|2025-11-20 14:32:20||236.79||236.84||236.84||236.79|10
1763649150000|2025-11-20 14:32:30||236.79||236.84||236.84||236.79|44
1763649160000|2025-11-20 14:32:40||236.79||236.84||236.84||236.79|24
1763649170000|2025-11-20 14:32:50|236.97|236.89|236.97|236.89|236.97|236.89|236.92|236.84|12
1763649180000|2025-11-20 14:33:00|236.92|236.84|236.97|236.84|236.97|236.84|236.92|236.84|54
1763649190000|2025-11-20 14:33:10||236.89||236.89||236.89||236.84|4
1763649200000|2025-11-20 14:33:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|24
1763649210000|2025-11-20 14:33:30|236.97|236.79|236.87|236.79|236.97|236.79|236.87|236.79|16
1763649220000|2025-11-20 14:33:40|236.82|236.74|236.82|236.69|236.87|236.74|236.82|236.69|213
1763649230000|2025-11-20 14:33:50|236.77|236.74|236.87|236.74|236.87|236.79|236.77|236.74|20
1763649240000|2025-11-20 14:34:00|236.92|236.79|236.92|236.84|236.92|236.84|236.92|236.79|8
1763649250000|2025-11-20 14:34:10|236.87|236.79|236.92|236.84|236.92|236.84|236.87|236.79|1
1763649260000|2025-11-20 14:34:20|236.97|236.89|237.02|236.89|237.02|236.89|236.97|236.84|19
1763649270000|2025-11-20 14:34:30|236.97|236.94|237.02|236.94|237.02|236.94|236.97|236.89|10
1763649280000|2025-11-20 14:34:40|236.97|236.89|236.97|236.89|237.02|236.89|236.97|236.89|17
1763649290000|2025-11-20 14:34:50|236.92|236.84|236.97|236.84|236.97|236.84|236.92|236.84|3
1763649300000|2025-11-20 14:35:00|236.92|236.79|236.92|236.84|236.97|236.84|236.92|236.79|6
1763649310000|2025-11-20 14:35:10|236.97|236.89|236.92|236.84|236.97|236.89|236.92|236.84|8
1763649320000|2025-11-20 14:35:20|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.74|42
1763649330000|2025-11-20 14:35:30|236.92||236.87||236.92||236.87||3
1763649340000|2025-11-20 14:35:40|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|30
1763649350000|2025-11-20 14:35:50|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.74|3
1763649360000|2025-11-20 14:36:00|236.92||236.87||236.92||236.87||19
1763649370000|2025-11-20 14:36:10|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|18
1763649380000|2025-11-20 14:36:20|236.92|236.84|236.92|236.84|236.92|236.84|236.87|236.79|56
1763649390000|2025-11-20 14:36:30|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|13
1763649400000|2025-11-20 14:36:40|236.92||236.87||236.92||236.87||100
1763649410000|2025-11-20 14:36:50||236.74||236.74||236.74||236.74|10
1763649420000|2025-11-20 14:37:00|236.82|236.79|236.87|236.79|236.87|236.79|236.82|236.74|4
1763649430000|2025-11-20 14:37:10|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|32
1763649440000|2025-11-20 14:37:20|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|31
1763649450000|2025-11-20 14:37:30|236.92||236.87||236.92||236.87||105
1763649460000|2025-11-20 14:37:40||236.74||236.79||236.79||236.74|12
1763649470000|2025-11-20 14:37:50|||||||||18
1763649480000|2025-11-20 14:38:00|236.92|236.84|236.97|236.89|236.97|236.89|236.87|236.84|11
1763649490000|2025-11-20 14:38:10|236.92|236.84|236.92|236.84|236.97|236.84|236.92|236.84|3
1763649500000|2025-11-20 14:38:20|236.87|236.79|236.92|236.84|236.97|236.89|236.87|236.79|84
1763649510000|2025-11-20 14:38:30|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|8
1763649520000|2025-11-20 14:38:40|236.92|236.74|236.87|236.74|236.92|236.79|236.82|236.74|22
1763649530000|2025-11-20 14:38:50|236.82|236.79|236.82|236.74|236.87|236.79|236.82|236.74|2
1763649540000|2025-11-20 14:39:00|236.87|236.79|236.77|236.69|236.87|236.79|236.77|236.69|124
1763649550000|2025-11-20 14:39:10|236.72|236.64|236.72|236.64|236.77|236.69|236.72|236.64|15
1763649560000|2025-11-20 14:39:20|||||||||17
1763649570000|2025-11-20 14:39:30|236.67|236.59|236.67|236.59|236.72|236.64|236.67|236.59|23
1763649590000|2025-11-20 14:39:50|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|5
1763649600000|2025-11-20 14:40:00|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|40
1763649610000|2025-11-20 14:40:10|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|22
1763649620000|2025-11-20 14:40:20|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|7
1763649630000|2025-11-20 14:40:30|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|21
1763649640000|2025-11-20 14:40:40||236.49||236.54||236.54||236.49|0
1763649650000|2025-11-20 14:40:50|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|0
1763649660000|2025-11-20 14:41:00|236.52|236.44|236.62|236.54|236.62|236.54|236.52|236.44|12
1763649670000|2025-11-20 14:41:10|236.57|236.49|236.57|236.49|236.62|236.54|236.57|236.49|112
1763649680000|2025-11-20 14:41:20|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|85
1763649690000|2025-11-20 14:41:30|236.57|236.39|236.47|236.39|236.57|236.39|236.47|236.39|12
1763649700000|2025-11-20 14:41:40|236.42|236.34|236.47|236.39|236.47|236.39|236.37|236.29|37
1763649710000|2025-11-20 14:41:50|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|6
1763649720000|2025-11-20 14:42:00|236.52|236.44|236.62|236.49|236.62|236.49|236.52|236.44|8
1763649730000|2025-11-20 14:42:10|236.57|236.44|236.62|236.54|236.62|236.54|236.52|236.44|292
1763649740000|2025-11-20 14:42:20|236.57|236.49|236.67|236.54|236.67|236.54|236.57|236.49|14
1763649750000|2025-11-20 14:42:30|236.62|236.59|236.67|236.59|236.67|236.59|236.62|236.54|7
1763649760000|2025-11-20 14:42:40|236.62|236.54|236.52|236.44|236.62|236.54|236.52|236.44|38
1763649770000|2025-11-20 14:42:50|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|15
1763649780000|2025-11-20 14:43:00|236.57|236.49|236.62|236.54|236.62|236.54|236.52|236.49|7
1763649790000|2025-11-20 14:43:10|236.57|236.49|236.67|236.54|236.67|236.54|236.57|236.49|8
1763649800000|2025-11-20 14:43:20|236.62|236.59|236.62|236.54|236.67|236.59|236.62|236.49|90
1763649810000|2025-11-20 14:43:30|236.67|236.59|236.72|236.64|236.77|236.64|236.62|236.59|55
1763649820000|2025-11-20 14:43:40|236.77|236.69|236.77|236.69|236.77|236.69|236.72|236.64|15
1763649830000|2025-11-20 14:43:50|236.72|236.64|236.72|236.64|236.77|236.69|236.72|236.64|8
1763649840000|2025-11-20 14:44:00|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.64|11
1763649850000|2025-11-20 14:44:10|236.82|236.74|236.82|236.74|236.82|236.74|236.77|236.69|13
1763649860000|2025-11-20 14:44:20|236.77|236.69|236.77|236.64|236.77|236.69|236.72|236.64|11
1763649870000|2025-11-20 14:44:30|236.72|236.69|236.77|236.69|236.77|236.69|236.72|236.64|1
1763649880000|2025-11-20 14:44:40|236.72|236.64|236.72|236.64|236.77|236.64|236.72|236.64|0
1763649890000|2025-11-20 14:44:50|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|13
1763649900000|2025-11-20 14:45:00|236.72|236.64|236.57|236.49|236.72|236.64|236.57|236.49|150
1763649910000|2025-11-20 14:45:10||236.44||236.44||236.44||236.44|4
1763649920000|2025-11-20 14:45:20|236.52||236.52||236.52||236.52||11
1763649930000|2025-11-20 14:45:30|236.47|236.39|236.47|236.39|236.47|236.44|236.47|236.39|9
1763649940000|2025-11-20 14:45:40|236.52|236.44|236.57|236.49|236.57|236.49|236.47|236.39|65
1763649950000|2025-11-20 14:45:50|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|12
1763649960000|2025-11-20 14:46:00|236.52|236.44|236.52|236.44|236.57|236.49|236.52|236.44|6
1763649970000|2025-11-20 14:46:10|236.57|236.49|236.57|236.44|236.57|236.49|236.52|236.44|3
1763649980000|2025-11-20 14:46:20|236.62|236.49|236.57|236.49|236.62|236.49|236.57|236.44|5
1763649990000|2025-11-20 14:46:30|236.62|236.54|236.62|236.54|236.67|236.54|236.62|236.54|13
1763650000000|2025-11-20 14:46:40|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.44|2
1763650010000|2025-11-20 14:46:50|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|2
1763650020000|2025-11-20 14:47:00|236.72|236.64|236.77|236.69|236.77|236.69|236.72|236.64|6
1763650030000|2025-11-20 14:47:10|236.82|236.74|236.77|236.69|236.82|236.74|236.77|236.69|17
1763650040000|2025-11-20 14:47:20|236.82|236.74|236.82|236.69|236.82|236.74|236.77|236.69|17
1763650050000|2025-11-20 14:47:30||236.74||236.74||236.74||236.69|35
1763650060000|2025-11-20 14:47:40|236.87|236.79|236.87|236.79|236.92|236.79|236.82|236.79|137
1763650070000|2025-11-20 14:47:50|236.92|236.84|236.97|236.84|236.97|236.84|236.87|236.84|1
1763650080000|2025-11-20 14:48:00|236.92|236.79|236.92|236.84|236.97|236.84|236.87|236.79|36
1763650090000|2025-11-20 14:48:10|236.87|236.79|236.92|236.84|236.92|236.84|236.87|236.79|25
1763650100000|2025-11-20 14:48:20|236.97||236.92||236.97||236.92||2
1763650110000|2025-11-20 14:48:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.84|27
1763650120000|2025-11-20 14:48:40||236.84||236.89||236.89||236.84|9
1763650130000|2025-11-20 14:48:50|236.92|236.84|236.92|236.84|236.92|236.89|236.92|236.84|8
1763650140000|2025-11-20 14:49:00||236.79||236.79||236.84||236.79|1
1763650150000|2025-11-20 14:49:10|236.97|236.84|236.92|236.84|236.97|236.84|236.92|236.79|1
1763650160000|2025-11-20 14:49:20|||||||||10
1763650170000|2025-11-20 14:49:30|236.97|236.79|236.82|236.74|236.97|236.79|236.82|236.74|45
1763650180000|2025-11-20 14:49:40|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|68
1763650190000|2025-11-20 14:49:50|236.82|236.74|236.87|236.79|236.87|236.79|236.77|236.69|73
1763650200000|2025-11-20 14:50:00|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|4
1763650210000|2025-11-20 14:50:10||236.79||236.79||236.79||236.79|60
1763650220000|2025-11-20 14:50:20|236.87|236.84|236.92|236.84|236.97|236.89|236.87|236.84|15
1763650230000|2025-11-20 14:50:30|236.97|236.89|236.92|236.84|236.97|236.89|236.92|236.79|36
1763650240000|2025-11-20 14:50:40|236.97|236.89|236.97|236.89|237.02|236.89|236.92|236.89|0
1763650250000|2025-11-20 14:50:50|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|13
1763650260000|2025-11-20 14:51:00|237.12|236.94|237.02|236.94|237.12|236.94|237.02|236.94|31
1763650270000|2025-11-20 14:51:10|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|14
1763650280000|2025-11-20 14:51:20|237.07|236.99|237.07|236.99|237.07|236.99|237.02|236.99|7
1763650290000|2025-11-20 14:51:30|237.12|236.94|237.12|237.04|237.12|237.04|237.07|236.94|30
1763650300000|2025-11-20 14:51:40||236.99||237.04||237.04||236.99|2
1763650310000|2025-11-20 14:51:50|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|12
1763650320000|2025-11-20 14:52:00|237.12|237.04|237.07|236.99|237.12|237.04|237.07|236.99|17
1763650330000|2025-11-20 14:52:10|237.02|236.94|237.07|236.94|237.07|236.99|237.02|236.94|26
1763650340000|2025-11-20 14:52:20|237.02|236.99|237.07|236.99|237.07|236.99|237.02|236.94|10
1763650350000|2025-11-20 14:52:30|237.02|236.94|237.02|236.94|237.07|236.94|237.02|236.94|38
1763650360000|2025-11-20 14:52:40|236.97|236.89|236.97|236.89|237.02|236.89|236.97|236.89|51
1763650370000|2025-11-20 14:52:50|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|1
1763650380000|2025-11-20 14:53:00|237.07|236.89|237.02|236.94|237.07|236.94|237.02|236.89|15
1763650390000|2025-11-20 14:53:10|237.07|236.99|237.07|236.99|237.07|236.99|237.02|236.99|0
1763650410000|2025-11-20 14:53:30|237.12|237.04|237.12|237.04|237.12|237.04|237.07|237.04|126
1763650420000|2025-11-20 14:53:40|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|11
1763650430000|2025-11-20 14:53:50|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|1
1763650440000|2025-11-20 14:54:00|237.17||237.12||237.17||237.12||3
1763650450000|2025-11-20 14:54:10|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|27
1763650460000|2025-11-20 14:54:20||236.89||236.94||236.94||236.89|14
1763650470000|2025-11-20 14:54:30|237.07|236.89|237.07|236.94|237.07|236.99|237.07|236.89|7
1763650480000|2025-11-20 14:54:40|237.02|236.99|237.02|236.94|237.02|236.99|237.02|236.94|2
1763650490000|2025-11-20 14:54:50|||||||||6
1763650500000|2025-11-20 14:55:00|237.07|236.99|237.12|237.04|237.12|237.04|237.07|236.99|33
1763650510000|2025-11-20 14:55:10|237.07|236.99|237.12|237.04|237.12|237.04|237.07|236.99|8
1763650520000|2025-11-20 14:55:20|237.17|237.09|237.17|237.04|237.17|237.09|237.12|237.04|1
1763650530000|2025-11-20 14:55:30|237.12|237.09|237.17|237.09|237.17|237.09|237.12|237.04|1
1763650540000|2025-11-20 14:55:40|237.12|237.04|237.17|237.09|237.22|237.09|237.12|237.04|14
1763650550000|2025-11-20 14:55:50|237.22|237.04|237.22|237.09|237.22|237.14|237.22|237.04|23
1763650560000|2025-11-20 14:56:00||237.14||237.09||237.14||237.09|8
1763650570000|2025-11-20 14:56:10||237.14||237.14||237.14||237.14|0
1763650580000|2025-11-20 14:56:20|237.27|237.09|237.22|237.09|237.27|237.09|237.22|237.09|1
1763650590000|2025-11-20 14:56:30||237.14||237.14||237.14||237.09|3
1763650600000|2025-11-20 14:56:40|237.27|237.09|237.27|237.19|237.27|237.19|237.22|237.09|4
1763650610000|2025-11-20 14:56:50|237.32|237.14|237.27|237.14|237.32|237.19|237.27|237.14|40
1763650620000|2025-11-20 14:57:00|237.32|237.19|237.32|237.19|237.32|237.19|237.27|237.19|5
1763650630000|2025-11-20 14:57:10|237.27||237.32||237.32||237.27||0
1763650640000|2025-11-20 14:57:20|237.27||237.27||237.32||237.27||13
1763650650000|2025-11-20 14:57:30||237.14||237.14||237.14||237.14|21
1763650660000|2025-11-20 14:57:40||237.19||237.14||237.19||237.14|152
1763650670000|2025-11-20 14:57:50||237.19||237.19||237.19||237.19|33
1763650680000|2025-11-20 14:58:00|237.32||237.32||237.32||237.32||2
1763650690000|2025-11-20 14:58:10||237.24||237.24||237.24||237.24|1
1763650700000|2025-11-20 14:58:20|237.27|237.19|237.32|237.24|237.32|237.24|237.27|237.19|21
1763650710000|2025-11-20 14:58:30|237.37|237.29|237.37|237.29|237.37|237.29|237.37|237.24|20
1763650720000|2025-11-20 14:58:40||237.24||237.29||237.29||237.24|1
1763650730000|2025-11-20 14:58:50|||||||||2
1763650740000|2025-11-20 14:59:00|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|130
1763650750000|2025-11-20 14:59:10|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.34|4
1763650760000|2025-11-20 14:59:20|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|17
1763650770000|2025-11-20 14:59:30|237.47|237.39|237.47|237.39|237.52|237.39|237.47|237.39|46
1763650780000|2025-11-20 14:59:40|237.52||237.52||237.52||237.52||116
1763650790000|2025-11-20 14:59:50|237.57|237.44|237.57|237.44|237.57|237.44|237.57|237.44|29
1763650800000|2025-11-20 15:00:00|237.62|237.49|237.67|237.54|237.67|237.54|237.62|237.49|26
1763650810000|2025-11-20 15:00:10|237.62|237.59|237.62|237.54|237.62|237.59|237.62|237.54|31
1763650820000|2025-11-20 15:00:20||237.49||237.54||237.54||237.49|26
1763650830000|2025-11-20 15:00:30|237.57|237.49|237.62|237.49|237.62|237.49|237.57|237.49|29
1763650840000|2025-11-20 15:00:40|237.57|237.44|237.52|237.39|237.57|237.44|237.52|237.39|79
1763650850000|2025-11-20 15:00:50|237.47|237.44|237.47|237.39|237.47|237.44|237.47|237.39|51
1763650860000|2025-11-20 15:01:00|237.52||237.52||237.52||237.52||0
1763650870000|2025-11-20 15:01:10|237.57|237.44|237.57|237.49|237.57|237.49|237.57|237.44|12
1763650880000|2025-11-20 15:01:20|237.52|237.44|237.57|237.44|237.57|237.49|237.52|237.44|31
1763650900000|2025-11-20 15:01:40||237.49||237.49||237.49||237.49|2
1763650920000|2025-11-20 15:02:00|237.62|237.44|237.57|237.44|237.62|237.44|237.57|237.44|49
1763650930000|2025-11-20 15:02:10|237.52||237.52||237.57||237.52||8
1763650940000|2025-11-20 15:02:20|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|7
1763650950000|2025-11-20 15:02:30|237.52|237.44|237.57|237.44|237.57|237.44|237.52|237.44|28
1763650960000|2025-11-20 15:02:40|237.52||237.52||237.57||237.52||0
1763650970000|2025-11-20 15:02:50|237.57||237.57||237.57||237.52||1
1763650980000|2025-11-20 15:03:00|237.52|237.39|237.52|237.44|237.52|237.44|237.47|237.39|46
1763650990000|2025-11-20 15:03:10|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|48
1763651000000|2025-11-20 15:03:20|237.52|237.44|237.47|237.39|237.52|237.44|237.47|237.39|4
1763651010000|2025-11-20 15:03:30|237.52|237.44|237.52|237.39|237.52|237.44|237.47|237.39|8
1763651020000|2025-11-20 15:03:40|237.47|237.44|237.52|237.44|237.52|237.44|237.47|237.39|14
1763651030000|2025-11-20 15:03:50|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|55
1763651050000|2025-11-20 15:04:10|||||||||27
1763651060000|2025-11-20 15:04:20|||||||||1
1763651070000|2025-11-20 15:04:30|237.62||237.57||237.62||237.57||30
1763651080000|2025-11-20 15:04:40|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|65
1763651090000|2025-11-20 15:04:50|237.57|237.49|237.62|237.54|237.62|237.54|237.57|237.49|23
1763651100000|2025-11-20 15:05:00|237.57|237.49|237.62|237.54|237.62|237.54|237.57|237.49|33
1763651110000|2025-11-20 15:05:10|237.57|237.49|237.57|237.49|237.62|237.49|237.57|237.49|183
1763651120000|2025-11-20 15:05:20|237.52|237.44|237.47|237.39|237.52|237.49|237.47|237.39|44
1763651130000|2025-11-20 15:05:30|237.52||237.47||237.52||237.47||0
1763651140000|2025-11-20 15:05:40||237.34||237.34||237.39||237.34|112
1763651150000|2025-11-20 15:05:50|237.42|237.39|237.52|237.39|237.52|237.39|237.42|237.39|2
1763651160000|2025-11-20 15:06:00|237.47|237.44|237.57|237.49|237.62|237.54|237.47|237.44|163
1763651170000|2025-11-20 15:06:10|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|244
1763651180000|2025-11-20 15:06:20|237.47|237.39|237.42|237.34|237.52|237.39|237.42|237.34|84
1763651190000|2025-11-20 15:06:30|237.47|237.29|237.52|237.44|237.52|237.44|237.42|237.29|213
1763651200000|2025-11-20 15:06:40|237.47|237.39|237.52|237.44|237.52|237.44|237.47|237.39|5
1763651210000|2025-11-20 15:06:50||237.39||237.39||237.39||237.39|189
1763651220000|2025-11-20 15:07:00|237.47|237.34|237.42|237.34|237.47|237.34|237.42|237.34|6
1763651230000|2025-11-20 15:07:10|237.37|237.29|237.37|237.29|237.42|237.34|237.37|237.29|140
1763651240000|2025-11-20 15:07:20|237.42|237.24|237.37|237.24|237.42|237.24|237.32|237.24|13
1763651250000|2025-11-20 15:07:30|237.42|237.29|237.42|237.34|237.42|237.34|237.37|237.24|1
1763651260000|2025-11-20 15:07:40|||||||||14
1763651270000|2025-11-20 15:07:50|237.37|237.29|237.42|237.29|237.42|237.34|237.37|237.29|37
1763651280000|2025-11-20 15:08:00|237.37|237.34|237.32|237.24|237.37|237.34|237.32|237.24|27
1763651290000|2025-11-20 15:08:10|237.37|237.19|237.32|237.24|237.37|237.24|237.27|237.19|169
1763651300000|2025-11-20 15:08:20|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|3
1763651310000|2025-11-20 15:08:30|237.32||237.27||237.32||237.27||34
1763651320000|2025-11-20 15:08:40|237.32||237.27||237.32||237.27||0
1763651330000|2025-11-20 15:08:50|237.22|237.14|237.17|237.09|237.22|237.19|237.17|237.09|58
1763651340000|2025-11-20 15:09:00|237.22|237.04|237.22|237.09|237.22|237.14|237.17|237.04|35
1763651350000|2025-11-20 15:09:10|237.17|237.14|237.22|237.14|237.22|237.14|237.17|237.14|54
1763651360000|2025-11-20 15:09:20|||||||||30
1763651370000|2025-11-20 15:09:30|237.17|237.09|237.17|237.09|237.17|237.14|237.17|237.09|10
1763651380000|2025-11-20 15:09:40|237.12|237.04|237.12|237.04|237.12|237.04|237.07|236.99|47
1763651400000|2025-11-20 15:10:00|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|118
1763651410000|2025-11-20 15:10:10|237.07|236.99|237.17|237.09|237.17|237.09|237.07|236.99|122
1763651420000|2025-11-20 15:10:20|237.22|237.14|237.22|237.14|237.22|237.14|237.22|237.14|51
1763651440000|2025-11-20 15:10:40|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.09|37
1763651450000|2025-11-20 15:10:50|237.22|237.14|237.22|237.14|237.22|237.14|237.17|237.09|2
1763651460000|2025-11-20 15:11:00|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|42
1763651470000|2025-11-20 15:11:10|237.32|237.24|237.37|237.24|237.37|237.29|237.27|237.24|22
1763651480000|2025-11-20 15:11:20||237.29||237.29||237.29||237.24|82
1763651490000|2025-11-20 15:11:30|237.42|237.34|237.37|237.29|237.42|237.34|237.37|237.29|35
1763651510000|2025-11-20 15:11:50|237.42||237.42||237.42||237.37||10
1763651520000|2025-11-20 15:12:00|237.37||237.37||237.42||237.37||4
1763651530000|2025-11-20 15:12:10|237.42|237.34|237.47|237.39|237.47|237.39|237.37|237.29|49
1763651540000|2025-11-20 15:12:20|||||||||22
1763651550000|2025-11-20 15:12:30|237.52|237.44|237.47|237.39|237.52|237.44|237.47|237.39|25
1763651560000|2025-11-20 15:12:40|||||||||6
1763651570000|2025-11-20 15:12:50|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|82
1763651580000|2025-11-20 15:13:00|237.37|237.29|237.42|237.34|237.42|237.34|237.37|237.29|40
1763651590000|2025-11-20 15:13:10|||||||||5
1763651600000|2025-11-20 15:13:20|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|63
1763651610000|2025-11-20 15:13:30|237.42|237.34|237.42|237.34|237.47|237.39|237.42|237.34|55
1763651620000|2025-11-20 15:13:40||237.29||237.34||237.34||237.29|1
1763651640000|2025-11-20 15:14:00||237.29||237.34||237.34||237.29|36
1763651650000|2025-11-20 15:14:10|||||||||1471
1763651660000|2025-11-20 15:14:20|237.37|237.29|237.42|237.29|237.42|237.34|237.37|237.29|32
1763651670000|2025-11-20 15:14:30|237.37||237.37||237.37||237.37||10
1763651680000|2025-11-20 15:14:40|||||||||17
1763651690000|2025-11-20 15:14:50|237.42|237.34|237.37|237.29|237.42|237.34|237.37|237.29|1
1763651700000|2025-11-20 15:15:00|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.24|66
1763651710000|2025-11-20 15:15:10|237.37|237.29|237.32|237.24|237.37|237.29|237.32|237.24|29
1763651720000|2025-11-20 15:15:20|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|2
1763651730000|2025-11-20 15:15:30|237.22|237.14|237.27|237.19|237.27|237.19|237.22|237.14|30
1763651740000|2025-11-20 15:15:40|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.24|1
1763651750000|2025-11-20 15:15:50|237.27|237.19|237.32|237.24|237.32|237.24|237.27|237.19|8
1763651770000|2025-11-20 15:16:10|||||||||4
1763651780000|2025-11-20 15:16:20|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|62
1763651800000|2025-11-20 15:16:40||237.14||237.14||237.14||237.14|27
1763651810000|2025-11-20 15:16:50|237.22|237.19|237.22|237.14|237.22|237.19|237.22|237.14|3
1763651820000|2025-11-20 15:17:00|||||||||12
1763651830000|2025-11-20 15:17:10|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|28
1763651840000|2025-11-20 15:17:20|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.24|8
1763651850000|2025-11-20 15:17:30|||||||||35
1763651860000|2025-11-20 15:17:40|237.37|237.29|237.32|237.24|237.37|237.29|237.32|237.24|67
1763651870000|2025-11-20 15:17:50|237.37|237.29|237.37|237.29|237.37|237.29|237.32|237.29|2
1763651880000|2025-11-20 15:18:00|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|9
1763651890000|2025-11-20 15:18:10|||||||||9
1763651900000|2025-11-20 15:18:20|237.52|237.44|237.52|237.44|237.57|237.44|237.47|237.44|20
1763651910000|2025-11-20 15:18:30|||||||||9
1763651920000|2025-11-20 15:18:40|||||||||32
1763651930000|2025-11-20 15:18:50|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|13
1763651940000|2025-11-20 15:19:00|237.62|237.54|237.62|237.49|237.62|237.54|237.62|237.49|116
1763651950000|2025-11-20 15:19:10|237.57||237.57||237.57||237.57||0
1763651960000|2025-11-20 15:19:20|||||||||40
1763651970000|2025-11-20 15:19:30|237.47|237.39|237.42|237.34|237.47|237.39|237.42|237.34|186
1763651980000|2025-11-20 15:19:40|237.47|237.39|237.47|237.39|237.52|237.44|237.47|237.39|45
1763651990000|2025-11-20 15:19:50|237.52||237.52||237.52||237.47||0
1763652000000|2025-11-20 15:20:00|237.57|237.44|237.52|237.44|237.57|237.44|237.52|237.44|6
1763652010000|2025-11-20 15:20:10|237.57||237.52||237.57||237.52||1
1763652020000|2025-11-20 15:20:20|||||||||1
1763652030000|2025-11-20 15:20:30|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|30
1763652040000|2025-11-20 15:20:40|237.62|237.54|237.62|237.54|237.62|237.54|237.57|237.54|5
1763652050000|2025-11-20 15:20:50|237.57|237.49|237.62|237.49|237.62|237.49|237.57|237.49|30
1763652060000|2025-11-20 15:21:00|237.57|237.54|237.57|237.49|237.62|237.54|237.57|237.49|3
1763652070000|2025-11-20 15:21:10|237.52|237.44|237.52|237.44|237.52|237.44|237.47|237.39|51
1763652080000|2025-11-20 15:21:20|237.47|237.39|237.52|237.44|237.52|237.44|237.47|237.39|1
1763652100000|2025-11-20 15:21:40|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|28
1763652110000|2025-11-20 15:21:50|||||||||1
1763652120000|2025-11-20 15:22:00|237.62|237.54|237.62|237.49|237.62|237.54|237.57|237.49|181
1763652130000|2025-11-20 15:22:10|237.57|237.54|237.57|237.49|237.62|237.54|237.57|237.49|3
1763652150000|2025-11-20 15:22:30|237.62|237.44|237.57|237.49|237.62|237.54|237.57|237.44|15
1763652180000|2025-11-20 15:23:00|237.62|237.44|237.62|237.54|237.62|237.54|237.62|237.44|44
1763652190000|2025-11-20 15:23:10|||||||||305
1763652200000|2025-11-20 15:23:20|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|31
1763652210000|2025-11-20 15:23:30|237.67|237.59|237.67|237.59|237.67|237.59|237.67|237.59|38
1763652220000|2025-11-20 15:23:40|237.72||237.67||237.72||237.67||0
1763652230000|2025-11-20 15:23:50|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|105
1763652240000|2025-11-20 15:24:00|237.72||237.67||237.72||237.67||0
1763652250000|2025-11-20 15:24:10|237.72||237.67||237.72||237.67||5
1763652260000|2025-11-20 15:24:20|237.72|237.64|237.72|237.64|237.72|237.64|237.72|237.64|51
1763652270000|2025-11-20 15:24:30|237.77|237.69|237.77|237.69|237.77|237.69|237.72|237.64|324
1763652280000|2025-11-20 15:24:40|237.82|237.74|237.77|237.69|237.82|237.74|237.72|237.64|8
1763652290000|2025-11-20 15:24:50|237.72|237.64|237.72|237.64|237.77|237.64|237.72|237.64|12
1763652300000|2025-11-20 15:25:00|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|183
1763652310000|2025-11-20 15:25:10|237.67|237.59|237.67|237.59|237.72|237.59|237.67|237.59|1
1763652320000|2025-11-20 15:25:20|237.72|237.64|237.72|237.64|237.72|237.64|237.72|237.64|1
1763652330000|2025-11-20 15:25:30|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|8
1763652340000|2025-11-20 15:25:40|237.77|237.69|237.67|237.59|237.77|237.69|237.67|237.59|42
1763652350000|2025-11-20 15:25:50|237.62|237.54|237.62|237.49|237.62|237.59|237.57|237.49|40
1763652360000|2025-11-20 15:26:00|237.57|237.54|237.57|237.49|237.62|237.54|237.57|237.49|26
1763652370000|2025-11-20 15:26:10|237.52|237.44|237.57|237.44|237.57|237.49|237.52|237.44|1571
1763652380000|2025-11-20 15:26:20|237.52|237.49|237.52|237.44|237.52|237.49|237.52|237.44|0
1763652390000|2025-11-20 15:26:30|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|15
1763652400000|2025-11-20 15:26:40|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|19
1763652410000|2025-11-20 15:26:50|||||||||12
1763652420000|2025-11-20 15:27:00|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|20
1763652430000|2025-11-20 15:27:10|237.52|237.44|237.57|237.44|237.57|237.49|237.52|237.44|68
1763652440000|2025-11-20 15:27:20|237.52|237.39|237.47|237.39|237.57|237.39|237.47|237.39|7
1763652450000|2025-11-20 15:27:30|237.52|237.44|237.47|237.39|237.52|237.44|237.47|237.34|44
1763652460000|2025-11-20 15:27:40|237.52|237.44|237.52|237.39|237.52|237.44|237.47|237.39|126
1763652470000|2025-11-20 15:27:50|237.47|237.44|237.47|237.39|237.47|237.44|237.47|237.34|12
1763652480000|2025-11-20 15:28:00|237.52|237.34|237.42|237.34|237.52|237.34|237.42|237.34|83
1763652490000|2025-11-20 15:28:10|237.47|237.39|237.47|237.39|237.47|237.39|237.42|237.39|1
1763652510000|2025-11-20 15:28:30|||||||||5
1763652520000|2025-11-20 15:28:40|||||||||21
1763652530000|2025-11-20 15:28:50|237.52|237.44|237.52|237.44|237.52|237.44|237.47|237.39|23
1763652540000|2025-11-20 15:29:00|||||||||2
1763652550000|2025-11-20 15:29:10|237.57|237.49|237.67|237.59|237.67|237.59|237.57|237.44|63
1763652560000|2025-11-20 15:29:20|237.62|237.54|237.67|237.59|237.67|237.59|237.62|237.54|15
1763652570000|2025-11-20 15:29:30|237.62|237.54|237.67|237.54|237.67|237.54|237.62|237.54|7
1763652580000|2025-11-20 15:29:40|237.62|237.59|237.67|237.59|237.67|237.59|237.62|237.59|0
1763652590000|2025-11-20 15:29:50|||||||||12
1763652610000|2025-11-20 15:30:10|237.62|237.54|237.57|237.49|237.62|237.59|237.57|237.49|22
1763652620000|2025-11-20 15:30:20|237.62||237.57||237.62||237.57||1
1763652630000|2025-11-20 15:30:30|237.62|237.54|237.62|237.49|237.62|237.54|237.57|237.49|0
1763652640000|2025-11-20 15:30:40|237.57||237.57||237.62||237.57||0
1763652650000|2025-11-20 15:30:50|237.52|237.44|237.52|237.44|237.52|237.44|237.47|237.39|19
1763652660000|2025-11-20 15:31:00|237.57|237.39|237.47|237.39|237.57|237.44|237.47|237.39|46
1763652670000|2025-11-20 15:31:10|237.52|237.44|237.52|237.44|237.52|237.44|237.47|237.39|0
1763652680000|2025-11-20 15:31:20|237.57||237.52||237.57||237.52||22
1763652690000|2025-11-20 15:31:30|237.57|237.49|237.52|237.44|237.57|237.49|237.52|237.44|149
1763652700000|2025-11-20 15:31:40|237.47|237.39|237.57|237.44|237.57|237.44|237.47|237.39|16
1763652710000|2025-11-20 15:31:50|237.52|237.49|237.52|237.44|237.57|237.49|237.52|237.44|8
1763652720000|2025-11-20 15:32:00|237.57||237.52||237.57||237.52||75
1763652730000|2025-11-20 15:32:10|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|87
1763652740000|2025-11-20 15:32:20|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|101
1763652750000|2025-11-20 15:32:30|237.57|237.39|237.52|237.39|237.57|237.44|237.52|237.39|121
1763652760000|2025-11-20 15:32:40|237.47|237.44|237.47|237.39|237.52|237.44|237.47|237.39|12
1763652770000|2025-11-20 15:32:50|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.39|1
1763652780000|2025-11-20 15:33:00||237.39||237.44||237.44||237.39|37
1763652790000|2025-11-20 15:33:10|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|4
1763652800000|2025-11-20 15:33:20|237.42|237.34|237.47|237.34|237.47|237.34|237.42|237.34|117
1763652810000|2025-11-20 15:33:30|237.42|237.29|237.37|237.29|237.42|237.29|237.37|237.29|29
1763652820000|2025-11-20 15:33:40|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|3
1763652830000|2025-11-20 15:33:50|237.52|237.44|237.47|237.39|237.52|237.44|237.47|237.39|9
1763652840000|2025-11-20 15:34:00|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.39|18
1763652860000|2025-11-20 15:34:20|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|2
1763652870000|2025-11-20 15:34:30|237.52||237.47||237.52||237.47||4
1763652880000|2025-11-20 15:34:40|||||||||4
1763652890000|2025-11-20 15:34:50||237.34||237.39||237.39||237.34|11
1763652900000|2025-11-20 15:35:00|237.42|237.34|237.42|237.34|237.47|237.39|237.42|237.34|7
1763652910000|2025-11-20 15:35:10|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|8
1763652920000|2025-11-20 15:35:20|237.52||237.47||237.52||237.47||2
1763652930000|2025-11-20 15:35:30|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|18
1763652940000|2025-11-20 15:35:40|237.42|237.34|237.47|237.34|237.47|237.39|237.42|237.34|8
1763652950000|2025-11-20 15:35:50|237.52|237.39|237.47|237.39|237.52|237.44|237.47|237.39|5
1763652970000|2025-11-20 15:36:10|237.52|237.44|237.52|237.44|237.52|237.44|237.47|237.44|2
1763652980000|2025-11-20 15:36:20|237.47|237.39|237.52|237.44|237.52|237.44|237.47|237.39|37
1763652990000|2025-11-20 15:36:30|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|3
1763653010000|2025-11-20 15:36:50|237.52|237.44|237.52|237.39|237.52|237.44|237.47|237.39|23
1763653020000|2025-11-20 15:37:00|237.47||237.47||237.47||237.47||0
1763653040000|2025-11-20 15:37:20|237.52|237.44|237.47|237.39|237.52|237.44|237.47|237.39|15
1763653050000|2025-11-20 15:37:30|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|0
1763653060000|2025-11-20 15:37:40|237.47|237.39|237.52|237.44|237.52|237.44|237.47|237.39|10
1763653080000|2025-11-20 15:38:00|||||||||9
1763653090000|2025-11-20 15:38:10|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|4
1763653100000|2025-11-20 15:38:20|237.52|237.44|237.47|237.39|237.52|237.44|237.47|237.39|5
1763653110000|2025-11-20 15:38:30|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|22
1763653120000|2025-11-20 15:38:40|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|2
1763653130000|2025-11-20 15:38:50|237.37|237.29|237.37|237.29|237.42|237.29|237.37|237.29|38
1763653140000|2025-11-20 15:39:00|237.32|237.24|237.37|237.29|237.37|237.29|237.32|237.24|18
1763653150000|2025-11-20 15:39:10|237.32|237.24|237.37|237.29|237.37|237.29|237.32|237.24|18
1763653170000|2025-11-20 15:39:30|237.42|237.34|237.37|237.29|237.42|237.34|237.37|237.29|29
1763653180000|2025-11-20 15:39:40|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.29|27
1763653190000|2025-11-20 15:39:50|237.37|237.29|237.37|237.29|237.42|237.29|237.37|237.29|48
1763653200000|2025-11-20 15:40:00|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|282
1763653210000|2025-11-20 15:40:10|237.42|237.34|237.42|237.34|237.47|237.34|237.42|237.34|40
1763653220000|2025-11-20 15:40:20|237.47|237.39|237.42|237.34|237.47|237.39|237.42|237.34|34
1763653230000|2025-11-20 15:40:30|237.37|237.29|237.42|237.34|237.42|237.34|237.37|237.29|46
1763653240000|2025-11-20 15:40:40|237.37|237.29|237.42|237.29|237.42|237.34|237.37|237.29|12
1763653250000|2025-11-20 15:40:50||237.34||237.34||237.34||237.34|2
1763653260000|2025-11-20 15:41:00|237.37|237.29|237.42|237.34|237.42|237.34|237.37|237.29|10
1763653280000|2025-11-20 15:41:20|237.47|237.39|237.47|237.34|237.47|237.39|237.42|237.34|27
1763653290000|2025-11-20 15:41:30|237.42|237.39|237.47|237.39|237.47|237.39|237.42|237.34|209
1763653300000|2025-11-20 15:41:40|||||||||100
1763653310000|2025-11-20 15:41:50|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|2
1763653320000|2025-11-20 15:42:00|237.57|237.49|237.62|237.54|237.62|237.54|237.57|237.49|9
1763653330000|2025-11-20 15:42:10|||||||||24
1763653340000|2025-11-20 15:42:20|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|96
1763653360000|2025-11-20 15:42:40|||||||||17
1763653370000|2025-11-20 15:42:50|||||||||1
1763653380000|2025-11-20 15:43:00|237.62|237.54|237.57|237.49|237.62|237.54|237.57|237.49|30
1763653390000|2025-11-20 15:43:10|237.62||237.57||237.62||237.57||113
1763653400000|2025-11-20 15:43:20|237.62||237.62||237.62||237.57||2
1763653410000|2025-11-20 15:43:30|237.57||237.57||237.62||237.57||50
1763653420000|2025-11-20 15:43:40|||||||||3
1763653440000|2025-11-20 15:44:00|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|11
1763653450000|2025-11-20 15:44:10||237.49||237.54||237.54||237.49|19
1763653480000|2025-11-20 15:44:40|237.57|237.49|237.62|237.54|237.62|237.54|237.57|237.49|25
1763653500000|2025-11-20 15:45:00|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|30
1763653510000|2025-11-20 15:45:10|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|4
1763653520000|2025-11-20 15:45:20|||||||||5
1763653530000|2025-11-20 15:45:30|237.57|237.49|237.62|237.54|237.62|237.54|237.57|237.49|44
1763653550000|2025-11-20 15:45:50|237.67|237.59|237.67|237.59|237.67|237.59|237.67|237.59|16
1763653560000|2025-11-20 15:46:00|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|62
1763653570000|2025-11-20 15:46:10|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|26
1763653580000|2025-11-20 15:46:20|237.57|237.49|237.62|237.54|237.62|237.54|237.57|237.49|27
1763653590000|2025-11-20 15:46:30|237.67||237.62||237.67||237.62||21
1763653600000|2025-11-20 15:46:40|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|14
1763653610000|2025-11-20 15:46:50|237.62|237.54|237.57|237.49|237.62|237.54|237.57|237.49|54
1763653620000|2025-11-20 15:47:00|237.62|237.54|237.62|237.54|237.62|237.54|237.57|237.49|17
1763653630000|2025-11-20 15:47:10|237.57|237.49|237.52|237.44|237.62|237.49|237.52|237.44|59
1763653640000|2025-11-20 15:47:20|237.57|237.49|237.57|237.49|237.57|237.49|237.52|237.44|41
1763653650000|2025-11-20 15:47:30|237.52|237.44|237.52|237.44|237.52|237.49|237.52|237.44|6
1763653660000|2025-11-20 15:47:40|237.47|237.39|237.52|237.44|237.52|237.44|237.47|237.39|114
1763653670000|2025-11-20 15:47:50|237.47|237.39|237.52|237.44|237.52|237.44|237.47|237.39|7
1763653680000|2025-11-20 15:48:00|||||||||10
1763653690000|2025-11-20 15:48:10|237.47|237.39|237.42|237.34|237.47|237.39|237.42|237.34|23
1763653700000|2025-11-20 15:48:20|237.37|237.29|237.42|237.34|237.42|237.34|237.37|237.29|28
1763653710000|2025-11-20 15:48:30|237.37|237.29|237.37|237.29|237.37|237.34|237.32|237.24|32
1763653720000|2025-11-20 15:48:40|237.42||237.37||237.42||237.37||0
1763653730000|2025-11-20 15:48:50|237.42|237.34|237.42|237.34|237.42|237.34|237.37|237.34|3
1763653740000|2025-11-20 15:49:00|237.37|237.29|237.37|237.29|237.42|237.29|237.37|237.29|114
1763653750000|2025-11-20 15:49:10|||||||||68
1763653760000|2025-11-20 15:49:20|237.32|237.24|237.37|237.29|237.37|237.29|237.32|237.24|42
1763653770000|2025-11-20 15:49:30|||||||||8
1763653780000|2025-11-20 15:49:40||237.24||237.29||237.29||237.24|18
1763653790000|2025-11-20 15:49:50|||||||||1
1763653800000|2025-11-20 15:50:00|237.32|237.24|237.27|237.19|237.32|237.24|237.27|237.19|46
1763653810000|2025-11-20 15:50:10|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.19|11
1763653820000|2025-11-20 15:50:20|237.27|237.19|237.32|237.24|237.32|237.24|237.27|237.19|1
1763653830000|2025-11-20 15:50:30|||||||||37
1763653840000|2025-11-20 15:50:40|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|38
1763653850000|2025-11-20 15:50:50|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.19|39
1763653860000|2025-11-20 15:51:00|237.27|237.19|237.27|237.19|237.27|237.24|237.27|237.19|11
1763653870000|2025-11-20 15:51:10|237.22|237.14|237.22|237.14|237.22|237.14|237.22|237.14|58
1763653880000|2025-11-20 15:51:20|237.27|237.19|237.27|237.14|237.27|237.19|237.22|237.14|23
1763653890000|2025-11-20 15:51:30|237.22|237.19|237.22|237.14|237.22|237.19|237.22|237.14|8
1763653900000|2025-11-20 15:51:40|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.14|3
1763653910000|2025-11-20 15:51:50|237.22|237.14|237.22|237.14|237.27|237.14|237.22|237.14|45
1763653920000|2025-11-20 15:52:00|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.14|31
1763653930000|2025-11-20 15:52:10|237.22|237.14|237.22|237.14|237.22|237.14|237.22|237.14|4
1763653950000|2025-11-20 15:52:30||237.09||237.14||237.14||237.09|14
1763653960000|2025-11-20 15:52:40||237.09||237.14||237.14||237.09|18
1763653970000|2025-11-20 15:52:50|237.17|237.09|237.17|237.09|237.17|237.14|237.17|237.09|44
1763653980000|2025-11-20 15:53:00|||||||||4
1763653990000|2025-11-20 15:53:10|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|71
1763654000000|2025-11-20 15:53:20|237.17||237.12||237.17||237.12||33
1763654010000|2025-11-20 15:53:30|237.17|237.09|237.12|237.04|237.17|237.09|237.12|237.04|13
1763654020000|2025-11-20 15:53:40|237.07|236.99|237.12|237.04|237.12|237.04|237.07|236.99|39
1763654030000|2025-11-20 15:53:50||236.99||237.04||237.04||236.99|36
1763654050000|2025-11-20 15:54:10|237.07|236.99|237.07|236.99|237.12|236.99|237.07|236.99|55
1763654060000|2025-11-20 15:54:20|237.12|237.04|237.12|237.04|237.12|237.04|237.12|236.99|11
1763654070000|2025-11-20 15:54:30|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|30
1763654080000|2025-11-20 15:54:40||236.94||236.94||236.94||236.94|40
1763654090000|2025-11-20 15:54:50|237.02|236.99|236.97|236.89|237.02|236.99|236.97|236.89|126
1763654100000|2025-11-20 15:55:00||236.84||236.89||236.89||236.84|46
1763654110000|2025-11-20 15:55:10||236.84||236.89||236.89||236.84|4
1763654120000|2025-11-20 15:55:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|124
1763654130000|2025-11-20 15:55:30|||||||||72
1763654140000|2025-11-20 15:55:40|236.97|236.89|236.97|236.89|236.97|236.89|236.92|236.84|55
1763654150000|2025-11-20 15:55:50|||||||||10
1763654160000|2025-11-20 15:56:00|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|8
1763654170000|2025-11-20 15:56:10|||||||||224
1763654180000|2025-11-20 15:56:20|236.87|236.79|236.87|236.79|236.92|236.84|236.87|236.79|109
1763654190000|2025-11-20 15:56:30|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|42
1763654200000|2025-11-20 15:56:40|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|47
1763654210000|2025-11-20 15:56:50|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|10
1763654220000|2025-11-20 15:57:00|236.77|236.69|236.87|236.79|236.87|236.79|236.77|236.69|53
1763654230000|2025-11-20 15:57:10|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|19
1763654240000|2025-11-20 15:57:20|236.92|236.84|236.97|236.84|236.97|236.84|236.92|236.84|179
1763654250000|2025-11-20 15:57:30|236.92|236.89|236.97|236.84|236.97|236.89|236.92|236.84|180
1763654260000|2025-11-20 15:57:40||236.89||236.89||236.89||236.89|5002
1763654270000|2025-11-20 15:57:50|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|11
1763654280000|2025-11-20 15:58:00|236.87|236.79|236.92|236.84|236.92|236.84|236.87|236.79|49
1763654290000|2025-11-20 15:58:10|236.97||236.92||236.97||236.92||7
1763654310000|2025-11-20 15:58:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|62
1763654320000|2025-11-20 15:58:40|||||||||1
1763654330000|2025-11-20 15:58:50|||||||||7
1763654340000|2025-11-20 15:59:00|236.92|236.84|236.92|236.84|236.92|236.89|236.92|236.84|41
1763654350000|2025-11-20 15:59:10|||||||||56
1763654360000|2025-11-20 15:59:20|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|88
1763654370000|2025-11-20 15:59:30|236.82|236.74|236.82|236.74|236.82|236.74|236.82|236.74|1
1763654380000|2025-11-20 15:59:40|||||||||5
1763654390000|2025-11-20 15:59:50|||||||||36
1763654400000|2025-11-20 16:00:00|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|25
1763654410000|2025-11-20 16:00:10|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|12
1763654420000|2025-11-20 16:00:20|236.87|236.79|236.82|236.74|236.87|236.79|236.82|236.74|10
1763654430000|2025-11-20 16:00:30|236.77|236.69|236.77|236.69|236.82|236.74|236.77|236.69|27
1763654440000|2025-11-20 16:00:40||236.64||236.64||236.64||236.64|11
1763654450000|2025-11-20 16:00:50|236.72|236.69|236.82|236.74|236.82|236.74|236.72|236.64|27
1763654460000|2025-11-20 16:01:00|236.77|236.69|236.77|236.69|236.82|236.74|236.77|236.69|41
1763654490000|2025-11-20 16:01:30|236.72|236.64|236.72|236.59|236.72|236.64|236.67|236.59|45
1763654500000|2025-11-20 16:01:40|236.67|236.64|236.67|236.59|236.72|236.64|236.67|236.59|100
1763654510000|2025-11-20 16:01:50|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|0
1763654520000|2025-11-20 16:02:00|236.67|236.59|236.67|236.54|236.67|236.59|236.67|236.54|43
1763654530000|2025-11-20 16:02:10|236.62|236.59|236.62|236.54|236.62|236.59|236.62|236.54|38
1763654540000|2025-11-20 16:02:20|236.67|236.59|236.62|236.54|236.67|236.59|236.62|236.54|6
1763654550000|2025-11-20 16:02:30|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|41
1763654560000|2025-11-20 16:02:40|236.62|236.54|236.67|236.54|236.67|236.59|236.62|236.54|10
1763654570000|2025-11-20 16:02:50||236.59||236.59||236.59||236.54|339
1763654580000|2025-11-20 16:03:00|236.62|236.54|236.67|236.54|236.67|236.59|236.62|236.54|26
1763654590000|2025-11-20 16:03:10|236.62|236.59|236.67|236.54|236.67|236.59|236.62|236.54|1
1763654600000|2025-11-20 16:03:20|236.62|236.59|236.67|236.54|236.67|236.59|236.62|236.54|2
1763654610000|2025-11-20 16:03:30|236.62|236.59|236.62|236.54|236.67|236.59|236.62|236.54|0
1763654620000|2025-11-20 16:03:40|236.67||236.62||236.67||236.62||4
1763654630000|2025-11-20 16:03:50|236.67|236.59|236.62|236.54|236.67|236.59|236.62|236.54|7
1763654640000|2025-11-20 16:04:00|236.67|236.49|236.57|236.49|236.67|236.49|236.57|236.49|11
1763654650000|2025-11-20 16:04:10|||||||||11
1763654660000|2025-11-20 16:04:20|236.52|236.44|236.57|236.44|236.57|236.49|236.52|236.44|67
1763654670000|2025-11-20 16:04:30|236.52|236.49|236.52|236.44|236.52|236.49|236.52|236.44|25
1763654680000|2025-11-20 16:04:40|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|35
1763654690000|2025-11-20 16:04:50|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|19
1763654700000|2025-11-20 16:05:00|236.57||236.52||236.57||236.52||3
1763654710000|2025-11-20 16:05:10|236.47|236.39|236.52|236.44|236.52|236.44|236.42|236.34|19
1763654720000|2025-11-20 16:05:20|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|9
1763654730000|2025-11-20 16:05:30|236.57|236.39|236.52|236.44|236.57|236.44|236.52|236.39|130
1763654740000|2025-11-20 16:05:40|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|0
1763654750000|2025-11-20 16:05:50|236.52|236.44|236.57|236.44|236.57|236.44|236.52|236.44|3
1763654760000|2025-11-20 16:06:00|236.52|236.49|236.62|236.54|236.62|236.54|236.52|236.44|133
1763654770000|2025-11-20 16:06:10|236.67|236.59|236.62|236.54|236.67|236.59|236.62|236.54|35
1763654780000|2025-11-20 16:06:20|236.67|236.49|236.57|236.49|236.67|236.49|236.57|236.49|6
1763654790000|2025-11-20 16:06:30|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|0
1763654800000|2025-11-20 16:06:40|236.62|236.44|236.52|236.44|236.62|236.44|236.52|236.44|186
1763654810000|2025-11-20 16:06:50||236.39||236.44||236.44||236.39|18
1763654820000|2025-11-20 16:07:00||236.39||236.44||236.44||236.39|108
1763654830000|2025-11-20 16:07:10|236.57||236.57||236.57||236.52||112
1763654840000|2025-11-20 16:07:20|236.52|236.39|236.47|236.39|236.57|236.44|236.47|236.39|193
1763654850000|2025-11-20 16:07:30|236.42|236.34|236.37|236.29|236.47|236.34|236.37|236.29|60
1763654860000|2025-11-20 16:07:40|236.42||236.37||236.42||236.37||91
1763654870000|2025-11-20 16:07:50|||||||||22
1763654880000|2025-11-20 16:08:00|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|13
1763654890000|2025-11-20 16:08:10|236.37|236.29|236.37|236.29|236.37|236.29|236.32|236.24|168
1763654900000|2025-11-20 16:08:20|||||||||12
1763654910000|2025-11-20 16:08:30|236.32|236.24|236.22|236.14|236.32|236.29|236.22|236.14|223
1763654920000|2025-11-20 16:08:40|236.17|236.09|236.27|236.19|236.27|236.19|236.17|236.09|79
1763654940000|2025-11-20 16:09:00|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|178
1763654950000|2025-11-20 16:09:10|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|124
1763654960000|2025-11-20 16:09:20|236.27|236.19|236.27|236.14|236.27|236.19|236.27|236.14|15
1763654970000|2025-11-20 16:09:30|236.32|236.19|236.27|236.19|236.32|236.24|236.27|236.14|24
1763654980000|2025-11-20 16:09:40|236.32|236.24|236.32|236.19|236.32|236.24|236.27|236.19|2
1763654990000|2025-11-20 16:09:50|236.27|236.24|236.32|236.24|236.32|236.24|236.27|236.19|1
1763655000000|2025-11-20 16:10:00|236.27|236.19|236.32|236.24|236.32|236.24|236.27|236.19|15
1763655010000|2025-11-20 16:10:10||236.19||236.19||236.19||236.19|21
1763655020000|2025-11-20 16:10:20|236.27|236.24|236.27|236.19|236.32|236.24|236.27|236.19|19
1763655030000|2025-11-20 16:10:30|236.22|236.14|236.22|236.14|236.27|236.14|236.22|236.14|52
1763655040000|2025-11-20 16:10:40|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.14|13
1763655050000|2025-11-20 16:10:50|236.32|236.24|236.32|236.24|236.32|236.24|236.27|236.19|1
1763655060000|2025-11-20 16:11:00|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.14|5
1763655070000|2025-11-20 16:11:10|236.32||236.27||236.32||236.27||35
1763655080000|2025-11-20 16:11:20|236.32|236.24|236.32|236.24|236.32|236.24|236.27|236.24|261
1763655090000|2025-11-20 16:11:30|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|17
1763655100000|2025-11-20 16:11:40|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|5
1763655110000|2025-11-20 16:11:50|||||||||5
1763655120000|2025-11-20 16:12:00|||||||||10
1763655130000|2025-11-20 16:12:10|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|19729
1763655140000|2025-11-20 16:12:20|236.27|236.19|236.22|236.14|236.27|236.24|236.22|236.14|38
1763655150000|2025-11-20 16:12:30|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|12
1763655160000|2025-11-20 16:12:40|||||||||42
1763655170000|2025-11-20 16:12:50|236.27|236.19|236.32|236.24|236.32|236.24|236.22|236.19|29
1763655180000|2025-11-20 16:13:00|236.27|236.19|236.37|236.29|236.37|236.29|236.27|236.19|66
1763655190000|2025-11-20 16:13:10|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|5
1763655200000|2025-11-20 16:13:20|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|10
1763655210000|2025-11-20 16:13:30|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|36
1763655220000|2025-11-20 16:13:40|236.32|236.29|236.32|236.24|236.32|236.29|236.32|236.19|1
1763655230000|2025-11-20 16:13:50|236.37|236.19|236.37|236.24|236.37|236.29|236.32|236.19|15
1763655240000|2025-11-20 16:14:00|236.32||236.32||236.32||236.32||10
1763655250000|2025-11-20 16:14:10|236.27|236.19|236.27|236.19|236.32|236.24|236.27|236.19|15
1763655260000|2025-11-20 16:14:20|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|23
1763655270000|2025-11-20 16:14:30|||||||||19
1763655280000|2025-11-20 16:14:40|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|16
1763655300000|2025-11-20 16:15:00|236.17|236.09|236.17|236.09|236.22|236.14|236.17|236.09|56
1763655310000|2025-11-20 16:15:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|39
1763655320000|2025-11-20 16:15:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.04|157
1763655330000|2025-11-20 16:15:30|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.09|38
1763655340000|2025-11-20 16:15:40|236.17|236.09|236.17|236.09|236.22|236.14|236.17|236.09|54
1763655350000|2025-11-20 16:15:50|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|1
1763655360000|2025-11-20 16:16:00|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|244
1763655370000|2025-11-20 16:16:10|||||||||31
1763655380000|2025-11-20 16:16:20|236.17|236.09|236.12|236.04|236.17|236.09|236.07|235.99|282
1763655390000|2025-11-20 16:16:30|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|11
1763655400000|2025-11-20 16:16:40|236.17|236.09|236.22|236.09|236.22|236.14|236.17|236.09|23
1763655410000|2025-11-20 16:16:50|236.17|236.14|236.12|236.04|236.22|236.14|236.12|236.04|5
1763655420000|2025-11-20 16:17:00|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|62
1763655430000|2025-11-20 16:17:10|236.07|235.99|236.07|235.99|236.12|236.04|236.07|235.99|11
1763655440000|2025-11-20 16:17:20|236.12|236.04|236.17|236.09|236.17|236.09|236.07|235.99|90
1763655450000|2025-11-20 16:17:30|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|0
1763655460000|2025-11-20 16:17:40|236.22|236.14|236.22|236.09|236.22|236.14|236.17|236.09|8
1763655470000|2025-11-20 16:17:50|236.17|236.14|236.22|236.14|236.22|236.14|236.17|236.09|1
1763655480000|2025-11-20 16:18:00|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|116
1763655490000|2025-11-20 16:18:10|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.19|8
1763655500000|2025-11-20 16:18:20|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|16
1763655510000|2025-11-20 16:18:30|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.09|9
1763655520000|2025-11-20 16:18:40|236.17|236.09|236.07|235.99|236.17|236.14|236.07|235.99|44
1763655530000|2025-11-20 16:18:50|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|58
1763655540000|2025-11-20 16:19:00|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|37
1763655550000|2025-11-20 16:19:10|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|168
1763655560000|2025-11-20 16:19:20|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|9
1763655570000|2025-11-20 16:19:30|236.12||236.07||236.12||236.07||3
1763655580000|2025-11-20 16:19:40|236.12|236.04|236.12|236.04|236.12|236.04|236.07|235.99|51
1763655590000|2025-11-20 16:19:50|||||||||29
1763655600000|2025-11-20 16:20:00|236.17|236.09|236.22|236.14|236.22|236.14|236.12|236.09|81
1763655610000|2025-11-20 16:20:10|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.04|55
1763655620000|2025-11-20 16:20:20|236.22|236.04|236.17|236.04|236.22|236.04|236.12|236.04|34
1763655630000|2025-11-20 16:20:30|236.12|236.09|236.17|236.04|236.17|236.09|236.12|236.04|42
1763655640000|2025-11-20 16:20:40|236.12|236.09|236.17|236.04|236.17|236.09|236.12|236.04|82
1763655650000|2025-11-20 16:20:50|236.12|236.09|236.07|235.99|236.17|236.09|236.07|235.99|235
1763655660000|2025-11-20 16:21:00|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|43
1763655670000|2025-11-20 16:21:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|13
1763655680000|2025-11-20 16:21:20|236.07|235.99|236.02|235.94|236.07|236.04|236.02|235.89|57
1763655690000|2025-11-20 16:21:30|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|7
1763655700000|2025-11-20 16:21:40||235.94||235.99||235.99||235.94|118
1763655710000|2025-11-20 16:21:50|236.02|235.94|236.02|235.94|236.07|235.99|236.02|235.89|0
1763655720000|2025-11-20 16:22:00|235.97|235.89|235.97|235.89|236.02|235.94|235.97|235.89|42
1763655730000|2025-11-20 16:22:10|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|9
1763655740000|2025-11-20 16:22:20|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.69|63
1763655750000|2025-11-20 16:22:30|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.69|90
1763655760000|2025-11-20 16:22:40|235.87|235.79|235.87|235.74|235.87|235.79|235.82|235.74|11
1763655770000|2025-11-20 16:22:50|235.82|235.79|235.87|235.79|235.87|235.79|235.82|235.74|7
1763655780000|2025-11-20 16:23:00|235.77|235.74|235.82|235.74|235.82|235.74|235.77|235.69|493
1763655790000|2025-11-20 16:23:10|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.69|298
1763655800000|2025-11-20 16:23:20|235.87|235.79|235.87|235.74|235.92|235.79|235.87|235.74|108
1763655810000|2025-11-20 16:23:30|235.92|235.79|235.92|235.84|235.92|235.84|235.92|235.74|13
1763655820000|2025-11-20 16:23:40|235.82|235.79|235.87|235.79|235.87|235.84|235.82|235.74|135
1763655830000|2025-11-20 16:23:50||235.74||235.79||235.79||235.74|23
1763655840000|2025-11-20 16:24:00|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|28
1763655850000|2025-11-20 16:24:10|235.72|235.64|235.72|235.64|235.77|235.69|235.72|235.64|37
1763655860000|2025-11-20 16:24:20|235.77|235.69|235.77|235.69|235.77|235.69|235.72|235.64|17
1763655870000|2025-11-20 16:24:30||235.64||235.69||235.69||235.64|10
1763655880000|2025-11-20 16:24:40|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.69|69
1763655890000|2025-11-20 16:24:50|235.77|235.69|235.77|235.69|235.77|235.74|235.77|235.69|229
1763655900000|2025-11-20 16:25:00|235.82|235.74|235.72|235.64|235.82|235.74|235.72|235.64|32
1763655910000|2025-11-20 16:25:10|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|65
1763655920000|2025-11-20 16:25:20|235.67|235.59|235.72|235.59|235.72|235.64|235.67|235.59|113
1763655930000|2025-11-20 16:25:30|235.67|235.64|235.77|235.69|235.77|235.69|235.67|235.59|52
1763655940000|2025-11-20 16:25:40|235.82|235.74|235.77|235.69|235.87|235.79|235.77|235.69|63
1763655950000|2025-11-20 16:25:50|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|134
1763655960000|2025-11-20 16:26:00||235.64||235.69||235.69||235.64|47
1763655970000|2025-11-20 16:26:10|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|34
1763655980000|2025-11-20 16:26:20|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|65
1763655990000|2025-11-20 16:26:30|235.72|235.64|235.62|235.54|235.72|235.64|235.62|235.54|22
1763656000000|2025-11-20 16:26:40|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|56
1763656010000|2025-11-20 16:26:50|235.67|235.59|235.67|235.59|235.67|235.59|235.62|235.54|33
1763656020000|2025-11-20 16:27:00|235.72|235.64|235.72|235.64|235.77|235.64|235.67|235.59|62
1763656030000|2025-11-20 16:27:10|235.77|235.69|235.77|235.69|235.82|235.74|235.77|235.69|122
1763656040000|2025-11-20 16:27:20|235.72|235.64|235.77|235.69|235.82|235.69|235.72|235.64|71
1763656050000|2025-11-20 16:27:30|235.82|235.74|235.82|235.74|235.82|235.74|235.77|235.69|68
1763656060000|2025-11-20 16:27:40|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|275
1763656070000|2025-11-20 16:27:50|||||||||78
1763656080000|2025-11-20 16:28:00|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.79|1312
1763656090000|2025-11-20 16:28:10|235.92|235.84|235.97|235.84|235.97|235.89|235.92|235.84|41
1763656100000|2025-11-20 16:28:20|235.92|235.79|235.92|235.84|235.92|235.84|235.87|235.79|107
1763656110000|2025-11-20 16:28:30|235.97|235.89|235.97|235.89|236.02|235.89|235.92|235.89|64
1763656120000|2025-11-20 16:28:40|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.89|21
1763656130000|2025-11-20 16:28:50|235.97|235.89|235.97|235.89|236.02|235.94|235.97|235.89|58
1763656140000|2025-11-20 16:29:00|235.92|235.84|235.82|235.74|235.92|235.84|235.82|235.74|183
1763656150000|2025-11-20 16:29:10|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|41
1763656160000|2025-11-20 16:29:20|235.82||235.77||235.82||235.77||50
1763656170000|2025-11-20 16:29:30|235.72|235.64|235.72|235.59|235.72|235.64|235.72|235.59|158
1763656180000|2025-11-20 16:29:40|235.67|235.64|235.72|235.64|235.72|235.64|235.67|235.59|132
1763656190000|2025-11-20 16:29:50|235.67|235.59|235.67|235.59|235.72|235.59|235.67|235.59|145
1763656200000|2025-11-20 16:30:00|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|392
1763656210000|2025-11-20 16:30:10|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|16
1763656220000|2025-11-20 16:30:20|235.67|235.59|235.67|235.59|235.67|235.59|235.62|235.54|54
1763656230000|2025-11-20 16:30:30|235.72|235.54|235.72|235.64|235.72|235.64|235.72|235.54|13
1763656240000|2025-11-20 16:30:40|235.77|235.69|235.77|235.64|235.77|235.69|235.72|235.64|236
1763656250000|2025-11-20 16:30:50|235.72|235.69|235.72|235.64|235.77|235.69|235.72|235.64|276
1763656260000|2025-11-20 16:31:00|235.77|235.69|235.62|235.54|235.77|235.69|235.62|235.54|182
1763656270000|2025-11-20 16:31:10|235.57|235.49|235.47|235.39|235.57|235.49|235.47|235.39|189
1763656280000|2025-11-20 16:31:20|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|82
1763656290000|2025-11-20 16:31:30|235.42|235.34|235.32|235.24|235.42|235.34|235.27|235.19|249
1763656300000|2025-11-20 16:31:40|235.42|235.29|235.37|235.29|235.42|235.34|235.37|235.29|483
1763656310000|2025-11-20 16:31:50|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|131
1763656320000|2025-11-20 16:32:00|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|161
1763656330000|2025-11-20 16:32:10|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.34|249
1763656340000|2025-11-20 16:32:20|235.52|235.44|235.47|235.39|235.52|235.44|235.42|235.34|649
1763656350000|2025-11-20 16:32:30|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|248
1763656360000|2025-11-20 16:32:40|235.42|235.34|235.42|235.34|235.47|235.39|235.37|235.29|347
1763656370000|2025-11-20 16:32:50|235.47|235.29|235.37|235.29|235.47|235.29|235.37|235.29|100
1763656380000|2025-11-20 16:33:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|240
1763656390000|2025-11-20 16:33:10|235.37|235.19|235.32|235.24|235.37|235.24|235.27|235.19|269
1763656400000|2025-11-20 16:33:20|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|59
1763656410000|2025-11-20 16:33:30|235.32|235.24|235.37|235.29|235.42|235.34|235.32|235.19|279
1763656420000|2025-11-20 16:33:40||235.24||235.29||235.29||235.24|2085
1763656430000|2025-11-20 16:33:50|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|261
1763656440000|2025-11-20 16:34:00|235.32|235.24|235.42|235.34|235.42|235.34|235.32|235.24|166
1763656450000|2025-11-20 16:34:10|235.47|235.39|235.37|235.29|235.47|235.39|235.37|235.29|383
1763656460000|2025-11-20 16:34:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|75
1763656470000|2025-11-20 16:34:30|235.37|235.29|235.27|235.14|235.37|235.29|235.27|235.14|168
1763656480000|2025-11-20 16:34:40|235.22|235.19|235.27|235.19|235.32|235.24|235.22|235.19|88
1763656490000|2025-11-20 16:34:50|235.32|235.24|235.37|235.29|235.42|235.34|235.32|235.24|171
1763656500000|2025-11-20 16:35:00|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|427
1763656510000|2025-11-20 16:35:10|235.42|235.34|235.32|235.19|235.42|235.34|235.32|235.19|196
1763656520000|2025-11-20 16:35:20|235.27|235.24|235.17|235.09|235.27|235.24|235.17|235.04|268
1763656530000|2025-11-20 16:35:30|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|83
1763656540000|2025-11-20 16:35:40|235.22|235.14|235.22|235.14|235.22|235.14|235.12|235.04|165
1763656550000|2025-11-20 16:35:50|235.27|235.19|235.17|235.09|235.27|235.19|235.17|235.04|133
1763656560000|2025-11-20 16:36:00|235.22|235.04|235.12|235.04|235.22|235.14|235.12|235.04|13
1763656570000|2025-11-20 16:36:10|235.17|235.09|235.17|235.09|235.22|235.14|235.17|235.09|37
1763656580000|2025-11-20 16:36:20|235.22|235.14|235.27|235.14|235.32|235.19|235.17|235.14|56
1763656590000|2025-11-20 16:36:30|235.22|235.19|235.22|235.14|235.32|235.19|235.22|235.14|222
1763656600000|2025-11-20 16:36:40|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|318
1763656610000|2025-11-20 16:36:50|235.17|235.04|235.12|235.04|235.17|235.04|235.12|234.99|96
1763656620000|2025-11-20 16:37:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|18
1763656630000|2025-11-20 16:37:10|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|273
1763656640000|2025-11-20 16:37:20|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|303
1763656650000|2025-11-20 16:37:30|235.17|235.09|235.22|235.14|235.22|235.14|235.12|235.09|29
1763656660000|2025-11-20 16:37:40|235.17|235.09|235.17|235.04|235.22|235.14|235.17|235.04|19
1763656670000|2025-11-20 16:37:50|235.12|234.99|235.12|235.04|235.12|235.04|235.02|234.94|41
1763656680000|2025-11-20 16:38:00|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|92
1763656690000|2025-11-20 16:38:10|234.97|234.89|234.92|234.84|235.02|234.89|234.92|234.84|80
1763656700000|2025-11-20 16:38:20|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|18
1763656710000|2025-11-20 16:38:30|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|5
1763656720000|2025-11-20 16:38:40|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|64
1763656730000|2025-11-20 16:38:50|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|234
1763656740000|2025-11-20 16:39:00|234.87|234.74|234.97|234.89|234.97|234.89|234.87|234.74|932
1763656750000|2025-11-20 16:39:10|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|145
1763656760000|2025-11-20 16:39:20|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|25
1763656770000|2025-11-20 16:39:30|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|124
1763656780000|2025-11-20 16:39:40|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|275
1763656790000|2025-11-20 16:39:50|235.22|235.14|235.12|235.04|235.22|235.14|235.12|235.04|73
1763656800000|2025-11-20 16:40:00|235.17|235.09|235.07|234.99|235.17|235.09|235.07|234.94|220
1763656810000|2025-11-20 16:40:10|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|333
1763656820000|2025-11-20 16:40:20|235.12|235.04|235.12|235.04|235.12|235.04|235.07|234.99|18
1763656830000|2025-11-20 16:40:30|235.07|234.99|235.12|234.99|235.12|235.04|235.07|234.99|2
1763656840000|2025-11-20 16:40:40|235.07|235.04|235.07|234.99|235.12|235.04|235.07|234.94|86
1763656850000|2025-11-20 16:40:50|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|159
1763656860000|2025-11-20 16:41:00|235.07|234.89|235.07|234.99|235.07|234.99|235.07|234.89|3
1763656870000|2025-11-20 16:41:10|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|132
1763656880000|2025-11-20 16:41:20|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|33
1763656890000|2025-11-20 16:41:30|235.02|234.99|235.02|234.94|235.12|235.04|235.02|234.94|135
1763656900000|2025-11-20 16:41:40|234.97|234.84|234.92|234.84|234.97|234.84|234.92|234.84|17
1763656910000|2025-11-20 16:41:50|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.84|4
1763656920000|2025-11-20 16:42:00|235.02|234.84|234.92|234.84|235.02|234.89|234.92|234.84|13
1763656930000|2025-11-20 16:42:10|234.97|234.89|234.92|234.84|234.97|234.89|234.87|234.79|89
1763656940000|2025-11-20 16:42:20|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|3
1763656950000|2025-11-20 16:42:30|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.84|6
1763656960000|2025-11-20 16:42:40|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|2
1763656970000|2025-11-20 16:42:50|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|1
1763656980000|2025-11-20 16:43:00|234.97|234.89|235.17|235.04|235.17|235.04|234.97|234.89|53
1763656990000|2025-11-20 16:43:10|235.22|235.09|235.22|235.14|235.22|235.14|235.17|235.09|24
1763657000000|2025-11-20 16:43:20|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|50
1763657010000|2025-11-20 16:43:30|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.94|9
1763657020000|2025-11-20 16:43:40|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|7
1763657030000|2025-11-20 16:43:50|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.09|7
1763657040000|2025-11-20 16:44:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|10
1763657050000|2025-11-20 16:44:10|235.12|235.04|234.97|234.89|235.12|235.04|234.97|234.89|26
1763657060000|2025-11-20 16:44:20|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|6
1763657070000|2025-11-20 16:44:30|235.02|234.99|235.02|234.94|235.02|234.99|235.02|234.94|11
1763657080000|2025-11-20 16:44:40|234.97|234.89|234.92|234.84|234.97|234.89|234.87|234.79|7
1763657090000|2025-11-20 16:44:50|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.89|0
1763657100000|2025-11-20 16:45:00|234.92|234.84|234.82|234.74|234.92|234.84|234.82|234.74|9
1763657110000|2025-11-20 16:45:10|234.87|234.79|234.92|234.84|234.92|234.84|234.82|234.79|3
1763657120000|2025-11-20 16:45:20|234.97|234.89|235.02|234.94|235.07|234.99|234.97|234.89|16
1763657130000|2025-11-20 16:45:30|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|5
1763657140000|2025-11-20 16:45:40|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|7
1763657150000|2025-11-20 16:45:50|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|3
1763657160000|2025-11-20 16:46:00|235.07|234.89|234.92|234.84|235.07|234.89|234.92|234.84|5
1763657170000|2025-11-20 16:46:10|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|5
1763657180000|2025-11-20 16:46:20|235.02|234.94|234.97|234.84|235.02|234.94|234.92|234.84|1
1763657190000|2025-11-20 16:46:30|235.02|234.89|234.97|234.89|235.02|234.94|234.97|234.84|0
1763657200000|2025-11-20 16:46:40|234.92|234.84|234.92|234.79|234.97|234.84|234.87|234.79|9
1763657210000|2025-11-20 16:46:50|234.87|234.84|234.82|234.74|234.92|234.84|234.82|234.74|7
1763657220000|2025-11-20 16:47:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|1
1763657230000|2025-11-20 16:47:10|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|6
1763657240000|2025-11-20 16:47:20|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|5
1763657250000|2025-11-20 16:47:30|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|12
1763657260000|2025-11-20 16:47:40|234.97|234.89|234.97|234.84|235.02|234.94|234.97|234.84|7
1763657270000|2025-11-20 16:47:50|234.92|234.89|235.02|234.94|235.02|234.94|234.92|234.84|0
1763657280000|2025-11-20 16:48:00|234.97|234.89|235.02|234.94|235.02|234.94|234.92|234.84|3
1763657290000|2025-11-20 16:48:10|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.84|4
1763657300000|2025-11-20 16:48:20|235.02|234.94|235.12|235.04|235.12|235.04|235.02|234.89|27
1763657310000|2025-11-20 16:48:30|235.07|234.99|235.07|234.99|235.12|235.04|235.02|234.94|7
1763657320000|2025-11-20 16:48:40|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|168
1763657330000|2025-11-20 16:48:50|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|116
1763657340000|2025-11-20 16:49:00|235.12|235.04|235.17|235.09|235.22|235.14|235.12|235.04|12
1763657350000|2025-11-20 16:49:10|235.07|235.04|235.12|235.04|235.12|235.09|235.07|234.99|291
1763657360000|2025-11-20 16:49:20|235.07|234.99|234.97|234.89|235.07|234.99|234.97|234.89|111
1763657370000|2025-11-20 16:49:30|234.92|234.84|234.92|234.79|234.97|234.84|234.92|234.79|225
1763657380000|2025-11-20 16:49:40|234.87|234.84|234.97|234.89|234.97|234.89|234.87|234.84|26
1763657390000|2025-11-20 16:49:50|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|105
1763657400000|2025-11-20 16:50:00|234.97|234.89|235.02|234.94|235.02|234.94|234.92|234.84|17
1763657410000|2025-11-20 16:50:10|234.97|234.89|234.92|234.84|235.02|234.94|234.92|234.84|29
1763657420000|2025-11-20 16:50:20|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|6
1763657430000|2025-11-20 16:50:30|234.97||234.92||234.97||234.92||0
1763657440000|2025-11-20 16:50:40|234.97|234.89|235.02|234.94|235.02|234.94|234.92|234.89|6
1763657450000|2025-11-20 16:50:50|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|17
1763657460000|2025-11-20 16:51:00|234.92|234.84|234.92|234.84|234.97|234.84|234.87|234.79|1
1763657470000|2025-11-20 16:51:10|234.97|234.79|234.97|234.84|234.97|234.84|234.92|234.79|2
1763657480000|2025-11-20 16:51:20|235.02|234.89|235.17|235.09|235.17|235.09|235.02|234.89|129
1763657490000|2025-11-20 16:51:30|235.12|235.04|235.17|235.09|235.17|235.09|235.12|234.99|7
1763657500000|2025-11-20 16:51:40|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|25
1763657510000|2025-11-20 16:51:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|9
1763657520000|2025-11-20 16:52:00|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|13
1763657530000|2025-11-20 16:52:10|235.17|235.04|235.17|235.09|235.17|235.09|235.12|235.04|15
1763657540000|2025-11-20 16:52:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|1
1763657550000|2025-11-20 16:52:30|235.02|234.94|234.92|234.84|235.02|234.94|234.92|234.84|16
1763657560000|2025-11-20 16:52:40|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|161
1763657570000|2025-11-20 16:52:50|235.02|234.84|234.92|234.84|235.02|234.89|234.92|234.84|68
1763657580000|2025-11-20 16:53:00|234.97|234.79|235.07|234.99|235.07|234.99|234.97|234.79|11
1763657590000|2025-11-20 16:53:10|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|12
1763657600000|2025-11-20 16:53:20|235.07|234.89|235.02|234.94|235.07|234.99|235.02|234.89|6
1763657610000|2025-11-20 16:53:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.84|44
1763657620000|2025-11-20 16:53:40|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|0
1763657630000|2025-11-20 16:53:50|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.79|3
1763657640000|2025-11-20 16:54:00|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|1
1763657650000|2025-11-20 16:54:10|234.82|234.74|234.72|234.59|234.82|234.74|234.67|234.59|12
1763657660000|2025-11-20 16:54:20|234.67|234.54|234.62|234.54|234.72|234.54|234.62|234.54|41
1763657670000|2025-11-20 16:54:30|234.57|234.49|234.57|234.44|234.57|234.54|234.52|234.44|7
1763657680000|2025-11-20 16:54:40|234.52|234.39|234.42|234.34|234.52|234.39|234.42|234.34|44
1763657690000|2025-11-20 16:54:50|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|184
1763657700000|2025-11-20 16:55:00|234.32|234.24|234.37|234.24|234.37|234.29|234.27|234.19|116
1763657710000|2025-11-20 16:55:10|234.32|234.29|234.27|234.19|234.37|234.29|234.27|234.19|192
1763657720000|2025-11-20 16:55:20|234.32|234.24|234.22|234.09|234.32|234.24|234.22|234.09|121
1763657730000|2025-11-20 16:55:30|234.17|234.14|234.17|234.09|234.22|234.14|234.17|234.04|9
1763657740000|2025-11-20 16:55:40|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|21
1763657750000|2025-11-20 16:55:50|234.22|234.04|234.07|233.99|234.22|234.04|234.07|233.99|26
1763657760000|2025-11-20 16:56:00|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.94|30
1763657770000|2025-11-20 16:56:10|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|68
1763657780000|2025-11-20 16:56:20|234.12|233.99|234.07|233.99|234.12|234.04|234.07|233.99|58
1763657790000|2025-11-20 16:56:30|234.02|233.94|234.02|233.94|234.07|233.99|234.02|233.94|60
1763657800000|2025-11-20 16:56:40|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|18
1763657810000|2025-11-20 16:56:50|234.07|233.89|233.97|233.84|234.07|233.89|233.97|233.84|4
1763657820000|2025-11-20 16:57:00|233.92|233.89|233.82|233.74|233.97|233.89|233.82|233.74|13
1763657830000|2025-11-20 16:57:10|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.79|32
1763657840000|2025-11-20 16:57:20|233.92|233.74|233.87|233.79|233.92|233.84|233.87|233.74|17
1763657850000|2025-11-20 16:57:30|233.82|233.74|233.77|233.69|233.82|233.74|233.72|233.64|9
1763657860000|2025-11-20 16:57:40|233.82|233.74|233.92|233.79|233.92|233.79|233.82|233.69|17
1763657870000|2025-11-20 16:57:50|233.87|233.84|233.92|233.79|233.97|233.84|233.87|233.79|6
1763657880000|2025-11-20 16:58:00|233.87|233.74|233.82|233.74|233.87|233.79|233.77|233.69|7
1763657890000|2025-11-20 16:58:10|233.77|233.69|233.67|233.59|233.77|233.74|233.67|233.59|53
1763657900000|2025-11-20 16:58:20|233.62|233.54|233.62|233.54|233.62|233.59|233.62|233.49|11
1763657910000|2025-11-20 16:58:30|233.67|233.49|233.62|233.49|233.67|233.59|233.52|233.44|7
1763657920000|2025-11-20 16:58:40|233.57|233.44|233.62|233.54|233.62|233.54|233.52|233.44|6
1763657930000|2025-11-20 16:58:50|233.67|233.59|233.77|233.69|233.82|233.69|233.67|233.59|11
1763657940000|2025-11-20 16:59:00|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.54|15
1763657950000|2025-11-20 16:59:10|233.67|233.59|233.67|233.59|233.67|233.59|233.52|233.44|63
1763657960000|2025-11-20 16:59:20|233.72|233.54|233.62|233.54|233.72|233.59|233.62|233.54|25
1763657970000|2025-11-20 16:59:30|233.57|233.49|233.62|233.49|233.62|233.49|233.47|233.39|135
1763657980000|2025-11-20 16:59:40|233.57|233.54|233.57|233.49|233.62|233.54|233.57|233.49|18
1763657990000|2025-11-20 16:59:50|233.62|233.54|233.62|233.49|233.67|233.59|233.57|233.49|18
1763658000000|2025-11-20 17:00:00|233.57|233.44|233.72|233.64|233.72|233.64|233.47|233.34|25
1763658010000|2025-11-20 17:00:10|233.82|233.59|234.02|233.94|234.02|233.94|233.77|233.59|64
1763658020000|2025-11-20 17:00:20|233.97|233.89|234.12|233.99|234.12|233.99|233.92|233.84|78
1763658030000|2025-11-20 17:00:30|234.07|234.04|234.07|233.99|234.17|234.09|234.02|233.94|72
1763658040000|2025-11-20 17:00:40|234.02|233.94|234.12|233.99|234.12|234.04|234.02|233.94|103
1763658050000|2025-11-20 17:00:50|234.07|234.04|233.97|233.89|234.12|234.04|233.97|233.84|2
1763658060000|2025-11-20 17:01:00|234.02|233.84|234.02|233.94|234.07|233.99|234.02|233.84|8
1763658070000|2025-11-20 17:01:10|234.07|233.99|233.92|233.84|234.07|233.99|233.92|233.84|104
1763658080000|2025-11-20 17:01:20|234.02|233.89|234.07|233.99|234.07|233.99|233.97|233.89|3
1763658090000|2025-11-20 17:01:30|234.12|234.04|234.17|234.04|234.17|234.09|234.12|233.99|1
1763658100000|2025-11-20 17:01:40|234.22|234.09|234.22|234.09|234.22|234.14|234.17|234.04|147
1763658110000|2025-11-20 17:01:50|234.27|234.14|234.32|234.24|234.32|234.24|234.27|234.14|33
1763658120000|2025-11-20 17:02:00|234.27|234.19|234.22|234.14|234.27|234.24|234.17|234.09|34
1763658130000|2025-11-20 17:02:10|234.17|234.09|234.17|234.09|234.22|234.14|234.12|234.04|56
1763658140000|2025-11-20 17:02:20|234.12|234.04|234.12|234.04|234.17|234.09|234.12|234.04|84
1763658150000|2025-11-20 17:02:30|234.17|234.09|234.22|234.14|234.22|234.14|234.12|234.04|7
1763658160000|2025-11-20 17:02:40|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.04|100
1763658170000|2025-11-20 17:02:50|234.22|234.04|234.12|234.04|234.22|234.09|234.12|233.99|13
1763658180000|2025-11-20 17:03:00|234.17|234.09|234.12|234.04|234.17|234.09|234.07|233.99|16
1763658190000|2025-11-20 17:03:10|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|12
1763658200000|2025-11-20 17:03:20|234.17|234.09|234.12|233.99|234.17|234.09|234.12|233.99|16
1763658210000|2025-11-20 17:03:30|234.07|234.04|234.07|233.99|234.12|234.04|234.07|233.99|0
1763658220000|2025-11-20 17:03:40|234.02|233.94|233.97|233.89|234.07|233.94|233.92|233.84|10
1763658230000|2025-11-20 17:03:50|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|11
1763658240000|2025-11-20 17:04:00|233.92|233.84|234.02|233.94|234.02|233.94|233.92|233.84|60
1763658250000|2025-11-20 17:04:10|233.97|233.89|234.07|233.99|234.07|233.99|233.97|233.84|7
1763658260000|2025-11-20 17:04:20|234.12|233.94|234.07|233.99|234.17|234.04|234.07|233.94|13
1763658270000|2025-11-20 17:04:30|234.02|233.94|234.12|234.04|234.12|234.04|234.02|233.94|2
1763658280000|2025-11-20 17:04:40|234.07|233.99|234.12|234.04|234.17|234.09|234.07|233.99|26
1763658290000|2025-11-20 17:04:50|234.17|233.99|234.12|234.04|234.17|234.04|234.07|233.99|3
1763658300000|2025-11-20 17:05:00|234.17|233.99|234.07|233.99|234.17|234.09|234.07|233.99|122
1763658310000|2025-11-20 17:05:10|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.94|7
1763658320000|2025-11-20 17:05:20|234.02|233.94|234.12|233.99|234.12|234.04|234.02|233.94|27
1763658330000|2025-11-20 17:05:30|234.07|234.04|234.02|233.94|234.12|234.04|234.02|233.94|3
1763658340000|2025-11-20 17:05:40|234.07|233.99|233.92|233.84|234.07|233.99|233.92|233.84|18
1763658350000|2025-11-20 17:05:50|233.97|233.89|233.82|233.74|233.97|233.89|233.82|233.74|39
1763658360000|2025-11-20 17:06:00|233.77|233.64|233.77|233.69|233.82|233.74|233.72|233.64|65
1763658370000|2025-11-20 17:06:10|233.72|233.64|233.82|233.69|233.82|233.74|233.72|233.64|61
1763658380000|2025-11-20 17:06:20|233.77|233.74|233.72|233.64|233.82|233.74|233.67|233.59|66
1763658390000|2025-11-20 17:06:30|233.67|233.59|233.67|233.59|233.72|233.64|233.62|233.54|32
1763658400000|2025-11-20 17:06:40|233.62|233.54|233.67|233.59|233.72|233.59|233.62|233.54|27
1763658410000|2025-11-20 17:06:50|233.62|233.54|233.57|233.44|233.62|233.54|233.57|233.44|36
1763658420000|2025-11-20 17:07:00|233.62|233.49|233.47|233.34|233.62|233.54|233.37|233.24|69
1763658430000|2025-11-20 17:07:10|233.42|233.39|233.52|233.39|233.52|233.44|233.42|233.34|8
1763658440000|2025-11-20 17:07:20|233.47|233.44|233.52|233.44|233.57|233.44|233.47|233.39|21
1763658450000|2025-11-20 17:07:30|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.39|1
1763658460000|2025-11-20 17:07:40|233.57|233.49|233.57|233.49|233.67|233.59|233.57|233.44|6
1763658470000|2025-11-20 17:07:50|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|3
1763658480000|2025-11-20 17:08:00|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.49|18
1763658490000|2025-11-20 17:08:10|233.67|233.59|233.77|233.69|233.77|233.69|233.67|233.59|161
1763658500000|2025-11-20 17:08:20|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|120
1763658510000|2025-11-20 17:08:30|233.77|233.69|233.67|233.59|233.77|233.69|233.62|233.49|365
1763658520000|2025-11-20 17:08:40|233.72|233.64|233.72|233.64|233.72|233.64|233.67|233.59|78
1763658530000|2025-11-20 17:08:50|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|122
1763658540000|2025-11-20 17:09:00|233.82|233.59|233.67|233.59|233.82|233.64|233.67|233.54|92
1763658550000|2025-11-20 17:09:10|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|102
1763658560000|2025-11-20 17:09:20|233.67|233.54|233.57|233.49|233.67|233.54|233.57|233.49|270
1763658570000|2025-11-20 17:09:30|233.62|233.54|233.52|233.44|233.67|233.59|233.52|233.44|110
1763658580000|2025-11-20 17:09:40|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.49|30
1763658590000|2025-11-20 17:09:50|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|26
1763658600000|2025-11-20 17:10:00|233.47|233.39|233.47|233.34|233.47|233.39|233.37|233.29|232
1763658610000|2025-11-20 17:10:10|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.29|25
1763658620000|2025-11-20 17:10:20|233.52|233.44|233.52|233.39|233.57|233.49|233.52|233.39|8
1763658630000|2025-11-20 17:10:30|233.47|233.44|233.47|233.34|233.52|233.44|233.42|233.34|9
1763658640000|2025-11-20 17:10:40|233.42|233.29|233.37|233.29|233.47|233.34|233.32|233.24|5
1763658650000|2025-11-20 17:10:50|233.42|233.24|233.42|233.34|233.42|233.34|233.42|233.24|148
1763658660000|2025-11-20 17:11:00|233.47|233.39|233.42|233.29|233.47|233.39|233.42|233.29|14
1763658670000|2025-11-20 17:11:10|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.29|5
1763658680000|2025-11-20 17:11:20|233.47|233.29|233.37|233.29|233.52|233.44|233.37|233.29|21
1763658690000|2025-11-20 17:11:30|233.42|233.24|233.32|233.19|233.42|233.29|233.32|233.19|12
1763658700000|2025-11-20 17:11:40|233.27|233.24|233.17|233.09|233.32|233.24|233.17|233.09|36
1763658710000|2025-11-20 17:11:50|233.12|233.04|233.07|232.99|233.17|233.09|233.07|232.99|157
1763658720000|2025-11-20 17:12:00|233.12|233.04|233.02|232.94|233.12|233.04|232.97|232.89|50
1763658730000|2025-11-20 17:12:10|232.97|232.89|232.97|232.89|233.02|232.94|232.97|232.84|6
1763658740000|2025-11-20 17:12:20|232.92|232.84|232.92|232.84|232.97|232.84|232.87|232.79|30
1763658750000|2025-11-20 17:12:30|232.97|232.79|232.97|232.89|232.97|232.89|232.92|232.79|7
1763658760000|2025-11-20 17:12:40|233.02|232.94|232.92|232.84|233.02|232.94|232.92|232.84|4
1763658770000|2025-11-20 17:12:50|232.97|232.89|233.07|232.99|233.12|233.04|232.97|232.89|605
1763658780000|2025-11-20 17:13:00|233.12|233.04|233.02|232.94|233.12|233.04|233.02|232.94|102
1763658790000|2025-11-20 17:13:10|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.89|1
1763658800000|2025-11-20 17:13:20|233.02|232.94|233.07|232.94|233.12|232.99|233.02|232.94|15
1763658810000|2025-11-20 17:13:30|233.02||233.02||233.07||233.02||5
1763658820000|2025-11-20 17:13:40|232.97|232.89|233.02|232.94|233.07|232.94|232.97|232.89|8
1763658830000|2025-11-20 17:13:50|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|181
1763658840000|2025-11-20 17:14:00|233.12|232.99|233.27|233.19|233.27|233.19|233.12|232.99|9
1763658850000|2025-11-20 17:14:10|233.22|233.14|233.27|233.14|233.32|233.24|233.22|233.14|4
1763658860000|2025-11-20 17:14:20|233.32|233.19|233.47|233.39|233.52|233.39|233.32|233.19|14
1763658870000|2025-11-20 17:14:30|233.52|233.44|233.52|233.44|233.57|233.49|233.47|233.39|10
1763658880000|2025-11-20 17:14:40|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|110
1763658890000|2025-11-20 17:14:50|233.47|233.39|233.42|233.29|233.47|233.39|233.37|233.29|21
1763658900000|2025-11-20 17:15:00|233.37|233.24|233.32|233.24|233.37|233.24|233.22|233.14|34
1763658910000|2025-11-20 17:15:10|233.27|233.19|233.22|233.14|233.32|233.19|233.22|233.14|23
1763658920000|2025-11-20 17:15:20|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|16
1763658930000|2025-11-20 17:15:30|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|23
1763658940000|2025-11-20 17:15:40|233.17|233.09|233.27|233.19|233.32|233.24|233.17|233.09|35
1763658950000|2025-11-20 17:15:50|233.32|233.24|233.37|233.24|233.37|233.24|233.27|233.19|8
1763658960000|2025-11-20 17:16:00|233.32|233.29|233.22|233.14|233.37|233.29|233.12|233.04|111
1763658970000|2025-11-20 17:16:10|233.17|233.09|233.07|232.99|233.17|233.14|233.07|232.99|52
1763658980000|2025-11-20 17:16:20|233.12|233.04|233.12|233.04|233.17|233.04|233.12|232.99|4
1763658990000|2025-11-20 17:16:30|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.94|6
1763659000000|2025-11-20 17:16:40|233.12|232.94|233.02|232.94|233.12|232.99|233.02|232.94|3
1763659010000|2025-11-20 17:16:50|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.79|99
1763659020000|2025-11-20 17:17:00|232.97|232.89|232.92|232.84|233.02|232.94|232.92|232.84|15
1763659030000|2025-11-20 17:17:10|232.97|232.79|232.92|232.79|232.97|232.84|232.92|232.79|6
1763659040000|2025-11-20 17:17:20|232.97|232.84|232.92|232.84|232.97|232.89|232.87|232.79|55
1763659050000|2025-11-20 17:17:30|232.87|232.79|232.97|232.84|232.97|232.89|232.87|232.79|20
1763659060000|2025-11-20 17:17:40||232.89||232.84||232.89||232.84|3
1763659070000|2025-11-20 17:17:50|232.92|232.89|232.92|232.79|232.92|232.89|232.87|232.79|3
1763659080000|2025-11-20 17:18:00|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|9
1763659090000|2025-11-20 17:18:10|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.79|5
1763659100000|2025-11-20 17:18:20|232.87|232.79|232.82|232.74|232.87|232.79|232.77|232.69|8
1763659110000|2025-11-20 17:18:30|232.77|232.69|232.82|232.74|232.87|232.74|232.77|232.69|7
1763659120000|2025-11-20 17:18:40|232.87|232.79|232.97|232.89|232.97|232.89|232.82|232.79|110
1763659130000|2025-11-20 17:18:50|233.02|232.84|232.92|232.84|233.02|232.89|232.92|232.84|24
1763659140000|2025-11-20 17:19:00|232.97|232.89|232.92|232.79|232.97|232.89|232.87|232.79|9
1763659150000|2025-11-20 17:19:10|232.87|232.74|232.87|232.79|232.92|232.84|232.87|232.74|5
1763659160000|2025-11-20 17:19:20|232.92|232.84|233.02|232.94|233.02|232.94|232.92|232.84|9
1763659170000|2025-11-20 17:19:30|233.07|232.99|232.97|232.89|233.07|232.99|232.97|232.84|147
1763659180000|2025-11-20 17:19:40|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|42
1763659190000|2025-11-20 17:19:50|232.87|232.84|232.87|232.79|232.92|232.84|232.87|232.79|6
1763659200000|2025-11-20 17:20:00|232.82|232.74|232.87|232.79|232.87|232.79|232.77|232.69|36
1763659210000|2025-11-20 17:20:10|232.92|232.84|233.02|232.94|233.07|232.99|232.92|232.84|35
1763659220000|2025-11-20 17:20:20|233.07|232.89|233.02|232.89|233.07|232.94|232.97|232.89|17
1763659230000|2025-11-20 17:20:30|232.97|232.94|232.77|232.69|233.02|232.94|232.77|232.69|109
1763659240000|2025-11-20 17:20:40|232.72|232.64|232.87|232.79|232.87|232.79|232.72|232.64|82
1763659250000|2025-11-20 17:20:50|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|13
1763659260000|2025-11-20 17:21:00|232.92|232.79|233.07|232.99|233.07|232.99|232.87|232.79|9
1763659270000|2025-11-20 17:21:10|233.02|232.94|232.92|232.84|233.02|232.94|232.92|232.84|2
1763659280000|2025-11-20 17:21:20|233.02|232.89|233.12|233.04|233.12|233.04|233.02|232.89|28
1763659290000|2025-11-20 17:21:30|233.17|233.09|233.22|233.09|233.22|233.14|233.12|232.99|10
1763659300000|2025-11-20 17:21:40|233.17|233.14|233.17|233.04|233.22|233.14|233.12|233.04|140
1763659310000|2025-11-20 17:21:50|233.22|233.09|233.27|233.19|233.27|233.19|233.22|233.04|18
1763659320000|2025-11-20 17:22:00|233.32|233.14|233.37|233.24|233.37|233.29|233.27|233.14|27
1763659330000|2025-11-20 17:22:10|233.42|233.29|233.27|233.19|233.42|233.29|233.27|233.19|4
1763659340000|2025-11-20 17:22:20|233.22|233.14|233.02|232.94|233.22|233.14|233.02|232.94|23
1763659350000|2025-11-20 17:22:30|233.07|232.99|233.12|233.04|233.12|233.04|233.02|232.99|12
1763659360000|2025-11-20 17:22:40|233.17|233.09|233.07|232.99|233.17|233.09|233.07|232.99|19
1763659370000|2025-11-20 17:22:50|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|17
1763659380000|2025-11-20 17:23:00|233.12|232.94|233.12|233.04|233.17|233.09|233.07|232.94|57
1763659390000|2025-11-20 17:23:10|233.17|232.99|233.12|233.04|233.17|233.04|233.07|232.99|3
1763659400000|2025-11-20 17:23:20|233.17|232.99|233.12|233.04|233.17|233.04|233.07|232.94|16
1763659410000|2025-11-20 17:23:30|233.07|232.99|233.12|232.99|233.12|233.04|233.07|232.99|4
1763659420000|2025-11-20 17:23:40|233.17|233.04|233.12|232.99|233.17|233.09|233.07|232.99|15
1763659430000|2025-11-20 17:23:50|233.07|233.04|233.12|233.04|233.12|233.04|233.07|233.04|9
1763659440000|2025-11-20 17:24:00|233.17|233.09|233.22|233.14|233.22|233.14|233.12|233.04|30
1763659450000|2025-11-20 17:24:10|233.17|233.09|233.17|233.09|233.22|233.14|233.17|233.09|57
1763659460000|2025-11-20 17:24:20|233.12|233.04|233.07|232.99|233.17|233.04|233.07|232.99|17
1763659470000|2025-11-20 17:24:30|233.12|232.94|233.07|232.99|233.12|233.04|233.07|232.94|17
1763659480000|2025-11-20 17:24:40|233.12|233.04|233.12|233.04|233.17|233.04|233.07|232.99|17
1763659490000|2025-11-20 17:24:50|233.07|232.99|233.02|232.94|233.12|232.99|233.02|232.94|6
1763659500000|2025-11-20 17:25:00|232.92|232.89|232.87|232.79|232.92|232.89|232.87|232.74|161
1763659510000|2025-11-20 17:25:10|232.92|232.74|232.77|232.69|232.92|232.84|232.77|232.69|107
1763659520000|2025-11-20 17:25:20|232.82|232.74|232.77|232.69|232.82|232.74|232.72|232.64|12
1763659530000|2025-11-20 17:25:30|232.72|232.64|232.67|232.54|232.72|232.64|232.62|232.54|102
1763659540000|2025-11-20 17:25:40|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|128
1763659550000|2025-11-20 17:25:50|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|47
1763659560000|2025-11-20 17:26:00|232.62|232.54|232.77|232.69|232.82|232.69|232.62|232.54|58
1763659570000|2025-11-20 17:26:10|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.69|13
1763659580000|2025-11-20 17:26:20|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|13
1763659590000|2025-11-20 17:26:30|232.97|232.89|233.12|232.99|233.12|233.04|232.97|232.89|25
1763659600000|2025-11-20 17:26:40|233.07|233.04|233.07|232.99|233.07|233.04|233.02|232.94|17
1763659610000|2025-11-20 17:26:50|233.12|233.04|233.17|233.04|233.17|233.04|233.12|233.04|16
1763659620000|2025-11-20 17:27:00|233.12|233.09|233.27|233.14|233.27|233.14|233.12|233.09|7
1763659630000|2025-11-20 17:27:10|233.22|233.09|233.27|233.19|233.27|233.19|233.17|233.09|6
1763659640000|2025-11-20 17:27:20|233.32|233.14|233.27|233.19|233.32|233.19|233.22|233.14|10
1763659650000|2025-11-20 17:27:30|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|15
1763659660000|2025-11-20 17:27:40|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.94|13
1763659670000|2025-11-20 17:27:50|233.07|232.99|233.07|232.99|233.07|233.04|233.07|232.94|3
1763659680000|2025-11-20 17:28:00|233.12|232.94|233.22|233.14|233.22|233.14|233.12|232.94|31
1763659690000|2025-11-20 17:28:10|233.27|233.19|233.12|232.99|233.27|233.19|233.12|232.99|12
1763659700000|2025-11-20 17:28:20|233.07|233.04|233.17|233.09|233.17|233.09|233.07|232.99|11
1763659710000|2025-11-20 17:28:30|233.22|233.14|233.07|232.99|233.22|233.14|233.07|232.99|8
1763659720000|2025-11-20 17:28:40|233.12|233.04|233.12|233.04|233.12|233.04|233.12|232.99|2
1763659730000|2025-11-20 17:28:50|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|21
1763659740000|2025-11-20 17:29:00|233.07|232.99|233.02|232.89|233.07|232.99|233.02|232.89|2
1763659750000|2025-11-20 17:29:10|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|14
1763659760000|2025-11-20 17:29:20|233.07|232.99|232.97|232.84|233.07|232.99|232.97|232.84|3
1763659770000|2025-11-20 17:29:30|232.92|232.89|232.97|232.89|233.02|232.89|232.92|232.79|9
1763659780000|2025-11-20 17:29:40|233.02|232.84|232.97|232.89|233.02|232.89|232.97|232.84|1
1763659790000|2025-11-20 17:29:50|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|4
1763659800000|2025-11-20 17:30:00|232.92|232.79|233.12|233.04|233.12|233.04|232.92|232.79|31
1763659810000|2025-11-20 17:30:10|233.17|233.09|233.22|233.14|233.27|233.19|233.12|233.09|16
1763659820000|2025-11-20 17:30:20|233.27|233.09|233.17|233.09|233.27|233.14|233.17|233.04|5
1763659830000|2025-11-20 17:30:30|233.12|233.04|233.22|233.09|233.22|233.09|233.12|233.04|5
1763659840000|2025-11-20 17:30:40|233.17|233.14|233.17|233.04|233.27|233.14|233.17|233.04|7
1763659850000|2025-11-20 17:30:50|233.22|233.09|233.22|233.14|233.27|233.14|233.22|233.04|7
1763659860000|2025-11-20 17:31:00|233.12|233.09|233.12|233.04|233.22|233.14|233.12|233.04|13
1763659870000|2025-11-20 17:31:10|233.07|232.99|233.02|232.94|233.12|233.04|233.02|232.94|11
1763659880000|2025-11-20 17:31:20|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|14
1763659890000|2025-11-20 17:31:30|233.07|232.99|233.02|232.94|233.07|233.04|233.02|232.89|16
1763659900000|2025-11-20 17:31:40|232.97|232.89|232.87|232.74|232.97|232.89|232.87|232.74|7
1763659910000|2025-11-20 17:31:50|232.82|232.79|232.82|232.74|232.87|232.79|232.82|232.69|21
1763659920000|2025-11-20 17:32:00|232.87|232.79|232.97|232.89|233.02|232.94|232.87|232.79|56
1763659930000|2025-11-20 17:32:10|233.02|232.84|233.02|232.94|233.02|232.94|232.97|232.84|19
1763659940000|2025-11-20 17:32:20|232.97|232.89|233.02|232.89|233.02|232.94|232.92|232.79|17
1763659950000|2025-11-20 17:32:30|232.97|232.84|232.97|232.89|233.02|232.89|232.92|232.84|1
1763659960000|2025-11-20 17:32:40|232.92|232.84|232.87|232.74|232.97|232.89|232.82|232.74|13
1763659970000|2025-11-20 17:32:50|232.92|232.79|232.87|232.79|232.92|232.84|232.87|232.79|24
1763659980000|2025-11-20 17:33:00|232.82|232.74|232.77|232.69|232.87|232.74|232.72|232.64|40
1763659990000|2025-11-20 17:33:10|232.82|232.64|232.82|232.69|232.82|232.69|232.77|232.64|9
1763660000000|2025-11-20 17:33:20|232.77|232.74|232.82|232.69|232.82|232.74|232.77|232.69|11
1763660010000|2025-11-20 17:33:30|232.77|232.74|232.72|232.64|232.82|232.74|232.72|232.64|9
1763660020000|2025-11-20 17:33:40|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|6
1763660030000|2025-11-20 17:33:50|232.72|232.59|232.67|232.59|232.72|232.64|232.67|232.54|2
1763660040000|2025-11-20 17:34:00|232.72|232.54|232.62|232.54|232.72|232.59|232.62|232.49|20
1763660050000|2025-11-20 17:34:10|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|3
1763660060000|2025-11-20 17:34:20|232.67|232.49|232.62|232.54|232.67|232.59|232.62|232.49|11
1763660070000|2025-11-20 17:34:30|232.67|232.59|232.67|232.59|232.72|232.64|232.62|232.54|15
1763660080000|2025-11-20 17:34:40|232.62|232.54|232.72|232.64|232.72|232.64|232.62|232.54|21
1763660090000|2025-11-20 17:34:50|232.67|232.59|232.62|232.54|232.72|232.59|232.62|232.54|16
1763660100000|2025-11-20 17:35:00|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|160
1763660110000|2025-11-20 17:35:10|232.57|232.49|232.32|232.24|232.57|232.49|232.32|232.24|490
1763660120000|2025-11-20 17:35:20|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|20
1763660130000|2025-11-20 17:35:30|232.22|232.14|232.22|232.14|232.27|232.19|232.22|232.09|60
1763660140000|2025-11-20 17:35:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|27
1763660150000|2025-11-20 17:35:50|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|39
1763660160000|2025-11-20 17:36:00|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|146
1763660170000|2025-11-20 17:36:10|232.12|231.94|232.12|232.04|232.12|232.04|232.07|231.94|85
1763660180000|2025-11-20 17:36:20|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|60
1763660190000|2025-11-20 17:36:30|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|37
1763660200000|2025-11-20 17:36:40|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|7
1763660210000|2025-11-20 17:36:50|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|40
1763660220000|2025-11-20 17:37:00|232.22|232.14|232.32|232.24|232.37|232.29|232.22|232.09|268
1763660230000|2025-11-20 17:37:10|232.27|232.19|232.32|232.24|232.37|232.29|232.27|232.19|11
1763660240000|2025-11-20 17:37:20|232.37|232.19|232.12|232.04|232.37|232.19|232.12|232.04|5
1763660250000|2025-11-20 17:37:30|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|33
1763660260000|2025-11-20 17:37:40|232.17|231.99|232.17|232.09|232.17|232.09|232.07|231.99|107
1763660270000|2025-11-20 17:37:50|232.27|232.14|232.27|232.19|232.27|232.19|232.22|232.14|24
1763660280000|2025-11-20 17:38:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.09|100
1763660290000|2025-11-20 17:38:10|232.32|232.24|232.37|232.29|232.37|232.29|232.27|232.24|13
1763660300000|2025-11-20 17:38:20|232.42|232.34|232.57|232.49|232.57|232.49|232.37|232.29|25
1763660310000|2025-11-20 17:38:30|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|22
1763660320000|2025-11-20 17:38:40|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|159
1763660330000|2025-11-20 17:38:50|232.67||232.67||232.67||232.62||50
1763660340000|2025-11-20 17:39:00|232.62|232.59|232.72|232.64|232.77|232.69|232.62|232.59|17
1763660350000|2025-11-20 17:39:10|232.77|232.59|232.72|232.59|232.77|232.69|232.67|232.59|46
1763660360000|2025-11-20 17:39:20|232.67|232.54|232.62|232.54|232.67|232.59|232.62|232.54|6
1763660370000|2025-11-20 17:39:30|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|17
1763660380000|2025-11-20 17:39:40|232.72|232.54|232.67|232.59|232.77|232.64|232.67|232.54|6
1763660390000|2025-11-20 17:39:50|232.72|232.64|232.72|232.59|232.77|232.69|232.72|232.59|42
1763660400000|2025-11-20 17:40:00|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.64|27
1763660410000|2025-11-20 17:40:10|232.77|232.64|232.62|232.54|232.77|232.64|232.57|232.49|23
1763660420000|2025-11-20 17:40:20|232.67|232.49|232.57|232.49|232.67|232.54|232.57|232.49|1
1763660430000|2025-11-20 17:40:30|232.52|232.44|232.62|232.54|232.67|232.59|232.52|232.44|65
1763660440000|2025-11-20 17:40:40|232.67|232.49|232.57|232.49|232.67|232.54|232.57|232.49|10
1763660450000|2025-11-20 17:40:50|232.62|232.54|232.87|232.74|232.87|232.74|232.62|232.49|4
1763660460000|2025-11-20 17:41:00|232.82|232.69|232.82|232.69|232.87|232.74|232.72|232.64|103
1763660470000|2025-11-20 17:41:10|232.87|232.74|232.92|232.79|232.92|232.79|232.82|232.74|7
1763660480000|2025-11-20 17:41:20|232.87|232.74|232.77|232.69|232.87|232.79|232.77|232.69|10
1763660490000|2025-11-20 17:41:30|232.72|232.64|232.77|232.64|232.77|232.69|232.72|232.64|6
1763660500000|2025-11-20 17:41:40|232.82|232.69|232.67|232.59|232.82|232.74|232.67|232.59|21
1763660510000|2025-11-20 17:41:50|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|57
1763660520000|2025-11-20 17:42:00|232.72|232.54|232.62|232.49|232.72|232.64|232.62|232.49|0
1763660530000|2025-11-20 17:42:10|232.57|232.54|232.67|232.59|232.67|232.59|232.57|232.49|3
1763660540000|2025-11-20 17:42:20|232.62|232.54|232.57|232.49|232.62|232.59|232.57|232.49|7
1763660550000|2025-11-20 17:42:30|232.62|232.44|232.57|232.44|232.62|232.49|232.52|232.44|5
1763660560000|2025-11-20 17:42:40|232.52|232.49|232.52|232.44|232.57|232.49|232.47|232.39|87
1763660570000|2025-11-20 17:42:50|232.47|232.39|232.47|232.39|232.52|232.44|232.47|232.39|11
1763660580000|2025-11-20 17:43:00|232.42|232.34|232.42|232.29|232.47|232.39|232.37|232.29|9
1763660590000|2025-11-20 17:43:10|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.34|5
1763660600000|2025-11-20 17:43:20|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|3
1763660610000|2025-11-20 17:43:30|232.47|232.39|232.37|232.29|232.47|232.39|232.37|232.29|6
1763660620000|2025-11-20 17:43:40|232.42|232.24|232.22|232.14|232.42|232.24|232.22|232.14|3
1763660630000|2025-11-20 17:43:50|232.27|232.09|232.22|232.14|232.27|232.19|232.22|232.09|29
1763660640000|2025-11-20 17:44:00|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|7
1763660650000|2025-11-20 17:44:10|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|5
1763660660000|2025-11-20 17:44:20|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.14|2
1763660670000|2025-11-20 17:44:30|232.32|232.24|232.22|232.14|232.32|232.24|232.22|232.14|16
1763660680000|2025-11-20 17:44:40|232.27|232.19|232.22|232.09|232.32|232.24|232.22|232.09|2
1763660690000|2025-11-20 17:44:50|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|2
1763660700000|2025-11-20 17:45:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|231.99|5
1763660710000|2025-11-20 17:45:10|232.12|232.04|232.12|232.04|232.12|232.09|232.12|232.04|0
1763660720000|2025-11-20 17:45:20|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|59
1763660730000|2025-11-20 17:45:30|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|72
1763660740000|2025-11-20 17:45:40|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|61
1763660750000|2025-11-20 17:45:50|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|71
1763660760000|2025-11-20 17:46:00|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|53
1763660770000|2025-11-20 17:46:10|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|3
1763660780000|2025-11-20 17:46:20||231.84||231.89||231.89||231.84|1
1763660790000|2025-11-20 17:46:30|232.02|231.84|231.97|231.89|232.02|231.94|231.97|231.84|13
1763660800000|2025-11-20 17:46:40|232.02|231.94|232.12|232.04|232.12|232.04|231.97|231.89|7
1763660810000|2025-11-20 17:46:50|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|7
1763660820000|2025-11-20 17:47:00|232.12|232.04|232.22|232.09|232.22|232.14|232.07|231.99|6
1763660830000|2025-11-20 17:47:10|232.17|232.14|232.07|231.99|232.27|232.19|232.07|231.99|2
1763660840000|2025-11-20 17:47:20|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.94|21
1763660850000|2025-11-20 17:47:30|232.07|231.99|231.97|231.89|232.07|231.99|231.97|231.89|0
1763660860000|2025-11-20 17:47:40|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|2
1763660870000|2025-11-20 17:47:50|232.07|231.89|232.07|231.99|232.12|231.99|232.07|231.89|3
1763660880000|2025-11-20 17:48:00|232.02|231.94|232.17|232.09|232.17|232.09|232.02|231.94|12
1763660890000|2025-11-20 17:48:10|232.22|232.04|232.17|232.04|232.22|232.09|232.12|231.99|52
1763660900000|2025-11-20 17:48:20|232.12|231.99|232.07|231.94|232.17|232.04|232.07|231.94|1
1763660910000|2025-11-20 17:48:30|232.02|231.99|232.02|231.94|232.07|231.99|232.02|231.94|1
1763660920000|2025-11-20 17:48:40|231.97|231.89|231.97|231.89|232.02|231.94|231.97|231.89|2
1763660930000|2025-11-20 17:48:50|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|4
1763660940000|2025-11-20 17:49:00|232.07|231.99|231.97|231.89|232.07|231.99|231.92|231.84|3
1763660950000|2025-11-20 17:49:10|231.92|231.84|232.02|231.89|232.02|231.94|231.92|231.84|24
1763660960000|2025-11-20 17:49:20|232.12|231.94|232.12|231.99|232.12|232.04|232.07|231.94|12
1763660970000|2025-11-20 17:49:30|232.07|232.04|232.07|231.99|232.07|232.04|232.02|231.89|4
1763660980000|2025-11-20 17:49:40|232.02|231.94|232.02|231.94|232.07|231.99|232.02|231.94|2
1763660990000|2025-11-20 17:49:50||231.89||231.94||231.94||231.89|1
1763661000000|2025-11-20 17:50:00|232.07|231.99|232.22|232.09|232.22|232.14|232.07|231.99|7
1763661010000|2025-11-20 17:50:10|232.17|232.14|232.12|232.04|232.17|232.14|232.07|231.99|18
1763661020000|2025-11-20 17:50:20|232.07|231.99|231.97|231.84|232.07|231.99|231.92|231.84|60
1763661030000|2025-11-20 17:50:30|231.92|231.89|232.07|231.99|232.07|231.99|231.92|231.89|46
1763661040000|2025-11-20 17:50:40|232.12|231.94|232.17|232.09|232.17|232.09|232.07|231.94|2
1763661050000|2025-11-20 17:50:50|232.22|232.14|232.32|232.19|232.32|232.19|232.17|232.09|6
1763661060000|2025-11-20 17:51:00|232.27|232.14|232.32|232.24|232.32|232.24|232.22|232.14|9
1763661070000|2025-11-20 17:51:10|232.37|232.19|232.42|232.29|232.42|232.29|232.32|232.19|5
1763661080000|2025-11-20 17:51:20|232.47|232.34|232.42|232.34|232.47|232.39|232.37|232.29|102
1763661090000|2025-11-20 17:51:30|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|8
1763661100000|2025-11-20 17:51:40|232.37|232.19|232.37|232.29|232.37|232.29|232.37|232.19|1
1763661110000|2025-11-20 17:51:50|232.42|232.24|232.42|232.29|232.42|232.34|232.37|232.24|3
1763661120000|2025-11-20 17:52:00|232.47|232.34|232.52|232.44|232.52|232.44|232.47|232.29|16
1763661130000|2025-11-20 17:52:10|232.57|232.39|232.52|232.44|232.57|232.49|232.52|232.39|11
1763661140000|2025-11-20 17:52:20|232.57|232.49|232.47|232.39|232.57|232.49|232.47|232.39|2
1763661150000|2025-11-20 17:52:30|232.52|232.34|232.42|232.34|232.52|232.39|232.37|232.29|10
1763661160000|2025-11-20 17:52:40|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|3
1763661170000|2025-11-20 17:52:50|232.37|232.29|232.37|232.29|232.37|232.34|232.37|232.29|0
1763661180000|2025-11-20 17:53:00|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|4
1763661190000|2025-11-20 17:53:10|232.42|232.34|232.32|232.24|232.42|232.34|232.32|232.24|3
1763661200000|2025-11-20 17:53:20|232.27|232.19|232.12|232.04|232.27|232.19|232.12|232.04|65
1763661210000|2025-11-20 17:53:30|232.17|232.09|232.22|232.09|232.22|232.14|232.12|232.04|3
1763661220000|2025-11-20 17:53:40|232.17|232.14|232.17|232.09|232.22|232.14|232.17|232.09|3
1763661230000|2025-11-20 17:53:50|232.12|232.04|232.12|232.04|232.12|232.09|232.12|232.04|0
1763661240000|2025-11-20 17:54:00|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|4
1763661250000|2025-11-20 17:54:10|232.12|232.09|232.12|232.04|232.17|232.09|232.12|232.04|1
1763661260000|2025-11-20 17:54:20|232.17|231.99|232.02|231.94|232.17|231.99|232.02|231.94|121
1763661270000|2025-11-20 17:54:30|232.07|231.99|232.12|232.04|232.12|232.04|232.02|231.94|60
1763661280000|2025-11-20 17:54:40|232.17|231.99|232.07|231.99|232.17|232.04|232.07|231.94|1
1763661290000|2025-11-20 17:54:50|232.02|231.94|232.07|231.99|232.12|231.99|232.02|231.94|2
1763661300000|2025-11-20 17:55:00|232.02|231.94|232.07|231.99|232.12|232.04|232.02|231.94|8
1763661310000|2025-11-20 17:55:10|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|3
1763661320000|2025-11-20 17:55:20|232.17|232.04|232.17|232.09|232.22|232.09|232.17|231.99|4
1763661330000|2025-11-20 17:55:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|49
1763661340000|2025-11-20 17:55:40|232.12|232.04|232.12|232.04|232.22|232.14|232.12|232.04|262
1763661350000|2025-11-20 17:55:50|||||||||318
1763661360000|2025-11-20 17:56:00|232.17|232.09|232.12|232.04|232.22|232.14|232.12|232.04|336
1763661370000|2025-11-20 17:56:10|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|4
1763661380000|2025-11-20 17:56:20|232.12|232.04|232.12|232.04|232.17|232.09|232.07|232.04|9
1763661390000|2025-11-20 17:56:30|232.17|232.09|232.27|232.19|232.27|232.19|232.17|232.09|4
1763661400000|2025-11-20 17:56:40|232.22|232.14|232.27|232.14|232.27|232.19|232.22|232.14|113
1763661410000|2025-11-20 17:56:50|232.22|232.09|232.22|232.14|232.22|232.14|232.17|232.09|5
1763661420000|2025-11-20 17:57:00|232.27|232.19|232.27|232.19|232.32|232.19|232.22|232.14|110
1763661430000|2025-11-20 17:57:10|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|1
1763661440000|2025-11-20 17:57:20|232.22|232.14|232.22|232.14|232.27|232.19|232.22|232.14|330
1763661450000|2025-11-20 17:57:30|232.27|232.19|232.17|232.04|232.27|232.19|232.17|232.04|54
1763661460000|2025-11-20 17:57:40|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|12
1763661470000|2025-11-20 17:57:50|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|210
1763661480000|2025-11-20 17:58:00|232.17|232.09|232.27|232.19|232.27|232.19|232.17|232.09|71
1763661490000|2025-11-20 17:58:10|232.32|232.14|232.32|232.24|232.32|232.24|232.27|232.14|8
1763661500000|2025-11-20 17:58:20|232.27|232.19|232.22|232.14|232.32|232.24|232.22|232.09|142
1763661520000|2025-11-20 17:58:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|179
1763661530000|2025-11-20 17:58:50|232.22|232.14|232.27|232.19|232.32|232.19|232.22|232.14|1
1763661540000|2025-11-20 17:59:00|232.32|232.14|232.32|232.19|232.32|232.19|232.32|232.14|24
1763661550000|2025-11-20 17:59:10|232.37|232.24|232.42|232.29|232.42|232.34|232.37|232.24|3
1763661560000|2025-11-20 17:59:20|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.34|1
1763661570000|2025-11-20 17:59:30|232.37|232.29|232.42|232.34|232.42|232.34|232.32|232.24|77
1763661580000|2025-11-20 17:59:40|232.37|232.29|232.42|232.29|232.42|232.29|232.37|232.24|4
1763661590000|2025-11-20 17:59:50|232.37|232.24|232.37|232.29|232.37|232.29|232.37|232.24|2
1763661600000|2025-11-20 18:00:00|232.32|232.24|232.27|232.19|232.32|232.24|232.22|232.09|66
1763661610000|2025-11-20 18:00:10|232.32|232.14|232.32|232.24|232.37|232.24|232.27|232.14|2
1763661620000|2025-11-20 18:00:20|232.37|232.29|232.27|232.14|232.42|232.29|232.27|232.14|0
1763661630000|2025-11-20 18:00:30||232.19||232.19||232.19||232.14|0
1763661640000|2025-11-20 18:00:40|232.32|232.14|232.37|232.24|232.37|232.24|232.27|232.14|239
1763661650000|2025-11-20 18:00:50|232.32|232.29|232.47|232.34|232.47|232.34|232.32|232.29|2
1763661660000|2025-11-20 18:01:00|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|0
1763661670000|2025-11-20 18:01:10|232.42|232.34|232.47|232.34|232.47|232.34|232.37|232.34|2
1763661680000|2025-11-20 18:01:20|232.52|232.39|232.52|232.39|232.57|232.44|232.47|232.39|2
1763661690000|2025-11-20 18:01:30|232.57|232.44|232.47|232.39|232.57|232.44|232.47|232.39|1
1763661700000|2025-11-20 18:01:40|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|2
1763661710000|2025-11-20 18:01:50|232.42|232.29|232.47|232.34|232.47|232.39|232.42|232.29|18
1763661720000|2025-11-20 18:02:00|232.42|232.39|232.57|232.44|232.57|232.44|232.42|232.39|56
1763661730000|2025-11-20 18:02:10|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|10
1763661740000|2025-11-20 18:02:20|232.67|232.54|232.72|232.64|232.72|232.64|232.67|232.49|26
1763661750000|2025-11-20 18:02:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|5
1763661760000|2025-11-20 18:02:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|2
1763661770000|2025-11-20 18:02:50|232.67|232.49|232.67|232.59|232.67|232.59|232.62|232.49|4
1763661780000|2025-11-20 18:03:00|232.72|232.64|232.67|232.54|232.72|232.64|232.67|232.54|119
1763661790000|2025-11-20 18:03:10|232.72|232.59|232.82|232.74|232.82|232.74|232.72|232.59|5
1763661800000|2025-11-20 18:03:20|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|16
1763661810000|2025-11-20 18:03:30|232.87|232.79|232.87|232.74|232.87|232.79|232.82|232.74|3
1763661820000|2025-11-20 18:03:40|232.82|232.69|232.77|232.69|232.82|232.69|232.77|232.69|10
1763661830000|2025-11-20 18:03:50|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|12
1763661840000|2025-11-20 18:04:00|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|2
1763661850000|2025-11-20 18:04:10|232.92|232.74|232.87|232.74|232.92|232.74|232.87|232.74|1
1763661860000|2025-11-20 18:04:20|232.92|232.79|232.92|232.84|232.92|232.84|232.92|232.74|3
1763661870000|2025-11-20 18:04:30|232.87|232.79|232.87|232.74|232.87|232.79|232.82|232.69|3
1763661880000|2025-11-20 18:04:40|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|0
1763661890000|2025-11-20 18:04:50|232.92|232.74|232.92|232.79|232.92|232.79|232.92|232.74|1
1763661900000|2025-11-20 18:05:00|232.87|232.74|232.97|232.89|232.97|232.89|232.82|232.69|34
1763661910000|2025-11-20 18:05:10|233.02|232.94|233.02|232.94|233.07|232.94|233.02|232.89|12
1763661920000|2025-11-20 18:05:20|233.07|232.99|232.97|232.89|233.07|232.99|232.97|232.89|9
1763661930000|2025-11-20 18:05:30|233.07|232.94|233.07|232.99|233.07|232.99|233.07|232.94|498
1763661940000|2025-11-20 18:05:40||232.94||232.99||232.99||232.94|8
1763661950000|2025-11-20 18:05:50|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.89|10
1763661960000|2025-11-20 18:06:00|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.99|49
1763661970000|2025-11-20 18:06:10|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|44
1763661980000|2025-11-20 18:06:20|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.14|1
1763661990000|2025-11-20 18:06:30|233.27|233.09|233.27|233.14|233.27|233.14|233.27|233.09|3
1763662000000|2025-11-20 18:06:40|233.32|233.19|233.32|233.24|233.32|233.24|233.32|233.19|1
1763662010000|2025-11-20 18:06:50||233.19||233.24||233.24||233.19|0
1763662020000|2025-11-20 18:07:00|233.37|233.29|233.37|233.24|233.37|233.29|233.37|233.24|54
1763662030000|2025-11-20 18:07:10||233.29||233.24||233.29||233.24|5
1763662040000|2025-11-20 18:07:20|233.32|233.19|233.22|233.14|233.32|233.19|233.22|233.09|7
1763662050000|2025-11-20 18:07:30|233.27||233.22||233.27||233.22||1
1763662060000|2025-11-20 18:07:40|233.17|233.09|233.17|233.09|233.17|233.14|233.17|233.04|0
1763662070000|2025-11-20 18:07:50|233.22|233.04|233.22|233.09|233.22|233.09|233.22|233.04|1
1763662080000|2025-11-20 18:08:00|233.27|233.14|233.32|233.19|233.32|233.24|233.27|233.14|10
1763662100000|2025-11-20 18:08:20||233.24||233.24||233.24||233.24|0
1763662110000|2025-11-20 18:08:30|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.19|40
1763662120000|2025-11-20 18:08:40|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.24|12
1763662130000|2025-11-20 18:08:50||233.24||233.24||233.24||233.24|0
1763662140000|2025-11-20 18:09:00|233.32|233.29|233.32|233.24|233.37|233.29|233.32|233.24|1
1763662150000|2025-11-20 18:09:10|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|1
1763662160000|2025-11-20 18:09:20|233.37|233.29|233.37|233.29|233.42|233.29|233.37|233.24|1
1763662170000|2025-11-20 18:09:30|233.42|233.24|233.42|233.29|233.42|233.29|233.42|233.24|0
1763662180000|2025-11-20 18:09:40|233.47|233.34|233.47|233.34|233.47|233.34|233.42|233.34|2
1763662190000|2025-11-20 18:09:50||233.39||233.39||233.39||233.39|0
1763662200000|2025-11-20 18:10:00|233.52|233.34|233.47|233.34|233.52|233.34|233.47|233.34|7
1763662210000|2025-11-20 18:10:10|233.42|233.39|233.37|233.29|233.42|233.39|233.37|233.29|0
1763662220000|2025-11-20 18:10:20||233.24||233.29||233.29||233.24|0
1763662230000|2025-11-20 18:10:30|233.42|233.34|233.47|233.34|233.47|233.34|233.42|233.34|1
1763662240000|2025-11-20 18:10:40|233.42||233.42||233.42||233.42||0
1763662250000|2025-11-20 18:10:50|233.47||233.47||233.47||233.47||0
1763662260000|2025-11-20 18:11:00|233.52|233.39|233.52|233.44|233.52|233.44|233.47|233.39|0
1763662270000|2025-11-20 18:11:10|233.57|233.49|233.57|233.44|233.57|233.49|233.57|233.44|14
1763662280000|2025-11-20 18:11:20|233.52|233.39|233.52|233.39|233.52|233.44|233.52|233.39|0
1763662290000|2025-11-20 18:11:30|233.57|233.44|233.57|233.49|233.57|233.49|233.57|233.44|1
1763662300000|2025-11-20 18:11:40|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|4
1763662310000|2025-11-20 18:11:50|233.57|233.54|233.62|233.49|233.67|233.54|233.57|233.49|66
1763662320000|2025-11-20 18:12:00|233.67|233.54|233.62|233.54|233.67|233.54|233.62|233.54|1
1763662340000|2025-11-20 18:12:20||233.49||233.49||233.49||233.49|4
1763662350000|2025-11-20 18:12:30|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|1
1763662360000|2025-11-20 18:12:40|233.62|233.49|233.62|233.54|233.62|233.54|233.62|233.49|0
1763662370000|2025-11-20 18:12:50|233.67||233.67||233.67||233.67||1
1763662380000|2025-11-20 18:13:00|233.72|233.59|233.72|233.59|233.72|233.64|233.72|233.59|9
1763662390000|2025-11-20 18:13:10|233.77|233.64|233.77|233.69|233.77|233.69|233.77|233.64|2
1763662400000|2025-11-20 18:13:20|233.82|233.74|233.82|233.69|233.82|233.74|233.82|233.69|0
1763662410000|2025-11-20 18:13:30|233.77|233.74|233.77|233.69|233.77|233.74|233.77|233.69|0
1763662420000|2025-11-20 18:13:40|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.64|9
1763662430000|2025-11-20 18:13:50|||||||||1
1763662440000|2025-11-20 18:14:00|233.82|233.74|233.82|233.69|233.87|233.79|233.82|233.69|3
1763662450000|2025-11-20 18:14:10|233.87|233.74|233.87|233.74|233.87|233.79|233.82|233.74|8
1763662460000|2025-11-20 18:14:20|233.92|233.79|234.02|233.89|234.02|233.89|233.92|233.79|3
1763662470000|2025-11-20 18:14:30|233.97||233.97||234.02||233.97||0
1763662480000|2025-11-20 18:14:40|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|1
1763662490000|2025-11-20 18:14:50|234.07||234.07||234.07||234.07||1
1763662500000|2025-11-20 18:15:00|234.12|233.99|234.07|233.94|234.12|233.99|234.02|233.89|2
1763662510000|2025-11-20 18:15:10|234.02|233.89|234.02|233.89|234.02|233.94|234.02|233.89|0
1763662520000|2025-11-20 18:15:20||233.94||233.89||233.94||233.89|0
1763662530000|2025-11-20 18:15:30|233.97|233.84|234.02|233.89|234.02|233.89|233.97|233.84|6
1763662540000|2025-11-20 18:15:40|233.97|233.84|233.92|233.79|233.97|233.84|233.92|233.79|19
1763662550000|2025-11-20 18:15:50|233.87|233.84|233.87|233.74|233.87|233.84|233.87|233.74|0
1763662560000|2025-11-20 18:16:00|233.82|233.69|233.82|233.69|233.82|233.69|233.82|233.69|1
1763662570000|2025-11-20 18:16:10|233.87|233.74|233.87|233.79|233.92|233.79|233.87|233.74|2
1763662590000|2025-11-20 18:16:30|233.82|233.69|233.72|233.64|233.82|233.69|233.72|233.59|26
1763662600000|2025-11-20 18:16:40|233.67|233.59|233.67|233.54|233.67|233.64|233.67|233.54|0
1763662610000|2025-11-20 18:16:50|233.62||233.62||233.62||233.62||0
1763662620000|2025-11-20 18:17:00|233.67|233.59|233.72|233.59|233.72|233.64|233.62|233.54|4
1763662630000|2025-11-20 18:17:10|233.77|233.64|233.72|233.64|233.82|233.74|233.72|233.64|10
1763662640000|2025-11-20 18:17:20|233.77|233.59|233.72|233.64|233.77|233.69|233.72|233.59|104
1763662650000|2025-11-20 18:17:30|233.67|233.59|233.67|233.59|233.72|233.59|233.67|233.54|26
1763662660000|2025-11-20 18:17:40|233.72|233.54|233.62|233.54|233.72|233.54|233.62|233.54|5
1763662670000|2025-11-20 18:17:50|233.57|233.49|233.52|233.44|233.57|233.54|233.52|233.44|53
1763662680000|2025-11-20 18:18:00|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.39|17
1763662690000|2025-11-20 18:18:10|233.47|233.39|233.42|233.34|233.47|233.44|233.42|233.34|4
1763662700000|2025-11-20 18:18:20|233.47|233.29|233.42|233.29|233.47|233.29|233.37|233.29|105
1763662710000|2025-11-20 18:18:30|233.47|233.34|233.52|233.44|233.52|233.44|233.47|233.34|2
1763662720000|2025-11-20 18:18:40|233.47|233.39|233.47|233.34|233.47|233.39|233.42|233.34|20
1763662730000|2025-11-20 18:18:50|233.52|233.39|233.47|233.39|233.52|233.39|233.47|233.39|0
1763662740000|2025-11-20 18:19:00|233.52|233.44|233.57|233.44|233.57|233.44|233.47|233.39|1
1763662750000|2025-11-20 18:19:10|233.62|233.49|233.62|233.49|233.62|233.54|233.62|233.44|5
1763662760000|2025-11-20 18:19:20|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.49|0
1763662770000|2025-11-20 18:19:30|233.62|233.49|233.62|233.54|233.62|233.54|233.62|233.49|7
1763662780000|2025-11-20 18:19:40|233.57|233.49|233.62|233.49|233.62|233.49|233.57|233.49|1
1763662790000|2025-11-20 18:19:50|233.67|233.54|233.67|233.54|233.67|233.59|233.67|233.54|1
1763662800000|2025-11-20 18:20:00|233.72|233.59|233.72|233.59|233.77|233.64|233.72|233.59|4
1763662810000|2025-11-20 18:20:10|233.77|233.64|233.67|233.59|233.77|233.64|233.67|233.59|0
1763662820000|2025-11-20 18:20:20|233.72|233.54|233.62|233.54|233.72|233.54|233.62|233.54|3
1763662830000|2025-11-20 18:20:30|233.67|233.59|233.72|233.59|233.72|233.64|233.67|233.59|127
1763662840000|2025-11-20 18:20:40|233.77|233.64|233.82|233.69|233.82|233.69|233.77|233.59|101
1763662850000|2025-11-20 18:20:50||233.74||233.74||233.74||233.69|26
1763662860000|2025-11-20 18:21:00|233.87|233.69|233.82|233.74|233.87|233.74|233.82|233.69|0
1763662870000|2025-11-20 18:21:10|233.87|233.69|233.82|233.69|233.87|233.74|233.82|233.69|0
1763662880000|2025-11-20 18:21:20|233.77|233.64|233.57|233.49|233.77|233.64|233.57|233.49|14
1763662890000|2025-11-20 18:21:30|233.62|233.44|233.57|233.49|233.62|233.49|233.52|233.44|3
1763662900000|2025-11-20 18:21:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|0
1763662910000|2025-11-20 18:21:50|233.67||233.62||233.67||233.62||0
1763662920000|2025-11-20 18:22:00|233.67|233.59|233.57|233.49|233.67|233.59|233.57|233.49|36
1763662930000|2025-11-20 18:22:10|233.62|233.44|233.62|233.54|233.67|233.54|233.62|233.44|52
1763662940000|2025-11-20 18:22:20|233.67||233.67||233.67||233.62||0
1763662950000|2025-11-20 18:22:30|233.62|233.49|233.62|233.49|233.67|233.49|233.62|233.49|1
1763662970000|2025-11-20 18:22:50|233.67|233.54|233.72|233.59|233.72|233.59|233.67|233.54|0
1763662980000|2025-11-20 18:23:00|233.67|233.54|233.57|233.49|233.72|233.54|233.57|233.49|2
1763662990000|2025-11-20 18:23:10|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|56
1763663000000|2025-11-20 18:23:20|233.57|233.49|233.52|233.44|233.62|233.49|233.52|233.44|6
1763663010000|2025-11-20 18:23:30|233.57||233.52||233.57||233.52||0
1763663020000|2025-11-20 18:23:40|233.57|233.49|233.62|233.49|233.62|233.49|233.52|233.49|0
1763663030000|2025-11-20 18:23:50|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.54|0
1763663040000|2025-11-20 18:24:00|233.72|233.59|233.67|233.54|233.72|233.59|233.67|233.54|2
1763663050000|2025-11-20 18:24:10|233.62|233.49|233.57|233.44|233.62|233.49|233.57|233.44|0
1763663060000|2025-11-20 18:24:20|233.52|233.39|233.52|233.39|233.52|233.39|233.52|233.39|0
1763663070000|2025-11-20 18:24:30|233.47|233.44|233.57|233.44|233.57|233.44|233.47|233.44|0
1763663080000|2025-11-20 18:24:40|233.52|233.39|233.47|233.39|233.52|233.39|233.47|233.39|0
1763663090000|2025-11-20 18:24:50|233.42|233.34|233.42|233.29|233.42|233.34|233.37|233.29|20
1763663100000|2025-11-20 18:25:00|233.37|233.34|233.42|233.34|233.47|233.34|233.37|233.34|0
1763663110000|2025-11-20 18:25:10|233.47|233.39|233.52|233.39|233.52|233.39|233.42|233.34|0
1763663120000|2025-11-20 18:25:20|233.47|233.34|233.42|233.34|233.47|233.34|233.42|233.29|0
1763663130000|2025-11-20 18:25:30|233.47||233.47||233.47||233.42||0
1763663140000|2025-11-20 18:25:40|233.42|233.29|233.47|233.34|233.47|233.34|233.42|233.29|0
1763663150000|2025-11-20 18:25:50|233.52|233.39|233.47|233.34|233.52|233.39|233.47|233.34|0
1763663160000|2025-11-20 18:26:00|233.42|233.29|233.42|233.34|233.47|233.34|233.42|233.29|2
1763663170000|2025-11-20 18:26:10|233.37|233.29|233.42|233.29|233.42|233.34|233.37|233.29|0
1763663180000|2025-11-20 18:26:20||233.34||233.29||233.34||233.29|0
1763663190000|2025-11-20 18:26:30|233.47|233.34|233.47|233.34|233.47|233.34|233.42|233.34|2
1763663200000|2025-11-20 18:26:40|233.42|233.29|233.42|233.29|233.42|233.29|233.37|233.24|1
1763663210000|2025-11-20 18:26:50|233.37|233.34|233.37|233.24|233.37|233.34|233.37|233.24|0
1763663220000|2025-11-20 18:27:00|233.42|233.29|233.37|233.29|233.47|233.34|233.37|233.29|0
1763663230000|2025-11-20 18:27:10|233.42|233.24|233.42|233.29|233.42|233.29|233.37|233.24|0
1763663240000|2025-11-20 18:27:20|233.47|233.34|233.42|233.29|233.47|233.34|233.42|233.29|0
1763663250000|2025-11-20 18:27:30|233.37|233.24|233.37|233.24|233.37|233.24|233.37|233.24|0
1763663260000|2025-11-20 18:27:40|233.42|233.29|233.47|233.34|233.47|233.34|233.42|233.29|0
1763663270000|2025-11-20 18:27:50||233.39||233.34||233.39||233.34|0
1763663280000|2025-11-20 18:28:00|233.42|233.29|233.37|233.29|233.42|233.29|233.37|233.24|0
1763663290000|2025-11-20 18:28:10|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|0
1763663300000|2025-11-20 18:28:20|233.42|233.34|233.52|233.39|233.52|233.39|233.42|233.34|1
1763663310000|2025-11-20 18:28:30|233.57|233.44|233.57|233.44|233.57|233.44|233.52|233.39|0
1763663320000|2025-11-20 18:28:40|233.52|233.39|233.47|233.39|233.52|233.39|233.47|233.39|4
1763663330000|2025-11-20 18:28:50||233.34||233.34||233.39||233.34|1
1763663340000|2025-11-20 18:29:00|233.42|233.39|233.42|233.34|233.42|233.39|233.42|233.29|0
1763663350000|2025-11-20 18:29:10|233.47|233.29|233.52|233.39|233.52|233.39|233.47|233.29|0
1763663360000|2025-11-20 18:29:20||233.44||233.44||233.44||233.39|0
1763663370000|2025-11-20 18:29:30|233.57|233.39|233.52|233.39|233.57|233.39|233.52|233.39|0
1763663380000|2025-11-20 18:29:40|233.47|233.34|233.42|233.34|233.47|233.34|233.42|233.29|0
1763663390000|2025-11-20 18:29:50|233.47||233.47||233.47||233.47||0
1763663400000|2025-11-20 18:30:00|233.42|233.29|233.42|233.34|233.47|233.34|233.42|233.29|0
1763663410000|2025-11-20 18:30:10||233.29||233.29||233.34||233.29|0
1763663420000|2025-11-20 18:30:20||233.34||233.29||233.34||233.29|0
1763663430000|2025-11-20 18:30:30|233.37|233.24|233.37|233.29|233.37|233.29|233.37|233.24|0
1763663440000|2025-11-20 18:30:40|233.42|233.34|233.47|233.34|233.47|233.39|233.42|233.34|0
1763663450000|2025-11-20 18:30:50|233.42|233.39|233.42|233.34|233.47|233.39|233.42|233.34|0
1763663460000|2025-11-20 18:31:00|233.47|233.39|233.52|233.39|233.52|233.44|233.47|233.34|2
1763663470000|2025-11-20 18:31:10|233.47|233.44|233.52|233.44|233.52|233.44|233.47|233.44|0
1763663480000|2025-11-20 18:31:20|233.47|233.39|233.52|233.39|233.52|233.44|233.47|233.34|0
1763663490000|2025-11-20 18:31:30|233.47|233.34|233.42|233.29|233.47|233.34|233.42|233.29|0
1763663500000|2025-11-20 18:31:40|233.47|233.34|233.42|233.34|233.47|233.34|233.42|233.29|0
1763663510000|2025-11-20 18:31:50|233.47|233.29|233.52|233.39|233.52|233.39|233.42|233.29|107
1763663520000|2025-11-20 18:32:00|233.47|233.44|233.52|233.44|233.52|233.44|233.47|233.44|0
1763663530000|2025-11-20 18:32:10|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.34|0
1763663540000|2025-11-20 18:32:20|233.47|233.34|233.47|233.34|233.52|233.39|233.47|233.34|0
1763663550000|2025-11-20 18:32:30|233.42|233.29|233.42|233.29|233.47|233.34|233.37|233.29|20
1763663560000|2025-11-20 18:32:40|233.37|233.24|233.32|233.19|233.42|233.29|233.32|233.19|0
1763663570000|2025-11-20 18:32:50|233.27|233.14|233.17|233.09|233.32|233.14|233.17|233.09|6
1763663580000|2025-11-20 18:33:00|233.22|233.04|233.12|233.04|233.22|233.04|233.12|232.99|3
1763663590000|2025-11-20 18:33:10|233.17|233.09|233.17|233.04|233.17|233.09|233.17|233.04|3
1763663600000|2025-11-20 18:33:20|233.12|232.99|233.07|232.99|233.12|232.99|233.07|232.99|10
1763663610000|2025-11-20 18:33:30|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|11
1763663620000|2025-11-20 18:33:40||232.89||232.89||232.94||232.89|1
1763663630000|2025-11-20 18:33:50|232.97|232.84|232.97|232.89|233.02|232.89|232.97|232.84|0
1763663640000|2025-11-20 18:34:00|233.02|232.84|232.97|232.84|233.02|232.89|232.92|232.84|3
1763663650000|2025-11-20 18:34:10|232.92|232.79|232.97|232.84|232.97|232.84|232.87|232.79|192
1763663660000|2025-11-20 18:34:20|233.02|232.89|233.07|232.99|233.07|232.99|233.02|232.89|7
1763663670000|2025-11-20 18:34:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|2
1763663680000|2025-11-20 18:34:40||232.99||232.99||233.04||232.99|6
1763663690000|2025-11-20 18:34:50|233.17|233.04|233.17|233.09|233.17|233.09|233.17|232.99|2
1763663700000|2025-11-20 18:35:00|233.22|233.04|233.17|233.04|233.22|233.09|233.17|233.04|1
1763663710000|2025-11-20 18:35:10|233.12|233.09|233.12|232.99|233.17|233.09|233.12|232.99|0
1763663720000|2025-11-20 18:35:20|233.07||233.12||233.12||233.07||0
1763663730000|2025-11-20 18:35:30|233.07|232.94|233.07|232.94|233.07|232.99|233.07|232.94|20
1763663740000|2025-11-20 18:35:40|233.02|232.99|233.12|232.99|233.12|232.99|233.02|232.99|3
1763663750000|2025-11-20 18:35:50|233.07|232.94|233.07|232.94|233.07|232.94|233.07|232.94|1
1763663760000|2025-11-20 18:36:00|233.02|232.89|233.02|232.89|233.02|232.94|233.02|232.89|0
1763663770000|2025-11-20 18:36:10|232.97|232.94|233.02|232.89|233.02|232.94|232.97|232.89|0
1763663790000|2025-11-20 18:36:30|232.97||232.97||232.97||232.97||0
1763663800000|2025-11-20 18:36:40|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|50
1763663810000|2025-11-20 18:36:50|232.92||232.87||232.92||232.87||5
1763663820000|2025-11-20 18:37:00|232.92|232.74|232.92|232.79|232.92|232.79|232.87|232.74|4
1763663830000|2025-11-20 18:37:10|232.87|232.74|232.87|232.74|232.92|232.79|232.87|232.74|2
1763663840000|2025-11-20 18:37:20||232.79||232.79||232.79||232.79|2
1763663850000|2025-11-20 18:37:30|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|2
1763663860000|2025-11-20 18:37:40|232.87||232.92||232.92||232.87||3
1763663870000|2025-11-20 18:37:50|232.87|232.74|232.87|232.74|232.87|232.79|232.87|232.74|6
1763663880000|2025-11-20 18:38:00|232.82|232.79|232.87|232.79|232.92|232.79|232.82|232.79|8
1763663890000|2025-11-20 18:38:10|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|1
1763663900000|2025-11-20 18:38:20|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|2
1763663910000|2025-11-20 18:38:30||232.64||232.64||232.64||232.64|7
1763663920000|2025-11-20 18:38:40|232.72|232.59|232.62|232.54|232.72|232.59|232.62|232.54|112
1763663930000|2025-11-20 18:38:50|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|7
1763663940000|2025-11-20 18:39:00|232.77||232.72||232.77||232.72||3
1763663950000|2025-11-20 18:39:10|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|6
1763663960000|2025-11-20 18:39:20|232.77||232.77||232.77||232.77||0
1763663970000|2025-11-20 18:39:30|232.72|232.59|232.72|232.64|232.72|232.64|232.72|232.59|1
1763663980000|2025-11-20 18:39:40||232.59||232.59||232.59||232.59|1
1763663990000|2025-11-20 18:39:50||232.64||232.64||232.64||232.64|1
1763664000000|2025-11-20 18:40:00|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|2
1763664010000|2025-11-20 18:40:10||232.64||232.64||232.64||232.64|0
1763664020000|2025-11-20 18:40:20|232.77||232.72||232.77||232.72||2
1763664030000|2025-11-20 18:40:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|3
1763664040000|2025-11-20 18:40:40|232.72||232.72||232.72||232.72||6
1763664050000|2025-11-20 18:40:50|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.59|1
1763664060000|2025-11-20 18:41:00|232.72||232.72||232.72||232.72||1
1763664070000|2025-11-20 18:41:10|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.59|2
1763664080000|2025-11-20 18:41:20|232.72||232.72||232.72||232.67||0
1763664090000|2025-11-20 18:41:30|232.67||232.67||232.67||232.67||0
1763664100000|2025-11-20 18:41:40||232.54||232.54||232.54||232.54|15
1763664110000|2025-11-20 18:41:50|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|7
1763664120000|2025-11-20 18:42:00||232.64||232.64||232.64||232.59|12
1763664130000|2025-11-20 18:42:10|232.77|232.59|232.77|232.64|232.77|232.64|232.77|232.59|29
1763664140000|2025-11-20 18:42:20|232.72||232.77||232.77||232.72||6
1763664150000|2025-11-20 18:42:30|232.72|232.59|232.72|232.64|232.72|232.64|232.72|232.59|1
1763664160000|2025-11-20 18:42:40|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|5
1763664170000|2025-11-20 18:42:50|232.67||232.67||232.67||232.67||0
1763664180000|2025-11-20 18:43:00|232.62||232.67||232.67||232.62||2
1763664190000|2025-11-20 18:43:10|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|0
1763664200000|2025-11-20 18:43:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|2
1763664210000|2025-11-20 18:43:30||232.59||232.59||232.59||232.59|1
1763664220000|2025-11-20 18:43:40||232.64||232.64||232.64||232.64|0
1763664230000|2025-11-20 18:43:50||232.59||232.59||232.59||232.59|3
1763664240000|2025-11-20 18:44:00||232.64||232.59||232.64||232.59|1
1763664250000|2025-11-20 18:44:10|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|103
1763664260000|2025-11-20 18:44:20||232.49||232.54||232.54||232.49|2
1763664270000|2025-11-20 18:44:30|232.67|232.49|232.67|232.54|232.67|232.54|232.67|232.49|1
1763664280000|2025-11-20 18:44:40|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|1
1763664290000|2025-11-20 18:44:50||232.54||232.54||232.54||232.54|0
1763664300000|2025-11-20 18:45:00|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1763664310000|2025-11-20 18:45:10|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|3
1763664320000|2025-11-20 18:45:20|232.57||232.62||232.62||232.57||0
1763664330000|2025-11-20 18:45:30|232.57||232.57||232.57||232.57||0
1763664340000|2025-11-20 18:45:40|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|59
1763664350000|2025-11-20 18:45:50||232.44||232.39||232.44||232.39|1
1763664360000|2025-11-20 18:46:00|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.44|0
1763664380000|2025-11-20 18:46:20|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.29|4
1763664400000|2025-11-20 18:46:40||232.34||232.34||232.34||232.34|1
1763664410000|2025-11-20 18:46:50|232.42||232.42||232.42||232.42||0
1763664420000|2025-11-20 18:47:00|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|0
1763664430000|2025-11-20 18:47:10|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|12
1763664440000|2025-11-20 18:47:20|232.52||232.52||232.52||232.52||2
1763664450000|2025-11-20 18:47:30|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|15
1763664460000|2025-11-20 18:47:40||232.34||232.39||232.39||232.34|2
1763664470000|2025-11-20 18:47:50||232.34||232.39||232.39||232.34|1
1763664480000|2025-11-20 18:48:00|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.24|14
1763664490000|2025-11-20 18:48:10||232.24||232.29||232.29||232.24|0
1763664500000|2025-11-20 18:48:20||232.24||232.24||232.24||232.24|8
1763664510000|2025-11-20 18:48:30|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|2
1763664520000|2025-11-20 18:48:40|232.37||232.37||232.37||232.37||0
1763664530000|2025-11-20 18:48:50|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|4
1763664540000|2025-11-20 18:49:00|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|16
1763664560000|2025-11-20 18:49:20||232.24||232.24||232.24||232.24|1
1763664570000|2025-11-20 18:49:30||232.29||232.24||232.29||232.24|1
1763664600000|2025-11-20 18:50:00|232.32|232.14|232.07|231.99|232.32|232.14|232.07|231.99|62
1763664610000|2025-11-20 18:50:10|231.97|231.84|231.97|231.84|231.97|231.84|231.92|231.79|181
1763664620000|2025-11-20 18:50:20|232.02|231.89|232.07|231.94|232.07|231.94|232.02|231.89|88
1763664630000|2025-11-20 18:50:30|232.02||232.02||232.02||232.02||0
1763664640000|2025-11-20 18:50:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|0
1763664650000|2025-11-20 18:50:50|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|2
1763664660000|2025-11-20 18:51:00|232.07|231.94|232.17|232.04|232.17|232.04|232.07|231.94|8
1763664670000|2025-11-20 18:51:10|232.12|231.99|232.07|231.99|232.12|231.99|232.02|231.94|10
1763664680000|2025-11-20 18:51:20|232.12||232.12||232.12||232.07||0
1763664690000|2025-11-20 18:51:30||232.04||232.04||232.04||232.04|0
1763664710000|2025-11-20 18:51:50|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|2
1763664720000|2025-11-20 18:52:00||231.99||231.99||231.99||231.94|2
1763664730000|2025-11-20 18:52:10|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|9
1763664740000|2025-11-20 18:52:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|1
1763664750000|2025-11-20 18:52:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|4
1763664760000|2025-11-20 18:52:40|||||||||2
1763664770000|2025-11-20 18:52:50|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|8
1763664780000|2025-11-20 18:53:00|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|31
1763664790000|2025-11-20 18:53:10|231.97|231.84|231.97|231.89|232.02|231.89|231.97|231.84|101
1763664800000|2025-11-20 18:53:20|232.02||231.97||232.02||231.97||1
1763664810000|2025-11-20 18:53:30|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|5
1763664820000|2025-11-20 18:53:40|231.87|231.74|231.87|231.74|231.87|231.74|231.87|231.74|1
1763664840000|2025-11-20 18:54:00|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|4
1763664850000|2025-11-20 18:54:10|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|0
1763664860000|2025-11-20 18:54:20|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|0
1763664870000|2025-11-20 18:54:30|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|3
1763664880000|2025-11-20 18:54:40|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|8
1763664890000|2025-11-20 18:54:50|231.87|231.84|231.87|231.74|231.87|231.84|231.87|231.74|2
1763664900000|2025-11-20 18:55:00||231.79||231.74||231.79||231.74|1
1763664910000|2025-11-20 18:55:10||231.79||231.79||231.79||231.79|1
1763664920000|2025-11-20 18:55:20||231.74||231.74||231.74||231.74|2
1763664930000|2025-11-20 18:55:30||231.79||231.74||231.79||231.74|1
1763664940000|2025-11-20 18:55:40|231.82|231.69|231.82|231.69|231.82|231.69|231.77|231.69|80
1763664950000|2025-11-20 18:55:50|231.87|231.74|231.87|231.79|231.87|231.79|231.87|231.74|2
1763664960000|2025-11-20 18:56:00||231.74||231.79||231.79||231.74|2
1763664970000|2025-11-20 18:56:10|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|34
1763664980000|2025-11-20 18:56:20|231.92|231.79|231.87|231.74|231.92|231.79|231.87|231.74|2
1763664990000|2025-11-20 18:56:30||231.79||231.79||231.79||231.79|1
1763665000000|2025-11-20 18:56:40|231.92||231.92||231.92||231.92||0
1763665010000|2025-11-20 18:56:50||231.84||231.84||231.84||231.84|0
1763665020000|2025-11-20 18:57:00|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|20
1763665030000|2025-11-20 18:57:10|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.79|3
1763665040000|2025-11-20 18:57:20|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|18
1763665060000|2025-11-20 18:57:40|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|1
1763665070000|2025-11-20 18:57:50||231.84||231.84||231.84||231.84|0
1763665080000|2025-11-20 18:58:00|231.97||231.97||231.97||231.97||2
1763665090000|2025-11-20 18:58:10|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|12
1763665100000|2025-11-20 18:58:20|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|53
1763665110000|2025-11-20 18:58:30|232.12|232.04|232.12|231.99|232.12|232.04|232.07|231.99|57
1763665120000|2025-11-20 18:58:40|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|0
1763665130000|2025-11-20 18:58:50|232.12||232.12||232.12||232.12||7
1763665140000|2025-11-20 18:59:00|232.17|232.04|232.17|232.04|232.17|232.09|232.17|232.04|0
1763665150000|2025-11-20 18:59:10|232.22|232.09|232.17|232.09|232.22|232.09|232.17|232.04|1
1763665160000|2025-11-20 18:59:20|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|2
1763665170000|2025-11-20 18:59:30|232.17|232.04|232.17|232.04|232.17|232.09|232.17|231.99|10
1763665190000|2025-11-20 18:59:50|232.12|231.99|232.07|231.99|232.12|232.04|232.07|231.99|2
1763665200000|2025-11-20 19:00:00|232.12|232.04|232.07|231.94|232.12|232.04|232.07|231.94|1
1763665210000|2025-11-20 19:00:10|232.02|231.99|232.07|231.94|232.07|231.99|232.02|231.94|1
1763665220000|2025-11-20 19:00:20|232.02|231.89|232.02|231.94|232.07|231.94|232.02|231.89|1
1763665230000|2025-11-20 19:00:30|232.07|231.89|232.07|231.94|232.07|231.99|232.07|231.89|0
1763665240000|2025-11-20 19:00:40|232.12|231.99|232.12|232.04|232.12|232.04|232.07|231.99|1
1763665250000|2025-11-20 19:00:50||231.99||231.99||232.04||231.99|0
1763665260000|2025-11-20 19:01:00|232.07|232.04|232.07|231.94|232.07|232.04|232.07|231.94|3
1763665270000|2025-11-20 19:01:10|232.12|231.99|232.12|232.04|232.12|232.04|232.07|231.94|0
1763665280000|2025-11-20 19:01:20||231.99||232.04||232.04||231.99|0
1763665290000|2025-11-20 19:01:30|232.17|231.99|232.12|231.99|232.17|232.04|232.12|231.99|0
1763665300000|2025-11-20 19:01:40|232.07|232.04|232.07|231.99|232.12|232.04|232.07|231.94|1
1763665310000|2025-11-20 19:01:50|232.12||232.07||232.12||232.07||0
1763665320000|2025-11-20 19:02:00|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|3
1763665330000|2025-11-20 19:02:10|232.22|232.09|232.17|232.04|232.22|232.09|232.17|232.04|1
1763665340000|2025-11-20 19:02:20|232.12|231.99|232.12|232.04|232.12|232.04|232.12|231.99|0
1763665350000|2025-11-20 19:02:30|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|0
1763665360000|2025-11-20 19:02:40|232.12|231.99|232.07|231.94|232.12|231.99|232.07|231.94|0
1763665370000|2025-11-20 19:02:50|232.02|231.89|232.02|231.89|232.02|231.89|231.97|231.84|1
1763665380000|2025-11-20 19:03:00|231.97||232.02||232.02||231.97||12
1763665390000|2025-11-20 19:03:10|||||||||10
1763665400000|2025-11-20 19:03:20|231.97||232.02||232.02||231.97||23
1763665410000|2025-11-20 19:03:30|231.97|231.84|231.97|231.84|231.97|231.84|231.92|231.84|24
1763665420000|2025-11-20 19:03:40|231.92||231.92||231.97||231.92||11
1763665430000|2025-11-20 19:03:50|231.97||231.97||231.97||231.97||25
1763665440000|2025-11-20 19:04:00|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|0
1763665450000|2025-11-20 19:04:10||231.94||231.89||231.94||231.89|1
1763665460000|2025-11-20 19:04:20||231.94||231.89||231.94||231.89|0
1763665470000|2025-11-20 19:04:30|231.97|231.84|231.97|231.84|231.97|231.84|231.97|231.84|0
1763665480000|2025-11-20 19:04:40|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|18
1763665490000|2025-11-20 19:04:50|231.87||231.92||231.92||231.87||0
1763665500000|2025-11-20 19:05:00|231.87|231.84|231.87|231.74|231.87|231.84|231.87|231.74|0
1763665510000|2025-11-20 19:05:10|231.92|231.79|231.92|231.84|231.92|231.84|231.92|231.79|0
1763665520000|2025-11-20 19:05:20|231.97||231.97||231.97||231.92||0
1763665530000|2025-11-20 19:05:30|232.02|231.89|232.02|231.89|232.02|231.89|232.02|231.89|3
1763665540000|2025-11-20 19:05:40||231.94||231.94||231.94||231.89|0
1763665550000|2025-11-20 19:05:50|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|1
1763665560000|2025-11-20 19:06:00|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|0
1763665570000|2025-11-20 19:06:10||231.94||231.94||231.94||231.89|0
1763665580000|2025-11-20 19:06:20|232.07|231.89|232.02|231.94|232.07|231.94|232.02|231.89|7
1763665590000|2025-11-20 19:06:30|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.84|6
1763665610000|2025-11-20 19:06:50|231.97|231.94|231.97|231.89|232.02|231.94|231.97|231.84|89
1763665620000|2025-11-20 19:07:00|232.02|231.84|232.02|231.89|232.02|231.89|232.02|231.84|1
1763665630000|2025-11-20 19:07:10|231.97|231.84|231.97|231.84|231.97|231.89|231.97|231.84|0
1763665640000|2025-11-20 19:07:20|231.92||231.92||231.97||231.92||0
1763665650000|2025-11-20 19:07:30|231.97||231.97||231.97||231.97||0
1763665660000|2025-11-20 19:07:40|232.02|231.89|231.97|231.84|232.02|231.89|231.97|231.84|0
1763665670000|2025-11-20 19:07:50||231.89||231.89||231.89||231.89|0
1763665680000|2025-11-20 19:08:00|231.92|231.84|231.97|231.84|231.97|231.84|231.92|231.84|0
1763665690000|2025-11-20 19:08:10|231.92||231.92||231.97||231.92||3
1763665700000|2025-11-20 19:08:20|231.87|231.79|231.87|231.79|231.87|231.79|231.82|231.74|4
1763665710000|2025-11-20 19:08:30|231.92||231.92||231.92||231.92||1
1763665720000|2025-11-20 19:08:40|231.97|231.84|231.97|231.89|231.97|231.89|231.97|231.84|5
1763665730000|2025-11-20 19:08:50|231.92|231.84|231.92|231.79|231.92|231.84|231.92|231.79|3
1763665740000|2025-11-20 19:09:00||231.84||231.84||231.84||231.79|0
1763665750000|2025-11-20 19:09:10|231.97|231.79|231.97|231.89|231.97|231.89|231.97|231.79|0
1763665760000|2025-11-20 19:09:20|232.02||232.02||232.02||232.02||10
1763665770000|2025-11-20 19:09:30|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|8
1763665780000|2025-11-20 19:09:40|232.12|231.99|232.12|232.04|232.12|232.04|232.12|231.99|6
1763665790000|2025-11-20 19:09:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|0
1763665800000|2025-11-20 19:10:00|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|23
1763665810000|2025-11-20 19:10:10|232.17|232.04|232.12|232.04|232.17|232.04|232.12|232.04|0
1763665820000|2025-11-20 19:10:20|232.17|231.99|232.07|231.94|232.17|231.99|232.07|231.94|45
1763665830000|2025-11-20 19:10:30|232.12|231.99|232.12|232.04|232.12|232.04|232.12|231.99|6
1763665840000|2025-11-20 19:10:40|232.17|231.99|232.17|232.09|232.17|232.09|232.12|231.99|25
1763665850000|2025-11-20 19:10:50|232.22|232.04|232.22|232.09|232.22|232.09|232.22|232.04|0
1763665860000|2025-11-20 19:11:00|232.27|232.14|232.32|232.19|232.32|232.19|232.27|232.14|17
1763665870000|2025-11-20 19:11:10|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|1
1763665890000|2025-11-20 19:11:30|232.22|232.09|232.22|232.14|232.27|232.14|232.22|232.09|11
1763665900000|2025-11-20 19:11:40|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|10
1763665910000|2025-11-20 19:11:50|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|1
1763665920000|2025-11-20 19:12:00|232.22|232.09|232.22|232.09|232.22|232.14|232.22|232.09|0
1763665930000|2025-11-20 19:12:10|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|1
1763665940000|2025-11-20 19:12:20|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|0
1763665950000|2025-11-20 19:12:30|232.07|231.94|232.02|231.94|232.07|231.94|232.02|231.94|1
1763665970000|2025-11-20 19:12:50|232.07||232.07||232.07||232.07||1
1763665980000|2025-11-20 19:13:00|232.12|231.99|232.12|232.04|232.12|232.04|232.12|231.99|1
1763665990000|2025-11-20 19:13:10|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|17
1763666000000|2025-11-20 19:13:20|232.22|232.09|232.22|232.09|232.22|232.09|232.17|232.09|17
1763666010000|2025-11-20 19:13:30|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|0
1763666020000|2025-11-20 19:13:40|232.22|232.04|232.07|231.99|232.22|232.04|232.07|231.99|0
1763666030000|2025-11-20 19:13:50|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|0
1763666040000|2025-11-20 19:14:00|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|0
1763666050000|2025-11-20 19:14:10|232.12|231.94|232.07|231.99|232.12|231.99|232.07|231.94|1
1763666060000|2025-11-20 19:14:20|232.12|232.04|232.17|232.04|232.17|232.04|232.12|231.99|0
1763666070000|2025-11-20 19:14:30|232.12||232.17||232.17||232.12||0
1763666080000|2025-11-20 19:14:40|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|0
1763666090000|2025-11-20 19:14:50|232.22|232.09|232.17|232.04|232.22|232.09|232.17|232.04|0
1763666100000|2025-11-20 19:15:00|232.12|231.99|232.17|232.04|232.17|232.04|232.12|231.99|1
1763666110000|2025-11-20 19:15:10|232.12|231.99|232.12|231.99|232.12|231.99|232.07|231.99|0
1763666120000|2025-11-20 19:15:20|232.07|231.94|232.07|231.99|232.07|231.99|232.07|231.94|0
1763666130000|2025-11-20 19:15:30|232.12|231.94|232.12|231.99|232.12|231.99|232.12|231.94|0
1763666140000|2025-11-20 19:15:40|232.07|232.04|232.17|232.04|232.17|232.09|232.07|232.04|169
1763666150000|2025-11-20 19:15:50||232.09||232.04||232.09||232.04|0
1763666170000|2025-11-20 19:16:10|232.12|232.09|232.12|231.99|232.12|232.09|232.12|231.99|0
1763666180000|2025-11-20 19:16:20|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|6
1763666190000|2025-11-20 19:16:30|232.22|232.04|232.17|232.04|232.22|232.04|232.17|232.04|16
1763666200000|2025-11-20 19:16:40||232.09||232.09||232.09||232.09|0
1763666210000|2025-11-20 19:16:50||232.04||232.04||232.04||232.04|1
1763666220000|2025-11-20 19:17:00|232.12|231.99|232.12|232.04|232.17|232.04|232.12|231.99|0
1763666230000|2025-11-20 19:17:10|232.17||232.17||232.17||232.12||1
1763666240000|2025-11-20 19:17:20|232.22|232.09|232.27|232.14|232.27|232.14|232.22|232.09|12
1763666250000|2025-11-20 19:17:30|232.32|232.19|232.37|232.24|232.37|232.24|232.32|232.19|30
1763666260000|2025-11-20 19:17:40|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.24|1
1763666270000|2025-11-20 19:17:50|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|0
1763666280000|2025-11-20 19:18:00|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|6
1763666290000|2025-11-20 19:18:10||232.39||232.44||232.44||232.39|0
1763666300000|2025-11-20 19:18:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|0
1763666310000|2025-11-20 19:18:30|232.62|232.44|232.62|232.49|232.62|232.49|232.62|232.44|25
1763666320000|2025-11-20 19:18:40|232.57|232.44|232.52|232.39|232.57|232.44|232.52|232.39|21
1763666330000|2025-11-20 19:18:50|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|0
1763666340000|2025-11-20 19:19:00|232.62|232.49|232.62|232.49|232.62|232.54|232.62|232.44|0
1763666350000|2025-11-20 19:19:10|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|0
1763666360000|2025-11-20 19:19:20|232.47|232.39|232.42|232.29|232.47|232.39|232.42|232.29|382
1763666370000|2025-11-20 19:19:30|232.37|232.24|232.37|232.29|232.37|232.29|232.32|232.24|61
1763666380000|2025-11-20 19:19:40|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|0
1763666390000|2025-11-20 19:19:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|0
1763666400000|2025-11-20 19:20:00|232.42|232.34|232.52|232.39|232.52|232.44|232.42|232.34|205
1763666410000|2025-11-20 19:20:10|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.39|2
1763666420000|2025-11-20 19:20:20|232.57|232.39|232.57|232.44|232.57|232.44|232.52|232.39|0
1763666430000|2025-11-20 19:20:30|232.52|232.39|232.57|232.44|232.57|232.44|232.52|232.39|5
1763666440000|2025-11-20 19:20:40||232.49||232.49||232.49||232.49|0
1763666450000|2025-11-20 19:20:50|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|3
1763666460000|2025-11-20 19:21:00|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|0
1763666470000|2025-11-20 19:21:10|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|8
1763666490000|2025-11-20 19:21:30|232.57|232.49|232.57|232.44|232.57|232.49|232.57|232.44|1
1763666500000|2025-11-20 19:21:40|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|1
1763666510000|2025-11-20 19:21:50||232.44||232.44||232.44||232.44|0
1763666520000|2025-11-20 19:22:00|232.52|232.39|232.52|232.39|232.57|232.44|232.52|232.39|1
1763666530000|2025-11-20 19:22:10|232.42|232.34|232.47|232.34|232.52|232.39|232.42|232.34|385
1763666540000|2025-11-20 19:22:20||232.39||232.34||232.39||232.34|0
1763666550000|2025-11-20 19:22:30||232.39||232.34||232.39||232.34|0
1763666560000|2025-11-20 19:22:40|232.42|232.39|232.42|232.29|232.42|232.39|232.42|232.29|0
1763666570000|2025-11-20 19:22:50||232.34||232.29||232.34||232.29|0
1763666580000|2025-11-20 19:23:00|232.37|232.34|232.47|232.34|232.47|232.34|232.37|232.29|1
1763666590000|2025-11-20 19:23:10|232.42|232.39|232.47|232.39|232.52|232.39|232.42|232.39|0
1763666600000|2025-11-20 19:23:20|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.44|0
1763666610000|2025-11-20 19:23:30|232.57|232.39|232.52|232.39|232.57|232.39|232.52|232.39|3
1763666620000|2025-11-20 19:23:40|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|1
1763666630000|2025-11-20 19:23:50|232.52||232.52||232.57||232.52||0
1763666640000|2025-11-20 19:24:00||232.39||232.39||232.44||232.39|0
1763666650000|2025-11-20 19:24:10|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|54
1763666660000|2025-11-20 19:24:20|232.47|232.29|232.42|232.29|232.47|232.29|232.42|232.29|5
1763666670000|2025-11-20 19:24:30|232.37||232.37||232.37||232.37||0
1763666680000|2025-11-20 19:24:40||232.24||232.24||232.24||232.24|3
1763666690000|2025-11-20 19:24:50|232.32|232.19|232.37|232.24|232.37|232.24|232.32|232.19|42
1763666700000|2025-11-20 19:25:00|232.32||232.37||232.37||232.32||0
1763666710000|2025-11-20 19:25:10|232.42|232.29|232.42|232.29|232.42|232.34|232.42|232.29|1
1763666720000|2025-11-20 19:25:20|232.47|232.34|232.42|232.29|232.47|232.34|232.42|232.29|0
1763666730000|2025-11-20 19:25:30|232.47|232.34|232.52|232.39|232.52|232.39|232.47|232.34|0
1763666750000|2025-11-20 19:25:50||232.44||232.44||232.44||232.39|0
1763666760000|2025-11-20 19:26:00|232.57|232.49|232.47|232.34|232.57|232.49|232.47|232.34|21
1763666770000|2025-11-20 19:26:10||232.39||232.34||232.39||232.34|1
1763666780000|2025-11-20 19:26:20|232.52|232.39|232.52|232.39|232.52|232.44|232.52|232.34|0
1763666790000|2025-11-20 19:26:30|232.47|232.34|232.47|232.34|232.47|232.39|232.47|232.34|0
1763666800000|2025-11-20 19:26:40|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|0
1763666810000|2025-11-20 19:26:50||232.39||232.39||232.39||232.39|0
1763666820000|2025-11-20 19:27:00|232.47|232.44|232.57|232.44|232.57|232.44|232.47|232.44|0
1763666830000|2025-11-20 19:27:10|232.52|232.49|232.67|232.59|232.67|232.59|232.52|232.49|1
1763666840000|2025-11-20 19:27:20|232.72||232.72||232.72||232.67||0
1763666850000|2025-11-20 19:27:30|232.67||232.67||232.67||232.67||0
1763666860000|2025-11-20 19:27:40|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|0
1763666870000|2025-11-20 19:27:50|232.77||232.77||232.77||232.72||0
1763666880000|2025-11-20 19:28:00|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1763666890000|2025-11-20 19:28:10|232.77|232.64|232.72|232.59|232.77|232.64|232.72|232.59|0
1763666900000|2025-11-20 19:28:20|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.59|0
1763666910000|2025-11-20 19:28:30|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1763666920000|2025-11-20 19:28:40|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|0
1763666930000|2025-11-20 19:28:50|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1763666940000|2025-11-20 19:29:00|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|0
1763666950000|2025-11-20 19:29:10||232.79||232.74||232.79||232.74|0
1763666960000|2025-11-20 19:29:20|232.82|232.69|232.87|232.74|232.87|232.74|232.82|232.69|0
1763666970000|2025-11-20 19:29:30|232.82||232.82||232.82||232.82||0
1763666980000|2025-11-20 19:29:40|232.87|232.69|232.77|232.64|232.87|232.69|232.77|232.64|0
1763666990000|2025-11-20 19:29:50|232.72||232.72||232.72||232.72||0
1763667000000|2025-11-20 19:30:00|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|1
1763667010000|2025-11-20 19:30:10|232.72|232.64|232.72|232.59|232.72|232.64|232.67|232.59|0
1763667020000|2025-11-20 19:30:20|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.59|1
1763667030000|2025-11-20 19:30:30|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|4
1763667040000|2025-11-20 19:30:40|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|3
1763667050000|2025-11-20 19:30:50|232.62||232.62||232.62||232.62||0
1763667060000|2025-11-20 19:31:00||232.54||232.54||232.54||232.54|0
1763667070000|2025-11-20 19:31:10|232.57|232.49|232.57|232.49|232.57|232.54|232.57|232.49|0
1763667080000|2025-11-20 19:31:20|232.62|232.44|232.62|232.49|232.62|232.49|232.57|232.44|3
1763667090000|2025-11-20 19:31:30|232.57||232.57||232.57||232.57||0
1763667100000|2025-11-20 19:31:40|232.62||232.57||232.62||232.57||0
1763667110000|2025-11-20 19:31:50|232.62||232.62||232.62||232.62||0
1763667120000|2025-11-20 19:32:00|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|0
1763667130000|2025-11-20 19:32:10|232.57|232.44|232.57|232.44|232.62|232.44|232.57|232.44|0
1763667140000|2025-11-20 19:32:20|232.52||232.52||232.57||232.52||0
1763667150000|2025-11-20 19:32:30|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.34|0
1763667160000|2025-11-20 19:32:40|232.47||232.47||232.47||232.47||0
1763667170000|2025-11-20 19:32:50|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|73
1763667180000|2025-11-20 19:33:00|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.39|3
1763667190000|2025-11-20 19:33:10|232.62||232.62||232.62||232.57||0
1763667210000|2025-11-20 19:33:30|232.57||232.57||232.62||232.57||0
1763667220000|2025-11-20 19:33:40|232.62||232.57||232.62||232.57||0
1763667230000|2025-11-20 19:33:50||232.44||232.44||232.49||232.44|6
1763667240000|2025-11-20 19:34:00|232.52||232.52||232.57||232.52||0
1763667250000|2025-11-20 19:34:10|232.47|232.39|232.47|232.39|232.47|232.44|232.47|232.39|1
1763667260000|2025-11-20 19:34:20|232.52||232.47||232.52||232.47||0
1763667280000|2025-11-20 19:34:40|232.52||232.52||232.52||232.52||0
1763667290000|2025-11-20 19:34:50|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|0
1763667300000|2025-11-20 19:35:00|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1763667310000|2025-11-20 19:35:10|232.57|232.54|232.67|232.54|232.67|232.54|232.57|232.54|0
1763667320000|2025-11-20 19:35:20|232.62||232.62||232.62||232.62||0
1763667330000|2025-11-20 19:35:30|232.67|232.49|232.72|232.59|232.72|232.59|232.67|232.49|0
1763667340000|2025-11-20 19:35:40|232.67||232.72||232.72||232.67||0
1763667350000|2025-11-20 19:35:50|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|0
1763667360000|2025-11-20 19:36:00|232.62|232.49|232.62|232.49|232.62|232.49|232.57|232.49|0
1763667370000|2025-11-20 19:36:10|232.67|232.54|232.67|232.54|232.67|232.59|232.67|232.49|0
1763667380000|2025-11-20 19:36:20|232.72|232.59|232.72|232.59|232.77|232.64|232.72|232.59|0
1763667390000|2025-11-20 19:36:30||232.64||232.59||232.64||232.59|0
1763667400000|2025-11-20 19:36:40|232.67|232.54|232.62|232.49|232.67|232.54|232.62|232.49|0
1763667410000|2025-11-20 19:36:50|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|0
1763667420000|2025-11-20 19:37:00|232.67|232.54|232.72|232.59|232.72|232.59|232.67|232.54|0
1763667440000|2025-11-20 19:37:20||232.64||232.59||232.64||232.59|0
1763667450000|2025-11-20 19:37:30|232.67|232.54|232.62|232.49|232.67|232.54|232.57|232.49|0
1763667460000|2025-11-20 19:37:40|232.57||232.62||232.62||232.57||0
1763667470000|2025-11-20 19:37:50|232.57||232.62||232.62||232.57||0
1763667480000|2025-11-20 19:38:00|232.57|232.54|232.52|232.44|232.57|232.54|232.52|232.44|60
1763667490000|2025-11-20 19:38:10|232.47|232.39|232.52|232.39|232.52|232.39|232.42|232.34|17
1763667510000|2025-11-20 19:38:30|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|9
1763667520000|2025-11-20 19:38:40|232.52|232.34|232.47|232.34|232.52|232.34|232.47|232.34|0
1763667530000|2025-11-20 19:38:50||232.39||232.39||232.39||232.34|0
1763667550000|2025-11-20 19:39:10|232.52||232.52||232.52||232.52||0
1763667560000|2025-11-20 19:39:20|232.47||232.47||232.47||232.47||0
1763667570000|2025-11-20 19:39:30|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|0
1763667580000|2025-11-20 19:39:40||232.39||232.44||232.44||232.39|1
1763667590000|2025-11-20 19:39:50||232.39||232.39||232.39||232.39|0
1763667600000|2025-11-20 19:40:00||232.44||232.39||232.44||232.39|0
1763667610000|2025-11-20 19:40:10|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|4
1763667620000|2025-11-20 19:40:20|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|4
1763667630000|2025-11-20 19:40:30|232.52|232.34|232.47|232.34|232.52|232.34|232.47|232.34|0
1763667640000|2025-11-20 19:40:40|232.42|232.29|232.42|232.34|232.42|232.34|232.42|232.29|0
1763667650000|2025-11-20 19:40:50|232.47||232.47||232.47||232.47||0
1763667670000|2025-11-20 19:41:10|232.42|232.29|232.42|232.34|232.42|232.34|232.42|232.29|0
1763667680000|2025-11-20 19:41:20|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|8
1763667690000|2025-11-20 19:41:30|232.47|232.29|232.47|232.34|232.47|232.34|232.47|232.29|0
1763667700000|2025-11-20 19:41:40|232.52|232.39|232.57|232.44|232.57|232.44|232.52|232.39|6
1763667710000|2025-11-20 19:41:50||232.49||232.44||232.49||232.44|0
1763667720000|2025-11-20 19:42:00|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.34|0
1763667730000|2025-11-20 19:42:10||232.34||232.34||232.39||232.34|0
1763667740000|2025-11-20 19:42:20|232.52|232.39|232.57|232.44|232.57|232.44|232.52|232.34|0
1763667750000|2025-11-20 19:42:30|232.62|232.49|232.67|232.59|232.67|232.59|232.62|232.49|0
1763667760000|2025-11-20 19:42:40|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|6
1763667770000|2025-11-20 19:42:50||232.54||232.59||232.59||232.54|1
1763667780000|2025-11-20 19:43:00|232.72|232.64|232.67|232.54|232.72|232.64|232.67|232.54|6
1763667790000|2025-11-20 19:43:10|232.62||232.67||232.67||232.62||0
1763667800000|2025-11-20 19:43:20|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.49|0
1763667810000|2025-11-20 19:43:30|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|0
1763667820000|2025-11-20 19:43:40|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|0
1763667830000|2025-11-20 19:43:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|0
1763667840000|2025-11-20 19:44:00|232.52|232.44|232.62|232.49|232.62|232.49|232.52|232.44|0
1763667850000|2025-11-20 19:44:10|232.57|232.54|232.67|232.59|232.67|232.59|232.57|232.54|0
1763667860000|2025-11-20 19:44:20|232.72|232.54|232.67|232.59|232.72|232.59|232.67|232.54|5
1763667870000|2025-11-20 19:44:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1763667880000|2025-11-20 19:44:40|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|0
1763667890000|2025-11-20 19:44:50|232.72|232.59|232.72|232.64|232.72|232.64|232.72|232.59|0
1763667900000|2025-11-20 19:45:00||232.59||232.64||232.64||232.59|0
1763667910000|2025-11-20 19:45:10|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|0
1763667920000|2025-11-20 19:45:20|232.62|232.54|232.62|232.49|232.62|232.59|232.62|232.49|0
1763667930000|2025-11-20 19:45:30|232.57|232.54|232.57|232.49|232.62|232.54|232.57|232.49|12
1763667940000|2025-11-20 19:45:40|232.62|232.54|232.52|232.44|232.62|232.54|232.52|232.44|10
1763667950000|2025-11-20 19:45:50|232.57|232.39|232.57|232.44|232.57|232.44|232.57|232.39|1
1763667960000|2025-11-20 19:46:00|232.52|232.49|232.47|232.39|232.52|232.49|232.47|232.39|4
1763667970000|2025-11-20 19:46:10|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|6
1763667980000|2025-11-20 19:46:20|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|0
1763667990000|2025-11-20 19:46:30|232.47|232.34|232.47|232.34|232.47|232.39|232.47|232.34|0
1763668000000|2025-11-20 19:46:40|232.42|232.29|232.42|232.29|232.42|232.34|232.42|232.29|0
1763668010000|2025-11-20 19:46:50||232.34||232.29||232.34||232.29|0
1763668020000|2025-11-20 19:47:00|232.37|232.24|232.37|232.29|232.37|232.29|232.37|232.24|0
1763668030000|2025-11-20 19:47:10|232.42||232.42||232.42||232.42||1
1763668040000|2025-11-20 19:47:20||232.34||232.29||232.34||232.29|0
1763668050000|2025-11-20 19:47:30||232.34||232.34||232.34||232.29|0
1763668060000|2025-11-20 19:47:40|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|1
1763668070000|2025-11-20 19:47:50|232.47|232.34|232.52|232.39|232.52|232.39|232.47|232.34|0
1763668080000|2025-11-20 19:48:00|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|0
1763668090000|2025-11-20 19:48:10|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.34|0
1763668100000|2025-11-20 19:48:20||232.34||232.34||232.39||232.34|0
1763668110000|2025-11-20 19:48:30|232.52|232.39|232.52|232.39|232.52|232.39|232.47|232.39|0
1763668120000|2025-11-20 19:48:40||232.44||232.39||232.44||232.39|0
1763668130000|2025-11-20 19:48:50||232.44||232.39||232.44||232.39|0
1763668140000|2025-11-20 19:49:00|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|0
1763668150000|2025-11-20 19:49:10|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|0
1763668160000|2025-11-20 19:49:20|232.52|232.34|232.47|232.34|232.52|232.39|232.47|232.34|0
1763668170000|2025-11-20 19:49:30|232.42|232.29|232.42|232.34|232.42|232.34|232.42|232.29|0
1763668180000|2025-11-20 19:49:40|232.47|232.29|232.47|232.34|232.47|232.34|232.47|232.29|0
1763668200000|2025-11-20 19:50:00|232.52|232.39|232.57|232.44|232.57|232.44|232.52|232.39|4
1763668210000|2025-11-20 19:50:10|232.52|232.39|232.52|232.39|232.52|232.44|232.52|232.39|0
1763668220000|2025-11-20 19:50:20||232.44||232.39||232.44||232.39|0
1763668230000|2025-11-20 19:50:30|232.47|232.44|232.47|232.34|232.47|232.44|232.47|232.34|0
1763668240000|2025-11-20 19:50:40|232.52|232.39|232.52|232.44|232.57|232.44|232.52|232.39|0
1763668250000|2025-11-20 19:50:50|232.57||232.57||232.57||232.57||0
1763668260000|2025-11-20 19:51:00|232.52||232.52||232.52||232.52||0
1763668270000|2025-11-20 19:51:10|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|0
1763668280000|2025-11-20 19:51:20|232.47||232.47||232.47||232.47||0
1763668290000|2025-11-20 19:51:30||232.34||232.34||232.39||232.34|1
1763668300000|2025-11-20 19:51:40|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|0
1763668310000|2025-11-20 19:51:50|232.57||232.57||232.57||232.57||0
1763668320000|2025-11-20 19:52:00|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|0
1763668330000|2025-11-20 19:52:10||232.39||232.39||232.44||232.39|0
1763668340000|2025-11-20 19:52:20|232.47|232.44|232.47|232.34|232.47|232.44|232.47|232.34|0
1763668350000|2025-11-20 19:52:30|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.34|0
1763668360000|2025-11-20 19:52:40|232.57|232.44|232.57|232.44|232.57|232.49|232.57|232.44|0
1763668380000|2025-11-20 19:53:00||232.49||232.49||232.49||232.49|0
1763668390000|2025-11-20 19:53:10|232.62|232.44|232.57|232.49|232.62|232.49|232.52|232.44|95
1763668400000|2025-11-20 19:53:20|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|0
1763668410000|2025-11-20 19:53:30|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|7
1763668420000|2025-11-20 19:53:40|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.34|1
1763668430000|2025-11-20 19:53:50|232.52|232.34|232.57|232.44|232.57|232.44|232.52|232.34|0
1763668440000|2025-11-20 19:54:00|232.62|232.49|232.57|232.49|232.62|232.49|232.57|232.44|0
1763668450000|2025-11-20 19:54:10|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|1
1763668460000|2025-11-20 19:54:20|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|0
1763668470000|2025-11-20 19:54:30|232.72||232.72||232.72||232.72||0
1763668480000|2025-11-20 19:54:40|232.67|232.54|232.62|232.49|232.67|232.54|232.62|232.49|1
1763668490000|2025-11-20 19:54:50|232.57||232.62||232.62||232.57||0
1763668500000|2025-11-20 19:55:00||232.54||232.49||232.54||232.49|0
1763668510000|2025-11-20 19:55:10|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.54|0
1763668520000|2025-11-20 19:55:20||232.54||232.59||232.59||232.54|0
1763668530000|2025-11-20 19:55:30|232.72||232.72||232.72||232.72||0
1763668550000|2025-11-20 19:55:50|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.64|1
1763668560000|2025-11-20 19:56:00|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|0
1763668570000|2025-11-20 19:56:10||232.69||232.69||232.69||232.69|0
1763668580000|2025-11-20 19:56:20||232.64||232.64||232.64||232.64|1
1763668590000|2025-11-20 19:56:30|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|1
1763668600000|2025-11-20 19:56:40|232.62|232.54|232.62|232.49|232.62|232.54|232.57|232.49|5
1763668610000|2025-11-20 19:56:50|232.67|232.54|232.67|232.54|232.67|232.54|232.67|232.54|6
1763668620000|2025-11-20 19:57:00|232.72|232.59|232.77|232.64|232.77|232.64|232.72|232.59|2
1763668630000|2025-11-20 19:57:10|232.72|232.69|232.72|232.64|232.72|232.69|232.72|232.59|0
1763668640000|2025-11-20 19:57:20|232.77||232.77||232.77||232.77||0
1763668650000|2025-11-20 19:57:30|232.82|232.69|232.82|232.69|232.82|232.69|232.82|232.69|0
1763668660000|2025-11-20 19:57:40|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|0
1763668670000|2025-11-20 19:57:50|232.92||232.87||232.92||232.87||0
1763668680000|2025-11-20 19:58:00|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|4
1763668690000|2025-11-20 19:58:10|232.92|232.84|232.92|232.79|232.92|232.84|232.92|232.79|0
1763668700000|2025-11-20 19:58:20|232.87|232.84|232.87|232.79|232.87|232.84|232.87|232.79|0
1763668710000|2025-11-20 19:58:30||232.74||232.74||232.74||232.74|1
1763668720000|2025-11-20 19:58:40|232.92|232.79|232.92|232.79|232.92|232.79|232.92|232.74|0
1763668730000|2025-11-20 19:58:50|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.74|0
1763668740000|2025-11-20 19:59:00|232.82||232.87||232.87||232.82||0
1763668750000|2025-11-20 19:59:10|232.92|232.79|232.87|232.79|232.92|232.79|232.87|232.79|0
1763668760000|2025-11-20 19:59:20|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|1
1763668770000|2025-11-20 19:59:30|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|0
1763668780000|2025-11-20 19:59:40|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.89|0
1763668800000|2025-11-20 20:00:00|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|1
1763668810000|2025-11-20 20:00:10|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.74|1
1763668820000|2025-11-20 20:00:20|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|1
1763668830000|2025-11-20 20:00:30|232.82|232.74|232.87|232.74|232.87|232.74|232.82|232.69|7
1763668840000|2025-11-20 20:00:40|232.92|232.79|232.92|232.79|232.92|232.79|232.92|232.74|0
1763668850000|2025-11-20 20:00:50|232.87|232.74|232.92|232.79|232.92|232.79|232.87|232.74|0
1763668860000|2025-11-20 20:01:00|232.87|232.74|232.82|232.69|232.87|232.74|232.82|232.69|0
1763668870000|2025-11-20 20:01:10|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.64|9
1763668880000|2025-11-20 20:01:20|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|2
1763668890000|2025-11-20 20:01:30|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|0
1763668900000|2025-11-20 20:01:40||232.69||232.69||232.69||232.69|6
1763668910000|2025-11-20 20:01:50|232.77|232.64|232.67|232.59|232.77|232.64|232.67|232.54|0
1763668920000|2025-11-20 20:02:00|232.72|232.54|232.72|232.59|232.72|232.59|232.72|232.54|6
1763668930000|2025-11-20 20:02:10|232.67|232.54|232.67|232.54|232.72|232.59|232.67|232.54|0
1763668940000|2025-11-20 20:02:20|232.62|232.59|232.67|232.59|232.67|232.59|232.62|232.59|18
1763668950000|2025-11-20 20:02:30|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|83
1763668960000|2025-11-20 20:02:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|80
1763668970000|2025-11-20 20:02:50|232.57||232.52||232.57||232.52||1
1763668980000|2025-11-20 20:03:00|232.57|232.39|232.57|232.49|232.57|232.49|232.57|232.39|3
1763668990000|2025-11-20 20:03:10||232.44||232.49||232.49||232.44|1
1763669000000|2025-11-20 20:03:20||232.44||232.49||232.49||232.44|0
1763669010000|2025-11-20 20:03:30|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|1
1763669020000|2025-11-20 20:03:40|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|0
1763669030000|2025-11-20 20:03:50|232.72|232.54|232.67|232.54|232.72|232.59|232.67|232.54|0
1763669040000|2025-11-20 20:04:00|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|6
1763669050000|2025-11-20 20:04:10|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.64|93
1763669060000|2025-11-20 20:04:20||232.64||232.64||232.69||232.64|2
1763669070000|2025-11-20 20:04:30|232.72||232.77||232.77||232.72||0
1763669080000|2025-11-20 20:04:40|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|2
1763669100000|2025-11-20 20:05:00|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.54|1
1763669110000|2025-11-20 20:05:10||232.54||232.54||232.59||232.54|0
1763669120000|2025-11-20 20:05:20|232.62|232.59|232.62|232.54|232.62|232.59|232.62|232.54|7
1763669130000|2025-11-20 20:05:30|232.67|232.59|232.77|232.64|232.77|232.64|232.67|232.59|142
1763669140000|2025-11-20 20:05:40|232.72|232.69|232.77|232.64|232.77|232.69|232.72|232.64|1
1763669150000|2025-11-20 20:05:50|232.72||232.77||232.77||232.72||0
1763669160000|2025-11-20 20:06:00||232.69||232.64||232.69||232.64|0
1763669170000|2025-11-20 20:06:10|232.72|232.59|232.72|232.64|232.72|232.64|232.72|232.59|0
1763669180000|2025-11-20 20:06:20|232.77|232.59|232.72|232.59|232.77|232.59|232.67|232.59|0
1763669190000|2025-11-20 20:06:30|232.77|232.64|232.77|232.64|232.77|232.64|232.77|232.64|0
1763669200000|2025-11-20 20:06:40||232.69||232.69||232.69||232.69|0
1763669210000|2025-11-20 20:06:50|232.82|232.74|232.82|232.69|232.87|232.74|232.82|232.69|7
1763669220000|2025-11-20 20:07:00|232.77|232.64|232.72|232.59|232.77|232.64|232.72|232.59|1
1763669230000|2025-11-20 20:07:10|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|0
1763669240000|2025-11-20 20:07:20|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|1
1763669250000|2025-11-20 20:07:30||232.59||232.54||232.59||232.54|0
1763669260000|2025-11-20 20:07:40|232.62||232.67||232.67||232.62||0
1763669270000|2025-11-20 20:07:50||232.59||232.54||232.59||232.54|0
1763669280000|2025-11-20 20:08:00|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.49|0
1763669290000|2025-11-20 20:08:10||232.59||232.59||232.59||232.59|0
1763669300000|2025-11-20 20:08:20|232.72|232.54|232.67|232.54|232.72|232.59|232.67|232.54|0
1763669340000|2025-11-20 20:09:00|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.49|0
1763669350000|2025-11-20 20:09:10|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|0
1763669360000|2025-11-20 20:09:20|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|0
1763669370000|2025-11-20 20:09:30|232.62|232.49|232.62|232.49|232.67|232.54|232.62|232.49|0
1763669380000|2025-11-20 20:09:40|232.67|232.54|232.62|232.49|232.67|232.54|232.62|232.49|0
1763669390000|2025-11-20 20:09:50||232.54||232.49||232.54||232.49|0
1763669400000|2025-11-20 20:10:00|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|0
1763669410000|2025-11-20 20:10:10||232.54||232.54||232.54||232.54|0
1763669420000|2025-11-20 20:10:20||232.49||232.49||232.54||232.49|0
1763669430000|2025-11-20 20:10:30|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|0
1763669440000|2025-11-20 20:10:40|232.62|232.54|232.67|232.54|232.67|232.54|232.62|232.54|0
1763669450000|2025-11-20 20:10:50||232.59||232.54||232.59||232.54|1
1763669460000|2025-11-20 20:11:00|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1763669470000|2025-11-20 20:11:10|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|0
1763669480000|2025-11-20 20:11:20||232.44||232.44||232.44||232.44|0
1763669490000|2025-11-20 20:11:30|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.34|0
1763669500000|2025-11-20 20:11:40|232.52|232.34|232.52|232.39|232.52|232.39|232.47|232.34|0
1763669510000|2025-11-20 20:11:50|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|0
1763669520000|2025-11-20 20:12:00|232.52|232.39|232.47|232.34|232.52|232.39|232.47|232.34|0
1763669530000|2025-11-20 20:12:10||232.39||232.39||232.39||232.34|0
1763669540000|2025-11-20 20:12:20|232.52||232.52||232.52||232.52||0
1763669560000|2025-11-20 20:12:40|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|0
1763669570000|2025-11-20 20:12:50||232.39||232.34||232.39||232.34|0
1763669580000|2025-11-20 20:13:00|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|0
1763669600000|2025-11-20 20:13:20|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|1
1763669610000|2025-11-20 20:13:30||232.39||232.34||232.39||232.34|0
1763669620000|2025-11-20 20:13:40|232.52|232.39|232.47|232.34|232.52|232.39|232.47|232.34|0
1763669640000|2025-11-20 20:14:00||232.39||232.39||232.39||232.34|0
1763669650000|2025-11-20 20:14:10||232.34||232.39||232.39||232.34|0
1763669660000|2025-11-20 20:14:20||232.34||232.34||232.39||232.34|0
1763669670000|2025-11-20 20:14:30|232.52|232.39|232.47|232.34|232.52|232.39|232.47|232.34|0
1763669680000|2025-11-20 20:14:40|232.52|232.39|232.52|232.39|232.52|232.44|232.52|232.34|0
1763669690000|2025-11-20 20:14:50||232.44||232.39||232.44||232.39|0
1763669700000|2025-11-20 20:15:00|232.47|232.34|232.47|232.34|232.47|232.39|232.47|232.34|0
1763669720000|2025-11-20 20:15:20|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.34|0
1763669730000|2025-11-20 20:15:30|232.57|232.44|232.57|232.49|232.57|232.49|232.57|232.44|6
1763669740000|2025-11-20 20:15:40|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|1
1763669750000|2025-11-20 20:15:50|232.67|232.49|232.67|232.54|232.67|232.54|232.67|232.49|2
1763669760000|2025-11-20 20:16:00|232.72|232.59|232.67|232.54|232.72|232.59|232.67|232.54|0
1763669780000|2025-11-20 20:16:20|232.62|232.49|232.62|232.49|232.62|232.49|232.57|232.49|7
1763669790000|2025-11-20 20:16:30||232.54||232.49||232.54||232.49|2
1763669800000|2025-11-20 20:16:40|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|0
1763669810000|2025-11-20 20:16:50|232.67||232.67||232.67||232.67||0
1763669820000|2025-11-20 20:17:00|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1763669830000|2025-11-20 20:17:10|232.67|232.54|232.67|232.54|232.67|232.59|232.67|232.54|1
1763669840000|2025-11-20 20:17:20|232.62|232.49|232.62|232.54|232.62|232.54|232.62|232.49|0
1763669850000|2025-11-20 20:17:30|232.67||232.67||232.67||232.67||0
1763669860000|2025-11-20 20:17:40|232.62||232.67||232.67||232.62||0
1763669870000|2025-11-20 20:17:50|232.62|232.49|232.62|232.49|232.62|232.49|232.62|232.49|0
1763669880000|2025-11-20 20:18:00||232.54||232.54||232.54||232.49|0
1763669890000|2025-11-20 20:18:10|232.67||232.67||232.67||232.62||0
1763669900000|2025-11-20 20:18:20|232.72|232.59|232.67|232.54|232.72|232.59|232.67|232.54|0
1763669920000|2025-11-20 20:18:40|232.62|232.49|232.57|232.44|232.62|232.49|232.57|232.44|0
1763669930000|2025-11-20 20:18:50||232.49||232.49||232.49||232.49|0
1763669940000|2025-11-20 20:19:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1763669950000|2025-11-20 20:19:10|232.67||232.67||232.67||232.67||0
1763669960000|2025-11-20 20:19:20|232.62|232.49|232.62|232.49|232.67|232.49|232.62|232.49|1
1763670000000|2025-11-20 20:20:00||232.54||232.54||232.54||232.54|0
1763670010000|2025-11-20 20:20:10||232.49||232.54||232.54||232.49|2
1763670020000|2025-11-20 20:20:20||232.49||232.49||232.49||232.49|2
1763670030000|2025-11-20 20:20:30|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|2
1763670040000|2025-11-20 20:20:40|232.67||232.67||232.67||232.62||0
1763670050000|2025-11-20 20:20:50|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|0
1763670060000|2025-11-20 20:21:00|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|35
1763670070000|2025-11-20 20:21:10|232.77||232.77||232.77||232.77||1
1763670080000|2025-11-20 20:21:20|232.72|232.69|232.82|232.69|232.82|232.69|232.72|232.69|1
1763670090000|2025-11-20 20:21:30|232.77||232.77||232.77||232.77||0
1763670100000|2025-11-20 20:21:40||232.64||232.69||232.69||232.64|3
1763670110000|2025-11-20 20:21:50|232.82||232.77||232.82||232.77||1
1763670120000|2025-11-20 20:22:00|232.82|232.64|232.77|232.64|232.82|232.64|232.72|232.64|3
1763670130000|2025-11-20 20:22:10|232.72||232.77||232.77||232.72||0
1763670140000|2025-11-20 20:22:20|232.72||232.77||232.77||232.72||0
1763670150000|2025-11-20 20:22:30|232.72||232.72||232.72||232.72||0
1763670160000|2025-11-20 20:22:40|232.67|232.59|232.67|232.54|232.67|232.59|232.67|232.54|4
1763670170000|2025-11-20 20:22:50|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|0
1763670180000|2025-11-20 20:23:00|232.67|232.64|232.67|232.59|232.67|232.64|232.67|232.59|3
1763670190000|2025-11-20 20:23:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1763670200000|2025-11-20 20:23:20|232.57|232.49|232.62|232.49|232.62|232.49|232.57|232.49|1
1763670220000|2025-11-20 20:23:40|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|1
1763670230000|2025-11-20 20:23:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|1
1763670240000|2025-11-20 20:24:00||232.44||232.44||232.49||232.44|1
1763670250000|2025-11-20 20:24:10|232.52|232.39|232.52|232.39|232.52|232.39|232.52|232.39|2
1763670260000|2025-11-20 20:24:20|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|1
1763670270000|2025-11-20 20:24:30|232.52||232.52||232.52||232.52||0
1763670280000|2025-11-20 20:24:40|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|1
1763670290000|2025-11-20 20:24:50||232.39||232.39||232.44||232.39|1
1763670300000|2025-11-20 20:25:00|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.39|2
1763670310000|2025-11-20 20:25:10|232.52|232.39|232.52|232.44|232.52|232.44|232.52|232.39|9
1763670320000|2025-11-20 20:25:20||232.39||232.39||232.39||232.39|3
1763670330000|2025-11-20 20:25:30|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|0
1763670340000|2025-11-20 20:25:40|232.52|232.44|232.52|232.39|232.57|232.44|232.52|232.39|0
1763670360000|2025-11-20 20:26:00||232.44||232.39||232.44||232.39|1
1763670380000|2025-11-20 20:26:20|232.47|232.29|232.42|232.29|232.47|232.29|232.42|232.29|85
1763670400000|2025-11-20 20:26:40||232.34||232.29||232.34||232.29|0
1763670410000|2025-11-20 20:26:50|232.37|232.24|232.37|232.24|232.37|232.24|232.37|232.24|1
1763670420000|2025-11-20 20:27:00|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|5
1763670430000|2025-11-20 20:27:10|232.47|232.34|232.47|232.34|232.47|232.34|232.47|232.34|0
1763670440000|2025-11-20 20:27:20|232.42||232.42||232.42||232.42||0
1763670450000|2025-11-20 20:27:30|||||||||4
1763670460000|2025-11-20 20:27:40|232.47||232.47||232.47||232.47||0
1763670470000|2025-11-20 20:27:50||232.39||232.39||232.39||232.39|0
1763670480000|2025-11-20 20:28:00|232.52||232.52||232.52||232.47||1
1763670490000|2025-11-20 20:28:10|232.47||232.47||232.47||232.47||0
1763670500000|2025-11-20 20:28:20|232.52||232.47||232.52||232.47||0
1763670510000|2025-11-20 20:28:30|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|11
1763670520000|2025-11-20 20:28:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|4
1763670530000|2025-11-20 20:28:50||232.44||232.49||232.49||232.44|0
1763670540000|2025-11-20 20:29:00||232.44||232.49||232.49||232.44|3
1763670550000|2025-11-20 20:29:10||232.44||232.44||232.44||232.44|1
1763670560000|2025-11-20 20:29:20|232.62|232.49|232.57|232.44|232.62|232.49|232.57|232.44|0
1763670570000|2025-11-20 20:29:30|232.62|232.49|232.62|232.49|232.62|232.49|232.57|232.49|0
1763670580000|2025-11-20 20:29:40|232.57||232.57||232.57||232.57||0
1763670590000|2025-11-20 20:29:50|232.62||232.62||232.62||232.62||0
1763670600000|2025-11-20 20:30:00|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|0
1763670610000|2025-11-20 20:30:10||232.49||232.49||232.54||232.49|0
1763670620000|2025-11-20 20:30:20||232.54||232.49||232.54||232.49|0
1763670630000|2025-11-20 20:30:30|232.57|232.54|232.57|232.49|232.62|232.54|232.57|232.49|0
1763670640000|2025-11-20 20:30:40|232.62||232.62||232.62||232.62||0
1763670650000|2025-11-20 20:30:50|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|0
1763670660000|2025-11-20 20:31:00|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|34
1763670670000|2025-11-20 20:31:10||232.44||232.39||232.44||232.39|0
1763670680000|2025-11-20 20:31:20|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.39|0
1763670690000|2025-11-20 20:31:30|232.52||232.52||232.52||232.52||0
1763670700000|2025-11-20 20:31:40|232.57|232.39|232.47|232.34|232.57|232.39|232.47|232.34|4
1763670710000|2025-11-20 20:31:50|232.42|232.29|232.47|232.34|232.47|232.34|232.42|232.29|0
1763670720000|2025-11-20 20:32:00|232.42|232.29|232.42|232.29|232.42|232.29|232.42|232.29|0
1763670730000|2025-11-20 20:32:10|232.37|232.24|232.42|232.29|232.42|232.29|232.32|232.24|0
1763670740000|2025-11-20 20:32:20|232.37|232.24|232.37|232.29|232.42|232.29|232.37|232.24|1
1763670750000|2025-11-20 20:32:30||232.24||232.24||232.24||232.24|2
1763670760000|2025-11-20 20:32:40||232.29||232.24||232.29||232.24|0
1763670770000|2025-11-20 20:32:50|232.32||232.37||232.37||232.32||0
1763670780000|2025-11-20 20:33:00|232.32|232.29|232.47|232.34|232.47|232.34|232.32|232.29|0
1763670790000|2025-11-20 20:33:10|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|0
1763670800000|2025-11-20 20:33:20||232.24||232.24||232.24||232.24|1
1763670820000|2025-11-20 20:33:40|232.32|232.19|232.27|232.14|232.32|232.19|232.27|232.14|2
1763670830000|2025-11-20 20:33:50||232.19||232.19||232.19||232.14|0
1763670840000|2025-11-20 20:34:00|232.22|232.14|232.22|232.09|232.22|232.14|232.17|232.09|36
1763670850000|2025-11-20 20:34:10|232.27|232.14|232.27|232.14|232.27|232.19|232.27|232.14|9
1763670870000|2025-11-20 20:34:30|232.22|232.09|232.22|232.09|232.22|232.14|232.22|232.09|1
1763670880000|2025-11-20 20:34:40|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|0
1763670890000|2025-11-20 20:34:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|12
1763670900000|2025-11-20 20:35:00|232.22||232.17||232.22||232.17||59
1763670910000|2025-11-20 20:35:10|232.22||232.22||232.22||232.22||0
1763670920000|2025-11-20 20:35:20|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|12
1763670930000|2025-11-20 20:35:30|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|12
1763670940000|2025-11-20 20:35:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|12
1763670960000|2025-11-20 20:36:00|232.12|232.04|232.12|232.04|232.12|232.04|232.12|231.99|25
1763670970000|2025-11-20 20:36:10|232.17|231.99|232.12|231.99|232.17|231.99|232.07|231.99|25
1763670980000|2025-11-20 20:36:20|232.07||232.12||232.12||232.07||1
1763670990000|2025-11-20 20:36:30|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|0
1763671000000|2025-11-20 20:36:40|232.12||232.12||232.12||232.12||0
1763671010000|2025-11-20 20:36:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|0
1763671020000|2025-11-20 20:37:00|232.22||232.17||232.22||232.17||9
1763671030000|2025-11-20 20:37:10||232.04||232.04||232.04||232.04|13
1763671040000|2025-11-20 20:37:20|232.12|231.99|232.07|231.99|232.17|231.99|232.07|231.99|23
1763671050000|2025-11-20 20:37:30|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|0
1763671060000|2025-11-20 20:37:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|12
1763671070000|2025-11-20 20:37:50|232.12||232.12||232.12||232.12||0
1763671080000|2025-11-20 20:38:00|232.07|231.94|232.07|231.94|232.07|231.94|232.07|231.94|12
1763671090000|2025-11-20 20:38:10||231.99||231.99||231.99||231.99|0
1763671100000|2025-11-20 20:38:20||231.94||231.94||231.94||231.94|12
1763671110000|2025-11-20 20:38:30|232.02||232.07||232.07||232.02||0
1763671120000|2025-11-20 20:38:40|232.02||232.02||232.02||232.02||6
1763671130000|2025-11-20 20:38:50||231.89||231.89||231.89||231.89|0
1763671150000|2025-11-20 20:39:10|231.97||231.97||231.97||231.97||3
1763671160000|2025-11-20 20:39:20|232.02||232.02||232.02||232.02||0
1763671170000|2025-11-20 20:39:30|||||||||1
1763671190000|2025-11-20 20:39:50|231.97||232.02||232.02||231.97||1
1763671200000|2025-11-20 20:40:00|231.97||232.02||232.02||231.97||1
1763671210000|2025-11-20 20:40:10||231.94||231.94||231.94||231.89|31
1763671220000|2025-11-20 20:40:20||231.89||231.94||231.94||231.89|5
1763671230000|2025-11-20 20:40:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|2
1763671240000|2025-11-20 20:40:40|232.02|231.84|231.92|231.79|232.02|231.84|231.92|231.79|3
1763671250000|2025-11-20 20:40:50|231.87|231.74|231.82|231.74|231.92|231.74|231.82|231.74|2
1763671260000|2025-11-20 20:41:00|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.64|4
1763671270000|2025-11-20 20:41:10|231.77||231.77||231.77||231.77||0
1763671280000|2025-11-20 20:41:20||231.64||231.64||231.64||231.64|1
1763671290000|2025-11-20 20:41:30|231.72||231.72||231.72||231.72||0
1763671300000|2025-11-20 20:41:40||231.59||231.64||231.64||231.59|0
1763671310000|2025-11-20 20:41:50|231.77|231.59|231.77|231.64|231.77|231.64|231.77|231.59|0
1763671320000|2025-11-20 20:42:00|231.82|231.69|231.77|231.64|231.82|231.69|231.72|231.64|1
1763671330000|2025-11-20 20:42:10|231.82|231.69|231.82|231.69|231.82|231.74|231.82|231.69|0
1763671340000|2025-11-20 20:42:20||231.74||231.69||231.74||231.69|1
1763671350000|2025-11-20 20:42:30|231.87|231.74|231.92|231.84|231.92|231.84|231.87|231.69|20
1763671360000|2025-11-20 20:42:40|231.97||231.97||231.97||231.92||32
1763671370000|2025-11-20 20:42:50|231.92||231.92||231.92||231.92||0
1763671390000|2025-11-20 20:43:10|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.74|49
1763671400000|2025-11-20 20:43:20|231.92||231.92||231.92||231.87||0
1763671410000|2025-11-20 20:43:30|231.87||231.87||231.92||231.87||0
1763671420000|2025-11-20 20:43:40|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|21
1763671440000|2025-11-20 20:44:00|231.87||231.87||231.87||231.87||0
1763671470000|2025-11-20 20:44:30|231.92||231.92||231.92||231.92||12
1763671480000|2025-11-20 20:44:40|231.87||231.87||231.87||231.87||0
1763671490000|2025-11-20 20:44:50||231.74||231.79||231.79||231.74|0
1763671500000|2025-11-20 20:45:00||231.74||231.79||231.79||231.74|0
1763671510000|2025-11-20 20:45:10|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.79|0
1763671520000|2025-11-20 20:45:20||231.79||231.79||231.84||231.79|0
1763671530000|2025-11-20 20:45:30|231.87|231.74|231.87|231.74|231.87|231.79|231.87|231.74|39
1763671540000|2025-11-20 20:45:40||231.79||231.74||231.79||231.74|0
1763671550000|2025-11-20 20:45:50||231.79||231.79||231.79||231.79|0
1763671560000|2025-11-20 20:46:00||231.74||231.74||231.79||231.74|0
1763671570000|2025-11-20 20:46:10||231.79||231.74||231.79||231.74|0
1763671590000|2025-11-20 20:46:30|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|62
1763671610000|2025-11-20 20:46:50|||||||||7
1763671620000|2025-11-20 20:47:00|231.82||231.77||231.82||231.77||1
1763671630000|2025-11-20 20:47:10|231.82||231.82||231.82||231.82||1
1763671640000|2025-11-20 20:47:20|||||||||1
1763671660000|2025-11-20 20:47:40|231.77||231.82||231.82||231.77||1
1763671670000|2025-11-20 20:47:50|||||||||1
1763671680000|2025-11-20 20:48:00||231.74||231.74||231.74||231.69|0
1763671690000|2025-11-20 20:48:10||231.69||231.69||231.74||231.69|0
1763671700000|2025-11-20 20:48:20||231.74||231.69||231.74||231.69|1
1763671710000|2025-11-20 20:48:30||231.74||231.69||231.74||231.69|0
1763671720000|2025-11-20 20:48:40|||||||||3
1763671730000|2025-11-20 20:48:50||231.74||231.74||231.74||231.74|1
1763671740000|2025-11-20 20:49:00||231.69||231.69||231.69||231.69|64
1763671760000|2025-11-20 20:49:20|231.77||231.77||231.77||231.77||6
1763671770000|2025-11-20 20:49:30|||||||||6
1763671780000|2025-11-20 20:49:40|231.72|231.59|231.67|231.54|231.72|231.59|231.67|231.54|1145
1763671800000|2025-11-20 20:50:00|231.77|231.59|231.87|231.79|231.87|231.79|231.77|231.59|288
1763671810000|2025-11-20 20:50:10|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|249
1763671820000|2025-11-20 20:50:20|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|28
1763671830000|2025-11-20 20:50:30||231.84||231.84||231.84||231.84|1
1763671840000|2025-11-20 20:50:40||231.89||231.84||231.89||231.84|0
1763671850000|2025-11-20 20:50:50|231.92|231.79|231.87|231.74|231.92|231.79|231.87|231.74|85
1763671860000|2025-11-20 20:51:00|231.82|231.69|231.82|231.69|231.82|231.69|231.82|231.69|16
1763671880000|2025-11-20 20:51:20|231.77|231.74|231.87|231.74|231.87|231.74|231.77|231.74|4
1763671890000|2025-11-20 20:51:30|231.82|231.69|231.47|231.34|231.82|231.69|231.42|231.29|831
1763671930000|2025-11-20 20:52:10|231.42|231.29|231.42|231.29|231.42|231.29|231.37|231.29|11
1763671940000|2025-11-20 20:52:20|231.47|231.34|231.57|231.44|231.57|231.44|231.47|231.34|21
1763671950000|2025-11-20 20:52:30|231.52|231.49|231.62|231.49|231.62|231.54|231.52|231.49|32
1763671960000|2025-11-20 20:52:40|231.57|231.44|231.57|231.44|231.57|231.44|231.52|231.44|27
1763671970000|2025-11-20 20:52:50|231.62|231.49|231.62|231.49|231.62|231.49|231.62|231.49|2
1763671980000|2025-11-20 20:53:00|||||||||2
1763671990000|2025-11-20 20:53:10|||||||||5
1763672010000|2025-11-20 20:53:30|||||||||1
1763672020000|2025-11-20 20:53:40|231.57||231.62||231.62||231.57||1
1763672030000|2025-11-20 20:53:50|||||||||2
1763672050000|2025-11-20 20:54:10|231.57||231.62||231.67||231.57||0
1763672060000|2025-11-20 20:54:20|231.57||231.62||231.62||231.57||1
1763672070000|2025-11-20 20:54:30|231.67|231.54|231.62|231.49|231.67|231.54|231.62|231.49|1
1763672080000|2025-11-20 20:54:40|231.57||231.62||231.62||231.57||0
1763672090000|2025-11-20 20:54:50|231.57||231.57||231.57||231.57||0
1763672100000|2025-11-20 20:55:00|231.62|231.54|231.67|231.54|231.67|231.54|231.57|231.54|0
1763672110000|2025-11-20 20:55:10|231.72|231.59|231.72|231.59|231.72|231.59|231.72|231.59|3
1763672120000|2025-11-20 20:55:20|231.67|231.64|231.77|231.64|231.77|231.64|231.67|231.64|2
1763672130000|2025-11-20 20:55:30|231.72|231.59|231.72|231.59|231.72|231.59|231.67|231.59|19
1763672140000|2025-11-20 20:55:40|231.67||231.72||231.72||231.67||0
1763672150000|2025-11-20 20:55:50|231.67||231.72||231.72||231.67||3
1763672160000|2025-11-20 20:56:00|231.67||231.72||231.72||231.67||0
1763672170000|2025-11-20 20:56:10|231.77|231.64|231.72|231.59|231.77|231.64|231.72|231.59|24
1763672190000|2025-11-20 20:56:30|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|2
1763672200000|2025-11-20 20:56:40|231.67|231.49|231.62|231.49|231.67|231.49|231.62|231.49|7
1763672210000|2025-11-20 20:56:50|231.57|231.44|231.52|231.44|231.57|231.44|231.52|231.44|12
1763672220000|2025-11-20 20:57:00|231.47|231.39|231.57|231.44|231.57|231.44|231.47|231.39|2
1763672230000|2025-11-20 20:57:10|231.52||231.57||231.57||231.52||0
1763672240000|2025-11-20 20:57:20|231.52||231.57||231.57||231.52||11
1763672250000|2025-11-20 20:57:30|231.52||231.57||231.57||231.52||0
1763672260000|2025-11-20 20:57:40|231.52|231.39|231.47|231.34|231.52|231.39|231.47|231.34|5
1763672280000|2025-11-20 20:58:00|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|3
1763672300000|2025-11-20 20:58:20|231.37||231.42||231.42||231.37||0
1763672310000|2025-11-20 20:58:30|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.24|2
1763672330000|2025-11-20 20:58:50|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|2
1763672340000|2025-11-20 20:59:00|231.47|231.29|231.47|231.29|231.47|231.29|231.42|231.29|34
1763672350000|2025-11-20 20:59:10|231.42|231.34|231.42|231.29|231.42|231.34|231.42|231.29|0
1763672360000|2025-11-20 20:59:20|231.37|231.24|231.42|231.24|231.42|231.24|231.37|231.24|1
1763672370000|2025-11-20 20:59:30|231.47|231.29|231.47|231.34|231.47|231.34|231.42|231.29|0
1763672380000|2025-11-20 20:59:40|231.42|231.29|231.37|231.24|231.42|231.34|231.37|231.24|0
1763672390000|2025-11-20 20:59:50|231.42|231.29|231.47|231.34|231.52|231.39|231.42|231.29|2
1763708460000|2025-11-21 07:01:00|231.44|231.37|231.92|231.79|232.02|231.94|231.44|231.37|30
1763708480000|2025-11-21 07:01:20|231.87||231.87||231.92||231.87||10
1763708490000|2025-11-21 07:01:30|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|37
1763708510000|2025-11-21 07:01:50|231.87|231.79|231.87|231.74|231.92|231.84|231.87|231.74|43
1763708520000|2025-11-21 07:02:00|231.82|231.79|231.92|231.79|231.92|231.79|231.82|231.79|22
1763708530000|2025-11-21 07:02:10||231.84||231.79||231.84||231.79|0
1763708540000|2025-11-21 07:02:20|231.87|231.84|231.87|231.74|231.87|231.84|231.87|231.74|20
1763708550000|2025-11-21 07:02:30|231.82|231.69|231.77|231.69|231.87|231.69|231.77|231.69|15
1763708570000|2025-11-21 07:02:50|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|11
1763708620000|2025-11-21 07:03:40|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|10
1763708630000|2025-11-21 07:03:50|231.92|231.89|231.97|231.89|231.97|231.89|231.92|231.89|32
1763708640000|2025-11-21 07:04:00|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|8
1763708650000|2025-11-21 07:04:10|232.02||232.02||232.02||232.02||7
1763708660000|2025-11-21 07:04:20|232.07|231.94|232.07|231.94|232.07|231.99|232.07|231.94|9
1763708670000|2025-11-21 07:04:30|232.02|231.99|232.02|231.94|232.02|231.99|232.02|231.94|0
1763708680000|2025-11-21 07:04:40|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|20
1763708690000|2025-11-21 07:04:50||231.99||231.99||232.04||231.99|7
1763708700000|2025-11-21 07:05:00|232.17|232.04|232.17|232.09|232.17|232.09|232.17|232.04|14
1763708710000|2025-11-21 07:05:10|232.22||232.22||232.22||232.22||6
1763708720000|2025-11-21 07:05:20|232.17|232.04|232.22|232.14|232.27|232.14|232.17|232.04|29
1763708730000|2025-11-21 07:05:30|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|13
1763708740000|2025-11-21 07:05:40||232.14||232.19||232.19||232.14|0
1763708760000|2025-11-21 07:06:00||232.14||232.14||232.19||232.14|0
1763708770000|2025-11-21 07:06:10|232.37|232.24|232.27|232.19|232.37|232.24|232.27|232.19|20
1763708780000|2025-11-21 07:06:20||232.14||232.19||232.19||232.14|0
1763708790000|2025-11-21 07:06:30|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|1
1763708800000|2025-11-21 07:06:40|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|7
1763708810000|2025-11-21 07:06:50|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|59
1763708820000|2025-11-21 07:07:00||232.24||232.19||232.24||232.19|0
1763708830000|2025-11-21 07:07:10||232.24||232.24||232.24||232.19|0
1763708840000|2025-11-21 07:07:20||232.19||232.19||232.19||232.19|0
1763708850000|2025-11-21 07:07:30|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|1
1763708860000|2025-11-21 07:07:40||232.19||232.19||232.24||232.19|2
1763708880000|2025-11-21 07:08:00|232.27|232.14|232.22|232.09|232.27|232.14|232.22|232.09|1
1763708890000|2025-11-21 07:08:10|232.17|232.04|232.07|231.99|232.17|232.04|232.07|231.99|5
1763708900000|2025-11-21 07:08:20|232.12|231.94|232.12|231.99|232.12|231.99|232.12|231.94|50
1763708910000|2025-11-21 07:08:30||232.04||231.99||232.04||231.99|0
1763708920000|2025-11-21 07:08:40|232.17|232.04|232.17|232.04|232.17|232.09|232.17|231.99|10
1763708940000|2025-11-21 07:09:00|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|1
1763708950000|2025-11-21 07:09:10||232.09||232.04||232.09||232.04|0
1763708960000|2025-11-21 07:09:20||232.09||232.09||232.09||232.04|0
1763708970000|2025-11-21 07:09:30||232.04||232.09||232.09||232.04|0
1763708980000|2025-11-21 07:09:40||232.04||232.04||232.09||232.04|0
1763708990000|2025-11-21 07:09:50|232.22|232.09|232.27|232.19|232.27|232.19|232.22|232.09|34
1763709000000|2025-11-21 07:10:00|232.22|232.14|232.27|232.14|232.27|232.14|232.22|232.14|24
1763709010000|2025-11-21 07:10:10||232.19||232.19||232.19||232.14|0
1763709020000|2025-11-21 07:10:20|232.32|232.14|232.27|232.14|232.32|232.14|232.27|232.14|3
1763709030000|2025-11-21 07:10:30|232.22|232.09|232.22|232.09|232.22|232.14|232.22|232.09|0
1763709040000|2025-11-21 07:10:40||232.04||232.04||232.04||232.04|0
1763709050000|2025-11-21 07:10:50||232.09||232.09||232.09||232.09|0
1763709060000|2025-11-21 07:11:00|232.17||232.17||232.17||232.17||0
1763709080000|2025-11-21 07:11:20||232.04||232.04||232.09||232.04|1
1763709110000|2025-11-21 07:11:50|232.12|231.99|232.12|231.99|232.12|231.99|232.12|231.99|0
1763709120000|2025-11-21 07:12:00||232.04||231.99||232.04||231.99|0
1763709130000|2025-11-21 07:12:10|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|1
1763709150000|2025-11-21 07:12:30||232.09||232.09||232.09||232.09|0
1763709160000|2025-11-21 07:12:40|232.22||232.22||232.22||232.22||5
1763709180000|2025-11-21 07:13:00||232.14||232.09||232.14||232.09|3
1763709210000|2025-11-21 07:13:30|232.17||232.22||232.22||232.17||0
1763709230000|2025-11-21 07:13:50|232.17||232.17||232.17||232.17||0
1763709240000|2025-11-21 07:14:00|232.22||232.22||232.22||232.22||0
1763709260000|2025-11-21 07:14:20||232.14||232.14||232.14||232.14|0
1763709270000|2025-11-21 07:14:30||232.09||232.09||232.09||232.09|1
1763709300000|2025-11-21 07:15:00|232.17|232.04|232.12|232.04|232.17|232.04|232.12|232.04|16
1763709310000|2025-11-21 07:15:10|232.27|231.99|232.27|232.14|232.27|232.14|232.27|231.99|203
1763709320000|2025-11-21 07:15:20||232.09||232.14||232.14||232.09|0
1763709330000|2025-11-21 07:15:30||232.09||232.14||232.14||232.09|0
1763709340000|2025-11-21 07:15:40|232.22|232.09|232.22|232.09|232.22|232.14|232.22|232.09|0
1763709350000|2025-11-21 07:15:50|232.17||232.17||232.17||232.17||0
1763709370000|2025-11-21 07:16:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|13
1763709380000|2025-11-21 07:16:20|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.14|10
1763709390000|2025-11-21 07:16:30|232.27|232.14|232.27|232.19|232.27|232.19|232.27|232.14|0
1763709400000|2025-11-21 07:16:40||232.14||232.14||232.14||232.14|1
1763709410000|2025-11-21 07:16:50|232.32|232.19|232.32|232.24|232.32|232.24|232.32|232.19|1
1763709420000|2025-11-21 07:17:00|232.37|232.19|232.37|232.29|232.37|232.29|232.37|232.19|2
1763709430000|2025-11-21 07:17:10||232.24||232.24||232.29||232.24|0
1763709440000|2025-11-21 07:17:20|232.42|232.29|232.42|232.34|232.42|232.34|232.42|232.29|13
1763709450000|2025-11-21 07:17:30||232.29||232.29||232.34||232.29|1
1763709480000|2025-11-21 07:18:00||232.24||232.34||232.34||232.24|1
1763709490000|2025-11-21 07:18:10|232.47|232.29|232.47|232.34|232.47|232.39|232.47|232.29|28
1763709500000|2025-11-21 07:18:20|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|54
1763709510000|2025-11-21 07:18:30|232.57|232.44|232.57|232.44|232.57|232.44|232.57|232.44|8
1763709520000|2025-11-21 07:18:40||232.49||232.44||232.49||232.44|4
1763709530000|2025-11-21 07:18:50||232.49||232.49||232.49||232.49|6
1763709540000|2025-11-21 07:19:00|232.52|232.44|232.52|232.39|232.52|232.44|232.52|232.39|9
1763709550000|2025-11-21 07:19:10|232.47|232.34|232.42|232.29|232.47|232.39|232.42|232.29|1
1763709560000|2025-11-21 07:19:20|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|1
1763709570000|2025-11-21 07:19:30|232.42|232.34|232.42|232.29|232.42|232.39|232.42|232.29|3
1763709580000|2025-11-21 07:19:40||232.24||232.24||232.24||232.24|0
1763709590000|2025-11-21 07:19:50|232.37|232.19|232.32|232.19|232.37|232.19|232.32|232.19|0
1763709600000|2025-11-21 07:20:00|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|0
1763709610000|2025-11-21 07:20:10|232.22|232.09|232.22|232.09|232.27|232.14|232.22|232.09|1
1763709620000|2025-11-21 07:20:20|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|25
1763709630000|2025-11-21 07:20:30|232.22|232.09|232.17|231.99|232.22|232.09|232.17|231.99|27
1763709640000|2025-11-21 07:20:40|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|0
1763709650000|2025-11-21 07:20:50|232.07|231.94|232.07|231.94|232.07|231.99|232.07|231.94|26
1763709660000|2025-11-21 07:21:00||231.99||231.99||231.99||231.99|0
1763709670000|2025-11-21 07:21:10|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|28
1763709700000|2025-11-21 07:21:40|232.22|231.99|232.22|232.04|232.22|232.04|232.22|231.99|8
1763709730000|2025-11-21 07:22:10|232.17||232.17||232.17||232.17||0
1763709740000|2025-11-21 07:22:20||232.09||232.09||232.09||232.09|0
1763709750000|2025-11-21 07:22:30|232.22||232.22||232.22||232.22||0
1763709760000|2025-11-21 07:22:40|232.17|232.14|232.17|232.09|232.17|232.14|232.17|232.09|1
1763709770000|2025-11-21 07:22:50|||||||||25
1763709820000|2025-11-21 07:23:40|232.27|232.14|232.27|232.14|232.27|232.14|232.27|232.14|10
1763709830000|2025-11-21 07:23:50|232.32||232.27||232.32||232.27||0
1763709840000|2025-11-21 07:24:00|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|1
1763709860000|2025-11-21 07:24:20|232.37|232.24|232.42|232.29|232.42|232.29|232.37|232.24|5
1763709900000|2025-11-21 07:25:00|232.37||232.37||232.42||232.37||0
1763709920000|2025-11-21 07:25:20|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.24|4
1763709930000|2025-11-21 07:25:30|232.32|232.19|232.37|232.19|232.37|232.19|232.32|232.19|0
1763709940000|2025-11-21 07:25:40|232.32|232.24|232.37|232.24|232.37|232.24|232.32|232.19|0
1763709960000|2025-11-21 07:26:00||232.19||232.24||232.24||232.19|0
1763709970000|2025-11-21 07:26:10|232.32||232.37||232.37||232.32||0
1763709990000|2025-11-21 07:26:30||232.19||232.24||232.24||232.19|0
1763710000000|2025-11-21 07:26:40|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.14|0
1763710030000|2025-11-21 07:27:10||232.14||232.19||232.19||232.14|0
1763710040000|2025-11-21 07:27:20||232.24||232.24||232.24||232.19|0
1763710090000|2025-11-21 07:28:10|232.42||232.37||232.42||232.37||1
1763710100000|2025-11-21 07:28:20|232.32||232.32||232.32||232.32||0
1763710110000|2025-11-21 07:28:30|232.37|232.29|232.27|232.19|232.37|232.29|232.27|232.19|26
1763710120000|2025-11-21 07:28:40||232.14||232.14||232.14||232.14|8
1763710140000|2025-11-21 07:29:00|232.32|232.19|232.32|232.24|232.32|232.24|232.32|232.19|5
1763710160000|2025-11-21 07:29:20|232.27|232.09|232.22|232.09|232.27|232.09|232.22|232.09|28
1763710170000|2025-11-21 07:29:30|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|1
1763710180000|2025-11-21 07:29:40|232.27|232.09|232.22|232.14|232.27|232.14|232.22|232.09|4
1763710190000|2025-11-21 07:29:50|232.27|232.19|232.32|232.14|232.32|232.19|232.27|232.14|6
1763710200000|2025-11-21 07:30:00|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.19|0
1763710210000|2025-11-21 07:30:10|232.32|232.24|232.42|232.29|232.42|232.29|232.32|232.24|3
1763710230000|2025-11-21 07:30:30|232.37||232.37||232.37||232.37||0
1763710240000|2025-11-21 07:30:40|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|11
1763710250000|2025-11-21 07:30:50||232.24||232.19||232.24||232.19|0
1763710260000|2025-11-21 07:31:00|232.27|232.14|232.22|232.09|232.27|232.14|232.22|232.09|0
1763710270000|2025-11-21 07:31:10||232.14||232.14||232.14||232.09|1
1763710280000|2025-11-21 07:31:20|232.17|232.04|232.17|232.04|232.17|232.04|232.17|232.04|7
1763710290000|2025-11-21 07:31:30|232.12|231.99|232.17|231.99|232.17|231.99|232.12|231.99|0
1763710300000|2025-11-21 07:31:40||232.04||232.04||232.04||232.04|0
1763710310000|2025-11-21 07:31:50|232.12||232.17||232.17||232.12||0
1763710320000|2025-11-21 07:32:00|232.27|232.09|232.27|232.14|232.27|232.14|232.27|232.09|4
1763710340000|2025-11-21 07:32:20|232.37|232.24|232.37|232.24|232.37|232.29|232.37|232.24|7
1763710350000|2025-11-21 07:32:30|232.32|232.19|232.32|232.19|232.32|232.19|232.32|232.19|1
1763710360000|2025-11-21 07:32:40||232.14||232.19||232.24||232.14|0
1763710400000|2025-11-21 07:33:20|232.27|232.14|232.27|232.09|232.27|232.14|232.22|232.09|1
1763710410000|2025-11-21 07:33:30|232.22|232.04|232.22|232.04|232.22|232.04|232.17|232.04|0
1763710420000|2025-11-21 07:33:40|232.17||232.17||232.22||232.17||3
1763710430000|2025-11-21 07:33:50|232.12|231.99|232.07|231.94|232.12|231.99|232.07|231.94|2
1763710440000|2025-11-21 07:34:00|232.02|231.89|232.02|231.89|232.02|231.89|231.97|231.89|6
1763710450000|2025-11-21 07:34:10|231.97||232.02||232.02||231.97||2
1763710460000|2025-11-21 07:34:20|231.97||232.02||232.02||231.97||1
1763710470000|2025-11-21 07:34:30|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.89|40
1763710480000|2025-11-21 07:34:40|231.97|231.94|232.02|231.89|232.07|231.94|231.97|231.89|0
1763710490000|2025-11-21 07:34:50|231.97|231.79|231.87|231.79|231.97|231.79|231.87|231.79|61
1763710500000|2025-11-21 07:35:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.69|7
1763710510000|2025-11-21 07:35:10|231.92|231.79|231.87|231.79|231.92|231.79|231.87|231.74|4
1763710520000|2025-11-21 07:35:20|231.92|231.74|231.87|231.74|231.92|231.74|231.87|231.74|59
1763710530000|2025-11-21 07:35:30|231.82|231.79|231.82|231.69|231.82|231.79|231.77|231.69|18
1763710540000|2025-11-21 07:35:40||231.74||231.69||231.74||231.69|1
1763710550000|2025-11-21 07:35:50|231.77||231.77||231.77||231.77||0
1763710570000|2025-11-21 07:36:10|231.72|231.64|231.72|231.59|231.72|231.64|231.72|231.59|6
1763710580000|2025-11-21 07:36:20|231.67||231.67||231.72||231.67||2
1763710590000|2025-11-21 07:36:30|||||||||2
1763710600000|2025-11-21 07:36:40|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|25
1763710610000|2025-11-21 07:36:50|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|13
1763710620000|2025-11-21 07:37:00|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.69|2
1763710630000|2025-11-21 07:37:10|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|3
1763710640000|2025-11-21 07:37:20|231.77|231.59|231.77|231.64|231.77|231.64|231.72|231.59|0
1763710650000|2025-11-21 07:37:30|231.72|231.59|231.67|231.59|231.77|231.64|231.67|231.59|3
1763710660000|2025-11-21 07:37:40|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.64|6
1763710670000|2025-11-21 07:37:50|231.77|231.69|231.77|231.69|231.77|231.69|231.77|231.69|6
1763710690000|2025-11-21 07:38:10|||||||||1
1763710710000|2025-11-21 07:38:30|231.72|231.64|231.72|231.64|231.72|231.64|231.72|231.64|4
1763710770000|2025-11-21 07:39:30|231.67|231.59|231.67|231.59|231.67|231.59|231.67|231.59|4
1763710780000|2025-11-21 07:39:40|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.49|39
1763710790000|2025-11-21 07:39:50|231.67|231.49|231.67|231.54|231.67|231.59|231.67|231.49|8
1763710800000|2025-11-21 07:40:00||231.59||231.59||231.59||231.59|0
1763710810000|2025-11-21 07:40:10|231.72|231.64|231.77|231.64|231.77|231.64|231.72|231.64|5
1763710840000|2025-11-21 07:40:40|231.82|231.69|231.77|231.64|231.82|231.69|231.77|231.64|1
1763710850000|2025-11-21 07:40:50|231.82|231.69|231.77|231.69|231.82|231.69|231.77|231.69|0
1763710860000|2025-11-21 07:41:00|231.82|231.64|231.82|231.69|231.82|231.74|231.82|231.64|1
1763710870000|2025-11-21 07:41:10|231.77||231.82||231.82||231.77||0
1763710880000|2025-11-21 07:41:20|231.77||231.82||231.82||231.77||0
1763710890000|2025-11-21 07:41:30|231.77||231.77||231.77||231.77||0
1763710900000|2025-11-21 07:41:40|||||||||2
1763710910000|2025-11-21 07:41:50|231.82||231.77||231.82||231.77||2
1763710920000|2025-11-21 07:42:00|231.82|231.74|231.87|231.79|231.92|231.79|231.82|231.74|4
1763710930000|2025-11-21 07:42:10|231.92|231.74|231.82|231.74|231.92|231.74|231.82|231.74|2
1763710940000|2025-11-21 07:42:20|231.87|231.69|231.77|231.64|231.87|231.69|231.77|231.64|3
1763710950000|2025-11-21 07:42:30|231.72||231.77||231.77||231.72||0
1763710960000|2025-11-21 07:42:40|231.72|231.59|231.72|231.59|231.77|231.64|231.72|231.59|0
1763710980000|2025-11-21 07:43:00|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|2
1763710990000|2025-11-21 07:43:10|231.67||231.67||231.67||231.62||0
1763711000000|2025-11-21 07:43:20|231.62||231.62||231.67||231.62||0
1763711010000|2025-11-21 07:43:30|231.67|231.59|231.62|231.49|231.67|231.59|231.62|231.49|36
1763711020000|2025-11-21 07:43:40|231.52|231.44|231.62|231.49|231.62|231.49|231.52|231.44|84
1763711030000|2025-11-21 07:43:50|231.57||231.62||231.62||231.57||0
1763711040000|2025-11-21 07:44:00|231.57||231.62||231.62||231.57||0
1763711070000|2025-11-21 07:44:30|231.67|231.54|231.67|231.54|231.67|231.54|231.67|231.54|0
1763711080000|2025-11-21 07:44:40|231.62||231.67||231.67||231.62||0
1763711120000|2025-11-21 07:45:20|231.72|231.59|231.72|231.59|231.72|231.59|231.67|231.59|1
1763711130000|2025-11-21 07:45:30|231.67|231.54|231.57|231.49|231.67|231.54|231.57|231.49|8
1763711140000|2025-11-21 07:45:40|231.52|231.44|231.52|231.39|231.52|231.44|231.52|231.39|3
1763711160000|2025-11-21 07:46:00||231.44||231.39||231.44||231.39|0
1763711170000|2025-11-21 07:46:10|231.47|231.34|231.47|231.34|231.47|231.34|231.47|231.34|0
1763711180000|2025-11-21 07:46:20|231.42|231.29|231.42|231.29|231.42|231.29|231.42|231.29|3
1763711190000|2025-11-21 07:46:30|231.37|231.24|231.32|231.19|231.37|231.24|231.32|231.19|8
1763711210000|2025-11-21 07:46:50|231.27|231.24|231.32|231.19|231.32|231.24|231.27|231.19|11
1763711220000|2025-11-21 07:47:00|231.27|231.24|231.32|231.24|231.32|231.24|231.27|231.24|0
1763711240000|2025-11-21 07:47:20|231.27|231.19|231.17|231.04|231.32|231.19|231.12|231.04|48
1763711250000|2025-11-21 07:47:30|231.22|231.09|231.22|231.09|231.22|231.09|231.22|231.09|1
1763711260000|2025-11-21 07:47:40||231.14||231.09||231.14||231.09|0
1763711270000|2025-11-21 07:47:50|231.17|231.04|231.12|230.99|231.17|231.04|231.12|230.99|3
1763711280000|2025-11-21 07:48:00||231.04||231.04||231.04||231.04|0
1763711290000|2025-11-21 07:48:10|231.07|230.99|231.07|230.99|231.07|231.04|231.07|230.99|0
1763711300000|2025-11-21 07:48:20|231.12|231.04|231.12|231.04|231.12|231.04|231.12|231.04|2
1763711310000|2025-11-21 07:48:30|231.07|230.99|231.07|230.94|231.07|230.99|231.07|230.94|6
1763711330000|2025-11-21 07:48:50|231.12|230.99|231.12|231.04|231.12|231.04|231.12|230.99|1
1763711340000|2025-11-21 07:49:00||230.99||230.99||230.99||230.99|14
1763711350000|2025-11-21 07:49:10|231.07|230.94|231.07|230.99|231.07|230.99|231.02|230.94|43
1763711360000|2025-11-21 07:49:20|231.12|230.94|231.07|230.94|231.12|230.94|231.02|230.94|1
1763711370000|2025-11-21 07:49:30||230.99||230.94||230.99||230.94|7
1763711380000|2025-11-21 07:49:40|231.17|230.99|231.17|231.04|231.17|231.04|231.12|230.99|43
1763711390000|2025-11-21 07:49:50|231.12||231.12||231.12||231.12||0
1763711400000|2025-11-21 07:50:00|231.17|230.99|231.17|231.04|231.17|231.04|231.12|230.99|59
1763711410000|2025-11-21 07:50:10|231.12|231.09|231.22|231.14|231.22|231.14|231.12|231.09|6
1763711420000|2025-11-21 07:50:20|231.17|231.09|231.32|231.19|231.32|231.19|231.17|231.09|28
1763711430000|2025-11-21 07:50:30||231.24||231.24||231.24||231.19|0
1763711440000|2025-11-21 07:50:40|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.29|6
1763711450000|2025-11-21 07:50:50|231.42|231.24|231.37|231.24|231.42|231.24|231.37|231.24|1
1763711460000|2025-11-21 07:51:00|231.32|231.29|231.27|231.19|231.37|231.29|231.27|231.19|4
1763711470000|2025-11-21 07:51:10|231.32||231.32||231.32||231.32||0
1763711480000|2025-11-21 07:51:20|231.27|231.14|231.27|231.14|231.27|231.14|231.22|231.14|7
1763711490000|2025-11-21 07:51:30|231.22|231.09|231.17|231.09|231.22|231.09|231.17|231.09|2
1763711500000|2025-11-21 07:51:40|231.22||231.22||231.22||231.17||1
1763711520000|2025-11-21 07:52:00|231.27|231.14|231.27|231.19|231.27|231.19|231.27|231.14|4
1763711530000|2025-11-21 07:52:10|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|4
1763711540000|2025-11-21 07:52:20|231.37||231.37||231.37||231.32||1
1763711550000|2025-11-21 07:52:30|231.32|231.19|231.32|231.24|231.32|231.24|231.32|231.19|1
1763711560000|2025-11-21 07:52:40||231.19||231.24||231.24||231.19|0
1763711570000|2025-11-21 07:52:50|||||||||1
1763711590000|2025-11-21 07:53:10|231.27|231.14|231.22|231.14|231.27|231.14|231.22|231.14|8
1763711600000|2025-11-21 07:53:20|231.17|231.09|231.27|231.19|231.27|231.19|231.17|231.09|8
1763711610000|2025-11-21 07:53:30|231.32|231.24|231.32|231.24|231.32|231.24|231.32|231.24|0
1763711620000|2025-11-21 07:53:40|231.37|231.19|231.37|231.29|231.37|231.29|231.37|231.19|1
1763711630000|2025-11-21 07:53:50|231.32|231.24|231.22|231.14|231.32|231.29|231.22|231.14|5
1763711640000|2025-11-21 07:54:00|231.17|231.09|231.17|231.09|231.22|231.14|231.17|231.09|3
1763711650000|2025-11-21 07:54:10|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|0
1763711660000|2025-11-21 07:54:20|231.17|231.14|231.07|230.99|231.22|231.14|231.07|230.99|17
1763711670000|2025-11-21 07:54:30|231.02|230.94|231.02|230.94|231.02|230.94|231.02|230.94|0
1763711680000|2025-11-21 07:54:40|230.97|230.89|231.07|230.99|231.07|230.99|230.97|230.89|132
1763711690000|2025-11-21 07:54:50|||||||||1
1763711700000|2025-11-21 07:55:00|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|121
1763711710000|2025-11-21 07:55:10|231.02|230.94|231.17|231.04|231.17|231.09|231.02|230.94|116
1763711720000|2025-11-21 07:55:20|231.12|230.99|231.07|230.99|231.12|231.04|231.07|230.99|10
1763711730000|2025-11-21 07:55:30|231.12|231.04|231.07|230.99|231.12|231.04|231.07|230.99|4
1763711740000|2025-11-21 07:55:40|231.02|230.94|231.07|230.94|231.07|230.94|231.02|230.94|2
1763711750000|2025-11-21 07:55:50||230.99||230.99||230.99||230.99|0
1763711770000|2025-11-21 07:56:10|231.02|230.94|230.97|230.89|231.02|230.99|230.92|230.84|21
1763711780000|2025-11-21 07:56:20|231.02|230.94|231.07|230.99|231.07|230.99|230.97|230.89|11
1763711790000|2025-11-21 07:56:30|231.12|231.04|231.12|230.99|231.12|231.04|231.07|230.99|27
1763711800000|2025-11-21 07:56:40|231.17|231.04|231.07|230.99|231.17|231.04|231.07|230.99|76
1763711810000|2025-11-21 07:56:50|231.12|231.04|231.12|231.04|231.12|231.04|231.12|230.99|2
1763711820000|2025-11-21 07:57:00|||||||||23
1763711830000|2025-11-21 07:57:10|231.17||231.12||231.17||231.12||45
1763711840000|2025-11-21 07:57:20|231.27|231.14|231.22|231.14|231.27|231.19|231.22|231.14|51
1763711850000|2025-11-21 07:57:30||231.09||231.09||231.09||231.09|0
1763711860000|2025-11-21 07:57:40|231.17|231.14|231.17|231.09|231.22|231.14|231.17|231.09|6
1763711870000|2025-11-21 07:57:50|231.22|231.04|231.17|231.09|231.22|231.09|231.17|231.04|0
1763711880000|2025-11-21 07:58:00|231.22|231.14|231.22|231.09|231.22|231.14|231.17|231.09|4
1763711890000|2025-11-21 07:58:10||231.14||231.14||231.14||231.09|0
1763711900000|2025-11-21 07:58:20|231.27|231.19|231.22|231.14|231.32|231.19|231.22|231.09|44
1763711910000|2025-11-21 07:58:30||231.09||231.14||231.14||231.09|1
1763711920000|2025-11-21 07:58:40|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|24
1763711930000|2025-11-21 07:58:50|231.27|231.19|231.32|231.24|231.32|231.24|231.27|231.19|123
1763711940000|2025-11-21 07:59:00|231.37|231.29|231.32|231.24|231.37|231.29|231.32|231.24|5
1763711950000|2025-11-21 07:59:10|231.37|231.29|231.32|231.19|231.37|231.29|231.32|231.19|56
1763711960000|2025-11-21 07:59:20|231.37|231.24|231.37|231.29|231.42|231.29|231.32|231.24|11
1763711970000|2025-11-21 07:59:30|231.27|231.19|231.27|231.19|231.27|231.19|231.22|231.14|67
1763711980000|2025-11-21 07:59:40|231.22|231.14|231.22|231.09|231.27|231.19|231.12|231.04|147
1763711990000|2025-11-21 07:59:50|231.17|231.14|231.22|231.14|231.27|231.19|231.12|231.04|56
1763712000000|2025-11-21 08:00:00|231.32|231.19|231.27|231.19|231.42|231.34|231.22|231.14|443
1763712010000|2025-11-21 08:00:10|231.22|231.14|231.02|230.94|231.22|231.14|230.97|230.84|396
1763712020000|2025-11-21 08:00:20|231.07|230.99|230.92|230.84|231.07|230.99|230.87|230.79|176
1763712030000|2025-11-21 08:00:30|230.97|230.79|230.67|230.54|230.97|230.89|230.67|230.54|75
1763712040000|2025-11-21 08:00:40|230.72|230.59|230.82|230.74|230.92|230.84|230.72|230.59|265
1763712050000|2025-11-21 08:00:50|230.77|230.69|230.62|230.54|230.77|230.69|230.62|230.54|209
1763712060000|2025-11-21 08:01:00|230.57|230.49|230.82|230.69|230.82|230.74|230.57|230.49|59
1763712070000|2025-11-21 08:01:10|230.77|230.74|230.67|230.59|230.77|230.74|230.62|230.54|84
1763712080000|2025-11-21 08:01:20|230.62|230.54|230.57|230.49|230.72|230.64|230.57|230.49|120
1763712090000|2025-11-21 08:01:30|230.62|230.54|230.67|230.59|230.72|230.64|230.57|230.49|90
1763712100000|2025-11-21 08:01:40|230.72|230.64|231.07|230.99|231.07|230.99|230.72|230.64|109
1763712110000|2025-11-21 08:01:50|230.97|230.94|230.97|230.84|230.97|230.94|230.87|230.79|109
1763712120000|2025-11-21 08:02:00|230.92|230.89|230.97|230.89|231.02|230.94|230.87|230.79|51
1763712130000|2025-11-21 08:02:10|230.92|230.84|230.92|230.84|230.97|230.89|230.87|230.79|110
1763712140000|2025-11-21 08:02:20|230.87|230.79|230.72|230.64|230.87|230.79|230.72|230.64|16
1763712150000|2025-11-21 08:02:30|230.67|230.59|230.82|230.69|230.82|230.74|230.67|230.59|57
1763712160000|2025-11-21 08:02:40|230.77|230.64|230.77|230.69|230.77|230.69|230.72|230.64|95
1763712170000|2025-11-21 08:02:50|230.82|230.74|230.87|230.74|230.87|230.79|230.77|230.74|60
1763712180000|2025-11-21 08:03:00|230.82|230.79|230.92|230.84|230.92|230.84|230.82|230.74|65
1763712190000|2025-11-21 08:03:10|230.87|230.79|230.87|230.79|230.97|230.89|230.87|230.79|71
1763712200000|2025-11-21 08:03:20|230.82|230.74|230.92|230.79|230.92|230.79|230.67|230.59|45
1763712210000|2025-11-21 08:03:30|230.87|230.84|231.02|230.94|231.02|230.94|230.87|230.79|88
1763712220000|2025-11-21 08:03:40|230.97|230.89|231.02|230.94|231.02|230.94|230.97|230.89|114
1763712230000|2025-11-21 08:03:50|230.97|230.89|231.07|230.99|231.07|230.99|230.97|230.84|112
1763712240000|2025-11-21 08:04:00|231.12|231.04|231.12|230.99|231.22|231.14|231.07|230.99|103
1763712250000|2025-11-21 08:04:10|231.07|231.04|231.17|231.09|231.17|231.09|231.07|230.99|34
1763712260000|2025-11-21 08:04:20|231.22|231.04|231.07|230.94|231.22|231.04|231.07|230.94|12
1763712270000|2025-11-21 08:04:30|231.12|230.99|231.22|231.14|231.22|231.14|231.12|230.99|24
1763712280000|2025-11-21 08:04:40|231.17|231.09|231.37|231.24|231.37|231.24|231.17|231.09|28
1763712290000|2025-11-21 08:04:50|231.32|231.29|231.32|231.24|231.37|231.29|231.32|231.24|14
1763712300000|2025-11-21 08:05:00|231.37|231.19|231.42|231.34|231.47|231.34|231.37|231.19|151
1763712310000|2025-11-21 08:05:10|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.29|21
1763712320000|2025-11-21 08:05:20|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|20
1763712330000|2025-11-21 08:05:30|231.42|231.34|231.37|231.29|231.47|231.39|231.37|231.29|24
1763712340000|2025-11-21 08:05:40|231.42|231.24|231.42|231.34|231.47|231.34|231.32|231.24|25
1763712350000|2025-11-21 08:05:50|231.37|231.29|231.47|231.39|231.47|231.39|231.37|231.29|38
1763712360000|2025-11-21 08:06:00|231.52|231.44|231.52|231.44|231.57|231.49|231.47|231.44|146
1763712370000|2025-11-21 08:06:10|231.57|231.49|231.57|231.44|231.57|231.49|231.52|231.44|23
1763712380000|2025-11-21 08:06:20|231.52|231.49|231.67|231.59|231.67|231.59|231.52|231.44|117
1763712390000|2025-11-21 08:06:30|231.62|231.54|231.62|231.54|231.67|231.59|231.57|231.49|33
1763712400000|2025-11-21 08:06:40|231.67|231.49|231.67|231.54|231.67|231.59|231.62|231.49|134
1763712410000|2025-11-21 08:06:50|231.62|231.59|231.82|231.69|231.82|231.74|231.62|231.59|38
1763712420000|2025-11-21 08:07:00|231.77|231.74|231.67|231.59|231.77|231.74|231.67|231.59|25
1763712430000|2025-11-21 08:07:10|231.72|231.54|231.62|231.49|231.72|231.64|231.62|231.49|156
1763712440000|2025-11-21 08:07:20|231.67|231.54|231.67|231.59|231.72|231.64|231.67|231.54|19
1763712450000|2025-11-21 08:07:30|231.62|231.54|231.62|231.54|231.62|231.54|231.62|231.49|21
1763712460000|2025-11-21 08:07:40|231.67|231.49|231.72|231.64|231.72|231.64|231.67|231.49|18
1763712470000|2025-11-21 08:07:50|231.67|231.59|231.67|231.59|231.72|231.64|231.67|231.54|81
1763712480000|2025-11-21 08:08:00|231.62|231.54|231.67|231.59|231.72|231.64|231.62|231.54|177
1763712490000|2025-11-21 08:08:10|231.72|231.64|231.72|231.59|231.72|231.64|231.67|231.59|22
1763712500000|2025-11-21 08:08:20|231.67|231.64|231.62|231.49|231.67|231.64|231.62|231.49|15
1763712510000|2025-11-21 08:08:30|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.49|6
1763712520000|2025-11-21 08:08:40|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.49|18
1763712530000|2025-11-21 08:08:50|231.67|231.59|231.67|231.59|231.72|231.59|231.62|231.54|22
1763712540000|2025-11-21 08:09:00|231.72|231.54|231.62|231.54|231.72|231.59|231.62|231.49|41
1763712550000|2025-11-21 08:09:10|231.57|231.49|231.57|231.49|231.62|231.54|231.52|231.44|147
1763712560000|2025-11-21 08:09:20|231.62|231.44|231.57|231.49|231.62|231.49|231.52|231.44|89
1763712570000|2025-11-21 08:09:30|231.52|231.44|231.47|231.39|231.52|231.49|231.47|231.39|11
1763712580000|2025-11-21 08:09:40|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.34|39
1763712590000|2025-11-21 08:09:50|231.47|231.39|231.52|231.39|231.52|231.39|231.42|231.34|121
1763712600000|2025-11-21 08:10:00|231.47|231.44|231.42|231.34|231.52|231.44|231.42|231.29|77
1763712610000|2025-11-21 08:10:10|231.37|231.29|231.42|231.34|231.47|231.34|231.37|231.24|27
1763712620000|2025-11-21 08:10:20|231.47|231.39|231.37|231.29|231.47|231.39|231.37|231.29|27
1763712630000|2025-11-21 08:10:30|231.42|231.39|231.47|231.39|231.47|231.39|231.42|231.34|14
1763712640000|2025-11-21 08:10:40|231.52|231.44|231.52|231.44|231.57|231.49|231.52|231.44|16
1763712650000|2025-11-21 08:10:50|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|16
1763712660000|2025-11-21 08:11:00|231.42|231.34|231.27|231.19|231.47|231.34|231.22|231.14|77
1763712670000|2025-11-21 08:11:10|231.22|231.14|231.07|230.99|231.27|231.19|231.07|230.99|37
1763712680000|2025-11-21 08:11:20|231.12|231.04|231.02|230.94|231.12|231.04|231.02|230.94|24
1763712690000|2025-11-21 08:11:30|231.07|230.89|231.07|230.99|231.07|230.99|231.02|230.89|17
1763712700000|2025-11-21 08:11:40|231.02|230.94|231.17|231.04|231.22|231.09|231.02|230.94|21
1763712710000|2025-11-21 08:11:50|231.12|231.09|231.17|231.04|231.17|231.09|231.12|231.04|100
1763712720000|2025-11-21 08:12:00|231.12|230.99|231.12|231.04|231.12|231.04|231.07|230.99|9
1763712730000|2025-11-21 08:12:10|231.17|230.94|231.12|231.04|231.17|231.04|231.07|230.94|121
1763712740000|2025-11-21 08:12:20|231.17|230.99|231.07|230.99|231.17|230.99|231.07|230.94|16
1763712750000|2025-11-21 08:12:30||230.94||230.94||230.99||230.94|26
1763712760000|2025-11-21 08:12:40|231.12|230.99|231.07|230.94|231.12|231.04|231.07|230.94|93
1763712770000|2025-11-21 08:12:50|231.12|231.04|231.17|231.04|231.17|231.04|231.12|231.04|76
1763712780000|2025-11-21 08:13:00|231.22|231.09|231.22|231.14|231.27|231.14|231.17|231.04|20
1763712790000|2025-11-21 08:13:10|231.27|231.09|231.32|231.19|231.32|231.19|231.27|231.09|25
1763712800000|2025-11-21 08:13:20|231.37|231.24|231.37|231.24|231.37|231.24|231.37|231.19|5
1763712810000|2025-11-21 08:13:30|||||||||2
1763712820000|2025-11-21 08:13:40|231.42|231.29|231.42|231.34|231.47|231.34|231.42|231.29|7
1763712830000|2025-11-21 08:13:50|231.37|231.29|231.42|231.29|231.42|231.29|231.37|231.29|39
1763712840000|2025-11-21 08:14:00|231.47|231.34|231.57|231.44|231.57|231.44|231.47|231.34|15
1763712850000|2025-11-21 08:14:10|231.62|231.49|231.67|231.54|231.67|231.54|231.57|231.49|19
1763712860000|2025-11-21 08:14:20|231.62|231.59|231.62|231.54|231.62|231.59|231.62|231.49|0
1763712870000|2025-11-21 08:14:30|231.57|231.49|231.62|231.49|231.62|231.54|231.57|231.49|42
1763712880000|2025-11-21 08:14:40|231.57|231.44|231.47|231.39|231.62|231.44|231.47|231.34|51
1763712890000|2025-11-21 08:14:50|231.42|231.34|231.47|231.34|231.47|231.34|231.42|231.34|91
1763712900000|2025-11-21 08:15:00|231.62|231.39|231.57|231.49|231.72|231.64|231.57|231.39|149
1763712910000|2025-11-21 08:15:10|231.62|231.54|231.72|231.64|231.72|231.64|231.62|231.54|36
1763712920000|2025-11-21 08:15:20|231.77|231.59|231.72|231.59|231.77|231.59|231.72|231.59|31
1763712930000|2025-11-21 08:15:30|231.62|231.49|231.62|231.49|231.67|231.59|231.57|231.49|99
1763712940000|2025-11-21 08:15:40|231.57|231.54|231.57|231.49|231.62|231.54|231.52|231.44|37
1763712950000|2025-11-21 08:15:50|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|26
1763712960000|2025-11-21 08:16:00|231.52|231.44|231.57|231.44|231.57|231.44|231.47|231.39|210
1763712970000|2025-11-21 08:16:10|231.52|231.49|231.57|231.49|231.57|231.49|231.52|231.44|113
1763712980000|2025-11-21 08:16:20|231.52|231.44|231.57|231.49|231.57|231.49|231.52|231.44|76
1763712990000|2025-11-21 08:16:30|231.62|231.54|231.62|231.54|231.62|231.54|231.57|231.54|1
1763713000000|2025-11-21 08:16:40|231.67|231.59|231.67|231.54|231.67|231.59|231.67|231.54|28
1763713010000|2025-11-21 08:16:50|231.72|231.59|231.72|231.64|231.72|231.64|231.67|231.59|49
1763713020000|2025-11-21 08:17:00|231.67|231.59|231.62|231.54|231.72|231.64|231.57|231.44|53
1763713030000|2025-11-21 08:17:10|231.67|231.59|231.62|231.54|231.67|231.59|231.62|231.54|10
1763713040000|2025-11-21 08:17:20|231.67|231.59|231.62|231.49|231.67|231.59|231.57|231.49|83
1763713050000|2025-11-21 08:17:30|231.57|231.54|231.62|231.54|231.62|231.54|231.57|231.49|15
1763713060000|2025-11-21 08:17:40|231.67|231.59|231.62|231.54|231.72|231.64|231.62|231.54|40
1763713070000|2025-11-21 08:17:50|231.57|231.44|231.77|231.69|231.77|231.69|231.57|231.44|91
1763713080000|2025-11-21 08:18:00|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.59|72
1763713090000|2025-11-21 08:18:10|231.77|231.69|231.82|231.74|231.82|231.74|231.72|231.64|294
1763713100000|2025-11-21 08:18:20|231.77|231.69|231.62|231.54|231.77|231.69|231.62|231.54|13
1763713110000|2025-11-21 08:18:30|231.67|231.59|231.72|231.64|231.77|231.64|231.67|231.59|7
1763713120000|2025-11-21 08:18:40|231.77|231.69|231.87|231.74|231.87|231.74|231.72|231.64|31
1763713130000|2025-11-21 08:18:50|231.92|231.79|231.92|231.84|231.97|231.84|231.92|231.79|97
1763713140000|2025-11-21 08:19:00|231.97|231.89|232.02|231.94|232.02|231.94|231.92|231.84|25
1763713150000|2025-11-21 08:19:10|232.07|231.99|231.97|231.89|232.07|231.99|231.97|231.89|22
1763713160000|2025-11-21 08:19:20|232.02|231.84|231.77|231.69|232.02|231.84|231.77|231.69|59
1763713170000|2025-11-21 08:19:30|231.72|231.64|231.87|231.79|231.87|231.79|231.72|231.64|76
1763713180000|2025-11-21 08:19:40|231.82|231.74|231.82|231.69|231.87|231.74|231.77|231.69|157
1763713190000|2025-11-21 08:19:50|231.77|231.64|231.82|231.69|231.82|231.69|231.77|231.64|21
1763713200000|2025-11-21 08:20:00|231.77|231.74|231.97|231.89|231.97|231.89|231.77|231.74|50
1763713210000|2025-11-21 08:20:10|232.07|231.84|232.02|231.94|232.07|231.99|232.02|231.84|71
1763713220000|2025-11-21 08:20:20|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|14
1763713230000|2025-11-21 08:20:30|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|13
1763713240000|2025-11-21 08:20:40|232.02|231.99|232.07|231.94|232.07|231.99|232.02|231.94|116
1763713250000|2025-11-21 08:20:50|232.02|232.04|232.07|231.99|232.12|232.04|232.02|231.99|33
1763713260000|2025-11-21 08:21:00|232.02|231.94|232.02|231.94|232.07|231.99|232.02|231.94|53
1763713270000|2025-11-21 08:21:10|231.97|231.89|231.92|231.84|231.97|231.94|231.92|231.84|32
1763713280000|2025-11-21 08:21:20|231.87|231.79|231.82|231.74|231.87|231.79|231.82|231.74|7
1763713290000|2025-11-21 08:21:30|231.87|231.79|231.77|231.69|231.87|231.79|231.77|231.69|81
1763713300000|2025-11-21 08:21:40|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.69|37
1763713310000|2025-11-21 08:21:50|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|28
1763713320000|2025-11-21 08:22:00|231.87|231.79|231.92|231.84|231.92|231.84|231.87|231.74|31
1763713330000|2025-11-21 08:22:10|231.97|231.89|231.92|231.84|231.97|231.89|231.92|231.84|4
1763713340000|2025-11-21 08:22:20|231.97|231.89|232.07|231.94|232.07|231.99|231.92|231.89|43
1763713350000|2025-11-21 08:22:30|232.02|231.89|232.07|231.99|232.07|231.99|231.97|231.89|16
1763713360000|2025-11-21 08:22:40|232.12|232.04|232.17|232.09|232.22|232.09|232.12|232.04|90
1763713370000|2025-11-21 08:22:50|232.22|232.04|232.22|232.14|232.27|232.19|232.22|232.04|23
1763713380000|2025-11-21 08:23:00|232.27|232.19|232.32|232.19|232.32|232.24|232.22|232.14|116
1763713390000|2025-11-21 08:23:10|232.37|232.24|232.37|232.24|232.42|232.29|232.32|232.24|45
1763713400000|2025-11-21 08:23:20|232.42|232.29|232.42|232.34|232.42|232.34|232.42|232.24|65
1763713410000|2025-11-21 08:23:30|232.47|232.29|232.37|232.29|232.47|232.29|232.37|232.24|135
1763713420000|2025-11-21 08:23:40|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|16
1763713430000|2025-11-21 08:23:50|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|12
1763713440000|2025-11-21 08:24:00|||||||||97
1763713450000|2025-11-21 08:24:10|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.34|10
1763713460000|2025-11-21 08:24:20|232.47|232.39|232.52|232.44|232.57|232.44|232.42|232.39|122
1763713470000|2025-11-21 08:24:30|232.57|232.49|232.52|232.39|232.57|232.49|232.47|232.39|110
1763713480000|2025-11-21 08:24:40|232.47|232.44|232.42|232.34|232.47|232.44|232.42|232.34|42
1763713490000|2025-11-21 08:24:50|232.47|232.39|232.52|232.44|232.52|232.44|232.42|232.39|11
1763713500000|2025-11-21 08:25:00|232.47|232.39|232.57|232.49|232.62|232.54|232.47|232.39|34
1763713510000|2025-11-21 08:25:10|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|37
1763713520000|2025-11-21 08:25:20|232.62|232.49|232.57|232.49|232.62|232.49|232.52|232.44|8
1763713530000|2025-11-21 08:25:30||232.44||232.49||232.49||232.44|27
1763713540000|2025-11-21 08:25:40|232.52|232.44|232.62|232.54|232.62|232.54|232.52|232.44|103
1763713550000|2025-11-21 08:25:50|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|22
1763713560000|2025-11-21 08:26:00|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|21
1763713570000|2025-11-21 08:26:10|232.77|232.49|232.77|232.69|232.77|232.69|232.72|232.49|247
1763713580000|2025-11-21 08:26:20|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|28
1763713590000|2025-11-21 08:26:30|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|13
1763713600000|2025-11-21 08:26:40|232.77|232.74|232.72|232.64|232.77|232.74|232.72|232.64|18
1763713610000|2025-11-21 08:26:50|232.77|232.69|232.77|232.64|232.77|232.69|232.72|232.64|109
1763713620000|2025-11-21 08:27:00|232.82|232.69|232.97|232.84|232.97|232.84|232.77|232.69|129
1763713630000|2025-11-21 08:27:10|233.02|232.89|233.02|232.89|233.02|232.89|232.97|232.84|53
1763713640000|2025-11-21 08:27:20|232.97|232.84|232.97|232.89|233.02|232.89|232.97|232.84|109
1763713650000|2025-11-21 08:27:30|233.02|232.84|232.97|232.84|233.02|232.89|232.97|232.84|133
1763713660000|2025-11-21 08:27:40|232.92|232.79|232.92|232.79|232.97|232.79|232.87|232.79|40
1763713670000|2025-11-21 08:27:50|232.87|232.84|232.92|232.79|232.92|232.84|232.87|232.79|58
1763713680000|2025-11-21 08:28:00|232.87|232.84|232.82|232.74|232.87|232.84|232.82|232.74|101
1763713690000|2025-11-21 08:28:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|3
1763713700000|2025-11-21 08:28:20|232.82|232.74|232.92|232.79|232.92|232.79|232.82|232.74|75
1763713710000|2025-11-21 08:28:30|232.97|232.84|232.92|232.84|232.97|232.84|232.87|232.79|18
1763713720000|2025-11-21 08:28:40|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|50
1763713730000|2025-11-21 08:28:50|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|61
1763713740000|2025-11-21 08:29:00|232.92|232.84|232.92|232.79|232.97|232.89|232.92|232.79|109
1763713750000|2025-11-21 08:29:10|232.87|232.74|232.87|232.79|232.87|232.79|232.87|232.74|5
1763713760000|2025-11-21 08:29:20|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|13
1763713770000|2025-11-21 08:29:30||232.64||232.64||232.64||232.64|60
1763713780000|2025-11-21 08:29:40|232.72|232.69|232.82|232.74|232.82|232.74|232.72|232.69|30
1763713790000|2025-11-21 08:29:50|232.87||232.87||232.87||232.87||18
1763713800000|2025-11-21 08:30:00|232.57|232.44|232.52|232.44|232.57|232.44|232.47|232.34|753
1763713810000|2025-11-21 08:30:10|232.47|232.39|232.52|232.39|232.52|232.39|232.47|232.39|40
1763713820000|2025-11-21 08:30:20|232.47|232.44|232.62|232.49|232.67|232.54|232.47|232.39|88
1763713830000|2025-11-21 08:30:30|232.67|232.54|232.67|232.59|232.67|232.59|232.62|232.54|20
1763713840000|2025-11-21 08:30:40|232.72|232.64|232.62|232.49|232.72|232.64|232.62|232.49|99
1763713850000|2025-11-21 08:30:50|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.44|9
1763713860000|2025-11-21 08:31:00|232.67|232.49|232.52|232.44|232.67|232.49|232.52|232.44|16
1763713870000|2025-11-21 08:31:10|232.57|232.49|232.47|232.39|232.57|232.49|232.47|232.39|81
1763713880000|2025-11-21 08:31:20||232.34||232.39||232.39||232.34|6
1763713890000|2025-11-21 08:31:30|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|6
1763713900000|2025-11-21 08:31:40|232.52|232.34|232.42|232.34|232.52|232.34|232.42|232.34|16
1763713910000|2025-11-21 08:31:50|232.47|232.29|232.47|232.34|232.47|232.39|232.37|232.29|63
1763713920000|2025-11-21 08:32:00|232.42|232.29|232.37|232.29|232.42|232.29|232.32|232.24|68
1763713930000|2025-11-21 08:32:10|232.42|232.34|232.47|232.39|232.47|232.39|232.37|232.34|20
1763713940000|2025-11-21 08:32:20|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.29|12
1763713950000|2025-11-21 08:32:30||232.29||232.34||232.34||232.29|1
1763713960000|2025-11-21 08:32:40||232.29||232.34||232.34||232.29|48
1763713970000|2025-11-21 08:32:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|59
1763713980000|2025-11-21 08:33:00|232.42|232.39|232.52|232.44|232.52|232.44|232.37|232.39|58
1763713990000|2025-11-21 08:33:10|232.47|232.39|232.42|232.34|232.47|232.39|232.42|232.29|15
1763714000000|2025-11-21 08:33:20||232.29||232.34||232.34||232.29|8
1763714010000|2025-11-21 08:33:30|232.37|232.29|232.37|232.24|232.37|232.34|232.37|232.24|0
1763714020000|2025-11-21 08:33:40|232.32|232.19|232.32|232.24|232.32|232.24|232.27|232.19|15
1763714030000|2025-11-21 08:33:50|232.27|232.19|232.32|232.24|232.37|232.24|232.27|232.19|90
1763714040000|2025-11-21 08:34:00|232.37|232.29|232.27|232.19|232.37|232.29|232.27|232.19|9
1763714050000|2025-11-21 08:34:10|232.32||232.27||232.32||232.27||1
1763714060000|2025-11-21 08:34:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|7
1763714070000|2025-11-21 08:34:30|232.22|232.14|232.27|232.19|232.32|232.24|232.22|232.14|44
1763714080000|2025-11-21 08:34:40|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|16
1763714090000|2025-11-21 08:34:50|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|9
1763714100000|2025-11-21 08:35:00|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|25
1763714110000|2025-11-21 08:35:10|232.37|232.29|232.37|232.24|232.37|232.29|232.37|232.24|11
1763714120000|2025-11-21 08:35:20|232.32|232.19|232.27|232.19|232.32|232.19|232.27|232.19|10
1763714130000|2025-11-21 08:35:30|||||||||13
1763714140000|2025-11-21 08:35:40|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.24|25
1763714150000|2025-11-21 08:35:50|232.37||232.32||232.37||232.32||15
1763714160000|2025-11-21 08:36:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|80
1763714170000|2025-11-21 08:36:10|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|46
1763714180000|2025-11-21 08:36:20|232.37|232.19|232.37|232.24|232.37|232.24|232.37|232.19|9
1763714190000|2025-11-21 08:36:30|232.32|232.19|232.22|232.14|232.32|232.19|232.22|232.14|31
1763714200000|2025-11-21 08:36:40|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.14|21
1763714210000|2025-11-21 08:36:50|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|57
1763714220000|2025-11-21 08:37:00|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.09|50
1763714230000|2025-11-21 08:37:10|232.22|232.14|232.22|232.09|232.22|232.14|232.22|232.09|32
1763714240000|2025-11-21 08:37:20|232.17|232.14|232.32|232.24|232.32|232.24|232.17|232.14|44
1763714250000|2025-11-21 08:37:30|232.37|232.19|232.42|232.29|232.42|232.29|232.37|232.19|23
1763714260000|2025-11-21 08:37:40|232.37|232.34|232.37|232.29|232.42|232.34|232.32|232.24|96
1763714270000|2025-11-21 08:37:50|232.42|232.34|232.47|232.39|232.47|232.39|232.42|232.34|30
1763714280000|2025-11-21 08:38:00|232.42|232.34|232.52|232.44|232.52|232.44|232.42|232.34|22
1763714290000|2025-11-21 08:38:10|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|24
1763714300000|2025-11-21 08:38:20|232.47|232.44|232.57|232.44|232.57|232.44|232.47|232.39|7
1763714310000|2025-11-21 08:38:30|232.52|232.39|232.42|232.34|232.52|232.39|232.42|232.34|29
1763714320000|2025-11-21 08:38:40|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|56
1763714330000|2025-11-21 08:38:50|232.37|232.29|232.42|232.29|232.42|232.34|232.37|232.29|27
1763714340000|2025-11-21 08:39:00|232.47|232.34|232.47|232.39|232.52|232.44|232.47|232.34|15
1763714350000|2025-11-21 08:39:10|232.42|232.34|232.42|232.34|232.47|232.34|232.42|232.34|5
1763714360000|2025-11-21 08:39:20|232.37|232.29|232.37|232.29|232.37|232.34|232.37|232.29|14
1763714370000|2025-11-21 08:39:30|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|73
1763714390000|2025-11-21 08:39:50|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|18
1763714400000|2025-11-21 08:40:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|14
1763714410000|2025-11-21 08:40:10|232.27|232.19|232.27|232.19|232.27|232.19|232.17|232.09|88
1763714420000|2025-11-21 08:40:20|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.19|16
1763714430000|2025-11-21 08:40:30|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|11
1763714440000|2025-11-21 08:40:40|232.32|232.29|232.27|232.19|232.32|232.29|232.27|232.19|15
1763714450000|2025-11-21 08:40:50|232.32|232.24|232.22|232.14|232.32|232.24|232.22|232.09|117
1763714460000|2025-11-21 08:41:00|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|39
1763714470000|2025-11-21 08:41:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|27
1763714480000|2025-11-21 08:41:20|232.37|232.29|232.47|232.34|232.47|232.39|232.32|232.24|9
1763714490000|2025-11-21 08:41:30|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|1
1763714500000|2025-11-21 08:41:40|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|30
1763714510000|2025-11-21 08:41:50|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|32
1763714520000|2025-11-21 08:42:00|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|115
1763714530000|2025-11-21 08:42:10|232.52|232.49|232.57|232.49|232.62|232.54|232.52|232.49|9
1763714540000|2025-11-21 08:42:20|232.62|232.54|232.52|232.39|232.67|232.59|232.52|232.39|36
1763714550000|2025-11-21 08:42:30|232.47|232.34|232.47|232.39|232.52|232.39|232.42|232.34|41
1763714560000|2025-11-21 08:42:40|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|0
1763714570000|2025-11-21 08:42:50||232.34||232.39||232.39||232.34|3
1763714580000|2025-11-21 08:43:00|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|5
1763714590000|2025-11-21 08:43:10|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|0
1763714600000|2025-11-21 08:43:20|232.52|232.34|232.52|232.39|232.52|232.39|232.52|232.34|37
1763714610000|2025-11-21 08:43:30|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|0
1763714620000|2025-11-21 08:43:40|232.52||232.52||232.52||232.47||1
1763714630000|2025-11-21 08:43:50|232.47|232.34|232.47|232.39|232.52|232.39|232.47|232.34|1
1763714640000|2025-11-21 08:44:00|232.52||232.47||232.52||232.47||0
1763714650000|2025-11-21 08:44:10|||||||||4
1763714660000|2025-11-21 08:44:20|232.52|232.44|232.42|232.34|232.52|232.44|232.42|232.34|38
1763714670000|2025-11-21 08:44:30|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|6
1763714680000|2025-11-21 08:44:40|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|0
1763714690000|2025-11-21 08:44:50|232.52|232.34|232.42|232.34|232.52|232.34|232.42|232.34|7
1763714700000|2025-11-21 08:45:00|232.47|232.39|232.47|232.34|232.47|232.39|232.42|232.34|81
1763714710000|2025-11-21 08:45:10|232.42|232.39|232.47|232.39|232.52|232.44|232.42|232.39|14
1763714720000|2025-11-21 08:45:20|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|5
1763714730000|2025-11-21 08:45:30|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|104
1763714740000|2025-11-21 08:45:40|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|10
1763714750000|2025-11-21 08:45:50|||||||||4
1763714760000|2025-11-21 08:46:00|232.42|232.34|232.42|232.29|232.42|232.34|232.37|232.29|62
1763714770000|2025-11-21 08:46:10|232.37||232.37||232.37||232.37||0
1763714780000|2025-11-21 08:46:20|232.42|232.34|232.42|232.34|232.47|232.34|232.37|232.34|4
1763714790000|2025-11-21 08:46:30|232.47|232.39|232.47|232.34|232.47|232.39|232.47|232.34|31
1763714800000|2025-11-21 08:46:40|232.42|232.39|232.57|232.49|232.57|232.49|232.42|232.39|75
1763714810000|2025-11-21 08:46:50|232.62||232.62||232.62||232.57||101
1763714820000|2025-11-21 08:47:00|232.67|232.54|232.67|232.54|232.67|232.59|232.62|232.54|13
1763714830000|2025-11-21 08:47:10|232.62||232.62||232.67||232.62||0
1763714850000|2025-11-21 08:47:30|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|33
1763714860000|2025-11-21 08:47:40|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|9
1763714870000|2025-11-21 08:47:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|13
1763714880000|2025-11-21 08:48:00|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|5
1763714890000|2025-11-21 08:48:10|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|13
1763714900000|2025-11-21 08:48:20|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|32
1763714910000|2025-11-21 08:48:30|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|27
1763714920000|2025-11-21 08:48:40|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|8
1763714930000|2025-11-21 08:48:50||232.49||232.49||232.49||232.49|1
1763714940000|2025-11-21 08:49:00|232.57|232.54|232.62|232.54|232.62|232.54|232.57|232.54|1
1763714950000|2025-11-21 08:49:10|232.67|232.59|232.82|232.74|232.82|232.74|232.67|232.59|181
1763714960000|2025-11-21 08:49:20|||||||||27
1763714970000|2025-11-21 08:49:30|||||||||7
1763714980000|2025-11-21 08:49:40|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|162
1763714990000|2025-11-21 08:49:50|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|49
1763715000000|2025-11-21 08:50:00|232.87|232.79|232.82|232.74|232.92|232.84|232.82|232.74|100
1763715010000|2025-11-21 08:50:10|232.77|232.69|232.77|232.69|232.82|232.74|232.77|232.69|50
1763715020000|2025-11-21 08:50:20|232.82||232.77||232.82||232.77||0
1763715030000|2025-11-21 08:50:30|||||||||24
1763715040000|2025-11-21 08:50:40|232.82|232.74|232.82|232.69|232.82|232.74|232.77|232.69|96
1763715050000|2025-11-21 08:50:50|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|5
1763715060000|2025-11-21 08:51:00|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|3005
1763715080000|2025-11-21 08:51:20|232.92|232.84|233.02|232.89|233.02|232.89|232.87|232.79|45
1763715090000|2025-11-21 08:51:30||232.94||232.94||232.94||232.89|43
1763715100000|2025-11-21 08:51:40|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|10
1763715110000|2025-11-21 08:51:50|233.02|232.99|233.12|233.04|233.12|233.04|233.02|232.99|53
1763715120000|2025-11-21 08:52:00|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|199
1763715130000|2025-11-21 08:52:10|232.97|232.89|233.02|232.94|233.02|232.94|232.97|232.89|24
1763715140000|2025-11-21 08:52:20|232.97|232.89|233.02|232.89|233.02|232.94|232.92|232.84|96
1763715150000|2025-11-21 08:52:30|232.97|232.94|233.02|232.94|233.02|232.94|232.97|232.89|0
1763715160000|2025-11-21 08:52:40|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|28
1763715170000|2025-11-21 08:52:50|233.02|232.99|233.12|232.99|233.12|232.99|233.02|232.99|6
1763715180000|2025-11-21 08:53:00|233.07|233.04|233.22|233.09|233.22|233.09|233.07|233.04|33
1763715190000|2025-11-21 08:53:10|233.17||233.17||233.22||233.17||15
1763715200000|2025-11-21 08:53:20|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|53
1763715210000|2025-11-21 08:53:30|233.22|233.14|233.22|233.14|233.22|233.14|233.22|233.09|30
1763715220000|2025-11-21 08:53:40|233.17|233.09|233.22|233.14|233.27|233.14|233.17|233.09|41
1763715230000|2025-11-21 08:53:50|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|25
1763715240000|2025-11-21 08:54:00|233.27|233.09|233.22|233.14|233.27|233.14|233.17|233.09|128
1763715250000|2025-11-21 08:54:10|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|378
1763715270000|2025-11-21 08:54:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|63
1763715280000|2025-11-21 08:54:40|233.17|233.09|233.17|233.09|233.17|233.09|233.12|233.04|45
1763715300000|2025-11-21 08:55:00|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|84
1763715310000|2025-11-21 08:55:10|233.12|233.04|233.22|233.09|233.22|233.09|233.12|233.04|43
1763715320000|2025-11-21 08:55:20|233.17|233.14|233.12|233.04|233.17|233.14|233.12|233.04|21
1763715330000|2025-11-21 08:55:30|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|7
1763715340000|2025-11-21 08:55:40|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.14|101
1763715350000|2025-11-21 08:55:50|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|11
1763715360000|2025-11-21 08:56:00|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|7
1763715370000|2025-11-21 08:56:10|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.29|32
1763715380000|2025-11-21 08:56:20|233.37|233.29|233.37|233.24|233.37|233.34|233.32|233.24|8
1763715390000|2025-11-21 08:56:30|233.42|233.29|233.42|233.29|233.42|233.34|233.42|233.29|29
1763715400000|2025-11-21 08:56:40||233.34||233.34||233.34||233.29|6
1763715410000|2025-11-21 08:56:50|233.37|233.29|233.42|233.34|233.42|233.34|233.37|233.29|42
1763715420000|2025-11-21 08:57:00||233.29||233.34||233.34||233.29|2
1763715430000|2025-11-21 08:57:10|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|73
1763715440000|2025-11-21 08:57:20|233.42|233.34|233.42|233.29|233.42|233.34|233.42|233.29|7
1763715450000|2025-11-21 08:57:30|233.37||233.42||233.42||233.37||37
1763715460000|2025-11-21 08:57:40|233.37||233.37||233.42||233.37||4
1763715470000|2025-11-21 08:57:50|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.29|2537
1763715480000|2025-11-21 08:58:00||233.29||233.34||233.34||233.29|666
1763715490000|2025-11-21 08:58:10|233.47||233.42||233.47||233.42||30
1763715500000|2025-11-21 08:58:20|233.47|233.29|233.47|233.34|233.47|233.34|233.42|233.29|25
1763715510000|2025-11-21 08:58:30|233.42|233.39|233.42|233.34|233.42|233.39|233.37|233.29|34
1763715520000|2025-11-21 08:58:40|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|516
1763715530000|2025-11-21 08:58:50|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.34|668
1763715540000|2025-11-21 08:59:00|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.39|75
1763715550000|2025-11-21 08:59:10|233.52||233.47||233.52||233.47||1
1763715560000|2025-11-21 08:59:20|||||||||8
1763715570000|2025-11-21 08:59:30||233.34||233.34||233.34||233.34|6
1763715580000|2025-11-21 08:59:40|233.42|233.39|233.52|233.39|233.52|233.39|233.42|233.39|55
1763715590000|2025-11-21 08:59:50||233.44||233.39||233.44||233.39|0
1763715600000|2025-11-21 09:00:00|233.62|233.49|233.67|233.59|233.67|233.59|233.62|233.49|306
1763715610000|2025-11-21 09:00:10|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|60
1763715620000|2025-11-21 09:00:20|233.62|233.44|233.52|233.44|233.62|233.44|233.52|233.44|110
1763715630000|2025-11-21 09:00:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|24
1763715640000|2025-11-21 09:00:40|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|52
1763715650000|2025-11-21 09:00:50|233.57|233.39|233.57|233.44|233.57|233.49|233.47|233.39|77
1763715660000|2025-11-21 09:01:00|233.62|233.49|233.52|233.39|233.62|233.49|233.47|233.39|18
1763715670000|2025-11-21 09:01:10||233.44||233.39||233.44||233.39|0
1763715680000|2025-11-21 09:01:20|233.47|233.44|233.52|233.44|233.52|233.44|233.47|233.39|53
1763715690000|2025-11-21 09:01:30|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.44|5
1763715700000|2025-11-21 09:01:40|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|0
1763715710000|2025-11-21 09:01:50||233.44||233.49||233.49||233.44|6
1763715720000|2025-11-21 09:02:00|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.49|49
1763715730000|2025-11-21 09:02:10||233.49||233.49||233.54||233.49|0
1763715740000|2025-11-21 09:02:20|233.57||233.57||233.62||233.57||26
1763715750000|2025-11-21 09:02:30|233.52|233.44|233.47|233.39|233.57|233.49|233.47|233.39|98
1763715770000|2025-11-21 09:02:50|233.52||233.52||233.52||233.47||55
1763715780000|2025-11-21 09:03:00|233.47|233.34|233.47|233.39|233.47|233.39|233.42|233.34|338
1763715790000|2025-11-21 09:03:10|233.52|233.44|233.62|233.54|233.62|233.54|233.52|233.44|39
1763715800000|2025-11-21 09:03:20|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|0
1763715810000|2025-11-21 09:03:30|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.54|2
1763715820000|2025-11-21 09:03:40|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|4
1763715830000|2025-11-21 09:03:50|233.72|233.59|233.72|233.64|233.72|233.64|233.67|233.59|90
1763715840000|2025-11-21 09:04:00|233.77|233.69|233.82|233.69|233.82|233.69|233.77|233.69|33
1763715850000|2025-11-21 09:04:10|233.77|233.74|233.77|233.64|233.77|233.74|233.77|233.64|20
1763715860000|2025-11-21 09:04:20|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.69|2
1763715870000|2025-11-21 09:04:30|||||||||2
1763715880000|2025-11-21 09:04:40|233.72|233.64|233.72|233.64|233.77|233.69|233.72|233.64|22
1763715890000|2025-11-21 09:04:50|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|14
1763715900000|2025-11-21 09:05:00|233.67|233.64|233.72|233.64|233.72|233.69|233.67|233.59|40
1763715910000|2025-11-21 09:05:10|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.69|6
1763715920000|2025-11-21 09:05:20|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|16
1763715930000|2025-11-21 09:05:30|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|13
1763715940000|2025-11-21 09:05:40|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.69|11
1763715950000|2025-11-21 09:05:50||233.64||233.69||233.69||233.64|14
1763715960000|2025-11-21 09:06:00|233.82||233.77||233.82||233.77||28
1763715970000|2025-11-21 09:06:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|3
1763715980000|2025-11-21 09:06:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|5
1763715990000|2025-11-21 09:06:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|423
1763716000000|2025-11-21 09:06:40|233.87|233.69|233.87|233.79|233.87|233.79|233.87|233.69|96
1763716010000|2025-11-21 09:06:50||233.74||233.74||233.79||233.74|2
1763716020000|2025-11-21 09:07:00|233.82|233.69|233.77|233.69|233.87|233.69|233.77|233.69|3
1763716030000|2025-11-21 09:07:10||233.64||233.64||233.64||233.64|0
1763716040000|2025-11-21 09:07:20||233.69||233.69||233.69||233.69|0
1763716060000|2025-11-21 09:07:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|16
1763716070000|2025-11-21 09:07:50|233.77|233.69|233.87|233.74|233.87|233.79|233.77|233.69|14
1763716080000|2025-11-21 09:08:00|233.82||233.82||233.87||233.82||0
1763716090000|2025-11-21 09:08:10|233.72|233.59|233.72|233.64|233.77|233.64|233.72|233.59|167
1763716100000|2025-11-21 09:08:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|1
1763716110000|2025-11-21 09:08:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|6
1763716120000|2025-11-21 09:08:40||233.69||233.74||233.74||233.69|0
1763716130000|2025-11-21 09:08:50||233.69||233.74||233.74||233.69|0
1763716140000|2025-11-21 09:09:00|233.77|233.69|233.67|233.59|233.77|233.69|233.67|233.59|13
1763716150000|2025-11-21 09:09:10|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|13
1763716160000|2025-11-21 09:09:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|0
1763716170000|2025-11-21 09:09:30|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|0
1763716180000|2025-11-21 09:09:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.59|12
1763716190000|2025-11-21 09:09:50|233.67|233.59|233.67|233.54|233.72|233.59|233.67|233.54|16
1763716200000|2025-11-21 09:10:00|233.72|233.59|233.67|233.59|233.72|233.59|233.67|233.59|110
1763716210000|2025-11-21 09:10:10|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.49|27
1763716220000|2025-11-21 09:10:20|233.57|233.49|233.52|233.44|233.62|233.49|233.52|233.44|115
1763716230000|2025-11-21 09:10:30|233.57|233.49|233.47|233.39|233.57|233.49|233.47|233.39|256
1763716240000|2025-11-21 09:10:40|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|111
1763716250000|2025-11-21 09:10:50|233.42|233.34|233.37|233.24|233.42|233.34|233.32|233.24|314
1763716260000|2025-11-21 09:11:00|233.42|233.29|233.42|233.34|233.42|233.34|233.37|233.29|3
1763716270000|2025-11-21 09:11:10|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|150
1763716280000|2025-11-21 09:11:20|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|2
1763716290000|2025-11-21 09:11:30|233.37|233.29|233.42|233.29|233.42|233.34|233.37|233.24|19
1763716300000|2025-11-21 09:11:40|233.47|233.34|233.47|233.39|233.47|233.39|233.42|233.34|0
1763716310000|2025-11-21 09:11:50|233.52||233.47||233.52||233.47||293
1763716320000|2025-11-21 09:12:00|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|35
1763716330000|2025-11-21 09:12:10|233.62||233.62||233.62||233.62||40
1763716340000|2025-11-21 09:12:20|233.57||233.57||233.62||233.57||0
1763716350000|2025-11-21 09:12:30|233.52|233.44|233.52|233.44|233.57|233.49|233.52|233.44|69
1763716360000|2025-11-21 09:12:40|233.47|233.39|233.52|233.39|233.52|233.44|233.47|233.39|14
1763716370000|2025-11-21 09:12:50|233.57|233.44|233.52|233.39|233.57|233.49|233.52|233.39|10
1763716380000|2025-11-21 09:13:00|233.47|233.44|233.57|233.44|233.57|233.44|233.47|233.44|0
1763716390000|2025-11-21 09:13:10|233.52|233.49|233.52|233.44|233.52|233.49|233.52|233.44|3
1763716400000|2025-11-21 09:13:20|233.57|233.39|233.57|233.44|233.57|233.44|233.47|233.39|9
1763716410000|2025-11-21 09:13:30|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.44|10
1763716420000|2025-11-21 09:13:40|233.62|233.54|233.62|233.54|233.67|233.54|233.62|233.54|63
1763716430000|2025-11-21 09:13:50|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|8
1763716440000|2025-11-21 09:14:00|233.72||233.67||233.72||233.67||3
1763716450000|2025-11-21 09:14:10|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.54|14
1763716460000|2025-11-21 09:14:20||233.49||233.54||233.54||233.49|0
1763716470000|2025-11-21 09:14:30|233.67|233.49|233.67|233.59|233.67|233.59|233.62|233.49|0
1763716480000|2025-11-21 09:14:40|233.72|233.54|233.72|233.59|233.72|233.59|233.72|233.54|50
1763716490000|2025-11-21 09:14:50|233.67|233.64|233.67|233.59|233.72|233.64|233.62|233.54|18
1763716500000|2025-11-21 09:15:00|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|0
1763716510000|2025-11-21 09:15:10|233.72|233.64|233.72|233.64|233.77|233.64|233.72|233.64|39
1763716520000|2025-11-21 09:15:20|233.77|233.59|233.72|233.64|233.77|233.64|233.72|233.59|31
1763716530000|2025-11-21 09:15:30|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|17
1763716540000|2025-11-21 09:15:40|233.77|233.59|233.77|233.69|233.77|233.69|233.77|233.59|3
1763716550000|2025-11-21 09:15:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|24
1763716560000|2025-11-21 09:16:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|5
1763716570000|2025-11-21 09:16:10|233.82|233.64|233.82|233.74|233.82|233.74|233.82|233.64|1
1763716580000|2025-11-21 09:16:20|233.77|233.69|233.82|233.69|233.82|233.69|233.77|233.69|2
1763716590000|2025-11-21 09:16:30|233.77|233.64|233.72|233.64|233.77|233.64|233.72|233.64|8
1763716600000|2025-11-21 09:16:40|233.67|233.59|233.57|233.49|233.67|233.59|233.57|233.49|45
1763716610000|2025-11-21 09:16:50|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|4
1763716620000|2025-11-21 09:17:00|233.57|233.49|233.57|233.49|233.62|233.54|233.57|233.49|13
1763716630000|2025-11-21 09:17:10|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|17
1763716640000|2025-11-21 09:17:20|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|161
1763716650000|2025-11-21 09:17:30||233.44||233.49||233.49||233.44|181
1763716660000|2025-11-21 09:17:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|272
1763716670000|2025-11-21 09:17:50|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|38
1763716680000|2025-11-21 09:18:00||233.49||233.54||233.54||233.49|0
1763716690000|2025-11-21 09:18:10|233.67|233.59|233.67|233.59|233.72|233.59|233.62|233.54|47
1763716700000|2025-11-21 09:18:20|233.62|233.54|233.62|233.49|233.67|233.54|233.62|233.49|100
1763716710000|2025-11-21 09:18:30||233.54||233.54||233.54||233.54|0
1763716720000|2025-11-21 09:18:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|14
1763716730000|2025-11-21 09:18:50|233.72|233.64|233.77|233.64|233.77|233.69|233.72|233.64|46
1763716740000|2025-11-21 09:19:00|233.72|233.59|233.72|233.64|233.72|233.64|233.72|233.59|1
1763716750000|2025-11-21 09:19:10||233.59||233.59||233.64||233.59|41
1763716760000|2025-11-21 09:19:20|233.67|233.64|233.77|233.69|233.77|233.69|233.67|233.64|24
1763716770000|2025-11-21 09:19:30|233.72|233.64|233.77|233.69|233.82|233.74|233.72|233.64|4
1763716780000|2025-11-21 09:19:40|233.82|233.74|233.82|233.69|233.82|233.74|233.82|233.69|1
1763716790000|2025-11-21 09:19:50|233.77|233.64|233.77|233.69|233.82|233.69|233.72|233.64|33
1763716800000|2025-11-21 09:20:00|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|2
1763716810000|2025-11-21 09:20:10|233.77|233.69|233.67|233.59|233.77|233.69|233.67|233.59|97
1763716820000|2025-11-21 09:20:20|233.62|233.54|233.72|233.64|233.72|233.64|233.62|233.54|10
1763716830000|2025-11-21 09:20:30|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|9
1763716840000|2025-11-21 09:20:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|3
1763716850000|2025-11-21 09:20:50|233.77|233.59|233.72|233.64|233.77|233.64|233.67|233.59|59
1763716860000|2025-11-21 09:21:00|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.64|8
1763716870000|2025-11-21 09:21:10|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|7
1763716880000|2025-11-21 09:21:20|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|3
1763716890000|2025-11-21 09:21:30|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|14
1763716900000|2025-11-21 09:21:40|233.67|233.64|233.72|233.64|233.72|233.64|233.67|233.59|10
1763716910000|2025-11-21 09:21:50|233.67|233.59|233.62|233.54|233.67|233.64|233.62|233.54|10
1763716920000|2025-11-21 09:22:00|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|4
1763716930000|2025-11-21 09:22:10|233.67|233.59|233.72|233.64|233.72|233.64|233.62|233.59|8
1763716940000|2025-11-21 09:22:20|233.67|233.59|233.67|233.59|233.67|233.64|233.67|233.59|1
1763716950000|2025-11-21 09:22:30||233.54||233.59||233.59||233.54|5
1763716960000|2025-11-21 09:22:40|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|26
1763716970000|2025-11-21 09:22:50|233.57|233.44|233.57|233.49|233.57|233.49|233.52|233.44|2
1763716980000|2025-11-21 09:23:00|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|1331
1763716990000|2025-11-21 09:23:10|233.52|233.44|233.52|233.44|233.57|233.44|233.42|233.34|247
1763717000000|2025-11-21 09:23:20|233.57|233.39|233.57|233.49|233.57|233.49|233.57|233.39|6
1763717010000|2025-11-21 09:23:30|233.62|233.44|233.62|233.54|233.62|233.54|233.62|233.44|13
1763717020000|2025-11-21 09:23:40|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|41
1763717030000|2025-11-21 09:23:50|||||||||1
1763717040000|2025-11-21 09:24:00|233.57|233.49|233.67|233.54|233.67|233.54|233.57|233.49|5
1763717050000|2025-11-21 09:24:10|233.62|233.59|233.62|233.54|233.67|233.59|233.57|233.49|53
1763717060000|2025-11-21 09:24:20|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|355
1763717080000|2025-11-21 09:24:40||233.49||233.54||233.54||233.49|80
1763717090000|2025-11-21 09:24:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|28
1763717100000|2025-11-21 09:25:00|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.34|23
1763717110000|2025-11-21 09:25:10|233.42|233.34|233.47|233.34|233.47|233.39|233.42|233.34|0
1763717120000|2025-11-21 09:25:20|233.42|233.39|233.47|233.39|233.52|233.39|233.42|233.39|8
1763717130000|2025-11-21 09:25:30|233.52|233.44|233.52|233.39|233.52|233.44|233.47|233.39|14
1763717140000|2025-11-21 09:25:40||233.44||233.44||233.44||233.39|1
1763717150000|2025-11-21 09:25:50|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.34|14
1763717160000|2025-11-21 09:26:00|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|186
1763717190000|2025-11-21 09:26:30|233.52|233.34|233.52|233.44|233.52|233.44|233.52|233.34|25
1763717200000|2025-11-21 09:26:40|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.34|1
1763717210000|2025-11-21 09:26:50|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|65
1763717220000|2025-11-21 09:27:00|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|150
1763717230000|2025-11-21 09:27:10|233.37|233.29|233.27|233.19|233.37|233.29|233.27|233.19|377
1763717240000|2025-11-21 09:27:20|233.32||233.27||233.32||233.27||12
1763717250000|2025-11-21 09:27:30|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|10
1763717260000|2025-11-21 09:27:40|233.12|233.04|233.12|233.04|233.17|233.04|233.12|233.04|25
1763717270000|2025-11-21 09:27:50|233.07|232.99|233.07|232.99|233.12|232.99|233.07|232.99|63
1763717280000|2025-11-21 09:28:00||232.94||232.99||232.99||232.94|19
1763717290000|2025-11-21 09:28:10|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|8
1763717300000|2025-11-21 09:28:20||232.84||232.84||232.84||232.84|4
1763717310000|2025-11-21 09:28:30|232.92||232.97||232.97||232.92||2
1763717320000|2025-11-21 09:28:40||232.89||232.89||232.89||232.89|0
1763717330000|2025-11-21 09:28:50||232.84||232.89||232.89||232.84|135
1763717340000|2025-11-21 09:29:00|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|3
1763717350000|2025-11-21 09:29:10|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|16
1763717360000|2025-11-21 09:29:20|232.87|232.84|232.92|232.79|232.92|232.84|232.87|232.79|60
1763717370000|2025-11-21 09:29:30||232.84||232.84||232.84||232.84|9
1763717380000|2025-11-21 09:29:40|232.97|232.89|233.02|232.94|233.02|232.94|232.92|232.84|297
1763717390000|2025-11-21 09:29:50|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|3
1763717400000|2025-11-21 09:30:00|233.02|232.99|233.12|232.99|233.12|233.04|233.02|232.99|12
1763717410000|2025-11-21 09:30:10|233.17|233.04|233.32|233.19|233.32|233.19|233.17|233.04|0
1763717420000|2025-11-21 09:30:20|233.27|233.14|233.07|232.99|233.27|233.14|233.07|232.99|115
1763717430000|2025-11-21 09:30:30|233.12|232.94|233.07|232.99|233.12|232.99|233.02|232.94|5
1763717440000|2025-11-21 09:30:40|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.89|9
1763717450000|2025-11-21 09:30:50|233.02|232.99|233.12|232.99|233.12|232.99|233.02|232.99|0
1763717460000|2025-11-21 09:31:00|233.07|232.94|233.12|232.99|233.12|232.99|233.07|232.94|1
1763717470000|2025-11-21 09:31:10|233.17|233.04|233.22|233.09|233.22|233.14|233.17|233.04|36
1763717480000|2025-11-21 09:31:20|233.17|233.14|233.17|233.09|233.17|233.14|233.17|233.04|53
1763717490000|2025-11-21 09:31:30|233.22||233.22||233.22||233.17||24
1763717500000|2025-11-21 09:31:40|233.17|233.14|233.17|233.04|233.22|233.14|233.17|233.04|23
1763717510000|2025-11-21 09:31:50|233.12|232.99|233.12|232.99|233.17|233.04|233.12|232.99|24
1763717520000|2025-11-21 09:32:00|233.07|232.94|233.12|232.99|233.12|232.99|233.07|232.94|0
1763717530000|2025-11-21 09:32:10||233.04||232.99||233.04||232.99|0
1763717540000|2025-11-21 09:32:20|233.17|233.04|233.17|233.04|233.17|233.04|233.17|232.99|20
1763717550000|2025-11-21 09:32:30|233.12|233.09|233.12|232.99|233.12|233.09|233.12|232.99|11
1763717560000|2025-11-21 09:32:40|233.02|233.04|233.02|232.94|233.02|233.04|233.02|232.94|20
1763717570000|2025-11-21 09:32:50|232.97|232.89|232.97|232.84|232.97|232.94|232.97|232.84|0
1763717580000|2025-11-21 09:33:00|232.92|232.79|232.87|232.74|232.92|232.79|232.87|232.74|10
1763717590000|2025-11-21 09:33:10|232.92|232.79|232.92|232.79|232.92|232.79|232.87|232.79|31
1763717600000|2025-11-21 09:33:20|232.87|232.74|232.82|232.69|232.87|232.79|232.82|232.69|1
1763717610000|2025-11-21 09:33:30|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|57
1763717620000|2025-11-21 09:33:40|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|54
1763717630000|2025-11-21 09:33:50||232.74||232.69||232.74||232.69|0
1763717640000|2025-11-21 09:34:00|232.87|232.74|232.92|232.79|232.92|232.79|232.87|232.69|35
1763717650000|2025-11-21 09:34:10|232.87|232.74|232.87|232.74|232.87|232.79|232.87|232.74|3
1763717670000|2025-11-21 09:34:30|232.82|232.79|232.82|232.69|232.82|232.79|232.82|232.69|87
1763717680000|2025-11-21 09:34:40|232.87|232.74|232.87|232.74|232.87|232.74|232.87|232.69|6
1763717690000|2025-11-21 09:34:50|232.82|232.69|232.82|232.74|232.87|232.74|232.82|232.69|0
1763717700000|2025-11-21 09:35:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|0
1763717710000|2025-11-21 09:35:10||232.64||232.64||232.69||232.64|50
1763717720000|2025-11-21 09:35:20||232.69||232.64||232.69||232.64|3
1763717730000|2025-11-21 09:35:30|232.72|232.59|232.72|232.59|232.72|232.59|232.72|232.59|22
1763717740000|2025-11-21 09:35:40|232.77|232.64|232.72|232.59|232.77|232.64|232.72|232.59|9
1763717750000|2025-11-21 09:35:50|232.67||232.67||232.72||232.67||0
1763717760000|2025-11-21 09:36:00|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.49|2
1763717770000|2025-11-21 09:36:10|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|16
1763717780000|2025-11-21 09:36:20|||||||||17
1763717790000|2025-11-21 09:36:30|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|11
1763717800000|2025-11-21 09:36:40|232.67|232.59|232.72|232.59|232.72|232.59|232.67|232.59|11
1763717810000|2025-11-21 09:36:50|232.67|232.54|232.67|232.54|232.72|232.59|232.67|232.54|10
1763717820000|2025-11-21 09:37:00|232.62|232.59|232.57|232.49|232.62|232.59|232.57|232.49|1
1763717830000|2025-11-21 09:37:10|232.62|232.54|232.62|232.49|232.62|232.54|232.57|232.49|33
1763717840000|2025-11-21 09:37:20|232.57|232.54|232.62|232.49|232.62|232.54|232.52|232.44|131
1763717850000|2025-11-21 09:37:30||232.54||232.54||232.54||232.49|0
1763717860000|2025-11-21 09:37:40|232.67|232.59|232.77|232.69|232.77|232.69|232.67|232.59|4
1763717870000|2025-11-21 09:37:50|232.72|232.64|232.82|232.74|232.82|232.74|232.72|232.64|0
1763717880000|2025-11-21 09:38:00|232.77|232.69|232.87|232.74|232.87|232.79|232.77|232.69|23
1763717890000|2025-11-21 09:38:10||232.79||232.79||232.79||232.79|8
1763717900000|2025-11-21 09:38:20|232.97|232.84|232.92|232.84|232.97|232.89|232.92|232.84|50
1763717910000|2025-11-21 09:38:30|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|1
1763717920000|2025-11-21 09:38:40|232.92|232.84|233.07|232.94|233.07|232.94|232.92|232.84|271
1763717930000|2025-11-21 09:38:50|233.02|232.99|233.02|232.94|233.07|232.99|233.02|232.94|37
1763717940000|2025-11-21 09:39:00|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.84|29
1763717950000|2025-11-21 09:39:10|233.02|232.84|233.02|232.89|233.02|232.89|232.97|232.84|1
1763717960000|2025-11-21 09:39:20|232.97|232.84|232.97|232.84|232.97|232.89|232.92|232.84|10
1763717970000|2025-11-21 09:39:30|233.02|232.89|232.97|232.89|233.02|232.89|232.97|232.84|0
1763717980000|2025-11-21 09:39:40|232.92|232.84|232.92|232.84|232.97|232.84|232.92|232.84|51
1763717990000|2025-11-21 09:39:50|232.87|232.74|232.92|232.79|232.92|232.79|232.87|232.74|798
1763718000000|2025-11-21 09:40:00|232.97|232.84|232.92|232.84|232.97|232.89|232.92|232.84|3
1763718010000|2025-11-21 09:40:10|232.97|232.79|232.92|232.84|232.97|232.84|232.92|232.79|0
1763718020000|2025-11-21 09:40:20|232.97|232.89|232.97|232.89|232.97|232.89|232.92|232.89|41
1763718030000|2025-11-21 09:40:30|233.02|232.94|232.97|232.89|233.02|232.94|232.97|232.89|4
1763718040000|2025-11-21 09:40:40|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|4
1763718050000|2025-11-21 09:40:50|232.92|232.89|232.97|232.84|232.97|232.89|232.92|232.84|0
1763718060000|2025-11-21 09:41:00|232.92|232.89|232.92|232.84|232.97|232.89|232.92|232.84|30
1763718070000|2025-11-21 09:41:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|42
1763718080000|2025-11-21 09:41:20|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|1
1763718090000|2025-11-21 09:41:30|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.69|5
1763718100000|2025-11-21 09:41:40|232.77|232.69|232.67|232.59|232.77|232.69|232.67|232.59|2
1763718120000|2025-11-21 09:42:00|232.72|232.64|232.82|232.74|232.82|232.74|232.72|232.64|27
1763718130000|2025-11-21 09:42:10|232.87|232.69|232.82|232.74|232.87|232.74|232.82|232.69|63
1763718140000|2025-11-21 09:42:20|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.69|0
1763718150000|2025-11-21 09:42:30|232.77|232.64|232.72|232.64|232.77|232.64|232.72|232.64|5
1763718160000|2025-11-21 09:42:40|232.77|232.59|232.67|232.54|232.77|232.64|232.67|232.54|0
1763718170000|2025-11-21 09:42:50|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.54|0
1763718180000|2025-11-21 09:43:00|232.72||232.67||232.72||232.67||4
1763718190000|2025-11-21 09:43:10|232.72|232.54|232.72|232.64|232.77|232.69|232.72|232.54|30
1763718200000|2025-11-21 09:43:20|232.77|232.59|232.77|232.64|232.77|232.64|232.72|232.59|0
1763718210000|2025-11-21 09:43:30|232.72|232.69|232.67|232.59|232.72|232.69|232.67|232.59|118
1763718220000|2025-11-21 09:43:40||232.54||232.59||232.59||232.54|3
1763718230000|2025-11-21 09:43:50|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|3
1763718240000|2025-11-21 09:44:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|13
1763718250000|2025-11-21 09:44:10|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.49|0
1763718260000|2025-11-21 09:44:20|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|44
1763718270000|2025-11-21 09:44:30|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|56
1763718280000|2025-11-21 09:44:40||232.34||232.39||232.39||232.34|2
1763718290000|2025-11-21 09:44:50|232.42|232.34|232.47|232.34|232.47|232.39|232.42|232.34|12
1763718300000|2025-11-21 09:45:00|232.42|232.29|232.42|232.29|232.47|232.34|232.37|232.29|87
1763718310000|2025-11-21 09:45:10|232.37|232.34|232.47|232.39|232.47|232.39|232.37|232.34|12
1763718320000|2025-11-21 09:45:20|232.42|232.34|232.42|232.34|232.42|232.39|232.42|232.29|4
1763718330000|2025-11-21 09:45:30|232.37|232.29|232.42|232.29|232.42|232.34|232.37|232.29|18
1763718340000|2025-11-21 09:45:40||232.34||232.34||232.34||232.34|18
1763718350000|2025-11-21 09:45:50|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|173
1763718360000|2025-11-21 09:46:00|232.52||232.47||232.52||232.47||54
1763718370000|2025-11-21 09:46:10|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.39|17
1763718380000|2025-11-21 09:46:20|232.52|232.49|232.52|232.44|232.57|232.49|232.52|232.44|22
1763718390000|2025-11-21 09:46:30|232.57|232.49|232.72|232.59|232.72|232.64|232.52|232.49|215
1763718400000|2025-11-21 09:46:40|232.77|232.64|232.77|232.69|232.77|232.69|232.77|232.59|0
1763718410000|2025-11-21 09:46:50|232.82|232.64|232.82|232.69|232.82|232.69|232.82|232.64|52
1763718420000|2025-11-21 09:47:00|232.77|232.64|232.67|232.59|232.77|232.64|232.67|232.59|1169
1763718430000|2025-11-21 09:47:10|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|277
1763718440000|2025-11-21 09:47:20||232.59||232.64||232.64||232.59|33
1763718450000|2025-11-21 09:47:30|||||||||14
1763718460000|2025-11-21 09:47:40|232.77|232.69|232.77|232.69|232.77|232.69|232.67|232.59|212
1763718470000|2025-11-21 09:47:50|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|7
1763718480000|2025-11-21 09:48:00|||||||||98
1763718490000|2025-11-21 09:48:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|57
1763718500000|2025-11-21 09:48:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|2
1763718510000|2025-11-21 09:48:30|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|0
1763718520000|2025-11-21 09:48:40|232.72|232.64|232.72|232.64|232.77|232.64|232.72|232.64|53
1763718530000|2025-11-21 09:48:50|232.77|232.69|232.77|232.64|232.77|232.69|232.77|232.64|246
1763718540000|2025-11-21 09:49:00|232.72|232.69|232.77|232.69|232.82|232.74|232.72|232.64|82
1763718550000|2025-11-21 09:49:10|232.82|232.64|232.77|232.64|232.82|232.69|232.77|232.64|7
1763718560000|2025-11-21 09:49:20|232.72|232.69|232.72|232.59|232.72|232.69|232.67|232.59|8
1763718570000|2025-11-21 09:49:30||232.64||232.64||232.64||232.59|4
1763718580000|2025-11-21 09:49:40|232.77||232.77||232.77||232.72||31
1763718590000|2025-11-21 09:49:50|232.72|232.59|232.67|232.59|232.72|232.59|232.67|232.59|33
1763718600000|2025-11-21 09:50:00|232.72|232.64|232.82|232.69|232.82|232.74|232.72|232.64|32
1763718610000|2025-11-21 09:50:10|232.77|232.74|232.77|232.69|232.82|232.74|232.77|232.69|0
1763718620000|2025-11-21 09:50:20|232.82||232.77||232.82||232.77||1
1763718630000|2025-11-21 09:50:30|232.82|232.64|232.82|232.74|232.82|232.74|232.82|232.64|88
1763718640000|2025-11-21 09:50:40||232.69||232.74||232.74||232.69|14
1763718650000|2025-11-21 09:50:50|232.92|232.79|232.87|232.79|232.92|232.79|232.87|232.79|1
1763718660000|2025-11-21 09:51:00|232.92|232.74|232.92|232.79|232.92|232.79|232.87|232.74|0
1763718670000|2025-11-21 09:51:10|232.77|232.84|232.82|232.74|232.82|232.84|232.77|232.64|79
1763718680000|2025-11-21 09:51:20|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.74|4
1763718690000|2025-11-21 09:51:30|232.92||232.87||232.92||232.87||7
1763718700000|2025-11-21 09:51:40|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|0
1763718710000|2025-11-21 09:51:50||232.74||232.79||232.79||232.74|0
1763718720000|2025-11-21 09:52:00|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.84|0
1763718730000|2025-11-21 09:52:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|0
1763718740000|2025-11-21 09:52:20|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|3
1763718750000|2025-11-21 09:52:30|232.82|232.74|232.82|232.69|232.87|232.74|232.77|232.69|87
1763718760000|2025-11-21 09:52:40|232.77||232.77||232.82||232.77||0
1763718770000|2025-11-21 09:52:50|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|2
1763718780000|2025-11-21 09:53:00|232.72|232.64|232.72|232.64|232.77|232.69|232.72|232.64|10
1763718790000|2025-11-21 09:53:10|232.77|232.59|232.77|232.69|232.77|232.69|232.77|232.59|4
1763718800000|2025-11-21 09:53:20|232.72|232.64|232.77|232.64|232.77|232.64|232.72|232.64|5
1763718810000|2025-11-21 09:53:30|232.72||232.72||232.72||232.72||0
1763718820000|2025-11-21 09:53:40|232.77|232.69|232.82|232.69|232.82|232.69|232.77|232.64|11
1763718830000|2025-11-21 09:53:50|232.87|232.74|232.82|232.74|232.87|232.79|232.82|232.69|12
1763718840000|2025-11-21 09:54:00|232.87||232.87||232.87||232.82||21
1763718850000|2025-11-21 09:54:10|232.92|232.79|232.92|232.84|232.92|232.84|232.92|232.74|7
1763718860000|2025-11-21 09:54:20|232.87|232.79|232.97|232.89|232.97|232.89|232.87|232.79|0
1763718870000|2025-11-21 09:54:30|233.02|232.84|233.02|232.89|233.02|232.89|232.97|232.84|18
1763718880000|2025-11-21 09:54:40|232.97|232.94|233.02|232.89|233.02|232.94|232.97|232.89|51
1763718890000|2025-11-21 09:54:50|232.97|232.94|233.02|232.94|233.07|232.94|232.97|232.94|31
1763718900000|2025-11-21 09:55:00|232.97|232.89|232.97|232.89|232.97|232.94|232.97|232.89|43
1763718910000|2025-11-21 09:55:10||232.84||232.89||232.89||232.84|47
1763718920000|2025-11-21 09:55:20|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.84|5
1763718930000|2025-11-21 09:55:30|232.92|232.79|232.87|232.79|232.92|232.79|232.82|232.74|16
1763718940000|2025-11-21 09:55:40|232.92|232.74|232.82|232.74|232.92|232.79|232.82|232.74|10
1763718950000|2025-11-21 09:55:50|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|0
1763718960000|2025-11-21 09:56:00|232.77|232.74|232.82|232.74|232.82|232.74|232.77|232.69|6
1763718970000|2025-11-21 09:56:10|232.87|232.69|232.87|232.79|232.87|232.79|232.82|232.69|10
1763718980000|2025-11-21 09:56:20|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|15
1763718990000|2025-11-21 09:56:30|232.87|232.79|232.92|232.79|232.92|232.79|232.87|232.79|12
1763719000000|2025-11-21 09:56:40|232.87|232.74|232.82|232.74|232.92|232.79|232.82|232.74|8
1763719010000|2025-11-21 09:56:50|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|7
1763719020000|2025-11-21 09:57:00|232.87|232.79|232.82|232.74|232.87|232.79|232.82|232.74|2
1763719030000|2025-11-21 09:57:10|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|8
1763719040000|2025-11-21 09:57:20|232.82|232.64|232.77|232.64|232.82|232.69|232.72|232.64|2
1763719050000|2025-11-21 09:57:30|232.72|232.69|232.77|232.69|232.82|232.69|232.72|232.69|12
1763719060000|2025-11-21 09:57:40||232.64||232.69||232.69||232.64|0
1763719070000|2025-11-21 09:57:50||232.64||232.69||232.69||232.64|6
1763719090000|2025-11-21 09:58:10|232.72|232.64|232.67|232.59|232.72|232.64|232.67|232.59|38
1763719100000|2025-11-21 09:58:20|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.59|8
1763719110000|2025-11-21 09:58:30|232.77|232.69|232.72|232.59|232.77|232.69|232.72|232.59|40
1763719120000|2025-11-21 09:58:40|232.67||232.72||232.72||232.67||0
1763719130000|2025-11-21 09:58:50|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|1
1763719140000|2025-11-21 09:59:00|232.67|232.64|232.62|232.54|232.72|232.64|232.62|232.54|16
1763719150000|2025-11-21 09:59:10|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|10
1763719160000|2025-11-21 09:59:20|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|2
1763719170000|2025-11-21 09:59:30||232.54||232.59||232.59||232.54|3
1763719180000|2025-11-21 09:59:40|||||||||5
1763719190000|2025-11-21 09:59:50|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|4
1763719200000|2025-11-21 10:00:00|232.67|232.59|232.62|232.54|232.72|232.64|232.62|232.54|18
1763719210000|2025-11-21 10:00:10|232.67|232.49|232.52|232.44|232.67|232.49|232.47|232.39|64
1763719220000|2025-11-21 10:00:20|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.44|5
1763719230000|2025-11-21 10:00:30|232.52|232.44|232.62|232.54|232.67|232.59|232.52|232.44|10
1763719240000|2025-11-21 10:00:40|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|2
1763719250000|2025-11-21 10:00:50|232.67|232.59|232.62|232.49|232.67|232.59|232.62|232.49|5
1763719260000|2025-11-21 10:01:00|232.57||232.57||232.62||232.57||16
1763719270000|2025-11-21 10:01:10|232.52|232.44|232.62|232.49|232.62|232.49|232.52|232.44|26
1763719280000|2025-11-21 10:01:20|232.57|232.54|232.57|232.44|232.62|232.54|232.57|232.44|1
1763719290000|2025-11-21 10:01:30|232.52||232.52||232.52||232.52||2
1763719300000|2025-11-21 10:01:40|232.47|232.39|232.47|232.34|232.47|232.44|232.47|232.34|31
1763719310000|2025-11-21 10:01:50|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.34|9
1763719320000|2025-11-21 10:02:00|232.52|232.34|232.52|232.39|232.52|232.44|232.47|232.34|30
1763719330000|2025-11-21 10:02:10|232.47|232.44|232.47|232.39|232.52|232.44|232.47|232.39|0
1763719340000|2025-11-21 10:02:20|232.52||232.47||232.52||232.47||0
1763719350000|2025-11-21 10:02:30|232.52|232.34|232.42|232.34|232.52|232.34|232.42|232.29|34
1763719360000|2025-11-21 10:02:40|232.37|232.29|232.37|232.29|232.37|232.34|232.37|232.24|3
1763719370000|2025-11-21 10:02:50|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|27
1763719380000|2025-11-21 10:03:00|232.32|232.24|232.22|232.14|232.32|232.24|232.22|232.14|69
1763719390000|2025-11-21 10:03:10|232.27|232.19|232.27|232.14|232.27|232.19|232.27|232.14|3
1763719400000|2025-11-21 10:03:20|232.32|232.19|232.27|232.19|232.32|232.24|232.27|232.14|10
1763719410000|2025-11-21 10:03:30|232.32|232.24|232.32|232.24|232.37|232.24|232.32|232.19|4
1763719420000|2025-11-21 10:03:40|232.37|232.19|232.37|232.29|232.37|232.29|232.37|232.19|6
1763719430000|2025-11-21 10:03:50||232.24||232.24||232.29||232.24|3
1763719440000|2025-11-21 10:04:00|232.32|232.29|232.22|232.14|232.32|232.29|232.22|232.14|119
1763719450000|2025-11-21 10:04:10|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|115
1763719460000|2025-11-21 10:04:20|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|135
1763719470000|2025-11-21 10:04:30|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|41
1763719480000|2025-11-21 10:04:40||232.04||232.09||232.09||232.04|1
1763719490000|2025-11-21 10:04:50|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|4
1763719500000|2025-11-21 10:05:00|232.17|232.09|232.17|232.09|232.22|232.09|232.12|232.04|23
1763719510000|2025-11-21 10:05:10|232.22||232.17||232.22||232.17||8
1763719520000|2025-11-21 10:05:20|232.22|232.14|232.12|232.04|232.22|232.14|232.12|231.99|1
1763719530000|2025-11-21 10:05:30|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|2
1763719540000|2025-11-21 10:05:40|232.07|231.99|232.12|232.04|232.17|232.09|232.07|231.99|159
1763719550000|2025-11-21 10:05:50|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|12
1763719560000|2025-11-21 10:06:00|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.89|18
1763719570000|2025-11-21 10:06:10|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|30
1763719580000|2025-11-21 10:06:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|231
1763719590000|2025-11-21 10:06:30|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.99|12
1763719600000|2025-11-21 10:06:40|232.02|231.94|232.07|231.99|232.12|232.04|232.02|231.94|21
1763719610000|2025-11-21 10:06:50||231.94||231.99||231.99||231.94|6
1763719620000|2025-11-21 10:07:00|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|44
1763719630000|2025-11-21 10:07:10|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|8
1763719640000|2025-11-21 10:07:20|232.02|231.99|231.97|231.89|232.02|231.99|231.97|231.89|2
1763719650000|2025-11-21 10:07:30|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|108
1763719660000|2025-11-21 10:07:40|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|95
1763719670000|2025-11-21 10:07:50|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.79|10
1763719680000|2025-11-21 10:08:00|231.97|231.89|232.02|231.94|232.07|231.99|231.97|231.89|174
1763719690000|2025-11-21 10:08:10|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|0
1763719700000|2025-11-21 10:08:20|231.97|231.89|231.97|231.89|231.97|231.94|231.97|231.89|2
1763719710000|2025-11-21 10:08:30|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.74|110
1763719720000|2025-11-21 10:08:40|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|3
1763719730000|2025-11-21 10:08:50|||||||||72
1763719740000|2025-11-21 10:09:00|231.87|231.79|231.97|231.89|231.97|231.89|231.87|231.79|76
1763719750000|2025-11-21 10:09:10|231.92|231.84|231.92|231.84|231.97|231.84|231.87|231.79|36
1763719760000|2025-11-21 10:09:20|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|55
1763719770000|2025-11-21 10:09:30|231.92|231.79|231.92|231.84|231.92|231.84|231.92|231.79|5
1763719780000|2025-11-21 10:09:40|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|0
1763719790000|2025-11-21 10:09:50|231.82|231.74|231.82|231.74|231.87|231.79|231.82|231.74|1
1763719800000|2025-11-21 10:10:00|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.74|16
1763719810000|2025-11-21 10:10:10|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|1
1763719820000|2025-11-21 10:10:20|231.82|231.74|231.87|231.79|231.92|231.79|231.82|231.74|1232
1763719830000|2025-11-21 10:10:30|231.92|231.84|231.97|231.89|232.02|231.94|231.87|231.84|10
1763719840000|2025-11-21 10:10:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.89|13
1763719850000|2025-11-21 10:10:50||231.89||231.94||231.94||231.89|25
1763719860000|2025-11-21 10:11:00|232.07|231.89|232.02|231.94|232.07|231.99|232.02|231.89|3
1763719870000|2025-11-21 10:11:10|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|0
1763719880000|2025-11-21 10:11:20|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|1
1763719890000|2025-11-21 10:11:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|0
1763719900000|2025-11-21 10:11:40|232.02||232.02||232.02||231.97||33
1763719910000|2025-11-21 10:11:50|231.97|231.94|231.92|231.84|232.02|231.94|231.92|231.84|265
1763719920000|2025-11-21 10:12:00|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|187
1763719930000|2025-11-21 10:12:10|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|5
1763719940000|2025-11-21 10:12:20|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|14
1763719950000|2025-11-21 10:12:30|232.02|231.94|232.07|231.99|232.12|231.99|232.02|231.94|7
1763719960000|2025-11-21 10:12:40|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|11
1763719970000|2025-11-21 10:12:50|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|12
1763719980000|2025-11-21 10:13:00|232.07|231.99|232.17|232.04|232.17|232.04|232.07|231.99|167
1763719990000|2025-11-21 10:13:10|232.12|232.09|232.12|232.04|232.12|232.09|232.12|231.99|54
1763720000000|2025-11-21 10:13:20|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|165
1763720010000|2025-11-21 10:13:30|232.02|231.94|232.02|231.94|232.02|231.99|232.02|231.94|9
1763720020000|2025-11-21 10:13:40|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|2
1763720030000|2025-11-21 10:13:50|232.02|231.99|232.07|231.99|232.07|231.99|232.02|231.94|9
1763720040000|2025-11-21 10:14:00|232.12||232.07||232.12||232.07||13
1763720050000|2025-11-21 10:14:10|232.12|232.04|232.17|232.04|232.17|232.09|232.12|231.99|23
1763720060000|2025-11-21 10:14:20|232.12|232.09|232.17|232.04|232.17|232.09|232.12|232.04|1
1763720070000|2025-11-21 10:14:30|232.12||232.12||232.17||232.12||0
1763720080000|2025-11-21 10:14:40|232.17|231.99|232.07|231.99|232.17|232.04|232.07|231.99|27
1763720090000|2025-11-21 10:14:50|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|33
1763720100000|2025-11-21 10:15:00|231.92|231.84|231.92|231.84|231.92|231.89|231.92|231.84|26
1763720110000|2025-11-21 10:15:10|231.87|231.79|231.77|231.69|231.87|231.79|231.77|231.69|105
1763720120000|2025-11-21 10:15:20||231.64||231.64||231.64||231.64|7
1763720130000|2025-11-21 10:15:30|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.59|14
1763720140000|2025-11-21 10:15:40|231.82|231.64|231.77|231.69|231.82|231.69|231.77|231.64|0
1763720150000|2025-11-21 10:15:50|231.72|231.64|231.72|231.64|231.77|231.69|231.72|231.64|3
1763720160000|2025-11-21 10:16:00|231.82|231.69|231.82|231.74|231.87|231.74|231.77|231.69|40
1763720170000|2025-11-21 10:16:10|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|30
1763720180000|2025-11-21 10:16:20|231.72|231.69|231.67|231.59|231.72|231.69|231.67|231.59|1
1763720190000|2025-11-21 10:16:30|231.72||231.72||231.72||231.67||3
1763720200000|2025-11-21 10:16:40|231.67|231.64|231.72|231.59|231.72|231.64|231.67|231.59|1
1763720210000|2025-11-21 10:16:50|231.67|231.64|231.67|231.59|231.72|231.64|231.67|231.59|0
1763720220000|2025-11-21 10:17:00|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|5
1763720230000|2025-11-21 10:17:10|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|0
1763720240000|2025-11-21 10:17:20|231.67|231.59|231.67|231.59|231.72|231.59|231.62|231.54|11
1763720250000|2025-11-21 10:17:30|231.62|231.54|231.62|231.54|231.67|231.54|231.62|231.54|18
1763720260000|2025-11-21 10:17:40|231.67|231.59|231.57|231.49|231.67|231.59|231.57|231.49|0
1763720270000|2025-11-21 10:17:50|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.39|0
1763720280000|2025-11-21 10:18:00|231.57|231.54|231.57|231.49|231.62|231.54|231.57|231.49|16
1763720290000|2025-11-21 10:18:10|231.52|231.44|231.52|231.44|231.52|231.44|231.52|231.44|0
1763720300000|2025-11-21 10:18:20|231.57|231.49|231.62|231.54|231.62|231.54|231.57|231.44|7
1763720310000|2025-11-21 10:18:30|231.57|231.49|231.57|231.49|231.62|231.49|231.57|231.49|4
1763720320000|2025-11-21 10:18:40|231.62|231.54|231.62|231.49|231.62|231.54|231.57|231.49|16
1763720330000|2025-11-21 10:18:50|231.67|231.54|231.67|231.59|231.67|231.59|231.67|231.54|5
1763720340000|2025-11-21 10:19:00|231.72|231.54|231.72|231.64|231.77|231.69|231.72|231.54|75
1763720350000|2025-11-21 10:19:10|231.77|231.69|231.77|231.64|231.77|231.69|231.72|231.64|4
1763720360000|2025-11-21 10:19:20|231.82|231.69|231.82|231.74|231.82|231.74|231.82|231.69|4
1763720370000|2025-11-21 10:19:30|231.87||231.87||231.87||231.87||6
1763720380000|2025-11-21 10:19:40|231.82||231.82||231.87||231.82||54
1763720390000|2025-11-21 10:19:50|231.77|231.69|231.77|231.64|231.82|231.69|231.72|231.64|238
1763720400000|2025-11-21 10:20:00|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.69|4
1763720410000|2025-11-21 10:20:10|231.82|231.74|231.77|231.64|231.82|231.74|231.72|231.64|1
1763720420000|2025-11-21 10:20:20|231.72|231.69|231.77|231.64|231.77|231.69|231.72|231.64|6
1763720430000|2025-11-21 10:20:30|231.72|231.69|231.67|231.54|231.77|231.69|231.67|231.54|0
1763720440000|2025-11-21 10:20:40|231.62|231.59|231.67|231.59|231.67|231.59|231.62|231.54|10
1763720450000|2025-11-21 10:20:50|231.62|231.54|231.57|231.49|231.62|231.54|231.57|231.49|3
1763720460000|2025-11-21 10:21:00|231.62|231.44|231.52|231.44|231.62|231.44|231.52|231.44|1
1763720470000|2025-11-21 10:21:10|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|7
1763720480000|2025-11-21 10:21:20|231.47|231.39|231.57|231.49|231.57|231.49|231.47|231.39|42
1763720490000|2025-11-21 10:21:30|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|60
1763720500000|2025-11-21 10:21:40|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.34|38
1763720510000|2025-11-21 10:21:50|231.52|231.34|231.47|231.39|231.52|231.44|231.47|231.34|17
1763720520000|2025-11-21 10:22:00|231.52|231.44|231.52|231.44|231.57|231.49|231.47|231.44|40
1763720530000|2025-11-21 10:22:10|231.57|231.49|231.52|231.44|231.57|231.49|231.52|231.44|13
1763720540000|2025-11-21 10:22:20|231.47|231.39|231.52|231.39|231.52|231.39|231.47|231.39|27
1763720550000|2025-11-21 10:22:30|231.47||231.47||231.52||231.47||2
1763720560000|2025-11-21 10:22:40||231.34||231.34||231.39||231.34|10
1763720570000|2025-11-21 10:22:50|231.42|231.39|231.42|231.34|231.47|231.39|231.37|231.29|217
1763720580000|2025-11-21 10:23:00|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|12
1763720590000|2025-11-21 10:23:10|231.47|231.39|231.47|231.39|231.52|231.44|231.47|231.39|17
1763720600000|2025-11-21 10:23:20|231.52|231.44|231.47|231.39|231.52|231.44|231.47|231.39|0
1763720610000|2025-11-21 10:23:30|231.52|231.34|231.47|231.39|231.52|231.39|231.47|231.34|14
1763720620000|2025-11-21 10:23:40|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|23
1763720630000|2025-11-21 10:23:50|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.34|1
1763720640000|2025-11-21 10:24:00|231.47||231.42||231.47||231.42||53
1763720650000|2025-11-21 10:24:10|||||||||4
1763720660000|2025-11-21 10:24:20|231.47|231.39|231.42|231.34|231.47|231.39|231.42|231.34|2
1763720670000|2025-11-21 10:24:30|231.37|231.29|231.37|231.29|231.37|231.29|231.32|231.24|30
1763720680000|2025-11-21 10:24:40|231.42|231.34|231.37|231.29|231.42|231.34|231.37|231.29|37
1763720690000|2025-11-21 10:24:50|231.42|231.34|231.47|231.39|231.47|231.39|231.42|231.34|40
1763720700000|2025-11-21 10:25:00|231.52|231.44|231.47|231.39|231.57|231.44|231.47|231.39|48
1763720710000|2025-11-21 10:25:10|231.42|231.34|231.42|231.34|231.47|231.34|231.42|231.34|17
1763720720000|2025-11-21 10:25:20|231.47|231.39|231.47|231.39|231.52|231.39|231.42|231.39|25
1763720730000|2025-11-21 10:25:30|231.52|231.44|231.47|231.34|231.57|231.49|231.47|231.34|18
1763720740000|2025-11-21 10:25:40|231.42|231.29|231.42|231.34|231.47|231.34|231.37|231.29|5
1763720750000|2025-11-21 10:25:50|231.47|231.39|231.52|231.44|231.52|231.44|231.47|231.39|17
1763720760000|2025-11-21 10:26:00|231.47|231.39|231.47|231.34|231.52|231.44|231.47|231.34|20
1763720770000|2025-11-21 10:26:10|231.42|231.29|231.42|231.29|231.42|231.29|231.37|231.29|11
1763720780000|2025-11-21 10:26:20|231.37|231.34|231.37|231.29|231.42|231.34|231.37|231.29|11
1763720790000|2025-11-21 10:26:30|231.32|231.24|231.32|231.24|231.37|231.24|231.32|231.24|0
1763720800000|2025-11-21 10:26:40|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|68
1763720810000|2025-11-21 10:26:50|231.27|231.14|231.27|231.14|231.27|231.14|231.22|231.14|1
1763720820000|2025-11-21 10:27:00|231.22|231.09|231.12|231.04|231.22|231.09|231.12|231.04|31
1763720830000|2025-11-21 10:27:10|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|26
1763720840000|2025-11-21 10:27:20||230.99||231.04||231.04||230.99|19
1763720850000|2025-11-21 10:27:30|231.07|230.99|231.12|231.04|231.12|231.04|231.07|230.99|0
1763720860000|2025-11-21 10:27:40|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.04|10
1763720870000|2025-11-21 10:27:50|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|67
1763720880000|2025-11-21 10:28:00|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.09|193
1763720890000|2025-11-21 10:28:10|231.17|231.09|231.12|231.04|231.17|231.09|231.12|231.04|15
1763720900000|2025-11-21 10:28:20|231.17||231.12||231.17||231.12||1
1763720910000|2025-11-21 10:28:30|231.17|231.09|231.17|231.09|231.17|231.09|231.12|231.04|7
1763720920000|2025-11-21 10:28:40|231.12|231.04|231.12|231.04|231.17|231.09|231.12|231.04|9
1763720930000|2025-11-21 10:28:50|231.17|230.99|231.17|231.04|231.17|231.04|231.12|230.99|11
1763720940000|2025-11-21 10:29:00|231.12|231.09|231.12|230.99|231.17|231.09|231.07|230.99|23
1763720950000|2025-11-21 10:29:10|231.07|230.94|230.97|230.89|231.12|230.94|230.97|230.89|249
1763720960000|2025-11-21 10:29:20|231.02|230.94|231.02|230.94|231.02|230.94|230.97|230.94|19
1763720970000|2025-11-21 10:29:30|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|226
1763720980000|2025-11-21 10:29:40|230.92|230.84|230.92|230.84|230.92|230.89|230.92|230.84|69
1763720990000|2025-11-21 10:29:50|230.97|230.89|230.97|230.89|230.97|230.89|230.97|230.89|2
1763721000000|2025-11-21 10:30:00|231.02|230.94|231.17|231.09|231.17|231.09|231.02|230.94|199
1763721010000|2025-11-21 10:30:10|231.22|231.14|231.22|231.14|231.22|231.14|231.22|231.09|96
1763721020000|2025-11-21 10:30:20|231.27|231.19|231.17|231.09|231.27|231.19|231.17|231.09|48
1763721030000|2025-11-21 10:30:30|231.22|231.14|231.27|231.19|231.27|231.19|231.22|231.14|42
1763721040000|2025-11-21 10:30:40|231.32|231.14|231.32|231.24|231.37|231.24|231.32|231.14|31
1763721050000|2025-11-21 10:30:50|231.27|231.19|231.37|231.24|231.37|231.24|231.27|231.19|155
1763721060000|2025-11-21 10:31:00|231.32|231.29|231.37|231.29|231.37|231.29|231.32|231.24|2
1763721070000|2025-11-21 10:31:10|231.32|231.24|231.27|231.19|231.37|231.29|231.27|231.19|50
1763721080000|2025-11-21 10:31:20|231.32|231.24|231.37|231.24|231.37|231.29|231.32|231.19|202
1763721090000|2025-11-21 10:31:30|231.42|231.29|231.42|231.34|231.42|231.34|231.42|231.29|89
1763721100000|2025-11-21 10:31:40|231.47|231.39|231.42|231.34|231.52|231.44|231.42|231.34|17
1763721110000|2025-11-21 10:31:50|231.37|231.29|231.42|231.34|231.42|231.34|231.37|231.24|87
1763721120000|2025-11-21 10:32:00|231.47|231.29|231.37|231.29|231.47|231.29|231.37|231.29|27
1763721130000|2025-11-21 10:32:10|||||||||18
1763721140000|2025-11-21 10:32:20|231.32|231.24|231.32|231.24|231.37|231.24|231.27|231.19|67
1763721150000|2025-11-21 10:32:30|231.27|231.19|231.32|231.19|231.32|231.24|231.27|231.19|3
1763721160000|2025-11-21 10:32:40||231.24||231.24||231.24||231.19|1
1763721170000|2025-11-21 10:32:50|231.37|231.29|231.47|231.34|231.47|231.34|231.32|231.29|63
1763721180000|2025-11-21 10:33:00|231.42|231.39|231.52|231.39|231.52|231.39|231.42|231.39|75
1763721190000|2025-11-21 10:33:10|231.47||231.47||231.52||231.47||1
1763721200000|2025-11-21 10:33:20|231.62|231.54|231.62|231.49|231.62|231.54|231.57|231.49|880
1763721210000|2025-11-21 10:33:30|231.67|231.54|231.72|231.64|231.72|231.64|231.67|231.49|52
1763721220000|2025-11-21 10:33:40|231.67|231.59|231.77|231.64|231.77|231.64|231.67|231.59|64
1763721230000|2025-11-21 10:33:50|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.64|10
1763721240000|2025-11-21 10:34:00|231.82|231.74|231.77|231.69|231.82|231.74|231.77|231.64|121
1763721250000|2025-11-21 10:34:10|231.72|231.64|231.72|231.64|231.77|231.64|231.72|231.64|8
1763721260000|2025-11-21 10:34:20|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.59|113
1763721270000|2025-11-21 10:34:30|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|23
1763721280000|2025-11-21 10:34:40|231.77|231.69|231.77|231.69|231.82|231.69|231.77|231.64|1
1763721290000|2025-11-21 10:34:50|231.82|231.64|231.72|231.64|231.82|231.64|231.72|231.64|1
1763721300000|2025-11-21 10:35:00|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.64|29
1763721310000|2025-11-21 10:35:10|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|107
1763721320000|2025-11-21 10:35:20|231.87|231.84|231.97|231.89|231.97|231.89|231.87|231.84|60
1763721330000|2025-11-21 10:35:30||231.84||231.89||231.89||231.84|18
1763721340000|2025-11-21 10:35:40|232.02|231.94|232.07|231.99|232.07|231.99|231.97|231.89|16
1763721350000|2025-11-21 10:35:50|232.12|232.04|232.12|231.99|232.12|232.04|232.12|231.99|17
1763721360000|2025-11-21 10:36:00|232.07|231.94|232.02|231.94|232.07|231.99|232.02|231.94|11
1763721370000|2025-11-21 10:36:10|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|30
1763721380000|2025-11-21 10:36:20|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|35
1763721390000|2025-11-21 10:36:30|232.02|231.94|232.02|231.94|232.07|231.99|232.02|231.94|11
1763721400000|2025-11-21 10:36:40|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|5
1763721410000|2025-11-21 10:36:50||231.99||231.99||231.99||231.94|8
1763721420000|2025-11-21 10:37:00|232.12||232.12||232.12||232.07||8
1763721430000|2025-11-21 10:37:10|232.07|232.04|232.12|232.04|232.12|232.04|232.07|231.99|4
1763721440000|2025-11-21 10:37:20|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|54
1763721450000|2025-11-21 10:37:30|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|17
1763721460000|2025-11-21 10:37:40|||||||||5
1763721470000|2025-11-21 10:37:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|5
1763721480000|2025-11-21 10:38:00|232.27|232.19|232.27|232.14|232.27|232.19|232.22|232.14|16
1763721490000|2025-11-21 10:38:10|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|4
1763721500000|2025-11-21 10:38:20|232.22|232.14|232.22|232.14|232.27|232.19|232.22|232.14|30
1763721510000|2025-11-21 10:38:30|232.27|232.19|232.32|232.24|232.37|232.24|232.27|232.19|120
1763721520000|2025-11-21 10:38:40|232.37||232.32||232.37||232.32||0
1763721530000|2025-11-21 10:38:50|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|11
1763721540000|2025-11-21 10:39:00|232.22|232.14|232.12|232.04|232.22|232.14|232.12|232.04|48
1763721550000|2025-11-21 10:39:10|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|18
1763721560000|2025-11-21 10:39:20|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|13
1763721570000|2025-11-21 10:39:30|232.12|231.99|232.12|232.04|232.12|232.04|232.07|231.99|6
1763721580000|2025-11-21 10:39:40|232.17|231.99|232.07|231.99|232.17|232.04|232.07|231.99|0
1763721600000|2025-11-21 10:40:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|0
1763721610000|2025-11-21 10:40:10|232.12|232.04|232.12|232.04|232.17|232.04|232.12|231.99|26
1763721620000|2025-11-21 10:40:20|232.07|231.99|232.17|232.04|232.17|232.04|232.07|231.99|50
1763721630000|2025-11-21 10:40:30|232.22|232.09|232.22|232.14|232.27|232.14|232.22|232.04|42
1763721640000|2025-11-21 10:40:40||232.09||232.14||232.14||232.09|6
1763721650000|2025-11-21 10:40:50|232.17|232.09|232.27|232.14|232.27|232.14|232.17|232.09|0
1763721660000|2025-11-21 10:41:00|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|9
1763721670000|2025-11-21 10:41:10|232.22|232.09|232.17|232.09|232.22|232.14|232.17|232.09|5
1763721680000|2025-11-21 10:41:20|232.22||232.17||232.22||232.17||8
1763721690000|2025-11-21 10:41:30|232.12|232.04|232.12|232.04|232.17|232.04|232.12|232.04|36
1763721700000|2025-11-21 10:41:40|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|28
1763721710000|2025-11-21 10:41:50|||||||||8
1763721720000|2025-11-21 10:42:00|||||||||2
1763721730000|2025-11-21 10:42:10|232.17|231.99|232.17|232.04|232.17|232.09|232.17|231.99|22
1763721740000|2025-11-21 10:42:20|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|5
1763721750000|2025-11-21 10:42:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|2
1763721770000|2025-11-21 10:42:50|232.22|232.14|232.12|232.04|232.22|232.14|232.12|232.04|8
1763721780000|2025-11-21 10:43:00||231.99||232.04||232.04||231.99|3
1763721800000|2025-11-21 10:43:20|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|9
1763721810000|2025-11-21 10:43:30|232.12|232.04|232.12|231.99|232.12|232.04|232.07|231.99|55
1763721820000|2025-11-21 10:43:40|232.07|232.04|232.12|231.99|232.12|232.04|232.07|231.99|7
1763721830000|2025-11-21 10:43:50|232.07||232.12||232.12||232.07||2
1763721840000|2025-11-21 10:44:00|232.07|232.04|232.07|231.99|232.12|232.04|232.07|231.99|15
1763721850000|2025-11-21 10:44:10|||||||||35
1763721860000|2025-11-21 10:44:20|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.84|43
1763721870000|2025-11-21 10:44:30||231.84||231.84||231.84||231.84|0
1763721880000|2025-11-21 10:44:40|231.92|231.79|231.92|231.84|231.92|231.84|231.92|231.79|5
1763721890000|2025-11-21 10:44:50|231.87|231.79|231.87|231.79|231.92|231.79|231.87|231.79|5
1763721900000|2025-11-21 10:45:00|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|6
1763721910000|2025-11-21 10:45:10|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|90
1763721920000|2025-11-21 10:45:20|232.02|231.94|231.97|231.84|232.02|231.94|231.97|231.84|23
1763721930000|2025-11-21 10:45:30|231.92|231.89|231.97|231.89|232.02|231.89|231.92|231.89|58
1763721940000|2025-11-21 10:45:40|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|6
1763721950000|2025-11-21 10:45:50|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|200
1763721960000|2025-11-21 10:46:00|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|27
1763721970000|2025-11-21 10:46:10|232.02|231.89|232.07|231.99|232.07|231.99|231.97|231.89|0
1763721980000|2025-11-21 10:46:20|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.94|6
1763721990000|2025-11-21 10:46:30|232.02|231.89|232.02|231.94|232.02|231.94|231.97|231.89|15
1763722000000|2025-11-21 10:46:40|231.97|231.89|232.02|231.89|232.02|231.89|231.97|231.89|53
1763722010000|2025-11-21 10:46:50|232.07|231.94|232.07|231.99|232.07|231.99|232.02|231.89|20
1763722020000|2025-11-21 10:47:00|232.02|231.94|231.97|231.89|232.02|231.94|231.97|231.89|89
1763722030000|2025-11-21 10:47:10|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|7
1763722040000|2025-11-21 10:47:20|232.02|231.89|231.97|231.89|232.02|231.94|231.97|231.89|3
1763722050000|2025-11-21 10:47:30||231.84||231.89||231.89||231.84|3
1763722060000|2025-11-21 10:47:40|232.02|231.84|231.97|231.89|232.02|231.89|231.97|231.84|5
1763722070000|2025-11-21 10:47:50|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|4
1763722080000|2025-11-21 10:48:00|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|4
1763722090000|2025-11-21 10:48:10|231.92|231.89|231.97|231.89|231.97|231.89|231.92|231.84|5
1763722100000|2025-11-21 10:48:20|232.02||231.97||232.02||231.97||0
1763722110000|2025-11-21 10:48:30|232.02|231.94|232.12|231.99|232.17|232.04|232.02|231.94|353
1763722120000|2025-11-21 10:48:40|232.07|232.04|232.12|232.04|232.12|232.04|232.07|231.99|33
1763722130000|2025-11-21 10:48:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|5
1763722140000|2025-11-21 10:49:00|232.22|232.04|232.12|232.04|232.22|232.04|232.12|232.04|28
1763722150000|2025-11-21 10:49:10|232.07|231.99|231.97|231.89|232.07|231.99|231.97|231.89|14
1763722160000|2025-11-21 10:49:20|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.89|4
1763722170000|2025-11-21 10:49:30||231.89||231.94||231.94||231.89|0
1763722180000|2025-11-21 10:49:40|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.94|9
1763722190000|2025-11-21 10:49:50|232.12|231.94|232.07|231.94|232.12|231.94|232.07|231.94|206
1763722200000|2025-11-21 10:50:00|231.97|231.89|231.87|231.74|232.02|231.89|231.82|231.74|79
1763722210000|2025-11-21 10:50:10|231.92|231.79|231.82|231.69|231.92|231.84|231.77|231.69|49
1763722220000|2025-11-21 10:50:20|231.87|231.74|231.72|231.64|231.87|231.74|231.72|231.64|17
1763722230000|2025-11-21 10:50:30|231.77|231.69|231.87|231.74|231.87|231.74|231.77|231.69|23
1763722240000|2025-11-21 10:50:40|231.82|231.79|231.87|231.79|231.92|231.79|231.82|231.74|17
1763722250000|2025-11-21 10:50:50|231.92|231.84|231.97|231.84|231.97|231.89|231.92|231.84|76
1763722260000|2025-11-21 10:51:00|232.02|231.89|232.02|231.89|232.07|231.99|232.02|231.89|95
1763722270000|2025-11-21 10:51:10|231.97|231.84|231.92|231.84|232.02|231.84|231.92|231.79|58
1763722280000|2025-11-21 10:51:20|231.97|231.89|231.92|231.79|231.97|231.89|231.92|231.79|67
1763722290000|2025-11-21 10:51:30||231.84||231.79||231.84||231.79|0
1763722300000|2025-11-21 10:51:40|231.97|231.84|231.97|231.89|232.02|231.89|231.92|231.84|12
1763722310000|2025-11-21 10:51:50|232.02|231.94|232.02|231.94|232.07|231.94|232.02|231.94|15
1763722320000|2025-11-21 10:52:00|232.07|231.99|231.97|231.89|232.07|231.99|231.97|231.89|86
1763722330000|2025-11-21 10:52:10|231.92|231.84|232.02|231.94|232.02|231.94|231.92|231.84|191
1763722340000|2025-11-21 10:52:20|232.07|231.89|232.02|231.94|232.07|231.99|232.02|231.89|39
1763722350000|2025-11-21 10:52:30|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|244
1763722360000|2025-11-21 10:52:40|232.17|231.99|232.12|232.04|232.17|232.04|232.12|231.99|86
1763722370000|2025-11-21 10:52:50|232.17|232.09|232.12|232.04|232.17|232.09|232.12|232.04|8
1763722380000|2025-11-21 10:53:00|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|10
1763722390000|2025-11-21 10:53:10|232.12|232.09|232.07|231.99|232.17|232.09|232.07|231.99|58
1763722400000|2025-11-21 10:53:20|232.02|231.94|232.07|231.99|232.12|231.99|232.02|231.94|62
1763722410000|2025-11-21 10:53:30|232.12|232.04|232.02|231.94|232.12|232.04|232.02|231.94|47
1763722420000|2025-11-21 10:53:40|232.07|231.99|232.07|231.99|232.07|231.99|232.07|231.99|155
1763722430000|2025-11-21 10:53:50|232.12|232.04|232.12|232.04|232.17|232.09|232.12|232.04|45
1763722440000|2025-11-21 10:54:00|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.09|16
1763722450000|2025-11-21 10:54:10|232.12|232.04|232.17|232.04|232.17|232.09|232.12|232.04|147
1763722460000|2025-11-21 10:54:20|232.12|232.09|232.07|231.99|232.12|232.09|232.07|231.99|27
1763722470000|2025-11-21 10:54:30|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|6
1763722480000|2025-11-21 10:54:40|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.94|36
1763722490000|2025-11-21 10:54:50|232.12|232.04|232.02|231.94|232.12|232.04|232.02|231.94|41
1763722500000|2025-11-21 10:55:00|232.07|231.89|232.02|231.89|232.07|231.94|232.02|231.89|12
1763722510000|2025-11-21 10:55:10|231.97||231.97||232.02||231.97||37
1763722520000|2025-11-21 10:55:20|||||||||18
1763722530000|2025-11-21 10:55:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|19
1763722540000|2025-11-21 10:55:40|232.02|231.94|232.02|231.94|232.02|231.94|232.02|231.94|44
1763722550000|2025-11-21 10:55:50|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.94|14
1763722560000|2025-11-21 10:56:00|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|7
1763722570000|2025-11-21 10:56:10|232.07|231.99|232.07|231.94|232.07|231.99|232.02|231.94|74
1763722580000|2025-11-21 10:56:20|232.02|231.99|232.02|231.94|232.02|231.99|232.02|231.94|53
1763722590000|2025-11-21 10:56:30|232.07|231.99|232.07|231.99|232.12|232.04|232.07|231.94|6
1763722600000|2025-11-21 10:56:40|232.12|232.04|232.12|232.04|232.12|232.04|232.07|232.04|40
1763722620000|2025-11-21 10:57:00|232.07|231.99|232.07|231.99|232.07|232.04|232.07|231.99|21
1763722630000|2025-11-21 10:57:10|232.12|232.04|232.07|231.99|232.12|232.04|232.07|231.99|66
1763722640000|2025-11-21 10:57:20|232.12|232.04|232.12|232.04|232.17|232.09|232.12|231.99|6
1763722650000|2025-11-21 10:57:30|232.07|231.99|232.07|231.94|232.07|231.99|232.07|231.94|30
1763722660000|2025-11-21 10:57:40|232.02|231.99|232.02|231.94|232.07|231.99|232.02|231.94|5
1763722670000|2025-11-21 10:57:50|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|130
1763722680000|2025-11-21 10:58:00|231.97|231.89|231.97|231.84|232.02|231.89|231.97|231.84|10
1763722690000|2025-11-21 10:58:10|231.92|231.89|231.87|231.74|231.92|231.89|231.82|231.74|38
1763722700000|2025-11-21 10:58:20|231.92|231.79|231.92|231.84|231.97|231.89|231.92|231.74|21
1763722710000|2025-11-21 10:58:30|231.97|231.89|231.97|231.84|231.97|231.89|231.92|231.84|31
1763722720000|2025-11-21 10:58:40||231.89||231.89||231.89||231.84|45
1763722730000|2025-11-21 10:58:50|232.02|231.84|231.92|231.84|232.02|231.84|231.92|231.84|11
1763722740000|2025-11-21 10:59:00|231.97|231.89|232.12|231.99|232.12|231.99|231.97|231.89|6
1763722750000|2025-11-21 10:59:10|232.07|231.94|232.07|231.99|232.07|231.99|232.02|231.94|26
1763722760000|2025-11-21 10:59:20|232.02|231.94|232.07|231.99|232.07|231.99|232.02|231.94|236
1763722770000|2025-11-21 10:59:30|232.02|231.94|232.02|231.89|232.02|231.94|232.02|231.89|9
1763722780000|2025-11-21 10:59:40|231.97|231.94|232.02|231.89|232.02|231.94|231.97|231.84|6
1763722790000|2025-11-21 10:59:50|231.97|231.84|232.02|231.89|232.02|231.89|231.97|231.84|1
1763722800000|2025-11-21 11:00:00|231.97|231.94|232.02|231.94|232.07|231.94|231.97|231.94|14
1763722810000|2025-11-21 11:00:10|232.07|231.89|231.97|231.89|232.07|231.89|231.97|231.89|21
1763722820000|2025-11-21 11:00:20|232.02|231.94|232.07|231.94|232.07|231.99|232.02|231.89|6
1763722830000|2025-11-21 11:00:30|232.02|231.99|232.07|231.94|232.07|231.99|232.02|231.94|6
1763722840000|2025-11-21 11:00:40|232.02|231.99|232.12|231.99|232.12|231.99|232.02|231.99|2
1763722850000|2025-11-21 11:00:50|232.07|232.04|232.12|232.04|232.12|232.04|232.07|231.99|2
1763722860000|2025-11-21 11:01:00|232.17|231.99|232.17|232.09|232.17|232.09|232.07|231.99|37
1763722870000|2025-11-21 11:01:10|232.22|232.04|232.22|232.14|232.22|232.14|232.22|232.04|45
1763722880000|2025-11-21 11:01:20||232.09||232.14||232.14||232.09|0
1763722890000|2025-11-21 11:01:30||232.09||232.14||232.14||232.09|101
1763722900000|2025-11-21 11:01:40|232.17|232.09|232.17|232.09|232.17|232.09|232.12|232.04|27
1763722910000|2025-11-21 11:01:50|232.22|232.14|232.22|232.14|232.22|232.14|232.17|232.09|28
1763722920000|2025-11-21 11:02:00|232.27||232.22||232.27||232.22||4
1763722930000|2025-11-21 11:02:10|232.27|232.09|232.22|232.14|232.27|232.14|232.17|232.09|72
1763722940000|2025-11-21 11:02:20|232.17|232.09|232.12|232.04|232.22|232.09|232.12|232.04|17
1763722950000|2025-11-21 11:02:30|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|20
1763722960000|2025-11-21 11:02:40||232.09||232.04||232.09||232.04|0
1763722970000|2025-11-21 11:02:50|232.22|232.09|232.22|232.09|232.22|232.14|232.17|232.09|26
1763722980000|2025-11-21 11:03:00|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.09|18
1763723020000|2025-11-21 11:03:40|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|120
1763723030000|2025-11-21 11:03:50|232.27||232.22||232.27||232.22||4
1763723040000|2025-11-21 11:04:00|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|17
1763723060000|2025-11-21 11:04:20|||||||||53
1763723080000|2025-11-21 11:04:40|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|1
1763723090000|2025-11-21 11:04:50|232.27|232.19|232.32|232.19|232.32|232.24|232.27|232.19|89
1763723100000|2025-11-21 11:05:00|232.27|232.24|232.27|232.19|232.27|232.24|232.27|232.19|53
1763723110000|2025-11-21 11:05:10|232.32|232.24|232.42|232.29|232.42|232.29|232.32|232.24|93
1763723120000|2025-11-21 11:05:20|232.47|232.34|232.42|232.34|232.47|232.34|232.42|232.34|22
1763723130000|2025-11-21 11:05:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|0
1763723140000|2025-11-21 11:05:40|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|69
1763723150000|2025-11-21 11:05:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|8
1763723160000|2025-11-21 11:06:00|232.42|232.34|232.47|232.34|232.47|232.34|232.42|232.29|22
1763723170000|2025-11-21 11:06:10|232.42|232.39|232.47|232.39|232.47|232.39|232.42|232.39|2
1763723180000|2025-11-21 11:06:20|232.52|232.34|232.47|232.39|232.52|232.39|232.47|232.34|42
1763723190000|2025-11-21 11:06:30|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|8
1763723200000|2025-11-21 11:06:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.39|20
1763723210000|2025-11-21 11:06:50|232.42|232.39|232.42|232.34|232.47|232.39|232.42|232.34|67
1763723220000|2025-11-21 11:07:00|232.47|232.39|232.57|232.49|232.57|232.49|232.47|232.34|194
1763723230000|2025-11-21 11:07:10|||||||||140
1763723240000|2025-11-21 11:07:20|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.54|41
1763723250000|2025-11-21 11:07:30|232.57|232.49|232.67|232.59|232.67|232.59|232.57|232.49|273
1763723260000|2025-11-21 11:07:40|||||||||5
1763723270000|2025-11-21 11:07:50|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.64|37
1763723280000|2025-11-21 11:08:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.69|36
1763723290000|2025-11-21 11:08:10|232.82|232.74|232.77|232.69|232.82|232.74|232.77|232.69|39
1763723300000|2025-11-21 11:08:20|232.72|232.64|232.72|232.64|232.77|232.69|232.72|232.64|9
1763723310000|2025-11-21 11:08:30|||||||||14
1763723320000|2025-11-21 11:08:40|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|7
1763723330000|2025-11-21 11:08:50|232.77|232.69|232.72|232.64|232.77|232.69|232.72|232.64|45
1763723340000|2025-11-21 11:09:00|232.77|232.69|232.77|232.69|232.77|232.69|232.77|232.64|18
1763723360000|2025-11-21 11:09:20||232.64||232.69||232.69||232.64|86
1763723370000|2025-11-21 11:09:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|53
1763723380000|2025-11-21 11:09:40|232.77|232.69|232.82|232.74|232.82|232.74|232.77|232.69|27
1763723390000|2025-11-21 11:09:50|232.77|232.69|232.82|232.69|232.82|232.74|232.77|232.69|7
1763723400000|2025-11-21 11:10:00||232.74||232.74||232.74||232.74|16
1763723410000|2025-11-21 11:10:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.74|67
1763723420000|2025-11-21 11:10:20|232.92||232.87||232.92||232.87||29
1763723430000|2025-11-21 11:10:30|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.79|18
1763723440000|2025-11-21 11:10:40|||||||||34
1763723450000|2025-11-21 11:10:50|||||||||3
1763723460000|2025-11-21 11:11:00|232.97|232.89|232.97|232.84|232.97|232.89|232.97|232.84|10
1763723470000|2025-11-21 11:11:10|233.02|232.89|232.87|232.79|233.02|232.89|232.87|232.79|47
1763723480000|2025-11-21 11:11:20|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|62
1763723490000|2025-11-21 11:11:30|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|9
1763723500000|2025-11-21 11:11:40|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|98
1763723510000|2025-11-21 11:11:50|232.92||232.87||232.92||232.87||17
1763723520000|2025-11-21 11:12:00|||||||||1
1763723540000|2025-11-21 11:12:20|||||||||2
1763723550000|2025-11-21 11:12:30|232.82|232.74|232.82|232.74|232.82|232.74|232.82|232.74|63
1763723560000|2025-11-21 11:12:40|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.74|12
1763723570000|2025-11-21 11:12:50|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|58
1763723580000|2025-11-21 11:13:00|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.79|28
1763723590000|2025-11-21 11:13:10|232.97|232.79|232.97|232.89|232.97|232.89|232.92|232.79|61
1763723600000|2025-11-21 11:13:20|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|14
1763723610000|2025-11-21 11:13:30|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|9
1763723620000|2025-11-21 11:13:40||232.79||232.84||232.84||232.79|55
1763723630000|2025-11-21 11:13:50|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|11
1763723640000|2025-11-21 11:14:00|232.82|232.74|232.82|232.74|232.87|232.74|232.82|232.74|4
1763723650000|2025-11-21 11:14:10|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.79|13
1763723660000|2025-11-21 11:14:20|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.74|47
1763723670000|2025-11-21 11:14:30|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.74|2
1763723680000|2025-11-21 11:14:40|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.84|66
1763723690000|2025-11-21 11:14:50|232.97|232.89|233.07|232.99|233.07|232.99|232.97|232.89|344
1763723700000|2025-11-21 11:15:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|322
1763723710000|2025-11-21 11:15:10|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|61
1763723720000|2025-11-21 11:15:20|||||||||3
1763723730000|2025-11-21 11:15:30|||||||||10
1763723740000|2025-11-21 11:15:40|233.12|232.94|233.12|233.04|233.12|233.04|233.12|232.94|32
1763723750000|2025-11-21 11:15:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|1
1763723760000|2025-11-21 11:16:00|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|4
1763723770000|2025-11-21 11:16:10|233.02|232.94|233.02|232.94|233.02|232.94|232.97|232.89|7
1763723780000|2025-11-21 11:16:20|232.97|232.89|233.07|232.99|233.07|232.99|232.97|232.89|16
1763723790000|2025-11-21 11:16:30|233.02|232.94|233.12|233.04|233.12|233.04|233.02|232.94|8
1763723800000|2025-11-21 11:16:40|||||||||48
1763723810000|2025-11-21 11:16:50|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.99|12
1763723820000|2025-11-21 11:17:00|233.02|232.94|233.07|232.99|233.12|232.99|233.02|232.94|6
1763723830000|2025-11-21 11:17:10|233.12|233.04|233.12|233.04|233.12|233.04|233.12|232.99|23
1763723840000|2025-11-21 11:17:20|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|24
1763723850000|2025-11-21 11:17:30|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|8
1763723860000|2025-11-21 11:17:40||232.94||232.99||232.99||232.94|22
1763723870000|2025-11-21 11:17:50|233.12|233.04|232.97|232.89|233.12|233.04|232.97|232.89|204
1763723880000|2025-11-21 11:18:00|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|227
1763723900000|2025-11-21 11:18:20|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|35
1763723910000|2025-11-21 11:18:30|233.12|233.04|233.12|232.99|233.12|233.04|233.12|232.99|16
1763723920000|2025-11-21 11:18:40|233.07||233.07||233.12||233.07||0
1763723930000|2025-11-21 11:18:50|233.12|232.94|233.12|233.04|233.12|233.04|233.12|232.94|68
1763723940000|2025-11-21 11:19:00|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|35
1763723950000|2025-11-21 11:19:10|233.12|233.09|233.07|232.99|233.17|233.09|233.07|232.99|7
1763723970000|2025-11-21 11:19:30|233.02|232.94|233.07|232.94|233.07|232.94|233.02|232.94|1
1763723980000|2025-11-21 11:19:40|233.12|232.99|233.12|233.04|233.12|233.04|233.12|232.99|8
1763723990000|2025-11-21 11:19:50|233.07|232.99|233.12|233.04|233.12|233.04|233.07|232.99|5
1763724000000|2025-11-21 11:20:00|233.17|233.09|233.17|233.09|233.22|233.09|233.17|233.09|137
1763724010000|2025-11-21 11:20:10|||||||||3
1763724020000|2025-11-21 11:20:20|233.22|233.14|233.27|233.19|233.27|233.19|233.17|233.14|175
1763724030000|2025-11-21 11:20:30|233.22|233.14|233.22|233.14|233.27|233.19|233.22|233.14|36
1763724040000|2025-11-21 11:20:40|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|52
1763724050000|2025-11-21 11:20:50|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|8
1763724060000|2025-11-21 11:21:00|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|2
1763724070000|2025-11-21 11:21:10||232.99||233.04||233.04||232.99|10
1763724080000|2025-11-21 11:21:20|233.07|232.94|233.07|232.99|233.12|232.99|233.07|232.94|9
1763724090000|2025-11-21 11:21:30|233.12|233.04|233.12|233.04|233.12|233.04|233.12|233.04|4
1763724100000|2025-11-21 11:21:40|||||||||68
1763724110000|2025-11-21 11:21:50|||||||||7
1763724120000|2025-11-21 11:22:00|||||||||3
1763724130000|2025-11-21 11:22:10|233.17|233.09|233.17|233.09|233.17|233.09|233.17|233.09|57
1763724140000|2025-11-21 11:22:20|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|48
1763724150000|2025-11-21 11:22:30|233.12|233.04|233.02|232.94|233.12|233.04|233.02|232.89|44
1763724160000|2025-11-21 11:22:40|232.97|232.89|232.97|232.89|233.02|232.94|232.97|232.89|23
1763724170000|2025-11-21 11:22:50|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.94|8
1763724190000|2025-11-21 11:23:10|233.07||233.02||233.07||233.02||30
1763724200000|2025-11-21 11:23:20|232.97|232.89|232.97|232.84|232.97|232.94|232.97|232.84|70
1763724210000|2025-11-21 11:23:30||232.89||232.89||232.89||232.89|0
1763724220000|2025-11-21 11:23:40|||||||||4
1763724230000|2025-11-21 11:23:50|232.92|232.84|232.97|232.84|232.97|232.84|232.92|232.84|5
1763724240000|2025-11-21 11:24:00|232.92|232.89|232.92|232.84|232.92|232.89|232.92|232.84|22
1763724250000|2025-11-21 11:24:10|232.87|232.79|232.87|232.79|232.92|232.84|232.87|232.79|47
1763724260000|2025-11-21 11:24:20|232.92|232.84|232.87|232.79|232.92|232.84|232.87|232.79|4
1763724270000|2025-11-21 11:24:30|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.74|14
1763724280000|2025-11-21 11:24:40|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.74|13
1763724290000|2025-11-21 11:24:50|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.74|7
1763724300000|2025-11-21 11:25:00|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.79|19
1763724310000|2025-11-21 11:25:10|232.82|232.74|232.82|232.69|232.82|232.74|232.82|232.69|4
1763724320000|2025-11-21 11:25:20|232.77|232.74|232.72|232.64|232.77|232.74|232.72|232.59|66
1763724330000|2025-11-21 11:25:30|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|28
1763724340000|2025-11-21 11:25:40|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|507
1763724350000|2025-11-21 11:25:50|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.49|105
1763724360000|2025-11-21 11:26:00|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|38
1763724370000|2025-11-21 11:26:10|232.47|232.39|232.42|232.34|232.52|232.39|232.42|232.34|51
1763724380000|2025-11-21 11:26:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|16
1763724390000|2025-11-21 11:26:30|232.42|232.34|232.42|232.34|232.47|232.39|232.42|232.34|64
1763724400000|2025-11-21 11:26:40|||||||||7
1763724410000|2025-11-21 11:26:50|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|56
1763724420000|2025-11-21 11:27:00|||||||||10
1763724430000|2025-11-21 11:27:10|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.29|46
1763724440000|2025-11-21 11:27:20|232.47||232.42||232.47||232.42||70
1763724450000|2025-11-21 11:27:30|232.37|232.29|232.37|232.29|232.42|232.34|232.37|232.29|56
1763724460000|2025-11-21 11:27:40|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|254
1763724470000|2025-11-21 11:27:50|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.34|27
1763724480000|2025-11-21 11:28:00|232.47||232.42||232.47||232.42||21
1763724490000|2025-11-21 11:28:10|||||||||23
1763724510000|2025-11-21 11:28:30|232.37|232.29|232.37|232.29|232.37|232.34|232.37|232.29|77
1763724520000|2025-11-21 11:28:40|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|38
1763724530000|2025-11-21 11:28:50|232.42|232.24|232.32|232.24|232.42|232.24|232.32|232.24|17
1763724540000|2025-11-21 11:29:00|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|25
1763724550000|2025-11-21 11:29:10|232.27|232.19|232.32|232.24|232.32|232.24|232.27|232.19|60
1763724560000|2025-11-21 11:29:20|232.27|232.19|232.27|232.14|232.32|232.19|232.27|232.14|76
1763724570000|2025-11-21 11:29:30|232.22||232.22||232.22||232.22||48
1763724580000|2025-11-21 11:29:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|49
1763724590000|2025-11-21 11:29:50|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|26
1763724600000|2025-11-21 11:30:00|232.17|232.09|232.22|232.09|232.22|232.14|232.17|232.09|7
1763724610000|2025-11-21 11:30:10|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.14|43
1763724620000|2025-11-21 11:30:20|232.27||232.27||232.27||232.22||60
1763724630000|2025-11-21 11:30:30|232.22|232.19|232.22|232.14|232.27|232.19|232.22|232.14|19
1763724640000|2025-11-21 11:30:40|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|10
1763724650000|2025-11-21 11:30:50|232.27|232.24|232.22|232.14|232.32|232.24|232.22|232.09|20
1763724660000|2025-11-21 11:31:00|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|11
1763724670000|2025-11-21 11:31:10|232.17|232.09|232.17|232.04|232.17|232.09|232.17|232.04|48
1763724680000|2025-11-21 11:31:20|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|3
1763724690000|2025-11-21 11:31:30|232.22||232.17||232.22||232.17||6
1763724700000|2025-11-21 11:31:40|232.07|231.99|232.12|232.04|232.12|232.04|232.07|231.99|7
1763724710000|2025-11-21 11:31:50|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|11
1763724720000|2025-11-21 11:32:00|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|49
1763724730000|2025-11-21 11:32:10|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|21
1763724740000|2025-11-21 11:32:20|232.27||232.22||232.27||232.22||12
1763724750000|2025-11-21 11:32:30|232.27||232.22||232.27||232.22||4
1763724760000|2025-11-21 11:32:40|232.17|232.09|232.22|232.14|232.22|232.14|232.17|232.09|7
1763724770000|2025-11-21 11:32:50|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.09|18
1763724780000|2025-11-21 11:33:00|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|12
1763724790000|2025-11-21 11:33:10|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.14|2
1763724800000|2025-11-21 11:33:20|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|26
1763724810000|2025-11-21 11:33:30|||||||||19
1763724820000|2025-11-21 11:33:40|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.19|4
1763724830000|2025-11-21 11:33:50|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|7
1763724840000|2025-11-21 11:34:00|232.27|232.14|232.27|232.19|232.32|232.19|232.27|232.14|1
1763724850000|2025-11-21 11:34:10|232.32|232.24|232.32|232.24|232.32|232.24|232.27|232.24|0
1763724860000|2025-11-21 11:34:20|232.37|232.29|232.42|232.34|232.42|232.34|232.37|232.29|246
1763724880000|2025-11-21 11:34:40|232.47|232.29|232.47|232.39|232.47|232.39|232.42|232.29|33
1763724890000|2025-11-21 11:34:50|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|12
1763724910000|2025-11-21 11:35:10|232.57||232.52||232.57||232.52||4
1763724920000|2025-11-21 11:35:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|24
1763724930000|2025-11-21 11:35:30|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|8
1763724940000|2025-11-21 11:35:40|232.47|232.39|232.47|232.39|232.52|232.39|232.47|232.39|2
1763724950000|2025-11-21 11:35:50|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|15
1763724960000|2025-11-21 11:36:00|232.52||232.52||232.52||232.47||20
1763724970000|2025-11-21 11:36:10|232.47|232.44|232.47|232.39|232.47|232.44|232.47|232.39|14
1763724980000|2025-11-21 11:36:20|232.52|232.44|232.57|232.44|232.57|232.44|232.52|232.44|0
1763724990000|2025-11-21 11:36:30|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|53
1763725000000|2025-11-21 11:36:40||232.44||232.44||232.44||232.44|23
1763725010000|2025-11-21 11:36:50||232.49||232.49||232.49||232.44|14
1763725020000|2025-11-21 11:37:00|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.49|43
1763725030000|2025-11-21 11:37:10||232.49||232.49||232.49||232.49|5
1763725040000|2025-11-21 11:37:20|232.57|232.54|232.57|232.49|232.57|232.54|232.57|232.49|4
1763725050000|2025-11-21 11:37:30|232.52|232.44|232.52|232.44|232.52|232.49|232.52|232.44|24
1763725060000|2025-11-21 11:37:40|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|4
1763725070000|2025-11-21 11:37:50|232.62||232.57||232.62||232.57||5
1763725090000|2025-11-21 11:38:10|||||||||3
1763725100000|2025-11-21 11:38:20||232.44||232.49||232.49||232.44|1
1763725110000|2025-11-21 11:38:30|232.62||232.62||232.62||232.57||5
1763725120000|2025-11-21 11:38:40||232.54||232.54||232.54||232.49|4
1763725130000|2025-11-21 11:38:50||232.49||232.49||232.49||232.49|24
1763725140000|2025-11-21 11:39:00|232.57||232.57||232.62||232.57||2
1763725150000|2025-11-21 11:39:10|||||||||1
1763725160000|2025-11-21 11:39:20|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|7
1763725170000|2025-11-21 11:39:30|232.52|232.44|232.52|232.44|232.57|232.44|232.52|232.44|59
1763725180000|2025-11-21 11:39:40|232.57||232.57||232.57||232.57||0
1763725190000|2025-11-21 11:39:50|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|2
1763725200000|2025-11-21 11:40:00|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.44|17
1763725210000|2025-11-21 11:40:10|232.62|232.44|232.62|232.49|232.62|232.49|232.62|232.44|34
1763725220000|2025-11-21 11:40:20|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|28
1763725230000|2025-11-21 11:40:30|232.57|232.54|232.57|232.49|232.62|232.54|232.57|232.49|3
1763725240000|2025-11-21 11:40:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|2
1763725250000|2025-11-21 11:40:50|232.57||232.52||232.57||232.52||25
1763725260000|2025-11-21 11:41:00|232.47|232.39|232.52|232.39|232.52|232.44|232.47|232.39|3
1763725270000|2025-11-21 11:41:10|232.47|232.34|232.47|232.39|232.52|232.39|232.42|232.34|12
1763725280000|2025-11-21 11:41:20|||||||||1
1763725290000|2025-11-21 11:41:30|232.52|232.44|232.47|232.39|232.52|232.44|232.47|232.39|22
1763725300000|2025-11-21 11:41:40|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|4
1763725310000|2025-11-21 11:41:50|232.47||232.52||232.52||232.47||1
1763725320000|2025-11-21 11:42:00|232.47|232.44|232.52|232.44|232.52|232.44|232.47|232.44|0
1763725330000|2025-11-21 11:42:10|232.57|232.49|232.57|232.49|232.57|232.49|232.52|232.44|4
1763725340000|2025-11-21 11:42:20|232.62||232.57||232.62||232.57||5
1763725350000|2025-11-21 11:42:30|232.52|232.44|232.57|232.49|232.57|232.49|232.52|232.44|31
1763725360000|2025-11-21 11:42:40|232.52|232.44|232.52|232.44|232.52|232.44|232.52|232.44|4
1763725370000|2025-11-21 11:42:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|9
1763725380000|2025-11-21 11:43:00||232.44||232.49||232.49||232.44|10
1763725390000|2025-11-21 11:43:10||232.44||232.49||232.49||232.44|5
1763725410000|2025-11-21 11:43:30|232.62|232.54|232.62|232.54|232.62|232.54|232.62|232.54|0
1763725420000|2025-11-21 11:43:40|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|2
1763725430000|2025-11-21 11:43:50||232.49||232.54||232.54||232.49|5
1763725440000|2025-11-21 11:44:00|||||||||3
1763725450000|2025-11-21 11:44:10|232.67|232.59|232.67|232.59|232.67|232.59|232.67|232.59|2
1763725460000|2025-11-21 11:44:20|232.62|232.54|232.62|232.49|232.62|232.54|232.57|232.49|24
1763725470000|2025-11-21 11:44:30|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|1
1763725480000|2025-11-21 11:44:40|232.67|232.54|232.67|232.59|232.67|232.59|232.67|232.54|19
1763725500000|2025-11-21 11:45:00|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|53
1763725510000|2025-11-21 11:45:10|232.62|232.54|232.67|232.59|232.67|232.59|232.62|232.54|6
1763725520000|2025-11-21 11:45:20|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|11
1763725530000|2025-11-21 11:45:30|||||||||3
1763725540000|2025-11-21 11:45:40|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|20
1763725550000|2025-11-21 11:45:50|232.72|232.64|232.72|232.64|232.72|232.64|232.72|232.64|0
1763725560000|2025-11-21 11:46:00|232.67|232.59|232.72|232.64|232.72|232.64|232.67|232.59|39
1763725570000|2025-11-21 11:46:10|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|3
1763725580000|2025-11-21 11:46:20|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|8
1763725590000|2025-11-21 11:46:30|232.67||232.67||232.67||232.62||0
1763725600000|2025-11-21 11:46:40|232.62||232.62||232.67||232.62||0
1763725610000|2025-11-21 11:46:50|232.67||232.62||232.67||232.62||0
1763725620000|2025-11-21 11:47:00|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|18
1763725630000|2025-11-21 11:47:10|232.67||232.62||232.67||232.62||12
1763725640000|2025-11-21 11:47:20|232.57|232.49|232.42|232.34|232.57|232.49|232.42|232.34|89
1763725650000|2025-11-21 11:47:30|232.47||232.42||232.47||232.42||6
1763725660000|2025-11-21 11:47:40|232.37|232.29|232.37|232.29|232.42|232.29|232.37|232.29|21
1763725670000|2025-11-21 11:47:50|232.42|232.24|232.37|232.29|232.42|232.29|232.32|232.24|3
1763725680000|2025-11-21 11:48:00|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|1
1763725690000|2025-11-21 11:48:10|232.42||232.42||232.42||232.37||3
1763725700000|2025-11-21 11:48:20|232.47|232.34|232.42|232.34|232.47|232.34|232.37|232.29|9
1763725720000|2025-11-21 11:48:40||232.29||232.34||232.34||232.29|4
1763725730000|2025-11-21 11:48:50|||||||||2
1763725750000|2025-11-21 11:49:10|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|11
1763725760000|2025-11-21 11:49:20|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|23
1763725770000|2025-11-21 11:49:30|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|73
1763725780000|2025-11-21 11:49:40||232.24||232.29||232.29||232.24|101
1763725790000|2025-11-21 11:49:50|232.32|232.24|232.37|232.29|232.37|232.29|232.32|232.24|8
1763725800000|2025-11-21 11:50:00|232.32|232.24|232.27|232.19|232.37|232.24|232.27|232.19|16
1763725820000|2025-11-21 11:50:20|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|69
1763725830000|2025-11-21 11:50:30|232.27|232.19|232.37|232.29|232.37|232.29|232.27|232.19|28
1763725840000|2025-11-21 11:50:40|||||||||40
1763725850000|2025-11-21 11:50:50|232.32|232.24|232.32|232.24|232.37|232.29|232.32|232.24|8
1763725860000|2025-11-21 11:51:00|232.37||232.32||232.37||232.32||25
1763725870000|2025-11-21 11:51:10||232.19||232.19||232.24||232.19|26
1763725880000|2025-11-21 11:51:20|232.37|232.24|232.32|232.24|232.37|232.29|232.32|232.24|55
1763725890000|2025-11-21 11:51:30|232.37||232.37||232.37||232.32||6
1763725900000|2025-11-21 11:51:40|232.32|232.29|232.32|232.19|232.37|232.29|232.27|232.19|5
1763725910000|2025-11-21 11:51:50|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.24|2
1763725920000|2025-11-21 11:52:00|232.37||232.32||232.37||232.32||1
1763725930000|2025-11-21 11:52:10|232.27|232.19|232.27|232.19|232.32|232.24|232.27|232.19|13
1763725940000|2025-11-21 11:52:20|232.22|232.14|232.32|232.24|232.32|232.24|232.22|232.14|13
1763725950000|2025-11-21 11:52:30|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|2
1763725960000|2025-11-21 11:52:40|232.27|232.24|232.32|232.19|232.32|232.24|232.27|232.19|1
1763725970000|2025-11-21 11:52:50|232.27|232.24|232.27|232.19|232.32|232.24|232.27|232.19|4
1763725980000|2025-11-21 11:53:00|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.19|7
1763725990000|2025-11-21 11:53:10|232.27|232.19|232.32|232.19|232.32|232.19|232.27|232.19|34
1763726000000|2025-11-21 11:53:20|232.27|232.24|232.17|232.09|232.32|232.24|232.17|232.09|64
1763726020000|2025-11-21 11:53:40|232.12|232.04|232.17|232.04|232.17|232.04|232.12|232.04|6
1763726030000|2025-11-21 11:53:50|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.04|9
1763726050000|2025-11-21 11:54:10|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|4
1763726060000|2025-11-21 11:54:20|232.17|232.09|232.17|232.09|232.17|232.09|232.17|232.04|6
1763726080000|2025-11-21 11:54:40|232.12|232.04|232.17|232.09|232.17|232.09|232.12|232.04|3
1763726090000|2025-11-21 11:54:50||232.04||232.09||232.09||232.04|3
1763726120000|2025-11-21 11:55:20|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|30
1763726130000|2025-11-21 11:55:30|232.17|232.09|232.17|232.04|232.17|232.09|232.12|232.04|28
1763726140000|2025-11-21 11:55:40|232.12|232.09|232.17|232.09|232.17|232.09|232.12|232.09|5
1763726150000|2025-11-21 11:55:50|232.22|232.14|232.27|232.14|232.27|232.14|232.17|232.09|79
1763726160000|2025-11-21 11:56:00|232.22||232.22||232.27||232.22||1
1763726170000|2025-11-21 11:56:10|232.27|232.09|232.22|232.09|232.27|232.14|232.22|232.09|6
1763726180000|2025-11-21 11:56:20|232.17||232.17||232.22||232.17||0
1763726190000|2025-11-21 11:56:30|232.22|232.14|232.17|232.09|232.22|232.14|232.17|232.09|2
1763726200000|2025-11-21 11:56:40|232.12|232.04|232.12|232.04|232.12|232.04|232.07|231.99|6
1763726210000|2025-11-21 11:56:50|232.17||232.12||232.17||232.12||0
1763726230000|2025-11-21 11:57:10|232.17|232.09|232.07|231.99|232.17|232.09|232.07|231.99|103
1763726240000|2025-11-21 11:57:20|232.12|231.94|232.02|231.94|232.12|231.94|232.02|231.94|97
1763726250000|2025-11-21 11:57:30|232.07|231.99|232.07|231.99|232.07|231.99|232.02|231.94|13
1763726260000|2025-11-21 11:57:40|232.12|232.04|232.12|232.04|232.12|232.04|232.12|232.04|15
1763726270000|2025-11-21 11:57:50|232.17|232.09|232.22|232.09|232.22|232.14|232.17|232.09|10
1763726280000|2025-11-21 11:58:00|232.17|232.14|232.27|232.19|232.27|232.19|232.17|232.09|1
1763726300000|2025-11-21 11:58:20|232.32|232.14|232.22|232.14|232.32|232.14|232.22|232.14|1
1763726310000|2025-11-21 11:58:30|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|1
1763726320000|2025-11-21 11:58:40|232.22|232.14|232.22|232.14|232.22|232.14|232.22|232.14|26
1763726330000|2025-11-21 11:58:50||232.09||232.14||232.14||232.09|6
1763726340000|2025-11-21 11:59:00|232.27|232.19|232.22|232.14|232.27|232.19|232.22|232.14|15
1763726350000|2025-11-21 11:59:10|232.27|232.19|232.27|232.19|232.32|232.19|232.27|232.14|1
1763726360000|2025-11-21 11:59:20||232.14||232.19||232.19||232.14|1
1763726370000|2025-11-21 11:59:30|232.32|232.14|232.22|232.14|232.32|232.14|232.22|232.14|1
1763726380000|2025-11-21 11:59:40|232.27|232.19|232.27|232.19|232.27|232.19|232.22|232.19|13
1763726390000|2025-11-21 11:59:50|||||||||1
1763726400000|2025-11-21 12:00:00|232.32|232.24|232.32|232.24|232.37|232.24|232.27|232.19|46
1763726410000|2025-11-21 12:00:10|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.29|7
1763726420000|2025-11-21 12:00:20|||||||||22
1763726430000|2025-11-21 12:00:30|232.42|232.34|232.37|232.29|232.42|232.34|232.32|232.24|59
1763726440000|2025-11-21 12:00:40|232.42|232.24|232.32|232.24|232.42|232.24|232.32|232.24|5
1763726450000|2025-11-21 12:00:50|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|19
1763726460000|2025-11-21 12:01:00|232.37|232.29|232.37|232.29|232.37|232.29|232.32|232.24|50
1763726470000|2025-11-21 12:01:10|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|14
1763726480000|2025-11-21 12:01:20|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.34|0
1763726490000|2025-11-21 12:01:30|232.37|232.29|232.47|232.34|232.47|232.34|232.37|232.29|3
1763726500000|2025-11-21 12:01:40|232.42|232.29|232.37|232.29|232.42|232.34|232.37|232.29|2
1763726510000|2025-11-21 12:01:50|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|2
1763726520000|2025-11-21 12:02:00|232.42|232.29|232.47|232.39|232.47|232.39|232.42|232.29|9
1763726530000|2025-11-21 12:02:10|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|2
1763726540000|2025-11-21 12:02:20|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.34|21
1763726550000|2025-11-21 12:02:30|232.52|232.44|232.57|232.44|232.57|232.49|232.52|232.44|8
1763726560000|2025-11-21 12:02:40|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|0
1763726570000|2025-11-21 12:02:50|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|4
1763726580000|2025-11-21 12:03:00|232.62|232.54|232.52|232.44|232.62|232.54|232.52|232.44|13
1763726590000|2025-11-21 12:03:10|232.47|232.39|232.52|232.44|232.52|232.44|232.47|232.39|4
1763726600000|2025-11-21 12:03:20|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|3
1763726610000|2025-11-21 12:03:30|232.52|232.44|232.52|232.44|232.52|232.44|232.47|232.39|2
1763726620000|2025-11-21 12:03:40|232.57|232.49|232.57|232.44|232.57|232.49|232.52|232.44|53
1763726630000|2025-11-21 12:03:50|232.52|232.49|232.57|232.44|232.57|232.49|232.52|232.44|5
1763726640000|2025-11-21 12:04:00|232.52|232.39|232.47|232.39|232.52|232.39|232.47|232.39|3
1763726650000|2025-11-21 12:04:10|232.52|232.44|232.52|232.39|232.52|232.44|232.47|232.39|17
1763726660000|2025-11-21 12:04:20|232.47|232.44|232.42|232.34|232.52|232.44|232.42|232.34|25
1763726670000|2025-11-21 12:04:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.29|4
1763726680000|2025-11-21 12:04:40|232.32|232.24|232.32|232.19|232.32|232.24|232.32|232.19|2
1763726690000|2025-11-21 12:04:50|232.27|232.24|232.32|232.24|232.32|232.24|232.27|232.19|11
1763726700000|2025-11-21 12:05:00|232.27|232.19|232.32|232.24|232.37|232.24|232.27|232.19|15
1763726710000|2025-11-21 12:05:10|232.27|232.19|232.37|232.24|232.37|232.24|232.27|232.19|1
1763726720000|2025-11-21 12:05:20|232.32|232.19|232.27|232.19|232.32|232.24|232.27|232.19|16
1763726730000|2025-11-21 12:05:30|232.22|232.14|232.22|232.14|232.22|232.19|232.22|232.14|10
1763726740000|2025-11-21 12:05:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|0
1763726750000|2025-11-21 12:05:50|232.22|232.14|232.32|232.24|232.32|232.24|232.22|232.14|34
1763726760000|2025-11-21 12:06:00|232.27|232.19|232.37|232.24|232.37|232.24|232.27|232.19|25
1763726770000|2025-11-21 12:06:10|232.32|232.29|232.42|232.29|232.42|232.29|232.32|232.29|16
1763726780000|2025-11-21 12:06:20|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.34|0
1763726790000|2025-11-21 12:06:30|232.37|232.29|232.37|232.29|232.37|232.29|232.37|232.24|10
1763726800000|2025-11-21 12:06:40|232.42|232.24|232.42|232.29|232.42|232.29|232.37|232.24|9
1763726810000|2025-11-21 12:06:50|232.47|232.34|232.47|232.39|232.47|232.39|232.47|232.34|6
1763726820000|2025-11-21 12:07:00|232.42|232.34|232.42|232.34|232.42|232.34|232.42|232.29|41
1763726830000|2025-11-21 12:07:10||232.29||232.34||232.34||232.29|7
1763726840000|2025-11-21 12:07:20|||||||||2
1763726850000|2025-11-21 12:07:30|232.47|232.39|232.47|232.39|232.47|232.39|232.42|232.39|2
1763726860000|2025-11-21 12:07:40|||||||||57
1763726870000|2025-11-21 12:07:50|232.52||232.47||232.52||232.47||0
1763726880000|2025-11-21 12:08:00|232.52|232.34|232.47|232.34|232.52|232.34|232.42|232.34|6
1763726890000|2025-11-21 12:08:10|232.42|232.29|232.37|232.29|232.42|232.29|232.37|232.29|30
1763726900000|2025-11-21 12:08:20|232.42|232.34|232.37|232.29|232.42|232.34|232.37|232.29|5
1763726910000|2025-11-21 12:08:30|232.42|232.34|232.42|232.29|232.42|232.34|232.37|232.29|2
1763726920000|2025-11-21 12:08:40|232.37||232.37||232.42||232.37||0
1763726940000|2025-11-21 12:09:00|232.32|232.24|232.42|232.34|232.42|232.34|232.32|232.24|63
1763726950000|2025-11-21 12:09:10||232.29||232.34||232.34||232.29|1
1763726960000|2025-11-21 12:09:20|232.37|232.29|232.42|232.29|232.42|232.34|232.37|232.29|10
1763726970000|2025-11-21 12:09:30|232.37|232.24|232.32|232.24|232.42|232.24|232.32|232.24|1
1763726980000|2025-11-21 12:09:40|232.27|232.19|232.27|232.19|232.27|232.19|232.27|232.19|20
1763726990000|2025-11-21 12:09:50|232.32|232.24|232.32|232.24|232.32|232.24|232.32|232.24|2
1763727000000|2025-11-21 12:10:00|232.37||232.32||232.37||232.32||0
1763727010000|2025-11-21 12:10:10|232.37||232.32||232.37||232.32||0
1763727020000|2025-11-21 12:10:20|232.37|232.29|232.42|232.29|232.42|232.29|232.32|232.24|3
1763727030000|2025-11-21 12:10:30|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|3
1763727040000|2025-11-21 12:10:40|232.47|232.29|232.42|232.29|232.47|232.29|232.42|232.29|28
1763727050000|2025-11-21 12:10:50|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|6
1763727060000|2025-11-21 12:11:00|232.37|232.34|232.32|232.24|232.42|232.34|232.32|232.24|7
1763727070000|2025-11-21 12:11:10|232.37|232.29|232.32|232.24|232.37|232.29|232.32|232.24|8
1763727080000|2025-11-21 12:11:20|232.37||232.37||232.37||232.32||1
1763727090000|2025-11-21 12:11:30|232.32|232.29|232.37|232.29|232.37|232.29|232.32|232.29|0
1763727100000|2025-11-21 12:11:40|232.32|232.24|232.37|232.24|232.37|232.29|232.32|232.24|33
1763727110000|2025-11-21 12:11:50|232.32|232.19|232.32|232.19|232.37|232.24|232.27|232.19|13
1763727120000|2025-11-21 12:12:00|232.27|232.14|232.22|232.14|232.27|232.14|232.22|232.14|43
1763727130000|2025-11-21 12:12:10|232.27|232.19|232.22|232.14|232.32|232.19|232.22|232.14|13
1763727140000|2025-11-21 12:12:20|232.27|232.19|232.32|232.24|232.32|232.24|232.22|232.19|47
1763727150000|2025-11-21 12:12:30|232.37|232.19|232.27|232.19|232.37|232.19|232.27|232.19|26
1763727160000|2025-11-21 12:12:40|||||||||9
1763727170000|2025-11-21 12:12:50|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.14|19
1763727180000|2025-11-21 12:13:00|232.32||232.27||232.32||232.27||17
1763727200000|2025-11-21 12:13:20|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|30
1763727210000|2025-11-21 12:13:30|232.32|232.14|232.27|232.14|232.32|232.14|232.22|232.14|5
1763727220000|2025-11-21 12:13:40|232.37|232.19|232.42|232.34|232.42|232.34|232.37|232.19|429
1763727230000|2025-11-21 12:13:50|232.47|232.39|232.57|232.49|232.57|232.49|232.47|232.34|66
1763727240000|2025-11-21 12:14:00|232.52|232.44|232.62|232.54|232.67|232.54|232.52|232.44|9
1763727250000|2025-11-21 12:14:10|232.67||232.62||232.67||232.62||1
1763727260000|2025-11-21 12:14:20|||||||||6
1763727270000|2025-11-21 12:14:30|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|0
1763727280000|2025-11-21 12:14:40|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|14
1763727290000|2025-11-21 12:14:50|232.72|232.54|232.62|232.54|232.72|232.54|232.62|232.54|17
1763727300000|2025-11-21 12:15:00|232.67|232.59|232.67|232.59|232.72|232.59|232.67|232.59|0
1763727310000|2025-11-21 12:15:10|232.72|232.64|232.72|232.64|232.72|232.64|232.67|232.59|98
1763727320000|2025-11-21 12:15:20|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|23
1763727330000|2025-11-21 12:15:30||232.54||232.59||232.59||232.54|1
1763727340000|2025-11-21 12:15:40|232.62|232.54|232.62|232.54|232.62|232.59|232.62|232.54|3
1763727350000|2025-11-21 12:15:50|232.57|232.49|232.57|232.49|232.57|232.49|232.57|232.49|2
1763727360000|2025-11-21 12:16:00|||||||||4
1763727370000|2025-11-21 12:16:10|232.62||232.57||232.62||232.57||2
1763727380000|2025-11-21 12:16:20|232.62||232.57||232.62||232.57||1
1763727390000|2025-11-21 12:16:30|232.62|232.54|232.62|232.54|232.62|232.54|232.57|232.54|3
1763727400000|2025-11-21 12:16:40||232.49||232.54||232.54||232.49|8
1763727410000|2025-11-21 12:16:50|232.67||232.62||232.67||232.62||0
1763727420000|2025-11-21 12:17:00|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|7
1763727430000|2025-11-21 12:17:10|232.62||232.62||232.67||232.62||4
1763727440000|2025-11-21 12:17:20|||||||||24
1763727460000|2025-11-21 12:17:40|232.67||232.67||232.67||232.67||1
1763727470000|2025-11-21 12:17:50|232.72|232.59|232.67|232.59|232.72|232.64|232.67|232.54|27
1763727480000|2025-11-21 12:18:00|232.72|232.54|232.62|232.54|232.72|232.54|232.62|232.54|4
1763727490000|2025-11-21 12:18:10|232.67|232.49|232.52|232.44|232.67|232.49|232.52|232.39|3
1763727500000|2025-11-21 12:18:20|232.47|232.39|232.47|232.39|232.47|232.44|232.47|232.39|0
1763727510000|2025-11-21 12:18:30|232.52|232.44|232.62|232.54|232.62|232.54|232.52|232.44|10
1763727520000|2025-11-21 12:18:40|232.57|232.49|232.52|232.39|232.57|232.49|232.52|232.39|19
1763727530000|2025-11-21 12:18:50|232.57|232.44|232.52|232.44|232.57|232.44|232.52|232.44|0
1763727540000|2025-11-21 12:19:00|232.57||232.52||232.57||232.52||0
1763727560000|2025-11-21 12:19:20|232.47|232.39|232.47|232.39|232.47|232.39|232.47|232.39|1
1763727570000|2025-11-21 12:19:30|232.52|232.34|232.42|232.34|232.52|232.34|232.42|232.34|5
1763727580000|2025-11-21 12:19:40|232.47|232.39|232.47|232.39|232.52|232.39|232.42|232.39|57
1763727590000|2025-11-21 12:19:50|232.52|232.44|232.47|232.34|232.52|232.44|232.47|232.34|13
1763727600000|2025-11-21 12:20:00|232.52|232.39|232.37|232.24|232.52|232.44|232.37|232.24|239
1763727610000|2025-11-21 12:20:10|232.32|232.29|232.37|232.24|232.37|232.29|232.32|232.24|0
1763727620000|2025-11-21 12:20:20|232.42|232.29|232.42|232.29|232.42|232.34|232.42|232.29|0
1763727630000|2025-11-21 12:20:30|232.37|232.34|232.42|232.34|232.42|232.34|232.37|232.29|45
1763727640000|2025-11-21 12:20:40|232.37|232.24|232.32|232.24|232.37|232.24|232.32|232.24|50
1763727650000|2025-11-21 12:20:50|232.37|232.19|232.32|232.24|232.37|232.24|232.32|232.19|0
1763727660000|2025-11-21 12:21:00|232.27|232.14|232.22|232.09|232.27|232.19|232.22|232.09|2
1763727670000|2025-11-21 12:21:10|232.17|232.14|232.12|232.04|232.22|232.14|232.12|232.04|8
1763727680000|2025-11-21 12:21:20|232.17|232.09|232.12|231.99|232.17|232.09|232.07|231.99|33
1763727690000|2025-11-21 12:21:30|232.07|231.89|232.02|231.94|232.07|231.94|232.02|231.89|62
1763727700000|2025-11-21 12:21:40|231.97|231.89|232.02|231.94|232.02|231.94|231.97|231.89|19
1763727710000|2025-11-21 12:21:50|231.97|231.89|231.97|231.89|232.02|231.89|231.97|231.89|1
1763727720000|2025-11-21 12:22:00|232.02|231.94|232.02|231.89|232.02|231.94|231.97|231.89|50
1763727730000|2025-11-21 12:22:10|231.97|231.94|231.92|231.84|231.97|231.94|231.92|231.84|10
1763727740000|2025-11-21 12:22:20|||||||||3
1763727750000|2025-11-21 12:22:30|231.87|231.79|231.87|231.79|231.87|231.84|231.87|231.79|79
1763727760000|2025-11-21 12:22:40|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|2
1763727780000|2025-11-21 12:23:00|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|2
1763727790000|2025-11-21 12:23:10|231.87|231.84|231.87|231.74|231.92|231.84|231.87|231.74|2
1763727800000|2025-11-21 12:23:20||231.79||231.79||231.79||231.74|19
1763727810000|2025-11-21 12:23:30|231.92||231.87||231.92||231.87||26
1763727820000|2025-11-21 12:23:40|231.82|231.74|231.87|231.79|231.87|231.79|231.82|231.74|33
1763727830000|2025-11-21 12:23:50|231.92|231.74|231.87|231.74|231.92|231.79|231.82|231.74|4
1763727840000|2025-11-21 12:24:00|231.82|231.79|231.87|231.74|231.87|231.79|231.82|231.74|3
1763727850000|2025-11-21 12:24:10|231.77|231.79|231.82|231.74|231.82|231.79|231.77|231.69|178
1763727860000|2025-11-21 12:24:20|231.87|231.69|231.82|231.74|231.87|231.79|231.82|231.69|78
1763727870000|2025-11-21 12:24:30|231.87||231.82||231.87||231.82||17
1763727880000|2025-11-21 12:24:40|231.87||231.87||231.87||231.82||1
1763727890000|2025-11-21 12:24:50|231.82|231.79|231.82|231.74|231.82|231.79|231.82|231.74|13
1763727900000|2025-11-21 12:25:00|231.87|231.69|231.82|231.74|231.87|231.79|231.82|231.69|6
1763727910000|2025-11-21 12:25:10|231.87|231.79|231.87|231.74|231.87|231.79|231.87|231.74|2
1763727920000|2025-11-21 12:25:20|231.82||231.87||231.87||231.82||0
1763727930000|2025-11-21 12:25:30|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.74|6
1763727940000|2025-11-21 12:25:40|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|35
1763727950000|2025-11-21 12:25:50|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|4
1763727960000|2025-11-21 12:26:00|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.79|23
1763727970000|2025-11-21 12:26:10|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.84|47
1763727980000|2025-11-21 12:26:20||231.84||231.89||231.89||231.84|11
1763727990000|2025-11-21 12:26:30|231.92|231.84|231.97|231.89|231.97|231.89|231.92|231.84|0
1763728000000|2025-11-21 12:26:40|231.92|231.84|231.87|231.79|231.97|231.84|231.87|231.79|4
1763728010000|2025-11-21 12:26:50|231.92|231.84|231.92|231.79|231.92|231.84|231.87|231.79|0
1763728020000|2025-11-21 12:27:00|231.87|231.84|231.92|231.84|231.92|231.84|231.87|231.84|0
1763728030000|2025-11-21 12:27:10|231.97|231.79|231.97|231.89|231.97|231.89|231.97|231.79|0
1763728050000|2025-11-21 12:27:30|||||||||2
1763728060000|2025-11-21 12:27:40|232.02|231.94|232.02|231.94|232.02|231.94|231.97|231.94|6
1763728080000|2025-11-21 12:28:00|232.07|231.99|232.02|231.94|232.07|231.99|232.02|231.94|5
1763728090000|2025-11-21 12:28:10|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|62
1763728100000|2025-11-21 12:28:20|231.92|231.84|231.92|231.84|231.97|231.89|231.92|231.84|10
1763728110000|2025-11-21 12:28:30|231.97|231.79|231.92|231.79|231.97|231.79|231.87|231.79|2
1763728120000|2025-11-21 12:28:40|231.87|231.84|231.87|231.79|231.92|231.84|231.87|231.79|0
1763728130000|2025-11-21 12:28:50|231.92|231.84|231.92|231.84|231.92|231.84|231.87|231.84|5
1763728140000|2025-11-21 12:29:00||231.79||231.84||231.84||231.79|0
1763728150000|2025-11-21 12:29:10|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|0
1763728160000|2025-11-21 12:29:20||231.84||231.84||231.84||231.84|4
1763728170000|2025-11-21 12:29:30|231.97|231.89|231.97|231.89|231.97|231.89|231.97|231.89|5
1763728190000|2025-11-21 12:29:50|231.92|231.79|231.92|231.79|231.92|231.79|231.92|231.79|19
1763728200000|2025-11-21 12:30:00|231.97|231.84|232.37|232.24|232.37|232.29|231.97|231.79|564
1763728210000|2025-11-21 12:30:10|232.27|232.19|232.47|232.39|232.52|232.39|232.27|232.19|223
1763728220000|2025-11-21 12:30:20|232.52|232.44|232.42|232.29|232.52|232.44|232.42|232.29|81
1763728230000|2025-11-21 12:30:30|232.32|232.24|232.32|232.19|232.37|232.29|232.32|232.19|67
1763728240000|2025-11-21 12:30:40|232.27|232.24|232.37|232.24|232.52|232.39|232.27|232.24|100
1763728250000|2025-11-21 12:30:50|232.32|232.19|232.32|232.19|232.37|232.29|232.27|232.19|16
1763728260000|2025-11-21 12:31:00|232.27|232.24|232.37|232.24|232.37|232.29|232.27|232.14|58
1763728270000|2025-11-21 12:31:10|232.32|232.19|232.22|232.14|232.32|232.19|232.22|232.14|30
1763728280000|2025-11-21 12:31:20|232.17|232.09|232.27|232.14|232.27|232.14|232.17|232.09|14
1763728290000|2025-11-21 12:31:30|232.22|232.19|232.22|232.14|232.27|232.19|232.22|232.14|39
1763728300000|2025-11-21 12:31:40|232.27|232.19|232.37|232.29|232.37|232.29|232.27|232.19|58
1763728310000|2025-11-21 12:31:50|232.42|232.34|232.42|232.34|232.42|232.34|232.37|232.24|15
1763728320000|2025-11-21 12:32:00|232.37|232.29|232.27|232.19|232.47|232.39|232.27|232.19|25
1763728330000|2025-11-21 12:32:10|232.22|232.14|232.22|232.14|232.27|232.19|232.22|232.14|32
1763728340000|2025-11-21 12:32:20|232.27|232.19|232.17|232.09|232.27|232.19|232.12|232.04|22
1763728350000|2025-11-21 12:32:30|232.22|232.04|232.27|232.14|232.27|232.19|232.22|232.04|21
1763728360000|2025-11-21 12:32:40|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|16
1763728370000|2025-11-21 12:32:50|232.22|232.19|232.27|232.14|232.27|232.19|232.22|232.14|11
1763728380000|2025-11-21 12:33:00|232.22|232.19|232.27|232.19|232.27|232.19|232.22|232.14|35
1763728390000|2025-11-21 12:33:10|232.22|232.14|232.27|232.19|232.27|232.19|232.22|232.09|8
1763728400000|2025-11-21 12:33:20|232.37|232.29|232.27|232.19|232.37|232.29|232.27|232.19|240
1763728410000|2025-11-21 12:33:30|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|4
1763728420000|2025-11-21 12:33:40|232.32|232.24|232.37|232.29|232.37|232.29|232.27|232.19|12
1763728430000|2025-11-21 12:33:50|232.42|232.34|232.47|232.39|232.52|232.44|232.42|232.29|3
1763728440000|2025-11-21 12:34:00|232.52|232.44|232.52|232.44|232.57|232.49|232.47|232.44|18
1763728450000|2025-11-21 12:34:10|232.47|232.39|232.57|232.49|232.57|232.49|232.47|232.39|26
1763728460000|2025-11-21 12:34:20|232.52|232.44|232.67|232.54|232.67|232.54|232.52|232.44|29
1763728470000|2025-11-21 12:34:30|232.62|232.59|232.57|232.49|232.67|232.59|232.57|232.49|1
1763728480000|2025-11-21 12:34:40|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|326
1763728490000|2025-11-21 12:34:50|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|4
1763728500000|2025-11-21 12:35:00|232.67|232.59|232.72|232.64|232.72|232.64|232.62|232.59|134
1763728510000|2025-11-21 12:35:10|232.67|232.59|232.77|232.69|232.77|232.69|232.67|232.59|42
1763728520000|2025-11-21 12:35:20|232.72|232.64|232.87|232.74|232.87|232.79|232.72|232.64|19
1763728530000|2025-11-21 12:35:30|232.82|232.79|232.87|232.79|232.92|232.79|232.82|232.79|13
1763728540000|2025-11-21 12:35:40|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.79|142
1763728550000|2025-11-21 12:35:50|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|2
1763728560000|2025-11-21 12:36:00|232.87|232.79|232.92|232.84|232.92|232.84|232.87|232.79|87
1763728570000|2025-11-21 12:36:10|232.97|232.89|232.97|232.89|233.02|232.94|232.97|232.84|47
1763728580000|2025-11-21 12:36:20|232.92|232.84|232.92|232.84|232.92|232.84|232.87|232.79|57
1763728590000|2025-11-21 12:36:30|232.87|232.79|232.97|232.89|232.97|232.89|232.87|232.79|372
1763728600000|2025-11-21 12:36:40|233.02|232.94|233.02|232.94|233.07|232.99|233.02|232.94|45
1763728610000|2025-11-21 12:36:50|233.07|232.99|233.02|232.94|233.07|232.99|233.02|232.94|23
1763728620000|2025-11-21 12:37:00|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|69
1763728630000|2025-11-21 12:37:10|233.12|232.94|233.12|233.04|233.12|233.04|233.12|232.94|160
1763728640000|2025-11-21 12:37:20|233.17|232.99|233.17|233.09|233.17|233.09|233.12|232.99|241
1763728650000|2025-11-21 12:37:30|233.22|233.14|233.22|233.14|233.22|233.14|233.17|233.14|1
1763728660000|2025-11-21 12:37:40|233.17|233.09|233.22|233.14|233.27|233.19|233.17|233.09|1
1763728670000|2025-11-21 12:37:50|233.17|233.09|233.22|233.14|233.27|233.19|233.17|233.09|27
1763728680000|2025-11-21 12:38:00|233.27||233.22||233.27||233.22||208
1763728690000|2025-11-21 12:38:10|233.17|233.09|233.17|233.04|233.22|233.14|233.17|233.04|19
1763728700000|2025-11-21 12:38:20|233.22|233.09|233.22|233.14|233.22|233.14|233.22|233.04|8
1763728710000|2025-11-21 12:38:30|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|275
1763728720000|2025-11-21 12:38:40|233.32|233.24|233.42|233.34|233.42|233.34|233.27|233.19|15
1763728730000|2025-11-21 12:38:50|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.29|20
1763728740000|2025-11-21 12:39:00|233.32|233.24|233.42|233.29|233.42|233.29|233.32|233.19|17
1763728750000|2025-11-21 12:39:10||233.34||233.29||233.34||233.29|11
1763728760000|2025-11-21 12:39:20|233.37|233.34|233.42|233.29|233.42|233.34|233.37|233.29|4
1763728770000|2025-11-21 12:39:30||233.34||233.29||233.34||233.29|0
1763728780000|2025-11-21 12:39:40|233.37|233.34|233.37|233.29|233.42|233.34|233.37|233.29|1
1763728790000|2025-11-21 12:39:50|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.29|8
1763728800000|2025-11-21 12:40:00|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.19|34
1763728810000|2025-11-21 12:40:10|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|4
1763728820000|2025-11-21 12:40:20|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|11
1763728830000|2025-11-21 12:40:30|233.32|233.24|233.37|233.24|233.37|233.29|233.32|233.24|81
1763728840000|2025-11-21 12:40:40|233.32|233.29|233.32|233.24|233.32|233.29|233.32|233.24|1
1763728850000|2025-11-21 12:40:50|||||||||1
1763728860000|2025-11-21 12:41:00|233.37|233.19|233.22|233.14|233.37|233.19|233.17|233.09|58
1763728870000|2025-11-21 12:41:10|233.17|233.09|233.17|233.04|233.17|233.14|233.17|233.04|8
1763728880000|2025-11-21 12:41:20|233.22|233.09|233.27|233.19|233.27|233.19|233.22|233.09|29
1763728890000|2025-11-21 12:41:30|233.32|233.14|233.32|233.19|233.32|233.24|233.32|233.14|6
1763728900000|2025-11-21 12:41:40|233.27|233.24|233.32|233.19|233.32|233.24|233.27|233.19|5
1763728910000|2025-11-21 12:41:50|233.27|233.14|233.27|233.14|233.27|233.14|233.22|233.14|2
1763728920000|2025-11-21 12:42:00|233.22|233.19|233.22|233.14|233.27|233.19|233.22|233.14|8
1763728930000|2025-11-21 12:42:10|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.14|13
1763728940000|2025-11-21 12:42:20|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.14|279
1763728950000|2025-11-21 12:42:30|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.19|0
1763728960000|2025-11-21 12:42:40|233.37||233.37||233.37||233.32||3
1763728970000|2025-11-21 12:42:50|233.32|233.19|233.32|233.19|233.32|233.24|233.27|233.19|19
1763728980000|2025-11-21 12:43:00|233.27|233.24|233.27|233.19|233.32|233.24|233.27|233.19|2
1763729000000|2025-11-21 12:43:20|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|2
1763729010000|2025-11-21 12:43:30||233.19||233.24||233.24||233.19|0
1763729020000|2025-11-21 12:43:40|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.24|15
1763729030000|2025-11-21 12:43:50|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|77
1763729040000|2025-11-21 12:44:00|233.52|233.44|233.42|233.34|233.52|233.44|233.42|233.34|38
1763729050000|2025-11-21 12:44:10|233.47|233.29|233.42|233.34|233.47|233.34|233.42|233.29|5
1763729060000|2025-11-21 12:44:20|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.34|0
1763729080000|2025-11-21 12:44:40|233.52|233.44|233.42|233.34|233.52|233.44|233.42|233.34|39
1763729090000|2025-11-21 12:44:50|233.47||233.42||233.47||233.42||18
1763729100000|2025-11-21 12:45:00|233.47|233.39|233.42|233.29|233.47|233.39|233.42|233.29|12
1763729110000|2025-11-21 12:45:10|233.37|233.34|233.37|233.29|233.42|233.34|233.37|233.29|3
1763729120000|2025-11-21 12:45:20|233.42|233.34|233.42|233.34|233.47|233.34|233.37|233.34|20
1763729130000|2025-11-21 12:45:30|233.47|233.39|233.47|233.39|233.52|233.39|233.47|233.34|14
1763729140000|2025-11-21 12:45:40|233.52|233.34|233.42|233.34|233.52|233.34|233.42|233.29|171
1763729150000|2025-11-21 12:45:50|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.29|4
1763729160000|2025-11-21 12:46:00|233.32|233.24|233.37|233.29|233.42|233.29|233.32|233.24|37
1763729170000|2025-11-21 12:46:10|233.42|233.34|233.47|233.34|233.47|233.34|233.42|233.34|127
1763729180000|2025-11-21 12:46:20|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.34|16
1763729190000|2025-11-21 12:46:30||233.34||233.34||233.39||233.34|27
1763729200000|2025-11-21 12:46:40|233.42||233.42||233.47||233.42||1
1763729210000|2025-11-21 12:46:50|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.34|5
1763729220000|2025-11-21 12:47:00|233.42|233.34|233.42|233.34|233.47|233.39|233.42|233.34|11
1763729230000|2025-11-21 12:47:10|233.47|233.39|233.42|233.34|233.47|233.39|233.42|233.34|55
1763729240000|2025-11-21 12:47:20|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|0
1763729250000|2025-11-21 12:47:30|233.47||233.52||233.52||233.47||0
1763729260000|2025-11-21 12:47:40|233.47||233.47||233.52||233.47||18
1763729270000|2025-11-21 12:47:50|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|1
1763729280000|2025-11-21 12:48:00|233.57||233.52||233.57||233.52||7
1763729290000|2025-11-21 12:48:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|21
1763729310000|2025-11-21 12:48:30|233.42|233.34|233.32|233.24|233.42|233.34|233.32|233.24|7
1763729330000|2025-11-21 12:48:50|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|8
1763729340000|2025-11-21 12:49:00|233.37|233.24|233.32|233.24|233.37|233.29|233.32|233.24|19
1763729350000|2025-11-21 12:49:10|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|7
1763729360000|2025-11-21 12:49:20|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|4
1763729370000|2025-11-21 12:49:30|233.42||233.37||233.42||233.37||0
1763729380000|2025-11-21 12:49:40|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.34|0
1763729400000|2025-11-21 12:50:00|||||||||27
1763729410000|2025-11-21 12:50:10|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|78
1763729420000|2025-11-21 12:50:20|233.42|233.34|233.42|233.34|233.47|233.34|233.42|233.34|27
1763729430000|2025-11-21 12:50:30|233.37|233.29|233.47|233.39|233.47|233.39|233.37|233.29|19
1763729440000|2025-11-21 12:50:40|233.42|233.34|233.47|233.39|233.52|233.39|233.42|233.34|34
1763729450000|2025-11-21 12:50:50|233.42|233.34|233.42|233.34|233.42|233.39|233.42|233.34|1
1763729460000|2025-11-21 12:51:00|233.47|233.29|233.37|233.29|233.47|233.34|233.37|233.29|181
1763729470000|2025-11-21 12:51:10|233.32|233.24|233.37|233.24|233.37|233.29|233.32|233.24|25
1763729480000|2025-11-21 12:51:20|233.32|233.29|233.32|233.24|233.37|233.29|233.32|233.24|1
1763729490000|2025-11-21 12:51:30|233.37|233.29|233.37|233.29|233.37|233.29|233.37|233.29|1
1763729500000|2025-11-21 12:51:40|233.27|233.19|233.32|233.24|233.37|233.24|233.27|233.19|261
1763729510000|2025-11-21 12:51:50|233.37||233.32||233.37||233.32||15
1763729520000|2025-11-21 12:52:00|233.37||233.37||233.37||233.32||2
1763729530000|2025-11-21 12:52:10|233.42|233.29|233.37|233.29|233.42|233.29|233.37|233.24|5
1763729540000|2025-11-21 12:52:20|233.42||233.42||233.42||233.37||1
1763729550000|2025-11-21 12:52:30|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|7
1763729560000|2025-11-21 12:52:40|233.27|233.19|233.27|233.19|233.32|233.19|233.27|233.19|1
1763729570000|2025-11-21 12:52:50|233.32|233.24|233.37|233.24|233.37|233.29|233.32|233.24|1
1763729580000|2025-11-21 12:53:00|233.32|233.29|233.37|233.29|233.42|233.29|233.32|233.29|6
1763729590000|2025-11-21 12:53:10|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|22
1763729600000|2025-11-21 12:53:20|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.34|30
1763729610000|2025-11-21 12:53:30|233.37|233.29|233.37|233.29|233.42|233.29|233.37|233.29|19
1763729620000|2025-11-21 12:53:40|233.32|233.24|233.32|233.24|233.37|233.24|233.32|233.24|1
1763729630000|2025-11-21 12:53:50|233.37|233.19|233.32|233.19|233.37|233.19|233.32|233.19|1
1763729640000|2025-11-21 12:54:00|233.37|233.24|233.37|233.29|233.37|233.29|233.37|233.24|0
1763729650000|2025-11-21 12:54:10|233.42|233.34|233.42|233.34|233.42|233.34|233.42|233.34|0
1763729660000|2025-11-21 12:54:20|233.32|233.29|233.32|233.24|233.37|233.34|233.32|233.24|243
1763729680000|2025-11-21 12:54:40|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|27
1763729690000|2025-11-21 12:54:50|233.27|233.24|233.27|233.19|233.32|233.24|233.27|233.19|0
1763729700000|2025-11-21 12:55:00|233.32||233.32||233.32||233.27||11
1763729710000|2025-11-21 12:55:10|233.27|233.14|233.22|233.14|233.32|233.14|233.22|233.14|24
1763729720000|2025-11-21 12:55:20|233.27||233.22||233.27||233.22||0
1763729730000|2025-11-21 12:55:30|233.27|233.19|233.27|233.19|233.32|233.19|233.27|233.14|6
1763729740000|2025-11-21 12:55:40|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|38
1763729750000|2025-11-21 12:55:50||233.19||233.19||233.24||233.19|2
1763729760000|2025-11-21 12:56:00|233.27|233.14|233.27|233.19|233.27|233.19|233.27|233.14|5
1763729770000|2025-11-21 12:56:10|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|1
1763729780000|2025-11-21 12:56:20|233.27|233.19|233.27|233.19|233.32|233.19|233.22|233.14|0
1763729790000|2025-11-21 12:56:30|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.19|8
1763729800000|2025-11-21 12:56:40|233.27|233.19|233.22|233.14|233.27|233.19|233.22|233.14|101
1763729810000|2025-11-21 12:56:50|233.27|233.19|233.27|233.19|233.27|233.19|233.22|233.19|2
1763729830000|2025-11-21 12:57:10|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|20
1763729840000|2025-11-21 12:57:20|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|1
1763729850000|2025-11-21 12:57:30|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|2
1763729870000|2025-11-21 12:57:50|233.32|233.24|233.32|233.24|233.32|233.24|233.32|233.24|2
1763729880000|2025-11-21 12:58:00|233.27|233.19|233.32|233.19|233.32|233.19|233.27|233.19|290
1763729890000|2025-11-21 12:58:10|233.27|233.14|233.27|233.19|233.27|233.19|233.22|233.14|4
1763729900000|2025-11-21 12:58:20|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|9
1763729910000|2025-11-21 12:58:30|233.32||233.27||233.32||233.27||2
1763729920000|2025-11-21 12:58:40|233.32|233.24|233.32|233.24|233.32|233.24|233.27|233.24|0
1763729930000|2025-11-21 12:58:50|233.37|233.29|233.37|233.29|233.42|233.29|233.37|233.29|22
1763729940000|2025-11-21 12:59:00|233.42||233.42||233.42||233.37||2
1763729950000|2025-11-21 12:59:10|233.37||233.37||233.37||233.37||15
1763729960000|2025-11-21 12:59:20|233.42|233.34|233.42|233.29|233.42|233.34|233.37|233.29|11
1763729970000|2025-11-21 12:59:30|233.47|233.34|233.47|233.34|233.47|233.39|233.47|233.34|2
1763729980000|2025-11-21 12:59:40|233.42|233.39|233.47|233.34|233.47|233.39|233.42|233.34|6
1763729990000|2025-11-21 12:59:50|233.42||233.42||233.42||233.42||1131
1763730000000|2025-11-21 13:00:00|233.47|233.39|233.52|233.39|233.52|233.44|233.42|233.34|2
1763730010000|2025-11-21 13:00:10|233.57|233.44|233.47|233.39|233.57|233.44|233.47|233.39|10
1763730020000|2025-11-21 13:00:20|233.52|233.34|233.52|233.39|233.52|233.44|233.52|233.34|11
1763730030000|2025-11-21 13:00:30|233.47|233.44|233.52|233.44|233.57|233.49|233.47|233.39|15
1763730040000|2025-11-21 13:00:40|233.57||233.57||233.57||233.57||3
1763730050000|2025-11-21 13:00:50|233.52||233.52||233.57||233.52||15
1763730060000|2025-11-21 13:01:00|233.57|233.49|233.57|233.49|233.62|233.54|233.57|233.49|30
1763730070000|2025-11-21 13:01:10|||||||||1
1763730080000|2025-11-21 13:01:20||233.44||233.44||233.49||233.44|2
1763730090000|2025-11-21 13:01:30|233.52|233.49|233.57|233.44|233.57|233.49|233.52|233.44|900
1763730100000|2025-11-21 13:01:40|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.44|4
1763730120000|2025-11-21 13:02:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|60
1763730130000|2025-11-21 13:02:10||233.49||233.54||233.54||233.49|12
1763730140000|2025-11-21 13:02:20|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|5
1763730150000|2025-11-21 13:02:30|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|30
1763730160000|2025-11-21 13:02:40|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|2
1763730170000|2025-11-21 13:02:50|||||||||16
1763730180000|2025-11-21 13:03:00||233.34||233.39||233.39||233.34|84
1763730190000|2025-11-21 13:03:10|233.42|233.34|233.47|233.34|233.47|233.39|233.42|233.34|114
1763730200000|2025-11-21 13:03:20|233.42|233.29|233.37|233.24|233.47|233.29|233.37|233.24|21
1763730210000|2025-11-21 13:03:30||233.29||233.29||233.29||233.24|1
1763730220000|2025-11-21 13:03:40|233.42|233.24|233.32|233.24|233.42|233.24|233.32|233.24|12
1763730240000|2025-11-21 13:04:00|233.37|233.19|233.27|233.19|233.37|233.19|233.27|233.14|19
1763730250000|2025-11-21 13:04:10|233.22|233.14|233.22|233.14|233.22|233.19|233.22|233.14|3
1763730260000|2025-11-21 13:04:20|233.17|233.09|233.27|233.14|233.27|233.19|233.17|233.09|11
1763730270000|2025-11-21 13:04:30|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.14|21
1763730280000|2025-11-21 13:04:40|233.32|233.24|233.32|233.24|233.32|233.24|233.27|233.19|11
1763730290000|2025-11-21 13:04:50|233.27|233.19|233.27|233.19|233.27|233.24|233.27|233.19|0
1763730300000|2025-11-21 13:05:00||233.14||233.19||233.19||233.14|5
1763730310000|2025-11-21 13:05:10|233.22|233.14|233.27|233.19|233.27|233.19|233.22|233.14|4
1763730320000|2025-11-21 13:05:20|233.17|233.14|233.17|233.09|233.17|233.19|233.17|233.09|121
1763730330000|2025-11-21 13:05:30|233.12|233.04|233.22|233.09|233.22|233.09|233.12|233.04|231
1763730340000|2025-11-21 13:05:40|233.27|233.14|233.22|233.14|233.27|233.19|233.22|233.14|7
1763730350000|2025-11-21 13:05:50|233.27||233.22||233.27||233.22||26
1763730360000|2025-11-21 13:06:00|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|9
1763730370000|2025-11-21 13:06:10|233.27||233.27||233.27||233.22||0
1763730380000|2025-11-21 13:06:20|233.32|233.19|233.32|233.19|233.32|233.24|233.27|233.19|1
1763730390000|2025-11-21 13:06:30||233.24||233.19||233.24||233.19|19
1763730400000|2025-11-21 13:06:40||233.24||233.24||233.24||233.19|0
1763730410000|2025-11-21 13:06:50|233.37|233.29|233.42|233.29|233.42|233.34|233.32|233.29|8
1763730420000|2025-11-21 13:07:00|233.37|233.34|233.37|233.29|233.42|233.34|233.37|233.29|13
1763730430000|2025-11-21 13:07:10|233.42|233.24|233.37|233.29|233.42|233.29|233.37|233.24|1
1763730450000|2025-11-21 13:07:30|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|4
1763730460000|2025-11-21 13:07:40|233.42|233.34|233.42|233.34|233.42|233.34|233.37|233.34|2
1763730470000|2025-11-21 13:07:50|233.47|233.39|233.47|233.34|233.47|233.39|233.42|233.34|1
1763730480000|2025-11-21 13:08:00||233.39||233.39||233.39||233.34|5
1763730490000|2025-11-21 13:08:10|233.52|233.34|233.47|233.34|233.52|233.34|233.47|233.34|21
1763730500000|2025-11-21 13:08:20|233.42|233.39|233.47|233.39|233.47|233.39|233.42|233.39|0
1763730510000|2025-11-21 13:08:30|233.52|233.44|233.52|233.39|233.52|233.44|233.47|233.39|22
1763730520000|2025-11-21 13:08:40|233.47|233.44|233.52|233.44|233.57|233.49|233.47|233.44|20
1763730530000|2025-11-21 13:08:50|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.44|19
1763730540000|2025-11-21 13:09:00|233.62|233.54|233.62|233.49|233.62|233.54|233.62|233.49|6
1763730550000|2025-11-21 13:09:10|233.57|233.54|233.57|233.44|233.57|233.54|233.52|233.44|12
1763730560000|2025-11-21 13:09:20|233.62|233.49|233.62|233.54|233.62|233.54|233.62|233.49|1
1763730570000|2025-11-21 13:09:30|233.57|233.49|233.57|233.49|233.57|233.54|233.57|233.49|7
1763730580000|2025-11-21 13:09:40||233.44||233.49||233.49||233.44|0
1763730590000|2025-11-21 13:09:50||233.44||233.49||233.49||233.44|12
1763730600000|2025-11-21 13:10:00|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|108
1763730610000|2025-11-21 13:10:10|233.57||233.52||233.57||233.52||16
1763730630000|2025-11-21 13:10:30|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.44|23
1763730640000|2025-11-21 13:10:40|233.62|233.44|233.62|233.49|233.62|233.49|233.57|233.44|0
1763730650000|2025-11-21 13:10:50|233.57||233.57||233.57||233.57||0
1763730660000|2025-11-21 13:11:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|1
1763730670000|2025-11-21 13:11:10|233.57|233.49|233.57|233.49|233.57|233.49|233.57|233.49|4
1763730680000|2025-11-21 13:11:20|233.62|233.54|233.62|233.54|233.62|233.54|233.57|233.49|2
1763730690000|2025-11-21 13:11:30|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|10
1763730700000|2025-11-21 13:11:40|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|0
1763730720000|2025-11-21 13:12:00||233.54||233.54||233.54||233.54|19
1763730730000|2025-11-21 13:12:10|233.72|233.59|233.72|233.64|233.72|233.64|233.72|233.59|2
1763730740000|2025-11-21 13:12:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|60
1763730750000|2025-11-21 13:12:30|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.54|9
1763730780000|2025-11-21 13:13:00|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.59|1
1763730790000|2025-11-21 13:13:10|233.77|233.59|233.72|233.64|233.77|233.64|233.72|233.59|11
1763730800000|2025-11-21 13:13:20|233.77|233.69|233.77|233.69|233.82|233.69|233.72|233.64|3
1763730810000|2025-11-21 13:13:30|||||||||19
1763730820000|2025-11-21 13:13:40||233.64||233.64||233.64||233.64|86
1763730830000|2025-11-21 13:13:50|233.72||233.72||233.77||233.72||24
1763730850000|2025-11-21 13:14:10|233.77||233.72||233.77||233.72||37
1763730860000|2025-11-21 13:14:20|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|150
1763730870000|2025-11-21 13:14:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|1
1763730880000|2025-11-21 13:14:40|233.87|233.79|233.82|233.74|233.87|233.79|233.77|233.69|126
1763730890000|2025-11-21 13:14:50||233.69||233.69||233.74||233.69|2
1763730900000|2025-11-21 13:15:00|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.69|2
1763730910000|2025-11-21 13:15:10|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|40
1763730920000|2025-11-21 13:15:20|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|13
1763730930000|2025-11-21 13:15:30|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|0
1763730940000|2025-11-21 13:15:40|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|54
1763730950000|2025-11-21 13:15:50|233.82||233.82||233.87||233.82||0
1763730960000|2025-11-21 13:16:00|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|32
1763730970000|2025-11-21 13:16:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|3
1763730980000|2025-11-21 13:16:20|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.79|17
1763730990000|2025-11-21 13:16:30|233.87|233.84|233.87|233.79|233.92|233.84|233.87|233.79|6
1763731000000|2025-11-21 13:16:40|233.92|233.84|233.97|233.89|233.97|233.89|233.87|233.84|4
1763731010000|2025-11-21 13:16:50|234.02||233.97||234.02||233.97||26
1763731040000|2025-11-21 13:17:20|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|21
1763731050000|2025-11-21 13:17:30|233.92|233.84|233.97|233.84|233.97|233.89|233.92|233.84|1
1763731060000|2025-11-21 13:17:40|233.92|233.89|233.97|233.89|233.97|233.89|233.92|233.84|52
1763731070000|2025-11-21 13:17:50|||||||||5
1763731080000|2025-11-21 13:18:00|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|25
1763731090000|2025-11-21 13:18:10||233.89||233.84||233.89||233.84|15
1763731100000|2025-11-21 13:18:20|233.92|233.89|233.97|233.89|233.97|233.89|233.92|233.84|10
1763731110000|2025-11-21 13:18:30|||||||||9
1763731130000|2025-11-21 13:18:50|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|6
1763731140000|2025-11-21 13:19:00|||||||||3
1763731150000|2025-11-21 13:19:10|233.97|233.79|233.97|233.89|233.97|233.89|233.97|233.79|25
1763731160000|2025-11-21 13:19:20|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|1
1763731170000|2025-11-21 13:19:30|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|10
1763731180000|2025-11-21 13:19:40||233.74||233.79||233.79||233.74|0
1763731190000|2025-11-21 13:19:50|233.92||233.92||233.92||233.87||3
1763731200000|2025-11-21 13:20:00|233.87|233.74|233.87|233.79|233.92|233.79|233.87|233.74|31
1763731210000|2025-11-21 13:20:10|233.82|233.74|233.82|233.74|233.82|233.79|233.82|233.74|12
1763731220000|2025-11-21 13:20:20|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|3
1763731230000|2025-11-21 13:20:30|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|50
1763731240000|2025-11-21 13:20:40|233.82|233.69|233.92|233.79|233.92|233.84|233.82|233.69|38
1763731250000|2025-11-21 13:20:50|233.87|233.74|233.87|233.79|233.92|233.79|233.87|233.74|6
1763731260000|2025-11-21 13:21:00|||||||||7
1763731270000|2025-11-21 13:21:10|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|11
1763731280000|2025-11-21 13:21:20|233.92|233.84|234.02|233.89|234.02|233.89|233.87|233.84|80
1763731290000|2025-11-21 13:21:30|233.97|233.94|233.97|233.89|233.97|233.94|233.97|233.89|9
1763731300000|2025-11-21 13:21:40|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.84|30
1763731310000|2025-11-21 13:21:50|233.97||233.92||233.97||233.92||27
1763731320000|2025-11-21 13:22:00|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|2
1763731330000|2025-11-21 13:22:10||233.79||233.84||233.84||233.79|2
1763731340000|2025-11-21 13:22:20|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|3
1763731350000|2025-11-21 13:22:30|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|6
1763731360000|2025-11-21 13:22:40|233.72|233.64|233.72|233.64|233.77|233.64|233.72|233.64|7
1763731390000|2025-11-21 13:23:10|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.54|36
1763731410000|2025-11-21 13:23:30|233.62|233.54|233.62|233.54|233.62|233.59|233.62|233.54|7
1763731420000|2025-11-21 13:23:40|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|17
1763731430000|2025-11-21 13:23:50|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|0
1763731440000|2025-11-21 13:24:00|233.72|233.64|233.72|233.64|233.72|233.64|233.67|233.59|1
1763731450000|2025-11-21 13:24:10||233.59||233.64||233.64||233.59|5
1763731460000|2025-11-21 13:24:20|233.67|233.59|233.72|233.59|233.72|233.64|233.67|233.59|0
1763731470000|2025-11-21 13:24:30|233.67|233.64|233.67|233.59|233.72|233.64|233.67|233.59|2
1763731480000|2025-11-21 13:24:40|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.59|32
1763731490000|2025-11-21 13:24:50|233.67|233.59|233.67|233.59|233.72|233.64|233.67|233.59|5
1763731500000|2025-11-21 13:25:00|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|1
1763731510000|2025-11-21 13:25:10|233.62|233.49|233.57|233.49|233.62|233.54|233.57|233.49|39
1763731520000|2025-11-21 13:25:20|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|1
1763731530000|2025-11-21 13:25:30|233.62|233.44|233.57|233.49|233.62|233.49|233.57|233.44|10
1763731540000|2025-11-21 13:25:40|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|4
1763731550000|2025-11-21 13:25:50|233.62|233.49|233.57|233.49|233.62|233.54|233.57|233.44|51
1763731560000|2025-11-21 13:26:00|233.62|233.44|233.57|233.49|233.62|233.49|233.57|233.44|46
1763731570000|2025-11-21 13:26:10|||||||||1
1763731580000|2025-11-21 13:26:20|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|50
1763731590000|2025-11-21 13:26:30|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|28
1763731600000|2025-11-21 13:26:40|233.57|233.49|233.52|233.44|233.57|233.49|233.52|233.44|3
1763731610000|2025-11-21 13:26:50|||||||||1
1763731620000|2025-11-21 13:27:00||233.39||233.39||233.39||233.39|13
1763731630000|2025-11-21 13:27:10|233.47|233.44|233.52|233.44|233.52|233.44|233.47|233.39|7
1763731640000|2025-11-21 13:27:20|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|62
1763731650000|2025-11-21 13:27:30||233.49||233.49||233.49||233.49|43
1763731660000|2025-11-21 13:27:40|233.57|233.44|233.52|233.44|233.57|233.44|233.52|233.44|1
1763731670000|2025-11-21 13:27:50|233.47|233.39|233.52|233.39|233.52|233.39|233.47|233.39|1
1763731680000|2025-11-21 13:28:00|233.47|233.44|233.47|233.39|233.52|233.44|233.47|233.39|0
1763731690000|2025-11-21 13:28:10|233.52||233.47||233.52||233.47||0
1763731720000|2025-11-21 13:28:40|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.39|5
1763731740000|2025-11-21 13:29:00|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|2
1763731750000|2025-11-21 13:29:10|233.52|233.44|233.52|233.44|233.57|233.44|233.52|233.44|31
1763731760000|2025-11-21 13:29:20|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|3
1763731770000|2025-11-21 13:29:30|233.52||233.47||233.52||233.47||17
1763731800000|2025-11-21 13:30:00|233.52|233.44|233.47|233.39|233.57|233.44|233.47|233.39|81
1763731810000|2025-11-21 13:30:10|233.52|233.44|233.52|233.44|233.52|233.44|233.52|233.44|0
1763731820000|2025-11-21 13:30:20|233.57|233.49|233.57|233.49|233.62|233.54|233.52|233.49|96
1763731830000|2025-11-21 13:30:30|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|43
1763731840000|2025-11-21 13:30:40|233.57|233.49|233.62|233.49|233.62|233.49|233.57|233.49|6
1763731850000|2025-11-21 13:30:50|233.67|233.54|233.67|233.54|233.67|233.54|233.67|233.49|7
1763731860000|2025-11-21 13:31:00|233.62||233.62||233.67||233.62||3
1763731870000|2025-11-21 13:31:10|233.67||233.67||233.67||233.62||1
1763731880000|2025-11-21 13:31:20||233.59||233.59||233.59||233.59|0
1763731890000|2025-11-21 13:31:30||233.54||233.54||233.59||233.54|3
1763731900000|2025-11-21 13:31:40|233.62|233.59|233.62|233.54|233.62|233.59|233.62|233.54|5
1763731910000|2025-11-21 13:31:50||233.49||233.54||233.54||233.49|5
1763731930000|2025-11-21 13:32:10|233.67|233.59|233.67|233.54|233.67|233.59|233.62|233.54|16
1763731940000|2025-11-21 13:32:20|233.62|233.59|233.67|233.54|233.67|233.59|233.62|233.54|32
1763731950000|2025-11-21 13:32:30|233.62|233.59|233.62|233.54|233.67|233.59|233.62|233.54|0
1763731960000|2025-11-21 13:32:40|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|0
1763731970000|2025-11-21 13:32:50|233.72|233.54|233.67|233.59|233.72|233.59|233.67|233.54|3
1763731980000|2025-11-21 13:33:00|233.72||233.67||233.72||233.67||0
1763731990000|2025-11-21 13:33:10|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.59|1
1763732000000|2025-11-21 13:33:20||233.59||233.59||233.64||233.59|7
1763732010000|2025-11-21 13:33:30||233.64||233.64||233.64||233.59|0
1763732030000|2025-11-21 13:33:50|233.77|233.69|233.77|233.69|233.82|233.74|233.77|233.69|38
1763732040000|2025-11-21 13:34:00||233.64||233.69||233.69||233.64|5
1763732060000|2025-11-21 13:34:20|233.82||233.82||233.82||233.82||2
1763732070000|2025-11-21 13:34:30||233.74||233.74||233.74||233.69|2
1763732080000|2025-11-21 13:34:40||233.69||233.74||233.74||233.69|0
1763732090000|2025-11-21 13:34:50|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|1
1763732100000|2025-11-21 13:35:00|233.87|233.79|233.92|233.79|233.92|233.79|233.87|233.79|11
1763732110000|2025-11-21 13:35:10|233.97|233.84|234.02|233.89|234.02|233.89|233.97|233.84|11
1763732120000|2025-11-21 13:35:20|234.07|233.94|234.02|233.94|234.07|233.94|234.02|233.94|61
1763732130000|2025-11-21 13:35:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|13
1763732140000|2025-11-21 13:35:40|||||||||1
1763732150000|2025-11-21 13:35:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|100
1763732160000|2025-11-21 13:36:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|6
1763732170000|2025-11-21 13:36:10|233.92|233.84|233.92|233.84|233.97|233.84|233.92|233.84|10
1763732180000|2025-11-21 13:36:20|233.97||233.92||233.97||233.92||19
1763732200000|2025-11-21 13:36:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|14
1763732210000|2025-11-21 13:36:50||233.84||233.84||233.84||233.84|56
1763732220000|2025-11-21 13:37:00|233.92|233.89|233.97|233.89|233.97|233.89|233.92|233.89|10
1763732230000|2025-11-21 13:37:10|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|4
1763732240000|2025-11-21 13:37:20|||||||||15
1763732260000|2025-11-21 13:37:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|18
1763732270000|2025-11-21 13:37:50|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|17
1763732280000|2025-11-21 13:38:00|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|14
1763732290000|2025-11-21 13:38:10|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|23
1763732300000|2025-11-21 13:38:20|233.87|233.84|233.92|233.84|233.97|233.84|233.87|233.84|0
1763732310000|2025-11-21 13:38:30|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|0
1763732320000|2025-11-21 13:38:40|233.97|233.79|233.92|233.79|233.97|233.79|233.92|233.79|3
1763732330000|2025-11-21 13:38:50||233.84||233.79||233.84||233.79|2
1763732340000|2025-11-21 13:39:00|233.87|233.74|233.87|233.74|233.92|233.74|233.87|233.74|3
1763732350000|2025-11-21 13:39:10||233.79||233.79||233.79||233.74|1
1763732360000|2025-11-21 13:39:20|233.92|233.74|233.92|233.79|233.92|233.84|233.92|233.74|5
1763732370000|2025-11-21 13:39:30|233.87||233.87||233.87||233.87||0
1763732380000|2025-11-21 13:39:40|||||||||8
1763732390000|2025-11-21 13:39:50|233.92||233.87||233.92||233.87||0
1763732400000|2025-11-21 13:40:00|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|39
1763732410000|2025-11-21 13:40:10||233.79||233.84||233.84||233.79|4
1763732430000|2025-11-21 13:40:30|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|14
1763732440000|2025-11-21 13:40:40|||||||||36
1763732450000|2025-11-21 13:40:50|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|7
1763732460000|2025-11-21 13:41:00|233.97|233.94|233.97|233.89|234.02|233.94|233.97|233.89|4
1763732470000|2025-11-21 13:41:10|234.02|233.94|234.02|233.89|234.02|233.94|233.97|233.89|10
1763732480000|2025-11-21 13:41:20|233.97|233.94|234.02|233.94|234.02|233.94|233.97|233.94|1
1763732490000|2025-11-21 13:41:30|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|115
1763732500000|2025-11-21 13:41:40|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|15
1763732510000|2025-11-21 13:41:50|234.07|234.04|234.12|234.04|234.12|234.04|234.07|233.99|1
1763732520000|2025-11-21 13:42:00|234.17|233.99|234.12|234.04|234.17|234.04|234.12|233.99|3
1763732530000|2025-11-21 13:42:10|234.17|234.09|234.17|234.04|234.17|234.09|234.17|234.04|13
1763732540000|2025-11-21 13:42:20|234.12||234.12||234.12||234.12||1
1763732550000|2025-11-21 13:42:30|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|15
1763732560000|2025-11-21 13:42:40|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|1
1763732570000|2025-11-21 13:42:50|234.12|234.04|234.17|234.04|234.17|234.09|234.12|234.04|74
1763732580000|2025-11-21 13:43:00||234.09||234.09||234.09||234.04|3
1763732590000|2025-11-21 13:43:10||234.04||234.09||234.09||234.04|14
1763732600000|2025-11-21 13:43:20||234.04||234.09||234.09||234.04|0
1763732610000|2025-11-21 13:43:30|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|1
1763732620000|2025-11-21 13:43:40|234.22|234.14|234.22|234.09|234.22|234.14|234.17|234.09|5
1763732630000|2025-11-21 13:43:50|234.17|234.14|234.17|234.09|234.17|234.14|234.17|234.09|5
1763732640000|2025-11-21 13:44:00|234.12|234.04|234.12|234.04|234.12|234.09|234.12|234.04|22
1763732660000|2025-11-21 13:44:20|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|0
1763732670000|2025-11-21 13:44:30||233.99||233.99||234.04||233.99|40
1763732680000|2025-11-21 13:44:40|234.07|234.04|234.07|233.99|234.12|234.04|234.07|233.99|13
1763732690000|2025-11-21 13:44:50|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|8
1763732700000|2025-11-21 13:45:00|234.07|233.99|234.07|233.99|234.12|234.04|234.07|233.99|8
1763732710000|2025-11-21 13:45:10|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|2
1763732720000|2025-11-21 13:45:20|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|12
1763732730000|2025-11-21 13:45:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|233.99|8
1763732740000|2025-11-21 13:45:40|234.07|233.99|234.07|233.99|234.12|234.04|234.07|233.99|0
1763732750000|2025-11-21 13:45:50|234.12||234.12||234.12||234.07||0
1763732760000|2025-11-21 13:46:00|234.17|234.04|234.17|234.04|234.17|234.04|234.12|233.99|5
1763732770000|2025-11-21 13:46:10|234.12||234.12||234.17||234.12||29
1763732780000|2025-11-21 13:46:20|||||||||2
1763732790000|2025-11-21 13:46:30|||||||||1
1763732800000|2025-11-21 13:46:40|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|5
1763732810000|2025-11-21 13:46:50|234.22|234.14|234.22|234.09|234.22|234.14|234.17|234.09|36
1763732820000|2025-11-21 13:47:00|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|7
1763732830000|2025-11-21 13:47:10|234.27|234.19|234.17|234.09|234.27|234.19|234.17|234.09|11
1763732840000|2025-11-21 13:47:20|234.22||234.17||234.22||234.17||2
1763732850000|2025-11-21 13:47:30|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|80
1763732870000|2025-11-21 13:47:50|234.12|234.04|234.12|233.99|234.12|234.04|234.12|233.99|51
1763732880000|2025-11-21 13:48:00||234.04||234.04||234.04||233.99|2
1763732890000|2025-11-21 13:48:10|234.17||234.12||234.17||234.12||19
1763732900000|2025-11-21 13:48:20|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|1
1763732910000|2025-11-21 13:48:30||234.09||234.09||234.09||234.04|10
1763732920000|2025-11-21 13:48:40|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|27
1763732930000|2025-11-21 13:48:50|||||||||3
1763732940000|2025-11-21 13:49:00|234.17|234.09|234.17|234.04|234.22|234.09|234.12|234.04|33
1763732950000|2025-11-21 13:49:10|234.12|233.99|234.12|234.04|234.17|234.04|234.12|233.99|10
1763732960000|2025-11-21 13:49:20|234.17||234.12||234.17||234.12||6
1763732970000|2025-11-21 13:49:30|234.17||234.12||234.17||234.12||2
1763732980000|2025-11-21 13:49:40||233.99||233.99||234.04||233.99|3
1763732990000|2025-11-21 13:49:50||234.04||234.04||234.04||234.04|0
1763733000000|2025-11-21 13:50:00|234.17||234.17||234.17||234.17||20
1763733010000|2025-11-21 13:50:10|234.12|234.09|234.12|234.04|234.12|234.09|234.12|234.04|16
1763733020000|2025-11-21 13:50:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|33
1763733030000|2025-11-21 13:50:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|107
1763733040000|2025-11-21 13:50:40|||||||||49
1763733050000|2025-11-21 13:50:50|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|32
1763733060000|2025-11-21 13:51:00|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|2
1763733070000|2025-11-21 13:51:10|234.17||234.17||234.17||234.12||0
1763733080000|2025-11-21 13:51:20|234.12||234.12||234.17||234.12||3
1763733090000|2025-11-21 13:51:30|234.17|234.09|234.17|234.04|234.17|234.09|234.17|234.04|15
1763733100000|2025-11-21 13:51:40||234.09||234.09||234.09||234.04|3
1763733110000|2025-11-21 13:51:50|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|11
1763733120000|2025-11-21 13:52:00||234.09||234.09||234.09||234.09|3
1763733130000|2025-11-21 13:52:10|||||||||28
1763733140000|2025-11-21 13:52:20|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|3
1763733150000|2025-11-21 13:52:30||234.04||234.04||234.04||234.04|3
1763733160000|2025-11-21 13:52:40|234.22|234.09|234.22|234.09|234.22|234.14|234.17|234.04|16
1763733170000|2025-11-21 13:52:50|234.17||234.17||234.22||234.17||0
1763733180000|2025-11-21 13:53:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|5
1763733190000|2025-11-21 13:53:10|234.17|234.09|234.22|234.14|234.27|234.14|234.17|234.09|3
1763733200000|2025-11-21 13:53:20|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|38
1763733210000|2025-11-21 13:53:30|234.32||234.27||234.32||234.27||2
1763733220000|2025-11-21 13:53:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|19
1763733230000|2025-11-21 13:53:50|234.37|234.19|234.32|234.19|234.37|234.24|234.32|234.19|49
1763733240000|2025-11-21 13:54:00|234.27|234.24|234.32|234.19|234.32|234.24|234.27|234.19|13
1763733250000|2025-11-21 13:54:10|234.27|234.14|234.27|234.14|234.27|234.19|234.22|234.14|33
1763733260000|2025-11-21 13:54:20|234.22|234.19|234.22|234.14|234.27|234.19|234.22|234.14|2
1763733270000|2025-11-21 13:54:30||234.09||234.14||234.14||234.09|5
1763733280000|2025-11-21 13:54:40|||||||||1
1763733290000|2025-11-21 13:54:50||234.09||234.14||234.14||234.09|2
1763733300000|2025-11-21 13:55:00|234.27||234.27||234.27||234.27||3
1763733310000|2025-11-21 13:55:10|234.22||234.22||234.27||234.22||2
1763733320000|2025-11-21 13:55:20|234.27||234.22||234.27||234.22||30
1763733330000|2025-11-21 13:55:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|36
1763733340000|2025-11-21 13:55:40|234.32|234.14|234.27|234.19|234.32|234.19|234.27|234.14|8
1763733350000|2025-11-21 13:55:50|234.22|234.14|234.22|234.14|234.27|234.14|234.22|234.09|2
1763733360000|2025-11-21 13:56:00||234.09||234.09||234.09||234.09|10
1763733370000|2025-11-21 13:56:10|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.09|25
1763733380000|2025-11-21 13:56:20|234.17|234.09|234.17|234.09|234.17|234.14|234.17|234.04|36
1763733390000|2025-11-21 13:56:30|234.22|234.04|234.17|234.04|234.22|234.09|234.12|234.04|34
1763733400000|2025-11-21 13:56:40|234.12|234.09|234.12|234.04|234.17|234.09|234.12|234.04|3
1763733410000|2025-11-21 13:56:50|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.09|13
1763733420000|2025-11-21 13:57:00|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|21
1763733430000|2025-11-21 13:57:10|234.12|234.04|234.17|234.04|234.17|234.09|234.12|234.04|2
1763733440000|2025-11-21 13:57:20|234.12|234.09|234.17|234.04|234.17|234.09|234.12|234.04|10
1763733450000|2025-11-21 13:57:30|234.12|234.09|234.12|234.04|234.12|234.09|234.12|233.99|21
1763733460000|2025-11-21 13:57:40||233.99||234.04||234.04||233.99|5
1763733470000|2025-11-21 13:57:50||233.99||233.99||233.99||233.99|9
1763733480000|2025-11-21 13:58:00|234.07|233.94|234.02|233.94|234.07|233.94|234.02|233.94|19
1763733490000|2025-11-21 13:58:10||233.89||233.94||233.94||233.89|2
1763733500000|2025-11-21 13:58:20|||||||||29
1763733510000|2025-11-21 13:58:30|234.07|233.99|234.07|233.94|234.07|233.99|234.07|233.94|24
1763733520000|2025-11-21 13:58:40|234.12|233.99|234.12|233.99|234.12|234.04|234.12|233.99|12
1763733530000|2025-11-21 13:58:50|234.07|234.04|234.12|234.04|234.12|234.04|234.07|233.99|12
1763733540000|2025-11-21 13:59:00||233.99||234.04||234.04||233.99|2
1763733550000|2025-11-21 13:59:10|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|45
1763733560000|2025-11-21 13:59:20||234.04||234.04||234.04||234.04|8
1763733570000|2025-11-21 13:59:30|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|8
1763733580000|2025-11-21 13:59:40|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|0
1763733590000|2025-11-21 13:59:50|||||||||59
1763733600000|2025-11-21 14:00:00|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|182
1763733610000|2025-11-21 14:00:10|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.04|0
1763733620000|2025-11-21 14:00:20|234.12|234.04|234.17|234.04|234.17|234.09|234.12|234.04|10
1763733630000|2025-11-21 14:00:30|234.12|234.09|234.12|233.99|234.17|234.09|234.12|233.99|7
1763733640000|2025-11-21 14:00:40|234.07|234.04|234.07|233.99|234.07|234.04|234.07|233.99|6
1763733650000|2025-11-21 14:00:50|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|52
1763733660000|2025-11-21 14:01:00|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|31
1763733670000|2025-11-21 14:01:10|234.07|233.89|234.07|233.94|234.07|233.94|234.02|233.89|1
1763733680000|2025-11-21 14:01:20|234.02|233.89|234.02|233.89|234.07|233.89|234.02|233.89|32
1763733690000|2025-11-21 14:01:30|233.97|233.94|233.97|233.89|233.97|233.94|233.97|233.84|25
1763733700000|2025-11-21 14:01:40|||||||||2
1763733710000|2025-11-21 14:01:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.89|5
1763733720000|2025-11-21 14:02:00|234.07|233.89|234.07|233.99|234.07|233.99|234.02|233.89|74
1763733730000|2025-11-21 14:02:10|234.12|234.04|234.17|234.04|234.17|234.04|234.12|233.99|11
1763733740000|2025-11-21 14:02:20|234.12|234.09|234.07|233.99|234.17|234.09|234.07|233.99|26
1763733750000|2025-11-21 14:02:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|1
1763733760000|2025-11-21 14:02:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|2
1763733770000|2025-11-21 14:02:50|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|35
1763733780000|2025-11-21 14:03:00|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|8
1763733790000|2025-11-21 14:03:10|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|0
1763733800000|2025-11-21 14:03:20|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|1049
1763733810000|2025-11-21 14:03:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|5
1763733820000|2025-11-21 14:03:40|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|8
1763733830000|2025-11-21 14:03:50|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|2
1763733840000|2025-11-21 14:04:00|||||||||4
1763733850000|2025-11-21 14:04:10|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|2
1763733860000|2025-11-21 14:04:20|234.12||234.07||234.12||234.07||1
1763733870000|2025-11-21 14:04:30|||||||||29
1763733880000|2025-11-21 14:04:40|||||||||3
1763733890000|2025-11-21 14:04:50|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|19
1763733900000|2025-11-21 14:05:00|234.02|233.94|233.92|233.84|234.02|233.94|233.92|233.84|5
1763733910000|2025-11-21 14:05:10|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.89|3
1763733920000|2025-11-21 14:05:20|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|13
1763733930000|2025-11-21 14:05:30||233.84||233.84||233.89||233.84|0
1763733940000|2025-11-21 14:05:40||233.89||233.89||233.89||233.84|1
1763733960000|2025-11-21 14:06:00|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.94|31
1763733970000|2025-11-21 14:06:10|234.07|233.89|234.02|233.94|234.07|233.94|233.97|233.89|100
1763733980000|2025-11-21 14:06:20|||||||||1
1763733990000|2025-11-21 14:06:30|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|18
1763734000000|2025-11-21 14:06:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.84|1
1763734010000|2025-11-21 14:06:50|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|7
1763734020000|2025-11-21 14:07:00|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|207
1763734030000|2025-11-21 14:07:10|233.97|233.79|233.97|233.89|233.97|233.89|233.97|233.79|12
1763734040000|2025-11-21 14:07:20|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|31
1763734050000|2025-11-21 14:07:30|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|22
1763734060000|2025-11-21 14:07:40|234.02|233.84|233.97|233.89|234.02|233.89|233.92|233.84|4
1763734070000|2025-11-21 14:07:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|3
1763734080000|2025-11-21 14:08:00|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|3
1763734090000|2025-11-21 14:08:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|56
1763734100000|2025-11-21 14:08:20|234.02||233.97||234.02||233.97||8
1763734110000|2025-11-21 14:08:30|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|46
1763734120000|2025-11-21 14:08:40|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|59
1763734130000|2025-11-21 14:08:50|234.12||234.07||234.12||234.07||2
1763734140000|2025-11-21 14:09:00|234.12|234.04|234.22|234.14|234.22|234.14|234.12|234.04|16
1763734150000|2025-11-21 14:09:10|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|70
1763734160000|2025-11-21 14:09:20|||||||||2
1763734170000|2025-11-21 14:09:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|6
1763734180000|2025-11-21 14:09:40|||||||||4
1763734190000|2025-11-21 14:09:50|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|5
1763734200000|2025-11-21 14:10:00|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|4
1763734210000|2025-11-21 14:10:10|||||||||2
1763734240000|2025-11-21 14:10:40|234.17||234.17||234.17||234.17||34
1763734250000|2025-11-21 14:10:50|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.04|10
1763734260000|2025-11-21 14:11:00|234.22|234.04|234.17|234.09|234.22|234.14|234.17|234.04|292
1763734270000|2025-11-21 14:11:10|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|5
1763734280000|2025-11-21 14:11:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|9
1763734290000|2025-11-21 14:11:30|234.02|233.94|234.02|233.94|234.07|233.94|233.97|233.89|11
1763734300000|2025-11-21 14:11:40|234.07|233.89|234.02|233.89|234.07|233.94|233.97|233.89|582
1763734310000|2025-11-21 14:11:50|234.07|233.94|234.07|233.94|234.07|233.94|234.02|233.94|12
1763734320000|2025-11-21 14:12:00|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|27
1763734330000|2025-11-21 14:12:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|17
1763734340000|2025-11-21 14:12:20|234.12|233.89|234.12|234.04|234.12|234.04|234.12|233.89|198
1763734350000|2025-11-21 14:12:30|234.07|233.99|234.07|233.99|234.12|234.04|234.07|233.99|52
1763734360000|2025-11-21 14:12:40|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|4
1763734370000|2025-11-21 14:12:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|6
1763734380000|2025-11-21 14:13:00|234.02|233.94|234.07|233.99|234.12|233.99|234.02|233.94|9
1763734390000|2025-11-21 14:13:10|||||||||2
1763734400000|2025-11-21 14:13:20||233.94||233.99||233.99||233.94|5
1763734420000|2025-11-21 14:13:40|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|46
1763734430000|2025-11-21 14:13:50|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|16
1763734440000|2025-11-21 14:14:00|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.94|5
1763734450000|2025-11-21 14:14:10|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|1
1763734460000|2025-11-21 14:14:20|234.07||234.02||234.07||234.02||7
1763734470000|2025-11-21 14:14:30|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|69
1763734480000|2025-11-21 14:14:40|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|3
1763734490000|2025-11-21 14:14:50|234.07|233.99|234.07|233.99|234.12|234.04|234.07|233.99|40
1763734500000|2025-11-21 14:15:00|234.02|233.94|233.97|233.89|234.02|233.94|233.97|233.89|13
1763734510000|2025-11-21 14:15:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|3
1763734520000|2025-11-21 14:15:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|1
1763734530000|2025-11-21 14:15:30|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|5
1763734550000|2025-11-21 14:15:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|2
1763734560000|2025-11-21 14:16:00|234.02|233.94|234.07|233.94|234.07|233.94|234.02|233.94|32
1763734570000|2025-11-21 14:16:10|234.02||234.07||234.07||234.02||0
1763734580000|2025-11-21 14:16:20|234.02|233.99|234.02|233.94|234.07|233.99|234.02|233.94|6
1763734590000|2025-11-21 14:16:30|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|1
1763734600000|2025-11-21 14:16:40|||||||||1
1763734620000|2025-11-21 14:17:00|234.07|233.99|234.07|233.99|234.12|234.04|234.07|233.99|17
1763734630000|2025-11-21 14:17:10|234.02|233.94|234.02|233.94|234.07|233.94|234.02|233.94|4
1763734640000|2025-11-21 14:17:20|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|5
1763734650000|2025-11-21 14:17:30|234.07||234.02||234.07||234.02||2
1763734660000|2025-11-21 14:17:40|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|16
1763734670000|2025-11-21 14:17:50|233.97|233.84|233.97|233.89|233.97|233.89|233.97|233.84|50
1763734690000|2025-11-21 14:18:10|234.02||234.02||234.02||234.02||1
1763734700000|2025-11-21 14:18:20|233.97||233.97||234.02||233.97||54
1763734710000|2025-11-21 14:18:30|234.02||233.97||234.02||233.97||0
1763734730000|2025-11-21 14:18:50|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|21
1763734740000|2025-11-21 14:19:00|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|11
1763734770000|2025-11-21 14:19:30|234.17|234.04|234.17|234.04|234.17|234.04|234.12|234.04|7
1763734780000|2025-11-21 14:19:40|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.09|21
1763734790000|2025-11-21 14:19:50|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|64
1763734800000|2025-11-21 14:20:00|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|27
1763734810000|2025-11-21 14:20:10|234.07|233.99|234.12|233.99|234.12|234.04|234.07|233.99|7
1763734820000|2025-11-21 14:20:20|234.17|234.04|234.12|234.04|234.17|234.04|234.12|234.04|8
1763734830000|2025-11-21 14:20:30|234.17||234.17||234.17||234.12||0
1763734840000|2025-11-21 14:20:40|234.12|234.09|234.17|234.04|234.17|234.09|234.12|234.04|7
1763734850000|2025-11-21 14:20:50||234.09||234.09||234.09||234.09|0
1763734860000|2025-11-21 14:21:00|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.14|9
1763734870000|2025-11-21 14:21:10|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|17
1763734880000|2025-11-21 14:21:20|234.17|234.04|234.17|234.04|234.17|234.04|234.17|234.04|14
1763734890000|2025-11-21 14:21:30|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.04|10
1763734910000|2025-11-21 14:21:50|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|50
1763734930000|2025-11-21 14:22:10|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|30
1763734960000|2025-11-21 14:22:40|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|13
1763734970000|2025-11-21 14:22:50||234.14||234.14||234.19||234.14|7
1763734980000|2025-11-21 14:23:00|234.22|234.19|234.27|234.19|234.27|234.19|234.22|234.19|0
1763734990000|2025-11-21 14:23:10|||||||||2
1763735000000|2025-11-21 14:23:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|1
1763735010000|2025-11-21 14:23:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|65
1763735020000|2025-11-21 14:23:40|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|79
1763735030000|2025-11-21 14:23:50|234.27|234.19|234.32|234.19|234.32|234.19|234.27|234.19|17
1763735040000|2025-11-21 14:24:00|234.27||234.27||234.32||234.27||5
1763735050000|2025-11-21 14:24:10|234.22|234.14|234.17|234.09|234.22|234.14|234.17|234.09|25
1763735060000|2025-11-21 14:24:20|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|3
1763735070000|2025-11-21 14:24:30|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|88
1763735080000|2025-11-21 14:24:40||234.09||234.09||234.09||234.09|0
1763735090000|2025-11-21 14:24:50|234.12|234.04|234.17|234.04|234.17|234.04|234.12|234.04|31
1763735100000|2025-11-21 14:25:00||234.09||234.09||234.09||234.09|0
1763735110000|2025-11-21 14:25:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|2
1763735120000|2025-11-21 14:25:20|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|133
1763735130000|2025-11-21 14:25:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|9
1763735140000|2025-11-21 14:25:40|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.14|50
1763735150000|2025-11-21 14:25:50|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|37
1763735160000|2025-11-21 14:26:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|0
1763735170000|2025-11-21 14:26:10|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.14|5
1763735200000|2025-11-21 14:26:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|44
1763735210000|2025-11-21 14:26:50|||||||||9
1763735220000|2025-11-21 14:27:00|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|58
1763735240000|2025-11-21 14:27:20|234.17|234.09|234.12|234.04|234.17|234.09|234.12|234.04|66
1763735250000|2025-11-21 14:27:30||233.99||234.04||234.04||233.99|10
1763735260000|2025-11-21 14:27:40|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|14
1763735270000|2025-11-21 14:27:50|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|5
1763735280000|2025-11-21 14:28:00|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|44
1763735290000|2025-11-21 14:28:10|234.02|233.99|234.02|233.94|234.07|233.99|234.02|233.94|22
1763735300000|2025-11-21 14:28:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|14
1763735310000|2025-11-21 14:28:30|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|10
1763735340000|2025-11-21 14:29:00|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.04|51
1763735350000|2025-11-21 14:29:10|234.12|234.04|234.12|234.04|234.12|234.09|234.12|234.04|0
1763735360000|2025-11-21 14:29:20|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.04|13
1763735370000|2025-11-21 14:29:30|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|25
1763735380000|2025-11-21 14:29:40|234.17|234.09|234.17|234.04|234.17|234.09|234.17|234.04|11
1763735390000|2025-11-21 14:29:50|234.12||234.12||234.12||234.12||0
1763735400000|2025-11-21 14:30:00|234.07|233.99|234.02|233.94|234.12|233.99|234.02|233.94|86
1763735410000|2025-11-21 14:30:10|234.07|233.89|234.07|233.99|234.07|233.99|234.02|233.89|96
1763735420000|2025-11-21 14:30:20|234.12|234.04|234.17|234.09|234.17|234.09|234.12|233.99|24
1763735430000|2025-11-21 14:30:30|234.22|234.14|234.32|234.19|234.32|234.19|234.22|234.09|122
1763735440000|2025-11-21 14:30:40|234.27|234.14|234.22|234.14|234.27|234.19|234.22|234.14|37
1763735450000|2025-11-21 14:30:50|234.17|234.09|234.12|233.99|234.17|234.09|234.12|233.99|3
1763735460000|2025-11-21 14:31:00|234.07|234.04|234.07|233.99|234.12|234.04|234.07|233.99|14
1763735470000|2025-11-21 14:31:10|234.02|233.94|233.92|233.84|234.02|233.94|233.92|233.84|35
1763735480000|2025-11-21 14:31:20|233.87|233.79|233.97|233.84|233.97|233.84|233.87|233.79|32
1763735490000|2025-11-21 14:31:30|233.92|233.89|233.97|233.84|233.97|233.89|233.92|233.84|42
1763735500000|2025-11-21 14:31:40|233.92|233.89|234.07|233.99|234.07|233.99|233.92|233.84|35
1763735510000|2025-11-21 14:31:50|234.12|233.94|234.12|234.04|234.12|234.04|234.12|233.94|16
1763735520000|2025-11-21 14:32:00|234.17|234.09|234.17|234.04|234.22|234.09|234.12|233.99|77
1763735530000|2025-11-21 14:32:10|234.12|234.09|234.22|234.14|234.22|234.14|234.12|234.04|116
1763735540000|2025-11-21 14:32:20|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|50
1763735550000|2025-11-21 14:32:30|234.32|234.24|234.37|234.24|234.37|234.29|234.32|234.24|71
1763735560000|2025-11-21 14:32:40|234.32|234.29|234.32|234.24|234.37|234.29|234.32|234.24|66
1763735570000|2025-11-21 14:32:50|234.27|234.19|234.27|234.19|234.32|234.19|234.22|234.14|46
1763735580000|2025-11-21 14:33:00|234.22|234.14|234.27|234.14|234.27|234.19|234.22|234.09|14
1763735590000|2025-11-21 14:33:10|234.22|234.19|234.27|234.14|234.32|234.19|234.22|234.14|41
1763735600000|2025-11-21 14:33:20|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|35
1763735610000|2025-11-21 14:33:30|234.22|234.19|234.17|234.09|234.27|234.19|234.12|234.04|174
1763735620000|2025-11-21 14:33:40|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|168
1763735630000|2025-11-21 14:33:50|234.32|234.24|234.32|234.24|234.32|234.24|234.27|234.19|18
1763735640000|2025-11-21 14:34:00|234.37|234.29|234.37|234.29|234.42|234.34|234.37|234.24|52
1763735650000|2025-11-21 14:34:10|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.24|18
1763735660000|2025-11-21 14:34:20|234.32|234.24|234.37|234.29|234.42|234.29|234.32|234.24|32
1763735670000|2025-11-21 14:34:30|234.42|234.34|234.27|234.19|234.42|234.34|234.27|234.19|11
1763735680000|2025-11-21 14:34:40|234.32|234.14|234.27|234.19|234.32|234.19|234.22|234.14|7
1763735690000|2025-11-21 14:34:50|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|9
1763735700000|2025-11-21 14:35:00|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|32
1763735710000|2025-11-21 14:35:10|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|33
1763735720000|2025-11-21 14:35:20|234.12|234.09|234.17|234.09|234.17|234.09|234.12|234.04|29
1763735730000|2025-11-21 14:35:30|234.12|234.04|234.17|234.04|234.17|234.09|234.12|234.04|31
1763735740000|2025-11-21 14:35:40|234.22|234.09|234.22|234.14|234.27|234.19|234.22|234.04|87
1763735750000|2025-11-21 14:35:50|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|2
1763735760000|2025-11-21 14:36:00|234.32|234.24|234.27|234.14|234.37|234.24|234.27|234.14|11
1763735770000|2025-11-21 14:36:10|234.22|234.19|234.22|234.09|234.27|234.19|234.22|234.09|34
1763735780000|2025-11-21 14:36:20|234.27|234.14|234.27|234.14|234.27|234.19|234.22|234.09|14
1763735790000|2025-11-21 14:36:30|234.32|234.19|234.37|234.29|234.37|234.29|234.32|234.14|38
1763735800000|2025-11-21 14:36:40|234.32|234.24|234.37|234.24|234.37|234.29|234.32|234.24|26
1763735810000|2025-11-21 14:36:50|234.42|234.29|234.42|234.29|234.42|234.29|234.42|234.24|5
1763735820000|2025-11-21 14:37:00|234.37|234.24|234.42|234.34|234.42|234.34|234.37|234.24|23
1763735830000|2025-11-21 14:37:10|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|30
1763735840000|2025-11-21 14:37:20|234.47|234.29|234.37|234.29|234.47|234.39|234.37|234.29|37
1763735850000|2025-11-21 14:37:30|234.42|234.34|234.47|234.39|234.47|234.39|234.37|234.34|107
1763735860000|2025-11-21 14:37:40|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|48
1763735870000|2025-11-21 14:37:50|234.42|234.34|234.37|234.29|234.47|234.39|234.37|234.29|10
1763735880000|2025-11-21 14:38:00|234.42|234.34|234.37|234.24|234.47|234.34|234.37|234.24|12
1763735890000|2025-11-21 14:38:10||234.29||234.29||234.29||234.24|29
1763735900000|2025-11-21 14:38:20|234.32|234.24|234.32|234.24|234.37|234.24|234.32|234.24|13
1763735910000|2025-11-21 14:38:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.14|107
1763735920000|2025-11-21 14:38:40||234.14||234.19||234.19||234.14|3
1763735930000|2025-11-21 14:38:50|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|13
1763735940000|2025-11-21 14:39:00|234.32|234.14|234.27|234.19|234.32|234.19|234.27|234.14|3
1763735950000|2025-11-21 14:39:10|234.22|234.14|234.22|234.14|234.27|234.14|234.22|234.14|21
1763735960000|2025-11-21 14:39:20|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.14|41
1763735970000|2025-11-21 14:39:30|234.22|234.14|234.12|234.04|234.22|234.14|234.12|234.04|8
1763735980000|2025-11-21 14:39:40|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|20
1763735990000|2025-11-21 14:39:50||233.99||233.99||233.99||233.99|0
1763736000000|2025-11-21 14:40:00|234.07|233.94|233.87|233.79|234.07|233.94|233.87|233.79|148
1763736010000|2025-11-21 14:40:10|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.79|281
1763736020000|2025-11-21 14:40:20|233.97|233.89|234.12|233.99|234.12|233.99|233.97|233.89|52
1763736030000|2025-11-21 14:40:30|234.07|233.94|234.17|234.04|234.17|234.04|234.07|233.94|62
1763736040000|2025-11-21 14:40:40|234.12|233.99|234.12|233.99|234.17|234.04|234.07|233.99|21
1763736050000|2025-11-21 14:40:50|234.07|234.04|234.17|234.04|234.17|234.09|234.07|233.99|4
1763736060000|2025-11-21 14:41:00|234.22|234.09|234.22|234.14|234.22|234.14|234.17|234.09|45
1763736070000|2025-11-21 14:41:10|234.17|234.09|234.07|233.99|234.17|234.14|234.07|233.99|34
1763736080000|2025-11-21 14:41:20|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|20
1763736090000|2025-11-21 14:41:30|234.07|233.99|234.12|234.04|234.17|234.04|234.07|233.99|3
1763736100000|2025-11-21 14:41:40|234.17|234.09|234.17|234.09|234.22|234.09|234.17|234.09|15
1763736110000|2025-11-21 14:41:50|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|16
1763736120000|2025-11-21 14:42:00|234.32|234.24|234.42|234.34|234.42|234.34|234.32|234.24|40
1763736130000|2025-11-21 14:42:10|234.37|234.29|234.32|234.24|234.37|234.29|234.32|234.19|31
1763736140000|2025-11-21 14:42:20|234.27|234.19|234.22|234.14|234.32|234.19|234.22|234.14|4
1763736150000|2025-11-21 14:42:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|7
1763736160000|2025-11-21 14:42:40|234.12|234.04|234.12|233.99|234.12|234.04|234.07|233.99|47
1763736170000|2025-11-21 14:42:50|234.07|234.04|234.12|234.04|234.12|234.04|234.07|234.04|1
1763736180000|2025-11-21 14:43:00|234.17|234.09|234.12|233.99|234.17|234.09|234.07|233.99|69
1763736190000|2025-11-21 14:43:10|234.07|234.04|234.07|233.99|234.12|234.04|234.07|233.99|9
1763736200000|2025-11-21 14:43:20|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|14
1763736210000|2025-11-21 14:43:30|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|9
1763736220000|2025-11-21 14:43:40|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|42
1763736230000|2025-11-21 14:43:50|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|2
1763736240000|2025-11-21 14:44:00|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|0
1763736250000|2025-11-21 14:44:10|234.12||234.12||234.12||234.12||4
1763736260000|2025-11-21 14:44:20||234.04||233.99||234.04||233.99|1
1763736270000|2025-11-21 14:44:30||234.04||233.99||234.04||233.99|0
1763736280000|2025-11-21 14:44:40|234.07|233.94|234.07|233.94|234.07|233.94|234.07|233.94|56
1763736290000|2025-11-21 14:44:50|234.02|233.99|234.02|233.94|234.02|233.99|234.02|233.94|16
1763736300000|2025-11-21 14:45:00|233.97|233.89|233.97|233.89|233.97|233.94|233.97|233.89|7
1763736310000|2025-11-21 14:45:10|233.92|233.84|233.97|233.84|233.97|233.89|233.92|233.84|33
1763736320000|2025-11-21 14:45:20|233.92|233.89|233.92|233.79|233.97|233.89|233.87|233.79|66
1763736330000|2025-11-21 14:45:30|233.87|233.74|233.87|233.74|233.92|233.74|233.87|233.74|74
1763736340000|2025-11-21 14:45:40|233.92|233.79|233.87|233.74|233.92|233.79|233.87|233.74|76
1763736350000|2025-11-21 14:45:50|233.92|233.79|233.92|233.84|233.92|233.84|233.87|233.74|95
1763736360000|2025-11-21 14:46:00|233.97|233.79|233.97|233.89|234.02|233.94|233.97|233.79|40
1763736370000|2025-11-21 14:46:10||233.84||233.89||233.89||233.84|0
1763736380000|2025-11-21 14:46:20|234.02|233.94|233.92|233.84|234.02|233.94|233.92|233.84|108
1763736390000|2025-11-21 14:46:30|233.97|233.79|233.82|233.74|233.97|233.84|233.82|233.74|23
1763736400000|2025-11-21 14:46:40|233.77|233.69|233.87|233.79|233.87|233.79|233.77|233.69|10
1763736410000|2025-11-21 14:46:50|233.82|233.74|233.82|233.74|233.87|233.74|233.82|233.69|224
1763736420000|2025-11-21 14:47:00|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.74|75
1763736430000|2025-11-21 14:47:10|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|83
1763736440000|2025-11-21 14:47:20|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|59
1763736450000|2025-11-21 14:47:30|233.82|233.74|233.67|233.59|233.82|233.74|233.67|233.59|56
1763736460000|2025-11-21 14:47:40|233.72|233.64|233.77|233.69|233.82|233.69|233.67|233.59|42
1763736470000|2025-11-21 14:47:50|233.82|233.74|233.72|233.64|233.82|233.74|233.72|233.64|129
1763736480000|2025-11-21 14:48:00|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|60
1763736490000|2025-11-21 14:48:10|233.87|233.79|234.02|233.94|234.02|233.94|233.87|233.79|29
1763736500000|2025-11-21 14:48:20|233.97|233.89|233.97|233.84|233.97|233.94|233.92|233.84|76
1763736510000|2025-11-21 14:48:30|233.92|233.89|233.87|233.79|233.97|233.89|233.87|233.79|2
1763736520000|2025-11-21 14:48:40|233.92|233.84|233.97|233.89|233.97|233.89|233.92|233.84|25
1763736530000|2025-11-21 14:48:50|234.02|233.94|234.02|233.94|234.07|233.99|234.02|233.94|41
1763736540000|2025-11-21 14:49:00|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|181
1763736550000|2025-11-21 14:49:10|234.07|233.99|234.07|233.94|234.12|233.99|234.07|233.94|57
1763736560000|2025-11-21 14:49:20|234.02|233.89|233.87|233.79|234.02|233.89|233.87|233.74|47
1763736570000|2025-11-21 14:49:30|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|11
1763736580000|2025-11-21 14:49:40|233.92|233.84|233.97|233.84|233.97|233.89|233.87|233.79|8
1763736590000|2025-11-21 14:49:50|233.92|233.89|233.97|233.89|233.97|233.89|233.92|233.84|34
1763736600000|2025-11-21 14:50:00|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.79|44
1763736610000|2025-11-21 14:50:10|233.97|233.79|234.02|233.89|234.02|233.94|233.92|233.79|3
1763736620000|2025-11-21 14:50:20|233.97|233.84|233.92|233.84|233.97|233.89|233.92|233.84|13
1763736630000|2025-11-21 14:50:30|233.87|233.79|233.87|233.79|233.92|233.84|233.87|233.74|12
1763736640000|2025-11-21 14:50:40|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|0
1763736650000|2025-11-21 14:50:50|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|10
1763736660000|2025-11-21 14:51:00|233.87|233.84|233.82|233.74|233.92|233.84|233.82|233.74|5
1763736670000|2025-11-21 14:51:10|233.87|233.79|233.87|233.79|233.87|233.79|233.82|233.69|62
1763736680000|2025-11-21 14:51:20|233.92|233.74|233.92|233.84|233.92|233.84|233.82|233.74|27
1763736690000|2025-11-21 14:51:30|233.97|233.89|233.97|233.89|234.02|233.94|233.97|233.84|85
1763736700000|2025-11-21 14:51:40|234.02|233.94|234.02|233.89|234.02|233.94|234.02|233.89|7
1763736710000|2025-11-21 14:51:50|233.97|233.84|233.92|233.84|233.97|233.89|233.92|233.84|5
1763736720000|2025-11-21 14:52:00|233.87|233.79|233.87|233.79|233.87|233.79|233.77|233.69|21
1763736730000|2025-11-21 14:52:10|233.82|233.74|233.82|233.74|233.87|233.79|233.77|233.69|43
1763736740000|2025-11-21 14:52:20|233.87|233.69|233.92|233.79|233.92|233.79|233.87|233.69|22
1763736750000|2025-11-21 14:52:30|233.87|233.84|233.92|233.79|233.97|233.89|233.87|233.79|42
1763736760000|2025-11-21 14:52:40|233.87|233.84|233.97|233.89|234.02|233.89|233.87|233.79|7
1763736770000|2025-11-21 14:52:50|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|127
1763736780000|2025-11-21 14:53:00|233.97|233.89|234.02|233.89|234.02|233.94|233.97|233.89|29
1763736790000|2025-11-21 14:53:10|233.97|233.84|234.02|233.89|234.02|233.89|233.97|233.84|2
1763736800000|2025-11-21 14:53:20|233.97||233.97||234.02||233.97||29
1763736810000|2025-11-21 14:53:30|234.02|233.94|233.97|233.89|234.07|233.94|233.92|233.84|59
1763736820000|2025-11-21 14:53:40|234.02|233.84|233.97|233.84|234.02|233.89|233.92|233.84|2
1763736830000|2025-11-21 14:53:50|233.92|233.89|233.97|233.84|233.97|233.89|233.92|233.84|4
1763736840000|2025-11-21 14:54:00|234.02|233.89|234.02|233.94|234.07|233.94|234.02|233.89|23
1763736850000|2025-11-21 14:54:10|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|11
1763736860000|2025-11-21 14:54:20|234.12|234.04|234.12|234.04|234.12|234.04|234.07|234.04|2
1763736870000|2025-11-21 14:54:30|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|151
1763736880000|2025-11-21 14:54:40|234.22|234.04|234.17|234.04|234.22|234.14|234.17|234.04|10
1763736890000|2025-11-21 14:54:50|234.12|234.09|234.12|234.04|234.17|234.09|234.12|234.04|6
1763736900000|2025-11-21 14:55:00|234.07|233.99|234.12|234.04|234.17|234.09|234.07|233.99|20
1763736910000|2025-11-21 14:55:10|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.09|11
1763736920000|2025-11-21 14:55:20|234.12|234.04|234.22|234.14|234.22|234.14|234.12|234.04|100
1763736930000|2025-11-21 14:55:30|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|14
1763736940000|2025-11-21 14:55:40|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|39
1763736950000|2025-11-21 14:55:50|234.12|234.04|234.17|234.09|234.22|234.09|234.12|234.04|8
1763736960000|2025-11-21 14:56:00|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|54
1763736970000|2025-11-21 14:56:10|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.04|47
1763736980000|2025-11-21 14:56:20|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|49
1763736990000|2025-11-21 14:56:30|234.02|233.94|234.02|233.94|234.07|233.99|233.97|233.89|172
1763737000000|2025-11-21 14:56:40|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|74
1763737010000|2025-11-21 14:56:50|233.97|233.89|234.07|233.99|234.07|233.99|233.97|233.89|65
1763737020000|2025-11-21 14:57:00|234.12|234.04|234.17|234.09|234.22|234.09|234.07|234.04|88
1763737030000|2025-11-21 14:57:10|234.12|234.04|234.07|233.99|234.12|234.09|234.07|233.99|13
1763737040000|2025-11-21 14:57:20|234.02|233.94|234.07|233.94|234.07|233.99|234.02|233.94|53
1763737050000|2025-11-21 14:57:30|234.02|233.99|234.07|233.99|234.07|233.99|234.02|233.94|13
1763737060000|2025-11-21 14:57:40|234.12|234.04|234.12|234.04|234.17|234.09|234.12|234.04|38
1763737070000|2025-11-21 14:57:50|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|140
1763737080000|2025-11-21 14:58:00||234.09||234.09||234.09||234.04|8
1763737090000|2025-11-21 14:58:10|234.22||234.17||234.22||234.17||32
1763737100000|2025-11-21 14:58:20|||||||||31
1763737110000|2025-11-21 14:58:30|234.22||234.22||234.22||234.17||34
1763737120000|2025-11-21 14:58:40|234.27|234.14|234.27|234.14|234.27|234.14|234.27|234.14|26
1763737130000|2025-11-21 14:58:50|234.22||234.27||234.27||234.22||1
1763737140000|2025-11-21 14:59:00|234.22||234.27||234.27||234.22||34
1763737150000|2025-11-21 14:59:10||234.19||234.14||234.19||234.14|61
1763737160000|2025-11-21 14:59:20|234.32|234.19|234.27|234.19|234.32|234.19|234.27|234.19|7
1763737170000|2025-11-21 14:59:30|234.32|234.14|234.32|234.19|234.32|234.19|234.27|234.14|26
1763737180000|2025-11-21 14:59:40|234.27||234.27||234.32||234.27||0
1763737190000|2025-11-21 14:59:50|234.32|234.14|234.27|234.14|234.32|234.14|234.22|234.14|38
1763737200000|2025-11-21 15:00:00|234.32|234.19|234.32|234.24|234.37|234.29|234.22|234.09|202
1763737210000|2025-11-21 15:00:10|234.37||234.32||234.37||234.32||13
1763737220000|2025-11-21 15:00:20|234.37|234.29|234.27|234.19|234.37|234.29|234.27|234.19|101
1763737230000|2025-11-21 15:00:30|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.09|79
1763737240000|2025-11-21 15:00:40|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|52
1763737250000|2025-11-21 15:00:50|234.17|234.14|234.17|234.09|234.22|234.14|234.17|234.09|21
1763737260000|2025-11-21 15:01:00|234.12|234.04|234.12|233.99|234.17|234.04|234.12|233.99|107
1763737270000|2025-11-21 15:01:10|234.07|233.94|234.07|233.94|234.07|233.94|234.02|233.94|69
1763737280000|2025-11-21 15:01:20|234.02|233.99|234.02|233.94|234.12|234.04|234.02|233.94|143
1763737290000|2025-11-21 15:01:30|234.07|233.89|233.97|233.89|234.07|233.94|233.97|233.89|198
1763737300000|2025-11-21 15:01:40|234.02|233.94|234.02|233.89|234.02|233.94|233.97|233.89|41
1763737310000|2025-11-21 15:01:50||233.94||233.94||233.94||233.89|36
1763737320000|2025-11-21 15:02:00|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|39
1763737330000|2025-11-21 15:02:10|233.97|233.89|233.92|233.84|233.97|233.89|233.87|233.79|94
1763737340000|2025-11-21 15:02:20|233.97|233.89|233.87|233.79|233.97|233.89|233.87|233.79|168
1763737350000|2025-11-21 15:02:30|233.92|233.84|233.77|233.69|233.92|233.84|233.77|233.69|166
1763737360000|2025-11-21 15:02:40|233.82|233.74|233.87|233.74|233.87|233.79|233.82|233.69|6
1763737370000|2025-11-21 15:02:50|233.82|233.79|233.92|233.84|233.92|233.84|233.82|233.74|51
1763737380000|2025-11-21 15:03:00|233.97|233.79|233.87|233.74|233.97|233.79|233.87|233.74|38
1763737390000|2025-11-21 15:03:10|233.92|233.79|233.92|233.84|233.92|233.84|233.92|233.74|6
1763737400000|2025-11-21 15:03:20|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.74|33
1763737410000|2025-11-21 15:03:30||233.74||233.74||233.79||233.74|39
1763737420000|2025-11-21 15:03:40|233.82|233.79|233.87|233.79|233.87|233.79|233.82|233.69|18
1763737430000|2025-11-21 15:03:50|233.82|233.74|233.92|233.84|233.92|233.84|233.82|233.74|34
1763737440000|2025-11-21 15:04:00|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.69|82
1763737450000|2025-11-21 15:04:10|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|49
1763737460000|2025-11-21 15:04:20|233.82|233.79|233.77|233.69|233.82|233.79|233.77|233.69|48
1763737470000|2025-11-21 15:04:30|233.72|233.64|233.77|233.69|233.82|233.69|233.72|233.64|29
1763737480000|2025-11-21 15:04:40|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|39
1763737490000|2025-11-21 15:04:50|233.72|233.64|233.72|233.64|233.77|233.64|233.72|233.64|14
1763737500000|2025-11-21 15:05:00|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|41
1763737510000|2025-11-21 15:05:10|233.87|233.69|233.92|233.79|233.97|233.84|233.77|233.69|46
1763737520000|2025-11-21 15:05:20|233.97|233.84|233.92|233.84|233.97|233.84|233.92|233.84|21
1763737530000|2025-11-21 15:05:30|233.97|233.89|233.97|233.84|233.97|233.89|233.92|233.84|1
1763737540000|2025-11-21 15:05:40|233.92|233.89|234.02|233.94|234.02|233.94|233.92|233.89|82
1763737550000|2025-11-21 15:05:50|234.07|233.99|234.07|233.99|234.07|233.99|234.02|233.94|106
1763737560000|2025-11-21 15:06:00|234.02|233.94|234.22|234.09|234.22|234.09|233.97|233.89|160
1763737570000|2025-11-21 15:06:10|234.17|234.04|234.17|234.09|234.17|234.09|234.12|234.04|64
1763737580000|2025-11-21 15:06:20|234.22|234.14|234.22|234.14|234.22|234.14|234.22|234.09|123
1763737590000|2025-11-21 15:06:30|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.09|8
1763737600000|2025-11-21 15:06:40|234.17|234.09|234.17|234.09|234.17|234.14|234.17|234.09|44
1763737610000|2025-11-21 15:06:50|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.14|17
1763737620000|2025-11-21 15:07:00|234.17|234.09|234.17|234.04|234.17|234.09|234.12|234.04|29
1763737630000|2025-11-21 15:07:10|234.12|234.09|234.12|234.04|234.17|234.09|234.12|234.04|64
1763737640000|2025-11-21 15:07:20|234.07|233.99|234.12|233.99|234.12|234.04|234.02|233.94|42
1763737650000|2025-11-21 15:07:30|234.07|234.04|234.07|233.99|234.07|234.04|234.07|233.94|60
1763737660000|2025-11-21 15:07:40|234.02|233.94|234.12|234.04|234.12|234.04|234.02|233.94|43
1763737670000|2025-11-21 15:07:50|234.07|233.99|234.07|233.99|234.12|233.99|234.07|233.99|48
1763737680000|2025-11-21 15:08:00|234.12|233.94|234.02|233.94|234.12|233.99|234.02|233.94|3
1763737690000|2025-11-21 15:08:10|233.97|233.89|233.92|233.84|234.02|233.94|233.92|233.79|46
1763737700000|2025-11-21 15:08:20|233.97|233.79|233.92|233.79|233.97|233.89|233.87|233.79|20
1763737710000|2025-11-21 15:08:30|233.87|233.84|233.92|233.84|233.92|233.84|233.82|233.74|54
1763737720000|2025-11-21 15:08:40|233.97|233.79|233.92|233.79|233.97|233.84|233.87|233.79|8
1763737730000|2025-11-21 15:08:50|233.87|233.84|233.87|233.79|233.92|233.84|233.87|233.79|6
1763737740000|2025-11-21 15:09:00|233.92|233.84|233.97|233.84|233.97|233.89|233.87|233.84|135
1763737750000|2025-11-21 15:09:10|234.02|233.89|233.97|233.89|234.02|233.94|233.92|233.84|25
1763737760000|2025-11-21 15:09:20|234.02|233.94|234.02|233.94|234.07|233.99|234.02|233.94|154
1763737770000|2025-11-21 15:09:30|234.07|233.99|234.07|233.94|234.12|233.99|234.02|233.94|23
1763737780000|2025-11-21 15:09:40|234.02|233.99|234.02|233.89|234.12|233.99|233.97|233.89|34
1763737790000|2025-11-21 15:09:50|233.97|233.94|234.02|233.94|234.07|233.94|233.97|233.89|16
1763737800000|2025-11-21 15:10:00|233.97|233.89|233.92|233.84|234.02|233.94|233.92|233.84|27
1763737810000|2025-11-21 15:10:10|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|65
1763737820000|2025-11-21 15:10:20|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.84|33
1763737830000|2025-11-21 15:10:30|234.02|233.84|234.07|233.94|234.07|233.94|233.97|233.84|106
1763737840000|2025-11-21 15:10:40|234.02|233.99|234.07|233.99|234.12|234.04|234.02|233.94|8
1763737850000|2025-11-21 15:10:50|234.02|233.94|234.12|234.04|234.12|234.04|234.02|233.94|18
1763737860000|2025-11-21 15:11:00|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|85
1763737870000|2025-11-21 15:11:10|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|72
1763737880000|2025-11-21 15:11:20|234.02|233.84|233.97|233.84|234.02|233.89|233.97|233.84|15
1763737890000|2025-11-21 15:11:30|234.02|233.89|234.07|233.94|234.12|233.99|234.02|233.89|8
1763737900000|2025-11-21 15:11:40|234.02|233.89|234.02|233.94|234.07|233.94|234.02|233.89|30
1763737910000|2025-11-21 15:11:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|5
1763737920000|2025-11-21 15:12:00|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|77
1763737930000|2025-11-21 15:12:10|234.12|233.94|234.02|233.94|234.12|233.94|234.02|233.94|15
1763737940000|2025-11-21 15:12:20|234.07|233.89|233.87|233.79|234.07|233.94|233.87|233.79|41
1763737950000|2025-11-21 15:12:30|233.92|233.84|233.97|233.89|234.02|233.89|233.87|233.79|30
1763737960000|2025-11-21 15:12:40|234.02|233.94|234.07|233.99|234.07|233.99|233.97|233.84|85
1763737970000|2025-11-21 15:12:50|234.02|233.94|234.02|233.94|234.02|233.99|234.02|233.94|8
1763737980000|2025-11-21 15:13:00|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|10
1763737990000|2025-11-21 15:13:10|233.92|233.84|233.92|233.79|233.92|233.84|233.92|233.79|32
1763738000000|2025-11-21 15:13:20|233.87|233.84|233.92|233.84|233.92|233.84|233.87|233.74|46
1763738010000|2025-11-21 15:13:30|233.87|233.79|233.92|233.79|233.92|233.84|233.87|233.74|8
1763738020000|2025-11-21 15:13:40|233.87|233.84|233.92|233.84|233.97|233.84|233.87|233.79|8
1763738030000|2025-11-21 15:13:50|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|2
1763738040000|2025-11-21 15:14:00|233.87|233.79|233.92|233.79|233.92|233.79|233.82|233.74|28
1763738050000|2025-11-21 15:14:10|233.97|233.84|233.97|233.89|234.02|233.94|233.97|233.79|302
1763738060000|2025-11-21 15:14:20|233.92|233.84|233.92|233.84|233.92|233.89|233.92|233.84|47
1763738070000|2025-11-21 15:14:30|233.97|233.89|234.02|233.94|234.02|233.94|233.92|233.89|27
1763738080000|2025-11-21 15:14:40|233.97|233.89|234.02|233.94|234.07|233.99|233.97|233.89|30
1763738090000|2025-11-21 15:14:50|234.07|233.99|234.02|233.89|234.07|233.99|234.02|233.89|0
1763738100000|2025-11-21 15:15:00|233.97|233.94|233.97|233.89|234.07|233.99|233.97|233.89|34
1763738110000|2025-11-21 15:15:10|234.02|233.84|234.07|233.94|234.07|233.94|233.97|233.84|31
1763738120000|2025-11-21 15:15:20|234.02|233.99|234.07|233.94|234.07|233.99|234.02|233.94|0
1763738130000|2025-11-21 15:15:30|234.02|233.89|233.92|233.84|234.02|233.89|233.87|233.79|50
1763738140000|2025-11-21 15:15:40|233.97|233.79|234.02|233.94|234.02|233.94|233.97|233.79|16
1763738150000|2025-11-21 15:15:50|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|29
1763738160000|2025-11-21 15:16:00|233.87|233.79|233.97|233.89|233.97|233.89|233.87|233.79|27
1763738170000|2025-11-21 15:16:10|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|9
1763738180000|2025-11-21 15:16:20|233.87|233.79|233.97|233.84|233.97|233.84|233.87|233.79|78
1763738190000|2025-11-21 15:16:30|233.92||233.92||233.97||233.92||57
1763738200000|2025-11-21 15:16:40|233.97|233.89|233.92|233.84|234.02|233.89|233.92|233.84|29
1763738210000|2025-11-21 15:16:50|233.97||233.92||233.97||233.92||5
1763738220000|2025-11-21 15:17:00|233.87|233.79|233.72|233.64|233.87|233.79|233.72|233.64|84
1763738230000|2025-11-21 15:17:10|233.77|233.69|233.77|233.69|233.82|233.69|233.72|233.69|12
1763738240000|2025-11-21 15:17:20|233.82||233.77||233.82||233.77||15
1763738250000|2025-11-21 15:17:30|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|61
1763738260000|2025-11-21 15:17:40|233.72|233.64|233.72|233.64|233.77|233.64|233.72|233.59|47
1763738270000|2025-11-21 15:17:50|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|11
1763738280000|2025-11-21 15:18:00|233.82|233.69|233.82|233.74|233.87|233.79|233.77|233.69|126
1763738290000|2025-11-21 15:18:10|233.87|233.79|233.92|233.79|233.92|233.79|233.82|233.74|14
1763738300000|2025-11-21 15:18:20|233.87|233.74|233.77|233.64|233.92|233.74|233.77|233.64|78
1763738310000|2025-11-21 15:18:30|233.72|233.69|233.77|233.64|233.77|233.69|233.72|233.64|34
1763738320000|2025-11-21 15:18:40|233.82|233.69|233.77|233.69|233.82|233.69|233.77|233.69|13
1763738330000|2025-11-21 15:18:50|233.82|233.74|233.87|233.79|233.92|233.79|233.77|233.74|5
1763738340000|2025-11-21 15:19:00|233.92|233.84|233.82|233.74|233.92|233.84|233.82|233.74|33
1763738350000|2025-11-21 15:19:10|233.87|233.79|233.87|233.79|233.92|233.79|233.87|233.79|32
1763738360000|2025-11-21 15:19:20|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|22
1763738370000|2025-11-21 15:19:30|233.87|233.79|233.92|233.84|233.97|233.84|233.87|233.79|43
1763738380000|2025-11-21 15:19:40|233.97|233.94|234.02|233.94|234.02|233.94|233.92|233.89|106
1763738390000|2025-11-21 15:19:50|233.97|233.89|234.02|233.94|234.02|233.94|233.97|233.89|6
1763738400000|2025-11-21 15:20:00|234.07|233.89|233.87|233.79|234.07|233.94|233.87|233.79|83
1763738410000|2025-11-21 15:20:10|233.82|233.74|233.57|233.49|233.82|233.74|233.57|233.44|242
1763738420000|2025-11-21 15:20:20|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|68
1763738430000|2025-11-21 15:20:30|233.52|233.44|233.47|233.39|233.57|233.44|233.47|233.39|49
1763738440000|2025-11-21 15:20:40|233.52|233.34|233.52|233.39|233.52|233.39|233.42|233.34|13
1763738450000|2025-11-21 15:20:50|233.47|233.44|233.57|233.49|233.62|233.54|233.47|233.44|20
1763738460000|2025-11-21 15:21:00|233.52|233.44|233.47|233.39|233.52|233.44|233.47|233.34|10
1763738470000|2025-11-21 15:21:10|233.42|233.34|233.37|233.29|233.47|233.39|233.37|233.29|0
1763738480000|2025-11-21 15:21:20|233.42|233.34|233.42|233.34|233.47|233.34|233.37|233.29|85
1763738490000|2025-11-21 15:21:30|233.47|233.39|233.57|233.44|233.57|233.49|233.42|233.39|123
1763738500000|2025-11-21 15:21:40|233.52|233.39|233.52|233.44|233.52|233.44|233.47|233.39|36
1763738510000|2025-11-21 15:21:50|233.47|233.39|233.52|233.44|233.57|233.44|233.47|233.39|0
1763738520000|2025-11-21 15:22:00|233.57|233.39|233.52|233.44|233.57|233.49|233.52|233.39|4
1763738530000|2025-11-21 15:22:10|233.47|233.39|233.57|233.49|233.57|233.49|233.42|233.34|53
1763738540000|2025-11-21 15:22:20||233.44||233.49||233.49||233.44|17
1763738550000|2025-11-21 15:22:30|233.62|233.54|233.67|233.54|233.72|233.64|233.57|233.49|19
1763738560000|2025-11-21 15:22:40|233.72|233.59|233.82|233.74|233.87|233.74|233.72|233.59|24
1763738570000|2025-11-21 15:22:50|233.77|233.69|233.77|233.69|233.82|233.69|233.72|233.64|21
1763738580000|2025-11-21 15:23:00|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.64|124
1763738590000|2025-11-21 15:23:10|233.82|233.64|233.82|233.74|233.82|233.74|233.72|233.64|134
1763738600000|2025-11-21 15:23:20|233.87|233.79|233.87|233.79|233.92|233.84|233.82|233.74|31
1763738610000|2025-11-21 15:23:30|233.92|233.84|233.87|233.74|233.92|233.84|233.87|233.74|9
1763738620000|2025-11-21 15:23:40|233.92|233.79|233.92|233.84|233.92|233.84|233.87|233.74|3
1763738630000|2025-11-21 15:23:50|233.87|233.79|233.87|233.74|233.92|233.84|233.87|233.74|24
1763738640000|2025-11-21 15:24:00|233.82|233.79|233.77|233.69|233.87|233.79|233.77|233.69|22
1763738650000|2025-11-21 15:24:10|233.82|233.64|233.72|233.64|233.82|233.64|233.67|233.54|5
1763738660000|2025-11-21 15:24:20|233.67|233.59|233.87|233.79|233.87|233.79|233.67|233.59|6
1763738670000|2025-11-21 15:24:30|233.92|233.74|233.92|233.79|233.92|233.84|233.92|233.74|102
1763738680000|2025-11-21 15:24:40|233.87|233.74|233.97|233.89|233.97|233.89|233.87|233.74|117
1763738690000|2025-11-21 15:24:50|234.02|233.84|233.97|233.89|234.02|233.94|233.97|233.84|117
1763738700000|2025-11-21 15:25:00|234.02|233.94|234.17|234.09|234.17|234.09|234.02|233.89|44
1763738710000|2025-11-21 15:25:10|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.04|7
1763738720000|2025-11-21 15:25:20|234.17|234.09|234.22|234.14|234.22|234.14|234.17|234.04|1
1763738730000|2025-11-21 15:25:30|234.27|234.19|234.17|234.09|234.27|234.19|234.17|234.09|38
1763738740000|2025-11-21 15:25:40|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|9
1763738750000|2025-11-21 15:25:50|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.04|33
1763738760000|2025-11-21 15:26:00|234.12|234.04|234.12|234.04|234.12|234.09|234.12|233.99|6
1763738770000|2025-11-21 15:26:10||233.99||234.04||234.04||233.99|18
1763738780000|2025-11-21 15:26:20|234.07|233.99|234.02|233.94|234.12|234.04|233.97|233.89|24
1763738790000|2025-11-21 15:26:30|233.97|233.89|233.92|233.84|234.07|233.94|233.92|233.84|65
1763738800000|2025-11-21 15:26:40|233.97|233.89|234.07|233.99|234.07|233.99|233.92|233.89|44
1763738810000|2025-11-21 15:26:50|234.12|233.94|234.17|234.09|234.17|234.09|234.12|233.94|43
1763738820000|2025-11-21 15:27:00|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.94|13
1763738830000|2025-11-21 15:27:10|234.02|233.94|234.12|233.99|234.12|234.04|234.02|233.94|8
1763738840000|2025-11-21 15:27:20|234.02|234.04|234.07|233.99|234.07|234.04|234.02|233.94|0
1763738850000|2025-11-21 15:27:30|234.02|233.94|233.92|233.84|234.02|233.94|233.92|233.84|11
1763738860000|2025-11-21 15:27:40|233.87|233.79|233.87|233.79|233.92|233.84|233.87|233.79|9
1763738870000|2025-11-21 15:27:50|233.92|233.74|233.82|233.74|233.92|233.79|233.82|233.74|15
1763738880000|2025-11-21 15:28:00|233.87|233.69|233.77|233.64|233.87|233.74|233.72|233.64|8
1763738890000|2025-11-21 15:28:10|233.72|233.69|233.62|233.54|233.77|233.69|233.62|233.54|41
1763738900000|2025-11-21 15:28:20|233.67||233.67||233.67||233.62||2
1763738910000|2025-11-21 15:28:30|233.62|233.59|233.72|233.64|233.72|233.64|233.62|233.59|13
1763738920000|2025-11-21 15:28:40|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|73
1763738930000|2025-11-21 15:28:50|233.67|233.59|233.62|233.49|233.67|233.59|233.62|233.49|4
1763738940000|2025-11-21 15:29:00|233.57|233.54|233.62|233.54|233.67|233.59|233.57|233.49|21
1763738950000|2025-11-21 15:29:10|233.67|233.49|233.62|233.54|233.67|233.54|233.62|233.49|18
1763738960000|2025-11-21 15:29:20|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|2
1763738970000|2025-11-21 15:29:30|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|33
1763738980000|2025-11-21 15:29:40|233.72|233.54|233.67|233.59|233.72|233.59|233.67|233.54|15
1763738990000|2025-11-21 15:29:50|233.62|233.54|233.57|233.49|233.67|233.59|233.57|233.49|26
1763739000000|2025-11-21 15:30:00|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|118
1763739010000|2025-11-21 15:30:10|233.52|233.44|233.62|233.49|233.62|233.54|233.52|233.44|184
1763739020000|2025-11-21 15:30:20|233.57|233.54|233.67|233.54|233.67|233.59|233.57|233.49|30
1763739030000|2025-11-21 15:30:30|233.62|233.59|233.77|233.64|233.77|233.69|233.62|233.59|62
1763739040000|2025-11-21 15:30:40|233.82|233.69|233.77|233.69|233.82|233.74|233.72|233.64|57
1763739050000|2025-11-21 15:30:50|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|10
1763739060000|2025-11-21 15:31:00|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.64|31
1763739070000|2025-11-21 15:31:10|233.82||233.77||233.82||233.77||20
1763739080000|2025-11-21 15:31:20|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.74|14
1763739090000|2025-11-21 15:31:30|233.87|233.69|233.77|233.69|233.87|233.74|233.77|233.69|16
1763739100000|2025-11-21 15:31:40|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.64|232
1763739110000|2025-11-21 15:31:50||233.64||233.69||233.69||233.64|8
1763739120000|2025-11-21 15:32:00|233.82|233.74|233.77|233.64|233.82|233.74|233.77|233.64|65
1763739130000|2025-11-21 15:32:10|233.82|233.69|233.82|233.69|233.82|233.74|233.77|233.64|64
1763739140000|2025-11-21 15:32:20|233.77|233.74|233.92|233.79|233.92|233.79|233.77|233.74|16
1763739150000|2025-11-21 15:32:30|233.87|233.84|233.87|233.79|233.92|233.84|233.87|233.79|14
1763739160000|2025-11-21 15:32:40|233.92|233.74|233.82|233.69|233.92|233.74|233.77|233.69|150
1763739170000|2025-11-21 15:32:50|233.77|233.74|233.82|233.69|233.87|233.74|233.77|233.69|6
1763739180000|2025-11-21 15:33:00|233.77|233.74|233.77|233.69|233.82|233.74|233.77|233.69|19
1763739190000|2025-11-21 15:33:10|233.82|233.74|233.82|233.69|233.82|233.74|233.77|233.69|22
1763739200000|2025-11-21 15:33:20|233.77|233.64|233.77|233.69|233.82|233.69|233.77|233.64|12
1763739210000|2025-11-21 15:33:30|233.72|233.64|233.67|233.59|233.72|233.69|233.67|233.54|125
1763739220000|2025-11-21 15:33:40|233.62|233.54|233.62|233.54|233.62|233.59|233.62|233.54|0
1763739230000|2025-11-21 15:33:50|233.57|233.49|233.57|233.44|233.57|233.49|233.52|233.44|91
1763739240000|2025-11-21 15:34:00|233.52|233.49|233.82|233.69|233.82|233.69|233.52|233.49|253
1763739250000|2025-11-21 15:34:10|233.77|233.74|233.72|233.64|233.82|233.74|233.72|233.64|51
1763739260000|2025-11-21 15:34:20|233.77|233.69|233.72|233.59|233.77|233.69|233.72|233.59|1
1763739270000|2025-11-21 15:34:30|233.67|233.54|233.62|233.54|233.67|233.59|233.62|233.54|3
1763739280000|2025-11-21 15:34:40|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|17
1763739290000|2025-11-21 15:34:50|233.72|233.64|233.57|233.49|233.72|233.64|233.57|233.49|323
1763739300000|2025-11-21 15:35:00|233.52|233.44|233.52|233.44|233.57|233.49|233.52|233.44|39
1763739310000|2025-11-21 15:35:10|233.47|233.39|233.47|233.39|233.52|233.44|233.47|233.39|11
1763739320000|2025-11-21 15:35:20|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|32
1763739330000|2025-11-21 15:35:30|233.42|233.34|233.47|233.39|233.47|233.39|233.42|233.34|123
1763739340000|2025-11-21 15:35:40|233.42|233.34|233.37|233.29|233.47|233.34|233.37|233.29|12
1763739350000|2025-11-21 15:35:50|233.42|233.34|233.32|233.24|233.42|233.34|233.32|233.24|15
1763739360000|2025-11-21 15:36:00|233.37|233.19|233.32|233.24|233.37|233.24|233.27|233.19|226
1763739370000|2025-11-21 15:36:10|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|78
1763739380000|2025-11-21 15:36:20|233.27|233.24|233.27|233.19|233.37|233.24|233.27|233.19|42
1763739390000|2025-11-21 15:36:30|233.32|233.14|233.22|233.14|233.32|233.19|233.17|233.09|21
1763739400000|2025-11-21 15:36:40|233.27|233.09|233.17|233.09|233.27|233.19|233.17|233.09|20
1763739410000|2025-11-21 15:36:50|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|51
1763739420000|2025-11-21 15:37:00|233.12|233.04|233.02|232.94|233.12|233.09|233.02|232.94|100
1763739430000|2025-11-21 15:37:10|233.07|232.99|233.07|232.94|233.07|232.99|233.02|232.94|74
1763739440000|2025-11-21 15:37:20||232.99||232.99||232.99||232.99|83
1763739450000|2025-11-21 15:37:30|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|32
1763739460000|2025-11-21 15:37:40|233.12|233.04|233.07|232.99|233.12|233.09|233.02|232.94|58
1763739470000|2025-11-21 15:37:50|233.12||233.07||233.12||233.07||42
1763739480000|2025-11-21 15:38:00|233.12|233.04|233.07|232.99|233.17|233.04|233.07|232.99|21
1763739490000|2025-11-21 15:38:10|233.12|232.94|233.02|232.94|233.12|232.94|233.02|232.94|27
1763739500000|2025-11-21 15:38:20|233.07|232.99|233.07|232.99|233.07|232.99|233.02|232.94|13
1763739510000|2025-11-21 15:38:30|233.12|233.04|233.17|233.09|233.17|233.09|233.12|233.04|12
1763739520000|2025-11-21 15:38:40|233.27|233.14|233.22|233.14|233.27|233.14|233.22|233.09|35
1763739530000|2025-11-21 15:38:50|233.17|233.09|233.12|233.04|233.22|233.09|233.12|233.04|14
1763739540000|2025-11-21 15:39:00|233.17|232.99|233.07|232.99|233.17|232.99|233.02|232.94|51
1763739550000|2025-11-21 15:39:10|233.02|232.94|233.02|232.94|233.02|232.99|233.02|232.94|12
1763739560000|2025-11-21 15:39:20|233.07|232.89|233.07|232.94|233.07|232.94|233.07|232.89|64
1763739570000|2025-11-21 15:39:30|233.02|232.99|233.07|232.99|233.12|233.04|233.02|232.99|99
1763739580000|2025-11-21 15:39:40|233.12||233.12||233.12||233.12||2
1763739590000|2025-11-21 15:39:50||233.04||233.04||233.04||232.99|13
1763739600000|2025-11-21 15:40:00|233.07|232.99|233.02|232.94|233.12|232.99|233.02|232.89|30
1763739610000|2025-11-21 15:40:10|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.94|2
1763739620000|2025-11-21 15:40:20|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|23
1763739630000|2025-11-21 15:40:30|233.12|232.94|233.07|232.99|233.12|233.04|233.07|232.94|86
1763739640000|2025-11-21 15:40:40|233.02|232.94|233.12|232.99|233.12|232.99|233.02|232.94|39
1763739650000|2025-11-21 15:40:50|233.07||233.07||233.12||233.07||35
1763739660000|2025-11-21 15:41:00|233.12|233.04|233.12|233.04|233.17|233.09|233.07|232.99|256
1763739670000|2025-11-21 15:41:10|233.07|232.99|233.27|233.14|233.27|233.14|233.07|232.99|18
1763739680000|2025-11-21 15:41:20|233.22|233.19|233.32|233.24|233.37|233.24|233.22|233.14|192
1763739690000|2025-11-21 15:41:30|233.37|233.29|233.32|233.24|233.37|233.29|233.32|233.24|21
1763739700000|2025-11-21 15:41:40|233.27|233.19|233.27|233.19|233.32|233.24|233.27|233.19|15
1763739710000|2025-11-21 15:41:50|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|38
1763739720000|2025-11-21 15:42:00|233.32|233.24|233.42|233.34|233.42|233.34|233.32|233.24|31
1763739730000|2025-11-21 15:42:10|233.37|233.29|233.37|233.29|233.42|233.34|233.37|233.29|36
1763739740000|2025-11-21 15:42:20|233.42||233.37||233.42||233.37||3
1763739750000|2025-11-21 15:42:30|233.42|233.34|233.42|233.29|233.42|233.34|233.32|233.24|63
1763739760000|2025-11-21 15:42:40|233.37|233.34|233.37|233.29|233.42|233.34|233.37|233.29|4
1763739770000|2025-11-21 15:42:50|233.42|233.34|233.42|233.34|233.47|233.39|233.42|233.34|17
1763739780000|2025-11-21 15:43:00|233.47|233.39|233.52|233.44|233.52|233.44|233.42|233.34|26
1763739790000|2025-11-21 15:43:10|233.47|233.39|233.52|233.44|233.57|233.49|233.47|233.39|97
1763739800000|2025-11-21 15:43:20|233.47|233.39|233.57|233.44|233.57|233.49|233.47|233.39|7
1763739810000|2025-11-21 15:43:30|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.44|2
1763739820000|2025-11-21 15:43:40|233.62|233.54|233.62|233.54|233.67|233.59|233.62|233.54|35
1763739830000|2025-11-21 15:43:50|233.67|233.49|233.62|233.49|233.67|233.54|233.57|233.49|4
1763739840000|2025-11-21 15:44:00|233.57|233.54|233.62|233.54|233.67|233.54|233.57|233.49|54
1763739850000|2025-11-21 15:44:10|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|86
1763739860000|2025-11-21 15:44:20|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|37
1763739870000|2025-11-21 15:44:30|233.67|233.54|233.67|233.54|233.67|233.59|233.62|233.49|4
1763739880000|2025-11-21 15:44:40|233.72|233.59|233.62|233.54|233.72|233.64|233.62|233.54|1
1763739890000|2025-11-21 15:44:50|233.67|233.49|233.62|233.54|233.67|233.54|233.62|233.49|0
1763739900000|2025-11-21 15:45:00|233.67|233.59|233.62|233.49|233.72|233.59|233.62|233.49|33
1763739910000|2025-11-21 15:45:10|233.57|233.54|233.62|233.54|233.67|233.59|233.57|233.49|27
1763739920000|2025-11-21 15:45:20|233.67|233.49|233.67|233.54|233.67|233.54|233.67|233.49|15
1763739930000|2025-11-21 15:45:30|233.62|233.59|233.82|233.69|233.82|233.74|233.62|233.59|47
1763739940000|2025-11-21 15:45:40|233.77|233.64|233.77|233.69|233.82|233.69|233.67|233.59|38
1763739950000|2025-11-21 15:45:50|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|5
1763739960000|2025-11-21 15:46:00|233.82|233.74|233.82|233.74|233.87|233.79|233.77|233.69|50
1763739970000|2025-11-21 15:46:10|233.87|233.69|233.97|233.84|233.97|233.84|233.82|233.69|111
1763739980000|2025-11-21 15:46:20|233.92|233.79|233.87|233.79|233.92|233.79|233.87|233.79|45
1763739990000|2025-11-21 15:46:30|233.92|233.74|233.92|233.79|233.92|233.79|233.92|233.74|21
1763740000000|2025-11-21 15:46:40|233.87|233.84|234.02|233.94|234.02|233.94|233.87|233.84|58
1763740010000|2025-11-21 15:46:50|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.84|224
1763740020000|2025-11-21 15:47:00|233.97|233.89|233.97|233.84|234.02|233.94|233.97|233.84|233
1763740030000|2025-11-21 15:47:10|233.92|233.89|233.92|233.84|233.97|233.89|233.87|233.79|5
1763740040000|2025-11-21 15:47:20|233.97|233.79|233.92|233.84|233.97|233.84|233.92|233.79|8
1763740050000|2025-11-21 15:47:30|233.87|233.79|233.87|233.79|233.92|233.84|233.87|233.79|11
1763740060000|2025-11-21 15:47:40|233.82|233.74|233.92|233.84|233.92|233.84|233.82|233.74|12
1763740070000|2025-11-21 15:47:50|233.97|233.89|233.92|233.84|233.97|233.89|233.92|233.79|45
1763740080000|2025-11-21 15:48:00|233.97|233.89|233.82|233.74|233.97|233.89|233.82|233.74|29
1763740090000|2025-11-21 15:48:10|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|1
1763740100000|2025-11-21 15:48:20|233.87|233.69|233.82|233.69|233.87|233.69|233.82|233.69|9
1763740110000|2025-11-21 15:48:30|233.77|233.74|233.82|233.74|233.82|233.74|233.77|233.69|8
1763740120000|2025-11-21 15:48:40|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|2
1763740130000|2025-11-21 15:48:50|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|18
1763740140000|2025-11-21 15:49:00|233.87|233.79|233.87|233.74|233.87|233.79|233.82|233.74|0
1763740150000|2025-11-21 15:49:10|233.82|233.79|233.72|233.64|233.82|233.79|233.72|233.64|1
1763740160000|2025-11-21 15:49:20|233.77|233.59|233.77|233.69|233.77|233.69|233.72|233.59|2
1763740170000|2025-11-21 15:49:30|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|5
1763740180000|2025-11-21 15:49:40|233.82|233.74|233.87|233.79|233.87|233.79|233.82|233.74|68
1763740190000|2025-11-21 15:49:50|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.74|23
1763740200000|2025-11-21 15:50:00|233.87|233.69|233.77|233.64|233.87|233.69|233.77|233.64|3
1763740210000|2025-11-21 15:50:10|233.72|233.69|233.77|233.69|233.82|233.74|233.72|233.69|1
1763740220000|2025-11-21 15:50:20|233.72|233.64|233.72|233.64|233.77|233.64|233.72|233.64|18
1763740230000|2025-11-21 15:50:30|233.67|233.59|233.77|233.69|233.77|233.69|233.67|233.59|57
1763740240000|2025-11-21 15:50:40|233.72|233.64|233.82|233.69|233.82|233.74|233.72|233.64|27
1763740250000|2025-11-21 15:50:50|233.77|233.74|233.77|233.69|233.82|233.74|233.72|233.64|2245
1763740260000|2025-11-21 15:51:00|233.82|233.64|233.77|233.69|233.82|233.69|233.77|233.64|0
1763740270000|2025-11-21 15:51:10|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|92
1763740280000|2025-11-21 15:51:20|233.77||233.72||233.77||233.72||1
1763740290000|2025-11-21 15:51:30|233.67|233.59|233.57|233.49|233.67|233.59|233.57|233.49|65
1763740300000|2025-11-21 15:51:40|233.52|233.44|233.62|233.54|233.62|233.54|233.52|233.44|14
1763740310000|2025-11-21 15:51:50||233.49||233.54||233.54||233.49|254
1763740320000|2025-11-21 15:52:00|233.67|233.49|233.62|233.54|233.67|233.54|233.62|233.49|17
1763740330000|2025-11-21 15:52:10|233.67|233.49|233.62|233.49|233.67|233.54|233.62|233.49|25
1763740340000|2025-11-21 15:52:20|233.67|233.54|233.62|233.54|233.67|233.59|233.62|233.49|7
1763740350000|2025-11-21 15:52:30|233.57|233.49|233.47|233.39|233.57|233.49|233.47|233.39|34
1763740360000|2025-11-21 15:52:40|233.52|233.44|233.57|233.44|233.57|233.49|233.47|233.39|21
1763740370000|2025-11-21 15:52:50|233.52|233.49|233.57|233.44|233.57|233.49|233.52|233.44|14
1763740380000|2025-11-21 15:53:00|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.44|47
1763740390000|2025-11-21 15:53:10|233.62|233.44|233.62|233.54|233.62|233.54|233.62|233.44|76
1763740400000|2025-11-21 15:53:20|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.44|15
1763740410000|2025-11-21 15:53:30|233.62|233.44|233.57|233.49|233.62|233.49|233.57|233.44|15
1763740420000|2025-11-21 15:53:40|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.49|2
1763740430000|2025-11-21 15:53:50|233.67|233.59|233.72|233.64|233.72|233.64|233.62|233.54|29
1763740440000|2025-11-21 15:54:00|233.77|233.69|233.67|233.59|233.77|233.69|233.67|233.59|101
1763740450000|2025-11-21 15:54:10|233.72|233.54|233.67|233.59|233.77|233.64|233.62|233.54|0
1763740460000|2025-11-21 15:54:20|233.72|233.64|233.77|233.64|233.77|233.64|233.72|233.59|7
1763740470000|2025-11-21 15:54:30|233.72|233.69|233.77|233.69|233.77|233.69|233.72|233.64|2
1763740480000|2025-11-21 15:54:40|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|25
1763740490000|2025-11-21 15:54:50|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|36
1763740500000|2025-11-21 15:55:00|233.72|233.64|233.72|233.59|233.72|233.64|233.67|233.59|25
1763740510000|2025-11-21 15:55:10|233.67|233.64|233.77|233.64|233.77|233.69|233.67|233.59|174
1763740520000|2025-11-21 15:55:20|233.72|233.69|233.82|233.74|233.82|233.74|233.72|233.69|15
1763740530000|2025-11-21 15:55:30|233.77|233.69|233.77|233.69|233.82|233.74|233.77|233.69|6
1763740540000|2025-11-21 15:55:40|233.82|233.74|233.87|233.74|233.87|233.79|233.82|233.74|1
1763740550000|2025-11-21 15:55:50|233.82|233.79|233.82|233.74|233.87|233.79|233.82|233.74|9
1763740560000|2025-11-21 15:56:00|233.87|233.79|233.72|233.64|233.87|233.79|233.72|233.64|38
1763740570000|2025-11-21 15:56:10|233.77|233.69|233.62|233.54|233.77|233.69|233.62|233.49|32
1763740580000|2025-11-21 15:56:20|233.67|233.59|233.77|233.69|233.77|233.69|233.67|233.59|6
1763740590000|2025-11-21 15:56:30|233.72|233.64|233.77|233.64|233.77|233.69|233.72|233.64|6
1763740600000|2025-11-21 15:56:40|233.82|233.69|233.82|233.74|233.82|233.74|233.82|233.69|12
1763740610000|2025-11-21 15:56:50|233.77|233.69|233.82|233.74|233.87|233.74|233.77|233.69|30
1763740620000|2025-11-21 15:57:00|233.87|233.64|233.72|233.64|233.87|233.69|233.72|233.59|7
1763740630000|2025-11-21 15:57:10|233.77|233.69|233.77|233.64|233.77|233.69|233.72|233.64|0
1763740640000|2025-11-21 15:57:20|233.72|233.69|233.77|233.69|233.82|233.69|233.72|233.64|5
1763740650000|2025-11-21 15:57:30|233.72|233.64|233.72|233.64|233.77|233.69|233.72|233.59|0
1763740660000|2025-11-21 15:57:40|233.67|233.59|233.62|233.49|233.67|233.59|233.57|233.49|41
1763740670000|2025-11-21 15:57:50|233.57|233.44|233.52|233.44|233.62|233.54|233.52|233.44|1
1763740680000|2025-11-21 15:58:00|233.47|233.39|233.57|233.44|233.57|233.44|233.47|233.39|1269
1763740690000|2025-11-21 15:58:10|233.52|233.49|233.52|233.44|233.57|233.49|233.47|233.39|27
1763740700000|2025-11-21 15:58:20|233.47|233.39|233.52|233.39|233.57|233.44|233.47|233.39|38
1763740710000|2025-11-21 15:58:30|233.47|233.44|233.52|233.44|233.57|233.49|233.47|233.39|41
1763740720000|2025-11-21 15:58:40|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.49|1
1763740730000|2025-11-21 15:58:50|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|30
1763740740000|2025-11-21 15:59:00|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|14
1763740750000|2025-11-21 15:59:10|233.52|233.49|233.57|233.49|233.57|233.49|233.52|233.44|12
1763740760000|2025-11-21 15:59:20||233.44||233.49||233.49||233.44|7
1763740770000|2025-11-21 15:59:30|233.52|233.44|233.57|233.44|233.57|233.49|233.52|233.44|32
1763740780000|2025-11-21 15:59:40|233.52|233.49|233.52|233.39|233.57|233.49|233.47|233.39|7
1763740790000|2025-11-21 15:59:50|233.47|233.44|233.47|233.39|233.52|233.44|233.47|233.39|61
1763740800000|2025-11-21 16:00:00|233.42|233.34|233.47|233.39|233.57|233.49|233.42|233.34|152
1763740810000|2025-11-21 16:00:10|233.52|233.44|233.52|233.44|233.57|233.49|233.47|233.44|66
1763740820000|2025-11-21 16:00:20|233.57|233.49|233.47|233.39|233.57|233.49|233.47|233.39|3
1763740830000|2025-11-21 16:00:30|233.52|233.44|233.47|233.34|233.52|233.44|233.42|233.34|19
1763740840000|2025-11-21 16:00:40|233.52|233.39|233.42|233.34|233.52|233.39|233.42|233.34|9
1763740850000|2025-11-21 16:00:50|233.47|233.39|233.47|233.39|233.47|233.39|233.42|233.34|35
1763740860000|2025-11-21 16:01:00|233.42|233.34|233.42|233.29|233.47|233.34|233.37|233.29|10
1763740870000|2025-11-21 16:01:10|233.37|233.34|233.37|233.29|233.42|233.34|233.37|233.29|5
1763740880000|2025-11-21 16:01:20|233.32|233.24|233.37|233.29|233.42|233.29|233.32|233.24|35
1763740890000|2025-11-21 16:01:30|233.32|233.24|233.37|233.29|233.42|233.29|233.32|233.24|4
1763740900000|2025-11-21 16:01:40|233.42||233.37||233.42||233.37||645
1763740910000|2025-11-21 16:01:50|||||||||34
1763740920000|2025-11-21 16:02:00|233.32|233.24|233.27|233.19|233.37|233.24|233.22|233.09|90
1763740930000|2025-11-21 16:02:10|233.32|233.14|233.22|233.14|233.32|233.19|233.22|233.14|13
1763740940000|2025-11-21 16:02:20|233.27|233.09|233.27|233.19|233.27|233.19|233.22|233.09|290
1763740950000|2025-11-21 16:02:30|233.22|233.14|233.17|233.09|233.22|233.14|233.12|233.04|273
1763740960000|2025-11-21 16:02:40|233.22|233.04|233.17|233.09|233.22|233.09|233.12|233.04|85
1763740970000|2025-11-21 16:02:50|233.22|233.04|233.12|233.04|233.22|233.04|233.12|233.04|2
1763740980000|2025-11-21 16:03:00|233.17|233.09|233.12|233.04|233.17|233.09|233.12|232.99|27
1763740990000|2025-11-21 16:03:10|233.17|233.09|233.12|233.04|233.17|233.09|233.12|233.04|1
1763741000000|2025-11-21 16:03:20|233.17||233.12||233.17||233.12||0
1763741010000|2025-11-21 16:03:30|233.07|232.99|233.07|232.99|233.07|232.99|233.07|232.94|48
1763741020000|2025-11-21 16:03:40|233.12|232.94|233.12|233.04|233.12|233.04|233.12|232.94|13
1763741030000|2025-11-21 16:03:50|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|91
1763741040000|2025-11-21 16:04:00|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|60
1763741050000|2025-11-21 16:04:10|232.97|232.84|232.97|232.89|233.02|232.94|232.97|232.84|7
1763741070000|2025-11-21 16:04:30|232.92|232.84|232.97|232.84|232.97|232.89|232.92|232.79|113
1763741080000|2025-11-21 16:04:40||232.89||232.89||232.89||232.84|1
1763741090000|2025-11-21 16:04:50|||||||||50
1763741100000|2025-11-21 16:05:00|232.92|232.84|232.92|232.84|232.97|232.84|232.92|232.84|52
1763741110000|2025-11-21 16:05:10|232.87|232.79|232.87|232.79|232.92|232.79|232.87|232.79|11
1763741120000|2025-11-21 16:05:20|232.82|232.74|232.87|232.79|232.87|232.79|232.82|232.74|59
1763741130000|2025-11-21 16:05:30|||||||||30
1763741140000|2025-11-21 16:05:40||232.74||232.74||232.79||232.74|83
1763741150000|2025-11-21 16:05:50|232.82|232.79|232.87|232.79|232.87|232.79|232.82|232.74|8
1763741160000|2025-11-21 16:06:00|232.82|232.74|232.82|232.74|232.87|232.79|232.82|232.74|55
1763741170000|2025-11-21 16:06:10|232.87||232.82||232.87||232.82||50
1763741180000|2025-11-21 16:06:20|232.87|232.79|232.87|232.79|232.87|232.79|232.82|232.79|19
1763741190000|2025-11-21 16:06:30|232.92|232.84|232.92|232.84|232.92|232.84|232.92|232.79|796
1763741200000|2025-11-21 16:06:40|232.87|232.79|232.87|232.79|232.92|232.79|232.82|232.74|55
1763741210000|2025-11-21 16:06:50|232.92||232.92||232.92||232.87||42
1763741220000|2025-11-21 16:07:00|232.97|232.84|232.97|232.89|232.97|232.89|232.92|232.84|217
1763741230000|2025-11-21 16:07:10|232.92|232.84|232.97|232.89|232.97|232.89|232.92|232.84|117
1763741240000|2025-11-21 16:07:20|233.02|232.94|233.02|232.89|233.02|232.94|232.97|232.89|55
1763741250000|2025-11-21 16:07:30|232.97|232.94|232.97|232.89|233.02|232.94|232.97|232.89|29
1763741260000|2025-11-21 16:07:40|233.02|232.94|233.07|232.94|233.07|232.94|232.97|232.89|20
1763741270000|2025-11-21 16:07:50|233.02|232.89|233.02|232.94|233.07|232.99|233.02|232.89|1
1763741280000|2025-11-21 16:08:00|232.97|232.89|233.02|232.94|233.07|232.99|232.97|232.89|21
1763741290000|2025-11-21 16:08:10|233.07|232.99|233.12|232.99|233.12|232.99|233.02|232.94|204
1763741300000|2025-11-21 16:08:20|233.07|233.04|233.07|232.99|233.12|233.04|233.07|232.99|68
1763741310000|2025-11-21 16:08:30|233.12|232.94|232.97|232.89|233.12|232.94|232.97|232.89|33
1763741320000|2025-11-21 16:08:40|233.02|232.94|233.02|232.94|233.07|232.99|232.97|232.89|18
1763741330000|2025-11-21 16:08:50|233.07||233.07||233.07||233.02||0
1763741340000|2025-11-21 16:09:00|233.12|232.99|233.02|232.94|233.12|233.04|233.02|232.94|94
1763741350000|2025-11-21 16:09:10|233.07|232.99|233.12|232.99|233.12|232.99|233.07|232.99|12
1763741360000|2025-11-21 16:09:20|233.07|232.94|233.02|232.94|233.07|232.99|233.02|232.94|4
1763741370000|2025-11-21 16:09:30|232.97|232.89|232.92|232.84|232.97|232.89|232.92|232.84|24
1763741380000|2025-11-21 16:09:40|232.97|232.89|232.97|232.89|232.97|232.89|232.97|232.89|12
1763741390000|2025-11-21 16:09:50|233.02|232.94|233.07|232.94|233.07|232.99|233.02|232.94|3
1763741400000|2025-11-21 16:10:00|233.12|232.99|233.07|232.99|233.12|233.04|233.02|232.94|126
1763741410000|2025-11-21 16:10:10|233.12|233.09|233.17|233.09|233.22|233.14|233.12|233.04|49
1763741420000|2025-11-21 16:10:20|233.12|232.99|233.07|232.99|233.12|232.99|233.07|232.99|45
1763741430000|2025-11-21 16:10:30|233.12|233.04|233.07|232.99|233.12|233.04|233.07|232.99|3
1763741440000|2025-11-21 16:10:40|233.12|233.04|233.12|233.04|233.12|233.04|233.07|232.99|45
1763741450000|2025-11-21 16:10:50|233.07|232.99|233.12|233.04|233.17|233.04|233.07|232.99|64
1763741460000|2025-11-21 16:11:00|233.17|233.09|233.17|233.09|233.22|233.14|233.17|233.09|125
1763741470000|2025-11-21 16:11:10|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.04|532
1763741480000|2025-11-21 16:11:20|233.17|233.14|233.07|232.99|233.22|233.14|233.07|232.99|17
1763741490000|2025-11-21 16:11:30|233.02|232.94|233.02|232.94|233.02|232.94|233.02|232.89|76
1763741500000|2025-11-21 16:11:40|233.07|232.99|233.07|232.99|233.12|233.04|233.07|232.99|20
1763741510000|2025-11-21 16:11:50|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.94|19
1763741520000|2025-11-21 16:12:00|233.12|232.94|233.07|232.99|233.12|232.99|233.02|232.94|181
1763741530000|2025-11-21 16:12:10|233.12|233.04|233.22|233.14|233.27|233.19|233.12|233.04|157
1763741540000|2025-11-21 16:12:20|233.27|233.19|233.32|233.19|233.32|233.24|233.27|233.19|12
1763741550000|2025-11-21 16:12:30|233.27|233.24|233.27|233.19|233.32|233.24|233.27|233.19|58
1763741560000|2025-11-21 16:12:40|233.22|233.14|233.22|233.14|233.27|233.14|233.22|233.14|15
1763741570000|2025-11-21 16:12:50|233.17|233.09|233.27|233.19|233.27|233.19|233.17|233.09|7
1763741580000|2025-11-21 16:13:00|233.32|233.14|233.32|233.24|233.37|233.24|233.32|233.14|3899
1763741590000|2025-11-21 16:13:10|233.37|233.29|233.42|233.34|233.42|233.34|233.32|233.29|61
1763741600000|2025-11-21 16:13:20|233.47|233.39|233.37|233.29|233.47|233.39|233.37|233.29|11
1763741610000|2025-11-21 16:13:30|233.42|233.24|233.37|233.24|233.42|233.29|233.32|233.24|7
1763741620000|2025-11-21 16:13:40||233.29||233.29||233.29||233.24|0
1763741630000|2025-11-21 16:13:50|233.42|233.34|233.37|233.29|233.42|233.34|233.37|233.29|4
1763741640000|2025-11-21 16:14:00|233.32|233.24|233.27|233.19|233.32|233.24|233.27|233.19|64
1763741650000|2025-11-21 16:14:10|233.32|233.14|233.27|233.14|233.32|233.19|233.27|233.14|67
1763741660000|2025-11-21 16:14:20|233.22|233.19|233.27|233.19|233.27|233.19|233.22|233.14|17
1763741670000|2025-11-21 16:14:30|233.32|233.24|233.32|233.24|233.32|233.24|233.27|233.19|46
1763741680000|2025-11-21 16:14:40|233.37|233.29|233.42|233.29|233.42|233.29|233.37|233.29|12
1763741690000|2025-11-21 16:14:50|233.37|233.34|233.42|233.34|233.42|233.34|233.37|233.29|168
1763741700000|2025-11-21 16:15:00|233.47|233.39|233.52|233.39|233.52|233.39|233.42|233.34|277
1763741710000|2025-11-21 16:15:10|233.47|233.44|233.52|233.44|233.52|233.44|233.47|233.34|216
1763741720000|2025-11-21 16:15:20|233.47|233.39|233.57|233.44|233.57|233.44|233.47|233.39|226
1763741730000|2025-11-21 16:15:30|233.52|233.39|233.47|233.39|233.57|233.44|233.42|233.34|21
1763741740000|2025-11-21 16:15:40|233.42|233.34|233.52|233.44|233.52|233.44|233.42|233.34|21
1763741750000|2025-11-21 16:15:50|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|0
1763741760000|2025-11-21 16:16:00|233.47|233.39|233.52|233.44|233.52|233.44|233.47|233.39|7
1763741770000|2025-11-21 16:16:10|233.47|233.39|233.47|233.39|233.52|233.44|233.47|233.34|37
1763741780000|2025-11-21 16:16:20|233.52|233.44|233.42|233.34|233.52|233.44|233.42|233.34|9
1763741790000|2025-11-21 16:16:30|233.47|233.39|233.47|233.39|233.47|233.39|233.47|233.39|29
1763741800000|2025-11-21 16:16:40|233.52|233.44|233.52|233.44|233.52|233.44|233.47|233.39|29
1763741810000|2025-11-21 16:16:50|233.47|233.39|233.47|233.39|233.52|233.44|233.47|233.39|18
1763741820000|2025-11-21 16:17:00|233.52|233.44|233.57|233.49|233.57|233.49|233.47|233.39|69
1763741830000|2025-11-21 16:17:10|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|102
1763741840000|2025-11-21 16:17:20|233.62|233.44|233.62|233.49|233.62|233.54|233.57|233.44|16
1763741850000|2025-11-21 16:17:30|233.57|233.44|233.57|233.49|233.62|233.49|233.57|233.44|0
1763741860000|2025-11-21 16:17:40|233.52|233.44|233.57|233.49|233.57|233.49|233.52|233.44|38
1763741870000|2025-11-21 16:17:50|233.62|233.44|233.62|233.54|233.62|233.54|233.62|233.44|45
1763741880000|2025-11-21 16:18:00|233.57|233.49|233.52|233.39|233.57|233.49|233.52|233.39|109
1763741890000|2025-11-21 16:18:10|233.47|233.44|233.37|233.29|233.47|233.44|233.37|233.29|114
1763741900000|2025-11-21 16:18:20|233.42||233.37||233.42||233.37||543
1763741910000|2025-11-21 16:18:30|233.42|233.24|233.37|233.29|233.42|233.34|233.37|233.24|29
1763741920000|2025-11-21 16:18:40|233.42|233.24|233.32|233.24|233.42|233.24|233.27|233.19|161
1763741930000|2025-11-21 16:18:50|233.27|233.19|233.32|233.24|233.32|233.24|233.27|233.19|30
1763741940000|2025-11-21 16:19:00|233.37||233.32||233.37||233.32||30
1763741950000|2025-11-21 16:19:10|233.37|233.29|233.37|233.29|233.37|233.29|233.32|233.24|43
1763741960000|2025-11-21 16:19:20|233.32|233.24|233.42|233.29|233.42|233.29|233.32|233.24|35
1763741970000|2025-11-21 16:19:30|233.37|233.24|233.32|233.24|233.37|233.24|233.32|233.24|52
1763741980000|2025-11-21 16:19:40|233.27|233.19|233.27|233.19|233.27|233.24|233.27|233.14|40
1763741990000|2025-11-21 16:19:50|233.22|233.14|233.32|233.24|233.32|233.24|233.22|233.14|153
1763742000000|2025-11-21 16:20:00|233.37|233.19|233.42|233.29|233.42|233.29|233.32|233.19|44
1763742010000|2025-11-21 16:20:10|233.37|233.34|233.47|233.39|233.47|233.39|233.37|233.34|177
1763742020000|2025-11-21 16:20:20|233.52|233.34|233.47|233.39|233.52|233.39|233.42|233.34|46
1763742030000|2025-11-21 16:20:30|233.42|233.34|233.47|233.39|233.52|233.44|233.42|233.34|22
1763742040000|2025-11-21 16:20:40|233.52|233.44|233.62|233.54|233.67|233.54|233.52|233.44|146
1763742050000|2025-11-21 16:20:50|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|26
1763742060000|2025-11-21 16:21:00|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|84
1763742070000|2025-11-21 16:21:10|233.57|233.49|233.67|233.54|233.67|233.54|233.57|233.49|413
1763742080000|2025-11-21 16:21:20|233.62|233.59|233.67|233.59|233.67|233.59|233.62|233.54|17
1763742090000|2025-11-21 16:21:30|233.72|233.64|233.72|233.64|233.72|233.64|233.72|233.64|66
1763742100000|2025-11-21 16:21:40|233.77|233.69|233.77|233.69|233.77|233.69|233.77|233.69|16
1763742110000|2025-11-21 16:21:50|233.72|233.64|233.72|233.64|233.77|233.69|233.72|233.64|50
1763742120000|2025-11-21 16:22:00|233.67|233.59|233.72|233.64|233.72|233.64|233.67|233.59|67
1763742130000|2025-11-21 16:22:10|233.77|233.69|233.72|233.64|233.77|233.69|233.72|233.64|44
1763742140000|2025-11-21 16:22:20|233.77|233.69|233.77|233.69|233.77|233.69|233.72|233.69|309
1763742150000|2025-11-21 16:22:30|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|72
1763742160000|2025-11-21 16:22:40|233.62|233.54|233.57|233.49|233.62|233.54|233.57|233.49|94
1763742170000|2025-11-21 16:22:50|233.62|233.54|233.67|233.59|233.67|233.59|233.62|233.54|190
1763742180000|2025-11-21 16:23:00|233.72|233.64|233.67|233.59|233.72|233.64|233.67|233.59|134
1763742190000|2025-11-21 16:23:10|233.72|233.54|233.62|233.54|233.72|233.54|233.62|233.54|34
1763742200000|2025-11-21 16:23:20|233.67||233.62||233.67||233.62||1349
1763742210000|2025-11-21 16:23:30|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.49|55
1763742220000|2025-11-21 16:23:40|233.57|233.49|233.57|233.49|233.62|233.54|233.57|233.49|27
1763742240000|2025-11-21 16:24:00|233.62|233.54|233.62|233.54|233.62|233.54|233.62|233.54|35
1763742250000|2025-11-21 16:24:10|||||||||10
1763742260000|2025-11-21 16:24:20|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|53
1763742270000|2025-11-21 16:24:30|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|86
1763742280000|2025-11-21 16:24:40|233.72|233.64|233.72|233.64|233.72|233.69|233.72|233.64|147
1763742290000|2025-11-21 16:24:50|||||||||16
1763742300000|2025-11-21 16:25:00|233.67|233.59|233.67|233.59|233.67|233.59|233.67|233.59|93
1763742310000|2025-11-21 16:25:10|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.64|84
1763742320000|2025-11-21 16:25:20|233.82|233.74|233.77|233.69|233.82|233.74|233.77|233.69|83
1763742330000|2025-11-21 16:25:30|||||||||14
1763742340000|2025-11-21 16:25:40|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|18
1763742350000|2025-11-21 16:25:50|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|29
1763742360000|2025-11-21 16:26:00|||||||||66
1763742370000|2025-11-21 16:26:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.69|25
1763742380000|2025-11-21 16:26:20|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|71
1763742390000|2025-11-21 16:26:30|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|24
1763742400000|2025-11-21 16:26:40|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|52
1763742410000|2025-11-21 16:26:50|233.77|233.69|233.82|233.74|233.82|233.74|233.77|233.69|21
1763742420000|2025-11-21 16:27:00|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|33
1763742430000|2025-11-21 16:27:10|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|55
1763742450000|2025-11-21 16:27:30|233.77|233.69|233.87|233.79|233.87|233.79|233.77|233.69|138
1763742460000|2025-11-21 16:27:40|233.82|233.74|233.82|233.74|233.82|233.74|233.77|233.69|70
1763742470000|2025-11-21 16:27:50|||||||||147
1763742480000|2025-11-21 16:28:00|233.87|233.79|233.92|233.84|233.92|233.84|233.82|233.74|79
1763742490000|2025-11-21 16:28:10|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|163
1763742500000|2025-11-21 16:28:20|||||||||5
1763742510000|2025-11-21 16:28:30|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|114
1763742520000|2025-11-21 16:28:40|233.87|233.79|233.92|233.84|233.92|233.84|233.87|233.79|17
1763742530000|2025-11-21 16:28:50|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|107
1763742540000|2025-11-21 16:29:00|233.87|233.79|233.82|233.74|233.87|233.79|233.82|233.74|98
1763742550000|2025-11-21 16:29:10|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|75
1763742560000|2025-11-21 16:29:20|||||||||74
1763742570000|2025-11-21 16:29:30|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|23
1763742580000|2025-11-21 16:29:40|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|418
1763742590000|2025-11-21 16:29:50|234.02|233.94|234.02|233.94|234.02|233.94|233.97|233.89|243
1763742600000|2025-11-21 16:30:00|234.07|233.99|234.07|233.99|234.12|234.04|234.07|233.99|353
1763742610000|2025-11-21 16:30:10|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|24
1763742620000|2025-11-21 16:30:20|234.12|234.04|234.12|233.99|234.12|234.04|234.07|233.99|74
1763742630000|2025-11-21 16:30:30|234.07|233.94|234.07|233.99|234.07|233.99|234.02|233.94|21
1763742640000|2025-11-21 16:30:40|||||||||7
1763742650000|2025-11-21 16:30:50|234.02|233.94|234.07|233.99|234.07|233.99|234.02|233.94|177
1763742660000|2025-11-21 16:31:00|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|85
1763742670000|2025-11-21 16:31:10|234.12|234.04|234.12|234.04|234.17|234.09|234.12|234.04|118
1763742680000|2025-11-21 16:31:20|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.99|80
1763742690000|2025-11-21 16:31:30|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|211
1763742700000|2025-11-21 16:31:40|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|121
1763742710000|2025-11-21 16:31:50|234.12|234.04|234.12|234.04|234.12|234.04|234.12|234.04|230
1763742720000|2025-11-21 16:32:00|234.07|233.99|234.12|234.04|234.12|234.04|234.07|233.99|421
1763742730000|2025-11-21 16:32:10|234.07|233.99|234.17|234.09|234.17|234.09|234.07|233.99|675
1763742740000|2025-11-21 16:32:20|234.22|234.14|234.22|234.14|234.22|234.14|234.17|234.09|65
1763742750000|2025-11-21 16:32:30|234.27|234.19|234.27|234.19|234.27|234.19|234.27|234.19|104
1763742760000|2025-11-21 16:32:40|234.32|234.24|234.27|234.19|234.37|234.29|234.27|234.14|687
1763742770000|2025-11-21 16:32:50|234.22|234.14|234.22|234.14|234.27|234.19|234.22|234.14|97
1763742780000|2025-11-21 16:33:00|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|306
1763742790000|2025-11-21 16:33:10|234.12|234.04|234.17|234.09|234.17|234.09|234.12|234.04|91
1763742800000|2025-11-21 16:33:20|234.12|234.04|234.12|234.04|234.17|234.09|234.12|234.04|352
1763742810000|2025-11-21 16:33:30|234.17|234.09|234.27|234.14|234.27|234.14|234.17|234.09|416
1763742820000|2025-11-21 16:33:40|234.22|234.19|234.37|234.29|234.37|234.29|234.22|234.19|228
1763742830000|2025-11-21 16:33:50|234.32|234.24|234.37|234.29|234.37|234.29|234.27|234.19|351
1763742840000|2025-11-21 16:34:00|234.32|234.24|234.22|234.14|234.32|234.24|234.22|234.14|222
1763742850000|2025-11-21 16:34:10|234.17|234.09|234.17|234.09|234.22|234.14|234.12|234.04|219
1763742860000|2025-11-21 16:34:20|234.22|234.14|234.32|234.24|234.32|234.24|234.22|234.14|342
1763742870000|2025-11-21 16:34:30|234.27|234.19|234.32|234.24|234.32|234.24|234.27|234.19|168
1763742880000|2025-11-21 16:34:40|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|356
1763742890000|2025-11-21 16:34:50|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|367
1763742900000|2025-11-21 16:35:00|234.17|234.04|234.12|234.04|234.17|234.04|234.07|233.99|371
1763742910000|2025-11-21 16:35:10|234.17|234.09|234.17|234.09|234.17|234.09|234.12|234.04|167
1763742920000|2025-11-21 16:35:20|234.12|234.04|234.12|234.04|234.17|234.09|234.07|233.99|118
1763742930000|2025-11-21 16:35:30|234.17|234.09|234.17|234.09|234.22|234.14|234.17|234.09|32
1763742940000|2025-11-21 16:35:40|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|23
1763742950000|2025-11-21 16:35:50|234.17|234.09|234.22|234.14|234.27|234.14|234.12|234.09|62
1763742960000|2025-11-21 16:36:00|234.27|234.19|234.27|234.19|234.27|234.19|234.22|234.19|27
1763742970000|2025-11-21 16:36:10|234.32|234.24|234.37|234.24|234.37|234.29|234.32|234.19|120
1763742980000|2025-11-21 16:36:20|234.42|234.29|234.42|234.29|234.42|234.34|234.42|234.24|117
1763742990000|2025-11-21 16:36:30|234.37|234.34|234.47|234.34|234.47|234.34|234.37|234.29|70
1763743000000|2025-11-21 16:36:40|234.42|234.39|234.47|234.34|234.47|234.39|234.42|234.29|151
1763743010000|2025-11-21 16:36:50|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.34|4
1763743020000|2025-11-21 16:37:00|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|56
1763743030000|2025-11-21 16:37:10|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|17
1763743040000|2025-11-21 16:37:20|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|7
1763743050000|2025-11-21 16:37:30|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.44|4
1763743060000|2025-11-21 16:37:40|234.52|234.44|234.62|234.54|234.62|234.54|234.52|234.44|125
1763743070000|2025-11-21 16:37:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.44|10
1763743080000|2025-11-21 16:38:00|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|54
1763743090000|2025-11-21 16:38:10||234.39||234.44||234.44||234.39|38
1763743100000|2025-11-21 16:38:20|234.57||234.52||234.57||234.52||17
1763743110000|2025-11-21 16:38:30|234.57|234.49|234.67|234.54|234.67|234.54|234.57|234.49|158
1763743120000|2025-11-21 16:38:40|234.62|234.59|234.57|234.49|234.67|234.59|234.57|234.49|71
1763743130000|2025-11-21 16:38:50|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|80
1763743140000|2025-11-21 16:39:00|234.52|234.44|234.47|234.39|234.57|234.44|234.47|234.39|27
1763743150000|2025-11-21 16:39:10|234.52|234.34|234.52|234.44|234.52|234.44|234.47|234.34|216
1763743160000|2025-11-21 16:39:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|16
1763743170000|2025-11-21 16:39:30|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|26
1763743180000|2025-11-21 16:39:40|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|17
1763743190000|2025-11-21 16:39:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|3
1763743200000|2025-11-21 16:40:00|234.57|234.49|234.62|234.54|234.67|234.54|234.57|234.49|60
1763743210000|2025-11-21 16:40:10|234.67||234.62||234.67||234.62||25
1763743220000|2025-11-21 16:40:20|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|11
1763743230000|2025-11-21 16:40:30|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|2
1763743240000|2025-11-21 16:40:40|||||||||1
1763743250000|2025-11-21 16:40:50|234.67|234.59|234.62|234.49|234.67|234.59|234.57|234.49|8
1763743260000|2025-11-21 16:41:00|234.57|234.54|234.62|234.54|234.67|234.54|234.57|234.54|0
1763743270000|2025-11-21 16:41:10|234.67|234.49|234.57|234.49|234.67|234.49|234.57|234.49|38
1763743280000|2025-11-21 16:41:20|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|159
1763743290000|2025-11-21 16:41:30|234.52|234.44|234.62|234.54|234.62|234.54|234.52|234.44|69
1763743300000|2025-11-21 16:41:40|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|11
1763743310000|2025-11-21 16:41:50|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.39|17
1763743320000|2025-11-21 16:42:00|234.57|234.49|234.62|234.54|234.67|234.54|234.57|234.49|54
1763743330000|2025-11-21 16:42:10|234.67|234.59|234.57|234.49|234.67|234.59|234.57|234.49|125
1763743340000|2025-11-21 16:42:20|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|114
1763743350000|2025-11-21 16:42:30|234.52|234.44|234.52|234.39|234.62|234.49|234.52|234.39|4
1763743360000|2025-11-21 16:42:40|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.39|1
1763743370000|2025-11-21 16:42:50|234.57||234.57||234.57||234.52||203
1763743380000|2025-11-21 16:43:00|234.52|234.39|234.52|234.44|234.52|234.44|234.52|234.39|17
1763743390000|2025-11-21 16:43:10|234.47|234.39|234.52|234.44|234.57|234.44|234.47|234.39|22
1763743400000|2025-11-21 16:43:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.44|26
1763743410000|2025-11-21 16:43:30|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|52
1763743420000|2025-11-21 16:43:40|234.52|234.44|234.62|234.49|234.62|234.49|234.52|234.44|4
1763743430000|2025-11-21 16:43:50|234.57|234.44|234.52|234.44|234.62|234.44|234.52|234.44|0
1763743440000|2025-11-21 16:44:00|234.57|234.39|234.52|234.44|234.57|234.44|234.52|234.39|3
1763743450000|2025-11-21 16:44:10|234.57|234.39|234.47|234.39|234.57|234.44|234.47|234.39|11
1763743460000|2025-11-21 16:44:20|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|105
1763743470000|2025-11-21 16:44:30|234.62|234.44|234.52|234.44|234.62|234.44|234.52|234.44|87
1763743480000|2025-11-21 16:44:40|234.57||234.52||234.57||234.52||0
1763743490000|2025-11-21 16:44:50|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.49|1
1763743500000|2025-11-21 16:45:00|234.52|234.44|234.47|234.34|234.52|234.44|234.47|234.34|94
1763743510000|2025-11-21 16:45:10|234.42|234.29|234.37|234.29|234.42|234.29|234.37|234.24|4
1763743520000|2025-11-21 16:45:20|234.42|234.24|234.37|234.29|234.42|234.29|234.37|234.24|4
1763743530000|2025-11-21 16:45:30|234.42|234.34|234.42|234.34|234.47|234.39|234.37|234.29|17
1763743540000|2025-11-21 16:45:40|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.24|0
1763743550000|2025-11-21 16:45:50|234.42|234.24|234.37|234.29|234.42|234.29|234.37|234.24|0
1763743560000|2025-11-21 16:46:00|234.42|234.34|234.47|234.39|234.47|234.39|234.37|234.34|9
1763743570000|2025-11-21 16:46:10|234.52|234.34|234.47|234.34|234.52|234.34|234.42|234.34|3
1763743580000|2025-11-21 16:46:20|234.52|234.39|234.52|234.44|234.52|234.44|234.47|234.39|21
1763743590000|2025-11-21 16:46:30|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|5
1763743600000|2025-11-21 16:46:40|234.42|234.34|234.42|234.34|234.42|234.39|234.42|234.34|1
1763743610000|2025-11-21 16:46:50|234.47||234.42||234.47||234.42||0
1763743620000|2025-11-21 16:47:00|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|13
1763743630000|2025-11-21 16:47:10|234.47|234.29|234.47|234.39|234.47|234.39|234.47|234.29|1
1763743640000|2025-11-21 16:47:20||234.34||234.34||234.39||234.34|6
1763743650000|2025-11-21 16:47:30|234.42|234.39|234.47|234.39|234.52|234.44|234.42|234.34|22
1763743660000|2025-11-21 16:47:40|234.52|234.44|234.52|234.44|234.57|234.44|234.47|234.39|3
1763743670000|2025-11-21 16:47:50|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.49|11
1763743680000|2025-11-21 16:48:00|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.49|16
1763743690000|2025-11-21 16:48:10|234.72|234.54|234.67|234.54|234.72|234.59|234.67|234.54|1
1763743700000|2025-11-21 16:48:20|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|11
1763743710000|2025-11-21 16:48:30|234.57|234.49|234.62|234.49|234.62|234.54|234.57|234.49|0
1763743720000|2025-11-21 16:48:40|234.67|234.54|234.62|234.54|234.67|234.59|234.62|234.54|7
1763743730000|2025-11-21 16:48:50||234.49||234.49||234.54||234.49|0
1763743740000|2025-11-21 16:49:00|234.67|234.54|234.67|234.59|234.67|234.59|234.62|234.54|6
1763743750000|2025-11-21 16:49:10|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|1
1763743760000|2025-11-21 16:49:20|234.62|234.54|234.82|234.74|234.82|234.74|234.62|234.54|510
1763743770000|2025-11-21 16:49:30|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|90
1763743780000|2025-11-21 16:49:40|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.69|96
1763743790000|2025-11-21 16:49:50|||||||||1
1763743800000|2025-11-21 16:50:00|234.77|234.69|234.77|234.69|234.87|234.74|234.77|234.69|67
1763743810000|2025-11-21 16:50:10|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.69|18
1763743820000|2025-11-21 16:50:20|234.87|234.69|234.87|234.79|234.87|234.79|234.87|234.69|28
1763743830000|2025-11-21 16:50:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|0
1763743840000|2025-11-21 16:50:40|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|72
1763743850000|2025-11-21 16:50:50|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|48
1763743860000|2025-11-21 16:51:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|19
1763743870000|2025-11-21 16:51:10|235.02||234.97||235.02||234.97||24
1763743880000|2025-11-21 16:51:20|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|21
1763743890000|2025-11-21 16:51:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|41
1763743900000|2025-11-21 16:51:40|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|38
1763743910000|2025-11-21 16:51:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.84|16
1763743920000|2025-11-21 16:52:00|||||||||10
1763743930000|2025-11-21 16:52:10|235.02||234.97||235.02||234.97||10
1763743940000|2025-11-21 16:52:20|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|21
1763743950000|2025-11-21 16:52:30|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|80
1763743960000|2025-11-21 16:52:40|||||||||7
1763743970000|2025-11-21 16:52:50|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|33
1763743980000|2025-11-21 16:53:00||235.04||235.04||235.04||235.04|56
1763743990000|2025-11-21 16:53:10|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|58
1763744000000|2025-11-21 16:53:20||234.99||235.04||235.04||234.99|9
1763744010000|2025-11-21 16:53:30|235.17||235.12||235.17||235.12||13
1763744020000|2025-11-21 16:53:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.04|12
1763744030000|2025-11-21 16:53:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|74
1763744040000|2025-11-21 16:54:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|178
1763744050000|2025-11-21 16:54:10|235.07|234.89|235.02|234.94|235.07|234.99|235.02|234.89|48
1763744060000|2025-11-21 16:54:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|5
1763744080000|2025-11-21 16:54:40|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|25
1763744090000|2025-11-21 16:54:50|235.07||235.02||235.07||235.02||0
1763744100000|2025-11-21 16:55:00|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|2
1763744110000|2025-11-21 16:55:10|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|142
1763744120000|2025-11-21 16:55:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|7
1763744130000|2025-11-21 16:55:30||234.94||234.99||234.99||234.94|1
1763744140000|2025-11-21 16:55:40|235.12||235.07||235.12||235.07||0
1763744150000|2025-11-21 16:55:50|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|38
1763744160000|2025-11-21 16:56:00|235.12|235.04|235.17|235.04|235.17|235.09|235.12|235.04|11
1763744170000|2025-11-21 16:56:10|235.12|235.09|235.12|235.04|235.17|235.09|235.12|235.04|49
1763744180000|2025-11-21 16:56:20|235.17|234.99|235.12|235.04|235.17|235.04|235.12|234.99|18
1763744190000|2025-11-21 16:56:30|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.04|2
1763744210000|2025-11-21 16:56:50|235.22|235.14|235.22|235.09|235.22|235.14|235.22|235.09|7
1763744220000|2025-11-21 16:57:00|235.17|235.14|235.27|235.19|235.27|235.19|235.17|235.14|8
1763744230000|2025-11-21 16:57:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|71
1763744240000|2025-11-21 16:57:20|235.27||235.22||235.27||235.22||1
1763744250000|2025-11-21 16:57:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|1
1763744260000|2025-11-21 16:57:40|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|0
1763744270000|2025-11-21 16:57:50|235.22|235.14|235.27|235.14|235.27|235.19|235.22|235.14|1
1763744280000|2025-11-21 16:58:00|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.14|0
1763744290000|2025-11-21 16:58:10|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|1
1763744300000|2025-11-21 16:58:20|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|1
1763744310000|2025-11-21 16:58:30|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|13
1763744320000|2025-11-21 16:58:40||235.24||235.24||235.29||235.24|1
1763744330000|2025-11-21 16:58:50|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|14
1763744340000|2025-11-21 16:59:00|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.29|4
1763744350000|2025-11-21 16:59:10|||||||||1
1763744360000|2025-11-21 16:59:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1763744370000|2025-11-21 16:59:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|6
1763744380000|2025-11-21 16:59:40|235.42||235.37||235.42||235.37||6
1763744390000|2025-11-21 16:59:50|||||||||32
1763744400000|2025-11-21 17:00:00|235.42|235.34|235.32|235.24|235.42|235.34|235.32|235.24|24
1763744410000|2025-11-21 17:00:10|235.27|235.19|235.27|235.19|235.27|235.24|235.27|235.19|6
1763744420000|2025-11-21 17:00:20|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|13
1763744430000|2025-11-21 17:00:30||235.14||235.19||235.19||235.14|1
1763744440000|2025-11-21 17:00:40|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|3
1763744450000|2025-11-21 17:00:50|235.27|235.24|235.27|235.19|235.32|235.24|235.27|235.19|2
1763744460000|2025-11-21 17:01:00|235.32||235.27||235.32||235.27||1
1763744470000|2025-11-21 17:01:10|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|0
1763744480000|2025-11-21 17:01:20|235.27|235.24|235.32|235.19|235.32|235.24|235.27|235.19|0
1763744490000|2025-11-21 17:01:30|235.27|235.24|235.32|235.19|235.32|235.24|235.27|235.19|0
1763744500000|2025-11-21 17:01:40|235.27||235.27||235.32||235.27||7
1763744510000|2025-11-21 17:01:50|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|50
1763744520000|2025-11-21 17:02:00|235.32|235.14|235.27|235.19|235.32|235.19|235.27|235.14|60
1763744530000|2025-11-21 17:02:10|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|6
1763744540000|2025-11-21 17:02:20|235.22|235.14|235.22|235.09|235.27|235.19|235.22|235.09|5
1763744550000|2025-11-21 17:02:30||235.14||235.09||235.14||235.09|0
1763744560000|2025-11-21 17:02:40|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.04|1
1763744570000|2025-11-21 17:02:50|235.22|235.14|235.22|235.09|235.22|235.14|235.17|235.09|3
1763744580000|2025-11-21 17:03:00|235.17|235.04|235.17|235.09|235.22|235.09|235.17|235.04|0
1763744590000|2025-11-21 17:03:10|235.22|235.04|235.17|235.09|235.22|235.09|235.17|235.04|5
1763744600000|2025-11-21 17:03:20|235.12|235.04|235.22|235.14|235.22|235.14|235.12|235.04|0
1763744610000|2025-11-21 17:03:30|235.17|235.09|235.27|235.14|235.27|235.14|235.17|235.09|9
1763744620000|2025-11-21 17:03:40|235.22|235.19|235.27|235.14|235.27|235.19|235.22|235.14|20
1763744630000|2025-11-21 17:03:50||235.19||235.19||235.19||235.14|3
1763744640000|2025-11-21 17:04:00|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|8
1763744660000|2025-11-21 17:04:20|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|114
1763744670000|2025-11-21 17:04:30|235.37||235.32||235.37||235.32||0
1763744680000|2025-11-21 17:04:40|235.37|235.29|235.37|235.24|235.37|235.29|235.32|235.24|2
1763744690000|2025-11-21 17:04:50|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|13
1763744700000|2025-11-21 17:05:00|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.19|4
1763744710000|2025-11-21 17:05:10||235.19||235.24||235.24||235.19|0
1763744720000|2025-11-21 17:05:20||235.19||235.24||235.24||235.19|1
1763744730000|2025-11-21 17:05:30||235.19||235.24||235.24||235.19|0
1763744740000|2025-11-21 17:05:40||235.19||235.24||235.24||235.19|2
1763744750000|2025-11-21 17:05:50|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|1
1763744760000|2025-11-21 17:06:00|235.32|235.24|235.32|235.24|235.37|235.29|235.32|235.24|7
1763744770000|2025-11-21 17:06:10|235.37||235.37||235.37||235.32||0
1763744780000|2025-11-21 17:06:20|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|0
1763744790000|2025-11-21 17:06:30|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|0
1763744800000|2025-11-21 17:06:40|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|2
1763744810000|2025-11-21 17:06:50||235.24||235.29||235.29||235.24|1
1763744820000|2025-11-21 17:07:00|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|1
1763744830000|2025-11-21 17:07:10|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.24|5
1763744840000|2025-11-21 17:07:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|3
1763744850000|2025-11-21 17:07:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1763744860000|2025-11-21 17:07:40|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|14
1763744870000|2025-11-21 17:07:50|235.52||235.47||235.52||235.47||0
1763744880000|2025-11-21 17:08:00|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|12
1763744890000|2025-11-21 17:08:10|235.52|235.34|235.47|235.39|235.52|235.39|235.47|235.34|0
1763744900000|2025-11-21 17:08:20|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|0
1763744920000|2025-11-21 17:08:40|235.52||235.52||235.52||235.47||0
1763744930000|2025-11-21 17:08:50|235.47||235.47||235.52||235.47||0
1763744940000|2025-11-21 17:09:00|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|0
1763744960000|2025-11-21 17:09:20||235.39||235.44||235.44||235.39|0
1763744970000|2025-11-21 17:09:30|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|34
1763744990000|2025-11-21 17:09:50|235.52|235.44|235.52|235.44|235.52|235.49|235.52|235.44|0
1763745000000|2025-11-21 17:10:00|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|3
1763745010000|2025-11-21 17:10:10|235.57|235.39|235.52|235.44|235.57|235.44|235.52|235.39|0
1763745020000|2025-11-21 17:10:20|235.57||235.52||235.57||235.52||0
1763745030000|2025-11-21 17:10:30|235.57||235.52||235.57||235.52||0
1763745040000|2025-11-21 17:10:40|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|5
1763745050000|2025-11-21 17:10:50|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|6
1763745060000|2025-11-21 17:11:00|235.57||235.52||235.57||235.52||1
1763745070000|2025-11-21 17:11:10|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|0
1763745080000|2025-11-21 17:11:20|235.57||235.52||235.57||235.52||0
1763745090000|2025-11-21 17:11:30|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|25
1763745100000|2025-11-21 17:11:40|235.57|235.49|235.57|235.44|235.57|235.49|235.57|235.44|5
1763745110000|2025-11-21 17:11:50|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|0
1763745120000|2025-11-21 17:12:00|235.52|235.49|235.57|235.44|235.57|235.49|235.52|235.44|0
1763745130000|2025-11-21 17:12:10|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.44|4
1763745140000|2025-11-21 17:12:20|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|0
1763745150000|2025-11-21 17:12:30|235.47|235.39|235.42|235.34|235.52|235.44|235.42|235.34|6
1763745160000|2025-11-21 17:12:40|235.47||235.42||235.47||235.42||0
1763745170000|2025-11-21 17:12:50|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|0
1763745180000|2025-11-21 17:13:00|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|9
1763745190000|2025-11-21 17:13:10|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1763745200000|2025-11-21 17:13:20|235.42|235.39|235.37|235.29|235.42|235.39|235.37|235.29|5
1763745210000|2025-11-21 17:13:30|235.42||235.37||235.42||235.37||5
1763745220000|2025-11-21 17:13:40|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|1
1763745250000|2025-11-21 17:14:10|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.39|0
1763745260000|2025-11-21 17:14:20||235.34||235.39||235.39||235.34|7
1763745270000|2025-11-21 17:14:30||235.34||235.39||235.39||235.34|0
1763745290000|2025-11-21 17:14:50||235.34||235.39||235.39||235.34|23
1763745300000|2025-11-21 17:15:00|235.52|235.44|235.52|235.39|235.52|235.44|235.47|235.39|2
1763745310000|2025-11-21 17:15:10|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.39|0
1763745320000|2025-11-21 17:15:20|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|0
1763745330000|2025-11-21 17:15:30|235.52|235.34|235.42|235.34|235.52|235.34|235.42|235.34|0
1763745340000|2025-11-21 17:15:40|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|0
1763745350000|2025-11-21 17:15:50|235.52|235.44|235.52|235.39|235.52|235.44|235.47|235.39|2
1763745360000|2025-11-21 17:16:00|235.47||235.47||235.47||235.47||0
1763745370000|2025-11-21 17:16:10||235.34||235.34||235.39||235.34|2
1763745380000|2025-11-21 17:16:20|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.34|0
1763745390000|2025-11-21 17:16:30|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|0
1763745410000|2025-11-21 17:16:50|235.47||235.47||235.47||235.42||0
1763745420000|2025-11-21 17:17:00||235.39||235.39||235.39||235.34|5
1763745430000|2025-11-21 17:17:10||235.34||235.39||235.39||235.34|0
1763745440000|2025-11-21 17:17:20|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|1
1763745450000|2025-11-21 17:17:30|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.29|0
1763745460000|2025-11-21 17:17:40|235.47||235.42||235.47||235.42||0
1763745470000|2025-11-21 17:17:50|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|0
1763745480000|2025-11-21 17:18:00|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.39|1
1763745490000|2025-11-21 17:18:10|235.52|235.34|235.47|235.39|235.52|235.39|235.47|235.34|2
1763745500000|2025-11-21 17:18:20|235.52|235.34|235.47|235.39|235.52|235.39|235.47|235.34|12
1763745510000|2025-11-21 17:18:30||235.34||235.39||235.39||235.34|0
1763745520000|2025-11-21 17:18:40|235.52||235.47||235.52||235.47||0
1763745530000|2025-11-21 17:18:50||235.34||235.39||235.39||235.34|0
1763745540000|2025-11-21 17:19:00|235.42|235.34|235.37|235.29|235.42|235.39|235.37|235.29|3
1763745550000|2025-11-21 17:19:10|235.42||235.37||235.42||235.37||90
1763745560000|2025-11-21 17:19:20|235.32|235.24|235.32|235.24|235.37|235.24|235.32|235.19|4
1763745570000|2025-11-21 17:19:30|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|6
1763745580000|2025-11-21 17:19:40|235.27||235.27||235.32||235.27||0
1763745590000|2025-11-21 17:19:50|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.24|0
1763745600000|2025-11-21 17:20:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|67
1763745610000|2025-11-21 17:20:10||235.14||235.14||235.14||235.14|12
1763745620000|2025-11-21 17:20:20|235.22|235.19|235.22|235.14|235.22|235.19|235.22|235.14|0
1763745630000|2025-11-21 17:20:30|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|11
1763745640000|2025-11-21 17:20:40|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|2
1763745650000|2025-11-21 17:20:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|8
1763745660000|2025-11-21 17:21:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1763745670000|2025-11-21 17:21:10|235.32|235.24|235.32|235.24|235.37|235.24|235.32|235.24|1
1763745680000|2025-11-21 17:21:20|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|6
1763745690000|2025-11-21 17:21:30|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|22
1763745700000|2025-11-21 17:21:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|8
1763745710000|2025-11-21 17:21:50|235.32|235.24|235.32|235.19|235.32|235.24|235.32|235.19|2
1763745720000|2025-11-21 17:22:00|235.37|235.24|235.32|235.24|235.37|235.24|235.32|235.19|5
1763745730000|2025-11-21 17:22:10|235.37|235.19|235.37|235.24|235.37|235.24|235.32|235.19|0
1763745740000|2025-11-21 17:22:20|235.32||235.37||235.37||235.32||0
1763745750000|2025-11-21 17:22:30||235.29||235.24||235.29||235.24|2
1763745760000|2025-11-21 17:22:40|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|9
1763745770000|2025-11-21 17:22:50|235.42||235.37||235.42||235.37||0
1763745780000|2025-11-21 17:23:00|235.32|235.24|235.32|235.24|235.37|235.29|235.32|235.24|4
1763745790000|2025-11-21 17:23:10|235.37|235.29|235.42|235.34|235.42|235.34|235.32|235.29|0
1763745800000|2025-11-21 17:23:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|138
1763745810000|2025-11-21 17:23:30|235.52||235.47||235.52||235.47||0
1763745820000|2025-11-21 17:23:40|235.52||235.52||235.52||235.47||4
1763745830000|2025-11-21 17:23:50|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|1
1763745840000|2025-11-21 17:24:00|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|71
1763745850000|2025-11-21 17:24:10|235.62|235.44|235.57|235.44|235.62|235.49|235.57|235.44|1
1763745860000|2025-11-21 17:24:20|235.62|235.49|235.62|235.49|235.62|235.49|235.57|235.49|10
1763745870000|2025-11-21 17:24:30|235.57||235.57||235.62||235.57||0
1763745880000|2025-11-21 17:24:40|235.62||235.62||235.62||235.57||0
1763745890000|2025-11-21 17:24:50|235.57||235.57||235.57||235.57||0
1763745900000|2025-11-21 17:25:00|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.39|1
1763745920000|2025-11-21 17:25:20|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|0
1763745930000|2025-11-21 17:25:30|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|3
1763745940000|2025-11-21 17:25:40|235.52|235.39|235.52|235.39|235.57|235.39|235.47|235.39|3
1763745950000|2025-11-21 17:25:50|235.47||235.47||235.52||235.47||0
1763745960000|2025-11-21 17:26:00|235.52||235.47||235.52||235.47||0
1763745970000|2025-11-21 17:26:10|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|3
1763745980000|2025-11-21 17:26:20|235.57|235.49|235.57|235.44|235.57|235.49|235.52|235.44|0
1763745990000|2025-11-21 17:26:30|235.52|235.49|235.52|235.44|235.57|235.49|235.52|235.44|2
1763746000000|2025-11-21 17:26:40|235.57|235.39|235.52|235.39|235.57|235.44|235.52|235.39|0
1763746010000|2025-11-21 17:26:50||235.44||235.44||235.44||235.44|0
1763746020000|2025-11-21 17:27:00|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|4
1763746030000|2025-11-21 17:27:10|235.47|235.29|235.42|235.29|235.47|235.29|235.37|235.29|1
1763746040000|2025-11-21 17:27:20|235.37|235.34|235.37|235.29|235.42|235.34|235.37|235.29|10
1763746050000|2025-11-21 17:27:30|235.42|235.34|235.42|235.29|235.42|235.34|235.37|235.29|1
1763746060000|2025-11-21 17:27:40|235.37|235.34|235.37|235.29|235.42|235.34|235.37|235.29|2
1763746070000|2025-11-21 17:27:50|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|0
1763746080000|2025-11-21 17:28:00||235.29||235.29||235.34||235.29|18
1763746090000|2025-11-21 17:28:10||235.34||235.34||235.34||235.34|0
1763746100000|2025-11-21 17:28:20|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.24|2
1763746110000|2025-11-21 17:28:30|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|0
1763746120000|2025-11-21 17:28:40|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|0
1763746130000|2025-11-21 17:28:50|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|0
1763746140000|2025-11-21 17:29:00|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|9
1763746150000|2025-11-21 17:29:10|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.29|0
1763746160000|2025-11-21 17:29:20|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|0
1763746170000|2025-11-21 17:29:30|235.47||235.42||235.47||235.42||0
1763746190000|2025-11-21 17:29:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|0
1763746200000|2025-11-21 17:30:00|235.52|235.34|235.47|235.39|235.52|235.39|235.47|235.34|6
1763746210000|2025-11-21 17:30:10|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|1
1763746220000|2025-11-21 17:30:20|235.52|235.44|235.47|235.34|235.52|235.44|235.47|235.34|1
1763746230000|2025-11-21 17:30:30|235.52|235.39|235.47|235.39|235.52|235.39|235.47|235.34|0
1763746240000|2025-11-21 17:30:40|235.52|235.44|235.52|235.39|235.52|235.44|235.47|235.39|0
1763746250000|2025-11-21 17:30:50||235.44||235.44||235.44||235.39|2
1763746260000|2025-11-21 17:31:00|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|0
1763746270000|2025-11-21 17:31:10|235.52||235.47||235.52||235.47||2
1763746280000|2025-11-21 17:31:20|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|0
1763746290000|2025-11-21 17:31:30|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|1
1763746300000|2025-11-21 17:31:40||235.34||235.34||235.39||235.34|0
1763746310000|2025-11-21 17:31:50|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.34|0
1763746320000|2025-11-21 17:32:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.29|1
1763746330000|2025-11-21 17:32:10|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.39|4
1763746340000|2025-11-21 17:32:20||235.34||235.34||235.39||235.34|3
1763746350000|2025-11-21 17:32:30|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.34|0
1763746360000|2025-11-21 17:32:40|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|1
1763746370000|2025-11-21 17:32:50|235.52||235.52||235.52||235.47||0
1763746380000|2025-11-21 17:33:00|235.57|235.44|235.52|235.39|235.57|235.44|235.52|235.39|0
1763746390000|2025-11-21 17:33:10||235.44||235.44||235.44||235.39|1
1763746400000|2025-11-21 17:33:20|235.57||235.52||235.57||235.52||0
1763746410000|2025-11-21 17:33:30|235.47|235.39|235.52|235.39|235.52|235.44|235.47|235.39|2
1763746420000|2025-11-21 17:33:40|235.47|235.44|235.52|235.39|235.52|235.44|235.47|235.39|1
1763746430000|2025-11-21 17:33:50|235.47|235.44|235.52|235.39|235.52|235.44|235.47|235.39|0
1763746440000|2025-11-21 17:34:00||235.44||235.44||235.44||235.44|0
1763746450000|2025-11-21 17:34:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|4
1763746460000|2025-11-21 17:34:20|235.52|235.34|235.47|235.39|235.52|235.39|235.47|235.34|0
1763746470000|2025-11-21 17:34:30||235.34||235.39||235.39||235.34|0
1763746480000|2025-11-21 17:34:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|12
1763746490000|2025-11-21 17:34:50|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|4
1763746500000|2025-11-21 17:35:00|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.39|0
1763746510000|2025-11-21 17:35:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|6
1763746520000|2025-11-21 17:35:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|4
1763746530000|2025-11-21 17:35:30|235.42|235.34|235.42|235.34|235.47|235.39|235.42|235.34|2
1763746540000|2025-11-21 17:35:40|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|4
1763746550000|2025-11-21 17:35:50|235.47|235.39|235.47|235.34|235.47|235.39|235.42|235.34|2
1763746560000|2025-11-21 17:36:00|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|4
1763746570000|2025-11-21 17:36:10|235.42||235.42||235.47||235.42||0
1763746580000|2025-11-21 17:36:20|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|0
1763746590000|2025-11-21 17:36:30|235.52||235.52||235.52||235.52||2
1763746600000|2025-11-21 17:36:40|235.47|235.44|235.47|235.39|235.52|235.44|235.47|235.39|2
1763746610000|2025-11-21 17:36:50|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|0
1763746620000|2025-11-21 17:37:00|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|3
1763746630000|2025-11-21 17:37:10|||||||||50
1763746640000|2025-11-21 17:37:20|235.52|235.44|235.57|235.44|235.57|235.49|235.52|235.44|0
1763746650000|2025-11-21 17:37:30|235.52|235.49|235.52|235.44|235.57|235.49|235.52|235.44|0
1763746660000|2025-11-21 17:37:40|235.57||235.52||235.57||235.52||0
1763746670000|2025-11-21 17:37:50|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|2
1763746680000|2025-11-21 17:38:00|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.29|3
1763746690000|2025-11-21 17:38:10||235.29||235.29||235.34||235.29|1
1763746700000|2025-11-21 17:38:20|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.29|1
1763746710000|2025-11-21 17:38:30|235.42|235.24|235.37|235.29|235.42|235.29|235.37|235.24|3
1763746720000|2025-11-21 17:38:40|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|0
1763746730000|2025-11-21 17:38:50|235.37|235.34|235.37|235.29|235.42|235.34|235.37|235.29|26
1763746740000|2025-11-21 17:39:00||235.24||235.29||235.29||235.24|1
1763746750000|2025-11-21 17:39:10|235.42||235.37||235.42||235.37||0
1763746760000|2025-11-21 17:39:20|235.42|235.34|235.42|235.29|235.42|235.34|235.37|235.29|0
1763746770000|2025-11-21 17:39:30|235.37||235.37||235.37||235.37||0
1763746780000|2025-11-21 17:39:40|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|10
1763746790000|2025-11-21 17:39:50|235.42||235.42||235.42||235.37||1
1763746800000|2025-11-21 17:40:00|235.37|235.34|235.42|235.34|235.47|235.34|235.37|235.34|1
1763746810000|2025-11-21 17:40:10||235.29||235.34||235.34||235.29|7
1763746820000|2025-11-21 17:40:20||235.29||235.34||235.34||235.29|5
1763746830000|2025-11-21 17:40:30|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|0
1763746840000|2025-11-21 17:40:40|235.42||235.37||235.42||235.37||0
1763746860000|2025-11-21 17:41:00|235.32|235.24|235.27|235.19|235.32|235.29|235.27|235.19|3
1763746870000|2025-11-21 17:41:10|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|0
1763746880000|2025-11-21 17:41:20|235.32||235.32||235.32||235.27||4
1763746890000|2025-11-21 17:41:30|235.37|235.24|235.37|235.24|235.37|235.29|235.37|235.24|0
1763746900000|2025-11-21 17:41:40|235.42|235.29|235.42|235.29|235.42|235.34|235.37|235.29|0
1763746910000|2025-11-21 17:41:50|235.37|235.34|235.42|235.29|235.42|235.34|235.37|235.29|2
1763746920000|2025-11-21 17:42:00|235.37||235.37||235.42||235.37||0
1763746930000|2025-11-21 17:42:10|235.42||235.37||235.42||235.37||1
1763746940000|2025-11-21 17:42:20|235.42||235.37||235.42||235.37||0
1763746950000|2025-11-21 17:42:30|235.42||235.37||235.42||235.37||0
1763746960000|2025-11-21 17:42:40|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|0
1763746980000|2025-11-21 17:43:00|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|1
1763746990000|2025-11-21 17:43:10|235.52|235.39|235.52|235.44|235.52|235.44|235.47|235.34|0
1763747000000|2025-11-21 17:43:20||235.39||235.44||235.44||235.39|5
1763747010000|2025-11-21 17:43:30||235.39||235.44||235.44||235.39|0
1763747020000|2025-11-21 17:43:40|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|2
1763747030000|2025-11-21 17:43:50|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.44|0
1763747040000|2025-11-21 17:44:00|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|0
1763747050000|2025-11-21 17:44:10|235.47||235.47||235.52||235.47||0
1763747060000|2025-11-21 17:44:20|235.52||235.47||235.52||235.47||4
1763747070000|2025-11-21 17:44:30|235.42|235.34|235.47|235.34|235.47|235.39|235.42|235.34|0
1763747080000|2025-11-21 17:44:40|235.42||235.42||235.47||235.42||0
1763747090000|2025-11-21 17:44:50|235.47||235.42||235.47||235.42||0
1763747100000|2025-11-21 17:45:00|235.47|235.39|235.47|235.34|235.47|235.39|235.42|235.34|0
1763747110000|2025-11-21 17:45:10||235.39||235.39||235.39||235.39|0
1763747120000|2025-11-21 17:45:20|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|0
1763747130000|2025-11-21 17:45:30|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|66
1763747140000|2025-11-21 17:45:40|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|4
1763747150000|2025-11-21 17:45:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|0
1763747160000|2025-11-21 17:46:00||235.34||235.34||235.39||235.34|2
1763747170000|2025-11-21 17:46:10|235.42|235.39|235.42|235.34|235.47|235.39|235.42|235.34|0
1763747180000|2025-11-21 17:46:20|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.29|1
1763747190000|2025-11-21 17:46:30|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|5
1763747200000|2025-11-21 17:46:40|235.32|235.19|235.32|235.24|235.32|235.24|235.32|235.19|5
1763747210000|2025-11-21 17:46:50|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|0
1763747220000|2025-11-21 17:47:00|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|0
1763747230000|2025-11-21 17:47:10|235.42||235.37||235.42||235.37||0
1763747240000|2025-11-21 17:47:20||235.24||235.24||235.29||235.24|2
1763747250000|2025-11-21 17:47:30|235.32||235.37||235.37||235.32||0
1763747260000|2025-11-21 17:47:40|235.32|235.29|235.32|235.24|235.37|235.29|235.32|235.24|0
1763747270000|2025-11-21 17:47:50|235.37||235.32||235.37||235.32||0
1763747280000|2025-11-21 17:48:00|235.37|235.19|235.32|235.19|235.37|235.19|235.32|235.19|5
1763747290000|2025-11-21 17:48:10|235.27|235.24|235.27|235.19|235.32|235.24|235.27|235.19|1
1763747300000|2025-11-21 17:48:20|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.19|0
1763747310000|2025-11-21 17:48:30|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|0
1763747320000|2025-11-21 17:48:40|235.32||235.37||235.37||235.32||0
1763747330000|2025-11-21 17:48:50|235.32|235.29|235.42|235.29|235.42|235.34|235.32|235.29|4
1763747340000|2025-11-21 17:49:00|235.37|235.34|235.42|235.29|235.42|235.34|235.37|235.29|5
1763747350000|2025-11-21 17:49:10|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.29|1
1763747360000|2025-11-21 17:49:20|235.47||235.42||235.47||235.42||0
1763747370000|2025-11-21 17:49:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1763747380000|2025-11-21 17:49:40|235.42||235.37||235.42||235.37||0
1763747390000|2025-11-21 17:49:50|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|1
1763747400000|2025-11-21 17:50:00|235.42|235.24|235.32|235.24|235.42|235.29|235.32|235.24|10
1763747410000|2025-11-21 17:50:10|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|1
1763747420000|2025-11-21 17:50:20|235.32|235.29|235.32|235.24|235.37|235.29|235.32|235.24|0
1763747430000|2025-11-21 17:50:30|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|1
1763747440000|2025-11-21 17:50:40||235.19||235.19||235.24||235.19|0
1763747450000|2025-11-21 17:50:50|235.27||235.27||235.32||235.27||0
1763747460000|2025-11-21 17:51:00|235.22|235.14|235.22|235.14|235.27|235.19|235.22|235.14|88
1763747470000|2025-11-21 17:51:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|0
1763747480000|2025-11-21 17:51:20|235.27|235.19|235.27|235.14|235.27|235.19|235.22|235.14|1
1763747490000|2025-11-21 17:51:30|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.19|0
1763747500000|2025-11-21 17:51:40|235.32||235.27||235.32||235.27||0
1763747510000|2025-11-21 17:51:50||235.14||235.19||235.19||235.14|0
1763747520000|2025-11-21 17:52:00|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.09|0
1763747530000|2025-11-21 17:52:10|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|34
1763747540000|2025-11-21 17:52:20|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|2
1763747550000|2025-11-21 17:52:30|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|0
1763747570000|2025-11-21 17:52:50||235.04||235.09||235.09||235.04|5
1763747580000|2025-11-21 17:53:00|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|0
1763747590000|2025-11-21 17:53:10|235.22||235.17||235.22||235.17||2
1763747600000|2025-11-21 17:53:20|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|0
1763747610000|2025-11-21 17:53:30|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|6
1763747620000|2025-11-21 17:53:40|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|0
1763747630000|2025-11-21 17:53:50|235.12|235.09|235.12|234.99|235.12|235.09|235.12|234.99|201
1763747640000|2025-11-21 17:54:00|235.07|234.94|235.02|234.89|235.12|234.99|234.97|234.89|4
1763747650000|2025-11-21 17:54:10|234.97|234.94|235.02|234.94|235.02|234.94|234.97|234.89|4
1763747660000|2025-11-21 17:54:20|235.07|234.89|235.07|234.94|235.07|234.99|235.02|234.89|1
1763747670000|2025-11-21 17:54:30|235.12|234.99|235.12|234.99|235.12|235.04|235.12|234.99|5
1763747680000|2025-11-21 17:54:40|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1763747690000|2025-11-21 17:54:50|235.12||235.17||235.17||235.12||1
1763747700000|2025-11-21 17:55:00|235.22|235.09|235.17|235.09|235.22|235.09|235.17|235.09|0
1763747720000|2025-11-21 17:55:20|235.22||235.17||235.22||235.17||1
1763747730000|2025-11-21 17:55:30|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|0
1763747740000|2025-11-21 17:55:40|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|5
1763747750000|2025-11-21 17:55:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|7
1763747770000|2025-11-21 17:56:10|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|5
1763747780000|2025-11-21 17:56:20|235.17||235.12||235.17||235.12||0
1763747790000|2025-11-21 17:56:30|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|0
1763747800000|2025-11-21 17:56:40|235.17||235.12||235.17||235.12||0
1763747810000|2025-11-21 17:56:50|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|0
1763747820000|2025-11-21 17:57:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.94|17
1763747830000|2025-11-21 17:57:10|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|0
1763747840000|2025-11-21 17:57:20|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|12
1763747850000|2025-11-21 17:57:30|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|0
1763747860000|2025-11-21 17:57:40|234.97|234.89|235.07|234.94|235.07|234.99|234.97|234.89|0
1763747870000|2025-11-21 17:57:50|235.02||235.02||235.07||235.02||1
1763747880000|2025-11-21 17:58:00|235.07|234.99|235.07|234.99|235.12|234.99|235.07|234.99|1
1763747890000|2025-11-21 17:58:10|235.12||235.12||235.12||235.07||0
1763747900000|2025-11-21 17:58:20|235.07|234.94|235.02|234.94|235.07|234.94|235.02|234.94|0
1763747910000|2025-11-21 17:58:30|||||||||3
1763747920000|2025-11-21 17:58:40||234.89||234.89||234.94||234.89|1
1763747930000|2025-11-21 17:58:50|234.97||235.02||235.02||234.97||0
1763747940000|2025-11-21 17:59:00||234.94||234.94||234.94||234.89|0
1763747950000|2025-11-21 17:59:10|235.07||235.07||235.07||235.07||0
1763747990000|2025-11-21 17:59:50||234.99||234.99||234.99||234.99|0
1763748000000|2025-11-21 18:00:00|235.12|235.04|235.17|235.04|235.17|235.09|235.12|235.04|25
1763748010000|2025-11-21 18:00:10||235.09||235.09||235.09||235.04|0
1763748020000|2025-11-21 18:00:20|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|1
1763748030000|2025-11-21 18:00:30|235.17|234.99|235.12|234.99|235.17|234.99|235.12|234.99|1
1763748040000|2025-11-21 18:00:40|235.17|235.04|235.12|234.99|235.17|235.04|235.12|234.99|0
1763748050000|2025-11-21 18:00:50|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|20
1763748060000|2025-11-21 18:01:00|235.02|234.99|235.02|234.94|235.02|234.99|235.02|234.94|0
1763748070000|2025-11-21 18:01:10|235.07||235.07||235.07||235.02||0
1763748080000|2025-11-21 18:01:20|235.02|234.89|235.07|234.94|235.07|234.94|235.02|234.89|1
1763748090000|2025-11-21 18:01:30|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|0
1763748100000|2025-11-21 18:01:40||235.04||234.99||235.04||234.99|0
1763748130000|2025-11-21 18:02:10|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|9
1763748150000|2025-11-21 18:02:30|235.02||235.02||235.07||235.02||0
1763748160000|2025-11-21 18:02:40|235.07||235.07||235.07||235.02||0
1763748170000|2025-11-21 18:02:50|235.02||235.07||235.07||235.02||0
1763748180000|2025-11-21 18:03:00|235.02|234.89|235.02|234.89|235.02|234.89|235.02|234.89|6
1763748190000|2025-11-21 18:03:10|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|9
1763748200000|2025-11-21 18:03:20|234.92||234.97||234.97||234.92||0
1763748210000|2025-11-21 18:03:30|234.92||234.92||234.92||234.92||0
1763748220000|2025-11-21 18:03:40|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|0
1763748230000|2025-11-21 18:03:50|235.02|234.89|235.02|234.94|235.02|234.94|235.02|234.84|0
1763748240000|2025-11-21 18:04:00|234.97|234.89|234.92|234.79|234.97|234.89|234.92|234.79|3
1763748250000|2025-11-21 18:04:10|234.87||234.87||234.87||234.87||0
1763748260000|2025-11-21 18:04:20||234.74||234.74||234.74||234.74|0
1763748270000|2025-11-21 18:04:30|234.82|234.69|234.82|234.69|234.87|234.69|234.82|234.69|1
1763748280000|2025-11-21 18:04:40|234.77|234.64|234.77|234.64|234.77|234.64|234.77|234.64|0
1763748290000|2025-11-21 18:04:50|234.72||234.77||234.77||234.72||19
1763748300000|2025-11-21 18:05:00|234.72|234.59|234.72|234.59|234.77|234.64|234.72|234.59|1
1763748310000|2025-11-21 18:05:10|234.67||234.67||234.72||234.67||0
1763748320000|2025-11-21 18:05:20|234.72||234.67||234.72||234.67||0
1763748330000|2025-11-21 18:05:30|234.72|234.54|234.62|234.54|234.72|234.54|234.62|234.54|5
1763748340000|2025-11-21 18:05:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|8
1763748350000|2025-11-21 18:05:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1763748360000|2025-11-21 18:06:00||234.49||234.54||234.54||234.49|9
1763748370000|2025-11-21 18:06:10|234.67|234.59|234.62|234.49|234.67|234.59|234.62|234.49|7
1763748380000|2025-11-21 18:06:20|234.67|234.54|234.67|234.54|234.67|234.59|234.67|234.54|9
1763748390000|2025-11-21 18:06:30|234.72|234.59|234.72|234.59|234.72|234.59|234.72|234.59|2
1763748410000|2025-11-21 18:06:50|234.67||234.67||234.67||234.67||0
1763748420000|2025-11-21 18:07:00|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|14
1763748430000|2025-11-21 18:07:10|234.72|234.59|234.72|234.59|234.72|234.64|234.72|234.59|3
1763748440000|2025-11-21 18:07:20|234.67|234.54|234.67|234.54|234.67|234.54|234.67|234.54|0
1763748450000|2025-11-21 18:07:30|234.62||234.67||234.67||234.62||0
1763748460000|2025-11-21 18:07:40|234.62||234.67||234.67||234.62||0
1763748480000|2025-11-21 18:08:00|234.62||234.62||234.67||234.62||25
1763748490000|2025-11-21 18:08:10|234.67||234.67||234.67||234.67||16
1763748500000|2025-11-21 18:08:20||234.59||234.59||234.59||234.59|27
1763748510000|2025-11-21 18:08:30|234.72||234.72||234.72||234.72||28
1763748520000|2025-11-21 18:08:40|234.67|234.54|234.67|234.59|234.67|234.59|234.67|234.54|14
1763748530000|2025-11-21 18:08:50|234.72|234.54|234.67|234.54|234.72|234.54|234.67|234.54|55
1763748540000|2025-11-21 18:09:00|234.62|234.49|234.62|234.49|234.67|234.49|234.57|234.49|14
1763748550000|2025-11-21 18:09:10|234.67|234.54|234.67|234.54|234.67|234.54|234.62|234.54|0
1763748560000|2025-11-21 18:09:20|234.72|234.59|234.72|234.59|234.72|234.59|234.67|234.59|0
1763748580000|2025-11-21 18:09:40|234.67|234.54|234.67|234.54|234.67|234.54|234.67|234.54|8
1763748600000|2025-11-21 18:10:00|234.62|234.49|234.62|234.49|234.62|234.49|234.57|234.49|0
1763748620000|2025-11-21 18:10:20|234.57|234.44|234.57|234.44|234.57|234.44|234.57|234.44|6
1763748630000|2025-11-21 18:10:30|234.52||234.52||234.52||234.52||0
1763748640000|2025-11-21 18:10:40|234.57|234.39|234.52|234.39|234.57|234.44|234.52|234.39|0
1763748650000|2025-11-21 18:10:50||234.44||234.44||234.44||234.44|0
1763748660000|2025-11-21 18:11:00|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.49|40
1763748670000|2025-11-21 18:11:10|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|6
1763748680000|2025-11-21 18:11:20|234.47||234.47||234.47||234.47||0
1763748690000|2025-11-21 18:11:30|234.52||234.52||234.52||234.52||0
1763748700000|2025-11-21 18:11:40||234.44||234.44||234.44||234.44|0
1763748720000|2025-11-21 18:12:00||234.39||234.39||234.39||234.39|67
1763748730000|2025-11-21 18:12:10|234.47|234.34|234.52|234.39|234.52|234.39|234.47|234.34|48
1763748740000|2025-11-21 18:12:20|234.47||234.47||234.52||234.47||0
1763748750000|2025-11-21 18:12:30|234.52||234.52||234.52||234.52||0
1763748760000|2025-11-21 18:12:40||234.44||234.39||234.44||234.39|0
1763748780000|2025-11-21 18:13:00||234.44||234.44||234.44||234.44|0
1763748790000|2025-11-21 18:13:10|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.49|3
1763748800000|2025-11-21 18:13:20|234.57||234.62||234.62||234.57||0
1763748810000|2025-11-21 18:13:30|234.57|234.44|234.62|234.49|234.62|234.49|234.57|234.44|0
1763748820000|2025-11-21 18:13:40|234.57||234.57||234.57||234.57||0
1763748830000|2025-11-21 18:13:50|234.62|234.44|234.57|234.44|234.62|234.44|234.57|234.44|0
1763748840000|2025-11-21 18:14:00|234.52|234.39|234.57|234.44|234.57|234.44|234.52|234.39|1
1763748850000|2025-11-21 18:14:10|234.52|234.39|234.52|234.39|234.52|234.44|234.52|234.39|0
1763748880000|2025-11-21 18:14:40|234.47||234.47||234.47||234.47||0
1763748890000|2025-11-21 18:14:50|234.52||234.52||234.52||234.52||0
1763748900000|2025-11-21 18:15:00|234.47|234.34|234.47|234.34|234.52|234.34|234.47|234.34|0
1763748910000|2025-11-21 18:15:10|234.42|234.29|234.42|234.29|234.42|234.29|234.42|234.29|0
1763748920000|2025-11-21 18:15:20|||||||||1
1763748930000|2025-11-21 18:15:30|234.37||234.42||234.42||234.37||0
1763748940000|2025-11-21 18:15:40|234.37||234.42||234.42||234.37||0
1763748950000|2025-11-21 18:15:50||234.34||234.29||234.34||234.29|0
1763748960000|2025-11-21 18:16:00|234.37|234.24|234.37|234.24|234.37|234.24|234.37|234.24|0
1763748970000|2025-11-21 18:16:10|234.42|234.29|234.42|234.29|234.42|234.29|234.37|234.29|0
1763748980000|2025-11-21 18:16:20|234.47|234.34|234.47|234.34|234.47|234.34|234.47|234.29|0
1763748990000|2025-11-21 18:16:30|234.52|234.39|234.47|234.34|234.52|234.39|234.47|234.34|0
1763749000000|2025-11-21 18:16:40||234.39||234.39||234.39||234.39|1
1763749010000|2025-11-21 18:16:50|234.52|234.34|234.47|234.34|234.52|234.34|234.47|234.34|0
1763749020000|2025-11-21 18:17:00||234.39||234.34||234.39||234.34|0
1763749030000|2025-11-21 18:17:10|234.42||234.42||234.42||234.42||0
1763749040000|2025-11-21 18:17:20|234.47||234.47||234.47||234.47||0
1763749050000|2025-11-21 18:17:30||234.39||234.34||234.39||234.34|0
1763749070000|2025-11-21 18:17:50||234.39||234.39||234.39||234.39|0
1763749080000|2025-11-21 18:18:00|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.29|2
1763749100000|2025-11-21 18:18:20|234.42|234.29|234.42|234.29|234.42|234.34|234.42|234.29|0
1763749120000|2025-11-21 18:18:40|234.47|234.34|234.42|234.34|234.47|234.34|234.42|234.29|0
1763749130000|2025-11-21 18:18:50|234.47||234.42||234.47||234.42||0
1763749140000|2025-11-21 18:19:00|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|0
1763749150000|2025-11-21 18:19:10|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.44|0
1763749160000|2025-11-21 18:19:20|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|56
1763749170000|2025-11-21 18:19:30|234.52||234.52||234.52||234.52||1
1763749180000|2025-11-21 18:19:40||234.39||234.39||234.44||234.39|0
1763749190000|2025-11-21 18:19:50||234.44||234.39||234.44||234.39|0
1763749200000|2025-11-21 18:20:00||234.44||234.44||234.44||234.39|0
1763749210000|2025-11-21 18:20:10|234.57|234.39|234.57|234.44|234.57|234.44|234.57|234.39|0
1763749220000|2025-11-21 18:20:20|234.52|234.39|234.47|234.39|234.52|234.39|234.47|234.39|117
1763749230000|2025-11-21 18:20:30|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|0
1763749240000|2025-11-21 18:20:40|234.52||234.57||234.57||234.52||0
1763749250000|2025-11-21 18:20:50|234.52||234.52||234.52||234.52||0
1763749260000|2025-11-21 18:21:00|234.57|234.49|234.57|234.44|234.57|234.49|234.52|234.44|4
1763749270000|2025-11-21 18:21:10||234.49||234.49||234.49||234.49|0
1763749280000|2025-11-21 18:21:20|234.62||234.62||234.62||234.57||0
1763749290000|2025-11-21 18:21:30|234.67|234.54|234.67|234.54|234.67|234.54|234.62|234.54|0
1763749300000|2025-11-21 18:21:40|234.62|234.59|234.67|234.54|234.67|234.59|234.62|234.54|11
1763749320000|2025-11-21 18:22:00|234.62|234.59|234.57|234.44|234.62|234.59|234.57|234.44|1
1763749330000|2025-11-21 18:22:10||234.49||234.44||234.49||234.44|0
1763749340000|2025-11-21 18:22:20|234.52||234.57||234.57||234.52||0
1763749350000|2025-11-21 18:22:30||234.49||234.44||234.49||234.44|0
1763749360000|2025-11-21 18:22:40|234.52||234.57||234.57||234.52||0
1763749370000|2025-11-21 18:22:50||234.49||234.44||234.49||234.44|0
1763749380000|2025-11-21 18:23:00||234.49||234.49||234.49||234.49|0
1763749390000|2025-11-21 18:23:10|234.62||234.62||234.62||234.62||0
1763749410000|2025-11-21 18:23:30|234.57||234.57||234.57||234.57||0
1763749420000|2025-11-21 18:23:40||234.44||234.44||234.44||234.44|0
1763749430000|2025-11-21 18:23:50|234.52||234.52||234.52||234.52||0
1763749440000|2025-11-21 18:24:00|234.57||234.52||234.57||234.52||0
1763749450000|2025-11-21 18:24:10|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|0
1763749470000|2025-11-21 18:24:30|||||||||25
1763749490000|2025-11-21 18:24:50|234.52||234.52||234.52||234.52||0
1763749500000|2025-11-21 18:25:00||234.39||234.44||234.44||234.39|1
1763749510000|2025-11-21 18:25:10|234.57|234.49|234.62|234.49|234.62|234.49|234.57|234.44|0
1763749520000|2025-11-21 18:25:20|234.57|234.44|234.57|234.49|234.57|234.49|234.57|234.44|0
1763749530000|2025-11-21 18:25:30|234.62||234.62||234.62||234.57||0
1763749540000|2025-11-21 18:25:40||234.54||234.49||234.54||234.49|0
1763749550000|2025-11-21 18:25:50||234.54||234.54||234.54||234.54|0
1763749560000|2025-11-21 18:26:00|234.67|234.49|234.57|234.44|234.67|234.49|234.57|234.44|6
1763749580000|2025-11-21 18:26:20|234.62|234.49|234.57|234.44|234.62|234.49|234.57|234.44|0
1763749590000|2025-11-21 18:26:30|234.52||234.57||234.57||234.52||0
1763749600000|2025-11-21 18:26:40|234.52|234.39|234.52|234.44|234.52|234.44|234.52|234.39|0
1763749610000|2025-11-21 18:26:50|234.57||234.57||234.57||234.57||0
1763749630000|2025-11-21 18:27:10|234.52|234.39|234.52|234.39|234.52|234.39|234.52|234.39|0
1763749640000|2025-11-21 18:27:20||234.44||234.39||234.44||234.39|0
1763749650000|2025-11-21 18:27:30|234.47||234.52||234.52||234.47||0
1763749660000|2025-11-21 18:27:40|234.57|234.44|234.57|234.44|234.57|234.44|234.57|234.44|0
1763749670000|2025-11-21 18:27:50|234.52||234.57||234.57||234.52||0
1763749680000|2025-11-21 18:28:00|234.62|234.49|234.62|234.49|234.62|234.49|234.62|234.49|0
1763749690000|2025-11-21 18:28:10|234.57|234.44|234.57|234.44|234.57|234.44|234.57|234.44|0
1763749700000|2025-11-21 18:28:20||234.49||234.49||234.49||234.49|0
1763749710000|2025-11-21 18:28:30||234.44||234.44||234.44||234.44|0
1763749720000|2025-11-21 18:28:40||234.49||234.44||234.49||234.44|0
1763749730000|2025-11-21 18:28:50|234.52||234.57||234.57||234.52||0
1763749740000|2025-11-21 18:29:00|234.52|234.39|234.57|234.44|234.57|234.44|234.52|234.39|0
1763749750000|2025-11-21 18:29:10|234.62|234.49|234.62|234.49|234.62|234.49|234.62|234.49|0
1763749780000|2025-11-21 18:29:40|234.67|234.54|234.67|234.54|234.67|234.54|234.67|234.54|6
1763749800000|2025-11-21 18:30:00|234.62|234.49|234.62|234.49|234.62|234.54|234.62|234.49|3
1763749810000|2025-11-21 18:30:10|234.67|234.54|234.72|234.64|234.72|234.64|234.67|234.54|98
1763749820000|2025-11-21 18:30:20|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|65
1763749830000|2025-11-21 18:30:30|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|24
1763749840000|2025-11-21 18:30:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1763749850000|2025-11-21 18:30:50||234.69||234.69||234.74||234.69|8
1763749860000|2025-11-21 18:31:00|234.87|234.74|234.82|234.74|234.87|234.74|234.82|234.69|0
1763749870000|2025-11-21 18:31:10|234.87||234.87||234.87||234.87||0
1763749880000|2025-11-21 18:31:20|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|8
1763749890000|2025-11-21 18:31:30|234.87|234.74|234.87|234.74|234.87|234.79|234.87|234.74|0
1763749900000|2025-11-21 18:31:40|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.74|0
1763749910000|2025-11-21 18:31:50|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|0
1763749920000|2025-11-21 18:32:00|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.84|0
1763749930000|2025-11-21 18:32:10|235.02||234.97||235.02||234.97||0
1763749940000|2025-11-21 18:32:20|235.02||235.02||235.02||234.97||0
1763749950000|2025-11-21 18:32:30|234.97||235.02||235.02||234.97||0
1763749960000|2025-11-21 18:32:40|234.97||235.02||235.02||234.97||0
1763749980000|2025-11-21 18:33:00|235.07|234.94|235.02|234.94|235.07|234.94|235.02|234.94|0
1763749990000|2025-11-21 18:33:10|235.07|234.89|235.02|234.89|235.07|234.89|235.02|234.89|0
1763750010000|2025-11-21 18:33:30|234.97|234.84|234.97|234.84|234.97|234.89|234.97|234.84|0
1763750020000|2025-11-21 18:33:40|234.92||234.97||234.97||234.92||5
1763750030000|2025-11-21 18:33:50||234.89||234.89||234.89||234.84|0
1763750040000|2025-11-21 18:34:00|235.02|234.84|235.02|234.89|235.02|234.89|235.02|234.84|0
1763750060000|2025-11-21 18:34:20|234.97||234.97||234.97||234.97||0
1763750070000|2025-11-21 18:34:30|235.02||235.02||235.02||235.02||0
1763750100000|2025-11-21 18:35:00||234.94||234.94||234.94||234.94|0
1763750110000|2025-11-21 18:35:10|235.07|234.89|235.02|234.94|235.07|234.94|235.02|234.89|2
1763750120000|2025-11-21 18:35:20|235.07||235.07||235.07||235.07||0
1763750130000|2025-11-21 18:35:30|235.02||235.02||235.02||235.02||0
1763750150000|2025-11-21 18:35:50|235.07||235.07||235.07||235.07||0
1763750160000|2025-11-21 18:36:00|235.12|234.99|235.12|234.99|235.12|235.04|235.12|234.99|0
1763750170000|2025-11-21 18:36:10||235.04||234.99||235.04||234.99|0
1763750180000|2025-11-21 18:36:20|235.17|235.04|235.17|235.04|235.17|235.04|235.17|234.99|0
1763750200000|2025-11-21 18:36:40|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|0
1763750210000|2025-11-21 18:36:50|235.17||235.22||235.22||235.17||0
1763750220000|2025-11-21 18:37:00||235.14||235.14||235.14||235.14|0
1763750230000|2025-11-21 18:37:10|235.27||235.22||235.27||235.22||0
1763750240000|2025-11-21 18:37:20|235.27||235.22||235.27||235.22||0
1763750250000|2025-11-21 18:37:30||235.09||235.09||235.14||235.09|0
1763750270000|2025-11-21 18:37:50|235.27|235.14|235.27|235.14|235.27|235.14|235.22|235.14|0
1763750280000|2025-11-21 18:38:00|235.22||235.27||235.27||235.22||0
1763750300000|2025-11-21 18:38:20|235.22|235.09|235.27|235.14|235.27|235.14|235.22|235.09|4
1763750310000|2025-11-21 18:38:30|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|44
1763750320000|2025-11-21 18:38:40|235.27|235.24|235.37|235.24|235.37|235.24|235.27|235.24|105
1763750330000|2025-11-21 18:38:50|235.32|235.19|235.32|235.24|235.32|235.24|235.32|235.19|0
1763750340000|2025-11-21 18:39:00|235.37||235.37||235.37||235.37||0
1763750350000|2025-11-21 18:39:10||235.29||235.29||235.29||235.29|0
1763750360000|2025-11-21 18:39:20||235.24||235.24||235.24||235.24|0
1763750370000|2025-11-21 18:39:30|235.42|235.29|235.37|235.24|235.42|235.29|235.37|235.24|0
1763750380000|2025-11-21 18:39:40||235.29||235.29||235.29||235.29|100
1763750390000|2025-11-21 18:39:50|235.42||235.42||235.42||235.42||0
1763750400000|2025-11-21 18:40:00|235.37|235.24|235.37|235.29|235.42|235.29|235.37|235.24|0
1763750410000|2025-11-21 18:40:10|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|0
1763750420000|2025-11-21 18:40:20|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1763750440000|2025-11-21 18:40:40||235.24||235.24||235.24||235.24|0
1763750450000|2025-11-21 18:40:50|235.37||235.37||235.37||235.37||0
1763750460000|2025-11-21 18:41:00|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1763750470000|2025-11-21 18:41:10|235.37|235.24|235.32|235.24|235.37|235.24|235.32|235.24|0
1763750480000|2025-11-21 18:41:20|235.37|235.29|235.37|235.24|235.37|235.29|235.32|235.24|50
1763750490000|2025-11-21 18:41:30||235.29||235.24||235.29||235.24|0
1763750500000|2025-11-21 18:41:40|235.32||235.37||235.37||235.32||0
1763750520000|2025-11-21 18:42:00|235.42|235.29|235.42|235.29|235.42|235.29|235.37|235.24|0
1763750540000|2025-11-21 18:42:20||235.34||235.29||235.34||235.29|1
1763750550000|2025-11-21 18:42:30||235.34||235.34||235.34||235.34|0
1763750560000|2025-11-21 18:42:40||235.29||235.29||235.29||235.29|0
1763750580000|2025-11-21 18:43:00||235.34||235.34||235.34||235.34|0
1763750600000|2025-11-21 18:43:20|235.47||235.42||235.47||235.42||0
1763750610000|2025-11-21 18:43:30|235.47||235.47||235.47||235.47||0
1763750630000|2025-11-21 18:43:50||235.39||235.39||235.39||235.39|0
1763750640000|2025-11-21 18:44:00|||||||||52
1763750660000|2025-11-21 18:44:20||235.34||235.34||235.34||235.34|0
1763750680000|2025-11-21 18:44:40||235.39||235.39||235.39||235.39|0
1763750690000|2025-11-21 18:44:50||235.34||235.34||235.34||235.34|5
1763750700000|2025-11-21 18:45:00||235.39||235.39||235.39||235.39|4
1763750710000|2025-11-21 18:45:10|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|0
1763750740000|2025-11-21 18:45:40|235.47||235.52||235.52||235.47||0
1763750750000|2025-11-21 18:45:50|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1763750760000|2025-11-21 18:46:00|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|0
1763750770000|2025-11-21 18:46:10|235.47||235.47||235.47||235.42||0
1763750780000|2025-11-21 18:46:20|235.42|235.29|235.47|235.34|235.47|235.34|235.42|235.29|0
1763750790000|2025-11-21 18:46:30|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.34|32
1763750800000|2025-11-21 18:46:40|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1763750820000|2025-11-21 18:47:00|235.42||235.42||235.47||235.42||0
1763750830000|2025-11-21 18:47:10|235.47||235.47||235.47||235.47||0
1763750840000|2025-11-21 18:47:20|235.42||235.47||235.47||235.42||0
1763750860000|2025-11-21 18:47:40|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1763750870000|2025-11-21 18:47:50|235.57|235.44|235.57|235.44|235.57|235.44|235.57|235.44|0
1763750880000|2025-11-21 18:48:00|235.52||235.52||235.57||235.52||0
1763750890000|2025-11-21 18:48:10|235.57|235.49|235.77|235.64|235.77|235.64|235.57|235.49|133
1763750900000|2025-11-21 18:48:20|235.72|235.59|235.97|235.89|235.97|235.89|235.72|235.59|85
1763750910000|2025-11-21 18:48:30|236.02|235.84|235.97|235.89|236.02|235.89|235.97|235.84|11
1763750920000|2025-11-21 18:48:40|235.92|235.84|235.97|235.84|235.97|235.89|235.92|235.79|59
1763750930000|2025-11-21 18:48:50|235.92|235.89|235.92|235.84|235.92|235.89|235.92|235.79|8
1763750940000|2025-11-21 18:49:00|235.97|235.79|235.97|235.89|235.97|235.89|235.92|235.79|0
1763750950000|2025-11-21 18:49:10|236.02|235.94|236.02|235.89|236.07|235.94|236.02|235.89|45
1763750960000|2025-11-21 18:49:20|235.97|235.84|235.92|235.84|235.97|235.89|235.92|235.84|1
1763750970000|2025-11-21 18:49:30|235.87|235.79|235.87|235.79|235.87|235.84|235.87|235.74|0
1763750980000|2025-11-21 18:49:40|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.79|2
1763750990000|2025-11-21 18:49:50|235.97|235.79|235.97|235.84|235.97|235.89|235.97|235.79|0
1763751000000|2025-11-21 18:50:00|236.02|235.89|236.17|236.04|236.17|236.04|236.02|235.84|18
1763751010000|2025-11-21 18:50:10|236.22|236.09|236.17|236.04|236.22|236.14|236.12|236.04|38
1763751020000|2025-11-21 18:50:20|236.12|236.09|236.22|236.09|236.22|236.09|236.12|235.99|10
1763751030000|2025-11-21 18:50:30|236.17|236.14|236.17|236.09|236.17|236.14|236.17|236.04|14
1763751040000|2025-11-21 18:50:40|236.12|236.04|236.12|235.99|236.12|236.09|236.12|235.99|9
1763751050000|2025-11-21 18:50:50|236.07|235.94|236.12|235.99|236.12|236.04|236.07|235.94|6
1763751060000|2025-11-21 18:51:00|236.07|236.04|236.12|236.04|236.12|236.04|236.07|235.94|1
1763751070000|2025-11-21 18:51:10|236.17|236.09|236.12|235.99|236.17|236.09|236.12|235.99|4
1763751080000|2025-11-21 18:51:20|236.17|236.04|236.12|235.99|236.17|236.04|236.12|235.99|1
1763751090000|2025-11-21 18:51:30|236.07|235.94|236.07|235.99|236.07|235.99|236.07|235.94|0
1763751100000|2025-11-21 18:51:40|236.12|235.94|236.17|236.09|236.17|236.09|236.12|235.94|1
1763751110000|2025-11-21 18:51:50|236.12|236.04|236.12|236.04|236.12|236.09|236.12|235.99|0
1763751120000|2025-11-21 18:52:00|236.07|235.99|236.07|235.94|236.07|236.04|236.07|235.94|0
1763751130000|2025-11-21 18:52:10|236.02|235.99|236.02|235.89|236.02|235.99|236.02|235.89|2
1763751140000|2025-11-21 18:52:20|235.97|235.84|235.92|235.84|235.97|235.89|235.92|235.84|6
1763751150000|2025-11-21 18:52:30||235.79||235.84||235.84||235.79|0
1763751160000|2025-11-21 18:52:40|235.97|235.89|235.97|235.84|235.97|235.89|235.97|235.84|6
1763751170000|2025-11-21 18:52:50|235.92||235.97||235.97||235.92||2
1763751180000|2025-11-21 18:53:00|236.02|235.89|236.02|235.89|236.02|235.94|236.02|235.89|2
1763751190000|2025-11-21 18:53:10||235.94||235.94||235.94||235.89|0
1763751200000|2025-11-21 18:53:20||235.89||235.89||235.94||235.89|0
1763751210000|2025-11-21 18:53:30||235.94||235.94||235.94||235.89|0
1763751220000|2025-11-21 18:53:40||235.89||235.89||235.94||235.89|0
1763751230000|2025-11-21 18:53:50||235.94||235.89||235.94||235.89|0
1763751240000|2025-11-21 18:54:00|235.97|235.84|235.97|235.84|235.97|235.84|235.97|235.84|0
1763751250000|2025-11-21 18:54:10|235.92|235.79|235.92|235.84|235.92|235.84|235.92|235.79|0
1763751260000|2025-11-21 18:54:20||235.79||235.79||235.79||235.79|0
1763751270000|2025-11-21 18:54:30|235.87|235.74|235.87|235.74|235.87|235.74|235.82|235.74|1
1763751280000|2025-11-21 18:54:40|235.82||235.82||235.82||235.82||0
1763751290000|2025-11-21 18:54:50|235.87||235.87||235.87||235.87||1
1763751300000|2025-11-21 18:55:00|235.82|235.79|235.82|235.69|235.82|235.79|235.82|235.69|1
1763751310000|2025-11-21 18:55:10|235.77|235.74|235.77|235.69|235.77|235.74|235.77|235.64|0
1763751320000|2025-11-21 18:55:20|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|1
1763751330000|2025-11-21 18:55:30|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.74|3
1763751340000|2025-11-21 18:55:40|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.79|0
1763751350000|2025-11-21 18:55:50|235.97|235.89|235.97|235.84|235.97|235.89|235.97|235.84|1
1763751360000|2025-11-21 18:56:00|235.92|235.79|235.92|235.84|235.92|235.84|235.92|235.79|0
1763751370000|2025-11-21 18:56:10|235.97|235.79|235.97|235.84|235.97|235.84|235.92|235.79|0
1763751380000|2025-11-21 18:56:20|235.92|235.79|235.92|235.79|235.97|235.84|235.92|235.79|0
1763751390000|2025-11-21 18:56:30|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|0
1763751400000|2025-11-21 18:56:40|235.92|235.79|235.87|235.79|235.92|235.79|235.87|235.79|0
1763751410000|2025-11-21 18:56:50||235.74||235.74||235.74||235.74|0
1763751420000|2025-11-21 18:57:00|235.82|235.79|235.82|235.69|235.82|235.79|235.82|235.69|0
1763751430000|2025-11-21 18:57:10|235.77||235.77||235.82||235.77||0
1763751440000|2025-11-21 18:57:20|235.72|235.64|235.72|235.59|235.72|235.64|235.72|235.59|0
1763751450000|2025-11-21 18:57:30|235.77|235.64|235.77|235.69|235.77|235.69|235.77|235.64|0
1763751460000|2025-11-21 18:57:40|235.82||235.77||235.82||235.77||0
1763751470000|2025-11-21 18:57:50|235.82|235.64|235.77|235.69|235.82|235.69|235.77|235.64|0
1763751480000|2025-11-21 18:58:00||235.64||235.64||235.69||235.64|0
1763751490000|2025-11-21 18:58:10|235.82|235.69|235.82|235.69|235.82|235.69|235.82|235.69|0
1763751500000|2025-11-21 18:58:20|235.77|235.64|235.77|235.64|235.77|235.69|235.77|235.64|0
1763751510000|2025-11-21 18:58:30||235.69||235.69||235.69||235.69|0
1763751520000|2025-11-21 18:58:40|235.82|235.74|235.87|235.79|235.87|235.79|235.82|235.74|0
1763751530000|2025-11-21 18:58:50|235.92||235.87||235.92||235.87||0
1763751540000|2025-11-21 18:59:00||235.74||235.74||235.79||235.74|0
1763751550000|2025-11-21 18:59:10|235.82|235.79|235.87|235.79|235.87|235.79|235.82|235.74|56
1763751560000|2025-11-21 18:59:20||235.74||235.74||235.79||235.74|0
1763751570000|2025-11-21 18:59:30|235.82|235.79|235.82|235.74|235.82|235.79|235.82|235.69|0
1763751580000|2025-11-21 18:59:40|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|1
1763751590000|2025-11-21 18:59:50|235.82||235.82||235.82||235.82||0
1763751600000|2025-11-21 19:00:00|235.87|235.74|235.87|235.74|235.87|235.74|235.82|235.74|0
1763751610000|2025-11-21 19:00:10|235.92|235.79|235.92|235.79|235.92|235.84|235.92|235.79|0
1763751620000|2025-11-21 19:00:20|235.87||235.92||235.92||235.87||0
1763751630000|2025-11-21 19:00:30|235.87|235.74|235.87|235.79|235.92|235.79|235.87|235.74|0
1763751640000|2025-11-21 19:00:40|235.92|235.74|235.92|235.79|235.92|235.79|235.92|235.74|0
1763751650000|2025-11-21 19:00:50|235.87|235.84|235.92|235.84|235.92|235.84|235.87|235.84|0
1763751660000|2025-11-21 19:01:00|235.97|235.79|235.97|235.84|235.97|235.84|235.92|235.79|0
1763751670000|2025-11-21 19:01:10|235.92|235.79|235.97|235.84|235.97|235.84|235.92|235.79|0
1763751680000|2025-11-21 19:01:20|235.92|235.79|235.87|235.74|235.92|235.84|235.87|235.74|0
1763751690000|2025-11-21 19:01:30||235.79||235.74||235.79||235.74|0
1763751700000|2025-11-21 19:01:40|235.82|235.79|235.87|235.74|235.87|235.79|235.82|235.74|0
1763751710000|2025-11-21 19:01:50||235.79||235.74||235.79||235.74|0
1763751720000|2025-11-21 19:02:00|235.92|235.79|235.87|235.74|235.92|235.79|235.87|235.74|0
1763751730000|2025-11-21 19:02:10||235.79||235.79||235.79||235.74|0
1763751740000|2025-11-21 19:02:20||235.74||235.79||235.79||235.74|0
1763751750000|2025-11-21 19:02:30||235.74||235.74||235.79||235.74|0
1763751760000|2025-11-21 19:02:40|235.82|235.79|235.82|235.74|235.82|235.79|235.82|235.69|0
1763751770000|2025-11-21 19:02:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|0
1763751780000|2025-11-21 19:03:00|235.92|235.84|235.92|235.79|235.92|235.84|235.92|235.79|0
1763751800000|2025-11-21 19:03:20||235.84||235.84||235.84||235.84|0
1763751810000|2025-11-21 19:03:30||235.79||235.84||235.84||235.79|0
1763751820000|2025-11-21 19:03:40|235.97|235.79|235.92|235.79|235.97|235.79|235.92|235.79|0
1763751840000|2025-11-21 19:04:00|235.97|235.84|235.92|235.79|235.97|235.84|235.92|235.79|0
1763751850000|2025-11-21 19:04:10|235.97|235.84|235.97|235.84|235.97|235.84|235.97|235.84|0
1763751860000|2025-11-21 19:04:20|235.92|235.89|235.92|235.84|235.92|235.89|235.92|235.84|0
1763751870000|2025-11-21 19:04:30|235.97||235.97||235.97||235.97||0
1763751880000|2025-11-21 19:04:40||235.89||235.89||235.89||235.89|0
1763751890000|2025-11-21 19:04:50||235.84||235.84||235.84||235.84|0
1763751910000|2025-11-21 19:05:10||235.89||235.84||235.89||235.84|0
1763751920000|2025-11-21 19:05:20||235.89||235.84||235.89||235.84|0
1763751960000|2025-11-21 19:06:00|235.92|235.79|235.97|235.84|235.97|235.84|235.92|235.79|0
1763751970000|2025-11-21 19:06:10||235.89||235.84||235.89||235.84|0
1763751980000|2025-11-21 19:06:20|236.02|235.89|236.02|235.89|236.02|235.89|236.02|235.89|0
1763751990000|2025-11-21 19:06:30|235.97||236.02||236.02||235.97||6
1763752010000|2025-11-21 19:06:50|236.07|235.94|236.07|235.94|236.07|235.94|236.07|235.94|0
1763752020000|2025-11-21 19:07:00|236.02|235.89|236.02|235.94|236.07|235.94|236.02|235.89|0
1763752030000|2025-11-21 19:07:10|236.07|235.89|236.02|235.89|236.07|235.89|236.02|235.89|6
1763752040000|2025-11-21 19:07:20||235.94||235.94||235.94||235.94|0
1763752050000|2025-11-21 19:07:30|236.07||236.07||236.07||236.07||0
1763752060000|2025-11-21 19:07:40|236.02||236.02||236.02||236.02||0
1763752070000|2025-11-21 19:07:50||235.89||235.94||235.94||235.89|0
1763752080000|2025-11-21 19:08:00|236.07|235.89|236.07|235.94|236.07|235.94|236.07|235.89|0
1763752090000|2025-11-21 19:08:10|236.02|235.89|236.02|235.89|236.02|235.89|236.02|235.89|0
1763752110000|2025-11-21 19:08:30|235.97|235.84|236.02|235.89|236.02|235.89|235.97|235.84|0
1763752120000|2025-11-21 19:08:40|235.97|235.84|235.97|235.89|235.97|235.89|235.97|235.84|0
1763752130000|2025-11-21 19:08:50|236.02|235.94|236.02|235.89|236.02|235.94|236.02|235.89|0
1763752150000|2025-11-21 19:09:10|236.07|235.94|236.07|235.94|236.07|235.94|236.07|235.94|59
1763752170000|2025-11-21 19:09:30|236.02|235.89|236.02|235.89|236.02|235.89|236.02|235.89|3
1763752200000|2025-11-21 19:10:00||235.94||235.94||235.94||235.94|0
1763752210000|2025-11-21 19:10:10||235.89||235.89||235.89||235.89|0
1763752220000|2025-11-21 19:10:20|235.97||235.97||235.97||235.97||0
1763752230000|2025-11-21 19:10:30||235.84||235.84||235.89||235.84|0
1763752250000|2025-11-21 19:10:50||235.89||235.84||235.89||235.84|0
1763752260000|2025-11-21 19:11:00|235.92||235.92||235.92||235.92||0
1763752270000|2025-11-21 19:11:10||235.79||235.79||235.79||235.79|0
1763752280000|2025-11-21 19:11:20||235.84||235.84||235.84||235.79|0
1763752290000|2025-11-21 19:11:30|235.97|235.89|235.97|235.84|235.97|235.89|235.97|235.84|2
1763752320000|2025-11-21 19:12:00||235.89||235.89||235.89||235.89|0
1763752330000|2025-11-21 19:12:10||235.84||235.89||235.89||235.84|0
1763752360000|2025-11-21 19:12:40||235.84||235.89||235.89||235.84|0
1763752370000|2025-11-21 19:12:50|236.02||236.02||236.02||236.02||0
1763752380000|2025-11-21 19:13:00|235.97||235.97||235.97||235.97||0
1763752400000|2025-11-21 19:13:20||235.84||235.84||235.89||235.84|0
1763752410000|2025-11-21 19:13:30|236.02|235.89|235.97|235.84|236.02|235.89|235.97|235.84|0
1763752440000|2025-11-21 19:14:00||235.89||235.89||235.89||235.89|0
1763752460000|2025-11-21 19:14:20|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|0
1763752480000|2025-11-21 19:14:40||235.89||235.89||235.89||235.89|0
1763752500000|2025-11-21 19:15:00|235.97|235.84|235.97|235.89|235.97|235.89|235.97|235.84|0
1763752520000|2025-11-21 19:15:20||235.84||235.89||235.89||235.84|0
1763752530000|2025-11-21 19:15:30||235.84||235.84||235.84||235.84|0
1763752540000|2025-11-21 19:15:40|235.92|235.89|235.97|235.84|235.97|235.89|235.92|235.84|0
1763752550000|2025-11-21 19:15:50|235.92|235.89|235.97|235.89|235.97|235.89|235.92|235.84|2
1763752560000|2025-11-21 19:16:00|236.02||236.02||236.02||236.02||3
1763752570000|2025-11-21 19:16:10||235.94||235.94||235.94||235.94|0
1763752580000|2025-11-21 19:16:20||235.89||235.89||235.89||235.89|1
1763752590000|2025-11-21 19:16:30|236.07|235.94|236.02|235.89|236.07|235.94|236.02|235.89|0
1763752600000|2025-11-21 19:16:40|236.07|235.94|236.07|235.94|236.07|235.94|236.07|235.94|0
1763752620000|2025-11-21 19:17:00|236.02||236.07||236.07||236.02||0
1763752630000|2025-11-21 19:17:10|236.02||236.02||236.02||236.02||0
1763752640000|2025-11-21 19:17:20|||||||||1
1763752660000|2025-11-21 19:17:40|||||||||1
1763752670000|2025-11-21 19:17:50|236.07||236.02||236.07||236.02||4
1763752680000|2025-11-21 19:18:00||235.89||235.89||235.89||235.89|1
1763752690000|2025-11-21 19:18:10|235.97|235.84|236.02|235.89|236.02|235.89|235.97|235.84|1
1763752700000|2025-11-21 19:18:20|235.97|235.84|235.97|235.84|235.97|235.84|235.97|235.84|0
1763752710000|2025-11-21 19:18:30|236.02|235.89|236.02|235.89|236.02|235.89|236.02|235.89|0
1763752730000|2025-11-21 19:18:50|236.07|235.94|236.02|235.94|236.07|235.94|236.02|235.94|0
1763752740000|2025-11-21 19:19:00|236.07||236.07||236.07||236.02||2
1763752750000|2025-11-21 19:19:10||235.99||235.99||235.99||235.94|0
1763752760000|2025-11-21 19:19:20|236.12||236.12||236.12||236.12||0
1763752770000|2025-11-21 19:19:30|236.07||236.07||236.07||236.07||0
1763752800000|2025-11-21 19:20:00||235.94||235.94||235.94||235.94|1
1763752810000|2025-11-21 19:20:10|236.12|235.99|236.12|235.99|236.12|235.99|236.12|235.99|0
1763752830000|2025-11-21 19:20:30|236.17|236.04|236.17|236.09|236.17|236.09|236.17|236.04|1
1763752840000|2025-11-21 19:20:40|236.22||236.22||236.22||236.22||0
1763752850000|2025-11-21 19:20:50||236.14||236.14||236.14||236.14|1
1763752860000|2025-11-21 19:21:00||236.09||236.09||236.09||236.09|1
1763752870000|2025-11-21 19:21:10|236.17|236.04|236.17|236.04|236.17|236.04|236.17|236.04|0
1763752880000|2025-11-21 19:21:20||236.09||236.09||236.09||236.09|0
1763752900000|2025-11-21 19:21:40|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|1
1763752910000|2025-11-21 19:21:50|||||||||1
1763752920000|2025-11-21 19:22:00|236.27||236.27||236.27||236.27||0
1763752940000|2025-11-21 19:22:20|236.22||236.22||236.22||236.22||1
1763752960000|2025-11-21 19:22:40||236.09||236.09||236.09||236.09|2
1763752970000|2025-11-21 19:22:50||236.14||236.14||236.14||236.14|0
1763752990000|2025-11-21 19:23:10||236.09||236.09||236.09||236.09|2
1763753000000|2025-11-21 19:23:20||236.14||236.09||236.14||236.09|0
1763753010000|2025-11-21 19:23:30||236.14||236.14||236.14||236.14|0
1763753020000|2025-11-21 19:23:40||236.09||236.09||236.09||236.09|1
1763753040000|2025-11-21 19:24:00|236.17||236.17||236.17||236.17||0
1763753050000|2025-11-21 19:24:10||236.04||236.04||236.04||236.04|1
1763753060000|2025-11-21 19:24:20||236.09||236.04||236.09||236.04|0
1763753070000|2025-11-21 19:24:30|236.22|236.09|236.22|236.09|236.22|236.09|236.22|236.09|0
1763753080000|2025-11-21 19:24:40||236.14||236.14||236.14||236.14|0
1763753090000|2025-11-21 19:24:50||236.09||236.09||236.09||236.09|11
1763753100000|2025-11-21 19:25:00|236.17||236.17||236.17||236.17||1
1763753110000|2025-11-21 19:25:10||236.04||236.09||236.09||236.04|4
1763753120000|2025-11-21 19:25:20|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|1
1763753130000|2025-11-21 19:25:30|236.27|236.14|236.27|236.14|236.27|236.14|236.27|236.14|0
1763753140000|2025-11-21 19:25:40|236.22||236.22||236.22||236.22||0
1763753150000|2025-11-21 19:25:50||236.09||236.09||236.09||236.09|1
1763753160000|2025-11-21 19:26:00||236.14||236.14||236.14||236.14|0
1763753170000|2025-11-21 19:26:10||236.09||236.09||236.09||236.09|2
1763753210000|2025-11-21 19:26:50||236.14||236.14||236.14||236.14|0
1763753220000|2025-11-21 19:27:00|||||||||1
1763753230000|2025-11-21 19:27:10||236.09||236.09||236.14||236.09|2
1763753240000|2025-11-21 19:27:20||236.14||236.14||236.14||236.14|0
1763753250000|2025-11-21 19:27:30||236.09||236.09||236.09||236.09|1
1763753300000|2025-11-21 19:28:20||236.14||236.14||236.14||236.14|1
1763753310000|2025-11-21 19:28:30|236.27||236.22||236.27||236.22||0
1763753320000|2025-11-21 19:28:40|236.27||236.27||236.27||236.27||0
1763753330000|2025-11-21 19:28:50|236.22|236.19|236.22|236.14|236.22|236.19|236.22|236.14|3
1763753340000|2025-11-21 19:29:00|||||||||10
1763753370000|2025-11-21 19:29:30|||||||||11
1763753390000|2025-11-21 19:29:50|||||||||1
1763753400000|2025-11-21 19:30:00||236.09||236.14||236.14||236.09|2
1763753410000|2025-11-21 19:30:10|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.14|4
1763753420000|2025-11-21 19:30:20||236.14||236.14||236.14||236.14|1
1763753430000|2025-11-21 19:30:30|236.22|236.09|236.22|236.09|236.22|236.09|236.22|236.09|0
1763753440000|2025-11-21 19:30:40|236.17|236.04|236.17|236.04|236.17|236.04|236.17|236.04|1
1763753450000|2025-11-21 19:30:50||236.09||236.04||236.09||236.04|0
1763753460000|2025-11-21 19:31:00|236.12|236.09|236.12|235.99|236.12|236.09|236.12|235.99|0
1763753470000|2025-11-21 19:31:10||236.04||235.99||236.04||235.99|0
1763753480000|2025-11-21 19:31:20||236.04||236.04||236.04||236.04|0
1763753510000|2025-11-21 19:31:50|236.17||236.17||236.17||236.17||1
1763753520000|2025-11-21 19:32:00|236.12|235.99|236.12|236.04|236.12|236.04|236.12|235.99|0
1763753530000|2025-11-21 19:32:10||235.99||235.99||236.04||235.99|0
1763753540000|2025-11-21 19:32:20|236.07||236.07||236.07||236.07||0
1763753550000|2025-11-21 19:32:30||235.94||235.94||235.99||235.94|2
1763753560000|2025-11-21 19:32:40|236.02||236.02||236.02||236.02||3
1763753580000|2025-11-21 19:33:00|||||||||1
1763753590000|2025-11-21 19:33:10|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.84|0
1763753600000|2025-11-21 19:33:20||235.84||235.84||235.89||235.84|0
1763753610000|2025-11-21 19:33:30||235.89||235.84||235.89||235.84|0
1763753620000|2025-11-21 19:33:40||235.89||235.89||235.89||235.89|0
1763753630000|2025-11-21 19:33:50||235.84||235.89||235.89||235.84|0
1763753640000|2025-11-21 19:34:00||235.84||235.84||235.89||235.84|0
1763753660000|2025-11-21 19:34:20||235.89||235.89||235.89||235.84|2
1763753670000|2025-11-21 19:34:30||235.84||235.84||235.89||235.84|0
1763753700000|2025-11-21 19:35:00||235.89||235.84||235.89||235.84|1
1763753710000|2025-11-21 19:35:10|236.02|235.89|236.02|235.89|236.02|235.89|236.02|235.89|2
1763753720000|2025-11-21 19:35:20|235.97|235.84|236.02|235.89|236.02|235.89|235.97|235.84|0
1763753730000|2025-11-21 19:35:30||235.94||235.89||235.94||235.89|0
1763753740000|2025-11-21 19:35:40|236.07|235.94|236.07|235.94|236.07|235.94|236.07|235.94|0
1763753760000|2025-11-21 19:36:00|236.12|235.99|236.12|235.99|236.12|235.99|236.12|235.99|0
1763753780000|2025-11-21 19:36:20|236.17|236.04|236.12|236.04|236.17|236.04|236.12|236.04|0
1763753790000|2025-11-21 19:36:30|236.17|235.99|236.12|235.99|236.17|235.99|236.12|235.99|0
1763753800000|2025-11-21 19:36:40||236.04||236.04||236.04||235.99|0
1763753810000|2025-11-21 19:36:50||235.99||235.99||235.99||235.99|0
1763753820000|2025-11-21 19:37:00|236.07|235.94|236.07|235.99|236.07|235.99|236.07|235.94|0
1763753830000|2025-11-21 19:37:10|236.12|235.94|236.12|235.99|236.12|235.99|236.12|235.94|0
1763753860000|2025-11-21 19:37:40|236.17|236.04|236.17|236.04|236.17|236.04|236.17|236.04|0
1763753870000|2025-11-21 19:37:50|236.12|235.99|236.12|236.04|236.12|236.04|236.12|235.99|11
1763753890000|2025-11-21 19:38:10|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|0
1763753920000|2025-11-21 19:38:40||236.09||236.09||236.09||236.09|0
1763753940000|2025-11-21 19:39:00|236.22||236.22||236.22||236.22||0
1763753970000|2025-11-21 19:39:30|236.17||236.17||236.17||236.17||0
1763753980000|2025-11-21 19:39:40|236.22||236.22||236.22||236.22||0
1763753990000|2025-11-21 19:39:50|236.17||236.17||236.17||236.17||0
1763754000000|2025-11-21 19:40:00|236.22||236.22||236.22||236.22||0
1763754010000|2025-11-21 19:40:10|236.17||236.17||236.17||236.17||0
1763754020000|2025-11-21 19:40:20|236.22|236.04|236.12|236.04|236.22|236.04|236.12|236.04|1
1763754040000|2025-11-21 19:40:40|236.17||236.17||236.17||236.17||0
1763754050000|2025-11-21 19:40:50|236.12||236.12||236.12||236.12||0
1763754060000|2025-11-21 19:41:00||235.99||236.04||236.04||235.99|8
1763754070000|2025-11-21 19:41:10||235.99||235.99||235.99||235.99|1
1763754090000|2025-11-21 19:41:30|236.07|235.94|236.07|235.94|236.07|235.94|236.07|235.94|5
1763754100000|2025-11-21 19:41:40|236.02||236.02||236.02||236.02||0
1763754110000|2025-11-21 19:41:50|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|0
1763754130000|2025-11-21 19:42:10||235.94||235.94||235.94||235.94|6
1763754150000|2025-11-21 19:42:30|236.02||236.02||236.02||236.02||0
1763754160000|2025-11-21 19:42:40||235.89||235.89||235.89||235.89|0
1763754190000|2025-11-21 19:43:10|235.97|235.84|235.97|235.84|235.97|235.84|235.97|235.84|0
1763754200000|2025-11-21 19:43:20|235.92|235.79|235.92|235.79|235.92|235.79|235.92|235.79|4
1763754210000|2025-11-21 19:43:30|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|0
1763754220000|2025-11-21 19:43:40||235.79||235.79||235.79||235.79|0
1763754240000|2025-11-21 19:44:00||235.74||235.74||235.79||235.74|1
1763754250000|2025-11-21 19:44:10|235.82||235.82||235.82||235.82||0
1763754260000|2025-11-21 19:44:20|||||||||7
1763754280000|2025-11-21 19:44:40|235.87||235.87||235.87||235.87||0
1763754290000|2025-11-21 19:44:50|235.92|235.79|235.87|235.74|235.92|235.79|235.87|235.74|0
1763754300000|2025-11-21 19:45:00|235.82|235.79|235.82|235.69|235.82|235.79|235.82|235.69|0
1763754310000|2025-11-21 19:45:10|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|0
1763754330000|2025-11-21 19:45:30|235.82||235.82||235.82||235.82||0
1763754340000|2025-11-21 19:45:40||235.69||235.69||235.74||235.69|0
1763754350000|2025-11-21 19:45:50|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|0
1763754370000|2025-11-21 19:46:10|235.82|235.69|235.77|235.69|235.82|235.69|235.77|235.69|1
1763754380000|2025-11-21 19:46:20||235.64||235.64||235.69||235.64|0
1763754390000|2025-11-21 19:46:30|235.82|235.69|235.82|235.69|235.82|235.69|235.82|235.69|6
1763754400000|2025-11-21 19:46:40||235.74||235.69||235.74||235.69|0
1763754410000|2025-11-21 19:46:50||235.74||235.74||235.74||235.74|0
1763754420000|2025-11-21 19:47:00|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|1
1763754430000|2025-11-21 19:47:10||235.64||235.64||235.69||235.64|0
1763754440000|2025-11-21 19:47:20|235.72|235.59|235.72|235.64|235.72|235.64|235.72|235.59|0
1763754450000|2025-11-21 19:47:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|0
1763754460000|2025-11-21 19:47:40||235.64||235.64||235.64||235.64|0
1763754470000|2025-11-21 19:47:50||235.69||235.69||235.69||235.69|1
1763754480000|2025-11-21 19:48:00|235.82|235.74|235.87|235.74|235.87|235.74|235.82|235.74|5
1763754490000|2025-11-21 19:48:10||235.79||235.74||235.79||235.74|0
1763754510000|2025-11-21 19:48:30|235.92|235.79|235.92|235.79|235.92|235.79|235.92|235.79|0
1763754520000|2025-11-21 19:48:40||235.84||235.79||235.84||235.79|0
1763754540000|2025-11-21 19:49:00|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|0
1763754550000|2025-11-21 19:49:10|235.82|235.69|235.82|235.69|235.82|235.69|235.82|235.69|1
1763754560000|2025-11-21 19:49:20|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|0
1763754570000|2025-11-21 19:49:30||235.79||235.79||235.79||235.79|0
1763754580000|2025-11-21 19:49:40|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|0
1763754600000|2025-11-21 19:50:00|235.87|235.79|235.87|235.74|235.87|235.79|235.87|235.74|0
1763754610000|2025-11-21 19:50:10||235.79||235.79||235.79||235.79|0
1763754620000|2025-11-21 19:50:20||235.74||235.74||235.79||235.74|0
1763754630000|2025-11-21 19:50:30|235.82|235.69|235.87|235.74|235.87|235.74|235.82|235.69|0
1763754660000|2025-11-21 19:51:00|235.82||235.82||235.82||235.82||1
1763754670000|2025-11-21 19:51:10|235.87||235.87||235.87||235.87||0
1763754680000|2025-11-21 19:51:20||235.79||235.79||235.79||235.79|0
1763754690000|2025-11-21 19:51:30|235.92||235.92||235.92||235.92||0
1763754700000|2025-11-21 19:51:40|235.87|235.84|235.87|235.79|235.87|235.84|235.87|235.79|4
1763754720000|2025-11-21 19:52:00|235.92|235.84|235.92|235.79|235.97|235.84|235.92|235.79|7
1763754730000|2025-11-21 19:52:10||235.84||235.79||235.84||235.79|0
1763754740000|2025-11-21 19:52:20||235.84||235.79||235.84||235.79|0
1763754750000|2025-11-21 19:52:30|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|0
1763754770000|2025-11-21 19:52:50||235.79||235.74||235.79||235.74|0
1763754780000|2025-11-21 19:53:00|235.82|235.69|235.82|235.69|235.82|235.69|235.82|235.69|0
1763754790000|2025-11-21 19:53:10|235.77||235.77||235.77||235.77||0
1763754800000|2025-11-21 19:53:20|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|0
1763754810000|2025-11-21 19:53:30||235.59||235.64||235.64||235.59|0
1763754820000|2025-11-21 19:53:40||235.59||235.59||235.64||235.59|0
1763754830000|2025-11-21 19:53:50|235.67|235.54|235.67|235.54|235.67|235.59|235.67|235.54|1
1763754840000|2025-11-21 19:54:00|235.62|235.59|235.62|235.49|235.62|235.59|235.62|235.49|0
1763754850000|2025-11-21 19:54:10|235.57||235.62||235.62||235.57||0
1763754860000|2025-11-21 19:54:20|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|0
1763754870000|2025-11-21 19:54:30|235.62||235.67||235.67||235.62||0
1763754880000|2025-11-21 19:54:40||235.59||235.54||235.59||235.54|0
1763754890000|2025-11-21 19:54:50|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1763754900000|2025-11-21 19:55:00||235.64||235.64||235.64||235.64|0
1763754910000|2025-11-21 19:55:10|235.77||235.72||235.77||235.72||0
1763754920000|2025-11-21 19:55:20|235.77||235.77||235.77||235.77||0
1763754930000|2025-11-21 19:55:30|235.72|235.59|235.72|235.64|235.72|235.64|235.72|235.59|1
1763754940000|2025-11-21 19:55:40|235.77|235.59|235.72|235.59|235.77|235.59|235.72|235.59|0
1763754950000|2025-11-21 19:55:50|235.77|235.64|235.77|235.64|235.77|235.64|235.72|235.64|0
1763754960000|2025-11-21 19:56:00|235.72|235.59|235.67|235.59|235.72|235.59|235.67|235.59|0
1763754970000|2025-11-21 19:56:10|235.72||235.72||235.72||235.72||0
1763755010000|2025-11-21 19:56:50|235.67||235.72||235.72||235.67||0
1763755020000|2025-11-21 19:57:00|235.67|235.54|235.62|235.54|235.67|235.54|235.62|235.54|1
1763755030000|2025-11-21 19:57:10||235.49||235.49||235.54||235.49|1
1763755040000|2025-11-21 19:57:20||235.54||235.54||235.54||235.54|0
1763755060000|2025-11-21 19:57:40||235.49||235.54||235.54||235.49|0
1763755080000|2025-11-21 19:58:00|235.67||235.67||235.67||235.67||0
1763755090000|2025-11-21 19:58:10|235.62||235.62||235.62||235.62||0
1763755120000|2025-11-21 19:58:40|235.67||235.67||235.67||235.62||0
1763755130000|2025-11-21 19:58:50|235.62||235.62||235.62||235.62||0
1763755150000|2025-11-21 19:59:10|235.67||235.62||235.67||235.62||0
1763755160000|2025-11-21 19:59:20|235.67||235.67||235.67||235.67||1
1763755180000|2025-11-21 19:59:40|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1763755200000|2025-11-21 20:00:00|235.67|235.64|235.72|235.64|235.72|235.64|235.67|235.59|1
1763755210000|2025-11-21 20:00:10|235.67|235.59|235.72|235.59|235.72|235.64|235.67|235.59|0
1763755220000|2025-11-21 20:00:20||235.64||235.59||235.64||235.59|0
1763755230000|2025-11-21 20:00:30|235.77|235.64|235.77|235.69|235.77|235.69|235.77|235.64|0
1763755240000|2025-11-21 20:00:40|235.82|235.64|235.77|235.64|235.82|235.64|235.77|235.64|0
1763755250000|2025-11-21 20:00:50||235.69||235.64||235.69||235.64|0
1763755260000|2025-11-21 20:01:00|235.72|235.59|235.72|235.59|235.72|235.64|235.72|235.59|0
1763755270000|2025-11-21 20:01:10||235.64||235.59||235.64||235.59|0
1763755280000|2025-11-21 20:01:20|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|0
1763755290000|2025-11-21 20:01:30|235.72||235.77||235.77||235.72||0
1763755300000|2025-11-21 20:01:40|235.72||235.77||235.77||235.72||0
1763755310000|2025-11-21 20:01:50||235.69||235.64||235.69||235.64|0
1763755360000|2025-11-21 20:02:40|235.72||235.77||235.77||235.72||0
1763755380000|2025-11-21 20:03:00|235.82|235.69|235.77|235.69|235.82|235.69|235.77|235.64|0
1763755390000|2025-11-21 20:03:10||235.64||235.64||235.69||235.64|0
1763755430000|2025-11-21 20:03:50|235.72||235.77||235.77||235.72||0
1763755440000|2025-11-21 20:04:00|235.72||235.72||235.72||235.72||0
1763755460000|2025-11-21 20:04:20||235.59||235.59||235.59||235.59|1
1763755480000|2025-11-21 20:04:40||235.64||235.64||235.64||235.64|0
1763755490000|2025-11-21 20:04:50|235.77||235.77||235.77||235.77||0
1763755500000|2025-11-21 20:05:00|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1763755520000|2025-11-21 20:05:20|235.67|235.54|235.67|235.59|235.67|235.59|235.67|235.54|0
1763755530000|2025-11-21 20:05:30|235.72||235.67||235.72||235.67||0
1763755550000|2025-11-21 20:05:50|235.72||235.72||235.72||235.72||0
1763755560000|2025-11-21 20:06:00|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.59|0
1763755580000|2025-11-21 20:06:20|235.72||235.72||235.72||235.72||0
1763755590000|2025-11-21 20:06:30|235.77|235.59|235.72|235.59|235.77|235.64|235.72|235.59|0
1763755600000|2025-11-21 20:06:40|235.67|235.64|235.67|235.59|235.67|235.64|235.67|235.59|0
1763755610000|2025-11-21 20:06:50||235.54||235.59||235.59||235.54|0
1763755620000|2025-11-21 20:07:00|235.72||235.72||235.72||235.72||0
1763755640000|2025-11-21 20:07:20||235.64||235.59||235.64||235.59|0
1763755650000|2025-11-21 20:07:30||235.64||235.64||235.64||235.64|0
1763755660000|2025-11-21 20:07:40||235.59||235.59||235.59||235.59|0
1763755670000|2025-11-21 20:07:50||235.64||235.59||235.64||235.59|0
1763755680000|2025-11-21 20:08:00|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|0
1763755690000|2025-11-21 20:08:10|235.62|235.59|235.62|235.54|235.62|235.59|235.62|235.54|0
1763755700000|2025-11-21 20:08:20|235.67||235.67||235.67||235.67||0
1763755740000|2025-11-21 20:09:00||235.59||235.59||235.59||235.59|1
1763755760000|2025-11-21 20:09:20|235.72||235.72||235.72||235.72||0
1763755800000|2025-11-21 20:10:00|235.77|235.64|235.72|235.59|235.77|235.64|235.72|235.59|0
1763755820000|2025-11-21 20:10:20|235.67||235.67||235.67||235.67||0
1763755830000|2025-11-21 20:10:30||235.54||235.54||235.54||235.54|1
1763755840000|2025-11-21 20:10:40||235.59||235.59||235.59||235.54|0
1763755850000|2025-11-21 20:10:50|235.72||235.67||235.72||235.67||0
1763755860000|2025-11-21 20:11:00|235.72|235.54|235.67|235.59|235.72|235.59|235.67|235.54|0
1763755870000|2025-11-21 20:11:10|235.72||235.72||235.72||235.72||0
1763755900000|2025-11-21 20:11:40||235.64||235.64||235.64||235.64|0
1763755930000|2025-11-21 20:12:10|235.77||235.77||235.77||235.77||2
1763755940000|2025-11-21 20:12:20||235.69||235.69||235.69||235.69|0
1763755950000|2025-11-21 20:12:30|235.82|235.74|235.82|235.69|235.82|235.74|235.82|235.69|5
1763755970000|2025-11-21 20:12:50|235.77||235.77||235.77||235.77||0
1763755980000|2025-11-21 20:13:00||235.64||235.64||235.64||235.64|0
1763756010000|2025-11-21 20:13:30||235.69||235.64||235.69||235.64|0
1763756040000|2025-11-21 20:14:00||235.69||235.69||235.69||235.64|0
1763756050000|2025-11-21 20:14:10||235.64||235.64||235.64||235.64|0
1763756090000|2025-11-21 20:14:50||235.69||235.69||235.69||235.69|0
1763756100000|2025-11-21 20:15:00||235.64||235.64||235.69||235.64|0
1763756110000|2025-11-21 20:15:10||235.69||235.69||235.69||235.69|0
1763756120000|2025-11-21 20:15:20||235.64||235.64||235.64||235.64|0
1763756130000|2025-11-21 20:15:30||235.69||235.69||235.69||235.69|0
1763756140000|2025-11-21 20:15:40||235.64||235.69||235.69||235.64|0
1763756150000|2025-11-21 20:15:50||235.64||235.64||235.64||235.64|0
1763756160000|2025-11-21 20:16:00|235.72|235.59|235.72|235.64|235.72|235.64|235.72|235.59|1
1763756170000|2025-11-21 20:16:10||235.59||235.59||235.64||235.59|0
1763756180000|2025-11-21 20:16:20||235.64||235.59||235.64||235.59|0
1763756190000|2025-11-21 20:16:30|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|0
1763756210000|2025-11-21 20:16:50||235.69||235.69||235.69||235.69|0
1763756220000|2025-11-21 20:17:00|235.82||235.77||235.82||235.77||0
1763756230000|2025-11-21 20:17:10|235.72|235.64|235.72|235.59|235.72|235.64|235.72|235.59|0
1763756240000|2025-11-21 20:17:20|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.59|0
1763756260000|2025-11-21 20:17:40|235.82|235.69|235.82|235.69|235.82|235.69|235.82|235.69|0
1763756270000|2025-11-21 20:17:50|235.77||235.77||235.77||235.77||0
1763756280000|2025-11-21 20:18:00||235.64||235.64||235.69||235.64|0
1763756290000|2025-11-21 20:18:10||235.69||235.64||235.69||235.64|0
1763756300000|2025-11-21 20:18:20||235.69||235.69||235.69||235.69|0
1763756310000|2025-11-21 20:18:30||235.64||235.64||235.69||235.64|0
1763756340000|2025-11-21 20:19:00||235.69||235.64||235.69||235.64|0
1763756390000|2025-11-21 20:19:50|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1763756400000|2025-11-21 20:20:00|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.59|0
1763756410000|2025-11-21 20:20:10|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|1
1763756420000|2025-11-21 20:20:20|235.67||235.72||235.72||235.67||0
1763756440000|2025-11-21 20:20:40|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|0
1763756470000|2025-11-21 20:21:10||235.69||235.64||235.69||235.64|0
1763756480000|2025-11-21 20:21:20||235.69||235.64||235.69||235.64|0
1763756490000|2025-11-21 20:21:30|235.82|235.69|235.77|235.64|235.82|235.69|235.77|235.64|0
1763756500000|2025-11-21 20:21:40||235.69||235.69||235.69||235.64|0
1763756520000|2025-11-21 20:22:00|235.82||235.77||235.82||235.77||0
1763756530000|2025-11-21 20:22:10|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.59|3
1763756540000|2025-11-21 20:22:20|235.77||235.77||235.77||235.77||1
1763756550000|2025-11-21 20:22:30||235.69||235.69||235.69||235.69|0
1763756560000|2025-11-21 20:22:40||235.64||235.64||235.64||235.64|0
1763756580000|2025-11-21 20:23:00|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|1
1763756590000|2025-11-21 20:23:10|235.67||235.67||235.67||235.67||0
1763756600000|2025-11-21 20:23:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|3
1763756610000|2025-11-21 20:23:30||235.49||235.49||235.49||235.49|4
1763756620000|2025-11-21 20:23:40||235.54||235.54||235.54||235.54|0
1763756630000|2025-11-21 20:23:50||235.49||235.49||235.54||235.49|3
1763756640000|2025-11-21 20:24:00|235.57|235.54|235.57|235.44|235.57|235.54|235.57|235.44|0
1763756650000|2025-11-21 20:24:10|235.52||235.52||235.52||235.52||0
1763756660000|2025-11-21 20:24:20|235.57||235.57||235.57||235.57||3
1763756670000|2025-11-21 20:24:30||235.49||235.44||235.49||235.44|0
1763756680000|2025-11-21 20:24:40||235.49||235.49||235.49||235.49|0
1763756690000|2025-11-21 20:24:50|235.62||235.62||235.62||235.62||2
1763756700000|2025-11-21 20:25:00||235.54||235.54||235.54||235.54|0
1763756710000|2025-11-21 20:25:10|235.67||235.67||235.67||235.67||5
1763756720000|2025-11-21 20:25:20|235.62||235.67||235.67||235.62||0
1763756740000|2025-11-21 20:25:40|235.62|235.49|235.62|235.49|235.62|235.49|235.62|235.49|0
1763756750000|2025-11-21 20:25:50|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|0
1763756770000|2025-11-21 20:26:10|235.62|235.49|235.62|235.54|235.62|235.54|235.62|235.49|3
1763756780000|2025-11-21 20:26:20||235.49||235.49||235.49||235.49|1
1763756790000|2025-11-21 20:26:30||235.54||235.49||235.54||235.49|0
1763756810000|2025-11-21 20:26:50|235.57|235.44|235.57|235.49|235.57|235.49|235.57|235.44|0
1763756820000|2025-11-21 20:27:00|235.62|235.44|235.57|235.44|235.62|235.49|235.57|235.44|11
1763756830000|2025-11-21 20:27:10||235.49||235.44||235.49||235.44|0
1763756850000|2025-11-21 20:27:30|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.39|0
1763756860000|2025-11-21 20:27:40||235.39||235.39||235.39||235.39|0
1763756880000|2025-11-21 20:28:00|235.47|235.34|235.47|235.39|235.47|235.39|235.47|235.34|1
1763756890000|2025-11-21 20:28:10|235.52||235.47||235.52||235.47||0
1763756920000|2025-11-21 20:28:40|235.52||235.52||235.52||235.52||0
1763756940000|2025-11-21 20:29:00|235.47|235.34|235.42|235.34|235.47|235.34|235.42|235.34|4
1763757000000|2025-11-21 20:30:00|235.37|235.29|235.37|235.29|235.42|235.29|235.32|235.19|28
1763757010000|2025-11-21 20:30:10|235.42|235.24|235.37|235.29|235.42|235.29|235.37|235.24|8
1763757020000|2025-11-21 20:30:20|235.32|235.24|235.37|235.29|235.42|235.29|235.32|235.24|6
1763757030000|2025-11-21 20:30:30|235.42||235.37||235.42||235.37||5
1763757040000|2025-11-21 20:30:40||235.24||235.24||235.24||235.24|1
1763757050000|2025-11-21 20:30:50||235.29||235.29||235.29||235.29|0
1763757060000|2025-11-21 20:31:00||235.24||235.29||235.29||235.24|7
1763757070000|2025-11-21 20:31:10|235.42||235.42||235.42||235.37||0
1763757080000|2025-11-21 20:31:20|235.37|235.24|235.37|235.29|235.42|235.29|235.37|235.24|7
1763757090000|2025-11-21 20:31:30|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|9
1763757100000|2025-11-21 20:31:40|235.32||235.32||235.32||235.32||0
1763757110000|2025-11-21 20:31:50|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|0
1763757130000|2025-11-21 20:32:10|235.37|235.24|235.42|235.29|235.42|235.29|235.37|235.24|3
1763757140000|2025-11-21 20:32:20|235.37||235.37||235.42||235.37||0
1763757150000|2025-11-21 20:32:30|235.42|235.24|235.37|235.24|235.42|235.29|235.37|235.24|3
1763757160000|2025-11-21 20:32:40|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|0
1763757170000|2025-11-21 20:32:50|235.42||235.42||235.42||235.42||0
1763757180000|2025-11-21 20:33:00|235.37|235.24|235.42|235.34|235.42|235.34|235.37|235.24|3
1763757190000|2025-11-21 20:33:10||235.29||235.29||235.29||235.29|1
1763757200000|2025-11-21 20:33:20|235.47|235.34|235.47|235.39|235.47|235.39|235.47|235.34|3
1763757210000|2025-11-21 20:33:30|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|0
1763757220000|2025-11-21 20:33:40|235.57|235.49|235.57|235.44|235.57|235.49|235.57|235.44|1
1763757230000|2025-11-21 20:33:50|235.52||235.52||235.52||235.52||0
1763757240000|2025-11-21 20:34:00|235.47|235.39|235.52|235.39|235.52|235.44|235.47|235.34|4
1763757250000|2025-11-21 20:34:10|235.47|235.34|235.52|235.39|235.52|235.39|235.47|235.34|0
1763757270000|2025-11-21 20:34:30|235.57|235.44|235.57|235.44|235.57|235.44|235.57|235.39|0
1763757280000|2025-11-21 20:34:40|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.39|0
1763757290000|2025-11-21 20:34:50||235.39||235.39||235.39||235.39|0
1763757300000|2025-11-21 20:35:00|235.57|235.44|235.57|235.44|235.57|235.44|235.57|235.44|0
1763757310000|2025-11-21 20:35:10||235.49||235.44||235.49||235.44|0
1763757320000|2025-11-21 20:35:20|235.62|235.49|235.67|235.54|235.67|235.54|235.62|235.49|0
1763757330000|2025-11-21 20:35:30|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1763757340000|2025-11-21 20:35:40|235.77|235.64|235.72|235.64|235.77|235.64|235.72|235.59|5
1763757350000|2025-11-21 20:35:50|235.67|235.59|235.67|235.54|235.67|235.59|235.67|235.54|0
1763757360000|2025-11-21 20:36:00|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1763757370000|2025-11-21 20:36:10||235.64||235.59||235.64||235.59|42
1763757380000|2025-11-21 20:36:20|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|0
1763757390000|2025-11-21 20:36:30|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|10
1763757410000|2025-11-21 20:36:50|235.67||235.67||235.67||235.67||11
1763757420000|2025-11-21 20:37:00|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|1
1763757430000|2025-11-21 20:37:10||235.49||235.49||235.49||235.49|0
1763757450000|2025-11-21 20:37:30|235.57||235.57||235.57||235.57||0
1763757470000|2025-11-21 20:37:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|6
1763757480000|2025-11-21 20:38:00|235.67|235.59|235.67|235.54|235.67|235.59|235.67|235.54|0
1763757490000|2025-11-21 20:38:10||235.59||235.54||235.59||235.54|0
1763757500000|2025-11-21 20:38:20|235.62||235.67||235.67||235.62||0
1763757520000|2025-11-21 20:38:40||235.59||235.59||235.59||235.59|0
1763757530000|2025-11-21 20:38:50||235.54||235.59||235.59||235.54|0
1763757540000|2025-11-21 20:39:00||235.54||235.54||235.59||235.54|0
1763757550000|2025-11-21 20:39:10||235.59||235.59||235.59||235.59|0
1763757560000|2025-11-21 20:39:20||235.54||235.59||235.59||235.54|0
1763757570000|2025-11-21 20:39:30||235.54||235.54||235.59||235.54|0
1763757580000|2025-11-21 20:39:40|235.72|235.59|235.72|235.59|235.72|235.59|235.72|235.59|0
1763757590000|2025-11-21 20:39:50|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|0
1763757600000|2025-11-21 20:40:00|235.62|235.59|235.62|235.54|235.62|235.59|235.62|235.54|0
1763757610000|2025-11-21 20:40:10||235.49||235.49||235.49||235.49|27
1763757620000|2025-11-21 20:40:20|235.57||235.62||235.62||235.57||1
1763757640000|2025-11-21 20:40:40||235.54||235.54||235.54||235.54|0
1763757650000|2025-11-21 20:40:50|235.67||235.67||235.67||235.67||5
1763757670000|2025-11-21 20:41:10|235.62||235.62||235.62||235.62||0
1763757680000|2025-11-21 20:41:20|235.67|235.49|235.62|235.49|235.67|235.54|235.62|235.49|1
1763757690000|2025-11-21 20:41:30||235.54||235.49||235.54||235.49|0
1763757710000|2025-11-21 20:41:50||235.54||235.54||235.54||235.49|0
1763757720000|2025-11-21 20:42:00||235.49||235.54||235.54||235.49|0
1763757760000|2025-11-21 20:42:40|235.57|235.49|235.62|235.49|235.62|235.49|235.57|235.49|3
1763757770000|2025-11-21 20:42:50|235.57|235.44|235.57|235.44|235.57|235.44|235.57|235.44|0
1763757780000|2025-11-21 20:43:00|235.52||235.52||235.52||235.52||0
1763757790000|2025-11-21 20:43:10|235.57||235.57||235.57||235.57||0
1763757830000|2025-11-21 20:43:50|235.62|235.49|235.57|235.49|235.62|235.49|235.57|235.49|1
1763757840000|2025-11-21 20:44:00||235.44||235.49||235.49||235.44|2
1763757850000|2025-11-21 20:44:10|235.62|235.44|235.57|235.49|235.62|235.49|235.57|235.44|0
1763757860000|2025-11-21 20:44:20||235.44||235.44||235.44||235.44|0
1763757880000|2025-11-21 20:44:40||235.49||235.49||235.49||235.44|0
1763757890000|2025-11-21 20:44:50|235.62|235.44|235.62|235.49|235.62|235.49|235.62|235.44|0
1763757900000|2025-11-21 20:45:00|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|0
1763757930000|2025-11-21 20:45:30|235.72|235.59|235.72|235.59|235.72|235.64|235.72|235.59|0
1763757970000|2025-11-21 20:46:10|||||||||1
1763757990000|2025-11-21 20:46:30||235.64||235.64||235.64||235.59|1
1763758000000|2025-11-21 20:46:40|235.77|235.69|235.82|235.69|235.82|235.69|235.77|235.64|0
1763758010000|2025-11-21 20:46:50||235.74||235.69||235.74||235.69|0
1763758020000|2025-11-21 20:47:00|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.69|0
1763758040000|2025-11-21 20:47:20|235.82||235.82||235.82||235.82||0
1763758050000|2025-11-21 20:47:30||235.69||235.69||235.69||235.69|24
1763758090000|2025-11-21 20:48:10|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|4
1763758110000|2025-11-21 20:48:30||235.69||235.64||235.69||235.64|1
1763758130000|2025-11-21 20:48:50|235.82|235.69|235.82|235.74|235.82|235.74|235.82|235.69|4
1763758140000|2025-11-21 20:49:00||235.69||235.69||235.74||235.69|0
1763758170000|2025-11-21 20:49:30||235.74||235.69||235.74||235.69|1
1763758180000|2025-11-21 20:49:40|235.77|235.64|235.77|235.64|235.77|235.64|235.77|235.64|24
1763758190000|2025-11-21 20:49:50|235.72||235.72||235.72||235.72||35
1763758200000|2025-11-21 20:50:00|235.67|235.59|235.72|235.59|235.72|235.59|235.62|235.54|4
1763758210000|2025-11-21 20:50:10|235.67|235.64|235.72|235.64|235.72|235.64|235.67|235.64|0
1763758220000|2025-11-21 20:50:20|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|0
1763758230000|2025-11-21 20:50:30|235.62|235.54|235.67|235.54|235.67|235.54|235.62|235.54|17
1763758240000|2025-11-21 20:50:40|235.62||235.62||235.62||235.62||0
1763758250000|2025-11-21 20:50:50||235.49||235.49||235.54||235.49|0
1763758260000|2025-11-21 20:51:00|235.67|235.54|235.67|235.54|235.67|235.54|235.67|235.54|5
1763758270000|2025-11-21 20:51:10|235.62|235.49|235.62|235.49|235.62|235.49|235.62|235.49|0
1763758340000|2025-11-21 20:52:20||235.54||235.54||235.54||235.54|0
1763758350000|2025-11-21 20:52:30||235.49||235.54||235.54||235.49|0
1763758370000|2025-11-21 20:52:50||235.49||235.49||235.49||235.49|0
1763758380000|2025-11-21 20:53:00||235.54||235.49||235.54||235.49|2
1763758390000|2025-11-21 20:53:10||235.54||235.49||235.54||235.49|0
1763758400000|2025-11-21 20:53:20|235.57||235.57||235.57||235.57||0
1763758410000|2025-11-21 20:53:30|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|8
1763758420000|2025-11-21 20:53:40|235.52||235.57||235.57||235.52||7
1763758430000|2025-11-21 20:53:50|235.52||235.52||235.52||235.52||0
1763758440000|2025-11-21 20:54:00||235.39||235.39||235.39||235.39|18
1763758450000|2025-11-21 20:54:10|235.47|235.44|235.47|235.39|235.47|235.44|235.47|235.39|4
1763758460000|2025-11-21 20:54:20||235.34||235.39||235.39||235.34|3
1763758470000|2025-11-21 20:54:30|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|6
1763758480000|2025-11-21 20:54:40|235.42|235.34|235.47|235.34|235.47|235.34|235.42|235.34|4
1763758490000|2025-11-21 20:54:50|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|3
1763758500000|2025-11-21 20:55:00|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|5
1763758510000|2025-11-21 20:55:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1763758520000|2025-11-21 20:55:20|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|7
1763758530000|2025-11-21 20:55:30|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|8
1763758540000|2025-11-21 20:55:40|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|2
1763758550000|2025-11-21 20:55:50|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|2
1763758560000|2025-11-21 20:56:00|235.37|235.34|235.42|235.29|235.42|235.34|235.37|235.29|3
1763758570000|2025-11-21 20:56:10||235.34||235.29||235.34||235.29|1
1763758580000|2025-11-21 20:56:20|235.37||235.42||235.42||235.37||3
1763758590000|2025-11-21 20:56:30|235.37||235.42||235.42||235.37||4
1763758600000|2025-11-21 20:56:40|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.34|2
1763758610000|2025-11-21 20:56:50|235.47|235.29|235.47|235.34|235.47|235.34|235.47|235.29|29
1763758620000|2025-11-21 20:57:00|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|3
1763758630000|2025-11-21 20:57:10|||||||||3
1763758640000|2025-11-21 20:57:20|235.42||235.37||235.42||235.37||3
1763758650000|2025-11-21 20:57:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|5
1763758660000|2025-11-21 20:57:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|3
1763758670000|2025-11-21 20:57:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|15
1763758680000|2025-11-21 20:58:00|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|2
1763758690000|2025-11-21 20:58:10|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|13
1763758700000|2025-11-21 20:58:20|||||||||2
1763758710000|2025-11-21 20:58:30||235.29||235.24||235.29||235.24|2
1763758720000|2025-11-21 20:58:40|||||||||1
1763758730000|2025-11-21 20:58:50|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|5
1763758740000|2025-11-21 20:59:00|235.37|235.24|235.37|235.24|235.37|235.29|235.37|235.24|11
1763758750000|2025-11-21 20:59:10|235.42|235.29|235.42|235.24|235.42|235.29|235.42|235.24|26
1763758760000|2025-11-21 20:59:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|41
1763758770000|2025-11-21 20:59:30|235.27|235.14|235.37|235.24|235.37|235.24|235.27|235.14|52
1763758780000|2025-11-21 20:59:40||235.29||235.24||235.29||235.24|2
1763758790000|2025-11-21 20:59:50|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.24|2
1763967660000|2025-11-24 07:01:00|235.97|235.84|235.92|235.84|235.97|235.84|235.92|235.84|10
1763967670000|2025-11-24 07:01:10|||||||||21
1763967680000|2025-11-24 07:01:20|235.97||235.97||235.97||235.97||1
1763967690000|2025-11-24 07:01:30|235.92||235.97||235.97||235.92||0
1763967710000|2025-11-24 07:01:50|235.92|235.89|235.97|235.89|235.97|235.89|235.92|235.89|7
1763967720000|2025-11-24 07:02:00||235.84||235.84||235.84||235.84|2
1763967740000|2025-11-24 07:02:20|235.92||235.92||235.92||235.92||0
1763967750000|2025-11-24 07:02:30|235.97||235.97||235.97||235.97||18
1763967780000|2025-11-24 07:03:00|235.92||235.92||235.92||235.92||0
1763967800000|2025-11-24 07:03:20|235.87|235.79|235.87|235.74|235.92|235.79|235.87|235.74|11
1763967810000|2025-11-24 07:03:30||235.79||235.79||235.79||235.79|0
1763967820000|2025-11-24 07:03:40|235.92||235.87||235.92||235.87||0
1763967830000|2025-11-24 07:03:50|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|12
1763967870000|2025-11-24 07:04:30|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|60
1763967880000|2025-11-24 07:04:40|235.97||235.97||235.97||235.97||1
1763967890000|2025-11-24 07:04:50|235.92|235.79|235.82|235.69|235.92|235.79|235.82|235.69|17
1763967900000|2025-11-24 07:05:00|235.87|235.74|235.92|235.79|235.92|235.79|235.82|235.74|1
1763967910000|2025-11-24 07:05:10|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|3
1763967920000|2025-11-24 07:05:20|235.82|235.69|235.82|235.69|235.87|235.69|235.77|235.69|10
1763967930000|2025-11-24 07:05:30|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|1
1763967940000|2025-11-24 07:05:40|235.92|235.79|235.92|235.79|235.92|235.79|235.92|235.79|0
1763967950000|2025-11-24 07:05:50|235.87|235.74|235.87|235.74|235.87|235.74|235.87|235.74|6
1763967960000|2025-11-24 07:06:00|235.92||235.87||235.92||235.87||0
1763967980000|2025-11-24 07:06:20|235.92|235.79|235.92|235.79|235.92|235.79|235.92|235.79|1
1763968020000|2025-11-24 07:07:00||235.84||235.79||235.84||235.79|1
1763968030000|2025-11-24 07:07:10||235.84||235.84||235.84||235.84|0
1763968060000|2025-11-24 07:07:40|236.02|235.89|236.02|235.89|236.02|235.89|236.02|235.89|4
1763968080000|2025-11-24 07:08:00|235.97|235.84|235.97|235.84|236.02|235.84|235.97|235.84|7
1763968090000|2025-11-24 07:08:10|236.02||236.02||236.02||236.02||0
1763968100000|2025-11-24 07:08:20||235.89||235.89||235.89||235.89|0
1763968120000|2025-11-24 07:08:40|235.97||235.97||235.97||235.97||0
1763968180000|2025-11-24 07:09:40|236.02|235.94|236.12|235.99|236.12|235.99|235.97|235.94|42
1763968190000|2025-11-24 07:09:50|236.07|235.94|236.07|235.94|236.07|235.94|236.07|235.94|7
1763968200000|2025-11-24 07:10:00|236.02||236.07||236.07||236.02||2
1763968210000|2025-11-24 07:10:10|236.12|235.99|236.12|236.04|236.12|236.04|236.12|235.99|3
1763968220000|2025-11-24 07:10:20|236.17|236.09|236.22|236.09|236.22|236.09|236.17|236.09|3
1763968230000|2025-11-24 07:10:30|236.27|236.14|236.22|236.14|236.27|236.14|236.22|236.14|2
1763968240000|2025-11-24 07:10:40|236.27|236.09|236.22|236.14|236.27|236.14|236.22|236.09|6
1763968250000|2025-11-24 07:10:50|236.27|236.19|236.32|236.19|236.32|236.19|236.27|236.19|0
1763968260000|2025-11-24 07:11:00||236.24||236.24||236.24||236.24|0
1763968270000|2025-11-24 07:11:10|236.42|236.29|236.42|236.29|236.42|236.29|236.42|236.29|12
1763968320000|2025-11-24 07:12:00|236.47|236.34|236.47|236.34|236.47|236.34|236.47|236.34|1
1763968330000|2025-11-24 07:12:10|236.42||236.42||236.42||236.42||0
1763968340000|2025-11-24 07:12:20||236.29||236.29||236.29||236.29|5
1763968350000|2025-11-24 07:12:30|236.37||236.42||236.42||236.37||0
1763968360000|2025-11-24 07:12:40|236.37||236.37||236.37||236.37||1
1763968370000|2025-11-24 07:12:50|236.42|236.24|236.37|236.24|236.42|236.24|236.37|236.24|10
1763968380000|2025-11-24 07:13:00|236.32|236.19|236.32|236.19|236.32|236.19|236.32|236.19|1
1763968390000|2025-11-24 07:13:10|236.27||236.27||236.32||236.27||1
1763968400000|2025-11-24 07:13:20|236.32||236.32||236.32||236.32||0
1763968420000|2025-11-24 07:13:40|236.27|236.14|236.22|236.14|236.27|236.14|236.22|236.14|14
1763968440000|2025-11-24 07:14:00|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|5
1763968490000|2025-11-24 07:14:50||236.09||236.09||236.09||236.09|0
1763968510000|2025-11-24 07:15:10||236.04||236.04||236.04||236.04|2
1763968520000|2025-11-24 07:15:20|236.12||236.12||236.12||236.12||0
1763968530000|2025-11-24 07:15:30|236.17||236.12||236.17||236.12||1
1763968540000|2025-11-24 07:15:40|236.17||236.17||236.17||236.17||2
1763968550000|2025-11-24 07:15:50||236.09||236.09||236.09||236.09|0
1763968560000|2025-11-24 07:16:00|236.27|236.04|236.27|236.14|236.27|236.14|236.27|236.04|7
1763968570000|2025-11-24 07:16:10|236.32||236.27||236.32||236.27||0
1763968590000|2025-11-24 07:16:30|236.32|236.19|236.32|236.19|236.32|236.19|236.32|236.19|0
1763968650000|2025-11-24 07:17:30|236.37|236.24|236.37|236.24|236.37|236.24|236.37|236.24|0
1763968670000|2025-11-24 07:17:50|236.32||236.37||236.37||236.32||0
1763968680000|2025-11-24 07:18:00|236.32|236.19|236.32|236.19|236.32|236.19|236.32|236.19|1
1763968710000|2025-11-24 07:18:30|236.27||236.27||236.27||236.27||0
1763968720000|2025-11-24 07:18:40|236.32||236.32||236.32||236.32||0
1763968730000|2025-11-24 07:18:50|236.27||236.27||236.27||236.27||0
1763968750000|2025-11-24 07:19:10|236.32||236.32||236.32||236.32||1
1763968810000|2025-11-24 07:20:10||236.24||236.24||236.24||236.24|0
1763968820000|2025-11-24 07:20:20|236.37||236.37||236.37||236.37||1
1763968830000|2025-11-24 07:20:30||236.19||236.19||236.19||236.19|1
1763968840000|2025-11-24 07:20:40|236.32||236.32||236.32||236.32||0
1763968850000|2025-11-24 07:20:50|236.37|236.24|236.37|236.24|236.37|236.24|236.37|236.24|0
1763968860000|2025-11-24 07:21:00|236.32||236.37||236.37||236.32||1
1763968870000|2025-11-24 07:21:10|236.32||236.32||236.32||236.32||0
1763968880000|2025-11-24 07:21:20|236.37||236.37||236.37||236.32||7
1763968890000|2025-11-24 07:21:30|236.42|236.29|236.42|236.29|236.42|236.29|236.42|236.29|34
1763968900000|2025-11-24 07:21:40|236.37||236.42||236.42||236.37||1
1763968950000|2025-11-24 07:22:30||236.34||236.34||236.34||236.34|0
1763968960000|2025-11-24 07:22:40|236.52|236.39|236.47|236.34|236.52|236.39|236.47|236.34|18
1763968980000|2025-11-24 07:23:00|236.42||236.47||236.47||236.42||3
1763969040000|2025-11-24 07:24:00||236.39||236.39||236.39||236.39|0
1763969050000|2025-11-24 07:24:10|236.52||236.52||236.52||236.52||0
1763969060000|2025-11-24 07:24:20||236.44||236.44||236.44||236.44|0
1763969070000|2025-11-24 07:24:30||236.39||236.39||236.39||236.39|6
1763969280000|2025-11-24 07:28:00|236.47||236.52||236.52||236.47||2
1763969300000|2025-11-24 07:28:20||236.44||236.44||236.44||236.44|0
1763969320000|2025-11-24 07:28:40|236.57||236.57||236.57||236.57||31
1763969330000|2025-11-24 07:28:50|236.52||236.52||236.52||236.52||2
1763969340000|2025-11-24 07:29:00|236.57||236.57||236.57||236.57||5
1763969350000|2025-11-24 07:29:10||236.49||236.44||236.49||236.44|9
1763969360000|2025-11-24 07:29:20|236.52||236.57||236.57||236.52||0
1763969390000|2025-11-24 07:29:50|236.52||236.52||236.52||236.52||1
1763969400000|2025-11-24 07:30:00|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|12
1763969410000|2025-11-24 07:30:10|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|27
1763969440000|2025-11-24 07:30:40|236.47|236.39|236.47|236.34|236.47|236.39|236.47|236.34|29
1763969460000|2025-11-24 07:31:00|236.42||236.47||236.47||236.42||1
1763969520000|2025-11-24 07:32:00|236.42||236.42||236.47||236.42||0
1763969530000|2025-11-24 07:32:10|236.47||236.47||236.47||236.47||0
1763969540000|2025-11-24 07:32:20|236.42||236.42||236.42||236.42||0
1763969570000|2025-11-24 07:32:50||236.29||236.29||236.29||236.29|1
1763969610000|2025-11-24 07:33:30|236.37||236.37||236.42||236.37||0
1763969620000|2025-11-24 07:33:40|236.42||236.42||236.42||236.42||1
1763969690000|2025-11-24 07:34:50|236.37||236.37||236.37||236.37||0
1763969720000|2025-11-24 07:35:20|236.42||236.42||236.42||236.42||1
1763969730000|2025-11-24 07:35:30|236.47|236.34|236.47|236.34|236.47|236.34|236.42|236.34|0
1763969740000|2025-11-24 07:35:40|236.42||236.47||236.47||236.42||0
1763969790000|2025-11-24 07:36:30|236.52|236.39|236.52|236.39|236.52|236.39|236.52|236.39|0
1763969800000|2025-11-24 07:36:40|236.47||236.47||236.47||236.47||0
1763969810000|2025-11-24 07:36:50|236.52||236.52||236.52||236.52||0
1763969820000|2025-11-24 07:37:00|236.47||236.52||236.52||236.47||8
1763969860000|2025-11-24 07:37:40|236.57|236.44|236.57|236.44|236.57|236.44|236.57|236.44|2
1763969890000|2025-11-24 07:38:10|236.62|236.49|236.62|236.49|236.62|236.49|236.62|236.49|3
1763969930000|2025-11-24 07:38:50|||||||||1
1763969970000|2025-11-24 07:39:30|236.57||236.57||236.57||236.57||0
1763969980000|2025-11-24 07:39:40||236.44||236.44||236.44||236.44|3
1763969990000|2025-11-24 07:39:50||236.49||236.49||236.49||236.49|0
1763970000000|2025-11-24 07:40:00||236.44||236.44||236.44||236.44|1
1763970130000|2025-11-24 07:42:10||236.49||236.49||236.49||236.49|1
1763970160000|2025-11-24 07:42:40||236.44||236.44||236.44||236.44|3
1763970220000|2025-11-24 07:43:40||236.49||236.49||236.49||236.49|0
1763970250000|2025-11-24 07:44:10||236.44||236.44||236.44||236.44|1
1763970260000|2025-11-24 07:44:20||236.49||236.49||236.49||236.49|0
1763970270000|2025-11-24 07:44:30|236.67|236.54|236.67|236.54|236.67|236.54|236.67|236.54|7
1763970280000|2025-11-24 07:44:40|236.72|236.59|236.72|236.59|236.72|236.59|236.72|236.59|2
1763970290000|2025-11-24 07:44:50|236.67||236.67||236.67||236.67||0
1763970300000|2025-11-24 07:45:00||236.54||236.54||236.54||236.54|2
1763970310000|2025-11-24 07:45:10|236.72|236.59|236.72|236.59|236.72|236.59|236.72|236.59|0
1763970330000|2025-11-24 07:45:30|236.67|236.54|236.67|236.54|236.67|236.54|236.67|236.54|0
1763970400000|2025-11-24 07:46:40|||||||||1
1763970450000|2025-11-24 07:47:30||236.59||236.59||236.59||236.59|0
1763970490000|2025-11-24 07:48:10||236.54||236.54||236.54||236.54|0
1763970530000|2025-11-24 07:48:50||236.59||236.59||236.59||236.59|0
1763970540000|2025-11-24 07:49:00||236.54||236.54||236.54||236.54|0
1763970550000|2025-11-24 07:49:10|236.72|236.59|236.72|236.59|236.72|236.59|236.72|236.59|8
1763970560000|2025-11-24 07:49:20||236.64||236.64||236.64||236.64|4
1763970570000|2025-11-24 07:49:30|236.77|236.69|236.82|236.74|236.82|236.74|236.77|236.69|45
1763970580000|2025-11-24 07:49:40|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|15
1763970590000|2025-11-24 07:49:50|236.82|236.74|236.87|236.74|236.87|236.74|236.82|236.74|7
1763970600000|2025-11-24 07:50:00|236.82||236.82||236.82||236.82||11
1763970610000|2025-11-24 07:50:10|236.87||236.87||236.87||236.87||13
1763970620000|2025-11-24 07:50:20|236.92|236.79|236.92|236.79|236.92|236.79|236.92|236.79|27
1763970630000|2025-11-24 07:50:30|236.97|236.84|236.97|236.84|236.97|236.84|236.97|236.84|70
1763970640000|2025-11-24 07:50:40|236.92|236.89|236.87|236.79|236.92|236.89|236.87|236.79|106
1763970650000|2025-11-24 07:50:50|236.92||236.92||236.92||236.92||12
1763970670000|2025-11-24 07:51:10||236.84||236.84||236.84||236.84|8
1763970680000|2025-11-24 07:51:20|236.97||236.97||236.97||236.97||2
1763970690000|2025-11-24 07:51:30|237.02|236.89|237.07|236.99|237.07|236.99|237.02|236.89|27
1763970700000|2025-11-24 07:51:40|237.12||237.07||237.12||237.07||46
1763970710000|2025-11-24 07:51:50|||||||||13
1763970720000|2025-11-24 07:52:00|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|110
1763970730000|2025-11-24 07:52:10|236.92|236.84|236.87|236.79|236.92|236.84|236.87|236.79|62
1763970740000|2025-11-24 07:52:20|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.79|5
1763970760000|2025-11-24 07:52:40|236.97|236.89|236.97|236.89|237.02|236.94|236.97|236.89|58
1763970810000|2025-11-24 07:53:30|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|24
1763970830000|2025-11-24 07:53:50|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|1
1763970840000|2025-11-24 07:54:00|237.02|236.94|237.07|236.99|237.07|236.99|237.02|236.94|7
1763970850000|2025-11-24 07:54:10|||||||||2
1763970860000|2025-11-24 07:54:20|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|43
1763970870000|2025-11-24 07:54:30|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|38
1763970880000|2025-11-24 07:54:40|236.92|236.84|236.92|236.84|236.92|236.84|236.87|236.79|67
1763970890000|2025-11-24 07:54:50||236.79||236.84||236.84||236.79|4
1763970910000|2025-11-24 07:55:10|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|24
1763970950000|2025-11-24 07:55:50|236.92|236.84|236.92|236.79|236.92|236.84|236.92|236.79|23
1763970960000|2025-11-24 07:56:00|236.87||236.87||236.92||236.87||6
1763970970000|2025-11-24 07:56:10|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|3
1763970980000|2025-11-24 07:56:20||236.79||236.84||236.84||236.79|49
1763971020000|2025-11-24 07:57:00|236.97|236.89|237.07|236.99|237.12|237.04|236.97|236.89|244
1763971030000|2025-11-24 07:57:10|237.12|237.04|237.12|237.04|237.12|237.04|237.12|236.99|17
1763971050000|2025-11-24 07:57:30|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|20
1763971070000|2025-11-24 07:57:50|237.02|236.94|237.02|236.89|237.07|236.94|237.02|236.89|16
1763971080000|2025-11-24 07:58:00|236.97|236.94|236.97|236.89|236.97|236.94|236.97|236.89|8
1763971090000|2025-11-24 07:58:10|237.02|236.94|236.92|236.84|237.02|236.94|236.92|236.84|17
1763971100000|2025-11-24 07:58:20|236.97|236.89|236.87|236.79|236.97|236.89|236.82|236.74|117
1763971110000|2025-11-24 07:58:30|236.82|236.74|236.72|236.64|236.82|236.74|236.72|236.64|64
1763971120000|2025-11-24 07:58:40|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|27
1763971140000|2025-11-24 07:59:00|236.67||236.67||236.67||236.67||13
1763971150000|2025-11-24 07:59:10|236.62|236.59|236.62|236.54|236.67|236.59|236.62|236.54|20
1763971160000|2025-11-24 07:59:20|236.57|236.49|236.57|236.49|236.57|236.49|236.52|236.44|110
1763971170000|2025-11-24 07:59:30|236.52|236.39|236.52|236.44|236.52|236.44|236.52|236.39|118
1763971180000|2025-11-24 07:59:40|236.57|236.49|236.37|236.29|236.57|236.49|236.37|236.29|170
1763971190000|2025-11-24 07:59:50|236.42|236.34|236.62|236.49|236.62|236.49|236.42|236.34|69
1763971200000|2025-11-24 08:00:00|236.72|236.54|236.67|236.59|236.77|236.69|236.57|236.49|258
1763971210000|2025-11-24 08:00:10|236.72|236.64|236.77|236.69|236.77|236.69|236.72|236.64|203
1763971220000|2025-11-24 08:00:20|236.72|236.64|236.57|236.49|236.72|236.64|236.57|236.49|145
1763971230000|2025-11-24 08:00:30|236.52|236.44|236.92|236.84|236.92|236.84|236.52|236.44|251
1763971240000|2025-11-24 08:00:40|236.97|236.89|236.92|236.79|236.97|236.89|236.87|236.79|95
1763971250000|2025-11-24 08:00:50|236.87|236.69|236.42|236.34|236.87|236.69|236.42|236.34|146
1763971260000|2025-11-24 08:01:00|236.37|236.29|236.42|236.34|236.42|236.34|236.37|236.29|206
1763971270000|2025-11-24 08:01:10|236.47|236.39|236.62|236.49|236.62|236.54|236.47|236.39|179
1763971280000|2025-11-24 08:01:20|236.67|236.54|236.77|236.64|236.77|236.69|236.62|236.54|81
1763971290000|2025-11-24 08:01:30|236.72|236.69|236.72|236.64|236.77|236.69|236.72|236.64|47
1763971300000|2025-11-24 08:01:40|236.67|236.59|236.62|236.54|236.72|236.59|236.62|236.54|33
1763971310000|2025-11-24 08:01:50|236.67|236.59|236.67|236.59|236.72|236.64|236.67|236.59|68
1763971320000|2025-11-24 08:02:00|236.72|236.54|236.72|236.64|236.72|236.64|236.57|236.49|65
1763971330000|2025-11-24 08:02:10|236.77|236.59|236.77|236.64|236.82|236.69|236.72|236.59|140
1763971340000|2025-11-24 08:02:20|236.72|236.69|236.72|236.64|236.77|236.69|236.72|236.64|36
1763971350000|2025-11-24 08:02:30|236.77|236.69|236.77|236.64|236.77|236.69|236.72|236.64|28
1763971360000|2025-11-24 08:02:40|236.72|236.69|236.72|236.64|236.77|236.69|236.72|236.64|52
1763971370000|2025-11-24 08:02:50|236.67|236.59|236.62|236.54|236.67|236.59|236.62|236.49|81
1763971380000|2025-11-24 08:03:00|236.57|236.49|236.67|236.59|236.67|236.59|236.57|236.49|16
1763971390000|2025-11-24 08:03:10|236.72|236.64|236.57|236.49|236.72|236.64|236.57|236.49|102
1763971400000|2025-11-24 08:03:20|236.62|236.54|236.52|236.39|236.62|236.54|236.52|236.39|39
1763971410000|2025-11-24 08:03:30|236.47|236.44|236.47|236.39|236.47|236.44|236.47|236.34|17
1763971420000|2025-11-24 08:03:40|236.42|236.29|236.42|236.34|236.42|236.34|236.42|236.29|106
1763971430000|2025-11-24 08:03:50|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|109
1763971440000|2025-11-24 08:04:00|236.27|236.19|236.17|236.09|236.27|236.19|236.17|236.04|102
1763971450000|2025-11-24 08:04:10|236.22|236.14|236.32|236.19|236.32|236.19|236.22|236.14|83
1763971460000|2025-11-24 08:04:20|236.27|236.24|236.32|236.24|236.37|236.29|236.27|236.19|39
1763971470000|2025-11-24 08:04:30|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.14|53
1763971480000|2025-11-24 08:04:40|236.32|236.24|236.22|236.14|236.37|236.29|236.22|236.14|31
1763971490000|2025-11-24 08:04:50|236.17|236.09|236.32|236.24|236.32|236.24|236.17|236.09|42
1763971500000|2025-11-24 08:05:00|236.27|236.19|236.12|236.04|236.27|236.19|236.12|236.04|194
1763971510000|2025-11-24 08:05:10|236.17|236.09|236.17|236.09|236.22|236.14|236.12|236.04|53
1763971520000|2025-11-24 08:05:20|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|19
1763971530000|2025-11-24 08:05:30|236.22|236.14|236.17|236.09|236.27|236.14|236.17|236.09|22
1763971540000|2025-11-24 08:05:40|236.22|236.04|236.12|236.04|236.22|236.04|236.12|236.04|32
1763971550000|2025-11-24 08:05:50|236.17|236.14|236.27|236.19|236.27|236.19|236.12|236.09|29
1763971560000|2025-11-24 08:06:00|236.22|236.14|236.32|236.24|236.32|236.24|236.22|236.09|119
1763971570000|2025-11-24 08:06:10|236.37|236.19|236.27|236.19|236.37|236.19|236.27|236.19|73
1763971580000|2025-11-24 08:06:20|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|89
1763971590000|2025-11-24 08:06:30|236.12|236.04|236.12|235.99|236.17|236.09|236.07|235.94|88
1763971600000|2025-11-24 08:06:40|236.17|236.04|236.17|236.04|236.17|236.09|236.12|235.99|19
1763971610000|2025-11-24 08:06:50|236.12|236.09|236.22|236.14|236.27|236.14|236.12|236.04|68
1763971620000|2025-11-24 08:07:00|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.14|25
1763971630000|2025-11-24 08:07:10|236.32|236.24|236.32|236.24|236.37|236.24|236.32|236.24|55
1763971640000|2025-11-24 08:07:20|236.37|236.29|236.42|236.29|236.47|236.39|236.32|236.29|38
1763971650000|2025-11-24 08:07:30|236.47|236.34|236.47|236.39|236.47|236.39|236.42|236.34|102
1763971660000|2025-11-24 08:07:40|236.42|236.34|236.32|236.24|236.42|236.34|236.32|236.24|258
1763971670000|2025-11-24 08:07:50|236.37|236.29|236.27|236.19|236.37|236.29|236.27|236.19|87
1763971680000|2025-11-24 08:08:00|236.32|236.24|236.32|236.24|236.32|236.24|236.27|236.19|107
1763971690000|2025-11-24 08:08:10|236.37|236.29|236.47|236.39|236.47|236.39|236.37|236.29|134
1763971700000|2025-11-24 08:08:20|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.39|30
1763971710000|2025-11-24 08:08:30|236.57|236.49|236.57|236.49|236.57|236.49|236.52|236.44|78
1763971720000|2025-11-24 08:08:40|236.62|236.54|236.62|236.54|236.62|236.54|236.57|236.49|38
1763971730000|2025-11-24 08:08:50|236.67|236.59|236.67|236.59|236.72|236.64|236.67|236.59|59
1763971740000|2025-11-24 08:09:00|236.72|236.64|236.72|236.64|236.77|236.69|236.67|236.64|92
1763971750000|2025-11-24 08:09:10|236.77||236.72||236.77||236.72||8
1763971760000|2025-11-24 08:09:20|236.77|236.69|236.77|236.69|236.82|236.74|236.77|236.69|140
1763971770000|2025-11-24 08:09:30|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|43
1763971780000|2025-11-24 08:09:40|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|7
1763971790000|2025-11-24 08:09:50|236.67|236.59|236.72|236.59|236.72|236.59|236.67|236.59|9
1763971800000|2025-11-24 08:10:00|236.67|236.64|236.67|236.54|236.72|236.64|236.67|236.54|19
1763971810000|2025-11-24 08:10:10|236.72|236.59|236.67|236.54|236.72|236.64|236.67|236.54|16
1763971820000|2025-11-24 08:10:20|236.62|236.59|236.77|236.69|236.77|236.69|236.62|236.59|38
1763971830000|2025-11-24 08:10:30|236.72|236.64|236.72|236.64|236.72|236.69|236.67|236.59|65
1763971840000|2025-11-24 08:10:40|236.67|236.59|236.72|236.59|236.72|236.59|236.62|236.54|83
1763971850000|2025-11-24 08:10:50|236.67|236.64|236.82|236.74|236.82|236.74|236.67|236.59|115
1763971860000|2025-11-24 08:11:00|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|69
1763971870000|2025-11-24 08:11:10|236.82|236.74|236.82|236.74|236.82|236.74|236.77|236.74|18
1763971880000|2025-11-24 08:11:20|236.87|236.79|237.02|236.94|237.02|236.94|236.87|236.79|190
1763971890000|2025-11-24 08:11:30|237.12|236.99|237.22|237.09|237.22|237.09|237.07|236.99|208
1763971900000|2025-11-24 08:11:40|237.17|237.14|237.12|237.04|237.17|237.14|237.07|236.94|169
1763971910000|2025-11-24 08:11:50|237.07|236.99|237.12|236.99|237.12|237.04|237.07|236.94|78
1763971920000|2025-11-24 08:12:00|237.17|237.04|237.17|237.04|237.27|237.14|237.17|237.04|44
1763971930000|2025-11-24 08:12:10|237.12|237.09|237.22|237.14|237.22|237.14|237.12|237.09|53
1763971940000|2025-11-24 08:12:20|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.04|3
1763971950000|2025-11-24 08:12:30|237.22|237.04|237.22|237.14|237.22|237.14|237.07|236.99|76
1763971960000|2025-11-24 08:12:40|237.27|237.09|237.32|237.24|237.32|237.24|237.27|237.09|119
1763971970000|2025-11-24 08:12:50|237.37|237.29|237.32|237.24|237.37|237.29|237.32|237.24|41
1763971980000|2025-11-24 08:13:00|237.37|237.29|237.47|237.39|237.47|237.39|237.37|237.24|154
1763971990000|2025-11-24 08:13:10|237.42|237.34|237.52|237.44|237.52|237.44|237.42|237.34|63
1763972000000|2025-11-24 08:13:20||237.39||237.44||237.44||237.39|79
1763972010000|2025-11-24 08:13:30|237.47|237.39|237.47|237.34|237.47|237.39|237.42|237.34|8
1763972020000|2025-11-24 08:13:40|237.42|237.39|237.52|237.44|237.52|237.44|237.42|237.39|17
1763972030000|2025-11-24 08:13:50|237.47|237.39|237.52|237.44|237.52|237.44|237.47|237.39|23
1763972040000|2025-11-24 08:14:00|237.47|237.39|237.37|237.29|237.47|237.39|237.37|237.29|172
1763972050000|2025-11-24 08:14:10|237.42|237.24|237.32|237.24|237.42|237.34|237.32|237.24|12
1763972060000|2025-11-24 08:14:20|237.37|237.29|237.32|237.24|237.37|237.29|237.32|237.24|16
1763972070000|2025-11-24 08:14:30|237.37|237.29|237.37|237.29|237.37|237.29|237.37|237.24|6
1763972080000|2025-11-24 08:14:40|237.32|237.24|237.42|237.34|237.42|237.34|237.32|237.24|36
1763972090000|2025-11-24 08:14:50|237.37|237.29|237.37|237.29|237.37|237.29|237.37|237.29|18
1763972100000|2025-11-24 08:15:00|237.42|237.34|237.37|237.29|237.42|237.34|237.37|237.29|31
1763972110000|2025-11-24 08:15:10|237.42|237.24|237.42|237.29|237.42|237.29|237.37|237.24|75
1763972120000|2025-11-24 08:15:20|237.52|237.34|237.52|237.39|237.52|237.44|237.52|237.34|86
1763972130000|2025-11-24 08:15:30|237.57|237.44|237.57|237.49|237.57|237.49|237.52|237.44|55
1763972140000|2025-11-24 08:15:40|237.62|237.39|237.47|237.39|237.62|237.39|237.47|237.39|44
1763972150000|2025-11-24 08:15:50|237.52|237.44|237.52|237.39|237.52|237.44|237.47|237.39|12
1763972160000|2025-11-24 08:16:00|237.57|237.44|237.52|237.44|237.57|237.44|237.52|237.39|39
1763972170000|2025-11-24 08:16:10|237.47|237.39|237.47|237.39|237.47|237.44|237.47|237.39|24
1763972180000|2025-11-24 08:16:20|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|15
1763972190000|2025-11-24 08:16:30|237.42|237.34|237.37|237.29|237.47|237.34|237.37|237.29|27
1763972200000|2025-11-24 08:16:40|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|3
1763972210000|2025-11-24 08:16:50|237.37|237.29|237.32|237.19|237.37|237.29|237.27|237.19|50
1763972220000|2025-11-24 08:17:00|237.27|237.24|237.37|237.29|237.37|237.29|237.27|237.14|74
1763972230000|2025-11-24 08:17:10|237.42|237.24|237.37|237.24|237.42|237.29|237.37|237.24|7
1763972240000|2025-11-24 08:17:20|237.32|237.29|237.42|237.34|237.42|237.34|237.32|237.24|23
1763972250000|2025-11-24 08:17:30|237.37|237.29|237.37|237.29|237.42|237.29|237.37|237.29|2
1763972260000|2025-11-24 08:17:40|237.42||237.37||237.42||237.37||10
1763972270000|2025-11-24 08:17:50|237.42|237.24|237.42|237.29|237.42|237.34|237.37|237.24|9
1763972280000|2025-11-24 08:18:00|237.37|237.24|237.37|237.29|237.42|237.29|237.32|237.24|5
1763972290000|2025-11-24 08:18:10|237.42|237.24|237.47|237.39|237.47|237.39|237.42|237.24|15
1763972300000|2025-11-24 08:18:20|237.52|237.44|237.72|237.59|237.72|237.59|237.52|237.44|173
1763972310000|2025-11-24 08:18:30|237.67|237.54|237.67|237.59|237.72|237.59|237.57|237.49|115
1763972320000|2025-11-24 08:18:40|237.72||237.67||237.72||237.67||33
1763972330000|2025-11-24 08:18:50|237.62|237.54|237.62|237.54|237.67|237.54|237.57|237.49|17
1763972340000|2025-11-24 08:19:00|237.67|237.59|237.72|237.59|237.72|237.64|237.62|237.54|286
1763972350000|2025-11-24 08:19:10|237.77|237.64|237.72|237.64|237.77|237.69|237.72|237.64|56
1763972360000|2025-11-24 08:19:20|237.67|237.59|237.67|237.59|237.72|237.64|237.67|237.54|43
1763972370000|2025-11-24 08:19:30|237.72|237.64|237.72|237.64|237.72|237.64|237.72|237.64|98
1763972380000|2025-11-24 08:19:40|237.62|237.49|237.62|237.54|237.62|237.54|237.62|237.49|200
1763972390000|2025-11-24 08:19:50||237.49||237.54||237.54||237.49|32
1763972400000|2025-11-24 08:20:00|237.57|237.49|237.57|237.49|237.57|237.54|237.57|237.49|15
1763972410000|2025-11-24 08:20:10|237.62|237.44|237.57|237.49|237.62|237.49|237.52|237.44|28
1763972420000|2025-11-24 08:20:20|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|54
1763972430000|2025-11-24 08:20:30|237.57|237.49|237.57|237.44|237.57|237.49|237.57|237.44|12
1763972440000|2025-11-24 08:20:40|237.52|237.49|237.57|237.49|237.57|237.49|237.52|237.44|1
1763972450000|2025-11-24 08:20:50|237.62|237.54|237.62|237.49|237.62|237.54|237.57|237.49|6
1763972460000|2025-11-24 08:21:00|237.57|237.54|237.52|237.44|237.57|237.54|237.52|237.44|24
1763972470000|2025-11-24 08:21:10|237.57|237.49|237.57|237.49|237.57|237.49|237.52|237.44|17
1763972480000|2025-11-24 08:21:20||237.44||237.49||237.49||237.44|0
1763972490000|2025-11-24 08:21:30|237.62|237.54|237.62|237.54|237.67|237.59|237.62|237.49|150
1763972500000|2025-11-24 08:21:40|237.67|237.49|237.67|237.59|237.67|237.59|237.62|237.49|32
1763972510000|2025-11-24 08:21:50|237.62|237.54|237.52|237.44|237.62|237.54|237.52|237.44|17
1763972520000|2025-11-24 08:22:00|237.57|237.49|237.52|237.44|237.57|237.49|237.47|237.39|22
1763972530000|2025-11-24 08:22:10|237.47|237.39|237.57|237.49|237.57|237.49|237.47|237.39|12
1763972540000|2025-11-24 08:22:20|237.62|237.54|237.62|237.49|237.62|237.54|237.57|237.49|6
1763972550000|2025-11-24 08:22:30||237.54||237.54||237.54||237.49|0
1763972560000|2025-11-24 08:22:40|237.57|237.49|237.57|237.44|237.62|237.49|237.52|237.44|35
1763972570000|2025-11-24 08:22:50|237.52|237.49|237.62|237.54|237.62|237.54|237.52|237.49|54
1763972580000|2025-11-24 08:23:00|237.57|237.49|237.47|237.34|237.57|237.49|237.47|237.34|12
1763972590000|2025-11-24 08:23:10|237.42|237.39|237.37|237.29|237.47|237.39|237.37|237.29|32
1763972600000|2025-11-24 08:23:20|237.42|237.24|237.52|237.44|237.52|237.44|237.42|237.24|55
1763972610000|2025-11-24 08:23:30|237.57|237.49|237.57|237.49|237.62|237.49|237.52|237.44|45
1763972620000|2025-11-24 08:23:40|237.62|237.54|237.57|237.44|237.62|237.54|237.57|237.44|71
1763972630000|2025-11-24 08:23:50|237.62|237.49|237.52|237.44|237.62|237.49|237.52|237.44|4
1763972640000|2025-11-24 08:24:00|||||||||2
1763972650000|2025-11-24 08:24:10|237.57|237.49|237.57|237.49|237.57|237.49|237.52|237.49|12
1763972660000|2025-11-24 08:24:20|237.62|237.44|237.67|237.59|237.67|237.59|237.62|237.44|71
1763972670000|2025-11-24 08:24:30|237.62|237.54|237.67|237.54|237.67|237.59|237.62|237.54|16
1763972680000|2025-11-24 08:24:40|237.62|237.59|237.67|237.54|237.67|237.59|237.62|237.54|1
1763972690000|2025-11-24 08:24:50|237.62|237.49|237.62|237.54|237.62|237.54|237.62|237.49|9
1763972700000|2025-11-24 08:25:00|237.57|237.49|237.62|237.54|237.67|237.59|237.57|237.49|6
1763972710000|2025-11-24 08:25:10|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|10
1763972720000|2025-11-24 08:25:20|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|52
1763972730000|2025-11-24 08:25:30|237.77|237.69|237.67|237.59|237.77|237.69|237.67|237.59|44
1763972740000|2025-11-24 08:25:40|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|8
1763972750000|2025-11-24 08:25:50|237.72|237.64|237.62|237.54|237.72|237.64|237.62|237.54|44
1763972760000|2025-11-24 08:26:00|237.67|237.59|237.62|237.54|237.67|237.59|237.62|237.49|21
1763972770000|2025-11-24 08:26:10|237.67|237.49|237.57|237.44|237.67|237.49|237.57|237.44|1
1763972780000|2025-11-24 08:26:20|237.62|237.49|237.72|237.64|237.72|237.64|237.62|237.44|102
1763972790000|2025-11-24 08:26:30|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.64|27
1763972800000|2025-11-24 08:26:40|237.72|237.64|237.72|237.64|237.77|237.69|237.72|237.59|307
1763972810000|2025-11-24 08:26:50|237.77|237.69|237.77|237.69|237.77|237.69|237.77|237.69|72
1763972820000|2025-11-24 08:27:00|237.72|237.64|237.72|237.64|237.72|237.69|237.72|237.59|13
1763972830000|2025-11-24 08:27:10|237.77|237.59|237.72|237.64|237.77|237.69|237.72|237.59|3
1763972840000|2025-11-24 08:27:20|237.77|237.59|237.67|237.59|237.77|237.64|237.67|237.59|0
1763972850000|2025-11-24 08:27:30|237.72|237.64|237.72|237.64|237.77|237.64|237.67|237.59|10
1763972860000|2025-11-24 08:27:40|237.77|237.69|237.77|237.64|237.77|237.69|237.72|237.64|4
1763972870000|2025-11-24 08:27:50|237.72|237.69|237.72|237.64|237.77|237.69|237.72|237.64|15
1763972880000|2025-11-24 08:28:00|237.77|237.69|237.72|237.64|237.77|237.69|237.72|237.64|18
1763972890000|2025-11-24 08:28:10|237.67|237.59|237.67|237.54|237.72|237.59|237.67|237.54|5
1763972900000|2025-11-24 08:28:20|237.57|237.49|237.62|237.49|237.62|237.54|237.57|237.49|20
1763972910000|2025-11-24 08:28:30|237.57|237.44|237.57|237.49|237.57|237.49|237.52|237.44|42
1763972920000|2025-11-24 08:28:40|237.52|237.44|237.47|237.39|237.52|237.49|237.47|237.39|15
1763972930000|2025-11-24 08:28:50|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|8
1763972940000|2025-11-24 08:29:00|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.29|0
1763972950000|2025-11-24 08:29:10|237.37|237.29|237.32|237.24|237.37|237.29|237.32|237.24|23
1763972960000|2025-11-24 08:29:20|237.37|237.29|237.27|237.19|237.37|237.29|237.27|237.19|31
1763972970000|2025-11-24 08:29:30|237.22|237.14|237.22|237.14|237.22|237.14|237.17|237.09|64
1763972980000|2025-11-24 08:29:40|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|135
1763972990000|2025-11-24 08:29:50|||||||||10
1763973000000|2025-11-24 08:30:00|237.22|237.14|237.12|237.04|237.27|237.19|237.12|237.04|84
1763973010000|2025-11-24 08:30:10|237.17|237.09|237.12|237.04|237.17|237.09|237.12|237.04|34
1763973020000|2025-11-24 08:30:20|237.22|237.14|237.27|237.14|237.27|237.14|237.22|237.14|52
1763973030000|2025-11-24 08:30:30|237.22|237.19|237.27|237.19|237.27|237.19|237.22|237.14|53
1763973040000|2025-11-24 08:30:40|237.32|237.24|237.42|237.34|237.42|237.34|237.32|237.24|23
1763973050000|2025-11-24 08:30:50|237.37|237.29|237.37|237.29|237.37|237.29|237.32|237.24|29
1763973060000|2025-11-24 08:31:00|237.32|237.24|237.27|237.19|237.32|237.24|237.27|237.19|71
1763973070000|2025-11-24 08:31:10|237.22|237.14|237.27|237.19|237.27|237.19|237.22|237.14|136
1763973080000|2025-11-24 08:31:20|237.32|237.24|237.27|237.19|237.32|237.24|237.27|237.19|10
1763973090000|2025-11-24 08:31:30|237.32|237.24|237.42|237.29|237.42|237.34|237.32|237.24|195
1763973100000|2025-11-24 08:31:40|237.47|237.34|237.47|237.39|237.47|237.39|237.47|237.34|79
1763973110000|2025-11-24 08:31:50|237.52|237.44|237.57|237.49|237.57|237.49|237.52|237.44|95
1763973120000|2025-11-24 08:32:00|237.62|237.54|237.57|237.49|237.62|237.54|237.57|237.49|208
1763973130000|2025-11-24 08:32:10|||||||||22
1763973140000|2025-11-24 08:32:20|237.52|237.44|237.52|237.44|237.57|237.49|237.52|237.44|31
1763973150000|2025-11-24 08:32:30|237.47|237.39|237.57|237.49|237.57|237.49|237.47|237.39|59
1763973160000|2025-11-24 08:32:40|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|16
1763973170000|2025-11-24 08:32:50|237.47|237.39|237.47|237.39|237.47|237.44|237.47|237.39|24
1763973180000|2025-11-24 08:33:00|237.52||237.47||237.52||237.47||19
1763973190000|2025-11-24 08:33:10|237.42|237.34|237.52|237.44|237.52|237.44|237.42|237.34|50
1763973200000|2025-11-24 08:33:20|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|18
1763973210000|2025-11-24 08:33:30|237.37|237.29|237.37|237.29|237.37|237.29|237.37|237.29|24
1763973220000|2025-11-24 08:33:40|237.32|237.24|237.32|237.24|237.37|237.29|237.32|237.24|30
1763973240000|2025-11-24 08:34:00|237.27|237.19|237.27|237.19|237.32|237.24|237.27|237.19|21
1763973250000|2025-11-24 08:34:10|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.24|1
1763973260000|2025-11-24 08:34:20|||||||||29
1763973270000|2025-11-24 08:34:30|237.27|237.19|237.27|237.19|237.27|237.19|237.22|237.14|25
1763973280000|2025-11-24 08:34:40|237.22|237.14|237.12|237.04|237.27|237.19|237.12|237.04|43
1763973290000|2025-11-24 08:34:50|237.17|237.09|237.17|237.09|237.17|237.09|237.12|237.04|20
1763973300000|2025-11-24 08:35:00|237.12|237.04|237.17|237.09|237.17|237.09|237.12|237.04|54
1763973310000|2025-11-24 08:35:10|237.12|237.04|237.12|236.99|237.17|237.09|237.12|236.99|61
1763973320000|2025-11-24 08:35:20|237.22|237.04|237.22|237.14|237.22|237.14|237.22|237.04|109
1763973330000|2025-11-24 08:35:30|237.17|237.09|237.17|237.04|237.17|237.09|237.12|237.04|55
1763973340000|2025-11-24 08:35:40|237.12|237.09|237.22|237.14|237.22|237.14|237.12|237.09|9
1763973350000|2025-11-24 08:35:50|||||||||17
1763973360000|2025-11-24 08:36:00|237.27|237.19|237.22|237.14|237.27|237.19|237.22|237.14|37
1763973370000|2025-11-24 08:36:10|||||||||14
1763973380000|2025-11-24 08:36:20|237.17|237.09|237.27|237.19|237.27|237.19|237.17|237.09|224
1763973390000|2025-11-24 08:36:30|237.22|237.14|237.27|237.19|237.27|237.19|237.22|237.14|22
1763973400000|2025-11-24 08:36:40|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.24|14
1763973410000|2025-11-24 08:36:50|237.37||237.32||237.37||237.32||3
1763973420000|2025-11-24 08:37:00|237.37|237.29|237.42|237.34|237.42|237.34|237.37|237.29|28
1763973430000|2025-11-24 08:37:10|237.47|237.39|237.47|237.34|237.47|237.39|237.47|237.34|46
1763973440000|2025-11-24 08:37:20|237.42|237.29|237.37|237.29|237.42|237.29|237.37|237.29|12
1763973450000|2025-11-24 08:37:30|237.42|237.34|237.42|237.34|237.47|237.34|237.42|237.34|2
1763973460000|2025-11-24 08:37:40|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|6
1763973470000|2025-11-24 08:37:50|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|81
1763973480000|2025-11-24 08:38:00|237.42|237.29|237.42|237.29|237.42|237.34|237.42|237.29|37
1763973490000|2025-11-24 08:38:10|237.37|237.34|237.42|237.34|237.42|237.34|237.37|237.34|6
1763973500000|2025-11-24 08:38:20|237.37|237.29|237.37|237.29|237.42|237.34|237.37|237.29|56
1763973510000|2025-11-24 08:38:30|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|164
1763973520000|2025-11-24 08:38:40|||||||||156
1763973530000|2025-11-24 08:38:50|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|100
1763973540000|2025-11-24 08:39:00|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|101
1763973550000|2025-11-24 08:39:10|237.32|237.24|237.37|237.24|237.37|237.29|237.32|237.24|95
1763973560000|2025-11-24 08:39:20||237.29||237.24||237.29||237.24|18
1763973570000|2025-11-24 08:39:30|237.32|237.29|237.32|237.24|237.37|237.29|237.27|237.19|3
1763973580000|2025-11-24 08:39:40|237.27|237.19|237.22|237.14|237.27|237.19|237.22|237.14|54
1763973590000|2025-11-24 08:39:50|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.14|94
1763973600000|2025-11-24 08:40:00|237.22|237.14|237.22|237.14|237.22|237.19|237.22|237.14|0
1763973610000|2025-11-24 08:40:10|237.27|237.19|237.22|237.09|237.27|237.19|237.17|237.09|29
1763973620000|2025-11-24 08:40:20|237.17|237.14|237.22|237.14|237.22|237.14|237.17|237.09|35
1763973630000|2025-11-24 08:40:30|237.27|237.19|237.22|237.09|237.27|237.19|237.17|237.09|360
1763973640000|2025-11-24 08:40:40|237.17|237.14|237.17|237.04|237.17|237.14|237.12|237.04|5
1763973650000|2025-11-24 08:40:50|237.12|237.09|237.17|237.09|237.22|237.09|237.12|237.04|53
1763973660000|2025-11-24 08:41:00|237.22|237.14|237.27|237.14|237.27|237.19|237.22|237.14|25
1763973670000|2025-11-24 08:41:10|237.32|237.19|237.32|237.24|237.32|237.24|237.32|237.19|5
1763973680000|2025-11-24 08:41:20|237.37|237.29|237.42|237.34|237.47|237.34|237.37|237.29|29
1763973690000|2025-11-24 08:41:30|237.47|237.29|237.32|237.24|237.47|237.34|237.32|237.24|36
1763973700000|2025-11-24 08:41:40|237.27|237.19|237.32|237.24|237.32|237.24|237.27|237.19|67
1763973710000|2025-11-24 08:41:50|237.27|237.19|237.32|237.24|237.32|237.24|237.27|237.19|18
1763973720000|2025-11-24 08:42:00|||||||||8
1763973730000|2025-11-24 08:42:10|237.37||237.32||237.37||237.32||27
1763973740000|2025-11-24 08:42:20|237.37|237.29|237.42|237.34|237.42|237.34|237.37|237.29|36
1763973750000|2025-11-24 08:42:30|||||||||23
1763973760000|2025-11-24 08:42:40|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|36
1763973770000|2025-11-24 08:42:50||237.34||237.34||237.34||237.34|27
1763973780000|2025-11-24 08:43:00|237.52|237.39|237.52|237.44|237.52|237.44|237.52|237.34|34
1763973790000|2025-11-24 08:43:10|||||||||80
1763973800000|2025-11-24 08:43:20|||||||||29
1763973810000|2025-11-24 08:43:30|||||||||48
1763973820000|2025-11-24 08:43:40|||||||||29
1763973830000|2025-11-24 08:43:50|237.57|237.49|237.52|237.44|237.57|237.49|237.52|237.44|114
1763973840000|2025-11-24 08:44:00|237.57|237.49|237.57|237.49|237.57|237.49|237.52|237.44|22
1763973850000|2025-11-24 08:44:10|237.62|237.54|237.57|237.49|237.62|237.54|237.57|237.49|33
1763973860000|2025-11-24 08:44:20|||||||||31
1763973870000|2025-11-24 08:44:30|237.62|237.54|237.57|237.49|237.62|237.54|237.57|237.49|37
1763973880000|2025-11-24 08:44:40|237.62|237.54|237.67|237.59|237.67|237.59|237.62|237.54|309
1763973890000|2025-11-24 08:44:50|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|14
1763973920000|2025-11-24 08:45:20|237.67|237.59|237.62|237.54|237.67|237.59|237.62|237.54|73
1763973930000|2025-11-24 08:45:30|237.67|237.59|237.72|237.64|237.72|237.64|237.67|237.59|55
1763973940000|2025-11-24 08:45:40|237.77||237.77||237.77||237.77||50
1763973950000|2025-11-24 08:45:50|237.72|237.69|237.77|237.69|237.77|237.69|237.72|237.69|66
1763973970000|2025-11-24 08:46:10|237.82|237.74|237.72|237.64|237.82|237.74|237.72|237.64|114
1763973980000|2025-11-24 08:46:20|237.77|237.69|237.92|237.79|237.92|237.84|237.77|237.69|1115
1763973990000|2025-11-24 08:46:30|237.87|237.74|237.82|237.74|237.87|237.74|237.82|237.74|55
1763974000000|2025-11-24 08:46:40|237.77|237.69|237.72|237.64|237.82|237.74|237.72|237.64|262
1763974010000|2025-11-24 08:46:50||237.59||237.59||237.59||237.59|60
1763974020000|2025-11-24 08:47:00|237.67|237.54|237.67|237.59|237.67|237.59|237.62|237.54|92
1763974030000|2025-11-24 08:47:10|||||||||5
1763974040000|2025-11-24 08:47:20|237.72|237.64|237.77|237.69|237.77|237.69|237.72|237.64|72
1763974050000|2025-11-24 08:47:30|237.72|237.64|237.77|237.69|237.77|237.69|237.72|237.64|62
1763974060000|2025-11-24 08:47:40|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|15
1763974070000|2025-11-24 08:47:50|237.77|237.69|237.82|237.74|237.87|237.74|237.77|237.69|50
1763974080000|2025-11-24 08:48:00|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|4
1763974090000|2025-11-24 08:48:10|237.82|237.74|237.87|237.79|237.87|237.79|237.82|237.74|52
1763974100000|2025-11-24 08:48:20|237.82|237.74|237.82|237.74|237.87|237.74|237.82|237.74|14
1763974110000|2025-11-24 08:48:30|237.87|237.79|237.87|237.79|237.87|237.79|237.87|237.79|8
1763974120000|2025-11-24 08:48:40|237.82|237.74|237.87|237.74|237.87|237.79|237.82|237.74|34
1763974130000|2025-11-24 08:48:50||237.79||237.79||237.79||237.74|0
1763974140000|2025-11-24 08:49:00|||||||||43
1763974150000|2025-11-24 08:49:10|237.82|237.74|237.82|237.74|237.82|237.74|237.82|237.74|120
1763974160000|2025-11-24 08:49:20|237.77|237.69|237.72|237.59|237.77|237.69|237.67|237.59|53
1763974170000|2025-11-24 08:49:30|237.67||237.67||237.67||237.67||411
1763974180000|2025-11-24 08:49:40|237.72||237.67||237.72||237.67||2
1763974190000|2025-11-24 08:49:50|237.72||237.67||237.72||237.67||14
1763974200000|2025-11-24 08:50:00|237.72|237.64|237.67|237.59|237.72|237.64|237.67|237.59|203
1763974210000|2025-11-24 08:50:10|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|28
1763974220000|2025-11-24 08:50:20|||||||||13
1763974230000|2025-11-24 08:50:30|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|253
1763974240000|2025-11-24 08:50:40|237.52|237.44|237.57|237.49|237.57|237.49|237.52|237.44|32
1763974250000|2025-11-24 08:50:50|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|43
1763974260000|2025-11-24 08:51:00|237.47|237.39|237.57|237.49|237.57|237.49|237.42|237.34|84
1763974270000|2025-11-24 08:51:10|237.52|237.44|237.57|237.49|237.57|237.49|237.47|237.39|55
1763974280000|2025-11-24 08:51:20|237.52|237.44|237.52|237.44|237.57|237.44|237.52|237.44|44
1763974290000|2025-11-24 08:51:30|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.44|27
1763974300000|2025-11-24 08:51:40|237.62|237.54|237.62|237.54|237.67|237.54|237.62|237.54|113
1763974310000|2025-11-24 08:51:50|237.57|237.49|237.57|237.49|237.57|237.54|237.57|237.49|10
1763974320000|2025-11-24 08:52:00|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|1
1763974330000|2025-11-24 08:52:10|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|31
1763974340000|2025-11-24 08:52:20|||||||||40
1763974350000|2025-11-24 08:52:30|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|36
1763974360000|2025-11-24 08:52:40|237.67|237.59|237.62|237.54|237.67|237.59|237.62|237.54|56
1763974370000|2025-11-24 08:52:50|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|7
1763974380000|2025-11-24 08:53:00|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.54|7
1763974390000|2025-11-24 08:53:10|||||||||26
1763974410000|2025-11-24 08:53:30|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|79
1763974420000|2025-11-24 08:53:40|237.62|237.54|237.52|237.44|237.62|237.54|237.52|237.44|61
1763974430000|2025-11-24 08:53:50|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|19
1763974440000|2025-11-24 08:54:00|237.52|237.44|237.52|237.44|237.57|237.49|237.52|237.44|78
1763974450000|2025-11-24 08:54:10|237.47|237.39|237.52|237.44|237.52|237.44|237.47|237.39|13
1763974460000|2025-11-24 08:54:20|237.57|237.49|237.52|237.44|237.57|237.49|237.52|237.44|29
1763974470000|2025-11-24 08:54:30|237.57|237.49|237.57|237.49|237.57|237.49|237.52|237.49|73
1763974480000|2025-11-24 08:54:40|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|33
1763974490000|2025-11-24 08:54:50|237.57|237.49|237.57|237.49|237.57|237.49|237.57|237.49|51
1763974500000|2025-11-24 08:55:00|237.52|237.44|237.57|237.49|237.57|237.49|237.52|237.44|107
1763974520000|2025-11-24 08:55:20|||||||||24
1763974540000|2025-11-24 08:55:40|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|50
1763974550000|2025-11-24 08:55:50|237.57||237.52||237.57||237.52||30
1763974560000|2025-11-24 08:56:00|||||||||35
1763974570000|2025-11-24 08:56:10|||||||||125
1763974580000|2025-11-24 08:56:20|||||||||55
1763974590000|2025-11-24 08:56:30|||||||||69
1763974600000|2025-11-24 08:56:40|237.57||237.57||237.57||237.52||151
1763974610000|2025-11-24 08:56:50|237.52||237.57||237.57||237.52||25
1763974620000|2025-11-24 08:57:00||237.49||237.49||237.49||237.49|1
1763974630000|2025-11-24 08:57:10|237.52|237.44|237.57|237.49|237.57|237.49|237.52|237.44|49
1763974650000|2025-11-24 08:57:30|237.62|237.54|237.62|237.54|237.62|237.54|237.62|237.49|66
1763974670000|2025-11-24 08:57:50|||||||||28
1763974680000|2025-11-24 08:58:00|||||||||5
1763974690000|2025-11-24 08:58:10|237.67|237.59|237.67|237.59|237.67|237.59|237.67|237.59|43
1763974700000|2025-11-24 08:58:20||237.54||237.54||237.54||237.54|62
1763974710000|2025-11-24 08:58:30||237.59||237.59||237.59||237.59|8
1763974720000|2025-11-24 08:58:40||237.54||237.54||237.54||237.54|133
1763974730000|2025-11-24 08:58:50|237.62||237.62||237.62||237.62||0
1763974740000|2025-11-24 08:59:00|237.67|237.49|237.62|237.49|237.67|237.49|237.62|237.49|92
1763974750000|2025-11-24 08:59:10|237.57|237.44|237.52|237.44|237.57|237.44|237.52|237.44|35
1763974760000|2025-11-24 08:59:20||237.39||237.39||237.39||237.39|60
1763974770000|2025-11-24 08:59:30||237.44||237.44||237.44||237.44|26
1763974780000|2025-11-24 08:59:40|||||||||50
1763974790000|2025-11-24 08:59:50||237.39||237.39||237.39||237.39|30
1763974800000|2025-11-24 09:00:00|237.47|237.44|237.47|237.39|237.47|237.44|237.47|237.39|23
1763974820000|2025-11-24 09:00:20|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|138
1763974830000|2025-11-24 09:00:30|237.37|237.29|237.42|237.29|237.42|237.29|237.37|237.29|3
1763974840000|2025-11-24 09:00:40|237.37|237.34|237.42|237.29|237.42|237.34|237.37|237.29|35
1763974850000|2025-11-24 09:00:50|237.37|237.24|237.37|237.24|237.37|237.29|237.37|237.24|36
1763974860000|2025-11-24 09:01:00|237.42|237.29|237.47|237.34|237.47|237.39|237.42|237.29|113
1763974870000|2025-11-24 09:01:10|237.42||237.47||237.47||237.42||1
1763974880000|2025-11-24 09:01:20|237.42|237.39|237.47|237.39|237.47|237.39|237.42|237.34|52
1763974890000|2025-11-24 09:01:30|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|11
1763974900000|2025-11-24 09:01:40|237.47||237.47||237.47||237.47||24
1763974910000|2025-11-24 09:01:50|237.52|237.39|237.57|237.44|237.57|237.44|237.52|237.39|26
1763974920000|2025-11-24 09:02:00|237.52|237.39|237.47|237.39|237.52|237.39|237.47|237.34|15
1763974930000|2025-11-24 09:02:10|237.42|237.34|237.42|237.34|237.47|237.34|237.37|237.29|40
1763974940000|2025-11-24 09:02:20|237.47|237.39|237.47|237.39|237.47|237.39|237.47|237.39|16
1763974950000|2025-11-24 09:02:30|||||||||11
1763974960000|2025-11-24 09:02:40|237.42|237.34|237.47|237.39|237.47|237.39|237.42|237.34|29
1763974970000|2025-11-24 09:02:50|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|22
1763974980000|2025-11-24 09:03:00|237.47|237.39|237.47|237.39|237.47|237.39|237.42|237.34|48
1763974990000|2025-11-24 09:03:10|237.52|237.44|237.52|237.44|237.52|237.44|237.52|237.44|37
1763975000000|2025-11-24 09:03:20|237.57|237.49|237.52|237.44|237.57|237.49|237.52|237.44|38
1763975010000|2025-11-24 09:03:30|237.57|237.49|237.52|237.44|237.57|237.49|237.52|237.44|26
1763975020000|2025-11-24 09:03:40|237.57|237.49|237.52|237.44|237.57|237.49|237.52|237.44|45
1763975030000|2025-11-24 09:03:50|237.57|237.49|237.57|237.49|237.57|237.49|237.52|237.49|30
1763975050000|2025-11-24 09:04:10|237.62||237.57||237.62||237.57||26
1763975060000|2025-11-24 09:04:20||237.44||237.44||237.44||237.44|29
1763975070000|2025-11-24 09:04:30|237.52|237.39|237.47|237.39|237.52|237.39|237.47|237.39|53
1763975080000|2025-11-24 09:04:40||237.34||237.39||237.39||237.34|21
1763975100000|2025-11-24 09:05:00|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|6
1763975110000|2025-11-24 09:05:10|237.37|237.29|237.37|237.29|237.42|237.34|237.37|237.29|43
1763975120000|2025-11-24 09:05:20|237.42|237.34|237.37|237.29|237.42|237.34|237.37|237.29|27
1763975130000|2025-11-24 09:05:30|237.42|237.34|237.42|237.34|237.42|237.34|237.37|237.34|12
1763975140000|2025-11-24 09:05:40|||||||||11
1763975150000|2025-11-24 09:05:50|||||||||10
1763975160000|2025-11-24 09:06:00|237.47|237.39|237.42|237.34|237.47|237.39|237.42|237.34|14
1763975190000|2025-11-24 09:06:30|237.37|237.29|237.37|237.29|237.42|237.29|237.37|237.29|68
1763975200000|2025-11-24 09:06:40|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.34|12
1763975210000|2025-11-24 09:06:50|237.47||237.42||237.47||237.42||39
1763975220000|2025-11-24 09:07:00|237.47|237.39|237.42|237.34|237.47|237.39|237.42|237.34|21
1763975230000|2025-11-24 09:07:10|237.47|237.39|237.47|237.39|237.52|237.44|237.47|237.39|27
1763975240000|2025-11-24 09:07:20|||||||||15
1763975250000|2025-11-24 09:07:30|237.52|237.44|237.42|237.34|237.52|237.44|237.42|237.29|66
1763975260000|2025-11-24 09:07:40|||||||||3
1763975270000|2025-11-24 09:07:50|237.37|237.29|237.42|237.34|237.42|237.34|237.37|237.29|67
1763975280000|2025-11-24 09:08:00|237.37|237.29|237.32|237.24|237.37|237.29|237.32|237.24|95
1763975290000|2025-11-24 09:08:10|||||||||52
1763975300000|2025-11-24 09:08:20|237.37|237.29|237.32|237.24|237.37|237.29|237.32|237.24|31
1763975310000|2025-11-24 09:08:30|||||||||26
1763975320000|2025-11-24 09:08:40|237.22|237.14|237.22|237.14|237.22|237.14|237.22|237.14|76
1763975330000|2025-11-24 09:08:50|||||||||7
1763975340000|2025-11-24 09:09:00|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|13
1763975350000|2025-11-24 09:09:10|237.32|237.14|237.22|237.14|237.32|237.14|237.22|237.14|29
1763975360000|2025-11-24 09:09:20|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.14|22
1763975370000|2025-11-24 09:09:30||237.14||237.19||237.19||237.14|1
1763975380000|2025-11-24 09:09:40|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.19|18
1763975390000|2025-11-24 09:09:50|237.27|237.19|237.32|237.19|237.32|237.24|237.27|237.19|25
1763975400000|2025-11-24 09:10:00|237.27|237.24|237.22|237.09|237.27|237.24|237.17|237.09|42
1763975410000|2025-11-24 09:10:10|237.17||237.17||237.22||237.17||55
1763975420000|2025-11-24 09:10:20|237.12|237.04|237.12|236.99|237.17|237.04|237.07|236.99|51
1763975430000|2025-11-24 09:10:30|237.17|237.04|237.17|237.09|237.17|237.09|237.17|237.04|0
1763975440000|2025-11-24 09:10:40|237.22|237.04|237.12|237.04|237.22|237.04|237.12|237.04|82
1763975450000|2025-11-24 09:10:50|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|4
1763975460000|2025-11-24 09:11:00|237.12|236.94|237.02|236.94|237.12|236.94|237.02|236.94|159
1763975470000|2025-11-24 09:11:10|237.07|236.99|237.07|236.99|237.12|236.99|237.07|236.94|25
1763975480000|2025-11-24 09:11:20|||||||||7
1763975490000|2025-11-24 09:11:30|237.02|236.94|237.02|236.94|237.02|236.99|237.02|236.94|11
1763975510000|2025-11-24 09:11:50|||||||||8
1763975520000|2025-11-24 09:12:00|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|39
1763975530000|2025-11-24 09:12:10|236.92|236.84|236.92|236.84|236.92|236.84|236.92|236.84|11
1763975540000|2025-11-24 09:12:20|236.87|236.79|236.87|236.79|236.87|236.79|236.87|236.79|27
1763975550000|2025-11-24 09:12:30||236.74||236.74||236.74||236.74|72
1763975560000|2025-11-24 09:12:40|236.82||236.82||236.82||236.82||23
1763975580000|2025-11-24 09:13:00|236.77|236.69|236.67|236.59|236.77|236.69|236.67|236.59|111
1763975590000|2025-11-24 09:13:10|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|8
1763975600000|2025-11-24 09:13:20|236.72|236.54|236.72|236.64|236.72|236.64|236.72|236.54|47
1763975620000|2025-11-24 09:13:40|236.67|236.54|236.67|236.59|236.67|236.59|236.67|236.54|193
1763975630000|2025-11-24 09:13:50|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|43
1763975640000|2025-11-24 09:14:00|236.72||236.67||236.72||236.67||13
1763975650000|2025-11-24 09:14:10|236.62|236.54|236.62|236.54|236.67|236.59|236.62|236.54|52
1763975660000|2025-11-24 09:14:20|||||||||6
1763975670000|2025-11-24 09:14:30|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.54|102
1763975680000|2025-11-24 09:14:40|236.62|236.54|236.62|236.54|236.62|236.59|236.62|236.54|14
1763975700000|2025-11-24 09:15:00|236.67|236.59|236.72|236.64|236.72|236.64|236.67|236.59|55
1763975710000|2025-11-24 09:15:10|236.67|236.59|236.67|236.59|236.67|236.64|236.67|236.59|25
1763975720000|2025-11-24 09:15:20||236.54||236.59||236.59||236.54|57
1763975730000|2025-11-24 09:15:30|||||||||8
1763975740000|2025-11-24 09:15:40|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|11
1763975750000|2025-11-24 09:15:50|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|37
1763975760000|2025-11-24 09:16:00|236.52|236.44|236.52|236.44|236.57|236.49|236.52|236.44|41
1763975770000|2025-11-24 09:16:10|236.57|236.49|236.57|236.44|236.57|236.49|236.57|236.44|3
1763975780000|2025-11-24 09:16:20||236.49||236.44||236.49||236.44|17
1763975790000|2025-11-24 09:16:30|236.52|236.39|236.47|236.39|236.52|236.39|236.47|236.39|1
1763975800000|2025-11-24 09:16:40|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|35
1763975810000|2025-11-24 09:16:50|236.37|236.29|236.37|236.29|236.42|236.34|236.37|236.29|49
1763975820000|2025-11-24 09:17:00|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|16
1763975830000|2025-11-24 09:17:10|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|67
1763975840000|2025-11-24 09:17:20|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|11
1763975860000|2025-11-24 09:17:40|236.42|236.34|236.32|236.24|236.42|236.39|236.32|236.24|44
1763975870000|2025-11-24 09:17:50|236.37|236.29|236.37|236.29|236.37|236.29|236.32|236.29|29
1763975880000|2025-11-24 09:18:00|236.32|236.24|236.27|236.19|236.37|236.29|236.27|236.19|119
1763975890000|2025-11-24 09:18:10|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|76
1763975900000|2025-11-24 09:18:20|236.32||236.27||236.32||236.27||24
1763975910000|2025-11-24 09:18:30|236.22|236.14|236.27|236.14|236.27|236.19|236.22|236.14|14
1763975920000|2025-11-24 09:18:40|236.22|236.19|236.37|236.24|236.37|236.29|236.22|236.14|461
1763975930000|2025-11-24 09:18:50|236.32|236.29|236.32|236.24|236.32|236.29|236.32|236.24|6
1763975940000|2025-11-24 09:19:00|236.27|236.19|236.32|236.19|236.32|236.24|236.27|236.19|81
1763975950000|2025-11-24 09:19:10|236.27|236.14|236.22|236.14|236.27|236.14|236.22|236.14|92
1763975960000|2025-11-24 09:19:20|236.27|236.19|236.22|236.14|236.27|236.19|236.17|236.09|116
1763975970000|2025-11-24 09:19:30|236.17|236.09|236.17|236.09|236.22|236.14|236.17|236.09|62
1763975980000|2025-11-24 09:19:40|236.12|236.04|236.02|235.94|236.12|236.04|236.02|235.94|86
1763975990000|2025-11-24 09:19:50|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|204
1763976000000|2025-11-24 09:20:00|235.97|235.89|235.97|235.89|236.02|235.94|235.97|235.89|178
1763976010000|2025-11-24 09:20:10|235.92|235.84|235.82|235.69|235.92|235.84|235.82|235.69|253
1763976020000|2025-11-24 09:20:20|235.77|235.74|235.72|235.64|235.82|235.74|235.72|235.64|121
1763976030000|2025-11-24 09:20:30|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|106
1763976040000|2025-11-24 09:20:40|||||||||86
1763976060000|2025-11-24 09:21:00|235.67|235.59|235.77|235.69|235.82|235.74|235.67|235.59|242
1763976070000|2025-11-24 09:21:10|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|144
1763976080000|2025-11-24 09:21:20|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.59|45
1763976090000|2025-11-24 09:21:30|235.67|235.59|235.77|235.64|235.77|235.69|235.62|235.54|193
1763976100000|2025-11-24 09:21:40|235.72|235.69|235.62|235.54|235.72|235.69|235.62|235.54|8
1763976110000|2025-11-24 09:21:50|235.67|235.59|235.67|235.59|235.72|235.64|235.67|235.59|132
1763976120000|2025-11-24 09:22:00|||||||||1
1763976130000|2025-11-24 09:22:10|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|128
1763976140000|2025-11-24 09:22:20|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|275
1763976150000|2025-11-24 09:22:30|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.39|118
1763976160000|2025-11-24 09:22:40|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|46
1763976170000|2025-11-24 09:22:50|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|54
1763976180000|2025-11-24 09:23:00|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|198
1763976190000|2025-11-24 09:23:10||235.24||235.29||235.29||235.24|12
1763976200000|2025-11-24 09:23:20|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|143
1763976210000|2025-11-24 09:23:30|235.42|235.34|235.52|235.44|235.52|235.44|235.42|235.34|50
1763976220000|2025-11-24 09:23:40|235.57|235.39|235.47|235.39|235.57|235.44|235.47|235.39|485
1763976230000|2025-11-24 09:23:50|235.52|235.44|235.62|235.54|235.62|235.54|235.47|235.39|98
1763976240000|2025-11-24 09:24:00|235.57|235.49|235.47|235.39|235.57|235.54|235.47|235.39|22
1763976250000|2025-11-24 09:24:10|235.52|235.34|235.47|235.39|235.52|235.39|235.42|235.34|43
1763976260000|2025-11-24 09:24:20|235.52||235.47||235.52||235.47||28
1763976270000|2025-11-24 09:24:30|235.42|235.34|235.47|235.39|235.52|235.39|235.42|235.34|42
1763976280000|2025-11-24 09:24:40|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|105
1763976290000|2025-11-24 09:24:50|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.34|1
1763976300000|2025-11-24 09:25:00|235.37|235.29|235.12|235.04|235.37|235.29|235.12|235.04|198
1763976310000|2025-11-24 09:25:10|235.17|235.09|235.22|235.14|235.22|235.14|235.12|235.09|53
1763976320000|2025-11-24 09:25:20|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|51
1763976330000|2025-11-24 09:25:30|235.22|235.14|235.22|235.14|235.27|235.19|235.22|235.14|16
1763976340000|2025-11-24 09:25:40|235.17|235.09|235.02|234.94|235.17|235.09|235.02|234.94|71
1763976350000|2025-11-24 09:25:50|235.07|234.99|235.22|235.14|235.22|235.14|235.07|234.99|26
1763976360000|2025-11-24 09:26:00|235.17|235.09|235.12|235.04|235.17|235.14|235.12|235.04|5
1763976370000|2025-11-24 09:26:10|||||||||12
1763976380000|2025-11-24 09:26:20|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|77
1763976390000|2025-11-24 09:26:30|235.02|234.94|235.02|234.94|235.07|234.94|234.97|234.89|50
1763976400000|2025-11-24 09:26:40|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|39
1763976410000|2025-11-24 09:26:50|235.02|234.94|234.97|234.89|235.02|234.99|234.97|234.89|4
1763976420000|2025-11-24 09:27:00|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|29
1763976430000|2025-11-24 09:27:10||234.84||234.89||234.89||234.84|44
1763976440000|2025-11-24 09:27:20||234.84||234.84||234.89||234.84|2
1763976450000|2025-11-24 09:27:30|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.84|4
1763976460000|2025-11-24 09:27:40|235.02|234.94|235.07|234.99|235.12|234.99|235.02|234.89|75
1763976470000|2025-11-24 09:27:50|235.12|235.09|235.17|235.09|235.17|235.09|235.07|235.09|36
1763976480000|2025-11-24 09:28:00|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|22
1763976490000|2025-11-24 09:28:10|235.22|235.04|235.27|235.19|235.27|235.19|235.22|235.04|35
1763976500000|2025-11-24 09:28:20|235.22|235.14|235.22|235.09|235.27|235.14|235.22|235.09|0
1763976510000|2025-11-24 09:28:30|235.27|235.14|235.22|235.14|235.27|235.14|235.22|235.09|64
1763976520000|2025-11-24 09:28:40|235.17|235.09|235.12|235.04|235.22|235.09|235.07|234.99|18
1763976530000|2025-11-24 09:28:50|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.89|75
1763976540000|2025-11-24 09:29:00|235.02|234.89|234.92|234.79|235.02|234.94|234.92|234.79|47
1763976550000|2025-11-24 09:29:10|234.87|234.84|235.07|234.99|235.07|234.99|234.87|234.79|489
1763976560000|2025-11-24 09:29:20||234.94||234.99||234.99||234.94|0
1763976570000|2025-11-24 09:29:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|12
1763976580000|2025-11-24 09:29:40|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|20
1763976590000|2025-11-24 09:29:50|235.17|235.09|235.12|235.04|235.22|235.09|235.12|235.04|51
1763976600000|2025-11-24 09:30:00|235.17|235.09|235.22|235.14|235.27|235.19|235.17|235.09|9
1763976610000|2025-11-24 09:30:10|235.27|235.09|235.27|235.14|235.27|235.19|235.22|235.09|58
1763976620000|2025-11-24 09:30:20||235.19||235.19||235.19||235.14|0
1763976630000|2025-11-24 09:30:30|235.37|235.24|235.37|235.24|235.37|235.29|235.37|235.24|12
1763976640000|2025-11-24 09:30:40|235.32|235.19|235.22|235.14|235.32|235.24|235.22|235.14|47
1763976650000|2025-11-24 09:30:50|235.17|235.09|235.27|235.19|235.27|235.19|235.17|235.09|92
1763976660000|2025-11-24 09:31:00|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.09|26
1763976670000|2025-11-24 09:31:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|5
1763976680000|2025-11-24 09:31:20|235.32|235.24|235.32|235.24|235.37|235.24|235.32|235.24|47
1763976690000|2025-11-24 09:31:30|235.27|235.19|235.27|235.19|235.27|235.24|235.27|235.19|24
1763976700000|2025-11-24 09:31:40|||||||||2
1763976710000|2025-11-24 09:31:50|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.09|21
1763976720000|2025-11-24 09:32:00|235.17|235.09|235.32|235.19|235.32|235.24|235.12|235.04|63
1763976730000|2025-11-24 09:32:10|235.37|235.24|235.27|235.19|235.37|235.29|235.22|235.14|51
1763976740000|2025-11-24 09:32:20|235.32|235.24|235.27|235.14|235.32|235.24|235.22|235.14|5
1763976750000|2025-11-24 09:32:30|235.22|235.19|235.22|235.14|235.27|235.19|235.22|235.14|51
1763976760000|2025-11-24 09:32:40|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|16
1763976770000|2025-11-24 09:32:50|235.37|235.19|235.32|235.24|235.37|235.24|235.32|235.19|4
1763976780000|2025-11-24 09:33:00|235.37|235.29|235.37|235.24|235.37|235.29|235.32|235.19|11
1763976790000|2025-11-24 09:33:10|235.42|235.29|235.42|235.34|235.42|235.34|235.42|235.24|2
1763976800000|2025-11-24 09:33:20|235.47||235.42||235.47||235.42||30
1763976810000|2025-11-24 09:33:30|235.47|235.29|235.42|235.29|235.47|235.29|235.42|235.29|1
1763976820000|2025-11-24 09:33:40|235.37|235.34|235.47|235.39|235.47|235.39|235.37|235.29|4
1763976830000|2025-11-24 09:33:50|235.42|235.34|235.42|235.34|235.47|235.39|235.42|235.34|3
1763976840000|2025-11-24 09:34:00|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.34|105
1763976850000|2025-11-24 09:34:10|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|179
1763976860000|2025-11-24 09:34:20|235.47|235.44|235.37|235.29|235.47|235.44|235.37|235.29|44
1763976870000|2025-11-24 09:34:30|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|36
1763976880000|2025-11-24 09:34:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|106
1763976890000|2025-11-24 09:34:50|235.32|235.14|235.22|235.14|235.32|235.19|235.22|235.14|22
1763976900000|2025-11-24 09:35:00|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|3
1763976920000|2025-11-24 09:35:20|235.32|235.14|235.27|235.19|235.32|235.24|235.27|235.14|53
1763976930000|2025-11-24 09:35:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1763976940000|2025-11-24 09:35:40|235.37|235.19|235.37|235.29|235.42|235.29|235.37|235.19|22
1763976950000|2025-11-24 09:35:50|235.42|235.34|235.52|235.44|235.52|235.44|235.42|235.29|42
1763976960000|2025-11-24 09:36:00|235.47|235.39|235.57|235.49|235.57|235.49|235.47|235.39|44
1763976970000|2025-11-24 09:36:10|235.62|235.44|235.62|235.54|235.62|235.54|235.62|235.44|55
1763976980000|2025-11-24 09:36:20|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|7
1763976990000|2025-11-24 09:36:30||235.59||235.64||235.64||235.59|14
1763977000000|2025-11-24 09:36:40|235.77|235.69|235.77|235.69|235.77|235.69|235.72|235.69|5
1763977010000|2025-11-24 09:36:50|235.82|235.74|235.87|235.79|235.87|235.79|235.77|235.69|29
1763977020000|2025-11-24 09:37:00|235.92|235.74|235.82|235.69|235.92|235.79|235.77|235.69|31
1763977030000|2025-11-24 09:37:10|235.77|235.64|235.77|235.69|235.77|235.69|235.72|235.64|122
1763977040000|2025-11-24 09:37:20|235.82|235.74|235.82|235.69|235.82|235.74|235.77|235.69|0
1763977050000|2025-11-24 09:37:30|235.77|235.74|235.82|235.69|235.82|235.74|235.77|235.69|2
1763977060000|2025-11-24 09:37:40|235.77|235.74|235.82|235.74|235.82|235.74|235.77|235.69|51
1763977070000|2025-11-24 09:37:50|235.87|235.79|235.87|235.79|235.87|235.79|235.82|235.74|27
1763977080000|2025-11-24 09:38:00|235.92|235.84|235.92|235.79|235.92|235.84|235.87|235.79|32
1763977090000|2025-11-24 09:38:10|235.87|235.84|235.92|235.84|235.92|235.84|235.82|235.74|122
1763977100000|2025-11-24 09:38:20|||||||||664
1763977110000|2025-11-24 09:38:30|235.87|235.79|235.87|235.79|235.87|235.84|235.87|235.79|21
1763977120000|2025-11-24 09:38:40|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|29
1763977130000|2025-11-24 09:38:50|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.79|31
1763977140000|2025-11-24 09:39:00|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|62
1763977150000|2025-11-24 09:39:10||235.79||235.84||235.84||235.79|17
1763977160000|2025-11-24 09:39:20|235.97|235.89|236.02|235.89|236.02|235.89|235.97|235.89|87
1763977170000|2025-11-24 09:39:30|235.97|235.94|236.02|235.94|236.02|235.94|235.97|235.94|17
1763977180000|2025-11-24 09:39:40|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|13
1763977190000|2025-11-24 09:39:50|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|28
1763977200000|2025-11-24 09:40:00|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|11
1763977210000|2025-11-24 09:40:10|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|24
1763977220000|2025-11-24 09:40:20|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|13
1763977230000|2025-11-24 09:40:30|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|21
1763977240000|2025-11-24 09:40:40|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|15
1763977250000|2025-11-24 09:40:50|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|26
1763977260000|2025-11-24 09:41:00|235.77|235.69|235.87|235.79|235.87|235.79|235.77|235.69|28
1763977270000|2025-11-24 09:41:10|235.82|235.74|235.82|235.74|235.87|235.79|235.82|235.74|6
1763977280000|2025-11-24 09:41:20|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|12
1763977290000|2025-11-24 09:41:30|235.77||235.72||235.77||235.72||0
1763977300000|2025-11-24 09:41:40|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|11
1763977310000|2025-11-24 09:41:50|235.77|235.59|235.77|235.64|235.77|235.69|235.72|235.59|8
1763977320000|2025-11-24 09:42:00|235.72|235.69|235.72|235.64|235.77|235.69|235.72|235.64|47
1763977340000|2025-11-24 09:42:20|235.77|235.69|235.72|235.59|235.77|235.69|235.67|235.59|73
1763977350000|2025-11-24 09:42:30|235.77|235.64|235.67|235.59|235.77|235.64|235.67|235.59|1
1763977360000|2025-11-24 09:42:40|||||||||3
1763977370000|2025-11-24 09:42:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|0
1763977380000|2025-11-24 09:43:00|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|22
1763977390000|2025-11-24 09:43:10||235.49||235.54||235.54||235.49|0
1763977400000|2025-11-24 09:43:20|235.57|235.49|235.57|235.49|235.57|235.54|235.57|235.49|14
1763977410000|2025-11-24 09:43:30|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|10
1763977420000|2025-11-24 09:43:40|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|46
1763977430000|2025-11-24 09:43:50|235.62|235.54|235.72|235.59|235.72|235.59|235.62|235.49|49
1763977440000|2025-11-24 09:44:00|235.67|235.64|235.72|235.59|235.72|235.64|235.67|235.59|2
1763977450000|2025-11-24 09:44:10|235.77|235.64|235.67|235.59|235.77|235.64|235.62|235.54|1
1763977460000|2025-11-24 09:44:20|235.72|235.64|235.77|235.64|235.77|235.69|235.72|235.64|1
1763977470000|2025-11-24 09:44:30|235.82|235.69|235.77|235.69|235.82|235.69|235.77|235.69|2
1763977480000|2025-11-24 09:44:40|235.82||235.82||235.82||235.77||0
1763977490000|2025-11-24 09:44:50|235.77|235.74|235.77|235.69|235.82|235.74|235.77|235.69|16
1763977500000|2025-11-24 09:45:00|235.82|235.74|235.87|235.74|235.87|235.79|235.82|235.74|11
1763977510000|2025-11-24 09:45:10|235.82|235.69|235.77|235.64|235.82|235.74|235.72|235.64|88
1763977520000|2025-11-24 09:45:20|235.82|235.69|235.82|235.69|235.82|235.74|235.77|235.69|3
1763977530000|2025-11-24 09:45:30|235.77|235.74|235.92|235.84|235.92|235.84|235.77|235.69|8
1763977540000|2025-11-24 09:45:40|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|1
1763977550000|2025-11-24 09:45:50|235.97|235.89|235.92|235.79|235.97|235.89|235.87|235.79|28
1763977560000|2025-11-24 09:46:00|235.97|235.84|235.97|235.89|235.97|235.89|235.97|235.79|5
1763977580000|2025-11-24 09:46:20|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|27
1763977590000|2025-11-24 09:46:30|235.92|235.84|235.97|235.89|236.02|235.89|235.92|235.84|1
1763977600000|2025-11-24 09:46:40|235.92|235.84|235.92|235.84|235.92|235.89|235.92|235.84|6
1763977610000|2025-11-24 09:46:50|235.97|235.89|235.87|235.79|235.97|235.89|235.87|235.79|202
1763977620000|2025-11-24 09:47:00|235.82|235.74|235.87|235.79|235.87|235.79|235.82|235.74|210
1763977630000|2025-11-24 09:47:10|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|0
1763977640000|2025-11-24 09:47:20|235.97|235.89|235.97|235.84|235.97|235.89|235.92|235.84|73
1763977650000|2025-11-24 09:47:30|235.92|235.89|235.92|235.84|235.92|235.89|235.92|235.84|0
1763977660000|2025-11-24 09:47:40|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|29
1763977680000|2025-11-24 09:48:00|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|25
1763977690000|2025-11-24 09:48:10|236.07|235.99|236.12|235.99|236.12|235.99|236.07|235.99|21
1763977700000|2025-11-24 09:48:20|236.07|235.94|236.02|235.94|236.07|235.99|236.02|235.94|0
1763977710000|2025-11-24 09:48:30|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|2
1763977720000|2025-11-24 09:48:40||235.94||235.99||235.99||235.94|9
1763977730000|2025-11-24 09:48:50|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|21
1763977740000|2025-11-24 09:49:00|236.02|235.84|236.02|235.94|236.02|235.94|236.02|235.84|34
1763977750000|2025-11-24 09:49:10|235.97|235.89|235.97|235.89|235.97|235.94|235.97|235.89|59
1763977760000|2025-11-24 09:49:20|235.92|235.84|235.92|235.84|235.92|235.89|235.92|235.84|30
1763977770000|2025-11-24 09:49:30|||||||||5
1763977780000|2025-11-24 09:49:40|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.84|11
1763977790000|2025-11-24 09:49:50|235.92|235.84|235.92|235.84|235.92|235.89|235.92|235.84|21
1763977800000|2025-11-24 09:50:00|235.87|235.79|235.82|235.74|235.92|235.79|235.82|235.74|29
1763977810000|2025-11-24 09:50:10|235.87|235.79|235.92|235.79|235.92|235.84|235.82|235.74|15
1763977820000|2025-11-24 09:50:20|235.87|235.84|235.92|235.84|235.92|235.84|235.87|235.84|16
1763977830000|2025-11-24 09:50:30|235.87|235.79|235.87|235.74|235.87|235.79|235.82|235.74|8
1763977840000|2025-11-24 09:50:40||235.79||235.79||235.79||235.79|0
1763977850000|2025-11-24 09:50:50|235.92||235.92||235.92||235.87||0
1763977860000|2025-11-24 09:51:00|235.87|235.84|235.92|235.79|235.92|235.84|235.87|235.79|0
1763977870000|2025-11-24 09:51:10|235.87|235.74|235.82|235.74|235.87|235.74|235.82|235.74|5
1763977890000|2025-11-24 09:51:30|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|25
1763977900000|2025-11-24 09:51:40|235.77||235.72||235.77||235.72||4
1763977910000|2025-11-24 09:51:50|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.64|19
1763977920000|2025-11-24 09:52:00|235.82|235.74|235.82|235.74|235.87|235.74|235.82|235.69|2
1763977930000|2025-11-24 09:52:10|235.87||235.82||235.87||235.82||3
1763977940000|2025-11-24 09:52:20|235.87|235.69|235.87|235.79|235.87|235.79|235.87|235.69|2
1763977950000|2025-11-24 09:52:30|235.92|235.84|235.97|235.89|235.97|235.89|235.92|235.84|16
1763977960000|2025-11-24 09:52:40|236.02|235.94|236.02|235.94|236.07|235.99|235.97|235.89|0
1763977970000|2025-11-24 09:52:50|236.07|235.99|236.07|235.94|236.07|235.99|236.07|235.94|0
1763977980000|2025-11-24 09:53:00||235.99||235.99||235.99||235.94|0
1763977990000|2025-11-24 09:53:10|236.12|236.04|236.12|236.04|236.12|236.04|236.07|236.04|5
1763978000000|2025-11-24 09:53:20|236.07|235.99|236.12|235.99|236.12|235.99|236.07|235.99|8
1763978010000|2025-11-24 09:53:30|236.07||236.07||236.12||236.07||0
1763978030000|2025-11-24 09:53:50|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|8
1763978040000|2025-11-24 09:54:00|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|22
1763978050000|2025-11-24 09:54:10||235.94||235.99||235.99||235.94|0
1763978060000|2025-11-24 09:54:20|236.12|236.04|236.12|236.04|236.17|236.04|236.12|235.99|24
1763978070000|2025-11-24 09:54:30|236.07|235.99|236.07|235.99|236.07|236.04|236.07|235.99|9
1763978090000|2025-11-24 09:54:50|236.02|235.94|235.97|235.89|236.07|235.94|235.97|235.89|7
1763978100000|2025-11-24 09:55:00|235.92|235.84|235.97|235.89|235.97|235.89|235.92|235.84|15
1763978110000|2025-11-24 09:55:10|||||||||6
1763978120000|2025-11-24 09:55:20|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|8
1763978130000|2025-11-24 09:55:30|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.89|5
1763978140000|2025-11-24 09:55:40|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|15
1763978150000|2025-11-24 09:55:50|236.12|236.04|236.12|236.04|236.12|236.04|236.12|235.99|2
1763978160000|2025-11-24 09:56:00|236.17|235.99|236.17|236.09|236.22|236.09|236.17|235.99|1
1763978170000|2025-11-24 09:56:10||236.04||236.04||236.04||236.04|0
1763978180000|2025-11-24 09:56:20||236.09||236.09||236.09||236.04|2
1763978190000|2025-11-24 09:56:30|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|2
1763978210000|2025-11-24 09:56:50|236.02|235.94|236.02|235.94|236.07|235.94|236.02|235.94|7
1763978220000|2025-11-24 09:57:00||235.89||235.94||235.94||235.89|0
1763978230000|2025-11-24 09:57:10||235.89||235.94||235.94||235.89|0
1763978240000|2025-11-24 09:57:20|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|8
1763978250000|2025-11-24 09:57:30|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|11
1763978270000|2025-11-24 09:57:50|236.02|235.94|236.02|235.94|236.07|235.94|236.02|235.94|0
1763978280000|2025-11-24 09:58:00|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.94|1
1763978290000|2025-11-24 09:58:10||235.94||235.94||235.94||235.94|7
1763978300000|2025-11-24 09:58:20|236.02|235.99|236.02|235.94|236.02|235.99|236.02|235.94|0
1763978310000|2025-11-24 09:58:30||235.89||235.94||235.94||235.89|5
1763978320000|2025-11-24 09:58:40|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|57
1763978330000|2025-11-24 09:58:50|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|3
1763978340000|2025-11-24 09:59:00|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|63
1763978350000|2025-11-24 09:59:10|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|57
1763978360000|2025-11-24 09:59:20|236.12|236.04|236.12|236.04|236.12|236.04|236.12|235.99|25
1763978370000|2025-11-24 09:59:30|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|10
1763978390000|2025-11-24 09:59:50|235.97|235.89|235.97|235.84|236.02|235.94|235.92|235.84|42
1763978400000|2025-11-24 10:00:00|235.92|235.89|235.92|235.84|235.97|235.89|235.92|235.84|32
1763978410000|2025-11-24 10:00:10|235.87|235.79|235.87|235.79|235.92|235.84|235.87|235.74|10
1763978420000|2025-11-24 10:00:20|235.82|235.74|235.97|235.89|235.97|235.89|235.82|235.74|72
1763978430000|2025-11-24 10:00:30||235.84||235.89||235.89||235.84|0
1763978440000|2025-11-24 10:00:40|236.02|235.94|236.02|235.94|236.07|235.99|236.02|235.94|12
1763978450000|2025-11-24 10:00:50|236.07|235.99|236.12|235.99|236.12|236.04|236.07|235.99|61
1763978460000|2025-11-24 10:01:00|236.07|236.04|236.02|235.94|236.07|236.04|236.02|235.94|7
1763978470000|2025-11-24 10:01:10|||||||||2
1763978480000|2025-11-24 10:01:20|236.12|235.99|236.12|236.04|236.12|236.04|236.12|235.99|16
1763978490000|2025-11-24 10:01:30|236.17|236.09|236.27|236.19|236.27|236.19|236.12|236.04|30
1763978500000|2025-11-24 10:01:40|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|207
1763978510000|2025-11-24 10:01:50|||||||||8
1763978520000|2025-11-24 10:02:00|236.37|236.29|236.32|236.24|236.37|236.29|236.27|236.19|30
1763978530000|2025-11-24 10:02:10||236.19||236.24||236.24||236.19|0
1763978540000|2025-11-24 10:02:20||236.19||236.24||236.24||236.19|0
1763978550000|2025-11-24 10:02:30|236.27|236.19|236.27|236.19|236.27|236.24|236.27|236.19|0
1763978560000|2025-11-24 10:02:40|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.19|11
1763978570000|2025-11-24 10:02:50|||||||||2
1763978580000|2025-11-24 10:03:00|236.27|236.19|236.32|236.19|236.32|236.19|236.27|236.19|87
1763978590000|2025-11-24 10:03:10|236.27|236.24|236.32|236.24|236.32|236.24|236.27|236.24|1
1763978600000|2025-11-24 10:03:20|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.24|7
1763978610000|2025-11-24 10:03:30||236.24||236.29||236.29||236.24|2
1763978630000|2025-11-24 10:03:50|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|128
1763978640000|2025-11-24 10:04:00|236.47|236.39|236.47|236.34|236.47|236.39|236.47|236.34|31
1763978650000|2025-11-24 10:04:10|236.42||236.42||236.42||236.42||0
1763978660000|2025-11-24 10:04:20|236.37|236.29|236.37|236.29|236.42|236.29|236.37|236.29|6
1763978670000|2025-11-24 10:04:30|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|4
1763978680000|2025-11-24 10:04:40||236.29||236.34||236.34||236.29|0
1763978690000|2025-11-24 10:04:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|3
1763978700000|2025-11-24 10:05:00|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|1
1763978710000|2025-11-24 10:05:10|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.34|19
1763978720000|2025-11-24 10:05:20|||||||||1
1763978730000|2025-11-24 10:05:30|236.37|236.29|236.47|236.39|236.47|236.39|236.37|236.29|8
1763978740000|2025-11-24 10:05:40|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.39|13
1763978750000|2025-11-24 10:05:50|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|27
1763978760000|2025-11-24 10:06:00|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|0
1763978770000|2025-11-24 10:06:10|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|21
1763978780000|2025-11-24 10:06:20|||||||||7
1763978790000|2025-11-24 10:06:30|236.42|236.34|236.42|236.34|236.47|236.39|236.42|236.34|15
1763978800000|2025-11-24 10:06:40|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.34|9
1763978810000|2025-11-24 10:06:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|77
1763978820000|2025-11-24 10:07:00|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|6
1763978830000|2025-11-24 10:07:10|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|10
1763978840000|2025-11-24 10:07:20|236.42||236.37||236.42||236.37||0
1763978850000|2025-11-24 10:07:30|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|13
1763978860000|2025-11-24 10:07:40|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.19|16
1763978870000|2025-11-24 10:07:50|236.27|236.19|236.27|236.19|236.32|236.24|236.27|236.19|1
1763978880000|2025-11-24 10:08:00|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.19|1
1763978890000|2025-11-24 10:08:10|236.27|236.19|236.27|236.19|236.32|236.19|236.27|236.19|7
1763978900000|2025-11-24 10:08:20||236.14||236.19||236.19||236.14|1
1763978910000|2025-11-24 10:08:30|||||||||3
1763978920000|2025-11-24 10:08:40||236.14||236.14||236.19||236.14|0
1763978930000|2025-11-24 10:08:50|236.32|236.19|236.27|236.19|236.32|236.19|236.27|236.14|15
1763978950000|2025-11-24 10:09:10|||||||||26
1763978960000|2025-11-24 10:09:20|236.22|236.14|236.27|236.14|236.27|236.19|236.22|236.14|13
1763978970000|2025-11-24 10:09:30|236.22|236.19|236.27|236.14|236.27|236.19|236.22|236.14|2
1763978980000|2025-11-24 10:09:40|236.22||236.27||236.27||236.22||0
1763978990000|2025-11-24 10:09:50|236.22|236.19|236.27|236.19|236.32|236.19|236.22|236.19|3
1763979000000|2025-11-24 10:10:00|||||||||4
1763979010000|2025-11-24 10:10:10|236.22|236.14|236.27|236.14|236.27|236.19|236.22|236.14|45
1763979020000|2025-11-24 10:10:20|236.22|236.09|236.17|236.09|236.27|236.09|236.17|236.09|10
1763979030000|2025-11-24 10:10:30|236.12|236.04|236.12|235.99|236.12|236.04|236.07|235.99|10
1763979040000|2025-11-24 10:10:40|236.07|235.94|236.07|235.94|236.07|235.99|236.07|235.94|20
1763979050000|2025-11-24 10:10:50|236.02|235.99|236.17|236.04|236.17|236.04|236.02|235.99|9
1763979060000|2025-11-24 10:11:00|236.12|236.09|236.17|236.09|236.22|236.14|236.12|236.09|98
1763979070000|2025-11-24 10:11:10|236.22||236.17||236.22||236.17||3
1763979080000|2025-11-24 10:11:20|||||||||3
1763979090000|2025-11-24 10:11:30|236.22|236.04|236.17|236.09|236.22|236.09|236.12|236.04|10
1763979100000|2025-11-24 10:11:40||236.04||236.04||236.04||236.04|74
1763979110000|2025-11-24 10:11:50||236.09||236.09||236.09||236.09|0
1763979120000|2025-11-24 10:12:00|236.22|236.14|236.12|236.04|236.22|236.14|236.12|236.04|2
1763979130000|2025-11-24 10:12:10|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|7
1763979140000|2025-11-24 10:12:20|236.07|235.99|236.17|236.04|236.17|236.04|236.07|235.99|13
1763979150000|2025-11-24 10:12:30|236.12|236.09|236.12|236.04|236.17|236.09|236.12|235.99|80
1763979170000|2025-11-24 10:12:50|236.17|236.09|236.22|236.09|236.22|236.09|236.17|236.09|82
1763979180000|2025-11-24 10:13:00|236.17|236.14|236.12|236.04|236.22|236.14|236.12|236.04|121
1763979190000|2025-11-24 10:13:10|236.17||236.12||236.17||236.12||7
1763979200000|2025-11-24 10:13:20|236.07|235.99|236.07|235.94|236.07|235.99|236.07|235.94|57
1763979210000|2025-11-24 10:13:30|236.02|235.89|235.97|235.89|236.02|235.94|235.97|235.89|1
1763979220000|2025-11-24 10:13:40|236.02||235.97||236.02||235.97||3
1763979230000|2025-11-24 10:13:50|236.02||235.97||236.02||235.97||0
1763979240000|2025-11-24 10:14:00|236.02|235.84|235.92|235.79|236.02|235.84|235.92|235.79|57
1763979250000|2025-11-24 10:14:10|235.87||235.92||235.92||235.87||1
1763979260000|2025-11-24 10:14:20|235.87|235.84|235.92|235.79|235.92|235.84|235.87|235.79|8
1763979270000|2025-11-24 10:14:30|235.97|235.84|236.02|235.89|236.02|235.94|235.92|235.84|4
1763979280000|2025-11-24 10:14:40|235.97|235.94|236.02|235.94|236.07|235.94|235.97|235.94|4
1763979290000|2025-11-24 10:14:50|235.97|235.89|235.97|235.89|236.02|235.89|235.97|235.89|45
1763979300000|2025-11-24 10:15:00|236.02|235.84|235.97|235.84|236.02|235.89|235.97|235.84|3
1763979310000|2025-11-24 10:15:10||235.89||235.84||235.89||235.84|3
1763979320000|2025-11-24 10:15:20|235.92|235.89|235.92|235.84|235.97|235.89|235.92|235.79|0
1763979330000|2025-11-24 10:15:30|235.97||235.92||235.97||235.92||0
1763979340000|2025-11-24 10:15:40|235.97|235.89|235.97|235.89|236.02|235.89|235.97|235.89|4
1763979350000|2025-11-24 10:15:50|235.92|235.84|235.97|235.84|235.97|235.89|235.92|235.84|2
1763979360000|2025-11-24 10:16:00|235.92|235.89|235.92|235.84|235.97|235.89|235.87|235.79|201
1763979370000|2025-11-24 10:16:10|235.97|235.89|235.97|235.89|235.97|235.89|235.92|235.89|4
1763979380000|2025-11-24 10:16:20|235.92|235.84|235.97|235.89|235.97|235.89|235.92|235.84|14
1763979390000|2025-11-24 10:16:30|235.92|235.84|235.97|235.84|235.97|235.89|235.92|235.84|0
1763979400000|2025-11-24 10:16:40||235.89||235.89||235.89||235.89|6
1763979410000|2025-11-24 10:16:50|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.84|41
1763979420000|2025-11-24 10:17:00|236.02|235.84|236.12|236.04|236.12|236.04|236.02|235.84|78
1763979430000|2025-11-24 10:17:10|236.07|235.99|236.07|235.99|236.07|236.04|236.07|235.99|6
1763979440000|2025-11-24 10:17:20|236.02|235.94|236.02|235.94|236.07|235.94|236.02|235.94|6
1763979450000|2025-11-24 10:17:30|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|4
1763979460000|2025-11-24 10:17:40||235.99||236.04||236.04||235.99|1
1763979470000|2025-11-24 10:17:50|236.07|235.99|236.07|235.99|236.07|236.04|236.07|235.99|4
1763979480000|2025-11-24 10:18:00|236.12|235.94|236.07|235.94|236.12|235.94|236.02|235.94|0
1763979490000|2025-11-24 10:18:10|236.02|235.99|236.02|235.89|236.07|235.99|235.97|235.89|3
1763979500000|2025-11-24 10:18:20|235.97|235.84|235.97|235.84|235.97|235.84|235.92|235.84|3
1763979510000|2025-11-24 10:18:30|236.02|235.89|235.97|235.84|236.02|235.89|235.92|235.84|0
1763979520000|2025-11-24 10:18:40|235.92|235.89|235.92|235.84|235.92|235.89|235.92|235.84|0
1763979530000|2025-11-24 10:18:50|235.97|235.89|235.87|235.79|235.97|235.89|235.87|235.79|10
1763979540000|2025-11-24 10:19:00|235.92||235.87||235.92||235.87||5
1763979550000|2025-11-24 10:19:10|235.92|235.84|235.92|235.84|235.92|235.84|235.87|235.84|7
1763979560000|2025-11-24 10:19:20||235.79||235.84||235.84||235.79|7
1763979570000|2025-11-24 10:19:30|235.97||235.97||235.97||235.92||26
1763979580000|2025-11-24 10:19:40|235.92|235.89|235.92|235.84|235.92|235.89|235.92|235.84|40
1763979590000|2025-11-24 10:19:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|2
1763979600000|2025-11-24 10:20:00|235.92|235.74|235.97|235.84|235.97|235.84|235.92|235.74|7
1763979610000|2025-11-24 10:20:10|235.92||235.97||235.97||235.92||4
1763979620000|2025-11-24 10:20:20|235.92||235.97||235.97||235.92||2
1763979630000|2025-11-24 10:20:30|235.92|235.89|236.02|235.89|236.02|235.94|235.92|235.84|63
1763979640000|2025-11-24 10:20:40|235.97|235.94|236.07|235.99|236.12|236.04|235.97|235.94|17
1763979650000|2025-11-24 10:20:50|236.12|236.04|236.02|235.94|236.12|236.04|236.02|235.94|37
1763979660000|2025-11-24 10:21:00|||||||||5
1763979670000|2025-11-24 10:21:10|235.97|235.89|235.97|235.89|236.02|235.94|235.97|235.89|7
1763979680000|2025-11-24 10:21:20|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|3
1763979690000|2025-11-24 10:21:30|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|0
1763979700000|2025-11-24 10:21:40||235.89||235.94||235.94||235.89|3
1763979720000|2025-11-24 10:22:00|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|13
1763979730000|2025-11-24 10:22:10|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|1
1763979740000|2025-11-24 10:22:20|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|26
1763979750000|2025-11-24 10:22:30|235.87|235.79|235.87|235.74|235.87|235.79|235.82|235.74|21
1763979760000|2025-11-24 10:22:40||235.79||235.79||235.79||235.79|1
1763979770000|2025-11-24 10:22:50|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|7
1763979780000|2025-11-24 10:23:00|235.92||235.87||235.92||235.87||9
1763979790000|2025-11-24 10:23:10||235.74||235.74||235.74||235.74|43
1763979800000|2025-11-24 10:23:20|235.82|235.69|235.77|235.69|235.82|235.69|235.77|235.69|55
1763979810000|2025-11-24 10:23:30|||||||||9
1763979820000|2025-11-24 10:23:40|235.72|235.64|235.67|235.59|235.77|235.69|235.67|235.59|43
1763979830000|2025-11-24 10:23:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|25
1763979840000|2025-11-24 10:24:00|235.57|235.44|235.57|235.44|235.57|235.49|235.57|235.44|113
1763979850000|2025-11-24 10:24:10|235.52||235.52||235.57||235.52||31
1763979860000|2025-11-24 10:24:20|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|16
1763979870000|2025-11-24 10:24:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|69
1763979880000|2025-11-24 10:24:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|7
1763979890000|2025-11-24 10:24:50|235.47|235.39|235.27|235.19|235.47|235.39|235.27|235.14|1272
1763979900000|2025-11-24 10:25:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|111
1763979910000|2025-11-24 10:25:10|235.17|235.09|235.27|235.14|235.27|235.14|235.17|235.09|125
1763979920000|2025-11-24 10:25:20||235.19||235.19||235.19||235.14|7
1763979930000|2025-11-24 10:25:30|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|470
1763979940000|2025-11-24 10:25:40|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.29|13
1763979950000|2025-11-24 10:25:50|235.42|235.29|235.37|235.24|235.42|235.29|235.37|235.24|106
1763979960000|2025-11-24 10:26:00|235.32|235.29|235.22|235.14|235.32|235.29|235.22|235.14|78
1763979970000|2025-11-24 10:26:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|23
1763979980000|2025-11-24 10:26:20|235.22|235.14|235.32|235.24|235.32|235.24|235.22|235.14|38
1763979990000|2025-11-24 10:26:30|235.27|235.19|235.27|235.19|235.27|235.24|235.27|235.19|2
1763980000000|2025-11-24 10:26:40|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|231
1763980010000|2025-11-24 10:26:50|||||||||3
1763980020000|2025-11-24 10:27:00|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|39
1763980030000|2025-11-24 10:27:10|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|13
1763980040000|2025-11-24 10:27:20|235.42|235.29|235.32|235.24|235.47|235.29|235.32|235.24|118
1763980050000|2025-11-24 10:27:30|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|5
1763980060000|2025-11-24 10:27:40|235.37||235.32||235.37||235.32||3
1763980080000|2025-11-24 10:28:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|7
1763980090000|2025-11-24 10:28:10|235.22|235.14|235.22|235.14|235.27|235.19|235.22|235.14|23
1763980100000|2025-11-24 10:28:20|235.17|235.09|235.17|235.09|235.22|235.14|235.17|235.09|42
1763980110000|2025-11-24 10:28:30|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.09|41
1763980120000|2025-11-24 10:28:40||235.09||235.14||235.14||235.09|1
1763980130000|2025-11-24 10:28:50||235.09||235.09||235.14||235.09|14
1763980140000|2025-11-24 10:29:00|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.14|38
1763980150000|2025-11-24 10:29:10|235.17|235.09|235.17|235.09|235.22|235.09|235.17|235.04|66
1763980160000|2025-11-24 10:29:20||235.04||235.09||235.09||235.04|4
1763980170000|2025-11-24 10:29:30|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|6
1763980180000|2025-11-24 10:29:40|||||||||4
1763980190000|2025-11-24 10:29:50|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|107
1763980200000|2025-11-24 10:30:00|235.27|235.19|235.37|235.29|235.37|235.29|235.22|235.19|56
1763980210000|2025-11-24 10:30:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|7
1763980220000|2025-11-24 10:30:20|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|12
1763980230000|2025-11-24 10:30:30|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|18
1763980240000|2025-11-24 10:30:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|3
1763980250000|2025-11-24 10:30:50|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|29
1763980260000|2025-11-24 10:31:00|235.12|235.09|235.12|235.04|235.12|235.09|235.12|235.04|5
1763980270000|2025-11-24 10:31:10|235.07|234.99|235.12|235.04|235.17|235.04|235.07|234.99|53
1763980280000|2025-11-24 10:31:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|12
1763980290000|2025-11-24 10:31:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|99
1763980300000|2025-11-24 10:31:40|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|3
1763980320000|2025-11-24 10:32:00|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|26
1763980340000|2025-11-24 10:32:20|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|82
1763980350000|2025-11-24 10:32:30|235.12|235.04|235.22|235.14|235.27|235.14|235.07|235.04|50
1763980360000|2025-11-24 10:32:40|||||||||32
1763980370000|2025-11-24 10:32:50|235.27||235.22||235.27||235.22||6
1763980380000|2025-11-24 10:33:00|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|22
1763980400000|2025-11-24 10:33:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|23
1763980410000|2025-11-24 10:33:30|235.17|235.09|235.22|235.09|235.22|235.09|235.17|235.09|15
1763980420000|2025-11-24 10:33:40|235.17|235.14|235.12|235.04|235.22|235.14|235.12|235.04|48
1763980430000|2025-11-24 10:33:50|235.07|234.99|235.02|234.89|235.07|234.99|234.97|234.89|134
1763980440000|2025-11-24 10:34:00|234.97||234.97||235.02||234.97||423
1763980450000|2025-11-24 10:34:10|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|27
1763980460000|2025-11-24 10:34:20||234.89||234.94||234.94||234.89|36
1763980470000|2025-11-24 10:34:30|235.07|234.99|235.02|234.94|235.07|234.99|234.97|234.89|52
1763980480000|2025-11-24 10:34:40|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|24
1763980490000|2025-11-24 10:34:50|235.12|234.94|235.07|234.99|235.12|234.99|235.07|234.94|12
1763980500000|2025-11-24 10:35:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|17
1763980510000|2025-11-24 10:35:10||234.89||234.94||234.94||234.89|15
1763980520000|2025-11-24 10:35:20|234.97|234.89|235.17|235.09|235.17|235.09|234.97|234.89|527
1763980530000|2025-11-24 10:35:30|235.22|235.04|235.27|235.19|235.32|235.24|235.12|235.04|411
1763980540000|2025-11-24 10:35:40|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|8
1763980550000|2025-11-24 10:35:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|4
1763980560000|2025-11-24 10:36:00|235.17|235.09|235.32|235.19|235.32|235.19|235.12|235.04|87
1763980570000|2025-11-24 10:36:10|235.27|235.24|235.22|235.14|235.27|235.24|235.22|235.14|17
1763980580000|2025-11-24 10:36:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|25
1763980590000|2025-11-24 10:36:30|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|19
1763980600000|2025-11-24 10:36:40|235.27|235.24|235.27|235.19|235.27|235.24|235.27|235.19|1
1763980610000|2025-11-24 10:36:50|235.32|235.24|235.42|235.34|235.42|235.34|235.32|235.24|57
1763980620000|2025-11-24 10:37:00|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|18
1763980630000|2025-11-24 10:37:10|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|24
1763980640000|2025-11-24 10:37:20|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|4
1763980650000|2025-11-24 10:37:30|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|8
1763980660000|2025-11-24 10:37:40||235.24||235.29||235.29||235.24|8
1763980670000|2025-11-24 10:37:50|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|37
1763980680000|2025-11-24 10:38:00|235.47|235.29|235.42|235.34|235.47|235.39|235.42|235.24|178
1763980690000|2025-11-24 10:38:10|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.29|2
1763980700000|2025-11-24 10:38:20|235.47|235.29|235.47|235.39|235.52|235.39|235.47|235.29|9
1763980710000|2025-11-24 10:38:30|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|27
1763980720000|2025-11-24 10:38:40||235.39||235.44||235.44||235.39|12
1763980730000|2025-11-24 10:38:50|235.57|235.49|235.47|235.39|235.57|235.49|235.47|235.39|61
1763980740000|2025-11-24 10:39:00|235.52|235.44|235.52|235.39|235.52|235.44|235.52|235.39|19
1763980750000|2025-11-24 10:39:10|235.47|235.44|235.52|235.44|235.52|235.44|235.47|235.44|28
1763980760000|2025-11-24 10:39:20|||||||||3
1763980770000|2025-11-24 10:39:30||235.39||235.44||235.44||235.39|51
1763980780000|2025-11-24 10:39:40|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|12
1763980790000|2025-11-24 10:39:50|235.42|235.34|235.42|235.34|235.42|235.39|235.42|235.29|26
1763980800000|2025-11-24 10:40:00|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.24|48
1763980810000|2025-11-24 10:40:10|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|19
1763980820000|2025-11-24 10:40:20|235.52||235.47||235.52||235.47||13
1763980830000|2025-11-24 10:40:30|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|29
1763980840000|2025-11-24 10:40:40|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|19
1763980850000|2025-11-24 10:40:50|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|24
1763980860000|2025-11-24 10:41:00|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|21
1763980880000|2025-11-24 10:41:20|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|24
1763980890000|2025-11-24 10:41:30|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|0
1763980900000|2025-11-24 10:41:40|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|9
1763980910000|2025-11-24 10:41:50|235.47|235.34|235.42|235.34|235.52|235.34|235.42|235.34|22
1763980920000|2025-11-24 10:42:00|235.47|235.29|235.42|235.34|235.47|235.34|235.37|235.29|43
1763980930000|2025-11-24 10:42:10|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|7
1763980940000|2025-11-24 10:42:20|235.47||235.42||235.47||235.42||60
1763980950000|2025-11-24 10:42:30|235.47||235.42||235.47||235.42||10
1763980960000|2025-11-24 10:42:40|235.37|235.29|235.37|235.29|235.42|235.34|235.37|235.29|39
1763980970000|2025-11-24 10:42:50|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|4
1763980980000|2025-11-24 10:43:00|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|66
1763980990000|2025-11-24 10:43:10|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|0
1763981000000|2025-11-24 10:43:20|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|0
1763981010000|2025-11-24 10:43:30|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|17
1763981020000|2025-11-24 10:43:40|235.37||235.37||235.37||235.37||0
1763981030000|2025-11-24 10:43:50|||||||||1
1763981040000|2025-11-24 10:44:00|||||||||27
1763981060000|2025-11-24 10:44:20|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|33
1763981070000|2025-11-24 10:44:30|235.52||235.47||235.52||235.47||6
1763981080000|2025-11-24 10:44:40|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|5
1763981090000|2025-11-24 10:44:50|235.52|235.44|235.47|235.34|235.52|235.44|235.47|235.34|17
1763981100000|2025-11-24 10:45:00|235.42|235.39|235.37|235.29|235.42|235.39|235.32|235.24|5
1763981110000|2025-11-24 10:45:10|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|17
1763981120000|2025-11-24 10:45:20||235.29||235.29||235.34||235.29|0
1763981130000|2025-11-24 10:45:30|235.37|235.34|235.37|235.29|235.37|235.34|235.32|235.24|0
1763981140000|2025-11-24 10:45:40||235.24||235.29||235.29||235.24|0
1763981150000|2025-11-24 10:45:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1763981160000|2025-11-24 10:46:00|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|19
1763981170000|2025-11-24 10:46:10|235.37|235.29|235.42|235.29|235.42|235.29|235.37|235.29|2
1763981180000|2025-11-24 10:46:20|235.37|235.24|235.37|235.29|235.42|235.29|235.37|235.24|8
1763981190000|2025-11-24 10:46:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1763981210000|2025-11-24 10:46:50|235.37|235.29|235.27|235.19|235.37|235.29|235.27|235.19|9
1763981220000|2025-11-24 10:47:00|235.32||235.27||235.32||235.27||1
1763981230000|2025-11-24 10:47:10|235.32||235.27||235.32||235.27||17
1763981240000|2025-11-24 10:47:20|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|16
1763981270000|2025-11-24 10:47:50|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|13
1763981280000|2025-11-24 10:48:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|37
1763981300000|2025-11-24 10:48:20|235.22||235.22||235.22||235.22||16
1763981310000|2025-11-24 10:48:30|235.27|235.14|235.22|235.14|235.27|235.19|235.22|235.14|32
1763981320000|2025-11-24 10:48:40|235.27||235.22||235.27||235.22||19
1763981340000|2025-11-24 10:49:00|235.27|235.09|235.22|235.09|235.27|235.09|235.22|235.09|6
1763981350000|2025-11-24 10:49:10||235.14||235.09||235.14||235.09|2
1763981360000|2025-11-24 10:49:20|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.09|13
1763981370000|2025-11-24 10:49:30|235.27|235.19|235.27|235.14|235.27|235.19|235.22|235.14|10
1763981380000|2025-11-24 10:49:40|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.19|6
1763981400000|2025-11-24 10:50:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|21
1763981410000|2025-11-24 10:50:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|2
1763981420000|2025-11-24 10:50:20|235.27||235.27||235.27||235.27||2
1763981430000|2025-11-24 10:50:30|235.22|235.19|235.22|235.14|235.22|235.19|235.22|235.14|2
1763981440000|2025-11-24 10:50:40|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|12
1763981450000|2025-11-24 10:50:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|8
1763981460000|2025-11-24 10:51:00|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.24|25
1763981470000|2025-11-24 10:51:10|235.42|235.24|235.37|235.29|235.42|235.34|235.37|235.24|6
1763981480000|2025-11-24 10:51:20|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|3
1763981490000|2025-11-24 10:51:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|48
1763981500000|2025-11-24 10:51:40|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|0
1763981510000|2025-11-24 10:51:50|235.32||235.27||235.32||235.27||12
1763981520000|2025-11-24 10:52:00|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|7
1763981530000|2025-11-24 10:52:10|||||||||7
1763981540000|2025-11-24 10:52:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|21
1763981550000|2025-11-24 10:52:30|235.37|235.29|235.32|235.19|235.37|235.29|235.32|235.19|8
1763981560000|2025-11-24 10:52:40|235.37|235.24|235.37|235.24|235.37|235.29|235.32|235.19|20
1763981570000|2025-11-24 10:52:50|235.32|235.29|235.32|235.24|235.37|235.29|235.32|235.24|6
1763981580000|2025-11-24 10:53:00|||||||||1
1763981590000|2025-11-24 10:53:10|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|25
1763981610000|2025-11-24 10:53:30|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|1
1763981620000|2025-11-24 10:53:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|19
1763981630000|2025-11-24 10:53:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|19
1763981650000|2025-11-24 10:54:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|21
1763981660000|2025-11-24 10:54:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|11
1763981670000|2025-11-24 10:54:30|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|22
1763981690000|2025-11-24 10:54:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|9
1763981700000|2025-11-24 10:55:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|3
1763981710000|2025-11-24 10:55:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|14
1763981720000|2025-11-24 10:55:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|16
1763981730000|2025-11-24 10:55:30|||||||||6
1763981740000|2025-11-24 10:55:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|8
1763981750000|2025-11-24 10:55:50|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|24
1763981760000|2025-11-24 10:56:00|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|23
1763981780000|2025-11-24 10:56:20|235.42|235.34|235.42|235.34|235.47|235.34|235.42|235.34|44
1763981790000|2025-11-24 10:56:30|235.47|235.29|235.42|235.29|235.47|235.29|235.37|235.29|20
1763981800000|2025-11-24 10:56:40|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.29|0
1763981810000|2025-11-24 10:56:50|235.42||235.37||235.42||235.37||0
1763981820000|2025-11-24 10:57:00|||||||||5
1763981830000|2025-11-24 10:57:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|5
1763981850000|2025-11-24 10:57:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.34|31
1763981860000|2025-11-24 10:57:40|235.52||235.52||235.52||235.52||10
1763981870000|2025-11-24 10:57:50|235.47||235.47||235.47||235.47||0
1763981880000|2025-11-24 10:58:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|20
1763981890000|2025-11-24 10:58:10|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|9
1763981900000|2025-11-24 10:58:20|235.57|235.44|235.57|235.49|235.57|235.49|235.57|235.44|60
1763981910000|2025-11-24 10:58:30|235.52|235.44|235.47|235.39|235.52|235.49|235.47|235.34|0
1763981920000|2025-11-24 10:58:40||235.34||235.39||235.39||235.34|0
1763981930000|2025-11-24 10:58:50|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.39|4
1763981940000|2025-11-24 10:59:00|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|4
1763981950000|2025-11-24 10:59:10|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.34|54
1763981960000|2025-11-24 10:59:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|4
1763981970000|2025-11-24 10:59:30|235.37|235.29|235.37|235.29|235.37|235.34|235.37|235.29|12
1763981980000|2025-11-24 10:59:40|235.47|235.34|235.42|235.34|235.47|235.34|235.42|235.34|86
1763981990000|2025-11-24 10:59:50|235.47||235.42||235.47||235.42||5
1763982000000|2025-11-24 11:00:00|235.47|235.39|235.52|235.44|235.52|235.44|235.42|235.34|20
1763982010000|2025-11-24 11:00:10|235.57||235.52||235.57||235.52||3
1763982020000|2025-11-24 11:00:20|235.47|235.39|235.47|235.34|235.52|235.44|235.47|235.34|19
1763982030000|2025-11-24 11:00:30|235.42||235.42||235.42||235.42||9
1763982050000|2025-11-24 11:00:50|235.47||235.42||235.47||235.42||10
1763982060000|2025-11-24 11:01:00|||||||||256
1763982070000|2025-11-24 11:01:10|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|13
1763982080000|2025-11-24 11:01:20|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|53
1763982090000|2025-11-24 11:01:30|235.32|235.19|235.32|235.24|235.32|235.24|235.27|235.19|251
1763982100000|2025-11-24 11:01:40|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|72
1763982110000|2025-11-24 11:01:50|235.37||235.37||235.37||235.32||15
1763982120000|2025-11-24 11:02:00|235.32|235.19|235.32|235.19|235.32|235.24|235.27|235.19|38
1763982130000|2025-11-24 11:02:10|235.27|235.14|235.22|235.14|235.27|235.14|235.22|235.14|7
1763982140000|2025-11-24 11:02:20||235.09||235.09||235.14||235.09|1
1763982150000|2025-11-24 11:02:30||235.14||235.14||235.14||235.14|1
1763982160000|2025-11-24 11:02:40|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|17
1763982170000|2025-11-24 11:02:50|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|10
1763982180000|2025-11-24 11:03:00|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|29
1763982190000|2025-11-24 11:03:10|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|27
1763982200000|2025-11-24 11:03:20|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|27
1763982210000|2025-11-24 11:03:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|10
1763982240000|2025-11-24 11:04:00|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|14
1763982260000|2025-11-24 11:04:20|235.27|235.19|235.27|235.19|235.27|235.24|235.27|235.19|0
1763982270000|2025-11-24 11:04:30|235.32||235.27||235.32||235.27||7
1763982280000|2025-11-24 11:04:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|6
1763982300000|2025-11-24 11:05:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|4
1763982310000|2025-11-24 11:05:10|235.12|235.04|235.12|234.99|235.12|235.04|235.07|234.99|69
1763982320000|2025-11-24 11:05:20|235.07|235.04|235.12|235.04|235.12|235.04|235.07|234.99|6
1763982330000|2025-11-24 11:05:30|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|7
1763982340000|2025-11-24 11:05:40|235.22||235.17||235.22||235.17||9
1763982350000|2025-11-24 11:05:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|2
1763982360000|2025-11-24 11:06:00|235.17|235.09|235.17|235.09|235.22|235.09|235.17|235.09|62
1763982370000|2025-11-24 11:06:10|235.22|235.04|235.22|235.14|235.22|235.14|235.22|235.04|8
1763982390000|2025-11-24 11:06:30|235.27||235.22||235.27||235.22||7
1763982400000|2025-11-24 11:06:40|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.04|16
1763982410000|2025-11-24 11:06:50||235.14||235.14||235.14||235.09|1
1763982420000|2025-11-24 11:07:00|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|6
1763982430000|2025-11-24 11:07:10|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|37
1763982440000|2025-11-24 11:07:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|0
1763982450000|2025-11-24 11:07:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|5
1763982460000|2025-11-24 11:07:40|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|2
1763982470000|2025-11-24 11:07:50|235.17||235.12||235.17||235.12||6
1763982490000|2025-11-24 11:08:10|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|26
1763982510000|2025-11-24 11:08:30|235.17||235.12||235.17||235.12||22
1763982520000|2025-11-24 11:08:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|6
1763982540000|2025-11-24 11:09:00||235.04||235.04||235.09||235.04|2
1763982550000|2025-11-24 11:09:10||235.09||235.09||235.09||235.04|11
1763982560000|2025-11-24 11:09:20|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.09|13
1763982570000|2025-11-24 11:09:30|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|8
1763982580000|2025-11-24 11:09:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|1
1763982590000|2025-11-24 11:09:50||235.09||235.09||235.14||235.09|7
1763982600000|2025-11-24 11:10:00||235.14||235.14||235.14||235.09|3
1763982610000|2025-11-24 11:10:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|54
1763982620000|2025-11-24 11:10:20|235.27||235.22||235.27||235.22||2
1763982630000|2025-11-24 11:10:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|1
1763982640000|2025-11-24 11:10:40|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|58
1763982650000|2025-11-24 11:10:50||235.19||235.24||235.24||235.19|9
1763982660000|2025-11-24 11:11:00|235.37|235.29|235.27|235.19|235.37|235.29|235.27|235.19|14
1763982670000|2025-11-24 11:11:10|235.32||235.32||235.32||235.27||19
1763982680000|2025-11-24 11:11:20|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.24|3
1763982690000|2025-11-24 11:11:30|235.37|235.19|235.32|235.24|235.37|235.24|235.32|235.19|15
1763982700000|2025-11-24 11:11:40|235.27|235.19|235.27|235.19|235.27|235.24|235.27|235.19|16
1763982710000|2025-11-24 11:11:50|235.22|235.14|235.22|235.09|235.22|235.14|235.17|235.09|6
1763982720000|2025-11-24 11:12:00|235.17|235.04|235.17|235.09|235.22|235.09|235.17|235.04|12
1763982730000|2025-11-24 11:12:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|0
1763982740000|2025-11-24 11:12:20|235.07|234.99|235.07|234.99|235.12|234.99|235.07|234.94|8
1763982750000|2025-11-24 11:12:30|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|7
1763982760000|2025-11-24 11:12:40|235.12|234.94|235.12|235.04|235.12|235.04|235.12|234.94|6
1763982770000|2025-11-24 11:12:50|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|2
1763982780000|2025-11-24 11:13:00|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.09|7
1763982790000|2025-11-24 11:13:10|235.27|235.19|235.27|235.14|235.27|235.19|235.27|235.14|2
1763982800000|2025-11-24 11:13:20|235.22|235.19|235.22|235.14|235.27|235.19|235.22|235.14|21
1763982810000|2025-11-24 11:13:30|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|53
1763982830000|2025-11-24 11:13:50||235.09||235.14||235.14||235.09|17
1763982840000|2025-11-24 11:14:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|24
1763982850000|2025-11-24 11:14:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|14
1763982860000|2025-11-24 11:14:20|235.17|235.09|235.17|235.04|235.17|235.09|235.17|235.04|14
1763982870000|2025-11-24 11:14:30|235.12|234.99|235.12|234.99|235.12|234.99|235.07|234.99|31
1763982880000|2025-11-24 11:14:40|235.07|235.04|235.07|234.99|235.12|235.04|235.07|234.99|44
1763982890000|2025-11-24 11:14:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|9
1763982900000|2025-11-24 11:15:00|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|11
1763982910000|2025-11-24 11:15:10|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|10
1763982920000|2025-11-24 11:15:20|234.97|234.89|235.02|234.89|235.02|234.94|234.97|234.89|9
1763982930000|2025-11-24 11:15:30|235.07|234.94|235.02|234.94|235.07|234.94|235.02|234.94|5
1763982940000|2025-11-24 11:15:40|235.07||235.07||235.07||235.07||1
1763982950000|2025-11-24 11:15:50|235.02||235.02||235.02||235.02||0
1763982970000|2025-11-24 11:16:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|20
1763982980000|2025-11-24 11:16:20|235.07|234.99|235.12|234.99|235.12|234.99|235.07|234.99|39
1763982990000|2025-11-24 11:16:30||235.04||235.04||235.04||235.04|4
1763983000000|2025-11-24 11:16:40||234.99||235.04||235.04||234.99|0
1763983010000|2025-11-24 11:16:50|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|15
1763983020000|2025-11-24 11:17:00|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|1
1763983030000|2025-11-24 11:17:10||234.94||234.94||234.94||234.94|2
1763983040000|2025-11-24 11:17:20||234.99||234.99||234.99||234.94|0
1763983050000|2025-11-24 11:17:30|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|5
1763983060000|2025-11-24 11:17:40|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|6
1763983070000|2025-11-24 11:17:50|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|7
1763983080000|2025-11-24 11:18:00|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|14
1763983090000|2025-11-24 11:18:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|1
1763983100000|2025-11-24 11:18:20|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|0
1763983110000|2025-11-24 11:18:30|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|4
1763983120000|2025-11-24 11:18:40|235.07||235.07||235.12||235.07||0
1763983130000|2025-11-24 11:18:50|235.12||235.12||235.12||235.07||7
1763983140000|2025-11-24 11:19:00|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|0
1763983150000|2025-11-24 11:19:10|235.07|234.99|235.12|234.99|235.12|234.99|235.07|234.99|0
1763983160000|2025-11-24 11:19:20|235.07|235.04|235.12|234.99|235.12|235.04|235.07|234.99|0
1763983170000|2025-11-24 11:19:30|235.17|235.04|235.12|235.04|235.17|235.04|235.12|235.04|92
1763983180000|2025-11-24 11:19:40|||||||||90
1763983190000|2025-11-24 11:19:50|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|21
1763983200000|2025-11-24 11:20:00|235.12|235.04|235.17|235.09|235.22|235.09|235.12|235.04|63
1763983210000|2025-11-24 11:20:10||235.04||235.09||235.09||235.04|27
1763983220000|2025-11-24 11:20:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|164
1763983240000|2025-11-24 11:20:40|235.17|235.09|235.17|235.09|235.17|235.14|235.17|235.09|0
1763983260000|2025-11-24 11:21:00||235.04||235.09||235.09||235.04|25
1763983270000|2025-11-24 11:21:10||235.04||235.04||235.04||235.04|2
1763983280000|2025-11-24 11:21:20|235.12|235.09|235.17|235.09|235.17|235.09|235.12|235.04|62
1763983290000|2025-11-24 11:21:30|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|34
1763983300000|2025-11-24 11:21:40|||||||||33
1763983310000|2025-11-24 11:21:50|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|78
1763983320000|2025-11-24 11:22:00|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|13
1763983330000|2025-11-24 11:22:10|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|27
1763983340000|2025-11-24 11:22:20|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|17
1763983350000|2025-11-24 11:22:30|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|168
1763983360000|2025-11-24 11:22:40|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|34
1763983370000|2025-11-24 11:22:50|234.97||234.92||234.97||234.92||0
1763983380000|2025-11-24 11:23:00|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|36
1763983390000|2025-11-24 11:23:10|234.97|234.79|234.92|234.79|234.97|234.84|234.92|234.79|4
1763983400000|2025-11-24 11:23:20||234.84||234.84||234.84||234.84|29
1763983410000|2025-11-24 11:23:30|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.89|74
1763983420000|2025-11-24 11:23:40|235.02||234.97||235.02||234.97||39
1763983430000|2025-11-24 11:23:50|||||||||39
1763983440000|2025-11-24 11:24:00|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|79
1763983450000|2025-11-24 11:24:10|235.12|234.99|235.12|235.04|235.12|235.04|235.12|234.94|16
1763983470000|2025-11-24 11:24:30|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|9
1763983480000|2025-11-24 11:24:40|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|2
1763983490000|2025-11-24 11:24:50|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|3
1763983500000|2025-11-24 11:25:00|234.97||234.97||234.97||234.92||25
1763983510000|2025-11-24 11:25:10||234.89||234.89||234.89||234.84|0
1763983520000|2025-11-24 11:25:20|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|3
1763983530000|2025-11-24 11:25:30|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|4
1763983540000|2025-11-24 11:25:40|234.92|234.84|234.82|234.74|234.92|234.84|234.82|234.74|22
1763983550000|2025-11-24 11:25:50|234.87|234.69|234.77|234.69|234.87|234.69|234.77|234.69|10
1763983560000|2025-11-24 11:26:00|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|23
1763983570000|2025-11-24 11:26:10|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|0
1763983580000|2025-11-24 11:26:20|234.77|234.64|234.67|234.59|234.82|234.64|234.67|234.59|215
1763983590000|2025-11-24 11:26:30|234.72|234.64|234.77|234.69|234.77|234.69|234.67|234.59|26
1763983600000|2025-11-24 11:26:40|234.72|234.64|234.72|234.64|234.72|234.69|234.72|234.64|9
1763983610000|2025-11-24 11:26:50|234.77|234.59|234.72|234.64|234.77|234.64|234.72|234.59|2
1763983620000|2025-11-24 11:27:00|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|1
1763983630000|2025-11-24 11:27:10||234.59||234.59||234.59||234.59|8
1763983640000|2025-11-24 11:27:20|234.67|234.54|234.67|234.54|234.67|234.59|234.62|234.54|6
1763983650000|2025-11-24 11:27:30|234.62|234.59|234.62|234.54|234.67|234.59|234.62|234.54|6
1763983660000|2025-11-24 11:27:40|234.67|234.49|234.62|234.49|234.67|234.54|234.62|234.49|178
1763983670000|2025-11-24 11:27:50|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|29
1763983680000|2025-11-24 11:28:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|18
1763983690000|2025-11-24 11:28:10||234.54||234.59||234.59||234.54|10
1763983700000|2025-11-24 11:28:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|67
1763983710000|2025-11-24 11:28:30|234.57|234.49|234.57|234.49|234.62|234.49|234.57|234.49|8
1763983720000|2025-11-24 11:28:40|234.52|234.44|234.52|234.44|234.57|234.44|234.52|234.44|129
1763983730000|2025-11-24 11:28:50|234.57||234.52||234.57||234.52||5
1763983750000|2025-11-24 11:29:10|||||||||262
1763983760000|2025-11-24 11:29:20|234.57||234.52||234.57||234.52||1
1763983770000|2025-11-24 11:29:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|2
1763983780000|2025-11-24 11:29:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|6
1763983790000|2025-11-24 11:29:50|234.62|234.49|234.67|234.54|234.67|234.59|234.57|234.49|167
1763983800000|2025-11-24 11:30:00|234.77|234.59|234.72|234.64|234.77|234.69|234.72|234.59|36
1763983810000|2025-11-24 11:30:10|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|5
1763983820000|2025-11-24 11:30:20|234.72||234.72||234.77||234.72||1
1763983830000|2025-11-24 11:30:30|234.77||234.77||234.77||234.77||40
1763983840000|2025-11-24 11:30:40|234.72|234.59|234.72|234.64|234.72|234.64|234.72|234.59|30
1763983850000|2025-11-24 11:30:50|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|8
1763983860000|2025-11-24 11:31:00|234.67|234.54|234.62|234.54|234.72|234.54|234.62|234.54|4
1763983870000|2025-11-24 11:31:10|234.67|234.49|234.62|234.54|234.67|234.54|234.57|234.49|6
1763983880000|2025-11-24 11:31:20|234.67|234.49|234.57|234.49|234.67|234.49|234.57|234.49|3
1763983900000|2025-11-24 11:31:40|234.62|234.44|234.62|234.54|234.62|234.54|234.62|234.44|1
1763983910000|2025-11-24 11:31:50|234.67||234.67||234.67||234.62||4
1763983920000|2025-11-24 11:32:00|234.72|234.59|234.72|234.64|234.72|234.64|234.72|234.59|1
1763983930000|2025-11-24 11:32:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|11
1763983940000|2025-11-24 11:32:20|234.72||234.67||234.72||234.67||14
1763983960000|2025-11-24 11:32:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1763983970000|2025-11-24 11:32:50|234.77||234.72||234.77||234.72||59
1763983980000|2025-11-24 11:33:00|||||||||2
1763983990000|2025-11-24 11:33:10|234.67|234.59|234.62|234.49|234.67|234.59|234.62|234.49|27
1763984000000|2025-11-24 11:33:20|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.49|36
1763984010000|2025-11-24 11:33:30|234.57||234.57||234.57||234.57||37
1763984020000|2025-11-24 11:33:40||234.44||234.44||234.44||234.44|10
1763984030000|2025-11-24 11:33:50|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|0
1763984040000|2025-11-24 11:34:00|234.52|234.49|234.57|234.49|234.57|234.49|234.52|234.44|0
1763984050000|2025-11-24 11:34:10|234.52|234.44|234.57|234.44|234.57|234.44|234.52|234.44|8
1763984060000|2025-11-24 11:34:20|234.52|234.49|234.57|234.44|234.57|234.49|234.52|234.44|16
1763984070000|2025-11-24 11:34:30||234.49||234.44||234.49||234.44|6
1763984080000|2025-11-24 11:34:40|234.62|234.49|234.62|234.54|234.62|234.54|234.62|234.49|1
1763984090000|2025-11-24 11:34:50|234.67||234.62||234.67||234.62||1
1763984100000|2025-11-24 11:35:00|234.57|234.49|234.57|234.49|234.62|234.54|234.57|234.49|2
1763984120000|2025-11-24 11:35:20|||||||||1
1763984130000|2025-11-24 11:35:30|234.62||234.62||234.62||234.57||1
1763984140000|2025-11-24 11:35:40|234.57||234.57||234.57||234.57||0
1763984150000|2025-11-24 11:35:50|234.62||234.62||234.62||234.57||1
1763984160000|2025-11-24 11:36:00|234.57|234.54|234.62|234.49|234.62|234.54|234.57|234.49|3
1763984170000|2025-11-24 11:36:10|234.67|234.54|234.67|234.59|234.67|234.59|234.67|234.54|65
1763984180000|2025-11-24 11:36:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|7
1763984190000|2025-11-24 11:36:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|12
1763984200000|2025-11-24 11:36:40|234.77|234.64|234.82|234.69|234.82|234.69|234.77|234.64|49
1763984210000|2025-11-24 11:36:50|234.87|234.74|234.87|234.79|234.87|234.79|234.87|234.74|19
1763984220000|2025-11-24 11:37:00|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|1
1763984230000|2025-11-24 11:37:10|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|5
1763984240000|2025-11-24 11:37:20|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|2
1763984250000|2025-11-24 11:37:30|234.92|234.89|234.97|234.84|234.97|234.89|234.92|234.84|6
1763984260000|2025-11-24 11:37:40||234.89||234.89||234.89||234.84|4
1763984280000|2025-11-24 11:38:00|||||||||9
1763984290000|2025-11-24 11:38:10|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|2
1763984300000|2025-11-24 11:38:20|235.02||234.97||235.02||234.97||9
1763984310000|2025-11-24 11:38:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|0
1763984320000|2025-11-24 11:38:40|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|2925
1763984330000|2025-11-24 11:38:50|234.87|234.79|234.92|234.79|234.92|234.84|234.87|234.79|38
1763984340000|2025-11-24 11:39:00|234.87|234.84|234.92|234.79|234.92|234.84|234.87|234.79|0
1763984350000|2025-11-24 11:39:10|234.87|234.84|234.87|234.79|234.87|234.84|234.87|234.79|2
1763984360000|2025-11-24 11:39:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|7
1763984370000|2025-11-24 11:39:30|234.87||234.82||234.87||234.82||36
1763984380000|2025-11-24 11:39:40||234.69||234.74||234.74||234.69|13
1763984390000|2025-11-24 11:39:50|234.87||234.82||234.87||234.82||2
1763984400000|2025-11-24 11:40:00|234.87|234.79|234.87|234.74|234.92|234.79|234.82|234.74|4
1763984410000|2025-11-24 11:40:10|234.82||234.82||234.82||234.82||0
1763984420000|2025-11-24 11:40:20|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.79|11
1763984430000|2025-11-24 11:40:30|234.82|234.74|234.77|234.69|234.87|234.74|234.77|234.69|6
1763984440000|2025-11-24 11:40:40|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|4
1763984450000|2025-11-24 11:40:50||234.69||234.64||234.69||234.64|0
1763984460000|2025-11-24 11:41:00|234.72|234.69|234.77|234.69|234.77|234.69|234.72|234.69|3
1763984500000|2025-11-24 11:41:40|234.72|234.64|234.72|234.59|234.77|234.64|234.67|234.59|29
1763984510000|2025-11-24 11:41:50|234.67|234.54|234.67|234.54|234.67|234.59|234.67|234.54|6
1763984520000|2025-11-24 11:42:00|234.62||234.62||234.62||234.62||4
1763984530000|2025-11-24 11:42:10|234.67|234.59|234.67|234.54|234.67|234.59|234.62|234.54|4
1763984540000|2025-11-24 11:42:20||234.59||234.59||234.59||234.54|0
1763984550000|2025-11-24 11:42:30|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|0
1763984560000|2025-11-24 11:42:40|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.59|1
1763984570000|2025-11-24 11:42:50|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|50
1763984580000|2025-11-24 11:43:00|||||||||6
1763984620000|2025-11-24 11:43:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|35
1763984630000|2025-11-24 11:43:50||234.59||234.64||234.64||234.59|0
1763984640000|2025-11-24 11:44:00|234.77|234.59|234.82|234.74|234.82|234.74|234.77|234.59|48
1763984660000|2025-11-24 11:44:20|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|31
1763984670000|2025-11-24 11:44:30|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|13
1763984680000|2025-11-24 11:44:40|234.82|234.74|234.82|234.74|234.87|234.79|234.82|234.74|54
1763984690000|2025-11-24 11:44:50|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|18
1763984700000|2025-11-24 11:45:00|234.82|234.69|234.77|234.69|234.82|234.69|234.77|234.69|10
1763984710000|2025-11-24 11:45:10|234.82||234.82||234.82||234.77||22
1763984720000|2025-11-24 11:45:20|234.77||234.77||234.82||234.77||0
1763984740000|2025-11-24 11:45:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|19
1763984760000|2025-11-24 11:46:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|18
1763984770000|2025-11-24 11:46:10|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|7
1763984780000|2025-11-24 11:46:20|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.59|10
1763984810000|2025-11-24 11:46:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|14
1763984820000|2025-11-24 11:47:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|14
1763984830000|2025-11-24 11:47:10|||||||||1
1763984860000|2025-11-24 11:47:40|234.72||234.67||234.72||234.67||8
1763984870000|2025-11-24 11:47:50|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|4
1763984880000|2025-11-24 11:48:00|234.67||234.62||234.67||234.62||17
1763984890000|2025-11-24 11:48:10|234.67|234.59|234.67|234.54|234.67|234.59|234.62|234.54|12
1763984900000|2025-11-24 11:48:20|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.59|13
1763984910000|2025-11-24 11:48:30|234.72||234.72||234.72||234.72||5
1763984920000|2025-11-24 11:48:40||234.64||234.64||234.64||234.64|0
1763984930000|2025-11-24 11:48:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|27
1763984940000|2025-11-24 11:49:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|134
1763984950000|2025-11-24 11:49:10|234.77|234.69|234.77|234.64|234.77|234.69|234.77|234.64|162
1763984960000|2025-11-24 11:49:20||234.69||234.69||234.69||234.64|42
1763984970000|2025-11-24 11:49:30|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.69|26
1763985000000|2025-11-24 11:50:00|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|21
1763985010000|2025-11-24 11:50:10||234.74||234.74||234.74||234.74|25
1763985020000|2025-11-24 11:50:20|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|89
1763985030000|2025-11-24 11:50:30|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|52
1763985040000|2025-11-24 11:50:40|234.92|234.84|234.92|234.79|234.92|234.84|234.87|234.79|100
1763985050000|2025-11-24 11:50:50|234.97|234.84|234.97|234.89|234.97|234.89|234.92|234.84|30
1763985060000|2025-11-24 11:51:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|44
1763985070000|2025-11-24 11:51:10|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|363
1763985080000|2025-11-24 11:51:20||234.84||234.84||234.89||234.84|56
1763985090000|2025-11-24 11:51:30|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.89|6
1763985100000|2025-11-24 11:51:40|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|14
1763985110000|2025-11-24 11:51:50|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|12
1763985120000|2025-11-24 11:52:00||234.79||234.84||234.84||234.79|44
1763985150000|2025-11-24 11:52:30|234.97|234.89|235.07|234.99|235.07|234.99|234.97|234.89|34
1763985160000|2025-11-24 11:52:40|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|98
1763985170000|2025-11-24 11:52:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|124
1763985180000|2025-11-24 11:53:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|4
1763985190000|2025-11-24 11:53:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|12
1763985200000|2025-11-24 11:53:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|12
1763985210000|2025-11-24 11:53:30|235.02|234.94|235.07|234.99|235.12|234.99|235.02|234.94|274
1763985220000|2025-11-24 11:53:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|24
1763985230000|2025-11-24 11:53:50|||||||||117
1763985240000|2025-11-24 11:54:00|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|18
1763985250000|2025-11-24 11:54:10||234.99||235.04||235.04||234.99|0
1763985260000|2025-11-24 11:54:20|235.07|234.99|235.07|234.99|235.07|235.04|235.07|234.99|6
1763985270000|2025-11-24 11:54:30|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|12
1763985280000|2025-11-24 11:54:40|235.12||235.07||235.12||235.07||11
1763985300000|2025-11-24 11:55:00|235.02|234.94|235.12|235.04|235.12|235.04|235.02|234.94|61
1763985310000|2025-11-24 11:55:10|||||||||3
1763985320000|2025-11-24 11:55:20|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|243
1763985330000|2025-11-24 11:55:30|235.27|235.14|235.17|235.09|235.27|235.14|235.17|235.09|40
1763985340000|2025-11-24 11:55:40|||||||||7
1763985350000|2025-11-24 11:55:50|235.22||235.22||235.22||235.22||1
1763985360000|2025-11-24 11:56:00|235.17|235.14|235.22|235.14|235.27|235.14|235.17|235.09|0
1763985370000|2025-11-24 11:56:10|||||||||12
1763985380000|2025-11-24 11:56:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|8
1763985390000|2025-11-24 11:56:30|235.32|235.24|235.22|235.14|235.32|235.24|235.22|235.14|47
1763985400000|2025-11-24 11:56:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|33
1763985410000|2025-11-24 11:56:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|40
1763985420000|2025-11-24 11:57:00|||||||||4
1763985430000|2025-11-24 11:57:10|||||||||2
1763985440000|2025-11-24 11:57:20|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|9
1763985450000|2025-11-24 11:57:30|||||||||5
1763985460000|2025-11-24 11:57:40|235.22|235.14|235.27|235.14|235.27|235.14|235.17|235.09|58
1763985470000|2025-11-24 11:57:50|235.22|235.19|235.22|235.14|235.27|235.19|235.22|235.14|31
1763985480000|2025-11-24 11:58:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.04|25
1763985490000|2025-11-24 11:58:10|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|7
1763985500000|2025-11-24 11:58:20|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|39
1763985520000|2025-11-24 11:58:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|21
1763985540000|2025-11-24 11:59:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|9
1763985550000|2025-11-24 11:59:10||234.94||234.94||234.94||234.94|2
1763985560000|2025-11-24 11:59:20|235.12|234.99|235.07|234.99|235.12|234.99|235.07|234.94|11
1763985570000|2025-11-24 11:59:30|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|55
1763985580000|2025-11-24 11:59:40|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|0
1763985600000|2025-11-24 12:00:00|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|14
1763985610000|2025-11-24 12:00:10|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|11
1763985620000|2025-11-24 12:00:20|234.82|234.64|234.72|234.64|234.82|234.64|234.72|234.64|26
1763985630000|2025-11-24 12:00:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|8
1763985640000|2025-11-24 12:00:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|18
1763985660000|2025-11-24 12:01:00|||||||||2
1763985670000|2025-11-24 12:01:10|234.87|234.74|234.82|234.74|234.87|234.74|234.82|234.74|11
1763985680000|2025-11-24 12:01:20|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|14
1763985690000|2025-11-24 12:01:30||234.69||234.69||234.74||234.69|0
1763985700000|2025-11-24 12:01:40|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|4
1763985720000|2025-11-24 12:02:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|11
1763985740000|2025-11-24 12:02:20|234.82|234.74|234.82|234.74|234.87|234.74|234.82|234.74|13
1763985750000|2025-11-24 12:02:30|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|7
1763985760000|2025-11-24 12:02:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|6
1763985770000|2025-11-24 12:02:50|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|30
1763985780000|2025-11-24 12:03:00|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|38
1763985800000|2025-11-24 12:03:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|18
1763985810000|2025-11-24 12:03:30|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|6
1763985820000|2025-11-24 12:03:40|234.87||234.82||234.87||234.82||32
1763985830000|2025-11-24 12:03:50|234.77|234.64|234.77|234.69|234.77|234.69|234.72|234.64|12
1763985850000|2025-11-24 12:04:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|26
1763985860000|2025-11-24 12:04:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|8
1763985870000|2025-11-24 12:04:30|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|36
1763985880000|2025-11-24 12:04:40|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.59|20
1763985900000|2025-11-24 12:05:00||234.54||234.59||234.59||234.54|20
1763985910000|2025-11-24 12:05:10|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|41
1763985920000|2025-11-24 12:05:20|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|14
1763985930000|2025-11-24 12:05:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|8
1763985940000|2025-11-24 12:05:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|10
1763985950000|2025-11-24 12:05:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|16
1763985960000|2025-11-24 12:06:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|17
1763985970000|2025-11-24 12:06:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|26
1763985980000|2025-11-24 12:06:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|39
1763985990000|2025-11-24 12:06:30|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|6
1763986040000|2025-11-24 12:07:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|27
1763986060000|2025-11-24 12:07:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|8
1763986080000|2025-11-24 12:08:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|5
1763986090000|2025-11-24 12:08:10|||||||||1
1763986110000|2025-11-24 12:08:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|10
1763986130000|2025-11-24 12:08:50|235.02|234.89|234.97|234.89|235.02|234.94|234.97|234.89|36
1763986140000|2025-11-24 12:09:00|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|104
1763986150000|2025-11-24 12:09:10|234.92||234.87||234.92||234.87||29
1763986160000|2025-11-24 12:09:20|234.77|234.69|234.87|234.79|234.87|234.79|234.77|234.69|205
1763986170000|2025-11-24 12:09:30|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|0
1763986180000|2025-11-24 12:09:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|20
1763986190000|2025-11-24 12:09:50|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|31
1763986200000|2025-11-24 12:10:00||234.84||234.84||234.89||234.84|21
1763986210000|2025-11-24 12:10:10|234.92||234.92||234.92||234.92||0
1763986220000|2025-11-24 12:10:20|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|23
1763986230000|2025-11-24 12:10:30|234.82|234.74|234.82|234.74|234.87|234.74|234.82|234.74|4
1763986240000|2025-11-24 12:10:40|234.87||234.82||234.87||234.82||0
1763986250000|2025-11-24 12:10:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.74|3
1763986260000|2025-11-24 12:11:00|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|1
1763986270000|2025-11-24 12:11:10|234.92||234.87||234.92||234.87||14
1763986280000|2025-11-24 12:11:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|1
1763986290000|2025-11-24 12:11:30|||||||||9
1763986310000|2025-11-24 12:11:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.74|22
1763986320000|2025-11-24 12:12:00|||||||||10
1763986330000|2025-11-24 12:12:10|||||||||1400
1763986340000|2025-11-24 12:12:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2106
1763986350000|2025-11-24 12:12:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|4
1763986360000|2025-11-24 12:12:40|||||||||4
1763986370000|2025-11-24 12:12:50|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|9
1763986380000|2025-11-24 12:13:00|234.77||234.77||234.77||234.77||0
1763986390000|2025-11-24 12:13:10|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|12
1763986400000|2025-11-24 12:13:20|||||||||78
1763986410000|2025-11-24 12:13:30||234.69||234.74||234.74||234.69|14
1763986420000|2025-11-24 12:13:40||234.69||234.74||234.74||234.69|3
1763986440000|2025-11-24 12:14:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|13
1763986450000|2025-11-24 12:14:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1763986500000|2025-11-24 12:15:00|||||||||1
1763986520000|2025-11-24 12:15:20|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|21
1763986530000|2025-11-24 12:15:30|234.87||234.82||234.87||234.82||16
1763986540000|2025-11-24 12:15:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|13
1763986550000|2025-11-24 12:15:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|12
1763986560000|2025-11-24 12:16:00|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|71
1763986570000|2025-11-24 12:16:10|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|8
1763986590000|2025-11-24 12:16:30|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|27
1763986600000|2025-11-24 12:16:40|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|15
1763986610000|2025-11-24 12:16:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|6
1763986620000|2025-11-24 12:17:00|234.82||234.77||234.82||234.77||23
1763986630000|2025-11-24 12:17:10|234.82||234.82||234.82||234.82||27
1763986640000|2025-11-24 12:17:20|234.87|234.74|234.87|234.74|234.87|234.74|234.87|234.74|20
1763986650000|2025-11-24 12:17:30|234.82|234.79|234.92|234.79|234.92|234.79|234.82|234.74|51
1763986660000|2025-11-24 12:17:40|234.97|234.84|234.97|234.84|234.97|234.84|234.92|234.84|24
1763986670000|2025-11-24 12:17:50|234.92||234.92||234.92||234.92||1
1763986680000|2025-11-24 12:18:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|25
1763986690000|2025-11-24 12:18:10|||||||||14
1763986700000|2025-11-24 12:18:20|234.92|234.84|234.87|234.74|234.92|234.84|234.87|234.74|33
1763986710000|2025-11-24 12:18:30|234.82||234.82||234.82||234.82||0
1763986720000|2025-11-24 12:18:40|||||||||13
1763986740000|2025-11-24 12:19:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|10
1763986750000|2025-11-24 12:19:10|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|12
1763986760000|2025-11-24 12:19:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1763986780000|2025-11-24 12:19:40|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|11
1763986790000|2025-11-24 12:19:50|||||||||2
1763986800000|2025-11-24 12:20:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|20
1763986810000|2025-11-24 12:20:10|234.67||234.67||234.67||234.62||9
1763986820000|2025-11-24 12:20:20||234.59||234.59||234.59||234.54|4
1763986830000|2025-11-24 12:20:30|||||||||9
1763986840000|2025-11-24 12:20:40|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.59|13
1763986850000|2025-11-24 12:20:50|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.54|205
1763986860000|2025-11-24 12:21:00|234.72||234.67||234.72||234.67||0
1763986870000|2025-11-24 12:21:10|234.72||234.72||234.72||234.67||3
1763986880000|2025-11-24 12:21:20||234.64||234.64||234.64||234.59|2
1763986900000|2025-11-24 12:21:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|6
1763986910000|2025-11-24 12:21:50|||||||||5
1763986920000|2025-11-24 12:22:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|2
1763986930000|2025-11-24 12:22:10|234.57|234.49|234.57|234.49|234.57|234.54|234.57|234.49|41
1763986950000|2025-11-24 12:22:30|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|65
1763986960000|2025-11-24 12:22:40|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.59|24
1763986970000|2025-11-24 12:22:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|20
1763986980000|2025-11-24 12:23:00|234.77|234.59|234.77|234.69|234.77|234.69|234.77|234.59|27
1763986990000|2025-11-24 12:23:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|4
1763987010000|2025-11-24 12:23:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|3
1763987030000|2025-11-24 12:23:50|||||||||6
1763987040000|2025-11-24 12:24:00|234.62|234.54|234.62|234.54|234.67|234.59|234.62|234.54|16
1763987050000|2025-11-24 12:24:10|234.67|234.44|234.57|234.44|234.67|234.49|234.52|234.44|350
1763987060000|2025-11-24 12:24:20||234.49||234.49||234.49||234.49|0
1763987070000|2025-11-24 12:24:30|234.62||234.57||234.62||234.57||23
1763987080000|2025-11-24 12:24:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|17
1763987090000|2025-11-24 12:24:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|19
1763987100000|2025-11-24 12:25:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|111
1763987110000|2025-11-24 12:25:10|234.67|234.59|234.57|234.49|234.67|234.59|234.57|234.49|323
1763987120000|2025-11-24 12:25:20|234.62||234.57||234.62||234.57||10
1763987130000|2025-11-24 12:25:30|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|42
1763987140000|2025-11-24 12:25:40|234.72|234.59|234.72|234.64|234.72|234.64|234.72|234.59|25
1763987170000|2025-11-24 12:26:10|||||||||13
1763987180000|2025-11-24 12:26:20|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|125
1763987190000|2025-11-24 12:26:30|||||||||1
1763987210000|2025-11-24 12:26:50|||||||||6
1763987220000|2025-11-24 12:27:00|||||||||4
1763987230000|2025-11-24 12:27:10|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|5
1763987240000|2025-11-24 12:27:20|234.77||234.72||234.77||234.72||6
1763987250000|2025-11-24 12:27:30|234.77||234.77||234.77||234.72||43
1763987260000|2025-11-24 12:27:40||234.69||234.69||234.69||234.64|52
1763987270000|2025-11-24 12:27:50|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|13
1763987280000|2025-11-24 12:28:00|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|110
1763987300000|2025-11-24 12:28:20||234.74||234.74||234.79||234.74|14
1763987310000|2025-11-24 12:28:30|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|13
1763987330000|2025-11-24 12:28:50|||||||||11
1763987340000|2025-11-24 12:29:00|||||||||68
1763987350000|2025-11-24 12:29:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|5
1763987360000|2025-11-24 12:29:20|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|134
1763987380000|2025-11-24 12:29:40|234.82|234.69|234.82|234.69|234.82|234.74|234.77|234.69|882
1763987390000|2025-11-24 12:29:50|234.77|234.74|234.87|234.79|234.87|234.79|234.77|234.74|57
1763987400000|2025-11-24 12:30:00|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|16
1763987410000|2025-11-24 12:30:10|234.97|234.79|234.92|234.84|234.97|234.89|234.92|234.79|48
1763987420000|2025-11-24 12:30:20|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|24
1763987430000|2025-11-24 12:30:30|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|21
1763987450000|2025-11-24 12:30:50|||||||||4
1763987460000|2025-11-24 12:31:00||234.74||234.79||234.79||234.74|5
1763987470000|2025-11-24 12:31:10|234.82|234.74|234.87|234.79|234.92|234.79|234.82|234.74|34
1763987490000|2025-11-24 12:31:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|25
1763987500000|2025-11-24 12:31:40|234.97|234.79|234.97|234.89|234.97|234.89|234.97|234.79|7
1763987510000|2025-11-24 12:31:50|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|15
1763987520000|2025-11-24 12:32:00|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|40
1763987530000|2025-11-24 12:32:10|235.02||234.97||235.02||234.97||19
1763987540000|2025-11-24 12:32:20|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|3
1763987550000|2025-11-24 12:32:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|2
1763987560000|2025-11-24 12:32:40||234.79||234.84||234.84||234.79|1
1763987570000|2025-11-24 12:32:50|||||||||1
1763987580000|2025-11-24 12:33:00|234.97|234.79|234.87|234.79|234.97|234.79|234.87|234.79|32
1763987600000|2025-11-24 12:33:20|234.82|234.74|234.82|234.74|234.87|234.74|234.82|234.74|45
1763987630000|2025-11-24 12:33:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|7
1763987640000|2025-11-24 12:34:00|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|27
1763987650000|2025-11-24 12:34:10|234.97||234.92||234.97||234.92||11
1763987660000|2025-11-24 12:34:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|6
1763987670000|2025-11-24 12:34:30||234.74||234.74||234.79||234.74|22
1763987680000|2025-11-24 12:34:40|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|27
1763987690000|2025-11-24 12:34:50|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|35
1763987700000|2025-11-24 12:35:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1763987710000|2025-11-24 12:35:10|234.82||234.82||234.82||234.82||8
1763987720000|2025-11-24 12:35:20|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.69|8
1763987730000|2025-11-24 12:35:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|75
1763987760000|2025-11-24 12:36:00|||||||||69
1763987780000|2025-11-24 12:36:20|234.82||234.77||234.82||234.77||175
1763987790000|2025-11-24 12:36:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|130
1763987800000|2025-11-24 12:36:40||234.59||234.59||234.64||234.59|19
1763987810000|2025-11-24 12:36:50|234.67|234.64|234.72|234.64|234.72|234.64|234.67|234.59|7
1763987820000|2025-11-24 12:37:00|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|80
1763987830000|2025-11-24 12:37:10|234.67|234.64|234.77|234.69|234.77|234.69|234.67|234.59|39
1763987840000|2025-11-24 12:37:20|||||||||4
1763987850000|2025-11-24 12:37:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|249
1763987870000|2025-11-24 12:37:50|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|5
1763987880000|2025-11-24 12:38:00|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|22
1763987900000|2025-11-24 12:38:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|76
1763987910000|2025-11-24 12:38:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|12
1763987920000|2025-11-24 12:38:40|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|22
1763987930000|2025-11-24 12:38:50|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|23
1763987940000|2025-11-24 12:39:00|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|22
1763987950000|2025-11-24 12:39:10|234.82||234.82||234.87||234.82||6
1763988000000|2025-11-24 12:40:00|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|30
1763988010000|2025-11-24 12:40:10|||||||||3
1763988020000|2025-11-24 12:40:20||234.69||234.74||234.74||234.69|32
1763988030000|2025-11-24 12:40:30||234.69||234.74||234.74||234.69|46
1763988040000|2025-11-24 12:40:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|3
1763988050000|2025-11-24 12:40:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|6
1763988060000|2025-11-24 12:41:00|234.67|234.54|234.67|234.59|234.67|234.59|234.67|234.54|53
1763988090000|2025-11-24 12:41:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1763988100000|2025-11-24 12:41:40|234.67||234.67||234.67||234.67||4
1763988110000|2025-11-24 12:41:50|234.62|234.49|234.62|234.54|234.62|234.54|234.57|234.49|12
1763988150000|2025-11-24 12:42:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|19
1763988160000|2025-11-24 12:42:40|||||||||24
1763988170000|2025-11-24 12:42:50|||||||||1
1763988190000|2025-11-24 12:43:10|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.64|78
1763988230000|2025-11-24 12:43:50||234.59||234.64||234.64||234.59|13
1763988240000|2025-11-24 12:44:00|234.67|234.54|234.62|234.54|234.67|234.54|234.62|234.54|46
1763988260000|2025-11-24 12:44:20|||||||||1
1763988270000|2025-11-24 12:44:30|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|13
1763988280000|2025-11-24 12:44:40|234.62|234.54|234.62|234.49|234.62|234.54|234.57|234.49|15
1763988290000|2025-11-24 12:44:50|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.54|1
1763988300000|2025-11-24 12:45:00|234.57|234.49|234.57|234.49|234.57|234.54|234.57|234.49|63
1763988310000|2025-11-24 12:45:10|234.62|234.54|234.67|234.54|234.67|234.54|234.62|234.54|12
1763988320000|2025-11-24 12:45:20|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|25
1763988330000|2025-11-24 12:45:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.54|16
1763988340000|2025-11-24 12:45:40|234.72||234.72||234.72||234.72||7
1763988350000|2025-11-24 12:45:50|234.67|234.64|234.67|234.59|234.67|234.64|234.67|234.59|5
1763988360000|2025-11-24 12:46:00|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|10
1763988380000|2025-11-24 12:46:20|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|4
1763988390000|2025-11-24 12:46:30|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.59|5
1763988400000|2025-11-24 12:46:40|||||||||1
1763988410000|2025-11-24 12:46:50|||||||||1
1763988420000|2025-11-24 12:47:00|||||||||2
1763988430000|2025-11-24 12:47:10|234.72|234.64|234.72|234.64|234.72|234.64|234.67|234.64|7
1763988470000|2025-11-24 12:47:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|5
1763988480000|2025-11-24 12:48:00|||||||||1
1763988490000|2025-11-24 12:48:10|||||||||13
1763988500000|2025-11-24 12:48:20|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|16
1763988520000|2025-11-24 12:48:40|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|40
1763988540000|2025-11-24 12:49:00|234.87||234.82||234.87||234.82||10
1763988550000|2025-11-24 12:49:10|234.92|234.79|234.87|234.79|234.92|234.79|234.87|234.79|219
1763988570000|2025-11-24 12:49:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|85
1763988590000|2025-11-24 12:49:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|7
1763988600000|2025-11-24 12:50:00|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|25
1763988620000|2025-11-24 12:50:20|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|53
1763988630000|2025-11-24 12:50:30|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|53
1763988640000|2025-11-24 12:50:40|234.87||234.87||234.87||234.87||14
1763988650000|2025-11-24 12:50:50|234.82||234.82||234.82||234.82||4
1763988660000|2025-11-24 12:51:00||234.69||234.74||234.74||234.69|18
1763988670000|2025-11-24 12:51:10|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|22
1763988680000|2025-11-24 12:51:20|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|2
1763988690000|2025-11-24 12:51:30||234.64||234.59||234.64||234.59|10
1763988700000|2025-11-24 12:51:40||234.64||234.64||234.64||234.64|0
1763988720000|2025-11-24 12:52:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|19
1763988730000|2025-11-24 12:52:10|||||||||1
1763988740000|2025-11-24 12:52:20|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|30
1763988750000|2025-11-24 12:52:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|4
1763988770000|2025-11-24 12:52:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|18
1763988780000|2025-11-24 12:53:00|234.77|234.59|234.72|234.59|234.77|234.59|234.72|234.59|11
1763988790000|2025-11-24 12:53:10|234.67||234.67||234.67||234.67||0
1763988830000|2025-11-24 12:53:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|7
1763988860000|2025-11-24 12:54:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|10
1763988870000|2025-11-24 12:54:30|||||||||25
1763988880000|2025-11-24 12:54:40|234.82|234.64|234.82|234.74|234.82|234.74|234.82|234.64|60
1763988890000|2025-11-24 12:54:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|24
1763988900000|2025-11-24 12:55:00|234.87|234.74|234.82|234.74|234.87|234.74|234.82|234.69|15
1763988910000|2025-11-24 12:55:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|10
1763988920000|2025-11-24 12:55:20||234.64||234.64||234.64||234.64|4
1763988930000|2025-11-24 12:55:30||234.69||234.69||234.69||234.64|14
1763988950000|2025-11-24 12:55:50|234.82|234.74|234.82|234.69|234.82|234.74|234.82|234.69|9
1763988960000|2025-11-24 12:56:00||234.74||234.74||234.74||234.74|1
1763988970000|2025-11-24 12:56:10|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|30
1763988980000|2025-11-24 12:56:20|234.82||234.82||234.82||234.82||0
1763988990000|2025-11-24 12:56:30|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|7
1763989000000|2025-11-24 12:56:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1763989020000|2025-11-24 12:57:00|234.87||234.87||234.87||234.87||19
1763989030000|2025-11-24 12:57:10|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|20
1763989040000|2025-11-24 12:57:20|||||||||2
1763989060000|2025-11-24 12:57:40|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|30
1763989070000|2025-11-24 12:57:50|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|7
1763989080000|2025-11-24 12:58:00|||||||||16
1763989100000|2025-11-24 12:58:20|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|9
1763989110000|2025-11-24 12:58:30|||||||||5
1763989120000|2025-11-24 12:58:40|||||||||11
1763989130000|2025-11-24 12:58:50|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|28
1763989140000|2025-11-24 12:59:00|||||||||3
1763989160000|2025-11-24 12:59:20||234.74||234.74||234.74||234.74|4
1763989170000|2025-11-24 12:59:30||234.79||234.79||234.79||234.79|0
1763989190000|2025-11-24 12:59:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|20
1763989200000|2025-11-24 13:00:00|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|56
1763989210000|2025-11-24 13:00:10|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.84|7
1763989220000|2025-11-24 13:00:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|24
1763989230000|2025-11-24 13:00:30|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.69|12
1763989250000|2025-11-24 13:00:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|6
1763989260000|2025-11-24 13:01:00|234.92|234.74|234.82|234.74|234.92|234.74|234.82|234.74|36
1763989270000|2025-11-24 13:01:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|6
1763989280000|2025-11-24 13:01:20||234.74||234.79||234.79||234.74|1
1763989300000|2025-11-24 13:01:40|||||||||107
1763989310000|2025-11-24 13:01:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|52
1763989320000|2025-11-24 13:02:00|||||||||27
1763989330000|2025-11-24 13:02:10|||||||||1
1763989340000|2025-11-24 13:02:20|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|71
1763989350000|2025-11-24 13:02:30|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|14
1763989370000|2025-11-24 13:02:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|8
1763989380000|2025-11-24 13:03:00||234.84||234.89||234.89||234.84|2
1763989390000|2025-11-24 13:03:10|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|9
1763989400000|2025-11-24 13:03:20|||||||||6
1763989410000|2025-11-24 13:03:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|2
1763989420000|2025-11-24 13:03:40|||||||||1
1763989430000|2025-11-24 13:03:50|||||||||1
1763989440000|2025-11-24 13:04:00|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|36
1763989450000|2025-11-24 13:04:10|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.94|0
1763989480000|2025-11-24 13:04:40||234.89||234.94||234.94||234.89|37
1763989490000|2025-11-24 13:04:50|||||||||17
1763989500000|2025-11-24 13:05:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|37
1763989510000|2025-11-24 13:05:10|235.12||235.07||235.12||235.07||78
1763989520000|2025-11-24 13:05:20|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|14
1763989530000|2025-11-24 13:05:30|235.07|234.99|235.12|234.99|235.12|234.99|235.07|234.99|36
1763989540000|2025-11-24 13:05:40|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|31
1763989550000|2025-11-24 13:05:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|70
1763989560000|2025-11-24 13:06:00|||||||||8
1763989580000|2025-11-24 13:06:20|||||||||44
1763989590000|2025-11-24 13:06:30|||||||||74
1763989600000|2025-11-24 13:06:40|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|88
1763989610000|2025-11-24 13:06:50||235.04||235.09||235.09||235.04|136
1763989620000|2025-11-24 13:07:00|||||||||3
1763989630000|2025-11-24 13:07:10|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|62
1763989640000|2025-11-24 13:07:20|235.12|235.04|235.12|234.99|235.12|235.04|235.07|234.99|15
1763989650000|2025-11-24 13:07:30|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|6
1763989660000|2025-11-24 13:07:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|10
1763989670000|2025-11-24 13:07:50|235.22|235.14|235.12|235.04|235.22|235.14|235.12|235.04|25
1763989680000|2025-11-24 13:08:00|235.17|235.09|235.17|235.04|235.17|235.09|235.17|235.04|22
1763989690000|2025-11-24 13:08:10|235.12||235.17||235.17||235.12||10
1763989700000|2025-11-24 13:08:20|235.12||235.12||235.17||235.12||0
1763989710000|2025-11-24 13:08:30|235.17||235.12||235.17||235.12||0
1763989720000|2025-11-24 13:08:40||234.99||235.04||235.04||234.99|9
1763989730000|2025-11-24 13:08:50|235.17||235.17||235.17||235.12||1
1763989740000|2025-11-24 13:09:00|235.12|235.09|235.17|235.09|235.17|235.09|235.12|235.09|8
1763989750000|2025-11-24 13:09:10||235.04||235.04||235.04||235.04|3
1763989760000|2025-11-24 13:09:20||235.09||235.09||235.09||235.04|2
1763989770000|2025-11-24 13:09:30||235.04||235.09||235.09||235.04|2
1763989780000|2025-11-24 13:09:40|||||||||4
1763989790000|2025-11-24 13:09:50|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|1
1763989800000|2025-11-24 13:10:00|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|8
1763989810000|2025-11-24 13:10:10|235.17||235.12||235.17||235.12||10
1763989820000|2025-11-24 13:10:20|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.04|1
1763989840000|2025-11-24 13:10:40|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|5
1763989850000|2025-11-24 13:10:50|235.22|235.04|235.12|235.04|235.22|235.04|235.12|235.04|15
1763989860000|2025-11-24 13:11:00|235.17||235.12||235.17||235.12||0
1763989880000|2025-11-24 13:11:20|235.17||235.12||235.17||235.12||0
1763989890000|2025-11-24 13:11:30|235.07|234.99|235.12|234.99|235.12|235.04|235.07|234.99|22
1763989900000|2025-11-24 13:11:40|235.07|235.04|235.12|235.04|235.12|235.04|235.07|235.04|0
1763989910000|2025-11-24 13:11:50|||||||||2
1763989920000|2025-11-24 13:12:00|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|15
1763989930000|2025-11-24 13:12:10|235.12||235.12||235.17||235.12||0
1763989940000|2025-11-24 13:12:20|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|5
1763989950000|2025-11-24 13:12:30|235.17||235.17||235.17||235.12||0
1763989960000|2025-11-24 13:12:40||235.09||235.09||235.09||235.04|2
1763989970000|2025-11-24 13:12:50||235.04||235.04||235.04||235.04|6
1763989980000|2025-11-24 13:13:00||235.09||235.09||235.09||235.09|0
1763990000000|2025-11-24 13:13:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|1
1763990020000|2025-11-24 13:13:40|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|1
1763990030000|2025-11-24 13:13:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|2
1763990040000|2025-11-24 13:14:00|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|1519
1763990060000|2025-11-24 13:14:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|7
1763990070000|2025-11-24 13:14:30|||||||||1500
1763990080000|2025-11-24 13:14:40|||||||||12
1763990090000|2025-11-24 13:14:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|19
1763990100000|2025-11-24 13:15:00|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|114
1763990110000|2025-11-24 13:15:10|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|4
1763990120000|2025-11-24 13:15:20|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.14|43
1763990130000|2025-11-24 13:15:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|14
1763990140000|2025-11-24 13:15:40||235.19||235.24||235.24||235.19|11
1763990150000|2025-11-24 13:15:50|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|6
1763990160000|2025-11-24 13:16:00|235.37||235.32||235.37||235.32||18
1763990190000|2025-11-24 13:16:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|4
1763990200000|2025-11-24 13:16:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|12
1763990210000|2025-11-24 13:16:50|235.22|235.14|235.22|235.09|235.22|235.19|235.22|235.09|6
1763990220000|2025-11-24 13:17:00||235.14||235.09||235.14||235.09|6
1763990230000|2025-11-24 13:17:10|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|20
1763990240000|2025-11-24 13:17:20|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.14|6
1763990250000|2025-11-24 13:17:30||235.09||235.09||235.14||235.09|8
1763990260000|2025-11-24 13:17:40|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|24
1763990270000|2025-11-24 13:17:50|235.12|235.09|235.17|235.09|235.17|235.09|235.12|235.04|0
1763990280000|2025-11-24 13:18:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|13
1763990300000|2025-11-24 13:18:20|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|0
1763990310000|2025-11-24 13:18:30|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.14|7
1763990330000|2025-11-24 13:18:50||235.09||235.14||235.14||235.09|5
1763990340000|2025-11-24 13:19:00|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|3
1763990350000|2025-11-24 13:19:10||235.14||235.14||235.19||235.14|1
1763990360000|2025-11-24 13:19:20||235.19||235.19||235.19||235.19|2
1763990380000|2025-11-24 13:19:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|3
1763990390000|2025-11-24 13:19:50|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.14|28
1763990400000|2025-11-24 13:20:00||235.14||235.19||235.19||235.14|0
1763990410000|2025-11-24 13:20:10||235.14||235.19||235.19||235.14|1
1763990420000|2025-11-24 13:20:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|22
1763990440000|2025-11-24 13:20:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|38
1763990470000|2025-11-24 13:21:10|235.32|235.24|235.32|235.24|235.37|235.29|235.32|235.24|129
1763990490000|2025-11-24 13:21:30|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|7
1763990500000|2025-11-24 13:21:40|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.24|0
1763990510000|2025-11-24 13:21:50|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|6
1763990520000|2025-11-24 13:22:00|235.27|235.24|235.27|235.19|235.32|235.24|235.27|235.19|5
1763990530000|2025-11-24 13:22:10|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.24|76
1763990540000|2025-11-24 13:22:20||235.19||235.24||235.24||235.19|125
1763990550000|2025-11-24 13:22:30|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|4
1763990560000|2025-11-24 13:22:40|||||||||1
1763990570000|2025-11-24 13:22:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|11
1763990580000|2025-11-24 13:23:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|64
1763990590000|2025-11-24 13:23:10|||||||||2
1763990600000|2025-11-24 13:23:20|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|4
1763990620000|2025-11-24 13:23:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|39
1763990640000|2025-11-24 13:24:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|20
1763990650000|2025-11-24 13:24:10|||||||||37
1763990660000|2025-11-24 13:24:20|||||||||1
1763990670000|2025-11-24 13:24:30|235.37||235.32||235.37||235.32||66
1763990680000|2025-11-24 13:24:40|235.37||235.32||235.37||235.32||0
1763990700000|2025-11-24 13:25:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|76
1763990710000|2025-11-24 13:25:10|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|5
1763990720000|2025-11-24 13:25:20|235.32||235.27||235.32||235.27||1
1763990730000|2025-11-24 13:25:30|||||||||1
1763990740000|2025-11-24 13:25:40|235.22|235.09|235.22|235.14|235.22|235.14|235.22|235.09|6
1763990750000|2025-11-24 13:25:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|2
1763990760000|2025-11-24 13:26:00|||||||||12
1763990770000|2025-11-24 13:26:10|235.32||235.32||235.32||235.27||35
1763990780000|2025-11-24 13:26:20|235.27||235.27||235.27||235.27||6
1763990810000|2025-11-24 13:26:50|||||||||3
1763990820000|2025-11-24 13:27:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|2
1763990830000|2025-11-24 13:27:10|||||||||2
1763990840000|2025-11-24 13:27:20|||||||||1
1763990850000|2025-11-24 13:27:30|||||||||2
1763990860000|2025-11-24 13:27:40|||||||||26
1763990870000|2025-11-24 13:27:50|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|4
1763990880000|2025-11-24 13:28:00|235.32||235.32||235.32||235.27||0
1763990890000|2025-11-24 13:28:10|235.27||235.32||235.32||235.27||6
1763990900000|2025-11-24 13:28:20||235.24||235.24||235.24||235.24|0
1763990910000|2025-11-24 13:28:30|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|50
1763990920000|2025-11-24 13:28:40|235.27||235.27||235.32||235.27||0
1763990950000|2025-11-24 13:29:10|||||||||4
1763990980000|2025-11-24 13:29:40|235.32||235.27||235.32||235.27||5
1763990990000|2025-11-24 13:29:50|235.32||235.32||235.32||235.27||0
1763991000000|2025-11-24 13:30:00|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.24|0
1763991010000|2025-11-24 13:30:10|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|9
1763991020000|2025-11-24 13:30:20|235.37|235.29|235.37|235.24|235.37|235.29|235.32|235.24|7
1763991030000|2025-11-24 13:30:30|235.32|235.19|235.27|235.19|235.32|235.19|235.27|235.19|5
1763991050000|2025-11-24 13:30:50||235.14||235.19||235.19||235.14|2
1763991060000|2025-11-24 13:31:00|||||||||2
1763991070000|2025-11-24 13:31:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|7
1763991100000|2025-11-24 13:31:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1763991110000|2025-11-24 13:31:50||235.24||235.29||235.29||235.24|7
1763991120000|2025-11-24 13:32:00|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|19
1763991130000|2025-11-24 13:32:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|3
1763991140000|2025-11-24 13:32:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|9
1763991150000|2025-11-24 13:32:30||235.24||235.29||235.29||235.24|5
1763991170000|2025-11-24 13:32:50|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.29|11
1763991180000|2025-11-24 13:33:00|235.47||235.42||235.47||235.42||8
1763991200000|2025-11-24 13:33:20|||||||||2
1763991210000|2025-11-24 13:33:30|||||||||3
1763991220000|2025-11-24 13:33:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1763991230000|2025-11-24 13:33:50|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|5
1763991240000|2025-11-24 13:34:00|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|24
1763991260000|2025-11-24 13:34:20|235.47||235.42||235.47||235.42||207
1763991280000|2025-11-24 13:34:40|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|45
1763991290000|2025-11-24 13:34:50|235.37|235.34|235.42|235.34|235.42|235.34|235.37|235.34|7
1763991300000|2025-11-24 13:35:00|||||||||3
1763991310000|2025-11-24 13:35:10|||||||||9
1763991320000|2025-11-24 13:35:20||235.29||235.34||235.34||235.29|0
1763991330000|2025-11-24 13:35:30|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.29|21
1763991340000|2025-11-24 13:35:40|235.32|235.24|235.32|235.24|235.37|235.24|235.32|235.24|29
1763991350000|2025-11-24 13:35:50|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|2
1763991360000|2025-11-24 13:36:00|235.32|235.24|235.32|235.24|235.37|235.24|235.32|235.24|2
1763991370000|2025-11-24 13:36:10|235.27|235.19|235.37|235.29|235.37|235.29|235.27|235.19|29
1763991380000|2025-11-24 13:36:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1763991400000|2025-11-24 13:36:40||235.29||235.34||235.34||235.29|6
1763991410000|2025-11-24 13:36:50|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|8
1763991420000|2025-11-24 13:37:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.29|2
1763991430000|2025-11-24 13:37:10|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|1
1763991450000|2025-11-24 13:37:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1763991460000|2025-11-24 13:37:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|7
1763991480000|2025-11-24 13:38:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1763991490000|2025-11-24 13:38:10||235.24||235.29||235.29||235.24|3
1763991500000|2025-11-24 13:38:20|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|1
1763991510000|2025-11-24 13:38:30|235.32||235.27||235.32||235.27||0
1763991520000|2025-11-24 13:38:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|2
1763991530000|2025-11-24 13:38:50|235.32||235.32||235.32||235.32||0
1763991540000|2025-11-24 13:39:00||235.24||235.24||235.24||235.24|0
1763991550000|2025-11-24 13:39:10|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|3
1763991560000|2025-11-24 13:39:20|235.27|235.24|235.27|235.19|235.32|235.24|235.27|235.19|0
1763991570000|2025-11-24 13:39:30|235.32|235.14|235.27|235.14|235.32|235.19|235.27|235.14|0
1763991590000|2025-11-24 13:39:50|235.22||235.22||235.27||235.22||0
1763991600000|2025-11-24 13:40:00|235.27||235.22||235.27||235.22||3
1763991610000|2025-11-24 13:40:10|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|5
1763991620000|2025-11-24 13:40:20||235.04||235.04||235.04||235.04|1
1763991630000|2025-11-24 13:40:30||235.09||235.09||235.09||235.09|0
1763991640000|2025-11-24 13:40:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|1
1763991650000|2025-11-24 13:40:50|235.27|235.19|235.27|235.14|235.27|235.19|235.27|235.14|2
1763991660000|2025-11-24 13:41:00||235.19||235.19||235.19||235.14|0
1763991670000|2025-11-24 13:41:10|235.32||235.27||235.32||235.27||1
1763991680000|2025-11-24 13:41:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|10
1763991690000|2025-11-24 13:41:30||235.09||235.14||235.14||235.09|2
1763991700000|2025-11-24 13:41:40|235.17|235.09|235.17|235.09|235.22|235.14|235.17|235.09|21
1763991720000|2025-11-24 13:42:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|8
1763991730000|2025-11-24 13:42:10||234.99||234.99||234.99||234.99|13
1763991740000|2025-11-24 13:42:20|235.07|235.04|235.07|234.99|235.12|235.04|235.07|234.99|5
1763991750000|2025-11-24 13:42:30|235.12||235.07||235.12||235.07||0
1763991780000|2025-11-24 13:43:00|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|43
1763991790000|2025-11-24 13:43:10|235.02||235.02||235.02||235.02||13
1763991800000|2025-11-24 13:43:20|234.97|234.84|234.97|234.89|234.97|234.89|234.97|234.84|105
1763991810000|2025-11-24 13:43:30|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.94|5
1763991820000|2025-11-24 13:43:40|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|103
1763991830000|2025-11-24 13:43:50|235.07||235.02||235.07||235.02||0
1763991840000|2025-11-24 13:44:00|235.07||235.02||235.07||235.02||2
1763991850000|2025-11-24 13:44:10|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|12
1763991860000|2025-11-24 13:44:20|||||||||1
1763991870000|2025-11-24 13:44:30|235.07||235.02||235.07||235.02||0
1763991900000|2025-11-24 13:45:00|235.07||235.07||235.07||235.07||3
1763991910000|2025-11-24 13:45:10|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|38
1763991920000|2025-11-24 13:45:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|22
1763991930000|2025-11-24 13:45:30|235.07||235.07||235.07||235.07||2
1763991940000|2025-11-24 13:45:40|235.02|234.99|235.02|234.94|235.02|234.99|235.02|234.89|1
1763991960000|2025-11-24 13:46:00|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1763991980000|2025-11-24 13:46:20|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|18
1763991990000|2025-11-24 13:46:30|234.92|234.84|234.92|234.84|234.97|234.84|234.87|234.79|0
1763992000000|2025-11-24 13:46:40|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|2
1763992010000|2025-11-24 13:46:50|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|13
1763992020000|2025-11-24 13:47:00||234.74||234.74||234.79||234.74|20
1763992030000|2025-11-24 13:47:10||234.79||234.79||234.79||234.79|1
1763992040000|2025-11-24 13:47:20|234.92||234.92||234.92||234.92||2
1763992050000|2025-11-24 13:47:30|234.87|234.84|234.87|234.79|234.87|234.84|234.87|234.79|2
1763992060000|2025-11-24 13:47:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|1
1763992080000|2025-11-24 13:48:00|||||||||1
1763992100000|2025-11-24 13:48:20|234.87||234.87||234.87||234.87||12
1763992110000|2025-11-24 13:48:30||234.79||234.79||234.79||234.79|0
1763992120000|2025-11-24 13:48:40|234.92|234.84|234.92|234.79|234.92|234.84|234.92|234.79|7
1763992130000|2025-11-24 13:48:50|234.87||234.92||234.92||234.87||0
1763992140000|2025-11-24 13:49:00|234.87|234.84|234.87|234.79|234.92|234.84|234.87|234.79|1
1763992150000|2025-11-24 13:49:10|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.79|0
1763992160000|2025-11-24 13:49:20|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|4
1763992170000|2025-11-24 13:49:30|234.87||234.87||234.87||234.87||1
1763992190000|2025-11-24 13:49:50|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|2
1763992200000|2025-11-24 13:50:00|234.82||234.82||234.82||234.82||0
1763992220000|2025-11-24 13:50:20|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|17
1763992230000|2025-11-24 13:50:30|234.87||234.82||234.87||234.82||13
1763992250000|2025-11-24 13:50:50|234.87|234.79|234.82|234.69|234.87|234.79|234.77|234.69|63
1763992260000|2025-11-24 13:51:00|234.77||234.77||234.82||234.77||1
1763992270000|2025-11-24 13:51:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|0
1763992280000|2025-11-24 13:51:20||234.69||234.74||234.74||234.69|3
1763992290000|2025-11-24 13:51:30||234.69||234.74||234.74||234.69|6
1763992300000|2025-11-24 13:51:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|51
1763992310000|2025-11-24 13:51:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|55
1763992320000|2025-11-24 13:52:00|||||||||1
1763992330000|2025-11-24 13:52:10|234.77|234.69|234.77|234.64|234.77|234.69|234.72|234.64|6
1763992340000|2025-11-24 13:52:20|234.72||234.72||234.77||234.72||1
1763992350000|2025-11-24 13:52:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|19
1763992360000|2025-11-24 13:52:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1763992370000|2025-11-24 13:52:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|11
1763992380000|2025-11-24 13:53:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|7
1763992390000|2025-11-24 13:53:10|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|64
1763992400000|2025-11-24 13:53:20|234.52||234.57||234.57||234.52||4
1763992410000|2025-11-24 13:53:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|28
1763992420000|2025-11-24 13:53:40|234.52||234.52||234.52||234.47||0
1763992430000|2025-11-24 13:53:50|234.47||234.47||234.47||234.47||0
1763992440000|2025-11-24 13:54:00|234.42|234.34|234.42|234.34|234.42|234.39|234.42|234.34|64
1763992450000|2025-11-24 13:54:10|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|37
1763992460000|2025-11-24 13:54:20|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|3
1763992480000|2025-11-24 13:54:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|5
1763992490000|2025-11-24 13:54:50|||||||||8
1763992500000|2025-11-24 13:55:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|60
1763992520000|2025-11-24 13:55:20|||||||||27
1763992530000|2025-11-24 13:55:30|234.42|234.34|234.42|234.29|234.42|234.39|234.42|234.29|0
1763992540000|2025-11-24 13:55:40|234.37||234.37||234.37||234.37||4
1763992550000|2025-11-24 13:55:50|||||||||3
1763992560000|2025-11-24 13:56:00|||||||||1
1763992570000|2025-11-24 13:56:10|||||||||25
1763992580000|2025-11-24 13:56:20|||||||||48
1763992600000|2025-11-24 13:56:40|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|2
1763992620000|2025-11-24 13:57:00|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|54
1763992630000|2025-11-24 13:57:10|234.22|234.14|234.22|234.14|234.27|234.14|234.22|234.14|2
1763992640000|2025-11-24 13:57:20|234.27|234.19|234.22|234.14|234.27|234.19|234.22|234.14|0
1763992650000|2025-11-24 13:57:30|234.27|234.09|234.17|234.09|234.27|234.09|234.17|234.09|15
1763992660000|2025-11-24 13:57:40|234.22||234.22||234.22||234.17||7
1763992670000|2025-11-24 13:57:50|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|1
1763992680000|2025-11-24 13:58:00|234.27||234.22||234.27||234.22||2
1763992690000|2025-11-24 13:58:10|||||||||69
1763992700000|2025-11-24 13:58:20||234.09||234.14||234.14||234.09|47
1763992710000|2025-11-24 13:58:30||234.09||234.14||234.14||234.09|0
1763992720000|2025-11-24 13:58:40|234.17|234.09|234.22|234.09|234.22|234.09|234.17|234.09|0
1763992730000|2025-11-24 13:58:50|234.17|234.14|234.22|234.14|234.22|234.14|234.17|234.14|1
1763992740000|2025-11-24 13:59:00|234.17|234.09|234.22|234.09|234.22|234.14|234.17|234.09|2
1763992750000|2025-11-24 13:59:10|234.17||234.17||234.17||234.17||0
1763992760000|2025-11-24 13:59:20|234.12|234.04|234.12|234.04|234.17|234.04|234.12|234.04|62
1763992780000|2025-11-24 13:59:40|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|111
1763992790000|2025-11-24 13:59:50|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|5
1763992800000|2025-11-24 14:00:00|||||||||5
1763992810000|2025-11-24 14:00:10|234.02|233.94|234.02|233.94|234.02|233.94|234.02|233.94|2
1763992820000|2025-11-24 14:00:20|233.97|233.89|233.97|233.89|233.97|233.89|233.97|233.89|26
1763992830000|2025-11-24 14:00:30|233.92|233.84|233.92|233.84|233.97|233.89|233.92|233.84|186
1763992840000|2025-11-24 14:00:40|233.97|233.89|233.97|233.89|234.02|233.89|233.97|233.89|12
1763992850000|2025-11-24 14:00:50|233.92|233.84|233.92|233.84|233.92|233.84|233.92|233.84|6
1763992860000|2025-11-24 14:01:00|233.97|233.89|233.97|233.89|233.97|233.89|233.92|233.89|3
1763992870000|2025-11-24 14:01:10|233.92|233.84|233.97|233.84|233.97|233.84|233.92|233.84|2
1763992880000|2025-11-24 14:01:20|233.92|233.89|233.97|233.89|233.97|233.89|233.92|233.84|19
1763992890000|2025-11-24 14:01:30|233.92|233.84|234.02|233.94|234.02|233.94|233.92|233.84|11
1763992900000|2025-11-24 14:01:40|234.07|233.99|234.02|233.94|234.07|233.99|234.02|233.94|6
1763992910000|2025-11-24 14:01:50|234.07|233.99|234.07|233.99|234.07|233.99|234.07|233.94|2
1763992920000|2025-11-24 14:02:00|234.12|234.04|234.07|233.99|234.12|234.04|234.07|233.99|27
1763992930000|2025-11-24 14:02:10||233.94||233.99||233.99||233.94|23
1763992940000|2025-11-24 14:02:20|234.17|234.09|234.17|234.09|234.17|234.09|234.17|234.09|34
1763992950000|2025-11-24 14:02:30|234.22|234.14|234.27|234.19|234.27|234.19|234.22|234.14|6
1763992960000|2025-11-24 14:02:40|234.22|234.14|234.27|234.14|234.27|234.19|234.22|234.14|1
1763992970000|2025-11-24 14:02:50|234.22||234.27||234.27||234.22||6
1763992980000|2025-11-24 14:03:00|234.22|234.19|234.27|234.14|234.27|234.19|234.22|234.14|59
1763992990000|2025-11-24 14:03:10||234.19||234.19||234.19||234.14|0
1763993000000|2025-11-24 14:03:20||234.14||234.19||234.19||234.14|2
1763993030000|2025-11-24 14:03:50|234.32||234.27||234.32||234.27||51
1763993040000|2025-11-24 14:04:00|234.32|234.24|234.27|234.19|234.32|234.24|234.27|234.19|99
1763993050000|2025-11-24 14:04:10|234.32||234.27||234.32||234.27||46
1763993060000|2025-11-24 14:04:20|234.22|234.14|234.27|234.14|234.27|234.14|234.22|234.14|30
1763993070000|2025-11-24 14:04:30|234.22|234.19|234.27|234.19|234.27|234.19|234.22|234.14|13
1763993080000|2025-11-24 14:04:40|234.32|234.24|234.37|234.29|234.37|234.29|234.32|234.24|26
1763993090000|2025-11-24 14:04:50||234.24||234.29||234.29||234.24|0
1763993100000|2025-11-24 14:05:00|234.42|234.24|234.42|234.34|234.42|234.34|234.42|234.24|8
1763993110000|2025-11-24 14:05:10|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|57
1763993120000|2025-11-24 14:05:20|234.57||234.57||234.57||234.52||36
1763993130000|2025-11-24 14:05:30|234.52|234.39|234.47|234.39|234.52|234.39|234.47|234.39|15
1763993140000|2025-11-24 14:05:40|||||||||2
1763993150000|2025-11-24 14:05:50|||||||||4
1763993160000|2025-11-24 14:06:00||234.34||234.39||234.39||234.34|242
1763993170000|2025-11-24 14:06:10|234.42|234.34|234.47|234.39|234.52|234.44|234.42|234.34|44
1763993190000|2025-11-24 14:06:30|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|8
1763993200000|2025-11-24 14:06:40|||||||||24
1763993210000|2025-11-24 14:06:50|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|10
1763993220000|2025-11-24 14:07:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|13
1763993230000|2025-11-24 14:07:10||234.29||234.29||234.34||234.29|14
1763993240000|2025-11-24 14:07:20|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.34|0
1763993250000|2025-11-24 14:07:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|4
1763993260000|2025-11-24 14:07:40|||||||||68
1763993270000|2025-11-24 14:07:50|234.52||234.52||234.52||234.47||0
1763993280000|2025-11-24 14:08:00|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.39|11
1763993290000|2025-11-24 14:08:10|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|17
1763993300000|2025-11-24 14:08:20|234.57|234.49|234.67|234.59|234.67|234.59|234.57|234.49|49
1763993310000|2025-11-24 14:08:30|234.62|234.54|234.62|234.54|234.62|234.59|234.62|234.54|12
1763993320000|2025-11-24 14:08:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|4
1763993340000|2025-11-24 14:09:00|234.72|234.64|234.72|234.64|234.77|234.69|234.72|234.64|20
1763993350000|2025-11-24 14:09:10|234.77||234.72||234.77||234.72||17
1763993360000|2025-11-24 14:09:20|234.67|234.59|234.77|234.69|234.77|234.69|234.67|234.59|15
1763993370000|2025-11-24 14:09:30||234.64||234.64||234.69||234.64|0
1763993380000|2025-11-24 14:09:40|234.72|234.69|234.72|234.64|234.72|234.69|234.72|234.64|9
1763993390000|2025-11-24 14:09:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|9
1763993400000|2025-11-24 14:10:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.69|129
1763993410000|2025-11-24 14:10:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|42
1763993420000|2025-11-24 14:10:20|234.72|234.64|234.67|234.54|234.72|234.69|234.67|234.54|35
1763993430000|2025-11-24 14:10:30|234.62|234.49|234.62|234.54|234.67|234.54|234.62|234.49|6
1763993440000|2025-11-24 14:10:40|234.67|234.59|234.67|234.54|234.67|234.59|234.62|234.54|5
1763993450000|2025-11-24 14:10:50|234.72|234.59|234.72|234.64|234.72|234.64|234.72|234.59|4
1763993470000|2025-11-24 14:11:10|234.67|234.59|234.67|234.54|234.67|234.59|234.67|234.54|16
1763993480000|2025-11-24 14:11:20|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.54|0
1763993490000|2025-11-24 14:11:30|||||||||11
1763993500000|2025-11-24 14:11:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|13
1763993510000|2025-11-24 14:11:50|234.82||234.77||234.82||234.77||6
1763993520000|2025-11-24 14:12:00|||||||||2
1763993530000|2025-11-24 14:12:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|3
1763993540000|2025-11-24 14:12:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|1
1763993550000|2025-11-24 14:12:30|||||||||21
1763993560000|2025-11-24 14:12:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|5
1763993570000|2025-11-24 14:12:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|23
1763993580000|2025-11-24 14:13:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|6
1763993590000|2025-11-24 14:13:10|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|2
1763993600000|2025-11-24 14:13:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.69|6
1763993610000|2025-11-24 14:13:30|234.87|234.69|234.82|234.74|234.87|234.74|234.82|234.69|3
1763993620000|2025-11-24 14:13:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|0
1763993630000|2025-11-24 14:13:50||234.74||234.79||234.79||234.74|1
1763993650000|2025-11-24 14:14:10|||||||||7
1763993660000|2025-11-24 14:14:20|234.92|234.74|234.92|234.79|234.92|234.84|234.92|234.74|2
1763993680000|2025-11-24 14:14:40|234.87|234.84|234.92|234.84|234.92|234.84|234.87|234.84|9
1763993700000|2025-11-24 14:15:00|234.97|234.79|234.87|234.79|234.97|234.79|234.87|234.79|4
1763993710000|2025-11-24 14:15:10|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|11
1763993720000|2025-11-24 14:15:20|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|6
1763993730000|2025-11-24 14:15:30|234.87||234.87||234.87||234.87||0
1763993740000|2025-11-24 14:15:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|5
1763993750000|2025-11-24 14:15:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.84|36
1763993760000|2025-11-24 14:16:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|21
1763993770000|2025-11-24 14:16:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|17
1763993780000|2025-11-24 14:16:20|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|5
1763993790000|2025-11-24 14:16:30|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|16
1763993800000|2025-11-24 14:16:40|234.97|234.84|234.92|234.84|234.97|234.89|234.92|234.84|15
1763993810000|2025-11-24 14:16:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|13
1763993820000|2025-11-24 14:17:00|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|7
1763993840000|2025-11-24 14:17:20||234.79||234.79||234.79||234.79|0
1763993850000|2025-11-24 14:17:30|234.87|234.84|234.87|234.79|234.92|234.84|234.87|234.79|1
1763993860000|2025-11-24 14:17:40|234.92||234.87||234.92||234.87||11
1763993870000|2025-11-24 14:17:50|234.92|234.84|234.92|234.84|234.97|234.89|234.87|234.84|5
1763993880000|2025-11-24 14:18:00|234.97||234.97||234.97||234.92||1
1763993890000|2025-11-24 14:18:10|234.92||234.92||234.97||234.92||1
1763993910000|2025-11-24 14:18:30|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|1
1763993920000|2025-11-24 14:18:40|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|10
1763993930000|2025-11-24 14:18:50|234.92|234.79|234.87|234.74|234.92|234.79|234.87|234.74|0
1763993940000|2025-11-24 14:19:00|234.92|234.79|234.92|234.84|234.92|234.84|234.92|234.79|15
1763993950000|2025-11-24 14:19:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|8
1763993960000|2025-11-24 14:19:20|234.92||234.92||234.92||234.87||0
1763993970000|2025-11-24 14:19:30|234.87||234.87||234.92||234.87||0
1763993980000|2025-11-24 14:19:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|3
1763993990000|2025-11-24 14:19:50|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|29
1763994000000|2025-11-24 14:20:00|234.92||234.92||234.92||234.92||2
1763994010000|2025-11-24 14:20:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|29
1763994020000|2025-11-24 14:20:20|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|14
1763994050000|2025-11-24 14:20:50|234.92|234.84|234.87|234.79|234.92|234.84|234.82|234.74|45
1763994060000|2025-11-24 14:21:00|234.92|234.84|234.92|234.79|234.92|234.84|234.92|234.79|16
1763994070000|2025-11-24 14:21:10|234.87|234.84|234.87|234.79|234.92|234.84|234.87|234.74|0
1763994080000|2025-11-24 14:21:20|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|0
1763994090000|2025-11-24 14:21:30||234.74||234.74||234.79||234.74|0
1763994100000|2025-11-24 14:21:40||234.79||234.79||234.79||234.74|0
1763994110000|2025-11-24 14:21:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|34
1763994120000|2025-11-24 14:22:00||234.79||234.84||234.84||234.79|9
1763994130000|2025-11-24 14:22:10|||||||||1
1763994140000|2025-11-24 14:22:20|234.97|234.89|234.97|234.84|234.97|234.89|234.92|234.84|16
1763994150000|2025-11-24 14:22:30|234.92|234.89|234.97|234.84|234.97|234.89|234.92|234.84|0
1763994160000|2025-11-24 14:22:40|234.92|234.79|234.92|234.84|234.92|234.84|234.92|234.79|1
1763994170000|2025-11-24 14:22:50|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|9
1763994180000|2025-11-24 14:23:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|39
1763994190000|2025-11-24 14:23:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|6
1763994200000|2025-11-24 14:23:20|234.92|234.74|234.87|234.79|234.92|234.79|234.87|234.74|23
1763994210000|2025-11-24 14:23:30|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|46
1763994220000|2025-11-24 14:23:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|12
1763994230000|2025-11-24 14:23:50|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|14
1763994240000|2025-11-24 14:24:00|234.82|234.79|234.82|234.74|234.87|234.79|234.82|234.74|18
1763994250000|2025-11-24 14:24:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.74|11
1763994260000|2025-11-24 14:24:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|1
1763994270000|2025-11-24 14:24:30|234.77|234.69|234.82|234.69|234.82|234.69|234.77|234.69|2
1763994280000|2025-11-24 14:24:40||234.74||234.74||234.74||234.74|0
1763994290000|2025-11-24 14:24:50|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|104
1763994300000|2025-11-24 14:25:00|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|15
1763994310000|2025-11-24 14:25:10|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|26
1763994320000|2025-11-24 14:25:20||234.69||234.74||234.74||234.69|2
1763994330000|2025-11-24 14:25:30|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|0
1763994340000|2025-11-24 14:25:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.74|46
1763994350000|2025-11-24 14:25:50|234.92||234.87||234.92||234.87||0
1763994360000|2025-11-24 14:26:00|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|1
1763994370000|2025-11-24 14:26:10||234.79||234.74||234.79||234.74|4
1763994380000|2025-11-24 14:26:20|234.82|234.79|234.87|234.79|234.87|234.79|234.82|234.79|1
1763994420000|2025-11-24 14:27:00||234.74||234.79||234.79||234.74|32
1763994430000|2025-11-24 14:27:10||234.74||234.74||234.74||234.74|1
1763994440000|2025-11-24 14:27:20||234.79||234.79||234.79||234.79|0
1763994450000|2025-11-24 14:27:30|||||||||1
1763994460000|2025-11-24 14:27:40|||||||||14
1763994470000|2025-11-24 14:27:50|234.92|234.74|234.87|234.79|234.92|234.79|234.87|234.74|4
1763994480000|2025-11-24 14:28:00|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|2
1763994500000|2025-11-24 14:28:20|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|27
1763994510000|2025-11-24 14:28:30|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|8
1763994520000|2025-11-24 14:28:40|234.92||234.92||234.92||234.87||0
1763994530000|2025-11-24 14:28:50|234.87||234.87||234.87||234.87||0
1763994540000|2025-11-24 14:29:00|234.82|234.74|234.87|234.74|234.87|234.79|234.82|234.74|44
1763994550000|2025-11-24 14:29:10|234.92|234.79|234.92|234.79|234.92|234.84|234.92|234.74|16
1763994560000|2025-11-24 14:29:20||234.84||234.79||234.84||234.79|1
1763994570000|2025-11-24 14:29:30|234.87|234.84|234.87|234.79|234.92|234.84|234.87|234.79|0
1763994580000|2025-11-24 14:29:40|234.82|234.74|234.82|234.74|234.87|234.74|234.82|234.74|4
1763994590000|2025-11-24 14:29:50|234.87|234.69|234.82|234.69|234.87|234.69|234.77|234.69|1
1763994600000|2025-11-24 14:30:00|234.77|234.64|234.87|234.79|234.87|234.79|234.72|234.64|49
1763994790000|2025-11-24 14:33:10|235.32|235.19|235.22|235.14|235.32|235.24|235.22|235.14|1300
1763994800000|2025-11-24 14:33:20|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.14|160
1763994810000|2025-11-24 14:33:30|||||||||100
1763994820000|2025-11-24 14:33:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|3
1763994830000|2025-11-24 14:33:50|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|2
1763994840000|2025-11-24 14:34:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|7
1763994850000|2025-11-24 14:34:10|235.37||235.32||235.37||235.32||126
1763994860000|2025-11-24 14:34:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|14
1763994870000|2025-11-24 14:34:30|235.32|235.24|235.32|235.24|235.37|235.29|235.32|235.19|26
1763994880000|2025-11-24 14:34:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|2
1763994890000|2025-11-24 14:34:50|235.42|235.34|235.47|235.39|235.47|235.39|235.42|235.29|28
1763994900000|2025-11-24 14:35:00|235.42|235.34|235.47|235.39|235.52|235.39|235.42|235.34|23
1763994910000|2025-11-24 14:35:10|235.42|235.34|235.42|235.34|235.47|235.39|235.42|235.34|13
1763994920000|2025-11-24 14:35:20|235.47||235.47||235.47||235.42||17
1763994930000|2025-11-24 14:35:30|235.42|235.39|235.47|235.39|235.47|235.39|235.42|235.34|54
1763994940000|2025-11-24 14:35:40|235.42|235.34|235.47|235.34|235.47|235.39|235.42|235.34|91
1763994950000|2025-11-24 14:35:50|235.42|235.39|235.52|235.39|235.52|235.39|235.42|235.34|4
1763994960000|2025-11-24 14:36:00|235.57|235.44|235.47|235.39|235.57|235.44|235.47|235.39|57
1763994970000|2025-11-24 14:36:10|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|104
1763994980000|2025-11-24 14:36:20|235.37|235.24|235.42|235.29|235.42|235.29|235.37|235.24|87
1763994990000|2025-11-24 14:36:30|235.47|235.34|235.42|235.34|235.47|235.39|235.42|235.34|14
1763995000000|2025-11-24 14:36:40|235.47||235.42||235.47||235.42||2
1763995010000|2025-11-24 14:36:50|235.47|235.39|235.47|235.39|235.47|235.39|235.42|235.34|2
1763995020000|2025-11-24 14:37:00|235.52|235.34|235.42|235.34|235.52|235.39|235.42|235.34|5
1763995030000|2025-11-24 14:37:10|235.47|235.29|235.37|235.29|235.47|235.39|235.37|235.29|51
1763995040000|2025-11-24 14:37:20|235.32|235.24|235.32|235.24|235.32|235.29|235.32|235.24|21
1763995050000|2025-11-24 14:37:30|235.27|235.19|235.27|235.19|235.32|235.19|235.22|235.14|10
1763995060000|2025-11-24 14:37:40|||||||||1
1763995080000|2025-11-24 14:38:00|235.22|235.14|235.22|235.14|235.22|235.19|235.17|235.09|123
1763995090000|2025-11-24 14:38:10|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|131
1763995100000|2025-11-24 14:38:20|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|21
1763995110000|2025-11-24 14:38:30|235.27|235.24|235.27|235.19|235.27|235.24|235.27|235.14|0
1763995120000|2025-11-24 14:38:40|235.32|235.14|235.27|235.19|235.32|235.19|235.22|235.14|2
1763995130000|2025-11-24 14:38:50|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|1
1763995140000|2025-11-24 14:39:00|235.22|235.14|235.27|235.14|235.27|235.19|235.22|235.14|60
1763995150000|2025-11-24 14:39:10|235.22|235.19|235.22|235.09|235.27|235.19|235.22|235.09|133
1763995160000|2025-11-24 14:39:20|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|16
1763995170000|2025-11-24 14:39:30|235.17|235.14|235.27|235.19|235.27|235.19|235.17|235.14|6
1763995180000|2025-11-24 14:39:40||235.14||235.14||235.19||235.14|1
1763995190000|2025-11-24 14:39:50|235.32|235.19|235.27|235.19|235.32|235.24|235.27|235.19|23
1763995200000|2025-11-24 14:40:00|235.32|235.24|235.27|235.14|235.32|235.24|235.27|235.14|55
1763995210000|2025-11-24 14:40:10|235.22|235.09|235.17|235.09|235.22|235.14|235.17|235.04|14
1763995220000|2025-11-24 14:40:20||235.04||235.09||235.09||235.04|1
1763995230000|2025-11-24 14:40:30|235.12|235.04|235.07|234.99|235.17|235.09|235.07|234.99|31
1763995240000|2025-11-24 14:40:40|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|13
1763995250000|2025-11-24 14:40:50|235.22|235.04|235.22|235.14|235.22|235.14|235.22|235.04|17
1763995260000|2025-11-24 14:41:00|235.17|235.09|235.22|235.14|235.22|235.14|235.12|235.04|41
1763995270000|2025-11-24 14:41:10|235.27|235.09|235.17|235.09|235.27|235.14|235.17|235.09|20
1763995280000|2025-11-24 14:41:20|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|2
1763995290000|2025-11-24 14:41:30|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|0
1763995300000|2025-11-24 14:41:40|235.17|235.09|235.17|235.04|235.17|235.09|235.17|235.04|0
1763995310000|2025-11-24 14:41:50|235.22|235.09|235.22|235.14|235.22|235.14|235.17|235.04|1
1763995320000|2025-11-24 14:42:00|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|4
1763995330000|2025-11-24 14:42:10|235.32|235.14|235.22|235.14|235.32|235.19|235.22|235.14|22
1763995340000|2025-11-24 14:42:20|235.27|235.19|235.32|235.24|235.32|235.24|235.22|235.19|13
1763995350000|2025-11-24 14:42:30|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|100
1763995360000|2025-11-24 14:42:40|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|19
1763995370000|2025-11-24 14:42:50|235.32||235.32||235.32||235.27||4
1763995380000|2025-11-24 14:43:00|235.27|235.24|235.22|235.14|235.32|235.24|235.22|235.14|58
1763995390000|2025-11-24 14:43:10|235.17|235.09|235.12|235.04|235.22|235.09|235.12|234.99|42
1763995400000|2025-11-24 14:43:20|235.17|235.09|235.17|235.09|235.22|235.14|235.17|235.09|3
1763995410000|2025-11-24 14:43:30|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|3
1763995420000|2025-11-24 14:43:40|235.22|235.14|235.22|235.14|235.27|235.14|235.17|235.09|19
1763995430000|2025-11-24 14:43:50|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|5
1763995440000|2025-11-24 14:44:00|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|30
1763995450000|2025-11-24 14:44:10|235.12|235.09|235.12|235.04|235.12|235.09|235.12|235.04|0
1763995460000|2025-11-24 14:44:20|235.07|234.99|235.12|234.99|235.17|235.04|235.07|234.99|61
1763995470000|2025-11-24 14:44:30|235.07|234.94|234.97|234.89|235.07|234.99|234.97|234.89|38
1763995480000|2025-11-24 14:44:40|235.02|234.94|235.02|234.94|235.07|234.94|234.97|234.89|31
1763995490000|2025-11-24 14:44:50|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|25
1763995500000|2025-11-24 14:45:00|235.02|234.89|235.12|235.04|235.12|235.04|234.92|234.84|104
1763995510000|2025-11-24 14:45:10|235.07|234.99|235.22|235.09|235.22|235.14|235.07|234.99|9
1763995520000|2025-11-24 14:45:20|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.14|2
1763995530000|2025-11-24 14:45:30|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|4
1763995540000|2025-11-24 14:45:40|235.27|235.19|235.27|235.14|235.27|235.19|235.22|235.14|8
1763995550000|2025-11-24 14:45:50|235.22|235.19|235.17|235.09|235.27|235.19|235.17|235.09|38
1763995560000|2025-11-24 14:46:00|235.12|235.04|235.17|235.04|235.17|235.04|235.07|234.99|58
1763995570000|2025-11-24 14:46:10|235.12|235.09|235.22|235.14|235.22|235.14|235.12|235.04|1
1763995580000|2025-11-24 14:46:20|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|19
1763995590000|2025-11-24 14:46:30|235.12|234.99|235.07|234.99|235.12|234.99|235.07|234.94|16
1763995600000|2025-11-24 14:46:40|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|19
1763995610000|2025-11-24 14:46:50|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|0
1763995620000|2025-11-24 14:47:00|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.09|14
1763995630000|2025-11-24 14:47:10|235.22|235.14|235.32|235.24|235.32|235.24|235.22|235.14|3
1763995640000|2025-11-24 14:47:20|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|0
1763995650000|2025-11-24 14:47:30|235.27|235.19|235.27|235.14|235.27|235.19|235.27|235.14|0
1763995660000|2025-11-24 14:47:40|235.32|235.19|235.32|235.24|235.32|235.24|235.27|235.19|30
1763995670000|2025-11-24 14:47:50|||||||||50
1763995680000|2025-11-24 14:48:00|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|15
1763995690000|2025-11-24 14:48:10||235.19||235.19||235.24||235.19|1
1763995700000|2025-11-24 14:48:20||235.24||235.24||235.24||235.19|0
1763995710000|2025-11-24 14:48:30|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|17
1763995720000|2025-11-24 14:48:40|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|0
1763995730000|2025-11-24 14:48:50|235.22|235.14|235.17|235.09|235.22|235.19|235.17|235.09|83
1763995740000|2025-11-24 14:49:00|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|9
1763995750000|2025-11-24 14:49:10|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|9
1763995760000|2025-11-24 14:49:20|234.92|234.84|234.92|234.84|234.97|234.89|234.92|234.79|1
1763995770000|2025-11-24 14:49:30|234.97|234.89|234.92|234.84|234.97|234.89|234.87|234.79|16
1763995780000|2025-11-24 14:49:40|234.87|234.79|234.82|234.74|234.92|234.79|234.82|234.74|36
1763995790000|2025-11-24 14:49:50|234.87|234.69|234.82|234.69|234.87|234.74|234.82|234.69|127
1763995800000|2025-11-24 14:50:00|234.77|234.64|234.57|234.49|234.77|234.64|234.57|234.49|62
1763995810000|2025-11-24 14:50:10|234.52|234.44|234.57|234.44|234.57|234.49|234.52|234.44|7
1763995820000|2025-11-24 14:50:20|234.52|234.49|234.62|234.49|234.62|234.49|234.52|234.49|43
1763995830000|2025-11-24 14:50:30|234.57|234.54|234.62|234.54|234.67|234.54|234.57|234.54|5
1763995840000|2025-11-24 14:50:40|234.57|234.49|234.47|234.39|234.57|234.49|234.47|234.39|49
1763995850000|2025-11-24 14:50:50|234.52|234.44|234.57|234.49|234.62|234.54|234.52|234.44|29
1763995860000|2025-11-24 14:51:00|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|90
1763995870000|2025-11-24 14:51:10|234.72||234.67||234.72||234.67||1
1763995880000|2025-11-24 14:51:20|234.62|234.54|234.62|234.54|234.72|234.59|234.62|234.54|51
1763995890000|2025-11-24 14:51:30|234.67|234.59|234.67|234.59|234.67|234.59|234.62|234.54|7
1763995900000|2025-11-24 14:51:40|234.72|234.64|234.77|234.69|234.82|234.69|234.72|234.64|29
1763995910000|2025-11-24 14:51:50|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|122
1763995920000|2025-11-24 14:52:00|234.82|234.74|234.92|234.84|234.92|234.84|234.82|234.74|56
1763995930000|2025-11-24 14:52:10|234.87|234.79|234.92|234.84|234.92|234.84|234.82|234.74|233
1763995940000|2025-11-24 14:52:20|234.97|234.89|234.97|234.89|234.97|234.89|234.92|234.84|28
1763995950000|2025-11-24 14:52:30|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|6
1763995960000|2025-11-24 14:52:40|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|0
1763995970000|2025-11-24 14:52:50|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|18
1763995980000|2025-11-24 14:53:00|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.99|11
1763995990000|2025-11-24 14:53:10|235.12|234.94|235.12|234.99|235.12|235.04|235.12|234.94|32
1763996000000|2025-11-24 14:53:20|235.17|235.04|235.22|235.09|235.22|235.09|235.12|234.99|0
1763996010000|2025-11-24 14:53:30|235.17|235.04|235.07|234.99|235.17|235.09|235.07|234.99|11
1763996020000|2025-11-24 14:53:40|235.12|235.04|235.07|234.99|235.17|235.09|235.07|234.99|23
1763996030000|2025-11-24 14:53:50|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|0
1763996040000|2025-11-24 14:54:00|235.17|235.09|235.17|235.09|235.17|235.09|235.12|235.04|23
1763996050000|2025-11-24 14:54:10|235.22|235.14|235.22|235.09|235.22|235.14|235.17|235.09|8
1763996060000|2025-11-24 14:54:20|235.17|235.14|235.17|235.09|235.22|235.14|235.17|235.09|43
1763996070000|2025-11-24 14:54:30|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|25
1763996080000|2025-11-24 14:54:40|235.22|235.14|235.17|235.09|235.22|235.14|235.12|235.04|14
1763996090000|2025-11-24 14:54:50|||||||||5
1763996100000|2025-11-24 14:55:00|235.12|235.04|235.02|234.89|235.17|235.04|234.97|234.89|90
1763996110000|2025-11-24 14:55:10|234.97|234.94|235.02|234.94|235.02|234.94|234.97|234.89|15
1763996120000|2025-11-24 14:55:20|235.07|234.99|235.17|235.09|235.17|235.09|235.07|234.99|4
1763996130000|2025-11-24 14:55:30|235.12|235.04|235.12|235.04|235.17|235.09|235.12|235.04|24
1763996140000|2025-11-24 14:55:40|235.17|234.99|235.17|235.09|235.17|235.09|235.12|234.99|104
1763996150000|2025-11-24 14:55:50|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|190
1763996160000|2025-11-24 14:56:00|235.32|235.24|235.37|235.24|235.42|235.29|235.27|235.24|44
1763996170000|2025-11-24 14:56:10|235.42|235.29|235.42|235.29|235.42|235.29|235.32|235.24|48
1763996180000|2025-11-24 14:56:20|235.37|235.24|235.32|235.24|235.42|235.24|235.32|235.19|13
1763996190000|2025-11-24 14:56:30|235.37|235.19|235.37|235.29|235.37|235.29|235.37|235.19|11
1763996200000|2025-11-24 14:56:40|||||||||22
1763996210000|2025-11-24 14:56:50||235.24||235.29||235.29||235.24|9
1763996220000|2025-11-24 14:57:00|235.42|235.34|235.47|235.39|235.47|235.39|235.37|235.29|39
1763996230000|2025-11-24 14:57:10|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|7
1763996240000|2025-11-24 14:57:20|235.47||235.42||235.47||235.42||1
1763996250000|2025-11-24 14:57:30|235.47|235.39|235.47|235.34|235.47|235.39|235.42|235.34|5
1763996260000|2025-11-24 14:57:40|235.52|235.39|235.47|235.39|235.52|235.39|235.47|235.39|53
1763996270000|2025-11-24 14:57:50|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|0
1763996280000|2025-11-24 14:58:00|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|45
1763996290000|2025-11-24 14:58:10|235.57|235.49|235.67|235.54|235.67|235.54|235.52|235.44|7
1763996300000|2025-11-24 14:58:20|235.72|235.59|235.72|235.64|235.72|235.64|235.67|235.59|37
1763996310000|2025-11-24 14:58:30|235.77|235.59|235.77|235.69|235.82|235.69|235.77|235.59|83
1763996320000|2025-11-24 14:58:40|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|40
1763996330000|2025-11-24 14:58:50|235.67|235.59|235.67|235.59|235.72|235.59|235.67|235.59|13
1763996340000|2025-11-24 14:59:00|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|127
1763996350000|2025-11-24 14:59:10|235.82|235.64|235.72|235.64|235.82|235.64|235.72|235.64|431
1763996360000|2025-11-24 14:59:20|235.77|235.69|235.82|235.74|235.82|235.74|235.72|235.69|207
1763996370000|2025-11-24 14:59:30|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|536
1763996380000|2025-11-24 14:59:40|235.77|235.69|235.77|235.69|235.82|235.74|235.72|235.69|71
1763996390000|2025-11-24 14:59:50|235.82|235.74|235.97|235.84|235.97|235.84|235.82|235.69|26
1763996400000|2025-11-24 15:00:00|235.92|235.89|235.97|235.89|236.02|235.89|235.92|235.84|169
1763996410000|2025-11-24 15:00:10|235.92|235.84|236.02|235.94|236.02|235.94|235.92|235.84|49
1763996420000|2025-11-24 15:00:20|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|140
1763996430000|2025-11-24 15:00:30|235.97|235.89|235.92|235.84|235.97|235.89|235.92|235.84|29
1763996440000|2025-11-24 15:00:40|235.97|235.89|235.97|235.84|235.97|235.89|235.92|235.84|36
1763996450000|2025-11-24 15:00:50|236.02|235.89|235.97|235.89|236.02|235.89|235.97|235.89|37
1763996460000|2025-11-24 15:01:00|235.92|235.84|235.87|235.79|235.97|235.89|235.87|235.79|9
1763996470000|2025-11-24 15:01:10|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|27
1763996480000|2025-11-24 15:01:20|235.82|235.74|235.82|235.74|235.87|235.79|235.82|235.74|57
1763996490000|2025-11-24 15:01:30|235.87||235.82||235.87||235.82||37
1763996500000|2025-11-24 15:01:40|235.87|235.69|235.87|235.79|235.87|235.79|235.87|235.69|18
1763996510000|2025-11-24 15:01:50|||||||||27
1763996520000|2025-11-24 15:02:00|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|4
1763996530000|2025-11-24 15:02:10|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|156
1763996540000|2025-11-24 15:02:20|235.92|235.74|235.87|235.74|235.92|235.74|235.82|235.74|25
1763996550000|2025-11-24 15:02:30|235.82|235.79|235.82|235.74|235.82|235.79|235.82|235.74|27
1763996560000|2025-11-24 15:02:40|235.87|235.79|235.87|235.79|235.87|235.79|235.82|235.74|24
1763996580000|2025-11-24 15:03:00|235.92||235.87||235.92||235.87||1
1763996590000|2025-11-24 15:03:10|235.82|235.74|235.82|235.69|235.82|235.74|235.77|235.69|75
1763996600000|2025-11-24 15:03:20|235.87|235.74|235.82|235.74|235.87|235.74|235.82|235.74|0
1763996610000|2025-11-24 15:03:30|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|19
1763996620000|2025-11-24 15:03:40|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|28
1763996630000|2025-11-24 15:03:50|235.87|235.79|235.87|235.79|235.87|235.79|235.82|235.74|0
1763996640000|2025-11-24 15:04:00|235.82|235.74|235.87|235.79|235.87|235.79|235.82|235.74|40
1763996650000|2025-11-24 15:04:10|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.79|2
1763996660000|2025-11-24 15:04:20||235.79||235.79||235.79||235.79|51
1763996670000|2025-11-24 15:04:30||235.84||235.84||235.84||235.79|7
1763996680000|2025-11-24 15:04:40|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|164
1763996690000|2025-11-24 15:04:50|236.07|235.99|236.07|235.94|236.07|235.99|236.02|235.94|48
1763996700000|2025-11-24 15:05:00|236.02|235.99|236.02|235.94|236.02|235.99|236.02|235.94|1
1763996710000|2025-11-24 15:05:10|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|51
1763996720000|2025-11-24 15:05:20|236.17|236.09|236.22|236.14|236.22|236.14|236.12|236.09|18
1763996730000|2025-11-24 15:05:30|236.27|236.09|236.22|236.14|236.27|236.14|236.22|236.09|42
1763996740000|2025-11-24 15:05:40|236.17|236.09|236.27|236.14|236.27|236.19|236.17|236.09|89
1763996750000|2025-11-24 15:05:50|236.22|236.19|236.32|236.24|236.32|236.24|236.22|236.14|5
1763996760000|2025-11-24 15:06:00|236.37|236.19|236.22|236.14|236.37|236.19|236.22|236.14|59
1763996770000|2025-11-24 15:06:10|236.27|236.09|236.17|236.09|236.27|236.14|236.17|236.09|74
1763996780000|2025-11-24 15:06:20||236.04||236.09||236.09||236.04|32
1763996790000|2025-11-24 15:06:30|236.22|236.04|236.07|235.99|236.22|236.04|236.07|235.99|63
1763996800000|2025-11-24 15:06:40|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|2
1763996810000|2025-11-24 15:06:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|0
1763996830000|2025-11-24 15:07:10|236.12|236.04|236.12|236.04|236.17|236.04|236.12|236.04|74
1763996840000|2025-11-24 15:07:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|13
1763996850000|2025-11-24 15:07:30|236.12|236.04|236.12|236.04|236.17|236.04|236.12|236.04|13
1763996860000|2025-11-24 15:07:40|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.04|8
1763996880000|2025-11-24 15:08:00|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|64
1763996900000|2025-11-24 15:08:20|236.12|236.04|236.12|236.04|236.17|236.04|236.12|236.04|43
1763996910000|2025-11-24 15:08:30|236.17||236.12||236.17||236.12||0
1763996920000|2025-11-24 15:08:40|236.17|235.99|236.17|236.09|236.17|236.09|236.07|235.99|78
1763996930000|2025-11-24 15:08:50|||||||||1
1763996940000|2025-11-24 15:09:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|21
1763996950000|2025-11-24 15:09:10|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|53
1763996960000|2025-11-24 15:09:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|8
1763996970000|2025-11-24 15:09:30|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.09|17
1763996980000|2025-11-24 15:09:40|||||||||1
1763996990000|2025-11-24 15:09:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|34
1763997000000|2025-11-24 15:10:00|236.22|236.14|236.27|236.19|236.32|236.24|236.17|236.09|58
1763997010000|2025-11-24 15:10:10|236.32|236.14|236.27|236.19|236.32|236.19|236.22|236.14|111
1763997020000|2025-11-24 15:10:20|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|3
1763997030000|2025-11-24 15:10:30|236.22|236.14|236.17|236.09|236.27|236.14|236.17|236.09|40
1763997060000|2025-11-24 15:11:00|236.12|235.99|236.07|235.99|236.12|235.99|236.07|235.99|47
1763997070000|2025-11-24 15:11:10|236.02|235.94|236.02|235.94|236.07|235.99|236.02|235.89|46
1763997080000|2025-11-24 15:11:20||235.89||235.94||235.94||235.89|5
1763997090000|2025-11-24 15:11:30|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|0
1763997100000|2025-11-24 15:11:40|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.89|45
1763997110000|2025-11-24 15:11:50|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|45
1763997120000|2025-11-24 15:12:00|236.02|235.94|236.02|235.94|236.07|235.94|235.97|235.89|44
1763997130000|2025-11-24 15:12:10|235.97|235.89|235.97|235.89|236.02|235.94|235.97|235.89|28
1763997140000|2025-11-24 15:12:20|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|6
1763997150000|2025-11-24 15:12:30|235.97|235.89|235.97|235.89|236.02|235.89|235.97|235.84|117
1763997160000|2025-11-24 15:12:40|236.07|235.94|236.07|235.99|236.07|235.99|236.02|235.94|59
1763997170000|2025-11-24 15:12:50||235.94||235.94||235.99||235.94|31
1763997180000|2025-11-24 15:13:00|236.02|235.99|236.02|235.94|236.07|235.99|236.02|235.94|4
1763997190000|2025-11-24 15:13:10|236.07|235.99|236.07|235.99|236.07|235.99|236.02|235.94|47
1763997200000|2025-11-24 15:13:20|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|40
1763997210000|2025-11-24 15:13:30|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|271
1763997220000|2025-11-24 15:13:40|236.12|236.04|236.12|236.04|236.12|236.04|236.12|235.99|47
1763997230000|2025-11-24 15:13:50|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.04|13
1763997250000|2025-11-24 15:14:10|||||||||62
1763997260000|2025-11-24 15:14:20|236.22|236.14|236.22|236.14|236.27|236.14|236.22|236.14|19
1763997270000|2025-11-24 15:14:30|236.27|236.19|236.32|236.24|236.32|236.24|236.27|236.19|85
1763997280000|2025-11-24 15:14:40|236.27|236.19|236.27|236.19|236.32|236.19|236.27|236.19|5
1763997290000|2025-11-24 15:14:50|||||||||19
1763997300000|2025-11-24 15:15:00|236.32||236.32||236.32||236.32||1
1763997310000|2025-11-24 15:15:10|236.27|236.24|236.32|236.24|236.32|236.24|236.27|236.24|63
1763997320000|2025-11-24 15:15:20|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|83
1763997330000|2025-11-24 15:15:30|236.32||236.32||236.37||236.32||1
1763997340000|2025-11-24 15:15:40|236.37|236.29|236.37|236.24|236.37|236.29|236.37|236.24|9
1763997350000|2025-11-24 15:15:50|236.32|236.29|236.32|236.24|236.37|236.29|236.32|236.24|6
1763997360000|2025-11-24 15:16:00|236.27|236.19|236.27|236.19|236.32|236.19|236.27|236.14|80
1763997370000|2025-11-24 15:16:10|236.22|236.14|236.17|236.09|236.27|236.14|236.17|236.09|4
1763997380000|2025-11-24 15:16:20|236.22|236.14|236.27|236.19|236.27|236.19|236.17|236.14|9
1763997390000|2025-11-24 15:16:30|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.09|42
1763997400000|2025-11-24 15:16:40|236.27|236.19|236.27|236.14|236.27|236.19|236.22|236.14|8
1763997410000|2025-11-24 15:16:50|236.22|236.19|236.27|236.19|236.27|236.19|236.22|236.19|33
1763997420000|2025-11-24 15:17:00|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|8
1763997430000|2025-11-24 15:17:10|236.32|236.24|236.32|236.24|236.37|236.24|236.32|236.24|58
1763997440000|2025-11-24 15:17:20|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.14|19
1763997450000|2025-11-24 15:17:30|236.32|236.14|236.32|236.24|236.32|236.24|236.32|236.14|1
1763997470000|2025-11-24 15:17:50|236.37|236.19|236.37|236.24|236.37|236.29|236.32|236.19|54
1763997480000|2025-11-24 15:18:00|236.32|236.29|236.37|236.29|236.37|236.29|236.32|236.24|29
1763997500000|2025-11-24 15:18:20|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|39
1763997510000|2025-11-24 15:18:30|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|0
1763997520000|2025-11-24 15:18:40|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|32
1763997530000|2025-11-24 15:18:50|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|94
1763997540000|2025-11-24 15:19:00||236.29||236.34||236.34||236.29|82
1763997550000|2025-11-24 15:19:10|236.37|236.29|236.42|236.34|236.42|236.34|236.37|236.29|37
1763997560000|2025-11-24 15:19:20|236.37|236.29|236.37|236.29|236.42|236.29|236.37|236.29|36
1763997570000|2025-11-24 15:19:30|236.42|236.34|236.42|236.34|236.47|236.34|236.42|236.34|5
1763997580000|2025-11-24 15:19:40|236.37|236.29|236.42|236.29|236.42|236.34|236.37|236.29|42
1763997590000|2025-11-24 15:19:50|236.37|236.34|236.42|236.34|236.42|236.34|236.37|236.34|31
1763997600000|2025-11-24 15:20:00|236.37|236.29|236.42|236.34|236.47|236.34|236.37|236.29|5
1763997610000|2025-11-24 15:20:10|236.47|236.39|236.47|236.39|236.47|236.39|236.42|236.39|7
1763997620000|2025-11-24 15:20:20|236.42|236.34|236.52|236.44|236.52|236.44|236.42|236.34|43
1763997630000|2025-11-24 15:20:30||236.39||236.44||236.44||236.39|123
1763997640000|2025-11-24 15:20:40||236.39||236.44||236.44||236.39|7
1763997660000|2025-11-24 15:21:00|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|16
1763997670000|2025-11-24 15:21:10|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.39|4
1763997680000|2025-11-24 15:21:20|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|25
1763997690000|2025-11-24 15:21:30|236.47|236.39|236.52|236.39|236.52|236.44|236.47|236.39|89
1763997700000|2025-11-24 15:21:40|236.47|236.44|236.47|236.39|236.52|236.44|236.47|236.39|0
1763997710000|2025-11-24 15:21:50|236.52|236.44|236.52|236.39|236.52|236.44|236.47|236.39|1
1763997720000|2025-11-24 15:22:00|236.47|236.44|236.47|236.39|236.52|236.44|236.47|236.39|0
1763997730000|2025-11-24 15:22:10|236.42|236.34|236.42|236.34|236.47|236.34|236.42|236.34|101
1763997740000|2025-11-24 15:22:20|236.47|236.39|236.37|236.29|236.47|236.39|236.37|236.29|47
1763997750000|2025-11-24 15:22:30|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.34|166
1763997780000|2025-11-24 15:23:00|||||||||136
1763997790000|2025-11-24 15:23:10|||||||||37
1763997800000|2025-11-24 15:23:20|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|168
1763997810000|2025-11-24 15:23:30|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|69
1763997820000|2025-11-24 15:23:40|236.42|236.34|236.47|236.34|236.47|236.39|236.42|236.34|33
1763997830000|2025-11-24 15:23:50|236.42|236.39|236.52|236.44|236.52|236.44|236.42|236.39|15
1763997840000|2025-11-24 15:24:00|236.47|236.39|236.47|236.39|236.52|236.39|236.47|236.34|53
1763997850000|2025-11-24 15:24:10|236.52||236.47||236.52||236.47||15
1763997860000|2025-11-24 15:24:20||236.34||236.34||236.39||236.34|27
1763997870000|2025-11-24 15:24:30|236.42|236.39|236.42|236.34|236.47|236.39|236.42|236.34|36
1763997880000|2025-11-24 15:24:40|236.37|236.29|236.37|236.29|236.42|236.34|236.37|236.29|5
1763997890000|2025-11-24 15:24:50|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|56
1763997900000|2025-11-24 15:25:00|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|35
1763997910000|2025-11-24 15:25:10|236.32|236.24|236.27|236.14|236.37|236.24|236.22|236.14|168
1763997920000|2025-11-24 15:25:20|236.22|236.19|236.27|236.14|236.27|236.19|236.22|236.14|9
1763997930000|2025-11-24 15:25:30|236.22|236.19|236.27|236.19|236.32|236.19|236.22|236.14|79
1763997940000|2025-11-24 15:25:40|236.32|236.14|236.22|236.14|236.32|236.14|236.22|236.14|13
1763997950000|2025-11-24 15:25:50|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.19|2
1763997960000|2025-11-24 15:26:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|34
1763997970000|2025-11-24 15:26:10|236.27|236.09|236.17|236.09|236.27|236.14|236.17|236.09|17
1763997980000|2025-11-24 15:26:20|236.22|236.14|236.17|236.09|236.22|236.14|236.17|236.09|12
1763997990000|2025-11-24 15:26:30|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|4
1763998000000|2025-11-24 15:26:40|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|21
1763998010000|2025-11-24 15:26:50|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|67
1763998020000|2025-11-24 15:27:00|236.32|236.24|236.42|236.34|236.47|236.34|236.32|236.24|73
1763998030000|2025-11-24 15:27:10|236.52|236.39|236.52|236.39|236.52|236.44|236.47|236.39|90
1763998040000|2025-11-24 15:27:20|236.47|236.44|236.47|236.39|236.52|236.44|236.47|236.39|7
1763998050000|2025-11-24 15:27:30|236.52|236.44|236.52|236.44|236.52|236.44|236.47|236.39|36
1763998070000|2025-11-24 15:27:50|236.47|236.39|236.47|236.39|236.52|236.44|236.47|236.39|40
1763998080000|2025-11-24 15:28:00|236.52|236.44|236.52|236.44|236.52|236.44|236.47|236.44|43
1763998090000|2025-11-24 15:28:10|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|33
1763998100000|2025-11-24 15:28:20|||||||||33
1763998110000|2025-11-24 15:28:30|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|82
1763998120000|2025-11-24 15:28:40||236.44||236.49||236.49||236.44|6
1763998130000|2025-11-24 15:28:50|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|79
1763998140000|2025-11-24 15:29:00|236.52|236.44|236.47|236.39|236.52|236.44|236.42|236.34|239
1763998170000|2025-11-24 15:29:30|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|11
1763998180000|2025-11-24 15:29:40|||||||||13
1763998200000|2025-11-24 15:30:00|236.47|236.39|236.32|236.24|236.47|236.39|236.32|236.24|57
1763998210000|2025-11-24 15:30:10|236.37||236.32||236.37||236.32||51
1763998220000|2025-11-24 15:30:20|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.24|14
1763998230000|2025-11-24 15:30:30|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.34|6
1763998240000|2025-11-24 15:30:40|236.37|236.29|236.47|236.39|236.47|236.39|236.37|236.29|36
1763998250000|2025-11-24 15:30:50|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.29|9
1763998260000|2025-11-24 15:31:00|236.52|236.44|236.52|236.44|236.52|236.44|236.47|236.39|74
1763998270000|2025-11-24 15:31:10|236.57|236.49|236.57|236.49|236.57|236.49|236.52|236.49|1
1763998280000|2025-11-24 15:31:20|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|5
1763998290000|2025-11-24 15:31:30|236.52|236.44|236.52|236.44|236.57|236.49|236.52|236.44|3
1763998300000|2025-11-24 15:31:40|||||||||11
1763998310000|2025-11-24 15:31:50|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|27
1763998320000|2025-11-24 15:32:00|236.57|236.49|236.57|236.49|236.62|236.49|236.57|236.49|18
1763998330000|2025-11-24 15:32:10|236.62|236.54|236.62|236.54|236.62|236.54|236.57|236.54|0
1763998340000|2025-11-24 15:32:20|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|26
1763998350000|2025-11-24 15:32:30|236.62|236.54|236.62|236.54|236.62|236.54|236.57|236.49|121
1763998360000|2025-11-24 15:32:40||236.49||236.54||236.54||236.49|87
1763998370000|2025-11-24 15:32:50|236.57|236.49|236.57|236.49|236.62|236.49|236.57|236.49|4
1763998380000|2025-11-24 15:33:00|236.62||236.62||236.62||236.57||0
1763998390000|2025-11-24 15:33:10||236.54||236.54||236.54||236.54|1
1763998400000|2025-11-24 15:33:20|236.57|236.49|236.57|236.49|236.62|236.49|236.57|236.49|28
1763998410000|2025-11-24 15:33:30|236.52|236.44|236.52|236.44|236.57|236.49|236.52|236.44|7
1763998420000|2025-11-24 15:33:40|236.47|236.39|236.52|236.39|236.52|236.39|236.47|236.39|20
1763998430000|2025-11-24 15:33:50|236.47|236.44|236.52|236.39|236.52|236.44|236.47|236.39|3
1763998440000|2025-11-24 15:34:00|236.57|236.44|236.57|236.49|236.57|236.49|236.57|236.44|1
1763998450000|2025-11-24 15:34:10|236.52|236.44|236.57|236.44|236.57|236.49|236.52|236.44|6
1763998460000|2025-11-24 15:34:20|236.52|236.49|236.57|236.49|236.57|236.49|236.52|236.49|6
1763998470000|2025-11-24 15:34:30|236.47|236.44|236.47|236.39|236.47|236.44|236.47|236.39|6
1763998480000|2025-11-24 15:34:40|236.52|236.34|236.52|236.44|236.52|236.44|236.52|236.34|18
1763998500000|2025-11-24 15:35:00|236.47|236.39|236.52|236.39|236.52|236.39|236.47|236.39|5
1763998510000|2025-11-24 15:35:10|236.47|236.34|236.47|236.34|236.52|236.39|236.47|236.34|0
1763998520000|2025-11-24 15:35:20|236.52|236.39|236.47|236.39|236.52|236.39|236.47|236.39|0
1763998530000|2025-11-24 15:35:30|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|1
1763998540000|2025-11-24 15:35:40|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.39|0
1763998550000|2025-11-24 15:35:50|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|0
1763998560000|2025-11-24 15:36:00|236.47|236.39|236.52|236.39|236.52|236.44|236.47|236.39|204
1763998570000|2025-11-24 15:36:10|236.47|236.44|236.52|236.44|236.52|236.44|236.47|236.39|0
1763998580000|2025-11-24 15:36:20||236.39||236.39||236.39||236.39|3
1763998590000|2025-11-24 15:36:30|236.47||236.47||236.47||236.47||18
1763998600000|2025-11-24 15:36:40|236.42|236.34|236.42|236.34|236.42|236.34|236.42|236.29|346
1763998610000|2025-11-24 15:36:50|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|9
1763998620000|2025-11-24 15:37:00||236.34||236.39||236.39||236.34|4
1763998640000|2025-11-24 15:37:20|236.42|236.34|236.42|236.34|236.47|236.39|236.42|236.34|3
1763998650000|2025-11-24 15:37:30|236.37|236.29|236.47|236.39|236.47|236.39|236.37|236.29|160
1763998660000|2025-11-24 15:37:40|236.42|236.34|236.42|236.29|236.42|236.34|236.42|236.29|1
1763998670000|2025-11-24 15:37:50|236.37|236.34|236.37|236.29|236.42|236.34|236.37|236.29|19
1763998680000|2025-11-24 15:38:00|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|14
1763998690000|2025-11-24 15:38:10|236.37|236.29|236.37|236.29|236.37|236.29|236.32|236.24|19
1763998700000|2025-11-24 15:38:20|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|9
1763998710000|2025-11-24 15:38:30|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.34|2
1763998740000|2025-11-24 15:39:00|236.52|236.44|236.52|236.44|236.52|236.44|236.47|236.39|8
1763998750000|2025-11-24 15:39:10|236.57||236.52||236.57||236.52||6
1763998760000|2025-11-24 15:39:20|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|1
1763998780000|2025-11-24 15:39:40|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|44
1763998800000|2025-11-24 15:40:00|236.62|236.54|236.57|236.49|236.62|236.54|236.57|236.49|8
1763998810000|2025-11-24 15:40:10|||||||||1
1763998820000|2025-11-24 15:40:20|236.52|236.44|236.52|236.44|236.52|236.49|236.52|236.44|19
1763998830000|2025-11-24 15:40:30|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|6
1763998840000|2025-11-24 15:40:40|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|6
1763998850000|2025-11-24 15:40:50|||||||||100
1763998860000|2025-11-24 15:41:00|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|2
1763998870000|2025-11-24 15:41:10|||||||||1
1763998880000|2025-11-24 15:41:20|236.57||236.52||236.57||236.52||0
1763998890000|2025-11-24 15:41:30|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.44|0
1763998900000|2025-11-24 15:41:40|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|25
1763998910000|2025-11-24 15:41:50|236.57|236.49|236.57|236.49|236.62|236.54|236.57|236.49|15
1763998920000|2025-11-24 15:42:00|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|1
1763998940000|2025-11-24 15:42:20|236.57|236.49|236.62|236.49|236.62|236.49|236.57|236.49|5
1763998950000|2025-11-24 15:42:30|236.57|236.54|236.62|236.54|236.62|236.54|236.57|236.49|0
1763998960000|2025-11-24 15:42:40|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|4
1763998970000|2025-11-24 15:42:50|||||||||2
1763998980000|2025-11-24 15:43:00|236.52|236.44|236.57|236.44|236.57|236.44|236.52|236.44|2
1763998990000|2025-11-24 15:43:10|236.52|236.49|236.57|236.44|236.57|236.49|236.52|236.44|0
1763999000000|2025-11-24 15:43:20||236.49||236.49||236.49||236.49|0
1763999010000|2025-11-24 15:43:30|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.49|1
1763999040000|2025-11-24 15:44:00|236.57|236.49|236.62|236.49|236.62|236.49|236.57|236.49|1
1763999050000|2025-11-24 15:44:10||236.54||236.54||236.54||236.54|0
1763999060000|2025-11-24 15:44:20||236.49||236.54||236.54||236.49|21
1763999070000|2025-11-24 15:44:30|236.57|236.49|236.57|236.49|236.57|236.54|236.57|236.49|17
1763999080000|2025-11-24 15:44:40|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|29
1763999090000|2025-11-24 15:44:50|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.44|42
1763999100000|2025-11-24 15:45:00|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|7
1763999110000|2025-11-24 15:45:10|||||||||8
1763999120000|2025-11-24 15:45:20|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|58
1763999130000|2025-11-24 15:45:30||236.49||236.54||236.54||236.49|40
1763999150000|2025-11-24 15:45:50|236.57|236.49|236.62|236.49|236.62|236.49|236.57|236.49|56
1763999160000|2025-11-24 15:46:00|236.57|236.44|236.52|236.44|236.57|236.44|236.52|236.44|19
1763999170000|2025-11-24 15:46:10|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|3
1763999180000|2025-11-24 15:46:20||236.34||236.39||236.39||236.34|3
1763999190000|2025-11-24 15:46:30|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|0
1763999200000|2025-11-24 15:46:40|236.42|236.34|236.42|236.34|236.42|236.39|236.42|236.34|9
1763999240000|2025-11-24 15:47:20|236.47||236.47||236.47||236.47||16
1763999250000|2025-11-24 15:47:30|236.42|236.39|236.47|236.39|236.47|236.39|236.42|236.39|0
1763999270000|2025-11-24 15:47:50|||||||||1
1763999280000|2025-11-24 15:48:00|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|40
1763999290000|2025-11-24 15:48:10|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.34|10
1763999330000|2025-11-24 15:48:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|3
1763999340000|2025-11-24 15:49:00|236.42|236.34|236.42|236.34|236.42|236.34|236.37|236.29|0
1763999360000|2025-11-24 15:49:20|236.47||236.42||236.47||236.42||23
1763999370000|2025-11-24 15:49:30|236.47||236.42||236.47||236.42||4
1763999380000|2025-11-24 15:49:40|||||||||1
1763999390000|2025-11-24 15:49:50|236.37|236.29|236.32|236.24|236.42|236.29|236.32|236.24|22
1763999400000|2025-11-24 15:50:00|||||||||15
1763999410000|2025-11-24 15:50:10|||||||||1
1763999420000|2025-11-24 15:50:20|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|7
1763999430000|2025-11-24 15:50:30|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|18
1763999440000|2025-11-24 15:50:40|236.37|236.29|236.37|236.24|236.37|236.29|236.32|236.24|2
1763999450000|2025-11-24 15:50:50|236.32|236.29|236.37|236.29|236.37|236.29|236.32|236.29|0
1763999460000|2025-11-24 15:51:00||236.24||236.29||236.29||236.24|5
1763999470000|2025-11-24 15:51:10|236.42|236.24|236.37|236.29|236.42|236.29|236.37|236.24|54
1763999480000|2025-11-24 15:51:20|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|34
1763999490000|2025-11-24 15:51:30|236.22|236.14|236.22|236.14|236.27|236.14|236.22|236.14|65
1763999510000|2025-11-24 15:51:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|24
1763999520000|2025-11-24 15:52:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|39
1763999540000|2025-11-24 15:52:20|236.27|236.19|236.17|236.09|236.27|236.19|236.17|236.09|116
1763999550000|2025-11-24 15:52:30|236.12|236.04|236.17|236.04|236.17|236.04|236.12|236.04|7
1763999560000|2025-11-24 15:52:40|236.12|236.09|236.17|236.09|236.17|236.09|236.12|236.09|6
1763999570000|2025-11-24 15:52:50|236.12|236.04|236.17|236.04|236.17|236.09|236.12|236.04|11
1763999580000|2025-11-24 15:53:00|236.12|236.09|236.12|236.04|236.12|236.09|236.12|236.04|74
1763999590000|2025-11-24 15:53:10|236.17||236.12||236.17||236.12||24
1763999600000|2025-11-24 15:53:20|236.17|236.09|236.17|236.04|236.17|236.09|236.12|236.04|12
1763999610000|2025-11-24 15:53:30|236.12|236.09|236.17|236.09|236.17|236.09|236.12|236.04|14
1763999640000|2025-11-24 15:54:00|||||||||65
1763999650000|2025-11-24 15:54:10|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|18
1763999660000|2025-11-24 15:54:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|41
1763999700000|2025-11-24 15:55:00|||||||||8
1763999710000|2025-11-24 15:55:10|236.12|236.04|236.12|235.99|236.12|236.04|236.07|235.99|40
1763999720000|2025-11-24 15:55:20|236.07|236.04|236.07|235.99|236.07|236.04|236.07|235.99|3
1763999730000|2025-11-24 15:55:30||235.94||235.99||235.99||235.94|56
1763999740000|2025-11-24 15:55:40|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|1
1763999750000|2025-11-24 15:55:50|236.02|235.94|236.02|235.94|236.07|235.99|236.02|235.94|6
1763999760000|2025-11-24 15:56:00|236.07||236.02||236.07||236.02||0
1763999780000|2025-11-24 15:56:20|236.07|235.99|236.07|235.94|236.07|235.99|236.02|235.94|6
1763999790000|2025-11-24 15:56:30||235.99||235.94||235.99||235.94|3
1763999800000|2025-11-24 15:56:40|236.02|235.99|236.07|235.94|236.07|235.99|236.02|235.94|0
1763999810000|2025-11-24 15:56:50|236.02|235.99|236.07|235.99|236.07|235.99|236.02|235.99|1
1763999820000|2025-11-24 15:57:00||235.94||235.99||235.99||235.94|13
1763999840000|2025-11-24 15:57:20|236.02|235.94|235.97|235.89|236.02|235.99|235.97|235.89|23
1763999860000|2025-11-24 15:57:40|236.02|235.94|236.02|235.89|236.02|235.94|236.02|235.89|19
1763999870000|2025-11-24 15:57:50|236.07|235.94|236.07|235.99|236.07|235.99|236.07|235.94|2
1763999880000|2025-11-24 15:58:00||235.94||235.99||235.99||235.94|3
1763999890000|2025-11-24 15:58:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|6
1763999900000|2025-11-24 15:58:20|236.17|236.09|236.17|236.04|236.17|236.09|236.12|236.04|4
1763999910000|2025-11-24 15:58:30|236.12||236.12||236.17||236.12||0
1763999920000|2025-11-24 15:58:40|236.17||236.12||236.17||236.12||0
1763999950000|2025-11-24 15:59:10|||||||||1
1763999970000|2025-11-24 15:59:30|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|15
1763999990000|2025-11-24 15:59:50|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|30
1764000000000|2025-11-24 16:00:00|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|35
1764000010000|2025-11-24 16:00:10|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|3
1764000020000|2025-11-24 16:00:20|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.94|5
1764000050000|2025-11-24 16:00:50|236.12||236.07||236.12||236.07||3
1764000060000|2025-11-24 16:01:00|||||||||168
1764000070000|2025-11-24 16:01:10|||||||||20
1764000080000|2025-11-24 16:01:20|||||||||29
1764000090000|2025-11-24 16:01:30|||||||||2
1764000100000|2025-11-24 16:01:40|||||||||1
1764000110000|2025-11-24 16:01:50|||||||||3
1764000120000|2025-11-24 16:02:00|||||||||52
1764000130000|2025-11-24 16:02:10|||||||||257
1764000140000|2025-11-24 16:02:20|||||||||1
1764000150000|2025-11-24 16:02:30|||||||||41
1764000160000|2025-11-24 16:02:40|||||||||161
1764000180000|2025-11-24 16:03:00|236.12|236.04|236.12|236.04|236.12|236.04|236.12|235.99|169
1764000190000|2025-11-24 16:03:10||235.99||236.04||236.04||235.99|84
1764000210000|2025-11-24 16:03:30|||||||||11
1764000220000|2025-11-24 16:03:40|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|15
1764000230000|2025-11-24 16:03:50||236.04||236.09||236.09||236.04|3
1764000240000|2025-11-24 16:04:00||236.04||236.09||236.09||236.04|24
1764000250000|2025-11-24 16:04:10|236.12|236.04|236.12|236.04|236.17|236.09|236.12|236.04|2
1764000270000|2025-11-24 16:04:30|||||||||6
1764000280000|2025-11-24 16:04:40|||||||||1
1764000300000|2025-11-24 16:05:00|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.04|119
1764000310000|2025-11-24 16:05:10|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.09|64
1764000320000|2025-11-24 16:05:20|236.17|236.09|236.22|236.09|236.22|236.09|236.17|236.09|6
1764000330000|2025-11-24 16:05:30|236.17|236.14|236.22|236.14|236.22|236.14|236.17|236.14|16
1764000340000|2025-11-24 16:05:40|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|35
1764000350000|2025-11-24 16:05:50|236.17|236.09|236.17|236.04|236.17|236.09|236.12|236.04|8
1764000360000|2025-11-24 16:06:00|236.12|236.09|236.17|236.04|236.17|236.09|236.12|236.04|18
1764000370000|2025-11-24 16:06:10||236.09||236.09||236.09||236.04|0
1764000380000|2025-11-24 16:06:20|||||||||1
1764000390000|2025-11-24 16:06:30|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.14|244
1764000400000|2025-11-24 16:06:40|||||||||15
1764000410000|2025-11-24 16:06:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|39
1764000420000|2025-11-24 16:07:00|236.12|236.04|236.12|236.04|236.12|236.04|236.07|235.99|26
1764000430000|2025-11-24 16:07:10|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|49
1764000440000|2025-11-24 16:07:20|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|3
1764000450000|2025-11-24 16:07:30|||||||||7
1764000470000|2025-11-24 16:07:50|236.07|235.99|236.12|235.99|236.12|235.99|236.07|235.99|43
1764000480000|2025-11-24 16:08:00|236.07|236.04|236.12|236.04|236.12|236.04|236.07|235.99|21
1764000490000|2025-11-24 16:08:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.04|34
1764000500000|2025-11-24 16:08:20||236.04||236.04||236.09||236.04|9
1764000510000|2025-11-24 16:08:30|236.12|236.09|236.12|236.04|236.12|236.09|236.12|236.04|2
1764000520000|2025-11-24 16:08:40|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|11
1764000540000|2025-11-24 16:09:00|||||||||7
1764000560000|2025-11-24 16:09:20|||||||||1
1764000570000|2025-11-24 16:09:30|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|32
1764000580000|2025-11-24 16:09:40|||||||||14
1764000590000|2025-11-24 16:09:50|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.04|65
1764000600000|2025-11-24 16:10:00|||||||||8
1764000610000|2025-11-24 16:10:10|236.22|236.14|236.17|236.04|236.22|236.14|236.17|236.04|51
1764000620000|2025-11-24 16:10:20|236.12|235.99|236.07|235.99|236.17|235.99|236.07|235.99|1350
1764000630000|2025-11-24 16:10:30|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|16
1764000640000|2025-11-24 16:10:40|236.07|235.99|236.07|235.99|236.12|236.04|236.07|235.99|30
1764000650000|2025-11-24 16:10:50|236.12|236.04|236.12|236.04|236.12|236.04|236.07|236.04|1
1764000660000|2025-11-24 16:11:00|||||||||26
1764000670000|2025-11-24 16:11:10|||||||||1
1764000680000|2025-11-24 16:11:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|27
1764000700000|2025-11-24 16:11:40|||||||||24
1764000720000|2025-11-24 16:12:00|236.22||236.17||236.22||236.17||20
1764000730000|2025-11-24 16:12:10|236.22|236.14|236.27|236.14|236.27|236.14|236.22|236.09|204
1764000740000|2025-11-24 16:12:20|236.22|236.19|236.27|236.19|236.27|236.19|236.22|236.19|1
1764000750000|2025-11-24 16:12:30|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|74
1764000760000|2025-11-24 16:12:40|236.22|236.14|236.27|236.19|236.27|236.19|236.22|236.14|1
1764000770000|2025-11-24 16:12:50|||||||||13
1764000780000|2025-11-24 16:13:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|13
1764000790000|2025-11-24 16:13:10|||||||||3
1764000800000|2025-11-24 16:13:20|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|88
1764000810000|2025-11-24 16:13:30|||||||||48
1764000820000|2025-11-24 16:13:40|||||||||8
1764000830000|2025-11-24 16:13:50|236.07|235.99|236.07|235.99|236.12|236.04|236.07|235.99|70
1764000840000|2025-11-24 16:14:00|||||||||581
1764000850000|2025-11-24 16:14:10|||||||||14
1764000860000|2025-11-24 16:14:20|||||||||237
1764000870000|2025-11-24 16:14:30|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|397
1764000880000|2025-11-24 16:14:40|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|24
1764000890000|2025-11-24 16:14:50|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|9
1764000900000|2025-11-24 16:15:00|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|103
1764000910000|2025-11-24 16:15:10|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|10
1764000920000|2025-11-24 16:15:20|236.17|236.09|236.17|236.09|236.22|236.09|236.17|236.09|42
1764000930000|2025-11-24 16:15:30|||||||||74
1764000940000|2025-11-24 16:15:40|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|76
1764000950000|2025-11-24 16:15:50|||||||||93
1764000960000|2025-11-24 16:16:00|236.22||236.22||236.22||236.22||34
1764000970000|2025-11-24 16:16:10|236.17|236.04|236.12|236.04|236.17|236.04|236.12|236.04|35
1764000980000|2025-11-24 16:16:20|236.07|235.99|236.07|235.94|236.07|235.99|236.02|235.94|79
1764000990000|2025-11-24 16:16:30|236.12|235.99|236.12|236.04|236.12|236.04|236.12|235.94|27
1764001000000|2025-11-24 16:16:40|||||||||24
1764001010000|2025-11-24 16:16:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|8
1764001020000|2025-11-24 16:17:00|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|50
1764001030000|2025-11-24 16:17:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|10
1764001050000|2025-11-24 16:17:30|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.94|64
1764001060000|2025-11-24 16:17:40|236.12|235.94|236.12|236.04|236.12|236.04|236.12|235.94|83
1764001070000|2025-11-24 16:17:50|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|69
1764001080000|2025-11-24 16:18:00|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|31
1764001090000|2025-11-24 16:18:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|51
1764001100000|2025-11-24 16:18:20|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.09|21
1764001120000|2025-11-24 16:18:40|||||||||32
1764001130000|2025-11-24 16:18:50|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|18
1764001140000|2025-11-24 16:19:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|22
1764001150000|2025-11-24 16:19:10|||||||||35
1764001160000|2025-11-24 16:19:20|||||||||52
1764001170000|2025-11-24 16:19:30|236.17|236.09|236.17|236.09|236.22|236.09|236.17|236.09|35
1764001180000|2025-11-24 16:19:40|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.09|246
1764001190000|2025-11-24 16:19:50|236.17|236.09|236.17|236.09|236.17|236.14|236.17|236.04|58
1764001200000|2025-11-24 16:20:00||236.04||236.09||236.09||236.04|13
1764001210000|2025-11-24 16:20:10|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|61
1764001220000|2025-11-24 16:20:20|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.09|19
1764001230000|2025-11-24 16:20:30|236.27|236.19|236.22|236.14|236.27|236.19|236.22|236.14|54
1764001240000|2025-11-24 16:20:40|||||||||95
1764001250000|2025-11-24 16:20:50|236.17|236.09|236.12|236.04|236.17|236.14|236.12|236.04|72
1764001260000|2025-11-24 16:21:00|236.17|236.09|236.17|236.04|236.17|236.09|236.12|236.04|30
1764001270000|2025-11-24 16:21:10||236.09||236.09||236.09||236.09|75
1764001280000|2025-11-24 16:21:20|236.22||236.22||236.22||236.17||27
1764001290000|2025-11-24 16:21:30||236.14||236.14||236.14||236.14|2
1764001300000|2025-11-24 16:21:40||236.09||236.14||236.14||236.09|36
1764001310000|2025-11-24 16:21:50|||||||||2
1764001320000|2025-11-24 16:22:00|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|21
1764001330000|2025-11-24 16:22:10|236.32|236.24|236.37|236.29|236.37|236.29|236.32|236.24|413
1764001340000|2025-11-24 16:22:20|236.42|236.34|236.37|236.29|236.42|236.34|236.37|236.29|25
1764001360000|2025-11-24 16:22:40|236.42||236.37||236.42||236.37||51
1764001380000|2025-11-24 16:23:00|236.32|236.24|236.27|236.19|236.32|236.24|236.27|236.19|176
1764001390000|2025-11-24 16:23:10|236.32||236.32||236.32||236.32||43
1764001400000|2025-11-24 16:23:20|236.27||236.27||236.27||236.27||1
1764001410000|2025-11-24 16:23:30|236.22|236.14|236.12|236.04|236.22|236.14|236.12|236.04|129
1764001420000|2025-11-24 16:23:40|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|20
1764001430000|2025-11-24 16:23:50|236.12|236.09|236.12|236.04|236.12|236.09|236.12|236.04|25
1764001440000|2025-11-24 16:24:00|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|25
1764001450000|2025-11-24 16:24:10|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|347
1764001460000|2025-11-24 16:24:20|||||||||7
1764001470000|2025-11-24 16:24:30|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|33
1764001490000|2025-11-24 16:24:50|||||||||150
1764001500000|2025-11-24 16:25:00|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|149
1764001510000|2025-11-24 16:25:10|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|124
1764001520000|2025-11-24 16:25:20|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|36
1764001530000|2025-11-24 16:25:30|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|193
1764001540000|2025-11-24 16:25:40|236.22||236.17||236.22||236.17||8
1764001550000|2025-11-24 16:25:50|||||||||15
1764001560000|2025-11-24 16:26:00|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|79
1764001570000|2025-11-24 16:26:10|||||||||61
1764001580000|2025-11-24 16:26:20|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|8
1764001590000|2025-11-24 16:26:30|||||||||2
1764001600000|2025-11-24 16:26:40|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|103
1764001610000|2025-11-24 16:26:50|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|59
1764001620000|2025-11-24 16:27:00|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|34
1764001630000|2025-11-24 16:27:10|236.12|236.04|236.12|236.04|236.12|236.04|236.07|235.99|98
1764001640000|2025-11-24 16:27:20|||||||||9
1764001650000|2025-11-24 16:27:30|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|103
1764001660000|2025-11-24 16:27:40|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|56
1764001670000|2025-11-24 16:27:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|139
1764001680000|2025-11-24 16:28:00|236.07|236.04|236.12|236.04|236.12|236.09|236.07|235.99|391
1764001690000|2025-11-24 16:28:10|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|151
1764001700000|2025-11-24 16:28:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|29
1764001710000|2025-11-24 16:28:30|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|41
1764001720000|2025-11-24 16:28:40|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|61
1764001730000|2025-11-24 16:28:50|||||||||88
1764001740000|2025-11-24 16:29:00|236.07|235.99|236.07|235.99|236.12|236.04|236.07|235.99|73
1764001750000|2025-11-24 16:29:10|||||||||22
1764001760000|2025-11-24 16:29:20|||||||||30
1764001770000|2025-11-24 16:29:30|236.12|236.04|236.12|236.04|236.12|236.04|236.07|235.99|183
1764001780000|2025-11-24 16:29:40|236.07|235.99|236.07|235.99|236.07|235.99|236.07|235.99|110
1764001790000|2025-11-24 16:29:50|||||||||140
1764001800000|2025-11-24 16:30:00|236.02|235.94|235.92|235.84|236.02|235.94|235.92|235.84|760
1764001810000|2025-11-24 16:30:10|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|83
1764001820000|2025-11-24 16:30:20|235.92|235.84|235.97|235.89|235.97|235.89|235.92|235.84|85
1764001830000|2025-11-24 16:30:30|236.02||235.97||236.02||235.97||69
1764001840000|2025-11-24 16:30:40|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|75
1764001850000|2025-11-24 16:30:50|||||||||35
1764001860000|2025-11-24 16:31:00|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|56
1764001870000|2025-11-24 16:31:10|||||||||88
1764001880000|2025-11-24 16:31:20|235.92|235.84|235.92|235.79|235.92|235.84|235.92|235.79|144
1764001890000|2025-11-24 16:31:30|235.87||235.87||235.87||235.87||115
1764001900000|2025-11-24 16:31:40|235.82|235.74|235.87|235.74|235.87|235.74|235.82|235.74|172
1764001910000|2025-11-24 16:31:50|235.82|235.69|235.77|235.69|235.82|235.69|235.77|235.64|161
1764001920000|2025-11-24 16:32:00|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|147
1764001930000|2025-11-24 16:32:10|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|85
1764001940000|2025-11-24 16:32:20|235.62|235.54|235.52|235.44|235.62|235.54|235.52|235.44|317
1764001950000|2025-11-24 16:32:30|235.57|235.49|235.47|235.39|235.57|235.49|235.47|235.39|212
1764001960000|2025-11-24 16:32:40|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|135
1764001970000|2025-11-24 16:32:50|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|147
1764001980000|2025-11-24 16:33:00|235.57|235.49|235.52|235.44|235.57|235.49|235.47|235.39|301
1764001990000|2025-11-24 16:33:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|104
1764002000000|2025-11-24 16:33:20|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|180
1764002010000|2025-11-24 16:33:30|||||||||49
1764002020000|2025-11-24 16:33:40|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|279
1764002030000|2025-11-24 16:33:50|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|181
1764002040000|2025-11-24 16:34:00|235.62|235.54|235.72|235.59|235.72|235.59|235.62|235.54|278
1764002050000|2025-11-24 16:34:10|235.77|235.64|235.77|235.69|235.77|235.69|235.77|235.64|107
1764002060000|2025-11-24 16:34:20|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|127
1764002070000|2025-11-24 16:34:30|235.87|235.79|235.82|235.69|235.87|235.79|235.77|235.69|95
1764002080000|2025-11-24 16:34:40|235.77|235.74|235.77|235.69|235.77|235.74|235.72|235.64|169
1764002090000|2025-11-24 16:34:50|235.72|235.64|235.57|235.44|235.72|235.64|235.57|235.44|1319
1764002100000|2025-11-24 16:35:00|235.52|235.39|235.47|235.39|235.52|235.39|235.42|235.34|217
1764002110000|2025-11-24 16:35:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|161
1764002120000|2025-11-24 16:35:20|235.47|235.39|235.42|235.34|235.47|235.39|235.42|235.34|219
1764002130000|2025-11-24 16:35:30|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|469
1764002140000|2025-11-24 16:35:40|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|93
1764002150000|2025-11-24 16:35:50|||||||||117
1764002160000|2025-11-24 16:36:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|103
1764002170000|2025-11-24 16:36:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|22
1764002180000|2025-11-24 16:36:20|235.27|235.09|235.22|235.09|235.27|235.14|235.17|235.09|239
1764002190000|2025-11-24 16:36:30|235.17|235.14|235.22|235.14|235.27|235.19|235.17|235.14|35
1764002200000|2025-11-24 16:36:40|235.27||235.22||235.27||235.22||146
1764002210000|2025-11-24 16:36:50|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|70
1764002220000|2025-11-24 16:37:00|235.37|235.29|235.27|235.19|235.37|235.29|235.27|235.19|21
1764002230000|2025-11-24 16:37:10|||||||||4
1764002250000|2025-11-24 16:37:30|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|31
1764002260000|2025-11-24 16:37:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|79
1764002270000|2025-11-24 16:37:50|235.37|235.29|235.27|235.19|235.37|235.29|235.27|235.19|43
1764002280000|2025-11-24 16:38:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|9
1764002290000|2025-11-24 16:38:10|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|65
1764002300000|2025-11-24 16:38:20|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|15
1764002320000|2025-11-24 16:38:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|57
1764002340000|2025-11-24 16:39:00|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|45
1764002350000|2025-11-24 16:39:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|33
1764002360000|2025-11-24 16:39:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|7
1764002370000|2025-11-24 16:39:30|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|52
1764002380000|2025-11-24 16:39:40|||||||||4
1764002390000|2025-11-24 16:39:50|||||||||4
1764002400000|2025-11-24 16:40:00|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.94|136
1764002410000|2025-11-24 16:40:10|235.12|235.04|235.12|235.04|235.17|235.09|235.07|234.99|56
1764002420000|2025-11-24 16:40:20|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|70
1764002430000|2025-11-24 16:40:30|235.07|234.99|235.07|234.99|235.07|235.04|235.07|234.99|51
1764002440000|2025-11-24 16:40:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|12
1764002450000|2025-11-24 16:40:50|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|52
1764002460000|2025-11-24 16:41:00|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|5
1764002470000|2025-11-24 16:41:10|235.22|235.09|235.22|235.14|235.22|235.14|235.22|235.09|3
1764002480000|2025-11-24 16:41:20|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.19|55
1764002490000|2025-11-24 16:41:30|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.24|18
1764002500000|2025-11-24 16:41:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1764002510000|2025-11-24 16:41:50|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|124
1764002520000|2025-11-24 16:42:00|||||||||5
1764002540000|2025-11-24 16:42:20|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|142
1764002550000|2025-11-24 16:42:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|87
1764002560000|2025-11-24 16:42:40|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|16
1764002570000|2025-11-24 16:42:50|235.32||235.27||235.32||235.27||0
1764002580000|2025-11-24 16:43:00|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|4
1764002590000|2025-11-24 16:43:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|1
1764002620000|2025-11-24 16:43:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|23
1764002630000|2025-11-24 16:43:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|6
1764002640000|2025-11-24 16:44:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|4
1764002680000|2025-11-24 16:44:40|||||||||11
1764002690000|2025-11-24 16:44:50|||||||||3
1764002700000|2025-11-24 16:45:00|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|16
1764002710000|2025-11-24 16:45:10|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|107
1764002720000|2025-11-24 16:45:20|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|4
1764002730000|2025-11-24 16:45:30|235.22||235.22||235.22||235.22||0
1764002740000|2025-11-24 16:45:40|235.27||235.22||235.27||235.22||0
1764002750000|2025-11-24 16:45:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|16
1764002760000|2025-11-24 16:46:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|5
1764002770000|2025-11-24 16:46:10|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|1
1764002790000|2025-11-24 16:46:30|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|6
1764002810000|2025-11-24 16:46:50||234.99||235.04||235.04||234.99|87
1764002820000|2025-11-24 16:47:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|31
1764002830000|2025-11-24 16:47:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|3036
1764002840000|2025-11-24 16:47:20|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|13
1764002850000|2025-11-24 16:47:30|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|3044
1764002870000|2025-11-24 16:47:50|||||||||2000
1764002880000|2025-11-24 16:48:00|235.12|235.04|235.12|235.04|235.12|235.04|235.07|234.99|48
1764002900000|2025-11-24 16:48:20|235.07|234.99|235.12|235.04|235.12|235.04|235.07|234.99|11
1764002910000|2025-11-24 16:48:30|||||||||16
1764002920000|2025-11-24 16:48:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|24
1764002950000|2025-11-24 16:49:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|20
1764002970000|2025-11-24 16:49:30|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|19
1764002980000|2025-11-24 16:49:40|||||||||12
1764003000000|2025-11-24 16:50:00|235.02|234.94|235.02|234.94|235.07|234.99|235.02|234.94|26
1764003040000|2025-11-24 16:50:40|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|38
1764003050000|2025-11-24 16:50:50|235.12|234.94|235.02|234.94|235.12|234.94|235.02|234.94|24
1764003060000|2025-11-24 16:51:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|7
1764003070000|2025-11-24 16:51:10|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|3
1764003080000|2025-11-24 16:51:20|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.84|15
1764003090000|2025-11-24 16:51:30|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|22
1764003100000|2025-11-24 16:51:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|5
1764003150000|2025-11-24 16:52:30|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|11
1764003160000|2025-11-24 16:52:40|||||||||2
1764003170000|2025-11-24 16:52:50|234.87|234.79|234.92|234.84|234.92|234.84|234.87|234.79|1
1764003180000|2025-11-24 16:53:00|||||||||4
1764003190000|2025-11-24 16:53:10|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|6
1764003200000|2025-11-24 16:53:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|97
1764003210000|2025-11-24 16:53:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|7
1764003250000|2025-11-24 16:54:10|234.92|234.84|234.92|234.84|234.97|234.84|234.92|234.84|61
1764003270000|2025-11-24 16:54:30|234.97||234.92||234.97||234.92||10
1764003290000|2025-11-24 16:54:50|234.97||234.97||234.97||234.97||0
1764003300000|2025-11-24 16:55:00|234.92|234.79|234.82|234.74|234.92|234.79|234.82|234.74|92
1764003310000|2025-11-24 16:55:10|234.77|234.69|234.77|234.69|234.77|234.74|234.77|234.69|12
1764003340000|2025-11-24 16:55:40|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|48
1764003350000|2025-11-24 16:55:50|||||||||1
1764003360000|2025-11-24 16:56:00|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|11
1764003380000|2025-11-24 16:56:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|6
1764003400000|2025-11-24 16:56:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|19
1764003410000|2025-11-24 16:56:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|3
1764003420000|2025-11-24 16:57:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|7
1764003430000|2025-11-24 16:57:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1764003440000|2025-11-24 16:57:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|152
1764003450000|2025-11-24 16:57:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|8
1764003460000|2025-11-24 16:57:40|||||||||6
1764003480000|2025-11-24 16:58:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1764003490000|2025-11-24 16:58:10|||||||||2
1764003500000|2025-11-24 16:58:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|0
1764003510000|2025-11-24 16:58:30|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|14
1764003520000|2025-11-24 16:58:40|234.72|234.64|234.62|234.54|234.72|234.64|234.62|234.54|13
1764003540000|2025-11-24 16:59:00|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|13
1764003560000|2025-11-24 16:59:20|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|10
1764003580000|2025-11-24 16:59:40|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|1
1764003590000|2025-11-24 16:59:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|11
1764003600000|2025-11-24 17:00:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|19
1764003610000|2025-11-24 17:00:10|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|40
1764003620000|2025-11-24 17:00:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|11
1764003630000|2025-11-24 17:00:30|||||||||43
1764003640000|2025-11-24 17:00:40|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|45
1764003650000|2025-11-24 17:00:50|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|1
1764003660000|2025-11-24 17:01:00|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|22
1764003680000|2025-11-24 17:01:20|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|27
1764003690000|2025-11-24 17:01:30|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|13
1764003700000|2025-11-24 17:01:40|234.77|234.69|234.77|234.69|234.82|234.69|234.77|234.69|0
1764003720000|2025-11-24 17:02:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|107
1764003730000|2025-11-24 17:02:10||234.59||234.59||234.64||234.59|0
1764003740000|2025-11-24 17:02:20|234.67||234.67||234.67||234.67||2
1764003750000|2025-11-24 17:02:30|||||||||2
1764003760000|2025-11-24 17:02:40||234.54||234.59||234.59||234.54|2
1764003770000|2025-11-24 17:02:50||234.54||234.59||234.59||234.54|2
1764003780000|2025-11-24 17:03:00|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|27
1764003800000|2025-11-24 17:03:20|||||||||5
1764003810000|2025-11-24 17:03:30|234.62|234.54|234.67|234.54|234.67|234.59|234.62|234.54|11
1764003820000|2025-11-24 17:03:40|234.62|234.59|234.62|234.54|234.62|234.59|234.62|234.54|0
1764003830000|2025-11-24 17:03:50|234.67|234.59|234.67|234.54|234.67|234.59|234.67|234.54|8
1764003840000|2025-11-24 17:04:00|234.62|234.59|234.67|234.59|234.67|234.59|234.62|234.59|5
1764003850000|2025-11-24 17:04:10||234.54||234.59||234.59||234.54|0
1764003860000|2025-11-24 17:04:20|234.62|234.54|234.62|234.54|234.67|234.54|234.62|234.54|0
1764003870000|2025-11-24 17:04:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|13
1764003880000|2025-11-24 17:04:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|0
1764003890000|2025-11-24 17:04:50|||||||||3
1764003900000|2025-11-24 17:05:00|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|2
1764003920000|2025-11-24 17:05:20|234.67|234.49|234.57|234.49|234.67|234.49|234.57|234.49|12
1764003930000|2025-11-24 17:05:30|234.62||234.57||234.62||234.57||0
1764003940000|2025-11-24 17:05:40|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|116
1764003950000|2025-11-24 17:05:50||234.44||234.49||234.49||234.44|0
1764003960000|2025-11-24 17:06:00|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|2
1764003970000|2025-11-24 17:06:10|234.57||234.52||234.57||234.52||0
1764003980000|2025-11-24 17:06:20|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|32
1764003990000|2025-11-24 17:06:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.34|0
1764004000000|2025-11-24 17:06:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|0
1764004020000|2025-11-24 17:07:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|34
1764004030000|2025-11-24 17:07:10|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.44|96
1764004040000|2025-11-24 17:07:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|39
1764004050000|2025-11-24 17:07:30|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|15
1764004060000|2025-11-24 17:07:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|16
1764004070000|2025-11-24 17:07:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|0
1764004080000|2025-11-24 17:08:00|234.47|234.39|234.52|234.39|234.52|234.44|234.47|234.39|2
1764004090000|2025-11-24 17:08:10||234.44||234.44||234.44||234.39|0
1764004110000|2025-11-24 17:08:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|3
1764004120000|2025-11-24 17:08:40|234.52||234.47||234.52||234.47||2
1764004130000|2025-11-24 17:08:50|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|29
1764004140000|2025-11-24 17:09:00|234.47|234.44|234.47|234.39|234.52|234.44|234.47|234.39|0
1764004150000|2025-11-24 17:09:10||234.34||234.34||234.34||234.34|6
1764004160000|2025-11-24 17:09:20||234.39||234.39||234.39||234.39|0
1764004170000|2025-11-24 17:09:30||234.34||234.39||234.39||234.34|1
1764004180000|2025-11-24 17:09:40|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|1
1764004190000|2025-11-24 17:09:50||234.29||234.29||234.29||234.29|0
1764004200000|2025-11-24 17:10:00|234.37|234.34|234.42|234.34|234.42|234.34|234.37|234.34|2
1764004210000|2025-11-24 17:10:10|||||||||2
1764004220000|2025-11-24 17:10:20|234.37|234.29|234.37|234.29|234.42|234.34|234.37|234.29|2
1764004230000|2025-11-24 17:10:30|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|0
1764004240000|2025-11-24 17:10:40|234.37|234.29|234.42|234.34|234.42|234.34|234.37|234.29|0
1764004260000|2025-11-24 17:11:00|234.37|234.29|234.42|234.29|234.42|234.34|234.37|234.29|3
1764004270000|2025-11-24 17:11:10|234.37|234.34|234.37|234.29|234.37|234.34|234.37|234.29|0
1764004280000|2025-11-24 17:11:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|16
1764004330000|2025-11-24 17:12:10||234.29||234.29||234.29||234.29|2
1764004340000|2025-11-24 17:12:20|234.37|234.24|234.37|234.29|234.37|234.29|234.37|234.24|0
1764004350000|2025-11-24 17:12:30||234.24||234.24||234.29||234.24|0
1764004360000|2025-11-24 17:12:40|234.32|234.29|234.37|234.29|234.37|234.29|234.32|234.29|0
1764004400000|2025-11-24 17:13:20|234.32|234.24|234.32|234.24|234.32|234.24|234.32|234.24|36
1764004410000|2025-11-24 17:13:30|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|5
1764004460000|2025-11-24 17:14:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|5
1764004500000|2025-11-24 17:15:00|234.37|234.29|234.37|234.29|234.37|234.29|234.37|234.29|25
1764004510000|2025-11-24 17:15:10|234.42|234.34|234.37|234.29|234.42|234.34|234.37|234.29|27
1764004520000|2025-11-24 17:15:20|234.42|234.34|234.42|234.34|234.42|234.34|234.37|234.29|140
1764004540000|2025-11-24 17:15:40|234.47||234.42||234.47||234.42||29
1764004560000|2025-11-24 17:16:00|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|35
1764004580000|2025-11-24 17:16:20|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|33
1764004590000|2025-11-24 17:16:30|||||||||1
1764004610000|2025-11-24 17:16:50|||||||||3
1764004620000|2025-11-24 17:17:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|16
1764004630000|2025-11-24 17:17:10|||||||||20
1764004640000|2025-11-24 17:17:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|15
1764004650000|2025-11-24 17:17:30|||||||||74
1764004660000|2025-11-24 17:17:40|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|13
1764004670000|2025-11-24 17:17:50||234.39||234.44||234.44||234.39|0
1764004680000|2025-11-24 17:18:00|||||||||12
1764004730000|2025-11-24 17:18:50||234.39||234.44||234.44||234.39|0
1764004740000|2025-11-24 17:19:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|12
1764004750000|2025-11-24 17:19:10||234.44||234.49||234.49||234.44|11
1764004760000|2025-11-24 17:19:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|7
1764004780000|2025-11-24 17:19:40|||||||||2
1764004800000|2025-11-24 17:20:00|234.47|234.39|234.52|234.44|234.52|234.44|234.47|234.39|43
1764004840000|2025-11-24 17:20:40|||||||||20
1764004860000|2025-11-24 17:21:00|||||||||16
1764004900000|2025-11-24 17:21:40|||||||||2
1764004910000|2025-11-24 17:21:50|||||||||3
1764004920000|2025-11-24 17:22:00||234.39||234.44||234.44||234.39|32
1764004930000|2025-11-24 17:22:10|||||||||5
1764004940000|2025-11-24 17:22:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|42
1764004970000|2025-11-24 17:22:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|13
1764004980000|2025-11-24 17:23:00|||||||||86
1764004990000|2025-11-24 17:23:10|||||||||1
1764005010000|2025-11-24 17:23:30|||||||||2
1764005030000|2025-11-24 17:23:50|||||||||3
1764005040000|2025-11-24 17:24:00|||||||||4
1764005050000|2025-11-24 17:24:10|||||||||3
1764005060000|2025-11-24 17:24:20|||||||||2
1764005070000|2025-11-24 17:24:30|||||||||3
1764005080000|2025-11-24 17:24:40|||||||||3
1764005090000|2025-11-24 17:24:50|||||||||3
1764005100000|2025-11-24 17:25:00|234.47|234.39|234.47|234.39|234.52|234.44|234.47|234.39|11
1764005110000|2025-11-24 17:25:10|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|41
1764005120000|2025-11-24 17:25:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|18
1764005130000|2025-11-24 17:25:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|61
1764005150000|2025-11-24 17:25:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|94
1764005180000|2025-11-24 17:26:20|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|21
1764005220000|2025-11-24 17:27:00|||||||||13
1764005250000|2025-11-24 17:27:30|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|56
1764005260000|2025-11-24 17:27:40|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|23
1764005270000|2025-11-24 17:27:50|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|52
1764005280000|2025-11-24 17:28:00|234.47|234.44|234.47|234.39|234.47|234.44|234.47|234.39|0
1764005300000|2025-11-24 17:28:20|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|36
1764005320000|2025-11-24 17:28:40|||||||||1
1764005330000|2025-11-24 17:28:50|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|59
1764005340000|2025-11-24 17:29:00|||||||||85
1764005380000|2025-11-24 17:29:40|234.52|234.44|234.52|234.39|234.52|234.44|234.52|234.39|53
1764005390000|2025-11-24 17:29:50||234.44||234.44||234.44||234.44|0
1764005400000|2025-11-24 17:30:00|||||||||4
1764005440000|2025-11-24 17:30:40||234.39||234.39||234.39||234.39|8
1764005450000|2025-11-24 17:30:50|234.47|234.44|234.47|234.39|234.47|234.44|234.47|234.39|0
1764005460000|2025-11-24 17:31:00|||||||||16
1764005520000|2025-11-24 17:32:00|||||||||1
1764005530000|2025-11-24 17:32:10|||||||||1
1764005540000|2025-11-24 17:32:20|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|53
1764005570000|2025-11-24 17:32:50||234.39||234.39||234.39||234.39|22
1764005580000|2025-11-24 17:33:00|234.47|234.44|234.52|234.44|234.52|234.44|234.47|234.44|52
1764005640000|2025-11-24 17:34:00|||||||||1
1764005660000|2025-11-24 17:34:20|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.39|49
1764005690000|2025-11-24 17:34:50|||||||||17
1764005700000|2025-11-24 17:35:00|234.42|234.34|234.42|234.34|234.42|234.34|234.42|234.34|11
1764005710000|2025-11-24 17:35:10|||||||||1
1764005730000|2025-11-24 17:35:30|234.47|234.39|234.47|234.39|234.47|234.39|234.47|234.39|48
1764005760000|2025-11-24 17:36:00|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|36
1764005770000|2025-11-24 17:36:10|234.52||234.47||234.52||234.47||19
1764005780000|2025-11-24 17:36:20|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|58
1764005810000|2025-11-24 17:36:50|234.52|234.44|234.52|234.44|234.52|234.44|234.52|234.44|16
1764005820000|2025-11-24 17:37:00|||||||||5
1764005900000|2025-11-24 17:38:20|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|41
1764005910000|2025-11-24 17:38:30|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|15
1764005920000|2025-11-24 17:38:40|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|9
1764005940000|2025-11-24 17:39:00|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|5
1764005970000|2025-11-24 17:39:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|23
1764005990000|2025-11-24 17:39:50|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|20
1764006000000|2025-11-24 17:40:00|234.72|234.64|234.72|234.64|234.77|234.64|234.67|234.59|164
1764006010000|2025-11-24 17:40:10|||||||||1
1764006020000|2025-11-24 17:40:20|234.77|234.69|234.77|234.69|234.77|234.69|234.72|234.64|23
1764006030000|2025-11-24 17:40:30|234.72|234.64|234.77|234.69|234.77|234.69|234.72|234.64|2
1764006040000|2025-11-24 17:40:40||234.64||234.69||234.69||234.64|0
1764006050000|2025-11-24 17:40:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|35
1764006060000|2025-11-24 17:41:00|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|90
1764006070000|2025-11-24 17:41:10|234.77|234.69|234.77|234.69|234.82|234.74|234.77|234.69|4
1764006080000|2025-11-24 17:41:20|234.82||234.77||234.82||234.77||0
1764006100000|2025-11-24 17:41:40|234.82||234.82||234.82||234.77||25
1764006120000|2025-11-24 17:42:00|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|0
1764006140000|2025-11-24 17:42:20|234.82||234.82||234.82||234.82||0
1764006150000|2025-11-24 17:42:30||234.74||234.74||234.74||234.74|0
1764006160000|2025-11-24 17:42:40||234.69||234.74||234.74||234.69|0
1764006180000|2025-11-24 17:43:00||234.69||234.69||234.69||234.69|0
1764006190000|2025-11-24 17:43:10|234.77||234.77||234.77||234.77||0
1764006210000|2025-11-24 17:43:30|234.82||234.77||234.82||234.77||0
1764006300000|2025-11-24 17:45:00|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|2
1764006310000|2025-11-24 17:45:10|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|18
1764006320000|2025-11-24 17:45:20|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|18
1764006340000|2025-11-24 17:45:40|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|2
1764006350000|2025-11-24 17:45:50|||||||||1
1764006360000|2025-11-24 17:46:00|||||||||2
1764006390000|2025-11-24 17:46:30|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|28
1764006450000|2025-11-24 17:47:30|235.02||234.97||235.02||234.97||20
1764006460000|2025-11-24 17:47:40|235.02||234.97||235.02||234.97||0
1764006470000|2025-11-24 17:47:50|235.02||235.02||235.02||234.97||0
1764006480000|2025-11-24 17:48:00|234.97|234.94|234.97|234.89|234.97|234.94|234.97|234.89|0
1764006490000|2025-11-24 17:48:10|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|0
1764006500000|2025-11-24 17:48:20||234.94||234.94||234.94||234.94|10
1764006530000|2025-11-24 17:48:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|28
1764006550000|2025-11-24 17:49:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|11
1764006560000|2025-11-24 17:49:20|||||||||10
1764006610000|2025-11-24 17:50:10|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|0
1764006660000|2025-11-24 17:51:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|34
1764006680000|2025-11-24 17:51:20||234.84||234.84||234.89||234.84|0
1764006690000|2025-11-24 17:51:30|234.92|234.89|234.92|234.84|234.92|234.89|234.92|234.84|0
1764006700000|2025-11-24 17:51:40|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|0
1764006710000|2025-11-24 17:51:50||234.89||234.89||234.89||234.84|0
1764006760000|2025-11-24 17:52:40|235.02||234.97||235.02||234.97||0
1764006770000|2025-11-24 17:52:50|235.02||234.97||235.02||234.97||0
1764006780000|2025-11-24 17:53:00|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|0
1764006790000|2025-11-24 17:53:10|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|4
1764006800000|2025-11-24 17:53:20|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|10
1764006810000|2025-11-24 17:53:30||234.94||234.99||234.99||234.94|0
1764006840000|2025-11-24 17:54:00|235.12||235.07||235.12||235.07||0
1764006850000|2025-11-24 17:54:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|0
1764006860000|2025-11-24 17:54:20||234.99||234.99||234.99||234.99|0
1764006870000|2025-11-24 17:54:30||235.04||234.99||235.04||234.99|0
1764006880000|2025-11-24 17:54:40|235.07|235.04|235.12|234.99|235.12|235.04|235.07|234.99|13
1764006890000|2025-11-24 17:54:50|235.07||235.12||235.12||235.07||0
1764006900000|2025-11-24 17:55:00|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|0
1764006910000|2025-11-24 17:55:10|235.02||235.02||235.07||235.02||0
1764006950000|2025-11-24 17:55:50|235.07||235.02||235.07||235.02||0
1764006970000|2025-11-24 17:56:10|235.07||235.07||235.07||235.02||0
1764006980000|2025-11-24 17:56:20|235.02|234.99|235.02|234.94|235.07|234.99|235.02|234.94|1
1764006990000|2025-11-24 17:56:30|235.07||235.07||235.07||235.02||0
1764007000000|2025-11-24 17:56:40|235.02||235.02||235.07||235.02||0
1764007010000|2025-11-24 17:56:50|235.07|234.99|235.07|234.99|235.07|234.99|235.02|234.99|0
1764007020000|2025-11-24 17:57:00||234.94||234.99||234.99||234.94|6
1764007030000|2025-11-24 17:57:10||234.94||234.99||234.99||234.94|0
1764007040000|2025-11-24 17:57:20||234.94||234.99||234.99||234.94|0
1764007090000|2025-11-24 17:58:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|3
1764007100000|2025-11-24 17:58:20|235.17||235.12||235.17||235.12||0
1764007140000|2025-11-24 17:59:00|235.17||235.17||235.17||235.12||0
1764007150000|2025-11-24 17:59:10|235.12||235.12||235.12||235.12||0
1764007190000|2025-11-24 17:59:50|235.07|234.99|235.07|234.99|235.12|234.99|235.07|234.99|0
1764007200000|2025-11-24 18:00:00|235.12||235.12||235.12||235.12||0
1764007210000|2025-11-24 18:00:10|235.07||235.12||235.12||235.07||0
1764007250000|2025-11-24 18:00:50|235.07|235.04|235.12|234.99|235.12|235.04|235.07|234.99|1
1764007340000|2025-11-24 18:02:20||235.04||235.04||235.04||235.04|0
1764007350000|2025-11-24 18:02:30|235.17|235.09|235.17|235.04|235.17|235.09|235.17|235.04|1
1764007370000|2025-11-24 18:02:50|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|29
1764007400000|2025-11-24 18:03:20|235.17||235.22||235.22||235.17||1
1764007420000|2025-11-24 18:03:40|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.14|2
1764007430000|2025-11-24 18:03:50|235.17|235.09|235.22|235.09|235.22|235.09|235.17|235.09|1
1764007450000|2025-11-24 18:04:10|235.17||235.17||235.17||235.17||0
1764007470000|2025-11-24 18:04:30|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|32
1764007480000|2025-11-24 18:04:40|235.17|235.09|235.22|235.09|235.22|235.09|235.17|235.09|123
1764007510000|2025-11-24 18:05:10|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|1
1764007520000|2025-11-24 18:05:20|235.17||235.22||235.22||235.17||2
1764007530000|2025-11-24 18:05:30||235.14||235.14||235.14||235.14|15
1764007540000|2025-11-24 18:05:40||235.09||235.09||235.09||235.09|20
1764007570000|2025-11-24 18:06:10|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|70
1764007610000|2025-11-24 18:06:50||235.19||235.14||235.19||235.14|2
1764007650000|2025-11-24 18:07:30|235.22||235.22||235.22||235.22||0
1764007660000|2025-11-24 18:07:40|235.27||235.27||235.27||235.27||0
1764007670000|2025-11-24 18:07:50|235.22||235.22||235.22||235.22||0
1764007680000|2025-11-24 18:08:00||235.09||235.09||235.09||235.09|0
1764007750000|2025-11-24 18:09:10|235.17||235.22||235.22||235.17||0
1764007770000|2025-11-24 18:09:30|235.17||235.22||235.22||235.17||0
1764007790000|2025-11-24 18:09:50||235.14||235.14||235.14||235.14|0
1764007810000|2025-11-24 18:10:10|235.27||235.27||235.27||235.27||2
1764007820000|2025-11-24 18:10:20||235.19||235.19||235.19||235.19|0
1764007850000|2025-11-24 18:10:50|235.22|235.14|235.27|235.14|235.27|235.14|235.22|235.14|2
1764007960000|2025-11-24 18:12:40||235.19||235.19||235.19||235.19|0
1764008000000|2025-11-24 18:13:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1764008010000|2025-11-24 18:13:30|||||||||5
1764008030000|2025-11-24 18:13:50|||||||||3
1764008040000|2025-11-24 18:14:00|||||||||1
1764008080000|2025-11-24 18:14:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1764008090000|2025-11-24 18:14:50|||||||||1
1764008130000|2025-11-24 18:15:30||235.24||235.24||235.24||235.24|3
1764008160000|2025-11-24 18:16:00||235.29||235.29||235.29||235.29|0
1764008170000|2025-11-24 18:16:10||235.24||235.24||235.24||235.24|0
1764008190000|2025-11-24 18:16:30|235.32||235.37||235.37||235.32||0
1764008200000|2025-11-24 18:16:40|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|1
1764008220000|2025-11-24 18:17:00||235.19||235.19||235.19||235.19|0
1764008280000|2025-11-24 18:18:00||235.24||235.24||235.24||235.24|0
1764008310000|2025-11-24 18:18:30||235.19||235.19||235.19||235.19|1
1764008380000|2025-11-24 18:19:40||235.24||235.24||235.24||235.24|0
1764008400000|2025-11-24 18:20:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1764008430000|2025-11-24 18:20:30|235.42||235.37||235.42||235.37||1
1764008440000|2025-11-24 18:20:40|235.42||235.37||235.42||235.37||0
1764008520000|2025-11-24 18:22:00|||||||||2
1764008530000|2025-11-24 18:22:10||235.24||235.29||235.29||235.24|10
1764008540000|2025-11-24 18:22:20||235.24||235.24||235.24||235.24|0
1764008550000|2025-11-24 18:22:30||235.29||235.29||235.29||235.29|0
1764008580000|2025-11-24 18:23:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1764008590000|2025-11-24 18:23:10||235.29||235.34||235.34||235.29|0
1764008620000|2025-11-24 18:23:40|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|3
1764008710000|2025-11-24 18:25:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|10
1764008770000|2025-11-24 18:26:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|2
1764008790000|2025-11-24 18:26:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|4
1764008810000|2025-11-24 18:26:50|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|6
1764008820000|2025-11-24 18:27:00||235.34||235.34||235.34||235.34|2
1764008830000|2025-11-24 18:27:10|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|60
1764008880000|2025-11-24 18:28:00|235.37||235.37||235.37||235.37||0
1764008910000|2025-11-24 18:28:30||235.24||235.24||235.24||235.24|6
1764008920000|2025-11-24 18:28:40||235.29||235.29||235.29||235.24|1
1764008930000|2025-11-24 18:28:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|5
1764008960000|2025-11-24 18:29:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|5
1764009000000|2025-11-24 18:30:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|0
1764009010000|2025-11-24 18:30:10||235.09||235.09||235.09||235.09|0
1764009040000|2025-11-24 18:30:40|235.17||235.17||235.17||235.17||0
1764009060000|2025-11-24 18:31:00|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|4
1764009070000|2025-11-24 18:31:10|235.22||235.22||235.22||235.17||0
1764009100000|2025-11-24 18:31:40||235.14||235.14||235.14||235.14|0
1764009150000|2025-11-24 18:32:30|||||||||10
1764009160000|2025-11-24 18:32:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|5
1764009210000|2025-11-24 18:33:30|235.32||235.32||235.32||235.32||6
1764009240000|2025-11-24 18:34:00|235.27||235.27||235.27||235.27||0
1764009250000|2025-11-24 18:34:10|||||||||1
1764009260000|2025-11-24 18:34:20||235.14||235.14||235.14||235.14|1
1764009320000|2025-11-24 18:35:20||235.19||235.19||235.19||235.19|0
1764009330000|2025-11-24 18:35:30||235.14||235.14||235.14||235.14|1
1764009370000|2025-11-24 18:36:10|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1764009400000|2025-11-24 18:36:40||235.24||235.24||235.24||235.24|0
1764009430000|2025-11-24 18:37:10||235.19||235.19||235.19||235.19|1
1764009510000|2025-11-24 18:38:30||235.24||235.19||235.24||235.19|2
1764009590000|2025-11-24 18:39:50||235.24||235.24||235.24||235.24|0
1764009630000|2025-11-24 18:40:30||235.19||235.19||235.19||235.19|0
1764009660000|2025-11-24 18:41:00||235.24||235.19||235.24||235.19|1
1764009700000|2025-11-24 18:41:40||235.24||235.24||235.24||235.24|0
1764009710000|2025-11-24 18:41:50||235.19||235.19||235.19||235.19|0
1764009730000|2025-11-24 18:42:10||235.24||235.24||235.24||235.24|0
1764009780000|2025-11-24 18:43:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|16
1764009870000|2025-11-24 18:44:30|||||||||10
1764009900000|2025-11-24 18:45:00|||||||||1
1764009980000|2025-11-24 18:46:20|||||||||1
1764010000000|2025-11-24 18:46:40||235.24||235.24||235.24||235.24|2
1764010020000|2025-11-24 18:47:00|235.32||235.32||235.32||235.32||0
1764010030000|2025-11-24 18:47:10||235.19||235.19||235.19||235.19|0
1764010050000|2025-11-24 18:47:30|235.27||235.27||235.27||235.27||0
1764010070000|2025-11-24 18:47:50|235.32||235.32||235.32||235.32||0
1764010090000|2025-11-24 18:48:10||235.24||235.24||235.24||235.24|0
1764010120000|2025-11-24 18:48:40|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|6
1764010150000|2025-11-24 18:49:10||235.29||235.29||235.29||235.29|0
1764010180000|2025-11-24 18:49:40||235.24||235.24||235.24||235.24|1
1764010250000|2025-11-24 18:50:50||235.29||235.29||235.29||235.24|0
1764010260000|2025-11-24 18:51:00||235.24||235.24||235.24||235.24|2
1764010310000|2025-11-24 18:51:50||235.29||235.29||235.29||235.29|3
1764010340000|2025-11-24 18:52:20||235.24||235.24||235.29||235.24|5
1764010350000|2025-11-24 18:52:30|||||||||3
1764010360000|2025-11-24 18:52:40|||||||||5
1764010380000|2025-11-24 18:53:00||235.29||235.29||235.29||235.29|0
1764010450000|2025-11-24 18:54:10|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|5
1764010460000|2025-11-24 18:54:20||235.29||235.34||235.34||235.29|1
1764010480000|2025-11-24 18:54:40|||||||||1
1764010500000|2025-11-24 18:55:00|||||||||1
1764010540000|2025-11-24 18:55:40||235.29||235.29||235.29||235.29|2
1764010550000|2025-11-24 18:55:50|235.37|235.24|235.37|235.29|235.37|235.29|235.37|235.24|26
1764010560000|2025-11-24 18:56:00|235.42||235.37||235.42||235.37||0
1764010570000|2025-11-24 18:56:10|235.42||235.37||235.42||235.37||0
1764010580000|2025-11-24 18:56:20|235.42|235.24|235.37|235.24|235.42|235.24|235.37|235.24|0
1764010590000|2025-11-24 18:56:30||235.29||235.29||235.29||235.29|0
1764010600000|2025-11-24 18:56:40|235.42||235.37||235.42||235.37||0
1764010610000|2025-11-24 18:56:50|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|1
1764010620000|2025-11-24 18:57:00||235.24||235.24||235.24||235.24|1
1764010640000|2025-11-24 18:57:20|235.32||235.32||235.32||235.32||0
1764010650000|2025-11-24 18:57:30|235.37||235.37||235.37||235.37||0
1764010670000|2025-11-24 18:57:50|235.32||235.32||235.32||235.32||0
1764010690000|2025-11-24 18:58:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1764010700000|2025-11-24 18:58:20|||||||||1
1764010710000|2025-11-24 18:58:30|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|2
1764010720000|2025-11-24 18:58:40|235.32||235.32||235.32||235.32||0
1764010730000|2025-11-24 18:58:50|235.37||235.37||235.37||235.37||0
1764010740000|2025-11-24 18:59:00|235.32||235.37||235.37||235.32||0
1764010750000|2025-11-24 18:59:10|235.32||235.32||235.37||235.32||0
1764010770000|2025-11-24 18:59:30||235.19||235.19||235.19||235.19|7
1764010800000|2025-11-24 19:00:00||235.24||235.19||235.24||235.19|0
1764010850000|2025-11-24 19:00:50||235.24||235.24||235.24||235.24|0
1764010860000|2025-11-24 19:01:00|||||||||1
1764010900000|2025-11-24 19:01:40|235.37||235.32||235.37||235.32||0
1764010910000|2025-11-24 19:01:50|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|6
1764010920000|2025-11-24 19:02:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1764010940000|2025-11-24 19:02:20|235.42||235.37||235.42||235.37||1
1764010950000|2025-11-24 19:02:30|235.42||235.37||235.42||235.37||1
1764010980000|2025-11-24 19:03:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|3
1764011010000|2025-11-24 19:03:30|235.37||235.37||235.37||235.37||0
1764011040000|2025-11-24 19:04:00||235.29||235.29||235.29||235.29|0
1764011050000|2025-11-24 19:04:10||235.24||235.29||235.29||235.24|1
1764011070000|2025-11-24 19:04:30||235.24||235.24||235.24||235.24|5
1764011100000|2025-11-24 19:05:00|235.32||235.37||235.37||235.32||0
1764011110000|2025-11-24 19:05:10||235.29||235.24||235.29||235.24|2
1764011120000|2025-11-24 19:05:20|235.32||235.32||235.32||235.32||0
1764011130000|2025-11-24 19:05:30|235.37||235.32||235.37||235.32||5
1764011160000|2025-11-24 19:06:00|235.37||235.37||235.37||235.37||0
1764011170000|2025-11-24 19:06:10|235.32||235.32||235.32||235.32||0
1764011190000|2025-11-24 19:06:30||235.19||235.19||235.19||235.19|0
1764011250000|2025-11-24 19:07:30||235.24||235.24||235.24||235.24|0
1764011300000|2025-11-24 19:08:20||235.19||235.19||235.19||235.19|1
1764011310000|2025-11-24 19:08:30||235.24||235.24||235.24||235.24|0
1764011340000|2025-11-24 19:09:00||235.19||235.19||235.19||235.19|0
1764011350000|2025-11-24 19:09:10|235.27||235.27||235.32||235.27||0
1764011400000|2025-11-24 19:10:00||235.14||235.14||235.14||235.14|1
1764011440000|2025-11-24 19:10:40||235.19||235.19||235.19||235.19|0
1764011450000|2025-11-24 19:10:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1764011460000|2025-11-24 19:11:00|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.19|2
1764011470000|2025-11-24 19:11:10|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1764011530000|2025-11-24 19:12:10|235.22||235.22||235.22||235.22||0
1764011560000|2025-11-24 19:12:40||235.09||235.09||235.09||235.09|11
1764011600000|2025-11-24 19:13:20|235.17||235.17||235.17||235.17||0
1764011630000|2025-11-24 19:13:50|235.12|235.04|235.17|235.04|235.17|235.04|235.12|235.04|9
1764011640000|2025-11-24 19:14:00||235.09||235.09||235.09||235.09|0
1764011730000|2025-11-24 19:15:30|||||||||1
1764011760000|2025-11-24 19:16:00||235.04||235.04||235.04||235.04|12
1764011780000|2025-11-24 19:16:20|235.12||235.12||235.12||235.12||0
1764011800000|2025-11-24 19:16:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|8
1764011830000|2025-11-24 19:17:10||235.04||235.04||235.04||235.04|0
1764011890000|2025-11-24 19:18:10|235.12||235.12||235.12||235.12||4
1764011910000|2025-11-24 19:18:30|235.07|234.99|235.12|234.99|235.12|234.99|235.07|234.99|2
1764011920000|2025-11-24 19:18:40|235.07||235.07||235.12||235.07||0
1764011930000|2025-11-24 19:18:50|235.12||235.07||235.12||235.07||0
1764011940000|2025-11-24 19:19:00|235.12|235.04|235.17|235.04|235.17|235.04|235.12|235.04|6
1764011970000|2025-11-24 19:19:30|235.12||235.17||235.17||235.12||0
1764011990000|2025-11-24 19:19:50|235.12||235.17||235.17||235.12||0
1764012000000|2025-11-24 19:20:00|235.12||235.17||235.17||235.12||0
1764012010000|2025-11-24 19:20:10|235.12||235.12||235.12||235.12||0
1764012020000|2025-11-24 19:20:20|235.17||235.17||235.17||235.17||0
1764012030000|2025-11-24 19:20:30|235.12||235.12||235.12||235.12||0
1764012040000|2025-11-24 19:20:40||234.99||235.04||235.04||234.99|0
1764012080000|2025-11-24 19:21:20|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|0
1764012100000|2025-11-24 19:21:40||235.04||235.09||235.09||235.04|2
1764012120000|2025-11-24 19:22:00||235.04||235.04||235.09||235.04|0
1764012130000|2025-11-24 19:22:10|235.12|235.09|235.17|235.04|235.17|235.09|235.12|235.04|2
1764012140000|2025-11-24 19:22:20|235.12||235.12||235.12||235.12||0
1764012230000|2025-11-24 19:23:50|235.17||235.17||235.17||235.17||0
1764012240000|2025-11-24 19:24:00||235.09||235.04||235.09||235.04|3
1764012290000|2025-11-24 19:24:50|235.12||235.12||235.12||235.12||0
1764012300000|2025-11-24 19:25:00||234.99||234.99||234.99||234.99|0
1764012310000|2025-11-24 19:25:10|235.07||235.12||235.12||235.07||0
1764012380000|2025-11-24 19:26:20|235.07||235.07||235.07||235.07||0
1764012410000|2025-11-24 19:26:50|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|1
1764012500000|2025-11-24 19:28:20|235.17|235.04|235.17|235.04|235.17|235.09|235.17|235.04|1
1764012540000|2025-11-24 19:29:00|235.12||235.12||235.12||235.12||1
1764012560000|2025-11-24 19:29:20||234.99||234.99||234.99||234.99|0
1764012590000|2025-11-24 19:29:50||235.04||234.99||235.04||234.99|1
1764012640000|2025-11-24 19:30:40|235.07||235.07||235.07||235.07||1
1764012650000|2025-11-24 19:30:50||234.94||234.94||234.94||234.94|0
1764012670000|2025-11-24 19:31:10|235.02||235.07||235.07||235.02||0
1764012680000|2025-11-24 19:31:20|235.02||235.07||235.07||235.02||0
1764012700000|2025-11-24 19:31:40||234.99||234.99||234.99||234.99|0
1764012710000|2025-11-24 19:31:50||234.94||234.94||234.94||234.94|3
1764012720000|2025-11-24 19:32:00|235.02||235.07||235.07||235.02||0
1764012730000|2025-11-24 19:32:10|235.02||235.02||235.02||235.02||0
1764012750000|2025-11-24 19:32:30|235.07||235.02||235.07||235.02||0
1764012760000|2025-11-24 19:32:40|235.07||235.02||235.07||235.02||0
1764012780000|2025-11-24 19:33:00|234.97|234.89|234.97|234.84|234.97|234.89|234.97|234.84|7
1764012810000|2025-11-24 19:33:30|235.02|234.89|235.02|234.89|235.02|234.89|235.02|234.89|1
1764012850000|2025-11-24 19:34:10||234.94||234.89||234.94||234.89|1
1764012860000|2025-11-24 19:34:20|234.97||234.97||234.97||234.97||0
1764012890000|2025-11-24 19:34:50|235.02||235.02||235.02||235.02||0
1764012900000|2025-11-24 19:35:00|234.97||234.97||234.97||234.97||0
1764012920000|2025-11-24 19:35:20||234.84||234.84||234.84||234.84|3
1764012970000|2025-11-24 19:36:10|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|0
1764013000000|2025-11-24 19:36:40||234.84||234.84||234.84||234.84|0
1764013020000|2025-11-24 19:37:00|234.97||234.97||234.97||234.97||0
1764013060000|2025-11-24 19:37:40||234.89||234.89||234.89||234.89|0
1764013070000|2025-11-24 19:37:50|235.02||235.02||235.02||235.02||0
1764013090000|2025-11-24 19:38:10|234.97||235.02||235.02||234.97||0
1764013120000|2025-11-24 19:38:40||234.94||234.94||234.94||234.94|0
1764013170000|2025-11-24 19:39:30|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|3
1764013240000|2025-11-24 19:40:40||234.99||234.94||234.99||234.94|0
1764013250000|2025-11-24 19:40:50||234.99||234.99||234.99||234.99|0
1764013260000|2025-11-24 19:41:00||234.94||234.99||234.99||234.94|1
1764013270000|2025-11-24 19:41:10||234.94||234.94||234.99||234.94|0
1764013280000|2025-11-24 19:41:20||234.99||234.99||234.99||234.94|0
1764013320000|2025-11-24 19:42:00||234.94||234.94||234.94||234.94|6
1764013340000|2025-11-24 19:42:20||234.99||234.94||234.99||234.94|0
1764013390000|2025-11-24 19:43:10||234.99||234.99||234.99||234.99|0
1764013450000|2025-11-24 19:44:10|||||||||1
1764013460000|2025-11-24 19:44:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|1
1764013480000|2025-11-24 19:44:40|235.07||235.07||235.07||235.07||2
1764013490000|2025-11-24 19:44:50|235.02||235.02||235.07||235.02||0
1764013530000|2025-11-24 19:45:30||234.89||234.89||234.89||234.89|8
1764013540000|2025-11-24 19:45:40|234.97||234.97||234.97||234.97||0
1764013550000|2025-11-24 19:45:50|235.02||234.97||235.02||234.97||0
1764013590000|2025-11-24 19:46:30|235.02||234.97||235.02||234.97||0
1764013610000|2025-11-24 19:46:50|235.02|234.94|235.02|234.89|235.02|234.94|235.02|234.89|1
1764013660000|2025-11-24 19:47:40|234.97||234.97||234.97||234.97||0
1764013670000|2025-11-24 19:47:50|235.02||234.97||235.02||234.97||0
1764013680000|2025-11-24 19:48:00|235.02||235.02||235.02||235.02||0
1764013730000|2025-11-24 19:48:50||234.94||234.94||234.94||234.94|0
1764013740000|2025-11-24 19:49:00|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|2
1764013750000|2025-11-24 19:49:10|235.02||234.97||235.02||234.97||0
1764013760000|2025-11-24 19:49:20|235.02||235.02||235.02||234.97||0
1764013770000|2025-11-24 19:49:30|234.97||235.02||235.02||234.97||0
1764013810000|2025-11-24 19:50:10||234.94||234.94||234.94||234.94|0
1764013820000|2025-11-24 19:50:20|235.07|234.89|235.02|234.94|235.07|234.94|235.02|234.89|0
1764013830000|2025-11-24 19:50:30|235.07||235.02||235.07||235.02||0
1764013840000|2025-11-24 19:50:40|235.07||235.07||235.07||235.02||0
1764013850000|2025-11-24 19:50:50|235.02||235.02||235.07||235.02||0
1764013860000|2025-11-24 19:51:00|235.07|234.99|235.02|234.94|235.07|234.99|235.02|234.94|1
1764013870000|2025-11-24 19:51:10||234.89||234.89||234.89||234.89|0
1764013940000|2025-11-24 19:52:20|234.97||234.97||234.97||234.97||0
1764013950000|2025-11-24 19:52:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|7
1764013970000|2025-11-24 19:52:50|234.97||234.97||234.97||234.97||9
1764013990000|2025-11-24 19:53:10|234.92||234.92||234.92||234.92||0
1764014000000|2025-11-24 19:53:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|8
1764014010000|2025-11-24 19:53:30||234.74||234.79||234.79||234.74|0
1764014060000|2025-11-24 19:54:20|234.92||234.92||234.92||234.92||0
1764014090000|2025-11-24 19:54:50||234.84||234.84||234.84||234.84|0
1764014100000|2025-11-24 19:55:00|234.97||234.97||234.97||234.97||0
1764014120000|2025-11-24 19:55:20|234.92||234.97||234.97||234.92||0
1764014130000|2025-11-24 19:55:30|234.92||234.97||234.97||234.92||0
1764014140000|2025-11-24 19:55:40||234.89||234.89||234.89||234.89|0
1764014160000|2025-11-24 19:56:00||234.84||234.89||234.89||234.84|1
1764014170000|2025-11-24 19:56:10||234.84||234.84||234.84||234.84|1
1764014210000|2025-11-24 19:56:50|234.92||234.97||234.97||234.92||0
1764014220000|2025-11-24 19:57:00|234.92||234.92||234.92||234.92||0
1764014230000|2025-11-24 19:57:10||234.79||234.79||234.79||234.79|2
1764014310000|2025-11-24 19:58:30||234.84||234.84||234.84||234.84|0
1764014370000|2025-11-24 19:59:30||234.79||234.79||234.79||234.79|3
1764014400000|2025-11-24 20:00:00||234.84||234.84||234.84||234.84|0
1764014450000|2025-11-24 20:00:50|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1764014510000|2025-11-24 20:01:50|235.02||235.02||235.02||235.02||2
1764014550000|2025-11-24 20:02:30|||||||||2
1764014570000|2025-11-24 20:02:50|235.07|234.94|235.07|234.94|235.07|234.94|235.07|234.94|0
1764014590000|2025-11-24 20:03:10||234.99||234.99||234.99||234.99|0
1764014720000|2025-11-24 20:05:20|||||||||2
1764014750000|2025-11-24 20:05:50|235.12||235.07||235.12||235.07||2
1764014790000|2025-11-24 20:06:30|235.12||235.12||235.12||235.12||0
1764014830000|2025-11-24 20:07:10||235.04||235.04||235.04||235.04|0
1764014840000|2025-11-24 20:07:20|235.17|235.09|235.17|235.04|235.17|235.09|235.17|235.04|4
1764014850000|2025-11-24 20:07:30|235.12||235.12||235.12||235.12||0
1764014860000|2025-11-24 20:07:40|235.17||235.17||235.17||235.17||0
1764014920000|2025-11-24 20:08:40||235.09||235.09||235.09||235.09|0
1764014940000|2025-11-24 20:09:00|235.22||235.22||235.22||235.22||0
1764014950000|2025-11-24 20:09:10||235.14||235.09||235.14||235.09|1
1764015000000|2025-11-24 20:10:00||235.14||235.14||235.14||235.09|0
1764015060000|2025-11-24 20:11:00|||||||||1
1764015070000|2025-11-24 20:11:10|235.27||235.22||235.27||235.22||0
1764015110000|2025-11-24 20:11:50|235.27||235.27||235.27||235.27||2
1764015130000|2025-11-24 20:12:10|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1764015150000|2025-11-24 20:12:30|||||||||2
1764015190000|2025-11-24 20:13:10||235.24||235.24||235.24||235.24|0
1764015250000|2025-11-24 20:14:10||235.19||235.19||235.19||235.19|1
1764015260000|2025-11-24 20:14:20|235.27||235.27||235.27||235.27||0
1764015280000|2025-11-24 20:14:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|3
1764015300000|2025-11-24 20:15:00|||||||||1
1764015320000|2025-11-24 20:15:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|6
1764015420000|2025-11-24 20:17:00|235.32||235.32||235.32||235.32||1
1764015430000|2025-11-24 20:17:10||235.24||235.24||235.24||235.24|0
1764015440000|2025-11-24 20:17:20|235.37||235.37||235.37||235.37||3
1764015460000|2025-11-24 20:17:40||235.29||235.29||235.29||235.29|0
1764015490000|2025-11-24 20:18:10|||||||||1
1764015580000|2025-11-24 20:19:40|||||||||1
1764015600000|2025-11-24 20:20:00||235.24||235.24||235.24||235.24|3
1764015610000|2025-11-24 20:20:10|235.32||235.32||235.32||235.32||0
1764015620000|2025-11-24 20:20:20|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|0
1764015630000|2025-11-24 20:20:30|235.32||235.27||235.32||235.27||0
1764015640000|2025-11-24 20:20:40||235.14||235.14||235.14||235.14|0
1764015670000|2025-11-24 20:21:10||235.19||235.19||235.19||235.19|0
1764015750000|2025-11-24 20:22:30|||||||||2
1764015760000|2025-11-24 20:22:40||235.14||235.14||235.14||235.14|1
1764015780000|2025-11-24 20:23:00|235.22||235.22||235.22||235.22||0
1764015820000|2025-11-24 20:23:40||235.09||235.09||235.09||235.09|0
1764015860000|2025-11-24 20:24:20|235.17||235.17||235.17||235.17||0
1764015870000|2025-11-24 20:24:30|235.22||235.22||235.22||235.22||1
1764015950000|2025-11-24 20:25:50|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|1
1764015960000|2025-11-24 20:26:00||235.04||235.04||235.04||235.04|0
1764015970000|2025-11-24 20:26:10|235.12||235.12||235.17||235.12||2
1764015990000|2025-11-24 20:26:30||234.99||234.99||234.99||234.99|0
1764016000000|2025-11-24 20:26:40||235.04||235.04||235.04||235.04|0
1764016010000|2025-11-24 20:26:50|235.17||235.17||235.17||235.17||0
1764016040000|2025-11-24 20:27:20|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|64
1764016060000|2025-11-24 20:27:40||235.14||235.09||235.14||235.09|2
1764016070000|2025-11-24 20:27:50|235.17||235.22||235.22||235.17||0
1764016140000|2025-11-24 20:29:00|235.17||235.22||235.22||235.17||1
1764016180000|2025-11-24 20:29:40||235.14||235.14||235.14||235.14|0
1764016210000|2025-11-24 20:30:10||235.09||235.09||235.09||235.09|2
1764016240000|2025-11-24 20:30:40|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1764016280000|2025-11-24 20:31:20||235.19||235.19||235.19||235.19|0
1764016290000|2025-11-24 20:31:30|235.32||235.32||235.32||235.32||50
1764016300000|2025-11-24 20:31:40|235.27||235.27||235.27||235.27||0
1764016310000|2025-11-24 20:31:50|235.32||235.32||235.32||235.32||0
1764016320000|2025-11-24 20:32:00|235.27|235.24|235.27|235.19|235.27|235.24|235.27|235.19|3
1764016340000|2025-11-24 20:32:20|235.32||235.27||235.32||235.27||1
1764016350000|2025-11-24 20:32:30||235.14||235.14||235.14||235.14|1
1764016390000|2025-11-24 20:33:10|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1764016400000|2025-11-24 20:33:20|235.27||235.27||235.27||235.27||0
1764016410000|2025-11-24 20:33:30|||||||||1
1764016440000|2025-11-24 20:34:00|||||||||25
1764016450000|2025-11-24 20:34:10|235.32||235.27||235.32||235.27||0
1764016480000|2025-11-24 20:34:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1764016500000|2025-11-24 20:35:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|4
1764016520000|2025-11-24 20:35:20|235.32|235.14|235.27|235.14|235.32|235.14|235.27|235.14|0
1764016530000|2025-11-24 20:35:30|235.22||235.22||235.27||235.22||0
1764016540000|2025-11-24 20:35:40|235.27||235.27||235.27||235.27||0
1764016550000|2025-11-24 20:35:50||235.19||235.19||235.19||235.19|0
1764016570000|2025-11-24 20:36:10|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|1
1764016590000|2025-11-24 20:36:30||235.14||235.14||235.14||235.14|0
1764016610000|2025-11-24 20:36:50||235.19||235.19||235.19||235.19|0
1764016620000|2025-11-24 20:37:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1764016630000|2025-11-24 20:37:10||235.19||235.19||235.19||235.19|2
1764016650000|2025-11-24 20:37:30|235.27||235.32||235.32||235.27||0
1764016660000|2025-11-24 20:37:40|235.27||235.27||235.32||235.27||0
1764016670000|2025-11-24 20:37:50|235.32||235.27||235.32||235.27||0
1764016680000|2025-11-24 20:38:00|235.32||235.27||235.32||235.27||0
1764016700000|2025-11-24 20:38:20|235.32||235.32||235.32||235.32||0
1764016760000|2025-11-24 20:39:20|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|40
1764016830000|2025-11-24 20:40:30|235.22||235.22||235.22||235.22||0
1764016860000|2025-11-24 20:41:00|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.14|2
1764016870000|2025-11-24 20:41:10|235.27||235.32||235.32||235.27||0
1764016880000|2025-11-24 20:41:20|235.27||235.32||235.32||235.27||0
1764016910000|2025-11-24 20:41:50||235.24||235.24||235.24||235.24|0
1764016920000|2025-11-24 20:42:00||235.19||235.19||235.19||235.19|0
1764017000000|2025-11-24 20:43:20||235.24||235.24||235.24||235.24|0
1764017030000|2025-11-24 20:43:50|235.37||235.37||235.37||235.37||2
1764017050000|2025-11-24 20:44:10||235.29||235.29||235.29||235.29|0
1764017060000|2025-11-24 20:44:20|235.42||235.37||235.42||235.37||0
1764017080000|2025-11-24 20:44:40|235.42||235.37||235.42||235.37||0
1764017100000|2025-11-24 20:45:00|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|0
1764017110000|2025-11-24 20:45:10|235.47||235.47||235.47||235.47||12
1764017120000|2025-11-24 20:45:20|235.42||235.47||235.47||235.42||0
1764017130000|2025-11-24 20:45:30|235.42||235.42||235.42||235.42||0
1764017160000|2025-11-24 20:46:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|9
1764017180000|2025-11-24 20:46:20||235.24||235.24||235.24||235.24|5
1764017210000|2025-11-24 20:46:50||235.29||235.29||235.29||235.29|0
1764017220000|2025-11-24 20:47:00||235.24||235.24||235.24||235.24|0
1764017230000|2025-11-24 20:47:10|235.32||235.32||235.32||235.32||0
1764017240000|2025-11-24 20:47:20|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|1
1764017300000|2025-11-24 20:48:20|||||||||1
1764017330000|2025-11-24 20:48:50||235.24||235.24||235.24||235.24|10
1764017340000|2025-11-24 20:49:00|235.32||235.32||235.32||235.32||0
1764017350000|2025-11-24 20:49:10||235.19||235.19||235.19||235.19|0
1764017400000|2025-11-24 20:50:00|235.27||235.27||235.27||235.27||0
1764017460000|2025-11-24 20:51:00|235.32||235.32||235.32||235.32||12
1764017470000|2025-11-24 20:51:10||235.24||235.19||235.24||235.19|0
1764017490000|2025-11-24 20:51:30||235.24||235.24||235.24||235.24|0
1764017500000|2025-11-24 20:51:40|235.37||235.37||235.37||235.37||0
1764017510000|2025-11-24 20:51:50|235.32||235.32||235.32||235.32||0
1764017520000|2025-11-24 20:52:00|235.37||235.37||235.37||235.37||0
1764017530000|2025-11-24 20:52:10|235.32||235.32||235.32||235.32||0
1764017540000|2025-11-24 20:52:20|235.37||235.32||235.37||235.32||0
1764017560000|2025-11-24 20:52:40||235.19||235.19||235.19||235.19|0
1764017570000|2025-11-24 20:52:50||235.24||235.24||235.24||235.24|0
1764017590000|2025-11-24 20:53:10|235.37||235.37||235.37||235.37||1
1764017600000|2025-11-24 20:53:20||235.29||235.29||235.29||235.29|34
1764017620000|2025-11-24 20:53:40|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|68
1764017640000|2025-11-24 20:54:00||235.34||235.29||235.34||235.29|0
1764017670000|2025-11-24 20:54:30|235.37||235.42||235.42||235.37||0
1764017690000|2025-11-24 20:54:50||235.34||235.34||235.34||235.34|1
1764017700000|2025-11-24 20:55:00|235.47|235.39|235.52|235.39|235.52|235.39|235.47|235.39|4
1764017740000|2025-11-24 20:55:40|235.47||235.52||235.52||235.47||0
1764017750000|2025-11-24 20:55:50|235.47||235.47||235.47||235.47||0
1764017760000|2025-11-24 20:56:00|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|0
1764017770000|2025-11-24 20:56:10||235.39||235.39||235.39||235.39|1
1764017780000|2025-11-24 20:56:20|235.47||235.47||235.52||235.47||0
1764017800000|2025-11-24 20:56:40|235.52||235.52||235.52||235.52||0
1764017810000|2025-11-24 20:56:50|235.47||235.52||235.52||235.47||0
1764017820000|2025-11-24 20:57:00|235.47|235.34|235.42|235.34|235.47|235.34|235.42|235.34|14
1764017830000|2025-11-24 20:57:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|3
1764017840000|2025-11-24 20:57:20|235.42|235.24|235.42|235.29|235.42|235.29|235.37|235.24|0
1764017850000|2025-11-24 20:57:30|235.37|235.24|235.42|235.24|235.42|235.24|235.37|235.24|0
1764017860000|2025-11-24 20:57:40|235.37|235.29|235.37|235.24|235.37|235.29|235.37|235.24|0
1764017870000|2025-11-24 20:57:50|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.24|0
1764017880000|2025-11-24 20:58:00||235.24||235.29||235.29||235.24|4
1764017890000|2025-11-24 20:58:10|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1764017900000|2025-11-24 20:58:20|235.32|235.19|235.32|235.19|235.37|235.19|235.32|235.19|6
1764017910000|2025-11-24 20:58:30|||||||||1
1764017920000|2025-11-24 20:58:40|235.27||235.27||235.32||235.27||0
1764017930000|2025-11-24 20:58:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|9
1764017940000|2025-11-24 20:59:00|||||||||3
1764017970000|2025-11-24 20:59:30|235.17|235.04|235.12|234.99|235.17|235.04|235.07|234.94|40
1764017980000|2025-11-24 20:59:40|235.17||235.12||235.17||235.12||0
1764017990000|2025-11-24 20:59:50|235.17|235.04|235.17|235.04|235.22|235.09|235.17|235.04|0
1764054000000|2025-11-25 07:00:00|235.14|235.07|234.87|234.79|235.14|235.07|234.82|234.74|20
1764054010000|2025-11-25 07:00:10|234.82|234.74|234.82|234.74|234.82|234.79|234.82|234.74|9
1764054020000|2025-11-25 07:00:20|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|18
1764054030000|2025-11-25 07:00:30|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|1
1764054040000|2025-11-25 07:00:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|5
1764054050000|2025-11-25 07:00:50|234.82|234.74|234.82|234.74|234.82|234.79|234.82|234.74|17
1764054060000|2025-11-25 07:01:00|234.87|234.69|234.82|234.69|234.87|234.69|234.82|234.69|49
1764054070000|2025-11-25 07:01:10|234.87|234.74|234.87|234.74|234.87|234.74|234.87|234.74|0
1764054120000|2025-11-25 07:02:00|234.92|234.79|234.92|234.79|234.92|234.79|234.87|234.79|175
1764054130000|2025-11-25 07:02:10|234.87|234.74|234.87|234.74|234.87|234.74|234.87|234.74|8
1764054150000|2025-11-25 07:02:30|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|0
1764054160000|2025-11-25 07:02:40|234.87|234.74|234.92|234.74|234.92|234.74|234.87|234.74|0
1764054170000|2025-11-25 07:02:50||234.79||234.84||234.84||234.79|4
1764054200000|2025-11-25 07:03:20||234.79||234.79||234.79||234.79|2
1764054240000|2025-11-25 07:04:00|234.87||234.87||234.87||234.87||0
1764054250000|2025-11-25 07:04:10||234.74||234.74||234.74||234.74|4
1764054260000|2025-11-25 07:04:20|234.92|234.79|234.92|234.79|234.92|234.79|234.92|234.79|8
1764054300000|2025-11-25 07:05:00|234.87|234.74|234.87|234.74|234.87|234.74|234.87|234.74|25
1764054310000|2025-11-25 07:05:10|234.82|234.69|234.82|234.69|234.87|234.69|234.82|234.69|56
1764054330000|2025-11-25 07:05:30|234.77||234.77||234.77||234.77||0
1764054340000|2025-11-25 07:05:40|234.72|234.64|234.77|234.64|234.77|234.64|234.72|234.64|8
1764054370000|2025-11-25 07:06:10|234.82|234.69|234.82|234.69|234.82|234.69|234.82|234.69|1
1764054380000|2025-11-25 07:06:20|234.87||234.82||234.87||234.82||0
1764054430000|2025-11-25 07:07:10|234.87|234.74|234.87|234.74|234.87|234.74|234.87|234.74|0
1764054480000|2025-11-25 07:08:00|234.82||234.82||234.82||234.82||0
1764054500000|2025-11-25 07:08:20|234.87||234.92||234.92||234.87||3
1764054520000|2025-11-25 07:08:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|1
1764054530000|2025-11-25 07:08:50|234.92||234.92||234.92||234.92||0
1764054570000|2025-11-25 07:09:30|234.87||234.87||234.87||234.87||0
1764054580000|2025-11-25 07:09:40|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|1
1764054600000|2025-11-25 07:10:00|234.82||234.82||234.82||234.82||0
1764054670000|2025-11-25 07:11:10|||||||||1
1764054680000|2025-11-25 07:11:20|||||||||3
1764054730000|2025-11-25 07:12:10|||||||||9
1764054800000|2025-11-25 07:13:20|234.87||234.87||234.87||234.87||3
1764054810000|2025-11-25 07:13:30||234.79||234.79||234.79||234.79|0
1764054820000|2025-11-25 07:13:40|234.92||234.92||234.92||234.92||1
1764054830000|2025-11-25 07:13:50||234.84||234.84||234.84||234.84|0
1764054840000|2025-11-25 07:14:00||234.79||234.79||234.79||234.79|0
1764054860000|2025-11-25 07:14:20|||||||||2
1764054870000|2025-11-25 07:14:30|235.02|234.84|235.02|234.89|235.02|234.89|235.02|234.84|45
1764054880000|2025-11-25 07:14:40||234.94||234.89||234.94||234.89|1
1764054890000|2025-11-25 07:14:50||234.84||234.89||234.89||234.84|1
1764054900000|2025-11-25 07:15:00|234.97||234.97||234.97||234.97||0
1764054920000|2025-11-25 07:15:20|235.02||235.02||235.02||235.02||1
1764054930000|2025-11-25 07:15:30|235.12|234.99|235.07|234.94|235.12|234.99|235.07|234.94|15
1764054940000|2025-11-25 07:15:40|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|0
1764054950000|2025-11-25 07:15:50|235.07||235.12||235.12||235.07||0
1764054960000|2025-11-25 07:16:00|235.07|234.94|235.17|235.09|235.17|235.09|235.07|234.94|42
1764054970000|2025-11-25 07:16:10|235.22||235.27||235.27||235.22||2
1764054980000|2025-11-25 07:16:20|235.22|235.14|235.22|235.09|235.22|235.14|235.22|235.09|0
1764055010000|2025-11-25 07:16:50||235.14||235.09||235.14||235.09|76
1764055020000|2025-11-25 07:17:00|235.17|235.14|235.27|235.14|235.27|235.14|235.17|235.14|8
1764055050000|2025-11-25 07:17:30|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|15
1764055060000|2025-11-25 07:17:40|235.27|235.14|235.27|235.14|235.27|235.14|235.27|235.14|0
1764055080000|2025-11-25 07:18:00|235.22||235.22||235.22||235.22||0
1764055120000|2025-11-25 07:18:40|235.27|235.09|235.22|235.09|235.27|235.09|235.22|235.09|1
1764055130000|2025-11-25 07:18:50|235.17||235.17||235.17||235.17||0
1764055140000|2025-11-25 07:19:00|||||||||36
1764055150000|2025-11-25 07:19:10|235.22||235.22||235.22||235.22||18
1764055170000|2025-11-25 07:19:30|235.27|235.14|235.22|235.09|235.27|235.14|235.22|235.09|0
1764055180000|2025-11-25 07:19:40|235.27|235.14|235.27|235.14|235.27|235.14|235.22|235.14|0
1764055200000|2025-11-25 07:20:00|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|0
1764055230000|2025-11-25 07:20:30||235.14||235.14||235.14||235.14|0
1764055260000|2025-11-25 07:21:00||235.09||235.09||235.09||235.09|0
1764055310000|2025-11-25 07:21:50||235.14||235.14||235.14||235.14|0
1764055320000|2025-11-25 07:22:00|235.27||235.27||235.27||235.27||1
1764055380000|2025-11-25 07:23:00|235.22||235.27||235.27||235.22||2
1764055410000|2025-11-25 07:23:30|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|3
1764055420000|2025-11-25 07:23:40||235.14||235.14||235.14||235.14|0
1764055440000|2025-11-25 07:24:00||235.09||235.09||235.09||235.09|0
1764055500000|2025-11-25 07:25:00|235.17||235.17||235.17||235.17||0
1764055520000|2025-11-25 07:25:20|235.12|234.99|235.07|234.94|235.12|234.99|235.07|234.94|28
1764055530000|2025-11-25 07:25:30|235.17|234.99|235.12|234.99|235.17|235.04|235.12|234.99|16
1764055550000|2025-11-25 07:25:50|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|4
1764055560000|2025-11-25 07:26:00|235.12|235.09|235.17|235.04|235.17|235.09|235.12|234.99|5
1764055590000|2025-11-25 07:26:30||234.99||235.09||235.09||234.99|0
1764055600000|2025-11-25 07:26:40|235.22||235.22||235.22||235.22||73
1764055610000|2025-11-25 07:26:50|235.17|235.04|235.17|235.04|235.17|235.04|235.17|235.04|0
1764055650000|2025-11-25 07:27:30||235.09||235.09||235.09||235.09|0
1764055660000|2025-11-25 07:27:40||235.04||235.04||235.04||235.04|0
1764055680000|2025-11-25 07:28:00|235.12||235.17||235.17||235.12||1
1764055690000|2025-11-25 07:28:10||235.09||235.04||235.09||235.04|0
1764055720000|2025-11-25 07:28:40||234.99||235.04||235.04||234.99|2
1764055740000|2025-11-25 07:29:00|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|0
1764055750000|2025-11-25 07:29:10|235.17|235.04|235.17|235.04|235.17|235.09|235.17|235.04|4
1764055780000|2025-11-25 07:29:40|235.12|234.99|235.12|234.99|235.12|234.99|235.12|234.99|2
1764055800000|2025-11-25 07:30:00|235.17|235.04|235.17|235.09|235.17|235.09|235.12|235.04|3
1764055810000|2025-11-25 07:30:10||235.04||235.04||235.04||235.04|4
1764055840000|2025-11-25 07:30:40||235.09||235.09||235.09||235.09|0
1764055850000|2025-11-25 07:30:50||235.04||235.04||235.04||235.04|0
1764055860000|2025-11-25 07:31:00|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.09|2
1764055880000|2025-11-25 07:31:20||235.14||235.14||235.14||235.14|0
1764055890000|2025-11-25 07:31:30||235.09||235.09||235.09||235.09|0
1764055980000|2025-11-25 07:33:00|235.17||235.22||235.22||235.17||1
1764056050000|2025-11-25 07:34:10|235.17||235.17||235.17||235.17||1
1764056060000|2025-11-25 07:34:20|235.22||235.17||235.22||235.17||1
1764056070000|2025-11-25 07:34:30|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|1
1764056080000|2025-11-25 07:34:40|235.27||235.27||235.27||235.27||2
1764056130000|2025-11-25 07:35:30|235.32|235.19|235.32|235.19|235.32|235.19|235.32|235.19|0
1764056190000|2025-11-25 07:36:30||235.24||235.24||235.24||235.19|2
1764056200000|2025-11-25 07:36:40|235.27|235.19|235.32|235.19|235.32|235.19|235.27|235.14|3
1764056220000|2025-11-25 07:37:00|235.27||235.32||235.32||235.27||1
1764056230000|2025-11-25 07:37:10||235.24||235.24||235.24||235.24|0
1764056260000|2025-11-25 07:37:40|235.37||235.37||235.37||235.37||3
1764056270000|2025-11-25 07:37:50|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|2
1764056280000|2025-11-25 07:38:00|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|0
1764056290000|2025-11-25 07:38:10||235.39||235.39||235.39||235.39|0
1764056300000|2025-11-25 07:38:20||235.34||235.34||235.34||235.34|2
1764056330000|2025-11-25 07:38:50|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|0
1764056350000|2025-11-25 07:39:10|235.37||235.42||235.42||235.37||0
1764056360000|2025-11-25 07:39:20|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1764056410000|2025-11-25 07:40:10||235.29||235.24||235.29||235.24|1
1764056420000|2025-11-25 07:40:20|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.29|1
1764056470000|2025-11-25 07:41:10|235.37|235.24|235.37|235.24|235.37|235.24|235.37|235.24|0
1764056480000|2025-11-25 07:41:20|235.42||235.42||235.42||235.42||0
1764056500000|2025-11-25 07:41:40||235.29||235.29||235.29||235.29|0
1764056520000|2025-11-25 07:42:00|235.37||235.37||235.37||235.37||0
1764056580000|2025-11-25 07:43:00|235.42||235.42||235.42||235.42||1
1764056660000|2025-11-25 07:44:20|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|8
1764056670000|2025-11-25 07:44:30|||||||||1
1764056680000|2025-11-25 07:44:40|235.52|235.39|235.52|235.44|235.52|235.44|235.52|235.39|2
1764056690000|2025-11-25 07:44:50|235.57||235.57||235.57||235.57||11
1764056710000|2025-11-25 07:45:10||235.49||235.44||235.49||235.44|0
1764056730000|2025-11-25 07:45:30|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|0
1764056770000|2025-11-25 07:46:10|||||||||1
1764056780000|2025-11-25 07:46:20||235.44||235.44||235.44||235.44|0
1764056790000|2025-11-25 07:46:30|235.57||235.57||235.57||235.57||2
1764056860000|2025-11-25 07:47:40|235.52|235.39|235.52|235.39|235.52|235.39|235.52|235.39|1
1764056880000|2025-11-25 07:48:00|235.57|235.44|235.57|235.44|235.57|235.44|235.57|235.44|0
1764056920000|2025-11-25 07:48:40||235.49||235.49||235.49||235.49|4
1764056930000|2025-11-25 07:48:50||235.44||235.44||235.44||235.44|1
1764056950000|2025-11-25 07:49:10|235.52||235.52||235.52||235.52||1
1764056960000|2025-11-25 07:49:20|235.47|235.34|235.47|235.34|235.47|235.34|235.47|235.34|20
1764056980000|2025-11-25 07:49:40|235.42||235.42||235.42||235.42||1
1764057000000|2025-11-25 07:50:00||235.29||235.29||235.29||235.29|13
1764057050000|2025-11-25 07:50:50|235.37|235.24|235.37|235.29|235.37|235.29|235.37|235.24|4
1764057060000|2025-11-25 07:51:00|235.42|235.24|235.37|235.24|235.42|235.24|235.37|235.24|38
1764057070000|2025-11-25 07:51:10||235.29||235.24||235.29||235.24|3
1764057080000|2025-11-25 07:51:20||235.29||235.24||235.29||235.24|0
1764057090000|2025-11-25 07:51:30||235.29||235.24||235.29||235.24|0
1764057120000|2025-11-25 07:52:00||235.29||235.24||235.29||235.24|5
1764057130000|2025-11-25 07:52:10||235.29||235.24||235.29||235.24|0
1764057140000|2025-11-25 07:52:20||235.29||235.29||235.29||235.29|0
1764057150000|2025-11-25 07:52:30||235.24||235.29||235.29||235.24|0
1764057160000|2025-11-25 07:52:40|235.42|235.34|235.42|235.29|235.42|235.34|235.42|235.29|2
1764057180000|2025-11-25 07:53:00|235.37||235.37||235.37||235.37||0
1764057190000|2025-11-25 07:53:10||235.24||235.24||235.24||235.24|1
1764057210000|2025-11-25 07:53:30||235.29||235.29||235.29||235.29|0
1764057230000|2025-11-25 07:53:50||235.24||235.24||235.24||235.24|0
1764057240000|2025-11-25 07:54:00||235.29||235.24||235.29||235.24|1
1764057260000|2025-11-25 07:54:20||235.29||235.29||235.29||235.29|1
1764057270000|2025-11-25 07:54:30||235.24||235.24||235.24||235.24|2
1764057280000|2025-11-25 07:54:40||235.29||235.24||235.29||235.24|2
1764057300000|2025-11-25 07:55:00|235.32|235.19|235.32|235.19|235.37|235.19|235.32|235.19|3
1764057310000|2025-11-25 07:55:10|235.27||235.27||235.27||235.27||1
1764057320000|2025-11-25 07:55:20|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|29
1764057330000|2025-11-25 07:55:30|||||||||1
1764057350000|2025-11-25 07:55:50|||||||||12
1764057360000|2025-11-25 07:56:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|24
1764057380000|2025-11-25 07:56:20|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|15
1764057400000|2025-11-25 07:56:40|||||||||27
1764057430000|2025-11-25 07:57:10|||||||||1
1764057440000|2025-11-25 07:57:20||234.94||234.99||234.99||234.94|0
1764057470000|2025-11-25 07:57:50|||||||||4
1764057490000|2025-11-25 07:58:10|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.94|187
1764057500000|2025-11-25 07:58:20|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|101
1764057530000|2025-11-25 07:58:50|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|165
1764057540000|2025-11-25 07:59:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|37
1764057550000|2025-11-25 07:59:10|235.17|235.09|235.12|235.04|235.17|235.09|235.12|235.04|51
1764057560000|2025-11-25 07:59:20|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|19
1764057570000|2025-11-25 07:59:30|235.32|235.24|235.22|235.09|235.32|235.24|235.22|235.09|176
1764057580000|2025-11-25 07:59:40|235.27|235.19|235.17|235.09|235.32|235.19|235.17|235.09|125
1764057590000|2025-11-25 07:59:50|235.22|235.14|235.22|235.14|235.27|235.14|235.17|235.14|211
1764057600000|2025-11-25 08:00:00|235.37|235.29|235.52|235.44|235.52|235.44|235.37|235.24|648
1764057610000|2025-11-25 08:00:10|235.57|235.49|235.37|235.29|235.62|235.54|235.37|235.29|122
1764057620000|2025-11-25 08:00:20|235.42|235.34|235.47|235.39|235.52|235.44|235.42|235.34|39
1764057630000|2025-11-25 08:00:30|235.52|235.44|235.92|235.84|235.92|235.84|235.47|235.39|332
1764057640000|2025-11-25 08:00:40|235.87|235.79|235.87|235.79|235.87|235.79|235.82|235.74|317
1764057650000|2025-11-25 08:00:50|235.82|235.74|235.92|235.84|235.92|235.84|235.82|235.74|122
1764057660000|2025-11-25 08:01:00|235.97|235.89|236.02|235.94|236.12|236.04|235.97|235.84|273
1764057670000|2025-11-25 08:01:10|235.97|235.89|235.87|235.79|236.02|235.89|235.87|235.79|131
1764057680000|2025-11-25 08:01:20|235.82|235.74|235.57|235.49|235.82|235.74|235.57|235.44|141
1764057690000|2025-11-25 08:01:30|235.62|235.44|235.57|235.49|235.62|235.54|235.57|235.44|77
1764057700000|2025-11-25 08:01:40|235.62|235.54|235.82|235.74|235.82|235.74|235.62|235.54|237
1764057710000|2025-11-25 08:01:50|235.77|235.69|235.82|235.74|235.87|235.79|235.77|235.69|86
1764057720000|2025-11-25 08:02:00|235.77|235.69|235.77|235.69|235.82|235.74|235.77|235.69|37
1764057730000|2025-11-25 08:02:10|235.82|235.74|235.82|235.74|235.82|235.74|235.77|235.69|24
1764057740000|2025-11-25 08:02:20|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.69|21
1764057750000|2025-11-25 08:02:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|9
1764057760000|2025-11-25 08:02:40|235.72|235.64|235.72|235.59|235.72|235.64|235.67|235.59|30
1764057770000|2025-11-25 08:02:50||235.64||235.64||235.64||235.59|8
1764057780000|2025-11-25 08:03:00|235.77|235.59|235.72|235.64|235.77|235.69|235.72|235.59|31
1764057790000|2025-11-25 08:03:10|235.67|235.59|235.62|235.54|235.72|235.64|235.62|235.54|159
1764057800000|2025-11-25 08:03:20|235.57|235.49|235.62|235.54|235.62|235.54|235.57|235.49|25
1764057810000|2025-11-25 08:03:30|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|332
1764057820000|2025-11-25 08:03:40|235.57|235.49|235.62|235.54|235.62|235.54|235.52|235.44|10
1764057830000|2025-11-25 08:03:50|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|6
1764057840000|2025-11-25 08:04:00|235.62|235.44|235.52|235.44|235.62|235.49|235.52|235.44|54
1764057850000|2025-11-25 08:04:10|235.57|235.49|235.57|235.49|235.62|235.54|235.57|235.49|53
1764057860000|2025-11-25 08:04:20|235.62|235.54|235.62|235.54|235.62|235.54|235.57|235.49|11
1764057870000|2025-11-25 08:04:30|235.67|235.59|235.72|235.64|235.77|235.69|235.67|235.59|32
1764057880000|2025-11-25 08:04:40|235.77|235.59|235.67|235.59|235.77|235.64|235.67|235.59|17
1764057890000|2025-11-25 08:04:50|235.62|235.54|235.72|235.64|235.77|235.64|235.62|235.54|87
1764057900000|2025-11-25 08:05:00|235.67|235.59|235.77|235.69|235.77|235.69|235.62|235.54|198
1764057910000|2025-11-25 08:05:10|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|91
1764057920000|2025-11-25 08:05:20|235.82|235.74|235.82|235.74|235.87|235.79|235.82|235.74|73
1764057930000|2025-11-25 08:05:30|235.77|235.69|235.87|235.79|235.87|235.79|235.77|235.69|81
1764057940000|2025-11-25 08:05:40|235.82|235.74|235.82|235.74|235.87|235.79|235.82|235.74|62
1764057950000|2025-11-25 08:05:50|235.87|235.79|235.97|235.84|235.97|235.84|235.87|235.74|182
1764057960000|2025-11-25 08:06:00|235.92|235.89|235.97|235.89|235.97|235.89|235.92|235.89|9
1764057970000|2025-11-25 08:06:10||235.84||235.89||235.89||235.84|52
1764057980000|2025-11-25 08:06:20|235.92|235.84|236.02|235.94|236.02|235.94|235.92|235.84|52
1764057990000|2025-11-25 08:06:30|236.07|235.99|236.07|235.99|236.12|236.04|236.07|235.94|47
1764058000000|2025-11-25 08:06:40|236.02|235.94|236.07|235.99|236.12|236.04|236.02|235.94|86
1764058010000|2025-11-25 08:06:50|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|35
1764058020000|2025-11-25 08:07:00|236.02|235.94|235.92|235.84|236.02|235.94|235.92|235.84|28
1764058030000|2025-11-25 08:07:10|235.97|235.89|235.97|235.89|235.97|235.89|235.92|235.84|9
1764058040000|2025-11-25 08:07:20|235.92|235.84|235.87|235.79|235.97|235.84|235.87|235.79|38
1764058050000|2025-11-25 08:07:30|235.92||235.87||235.92||235.87||24
1764058060000|2025-11-25 08:07:40|||||||||8
1764058070000|2025-11-25 08:07:50|235.92||235.87||235.92||235.87||18
1764058080000|2025-11-25 08:08:00|235.82|235.74|235.87|235.79|235.87|235.79|235.82|235.74|13
1764058090000|2025-11-25 08:08:10|235.92|235.84|235.87|235.74|235.92|235.84|235.82|235.74|25
1764058100000|2025-11-25 08:08:20|235.82|235.79|235.82|235.74|235.87|235.79|235.82|235.74|36
1764058110000|2025-11-25 08:08:30|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|47
1764058120000|2025-11-25 08:08:40|235.77|235.69|235.82|235.69|235.82|235.74|235.77|235.69|35
1764058130000|2025-11-25 08:08:50|235.77|235.74|235.72|235.64|235.82|235.74|235.67|235.59|89
1764058140000|2025-11-25 08:09:00|235.67|235.59|235.67|235.59|235.72|235.59|235.67|235.59|29
1764058150000|2025-11-25 08:09:10|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|69
1764058160000|2025-11-25 08:09:20|235.62|235.54|235.62|235.54|235.67|235.59|235.62|235.54|19
1764058170000|2025-11-25 08:09:30|235.67||235.62||235.67||235.62||1
1764058180000|2025-11-25 08:09:40|235.67|235.49|235.57|235.49|235.67|235.49|235.57|235.49|8
1764058190000|2025-11-25 08:09:50|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|8
1764058200000|2025-11-25 08:10:00|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|6
1764058210000|2025-11-25 08:10:10|235.52|235.34|235.37|235.29|235.52|235.34|235.37|235.29|35
1764058220000|2025-11-25 08:10:20|235.42|235.34|235.47|235.39|235.47|235.39|235.37|235.29|219
1764058230000|2025-11-25 08:10:30|235.52|235.44|235.52|235.44|235.57|235.44|235.47|235.39|56
1764058240000|2025-11-25 08:10:40|235.37|235.39|235.37|235.29|235.42|235.44|235.37|235.29|103
1764058250000|2025-11-25 08:10:50|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|26
1764058260000|2025-11-25 08:11:00|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|8
1764058270000|2025-11-25 08:11:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|75
1764058280000|2025-11-25 08:11:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|131
1764058290000|2025-11-25 08:11:30|235.37|235.29|235.32|235.19|235.37|235.29|235.27|235.19|228
1764058300000|2025-11-25 08:11:40|235.27|235.24|235.22|235.14|235.32|235.24|235.22|235.14|28
1764058310000|2025-11-25 08:11:50|235.27|235.04|235.17|235.09|235.27|235.09|235.12|235.04|147
1764058320000|2025-11-25 08:12:00|||||||||4
1764058330000|2025-11-25 08:12:10|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|10
1764058340000|2025-11-25 08:12:20|235.12|235.04|235.27|235.19|235.27|235.19|235.12|235.04|75
1764058350000|2025-11-25 08:12:30|235.32|235.14|235.27|235.19|235.32|235.19|235.27|235.14|19
1764058360000|2025-11-25 08:12:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|2
1764058370000|2025-11-25 08:12:50|235.37|235.19|235.37|235.29|235.37|235.29|235.37|235.19|31
1764058380000|2025-11-25 08:13:00|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|25
1764058390000|2025-11-25 08:13:10|235.32|235.29|235.27|235.19|235.37|235.29|235.27|235.19|23
1764058400000|2025-11-25 08:13:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|15
1764058410000|2025-11-25 08:13:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|138
1764058420000|2025-11-25 08:13:40|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|6
1764058430000|2025-11-25 08:13:50|235.32|235.24|235.22|235.14|235.37|235.24|235.22|235.14|109
1764058440000|2025-11-25 08:14:00|235.17|235.09|235.12|235.04|235.17|235.14|235.12|235.04|122
1764058450000|2025-11-25 08:14:10|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|34
1764058460000|2025-11-25 08:14:20|235.22|235.09|235.22|235.09|235.22|235.14|235.22|235.09|66
1764058470000|2025-11-25 08:14:30|235.17|235.14|235.22|235.14|235.27|235.19|235.17|235.14|41
1764058480000|2025-11-25 08:14:40|235.27|235.19|235.37|235.29|235.37|235.29|235.27|235.14|32
1764058490000|2025-11-25 08:14:50|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.19|25
1764058500000|2025-11-25 08:15:00|235.42|235.34|235.52|235.39|235.52|235.44|235.42|235.34|88
1764058510000|2025-11-25 08:15:10|235.57|235.44|235.47|235.39|235.57|235.49|235.47|235.39|28
1764058520000|2025-11-25 08:15:20|235.52|235.44|235.52|235.39|235.52|235.44|235.47|235.39|1
1764058530000|2025-11-25 08:15:30|235.57|235.44|235.62|235.54|235.62|235.54|235.57|235.39|17
1764058540000|2025-11-25 08:15:40|235.67|235.49|235.67|235.54|235.67|235.54|235.67|235.49|30
1764058550000|2025-11-25 08:15:50|235.62|235.59|235.72|235.64|235.72|235.64|235.62|235.59|15
1764058560000|2025-11-25 08:16:00|235.77|235.69|235.72|235.64|235.82|235.74|235.72|235.64|61
1764058570000|2025-11-25 08:16:10|235.77|235.69|235.77|235.69|235.82|235.74|235.77|235.69|18
1764058580000|2025-11-25 08:16:20|235.82|235.74|235.82|235.74|235.82|235.74|235.77|235.74|10
1764058590000|2025-11-25 08:16:30|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.74|30
1764058600000|2025-11-25 08:16:40|235.92|235.84|235.92|235.84|235.92|235.84|235.87|235.84|11
1764058610000|2025-11-25 08:16:50|235.87|235.79|236.02|235.89|236.02|235.89|235.87|235.79|155
1764058620000|2025-11-25 08:17:00|235.97|235.94|236.07|235.99|236.07|235.99|235.97|235.94|71
1764058630000|2025-11-25 08:17:10|236.12|235.94|236.12|236.04|236.12|236.04|236.12|235.94|30
1764058650000|2025-11-25 08:17:30|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.04|53
1764058660000|2025-11-25 08:17:40|236.12|236.04|236.17|236.04|236.17|236.09|236.12|236.04|118
1764058670000|2025-11-25 08:17:50|236.12|236.09|236.12|236.04|236.12|236.09|236.07|235.99|349
1764058680000|2025-11-25 08:18:00|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|52
1764058690000|2025-11-25 08:18:10|||||||||14
1764058700000|2025-11-25 08:18:20|236.07|235.99|236.07|235.99|236.07|236.04|236.07|235.99|10
1764058710000|2025-11-25 08:18:30|236.17|236.09|236.17|236.09|236.17|236.09|236.12|236.04|69
1764058720000|2025-11-25 08:18:40|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|142
1764058730000|2025-11-25 08:18:50|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|13
1764058740000|2025-11-25 08:19:00|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|26
1764058750000|2025-11-25 08:19:10|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|28
1764058760000|2025-11-25 08:19:20|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|10
1764058770000|2025-11-25 08:19:30|236.07|235.99|236.02|235.89|236.07|235.99|236.02|235.89|9
1764058780000|2025-11-25 08:19:40|235.97|235.94|236.07|235.99|236.07|235.99|235.97|235.94|5
1764058790000|2025-11-25 08:19:50|236.12|236.04|236.12|235.99|236.12|236.04|236.12|235.99|21
1764058800000|2025-11-25 08:20:00||236.04||235.99||236.04||235.99|1
1764058810000|2025-11-25 08:20:10|236.07|236.04|236.12|236.04|236.12|236.04|236.07|235.99|3
1764058820000|2025-11-25 08:20:20|||||||||67
1764058830000|2025-11-25 08:20:30|236.17|236.09|236.12|236.04|236.17|236.09|236.12|236.04|5
1764058840000|2025-11-25 08:20:40||235.99||236.04||236.04||235.99|0
1764058850000|2025-11-25 08:20:50|236.17|236.09|236.22|236.14|236.22|236.14|236.12|236.04|21
1764058860000|2025-11-25 08:21:00|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|10
1764058870000|2025-11-25 08:21:10|236.27|236.19|236.32|236.19|236.32|236.24|236.27|236.19|67
1764058880000|2025-11-25 08:21:20|236.27|236.24|236.27|236.19|236.32|236.24|236.27|236.19|7
1764058890000|2025-11-25 08:21:30|236.32|236.24|236.37|236.24|236.37|236.29|236.32|236.19|61
1764058900000|2025-11-25 08:21:40|236.32|236.29|236.32|236.24|236.32|236.29|236.32|236.24|1
1764058910000|2025-11-25 08:21:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|0
1764058920000|2025-11-25 08:22:00|236.32|236.24|236.42|236.34|236.42|236.34|236.32|236.24|14
1764058930000|2025-11-25 08:22:10|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|42
1764058940000|2025-11-25 08:22:20|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.34|12
1764058950000|2025-11-25 08:22:30|236.47|236.39|236.47|236.39|236.47|236.44|236.47|236.39|0
1764058960000|2025-11-25 08:22:40|236.52|236.44|236.52|236.44|236.57|236.49|236.47|236.44|38
1764058970000|2025-11-25 08:22:50|236.57|236.39|236.62|236.54|236.62|236.54|236.57|236.39|38
1764058980000|2025-11-25 08:23:00|236.67|236.59|236.67|236.59|236.72|236.59|236.62|236.54|215
1764058990000|2025-11-25 08:23:10|236.62|236.54|236.67|236.59|236.67|236.59|236.62|236.54|57
1764059000000|2025-11-25 08:23:20|236.62|236.54|236.67|236.59|236.72|236.64|236.62|236.54|53
1764059010000|2025-11-25 08:23:30|236.62|236.54|236.77|236.69|236.77|236.69|236.62|236.54|48
1764059020000|2025-11-25 08:23:40|236.72|236.64|236.72|236.59|236.72|236.64|236.67|236.54|84
1764059030000|2025-11-25 08:23:50|236.82|236.64|236.82|236.74|236.82|236.74|236.77|236.64|72
1764059040000|2025-11-25 08:24:00||236.69||236.74||236.74||236.69|18
1764059050000|2025-11-25 08:24:10|236.77|236.69|236.77|236.69|236.82|236.74|236.72|236.64|31
1764059060000|2025-11-25 08:24:20|236.72|236.64|236.67|236.59|236.72|236.64|236.67|236.59|25
1764059070000|2025-11-25 08:24:30|236.72|236.64|236.72|236.64|236.72|236.64|236.72|236.64|15
1764059080000|2025-11-25 08:24:40|236.67|236.59|236.67|236.59|236.72|236.59|236.67|236.59|177
1764059090000|2025-11-25 08:24:50||236.54||236.59||236.59||236.54|5
1764059100000|2025-11-25 08:25:00|236.72|236.64|236.72|236.64|236.72|236.64|236.67|236.59|23
1764059110000|2025-11-25 08:25:10|236.67|236.59|236.67|236.59|236.82|236.69|236.67|236.59|314
1764059120000|2025-11-25 08:25:20|236.62|236.54|236.52|236.44|236.62|236.54|236.47|236.39|84
1764059130000|2025-11-25 08:25:30|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|17
1764059140000|2025-11-25 08:25:40|236.47|236.39|236.42|236.34|236.47|236.39|236.37|236.29|21
1764059150000|2025-11-25 08:25:50|236.47|236.39|236.47|236.39|236.52|236.44|236.47|236.39|23
1764059160000|2025-11-25 08:26:00|236.52|236.44|236.62|236.49|236.62|236.54|236.52|236.44|110
1764059170000|2025-11-25 08:26:10|236.57|236.44|236.57|236.49|236.62|236.49|236.52|236.44|3
1764059180000|2025-11-25 08:26:20|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.49|12
1764059190000|2025-11-25 08:26:30|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|5
1764059200000|2025-11-25 08:26:40|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|9
1764059210000|2025-11-25 08:26:50|236.42|236.34|236.32|236.24|236.42|236.34|236.32|236.24|93
1764059220000|2025-11-25 08:27:00|236.27|236.19|236.32|236.24|236.37|236.24|236.27|236.19|132
1764059230000|2025-11-25 08:27:10|236.37|236.19|236.22|236.14|236.37|236.29|236.22|236.14|134
1764059240000|2025-11-25 08:27:20|236.27|236.19|236.32|236.24|236.37|236.29|236.27|236.19|297
1764059250000|2025-11-25 08:27:30|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.19|185
1764059260000|2025-11-25 08:27:40|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|4
1764059270000|2025-11-25 08:27:50|236.37|236.29|236.37|236.24|236.37|236.29|236.32|236.24|5
1764059280000|2025-11-25 08:28:00|236.32|236.29|236.42|236.34|236.42|236.34|236.32|236.24|56
1764059290000|2025-11-25 08:28:10|236.47|236.29|236.47|236.39|236.47|236.39|236.42|236.29|8
1764059300000|2025-11-25 08:28:20|||||||||4
1764059310000|2025-11-25 08:28:30|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.39|10
1764059320000|2025-11-25 08:28:40|236.57|236.49|236.52|236.44|236.57|236.49|236.52|236.44|6
1764059330000|2025-11-25 08:28:50||236.39||236.44||236.44||236.39|0
1764059340000|2025-11-25 08:29:00|236.47|236.39|236.52|236.44|236.52|236.44|236.47|236.39|10
1764059350000|2025-11-25 08:29:10|236.47|236.39|236.52|236.44|236.57|236.44|236.47|236.39|12
1764059360000|2025-11-25 08:29:20|236.57|236.49|236.52|236.39|236.57|236.49|236.52|236.39|18
1764059370000|2025-11-25 08:29:30|236.47|236.44|236.57|236.49|236.62|236.49|236.47|236.44|7
1764059380000|2025-11-25 08:29:40|236.62|236.44|236.47|236.39|236.62|236.44|236.47|236.39|2
1764059390000|2025-11-25 08:29:50|236.52|236.44|236.52|236.44|236.57|236.44|236.52|236.44|0
1764059400000|2025-11-25 08:30:00|236.57|236.39|236.52|236.39|236.57|236.39|236.47|236.39|11
1764059410000|2025-11-25 08:30:10|236.47|236.44|236.47|236.39|236.52|236.44|236.47|236.39|1
1764059420000|2025-11-25 08:30:20|236.52|236.44|236.52|236.44|236.52|236.44|236.47|236.44|0
1764059430000|2025-11-25 08:30:30|236.47|236.39|236.47|236.34|236.47|236.44|236.47|236.34|12
1764059440000|2025-11-25 08:30:40|236.42||236.42||236.47||236.42||1
1764059450000|2025-11-25 08:30:50|236.47|236.39|236.47|236.34|236.47|236.39|236.42|236.34|4
1764059460000|2025-11-25 08:31:00|236.42|236.29|236.27|236.19|236.47|236.29|236.27|236.19|47
1764059470000|2025-11-25 08:31:10|236.22|236.14|236.17|236.09|236.22|236.14|236.17|236.09|84
1764059480000|2025-11-25 08:31:20|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|18
1764059490000|2025-11-25 08:31:30|236.17|236.09|236.12|236.04|236.22|236.09|236.12|236.04|103
1764059500000|2025-11-25 08:31:40|236.17|236.09|236.22|236.09|236.22|236.14|236.17|236.09|93
1764059510000|2025-11-25 08:31:50|236.17||236.17||236.17||236.17||3
1764059520000|2025-11-25 08:32:00|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.14|4
1764059530000|2025-11-25 08:32:10|236.17|236.09|236.22|236.09|236.22|236.09|236.17|236.09|9
1764059540000|2025-11-25 08:32:20|236.27|236.14|236.27|236.19|236.27|236.19|236.27|236.14|31
1764059550000|2025-11-25 08:32:30|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.09|1
1764059560000|2025-11-25 08:32:40|236.17|236.09|236.12|236.04|236.17|236.14|236.12|236.04|267
1764059570000|2025-11-25 08:32:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|12
1764059580000|2025-11-25 08:33:00|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|9
1764059590000|2025-11-25 08:33:10|236.12|236.04|236.17|236.04|236.17|236.09|236.12|236.04|14
1764059600000|2025-11-25 08:33:20|236.12|236.09|236.17|236.04|236.17|236.09|236.12|236.04|1
1764059610000|2025-11-25 08:33:30|236.22|236.09|236.27|236.19|236.27|236.19|236.22|236.09|65
1764059620000|2025-11-25 08:33:40|236.22|236.14|236.22|236.14|236.27|236.19|236.22|236.14|7
1764059640000|2025-11-25 08:34:00|236.27|236.19|236.27|236.19|236.27|236.19|236.22|236.19|3
1764059650000|2025-11-25 08:34:10|236.22|236.14|236.17|236.09|236.27|236.14|236.17|236.09|15
1764059660000|2025-11-25 08:34:20|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|40
1764059670000|2025-11-25 08:34:30|236.12|236.04|236.17|236.04|236.17|236.09|236.12|236.04|22
1764059680000|2025-11-25 08:34:40|236.12|236.09|236.17|236.09|236.17|236.09|236.12|236.09|2
1764059690000|2025-11-25 08:34:50|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|5
1764059700000|2025-11-25 08:35:00|236.17|236.14|236.22|236.09|236.22|236.14|236.17|236.09|7
1764059710000|2025-11-25 08:35:10|236.27|236.14|236.22|236.14|236.27|236.19|236.22|236.14|0
1764059730000|2025-11-25 08:35:30|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|3
1764059740000|2025-11-25 08:35:40|236.27||236.22||236.27||236.22||0
1764059750000|2025-11-25 08:35:50|236.17|236.09|236.32|236.24|236.37|236.24|236.17|236.09|23
1764059760000|2025-11-25 08:36:00|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.24|4
1764059770000|2025-11-25 08:36:10|236.37|236.29|236.32|236.24|236.37|236.29|236.32|236.19|18
1764059780000|2025-11-25 08:36:20|236.27|236.19|236.32|236.19|236.32|236.24|236.27|236.19|16
1764059790000|2025-11-25 08:36:30|236.27|236.14|236.32|236.19|236.32|236.19|236.27|236.14|4
1764059800000|2025-11-25 08:36:40|236.27|236.24|236.27|236.19|236.27|236.24|236.27|236.14|4
1764059810000|2025-11-25 08:36:50|236.32|236.14|236.27|236.19|236.32|236.19|236.27|236.14|0
1764059820000|2025-11-25 08:37:00|236.22|236.14|236.27|236.14|236.27|236.19|236.22|236.14|1
1764059830000|2025-11-25 08:37:10||236.19||236.14||236.19||236.14|5
1764059840000|2025-11-25 08:37:20|236.22|236.19|236.22|236.14|236.27|236.19|236.22|236.09|4
1764059850000|2025-11-25 08:37:30|236.27|236.19|236.22|236.14|236.27|236.19|236.22|236.14|3
1764059860000|2025-11-25 08:37:40|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|0
1764059870000|2025-11-25 08:37:50|236.17|236.09|236.17|236.09|236.22|236.09|236.17|236.04|27
1764059880000|2025-11-25 08:38:00|236.12|236.04|236.12|236.04|236.17|236.04|236.12|236.04|3
1764059890000|2025-11-25 08:38:10|236.17|235.99|236.07|235.99|236.17|235.99|236.07|235.99|12
1764059900000|2025-11-25 08:38:20|236.02|235.94|235.97|235.89|236.07|235.99|235.97|235.89|14
1764059910000|2025-11-25 08:38:30|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|12
1764059920000|2025-11-25 08:38:40||235.89||235.94||235.94||235.89|0
1764059930000|2025-11-25 08:38:50|236.07|235.99|236.07|235.94|236.07|235.99|236.02|235.94|13
1764059940000|2025-11-25 08:39:00|236.02|235.99|235.97|235.84|236.07|235.99|235.97|235.84|14
1764059950000|2025-11-25 08:39:10|235.92|235.89|235.97|235.89|236.02|235.94|235.92|235.84|12
1764059960000|2025-11-25 08:39:20|235.92|235.84|235.97|235.89|235.97|235.89|235.92|235.84|1
1764059970000|2025-11-25 08:39:30|236.07|235.94|235.97|235.89|236.07|235.94|235.97|235.89|84
1764059980000|2025-11-25 08:39:40|236.02|235.84|235.87|235.79|236.02|235.84|235.87|235.79|7
1764059990000|2025-11-25 08:39:50|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|97
1764060000000|2025-11-25 08:40:00|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.69|143
1764060010000|2025-11-25 08:40:10|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|98
1764060020000|2025-11-25 08:40:20|235.82|235.64|235.72|235.64|235.82|235.74|235.72|235.64|422
1764060030000|2025-11-25 08:40:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|211
1764060040000|2025-11-25 08:40:40|235.72|235.64|235.67|235.59|235.72|235.64|235.67|235.59|182
1764060050000|2025-11-25 08:40:50|||||||||11
1764060060000|2025-11-25 08:41:00|235.62|235.54|235.62|235.54|235.67|235.54|235.62|235.54|17
1764060070000|2025-11-25 08:41:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|183
1764060080000|2025-11-25 08:41:20|||||||||40
1764060090000|2025-11-25 08:41:30|235.62||235.57||235.62||235.57||99
1764060100000|2025-11-25 08:41:40|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|67
1764060110000|2025-11-25 08:41:50|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|63
1764060120000|2025-11-25 08:42:00|235.67|235.59|235.67|235.59|235.72|235.64|235.67|235.59|19
1764060130000|2025-11-25 08:42:10|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|174
1764060140000|2025-11-25 08:42:20|235.62|235.54|235.62|235.49|235.62|235.54|235.57|235.49|137
1764060150000|2025-11-25 08:42:30|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|84
1764060160000|2025-11-25 08:42:40|||||||||2
1764060170000|2025-11-25 08:42:50|||||||||103
1764060180000|2025-11-25 08:43:00|235.57||235.57||235.57||235.57||37
1764060190000|2025-11-25 08:43:10||235.49||235.49||235.49||235.49|23
1764060200000|2025-11-25 08:43:20|235.47|235.39|235.47|235.39|235.52|235.39|235.47|235.39|121
1764060210000|2025-11-25 08:43:30|235.52|235.34|235.47|235.34|235.52|235.39|235.47|235.34|46
1764060220000|2025-11-25 08:43:40|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|2
1764060230000|2025-11-25 08:43:50|235.42|235.29|235.37|235.29|235.47|235.29|235.37|235.29|5
1764060240000|2025-11-25 08:44:00|||||||||24
1764060250000|2025-11-25 08:44:10||235.24||235.24||235.24||235.24|143
1764060260000|2025-11-25 08:44:20|235.32||235.32||235.32||235.32||0
1764060270000|2025-11-25 08:44:30|235.27|235.19|235.22|235.14|235.32|235.24|235.22|235.14|12
1764060280000|2025-11-25 08:44:40|235.27||235.22||235.27||235.22||7
1764060300000|2025-11-25 08:45:00|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|158
1764060310000|2025-11-25 08:45:10|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.09|7
1764060320000|2025-11-25 08:45:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|52
1764060330000|2025-11-25 08:45:30|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|9
1764060340000|2025-11-25 08:45:40|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|115
1764060360000|2025-11-25 08:46:00|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|122
1764060370000|2025-11-25 08:46:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|128
1764060380000|2025-11-25 08:46:20|235.07|234.99|235.07|234.94|235.12|234.99|235.07|234.94|200
1764060390000|2025-11-25 08:46:30|235.02|234.99|235.02|234.94|235.02|234.99|234.97|234.89|17
1764060400000|2025-11-25 08:46:40|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|23
1764060410000|2025-11-25 08:46:50|235.12|234.99|235.12|235.04|235.12|235.04|235.12|234.94|28
1764060420000|2025-11-25 08:47:00|235.17|235.09|235.12|235.04|235.17|235.09|235.12|234.99|49
1764060430000|2025-11-25 08:47:10|235.07|234.99|235.07|234.94|235.07|234.99|235.02|234.94|5
1764060440000|2025-11-25 08:47:20|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|5
1764060450000|2025-11-25 08:47:30|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|1
1764060490000|2025-11-25 08:48:10||234.94||234.99||234.99||234.94|56
1764060500000|2025-11-25 08:48:20|235.12|235.04|235.12|234.99|235.12|235.04|235.07|234.99|38
1764060510000|2025-11-25 08:48:30|235.02|235.04|234.97|234.89|235.02|235.04|234.97|234.89|46
1764060520000|2025-11-25 08:48:40|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|5
1764060530000|2025-11-25 08:48:50|234.97|234.89|235.02|234.94|235.07|234.94|234.97|234.89|6
1764060540000|2025-11-25 08:49:00|234.97|234.89|234.92|234.84|234.97|234.94|234.92|234.84|134
1764060550000|2025-11-25 08:49:10|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|1
1764060560000|2025-11-25 08:49:20|235.02|234.94|235.02|234.94|235.07|234.99|234.97|234.89|32
1764060570000|2025-11-25 08:49:30||234.89||234.94||234.94||234.89|7
1764060580000|2025-11-25 08:49:40|235.07|234.89|235.07|234.99|235.12|234.99|235.07|234.89|2
1764060590000|2025-11-25 08:49:50|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|13
1764060600000|2025-11-25 08:50:00|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|10
1764060610000|2025-11-25 08:50:10|234.92|234.84|234.97|234.89|235.02|234.89|234.92|234.84|29
1764060620000|2025-11-25 08:50:20|235.02|234.94|235.07|234.94|235.07|234.99|234.97|234.94|12
1764060630000|2025-11-25 08:50:30|235.02|234.99|234.97|234.89|235.07|234.99|234.97|234.89|60
1764060640000|2025-11-25 08:50:40|235.02|234.84|235.07|234.94|235.07|234.94|235.02|234.84|20
1764060650000|2025-11-25 08:50:50|235.02|234.99|235.07|234.99|235.07|234.99|235.02|234.94|15
1764060660000|2025-11-25 08:51:00|235.12||235.07||235.12||235.07||7
1764060670000|2025-11-25 08:51:10|235.02|234.94|235.07|234.94|235.07|234.99|235.02|234.94|9
1764060680000|2025-11-25 08:51:20|234.97|234.99|235.02|234.94|235.02|234.99|234.97|234.89|47
1764060690000|2025-11-25 08:51:30|235.07|234.99|235.07|234.99|235.12|235.04|235.07|234.99|9
1764060700000|2025-11-25 08:51:40|235.12|235.04|235.12|235.04|235.17|235.04|235.07|234.99|9
1764060710000|2025-11-25 08:51:50|235.17||235.17||235.17||235.12||8
1764060720000|2025-11-25 08:52:00|235.22|235.09|235.12|235.04|235.22|235.09|235.12|235.04|85
1764060730000|2025-11-25 08:52:10|235.07|234.99|235.02|234.94|235.12|234.99|235.02|234.94|74
1764060740000|2025-11-25 08:52:20|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|9
1764060760000|2025-11-25 08:52:40|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|13
1764060770000|2025-11-25 08:52:50|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.79|23
1764060780000|2025-11-25 08:53:00|234.82|234.74|234.92|234.84|234.92|234.84|234.82|234.74|10
1764060790000|2025-11-25 08:53:10|234.97|234.89|234.87|234.79|234.97|234.89|234.87|234.79|28
1764060800000|2025-11-25 08:53:20|||||||||1
1764060810000|2025-11-25 08:53:30|234.82|234.74|234.82|234.69|234.87|234.74|234.77|234.69|127
1764060820000|2025-11-25 08:53:40|234.77|234.74|234.82|234.74|234.82|234.74|234.77|234.74|10
1764060830000|2025-11-25 08:53:50|||||||||3
1764060840000|2025-11-25 08:54:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|13
1764060850000|2025-11-25 08:54:10|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.84|45
1764060860000|2025-11-25 08:54:20|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|74
1764060870000|2025-11-25 08:54:30|234.77|234.69|234.82|234.74|234.87|234.74|234.77|234.69|36
1764060880000|2025-11-25 08:54:40|234.77|234.69|234.77|234.69|234.77|234.74|234.77|234.69|5
1764060890000|2025-11-25 08:54:50|234.72|234.64|234.72|234.64|234.77|234.64|234.72|234.64|13
1764060900000|2025-11-25 08:55:00|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|41
1764060910000|2025-11-25 08:55:10|234.77||234.72||234.77||234.72||6
1764060920000|2025-11-25 08:55:20|234.67|234.59|234.62|234.54|234.67|234.59|234.62|234.54|56
1764060930000|2025-11-25 08:55:30|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|14
1764060940000|2025-11-25 08:55:40|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|0
1764060950000|2025-11-25 08:55:50|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|1
1764060960000|2025-11-25 08:56:00|234.77|234.69|234.87|234.79|234.87|234.79|234.77|234.69|56
1764060970000|2025-11-25 08:56:10|234.92||234.92||234.92||234.87||6
1764060980000|2025-11-25 08:56:20|234.87|234.84|234.92|234.84|234.92|234.84|234.87|234.79|13
1764060990000|2025-11-25 08:56:30|234.97|234.89|234.97|234.89|234.97|234.89|234.97|234.89|1
1764061000000|2025-11-25 08:56:40|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|7
1764061010000|2025-11-25 08:56:50|235.02|234.84|234.97|234.84|235.02|234.84|234.97|234.84|35
1764061020000|2025-11-25 08:57:00||234.89||234.89||234.89||234.84|4
1764061030000|2025-11-25 08:57:10|235.02||234.97||235.02||234.97||5
1764061040000|2025-11-25 08:57:20|235.02|234.94|235.07|234.99|235.07|234.99|234.97|234.94|43
1764061050000|2025-11-25 08:57:30|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|6
1764061060000|2025-11-25 08:57:40|235.12|235.04|235.12|234.99|235.12|235.04|235.07|234.99|6
1764061070000|2025-11-25 08:57:50|235.07|235.04|235.12|235.04|235.12|235.04|235.07|234.94|86
1764061080000|2025-11-25 08:58:00|||||||||7
1764061090000|2025-11-25 08:58:10|235.17|235.09|235.17|235.09|235.22|235.09|235.12|235.04|52
1764061100000|2025-11-25 08:58:20||235.04||235.04||235.04||235.04|5
1764061110000|2025-11-25 08:58:30|235.22|235.09|235.22|235.14|235.22|235.14|235.22|235.09|7
1764061120000|2025-11-25 08:58:40|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|18
1764061130000|2025-11-25 08:58:50|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.04|7
1764061140000|2025-11-25 08:59:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|33
1764061150000|2025-11-25 08:59:10|235.17||235.12||235.17||235.12||6
1764061160000|2025-11-25 08:59:20|||||||||191
1764061170000|2025-11-25 08:59:30|||||||||3
1764061180000|2025-11-25 08:59:40|235.07|234.99|235.07|234.99|235.07|235.04|235.07|234.99|6
1764061190000|2025-11-25 08:59:50|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|11
1764061200000|2025-11-25 09:00:00|235.17|235.09|235.22|235.14|235.22|235.14|235.17|235.09|61
1764061210000|2025-11-25 09:00:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|78
1764061220000|2025-11-25 09:00:20||235.14||235.19||235.19||235.14|25
1764061230000|2025-11-25 09:00:30|235.22|235.14|235.27|235.19|235.32|235.19|235.22|235.14|26
1764061240000|2025-11-25 09:00:40|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.24|0
1764061250000|2025-11-25 09:00:50||235.19||235.24||235.24||235.19|15
1764061260000|2025-11-25 09:01:00|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.29|49
1764061270000|2025-11-25 09:01:10|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|0
1764061280000|2025-11-25 09:01:20||235.24||235.29||235.29||235.24|4
1764061290000|2025-11-25 09:01:30||235.24||235.29||235.29||235.24|16
1764061300000|2025-11-25 09:01:40||235.24||235.29||235.29||235.24|4
1764061310000|2025-11-25 09:01:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|12
1764061320000|2025-11-25 09:02:00|||||||||1
1764061330000|2025-11-25 09:02:10|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|6
1764061340000|2025-11-25 09:02:20|235.32||235.27||235.32||235.27||0
1764061350000|2025-11-25 09:02:30|235.32|235.14|235.17|235.09|235.32|235.14|235.17|235.09|37
1764061360000|2025-11-25 09:02:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|16
1764061370000|2025-11-25 09:02:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|15
1764061380000|2025-11-25 09:03:00|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|6
1764061390000|2025-11-25 09:03:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|11
1764061400000|2025-11-25 09:03:20|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|24
1764061410000|2025-11-25 09:03:30|235.47|235.39|235.47|235.34|235.47|235.39|235.42|235.34|6
1764061420000|2025-11-25 09:03:40|235.52|235.39|235.47|235.39|235.52|235.39|235.47|235.34|13
1764061430000|2025-11-25 09:03:50|235.52|235.44|235.47|235.39|235.52|235.44|235.47|235.39|39
1764061440000|2025-11-25 09:04:00|235.52|235.34|235.47|235.39|235.52|235.39|235.47|235.34|32
1764061450000|2025-11-25 09:04:10|235.52|235.34|235.47|235.39|235.52|235.39|235.47|235.34|3
1764061460000|2025-11-25 09:04:20|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.44|2
1764061470000|2025-11-25 09:04:30|235.57|235.49|235.57|235.44|235.57|235.49|235.57|235.44|10
1764061480000|2025-11-25 09:04:40||235.49||235.49||235.49||235.44|1
1764061490000|2025-11-25 09:04:50||235.44||235.49||235.49||235.44|0
1764061500000|2025-11-25 09:05:00|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|48
1764061510000|2025-11-25 09:05:10||235.49||235.49||235.49||235.49|16
1764061520000|2025-11-25 09:05:20|235.67|235.54|235.67|235.59|235.67|235.59|235.67|235.49|15
1764061530000|2025-11-25 09:05:30|235.62|235.54|235.67|235.59|235.67|235.59|235.62|235.54|130
1764061540000|2025-11-25 09:05:40|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|21
1764061550000|2025-11-25 09:05:50|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.64|12
1764061560000|2025-11-25 09:06:00|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.69|33
1764061570000|2025-11-25 09:06:10|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.69|17
1764061580000|2025-11-25 09:06:20|235.87|235.69|235.87|235.79|235.92|235.79|235.87|235.69|9
1764061590000|2025-11-25 09:06:30|||||||||91
1764061600000|2025-11-25 09:06:40|235.82|235.74|235.77|235.69|235.87|235.79|235.77|235.69|14
1764061610000|2025-11-25 09:06:50|235.82|235.74|235.82|235.69|235.82|235.74|235.77|235.69|10
1764061620000|2025-11-25 09:07:00|235.77|235.64|235.72|235.64|235.82|235.64|235.72|235.64|5
1764061630000|2025-11-25 09:07:10|235.77||235.72||235.77||235.72||1
1764061640000|2025-11-25 09:07:20|||||||||8
1764061650000|2025-11-25 09:07:30|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.54|58
1764061660000|2025-11-25 09:07:40|235.77|235.69|235.77|235.64|235.77|235.69|235.77|235.64|7
1764061670000|2025-11-25 09:07:50|235.72||235.72||235.72||235.72||2
1764061680000|2025-11-25 09:08:00|235.62|235.54|235.57|235.49|235.62|235.54|235.57|235.49|57
1764061690000|2025-11-25 09:08:10|235.62|235.44|235.52|235.44|235.62|235.44|235.52|235.44|3
1764061700000|2025-11-25 09:08:20|235.57|235.39|235.52|235.44|235.57|235.49|235.52|235.39|0
1764061710000|2025-11-25 09:08:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|3
1764061720000|2025-11-25 09:08:40|235.52|235.44|235.52|235.44|235.57|235.44|235.52|235.39|1
1764061730000|2025-11-25 09:08:50|235.57|235.49|235.57|235.49|235.57|235.49|235.52|235.44|31
1764061740000|2025-11-25 09:09:00|235.62|235.44|235.52|235.44|235.62|235.44|235.52|235.44|0
1764061750000|2025-11-25 09:09:10|235.57|235.49|235.52|235.39|235.57|235.49|235.52|235.39|7
1764061760000|2025-11-25 09:09:20||235.44||235.44||235.44||235.44|0
1764061780000|2025-11-25 09:09:40|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.44|0
1764061790000|2025-11-25 09:09:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|1
1764061800000|2025-11-25 09:10:00|235.67|235.49|235.62|235.49|235.67|235.49|235.62|235.49|20
1764061810000|2025-11-25 09:10:10|235.57|235.54|235.62|235.49|235.62|235.54|235.57|235.49|1
1764061820000|2025-11-25 09:10:20|235.67|235.54|235.67|235.59|235.67|235.59|235.67|235.49|9
1764061830000|2025-11-25 09:10:30|235.62|235.54|235.67|235.54|235.67|235.54|235.62|235.54|2
1764061840000|2025-11-25 09:10:40|235.62|235.59|235.67|235.59|235.67|235.59|235.62|235.59|0
1764061850000|2025-11-25 09:10:50|235.62|235.54|235.62|235.54|235.67|235.59|235.62|235.54|15
1764061860000|2025-11-25 09:11:00||235.49||235.54||235.54||235.49|31
1764061870000|2025-11-25 09:11:10|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|34
1764061880000|2025-11-25 09:11:20|235.52|235.49|235.57|235.49|235.62|235.49|235.52|235.44|3
1764061890000|2025-11-25 09:11:30|235.52|235.44|235.52|235.39|235.52|235.44|235.47|235.39|154
1764061900000|2025-11-25 09:11:40|235.47||235.47||235.47||235.47||0
1764061910000|2025-11-25 09:11:50|235.52||235.47||235.52||235.47||0
1764061920000|2025-11-25 09:12:00|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|5
1764061930000|2025-11-25 09:12:10|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|1
1764061940000|2025-11-25 09:12:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|14
1764061950000|2025-11-25 09:12:30|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|18
1764061960000|2025-11-25 09:12:40|235.57|235.49|235.57|235.44|235.57|235.49|235.52|235.44|38
1764061970000|2025-11-25 09:12:50|235.52|235.49|235.52|235.44|235.57|235.49|235.52|235.44|16
1764061980000|2025-11-25 09:13:00|235.47|235.39|235.57|235.44|235.57|235.44|235.47|235.39|4
1764061990000|2025-11-25 09:13:10|235.52|235.49|235.57|235.49|235.57|235.49|235.52|235.49|33
1764062000000|2025-11-25 09:13:20|235.62||235.57||235.62||235.57||6
1764062010000|2025-11-25 09:13:30|235.62||235.57||235.62||235.57||8
1764062030000|2025-11-25 09:13:50|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|10
1764062040000|2025-11-25 09:14:00|235.52||235.52||235.57||235.52||0
1764062050000|2025-11-25 09:14:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|8
1764062060000|2025-11-25 09:14:20|235.52||235.47||235.52||235.47||1
1764062070000|2025-11-25 09:14:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|12
1764062080000|2025-11-25 09:14:40|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|2
1764062090000|2025-11-25 09:14:50|235.52|235.44|235.52|235.44|235.52|235.44|235.47|235.39|4
1764062100000|2025-11-25 09:15:00|235.47|235.39|235.52|235.44|235.52|235.44|235.47|235.39|14
1764062120000|2025-11-25 09:15:20|235.47|235.39|235.47|235.39|235.52|235.44|235.47|235.39|8
1764062130000|2025-11-25 09:15:30|235.52|235.44|235.42|235.34|235.52|235.44|235.42|235.34|28
1764062150000|2025-11-25 09:15:50|235.47||235.47||235.47||235.47||13
1764062160000|2025-11-25 09:16:00|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|2
1764062170000|2025-11-25 09:16:10|235.42|235.39|235.42|235.34|235.42|235.39|235.42|235.34|0
1764062180000|2025-11-25 09:16:20|235.47|235.39|235.52|235.39|235.52|235.44|235.42|235.39|41
1764062190000|2025-11-25 09:16:30|235.47|235.44|235.52|235.44|235.57|235.44|235.47|235.44|36
1764062200000|2025-11-25 09:16:40|235.57|235.39|235.47|235.34|235.57|235.39|235.47|235.34|2
1764062210000|2025-11-25 09:16:50|235.42|235.39|235.42|235.34|235.47|235.39|235.42|235.34|1
1764062220000|2025-11-25 09:17:00|235.37|235.29|235.42|235.29|235.42|235.34|235.37|235.29|21
1764062230000|2025-11-25 09:17:10|235.37|235.34|235.42|235.29|235.42|235.34|235.37|235.29|1
1764062240000|2025-11-25 09:17:20|235.37|235.34|235.32|235.24|235.42|235.34|235.32|235.24|22
1764062250000|2025-11-25 09:17:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|1
1764062260000|2025-11-25 09:17:40|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.19|17
1764062270000|2025-11-25 09:17:50|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|14
1764062280000|2025-11-25 09:18:00|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|34
1764062290000|2025-11-25 09:18:10|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|3
1764062300000|2025-11-25 09:18:20||235.24||235.24||235.24||235.19|1
1764062310000|2025-11-25 09:18:30||235.19||235.24||235.24||235.19|3
1764062320000|2025-11-25 09:18:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|15
1764062330000|2025-11-25 09:18:50|235.32|235.14|235.27|235.19|235.32|235.19|235.27|235.14|49
1764062340000|2025-11-25 09:19:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|8
1764062350000|2025-11-25 09:19:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|2
1764062370000|2025-11-25 09:19:30|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|12
1764062380000|2025-11-25 09:19:40|235.27||235.22||235.27||235.22||0
1764062390000|2025-11-25 09:19:50|||||||||3
1764062400000|2025-11-25 09:20:00|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|7
1764062410000|2025-11-25 09:20:10|235.22||235.22||235.22||235.22||4
1764062420000|2025-11-25 09:20:20||235.14||235.14||235.14||235.14|0
1764062440000|2025-11-25 09:20:40|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|2
1764062450000|2025-11-25 09:20:50|235.27|235.19|235.32|235.24|235.32|235.24|235.22|235.19|156
1764062460000|2025-11-25 09:21:00|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|21
1764062470000|2025-11-25 09:21:10|235.32||235.27||235.32||235.27||3
1764062480000|2025-11-25 09:21:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|3
1764062500000|2025-11-25 09:21:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|74
1764062520000|2025-11-25 09:22:00|235.42||235.37||235.42||235.37||10
1764062530000|2025-11-25 09:22:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|19
1764062540000|2025-11-25 09:22:20|235.42|235.29|235.37|235.29|235.42|235.29|235.37|235.29|5
1764062560000|2025-11-25 09:22:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|13
1764062570000|2025-11-25 09:22:50|235.37||235.37||235.37||235.37||12
1764062580000|2025-11-25 09:23:00|235.42|235.29|235.42|235.29|235.42|235.29|235.42|235.24|2
1764062590000|2025-11-25 09:23:10||235.34||235.34||235.34||235.34|0
1764062600000|2025-11-25 09:23:20|235.37|235.29|235.37|235.29|235.42|235.29|235.32|235.24|16
1764062610000|2025-11-25 09:23:30|235.42||235.42||235.42||235.37||0
1764062620000|2025-11-25 09:23:40|235.37|235.34|235.37|235.29|235.37|235.34|235.37|235.29|1
1764062630000|2025-11-25 09:23:50|235.42||235.37||235.42||235.37||0
1764062640000|2025-11-25 09:24:00|235.42|235.24|235.37|235.24|235.42|235.29|235.37|235.24|17
1764062650000|2025-11-25 09:24:10|235.32|235.19|235.27|235.19|235.32|235.19|235.27|235.19|48
1764062660000|2025-11-25 09:24:20|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|31
1764062670000|2025-11-25 09:24:30|235.32|235.24|235.22|235.14|235.32|235.24|235.22|235.14|6
1764062680000|2025-11-25 09:24:40|235.27|235.19|235.17|235.09|235.27|235.19|235.17|235.09|45
1764062690000|2025-11-25 09:24:50|235.12|235.04|235.12|234.99|235.12|235.04|235.07|234.99|28
1764062700000|2025-11-25 09:25:00|235.07|235.04|235.07|234.99|235.07|235.04|235.02|234.94|36
1764062710000|2025-11-25 09:25:10|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.94|7
1764062720000|2025-11-25 09:25:20|234.97|234.89|234.97|234.89|235.02|234.94|234.97|234.89|20
1764062730000|2025-11-25 09:25:30|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|16
1764062740000|2025-11-25 09:25:40|234.97|234.79|234.97|234.89|234.97|234.89|234.97|234.79|25
1764062750000|2025-11-25 09:25:50|235.02|234.84|234.92|234.84|235.02|234.84|234.92|234.84|18
1764062760000|2025-11-25 09:26:00|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|11
1764062770000|2025-11-25 09:26:10|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|16
1764062780000|2025-11-25 09:26:20|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|7
1764062790000|2025-11-25 09:26:30|234.77|234.64|234.72|234.64|234.77|234.69|234.72|234.64|17
1764062800000|2025-11-25 09:26:40|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|9
1764062810000|2025-11-25 09:26:50|234.77|234.69|234.72|234.64|234.82|234.69|234.72|234.64|108
1764062820000|2025-11-25 09:27:00|234.77||234.77||234.77||234.77||86
1764062830000|2025-11-25 09:27:10|234.72|234.69|234.67|234.59|234.72|234.69|234.67|234.59|51
1764062840000|2025-11-25 09:27:20|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|7
1764062850000|2025-11-25 09:27:30|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.59|12
1764062870000|2025-11-25 09:27:50|234.67|234.59|234.72|234.59|234.72|234.64|234.67|234.59|3
1764062880000|2025-11-25 09:28:00|234.67|234.64|234.72|234.64|234.72|234.64|234.67|234.59|2
1764062890000|2025-11-25 09:28:10|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|43
1764062900000|2025-11-25 09:28:20|||||||||14
1764062910000|2025-11-25 09:28:30|234.82|234.64|234.82|234.74|234.82|234.74|234.82|234.64|11
1764062920000|2025-11-25 09:28:40|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|2
1764062930000|2025-11-25 09:28:50|||||||||15
1764062940000|2025-11-25 09:29:00|234.82|234.74|234.77|234.69|234.82|234.74|234.77|234.69|17
1764062950000|2025-11-25 09:29:10|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|28
1764062960000|2025-11-25 09:29:20|234.87|234.79|234.82|234.74|234.87|234.79|234.82|234.74|5
1764062970000|2025-11-25 09:29:30|234.87||234.82||234.87||234.82||0
1764062980000|2025-11-25 09:29:40|234.77|234.69|234.82|234.69|234.82|234.74|234.77|234.69|32
1764062990000|2025-11-25 09:29:50|234.77|234.74|234.77|234.69|234.82|234.74|234.77|234.69|4
1764063000000|2025-11-25 09:30:00|234.82|234.74|234.82|234.69|234.82|234.74|234.77|234.69|54
1764063010000|2025-11-25 09:30:10|234.77|234.74|234.72|234.64|234.77|234.74|234.72|234.64|33
1764063020000|2025-11-25 09:30:20|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|5
1764063030000|2025-11-25 09:30:30|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|16
1764063040000|2025-11-25 09:30:40|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|76
1764063050000|2025-11-25 09:30:50|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|12
1764063060000|2025-11-25 09:31:00|234.52|234.44|234.62|234.49|234.62|234.49|234.52|234.44|0
1764063070000|2025-11-25 09:31:10|234.57||234.57||234.62||234.57||0
1764063080000|2025-11-25 09:31:20|234.62|234.44|234.57|234.44|234.62|234.44|234.57|234.44|4
1764063090000|2025-11-25 09:31:30||234.49||234.49||234.49||234.49|13
1764063100000|2025-11-25 09:31:40|||||||||2
1764063110000|2025-11-25 09:31:50|234.52|234.44|234.57|234.44|234.57|234.49|234.52|234.44|21
1764063120000|2025-11-25 09:32:00|234.62|234.49|234.62|234.54|234.62|234.54|234.62|234.49|41
1764063130000|2025-11-25 09:32:10|234.67|234.59|234.67|234.59|234.72|234.59|234.67|234.59|5
1764063140000|2025-11-25 09:32:20|234.72||234.72||234.72||234.67||0
1764063150000|2025-11-25 09:32:30|234.62|234.64|234.62|234.49|234.62|234.64|234.62|234.49|49
1764063160000|2025-11-25 09:32:40|234.57|234.54|234.42|234.34|234.57|234.54|234.42|234.34|83
1764063170000|2025-11-25 09:32:50|234.47|234.39|234.47|234.34|234.47|234.39|234.37|234.29|53
1764063180000|2025-11-25 09:33:00|234.42|234.29|234.52|234.44|234.52|234.44|234.42|234.29|18
1764063190000|2025-11-25 09:33:10|234.57|234.49|234.52|234.39|234.57|234.49|234.52|234.39|28
1764063200000|2025-11-25 09:33:20|234.57|234.44|234.57|234.44|234.57|234.49|234.57|234.39|31
1764063210000|2025-11-25 09:33:30|234.52|234.49|234.52|234.44|234.52|234.49|234.52|234.44|0
1764063220000|2025-11-25 09:33:40|234.57|234.49|234.57|234.44|234.57|234.49|234.57|234.44|14
1764063230000|2025-11-25 09:33:50||234.49||234.49||234.49||234.49|24
1764063240000|2025-11-25 09:34:00|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|31
1764063250000|2025-11-25 09:34:10|234.57|234.54|234.57|234.49|234.62|234.54|234.57|234.49|0
1764063260000|2025-11-25 09:34:20|234.52|234.44|234.52|234.44|234.57|234.49|234.52|234.44|60
1764063270000|2025-11-25 09:34:30|234.57|234.49|234.57|234.49|234.57|234.49|234.52|234.49|0
1764063280000|2025-11-25 09:34:40|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|23
1764063290000|2025-11-25 09:34:50|234.52|234.44|234.57|234.44|234.57|234.49|234.52|234.44|17
1764063300000|2025-11-25 09:35:00||234.49||234.49||234.49||234.44|0
1764063310000|2025-11-25 09:35:10|||||||||37
1764063320000|2025-11-25 09:35:20|234.52|234.39|234.52|234.39|234.52|234.44|234.47|234.39|64
1764063330000|2025-11-25 09:35:30|234.47|234.44|234.47|234.39|234.47|234.44|234.42|234.34|19
1764063340000|2025-11-25 09:35:40|||||||||150
1764063350000|2025-11-25 09:35:50|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|4
1764063360000|2025-11-25 09:36:00|234.52|234.44|234.57|234.49|234.57|234.49|234.47|234.44|41
1764063370000|2025-11-25 09:36:10|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|1
1764063380000|2025-11-25 09:36:20|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|49
1764063390000|2025-11-25 09:36:30|234.57|234.54|234.62|234.54|234.62|234.54|234.57|234.49|3
1764063400000|2025-11-25 09:36:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|28
1764063410000|2025-11-25 09:36:50|234.62|234.54|234.62|234.49|234.62|234.54|234.62|234.49|3
1764063420000|2025-11-25 09:37:00|234.57|234.44|234.52|234.44|234.62|234.44|234.52|234.44|70
1764063430000|2025-11-25 09:37:10||234.39||234.44||234.44||234.39|0
1764063440000|2025-11-25 09:37:20|234.47|234.39|234.52|234.39|234.52|234.39|234.47|234.39|20
1764063450000|2025-11-25 09:37:30|234.47|234.34|234.42|234.34|234.47|234.34|234.42|234.34|46
1764063460000|2025-11-25 09:37:40|234.47|234.39|234.42|234.34|234.47|234.39|234.42|234.34|23
1764063470000|2025-11-25 09:37:50|234.47|234.39|234.47|234.39|234.52|234.39|234.47|234.34|26
1764063480000|2025-11-25 09:38:00||234.34||234.39||234.39||234.34|0
1764063490000|2025-11-25 09:38:10|234.42|234.34|234.47|234.39|234.47|234.39|234.42|234.34|1
1764063500000|2025-11-25 09:38:20||234.34||234.39||234.39||234.34|0
1764063510000|2025-11-25 09:38:30|234.52|234.34|234.52|234.44|234.52|234.44|234.47|234.34|2
1764063520000|2025-11-25 09:38:40|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|103
1764063530000|2025-11-25 09:38:50|234.62|234.44|234.57|234.49|234.62|234.49|234.52|234.44|5
1764063540000|2025-11-25 09:39:00|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.49|2
1764063550000|2025-11-25 09:39:10|234.57|234.49|234.57|234.49|234.57|234.49|234.57|234.49|0
1764063560000|2025-11-25 09:39:20||234.44||234.49||234.49||234.44|12
1764063570000|2025-11-25 09:39:30|234.52|234.44|234.57|234.44|234.62|234.49|234.52|234.44|12
1764063580000|2025-11-25 09:39:40|234.52|234.49|234.52|234.44|234.57|234.49|234.52|234.44|6
1764063590000|2025-11-25 09:39:50|234.47|234.39|234.47|234.39|234.47|234.39|234.42|234.34|83
1764063600000|2025-11-25 09:40:00|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|1
1764063610000|2025-11-25 09:40:10|234.42|234.34|234.47|234.34|234.47|234.34|234.42|234.34|3
1764063620000|2025-11-25 09:40:20|234.42|234.39|234.42|234.34|234.42|234.39|234.42|234.34|0
1764063630000|2025-11-25 09:40:30|234.47|234.39|234.47|234.34|234.47|234.39|234.47|234.34|1
1764063640000|2025-11-25 09:40:40|234.42|234.39|234.47|234.39|234.47|234.39|234.42|234.34|12
1764063650000|2025-11-25 09:40:50|234.52|234.34|234.47|234.39|234.52|234.39|234.47|234.34|0
1764063660000|2025-11-25 09:41:00|234.52|234.44|234.57|234.49|234.62|234.54|234.52|234.44|30
1764063670000|2025-11-25 09:41:10|234.62|234.54|234.62|234.54|234.62|234.54|234.57|234.49|11
1764063680000|2025-11-25 09:41:20|234.67||234.62||234.67||234.62||60
1764063690000|2025-11-25 09:41:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|84
1764063700000|2025-11-25 09:41:40|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|98
1764063710000|2025-11-25 09:41:50|234.72|234.54|234.72|234.64|234.72|234.64|234.72|234.54|37
1764063720000|2025-11-25 09:42:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.64|19
1764063730000|2025-11-25 09:42:10|234.82|234.74|234.82|234.74|234.87|234.74|234.82|234.74|23
1764063740000|2025-11-25 09:42:20|234.87|234.69|234.87|234.74|234.87|234.74|234.77|234.69|18
1764063750000|2025-11-25 09:42:30|234.82|234.79|234.82|234.74|234.82|234.79|234.82|234.74|0
1764063760000|2025-11-25 09:42:40|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|0
1764063770000|2025-11-25 09:42:50|234.92|234.84|234.92|234.84|234.92|234.84|234.92|234.84|1
1764063780000|2025-11-25 09:43:00|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|5
1764063790000|2025-11-25 09:43:10|235.02|234.94|235.02|234.89|235.02|234.94|234.97|234.89|33
1764063800000|2025-11-25 09:43:20|235.07|234.94|235.07|234.99|235.07|234.99|235.07|234.94|14
1764063810000|2025-11-25 09:43:30|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|31
1764063820000|2025-11-25 09:43:40|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|7
1764063830000|2025-11-25 09:43:50|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|6
1764063840000|2025-11-25 09:44:00||234.89||234.94||234.94||234.89|6
1764063850000|2025-11-25 09:44:10|235.07|234.89|235.07|234.94|235.07|234.99|235.07|234.89|6
1764063860000|2025-11-25 09:44:20|235.02|234.99|235.07|234.94|235.07|234.99|235.02|234.94|13
1764063870000|2025-11-25 09:44:30|235.12|234.99|235.12|235.04|235.12|235.04|235.12|234.99|1
1764063880000|2025-11-25 09:44:40||234.99||235.04||235.04||234.99|4
1764063890000|2025-11-25 09:44:50|||||||||6
1764063900000|2025-11-25 09:45:00|235.17|235.09|235.17|235.09|235.22|235.09|235.17|235.09|49
1764063910000|2025-11-25 09:45:10|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|31
1764063930000|2025-11-25 09:45:30|235.17||235.12||235.17||235.12||4
1764063940000|2025-11-25 09:45:40|||||||||12
1764063960000|2025-11-25 09:46:00|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|34
1764063970000|2025-11-25 09:46:10|235.12|235.04|235.07|234.99|235.12|235.04|235.02|234.94|15
1764063980000|2025-11-25 09:46:20|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|1
1764063990000|2025-11-25 09:46:30|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|0
1764064000000|2025-11-25 09:46:40|235.02|234.94|235.02|234.94|235.02|234.99|235.02|234.94|11
1764064010000|2025-11-25 09:46:50|235.07||235.07||235.07||235.07||0
1764064020000|2025-11-25 09:47:00|235.02||235.02||235.07||235.02||0
1764064030000|2025-11-25 09:47:10|235.07|234.89|235.07|234.99|235.07|234.99|235.07|234.89|24
1764064040000|2025-11-25 09:47:20|235.02|234.94|235.02|234.94|235.02|234.94|235.02|234.89|5
1764064050000|2025-11-25 09:47:30|234.97|234.89|234.97|234.89|234.97|234.94|234.97|234.89|0
1764064060000|2025-11-25 09:47:40|235.02|234.84|234.97|234.89|235.02|234.89|234.97|234.84|7
1764064070000|2025-11-25 09:47:50|234.92|234.84|234.92|234.84|234.92|234.89|234.92|234.84|31
1764064080000|2025-11-25 09:48:00|234.97|234.79|234.97|234.89|234.97|234.89|234.97|234.79|31
1764064090000|2025-11-25 09:48:10|235.02|234.94|235.07|234.99|235.07|234.99|235.02|234.94|1
1764064100000|2025-11-25 09:48:20||234.94||234.99||234.99||234.94|0
1764064110000|2025-11-25 09:48:30|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|1
1764064120000|2025-11-25 09:48:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|21
1764064130000|2025-11-25 09:48:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.94|0
1764064140000|2025-11-25 09:49:00|235.12||235.07||235.12||235.07||0
1764064150000|2025-11-25 09:49:10|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|5
1764064160000|2025-11-25 09:49:20|235.07||235.07||235.12||235.07||1
1764064170000|2025-11-25 09:49:30|235.12|235.04|235.12|234.99|235.12|235.04|235.12|234.99|2
1764064180000|2025-11-25 09:49:40||235.04||235.04||235.04||234.99|43
1764064190000|2025-11-25 09:49:50|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.04|2
1764064200000|2025-11-25 09:50:00|235.22|235.04|235.22|235.09|235.22|235.14|235.22|235.04|13
1764064210000|2025-11-25 09:50:10|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|27
1764064220000|2025-11-25 09:50:20|235.12|235.04|235.12|235.04|235.17|235.04|235.12|235.04|16
1764064230000|2025-11-25 09:50:30||234.99||234.99||234.99||234.99|0
1764064240000|2025-11-25 09:50:40|235.17|235.09|235.17|235.04|235.17|235.09|235.12|235.04|21
1764064250000|2025-11-25 09:50:50|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.04|1
1764064260000|2025-11-25 09:51:00||235.14||235.09||235.14||235.09|44
1764064270000|2025-11-25 09:51:10|235.27|235.14|235.22|235.14|235.27|235.19|235.22|235.14|57
1764064280000|2025-11-25 09:51:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|23
1764064290000|2025-11-25 09:51:30|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|66
1764064300000|2025-11-25 09:51:40|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|50
1764064310000|2025-11-25 09:51:50|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|76
1764064320000|2025-11-25 09:52:00|235.32|235.19|235.32|235.24|235.32|235.24|235.32|235.19|10
1764064330000|2025-11-25 09:52:10||235.19||235.24||235.24||235.19|0
1764064340000|2025-11-25 09:52:20|235.27|235.19|235.32|235.24|235.32|235.24|235.22|235.14|7
1764064350000|2025-11-25 09:52:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|4
1764064360000|2025-11-25 09:52:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1764064380000|2025-11-25 09:53:00||235.19||235.19||235.19||235.19|25
1764064390000|2025-11-25 09:53:10|235.27|235.24|235.32|235.19|235.32|235.24|235.27|235.19|5
1764064400000|2025-11-25 09:53:20|235.27||235.27||235.27||235.27||0
1764064410000|2025-11-25 09:53:30|235.22|235.14|235.27|235.14|235.27|235.19|235.22|235.14|43
1764064420000|2025-11-25 09:53:40|235.22|235.19|235.22|235.14|235.27|235.19|235.22|235.14|7
1764064430000|2025-11-25 09:53:50|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.14|0
1764064440000|2025-11-25 09:54:00|235.27|235.09|235.22|235.14|235.27|235.14|235.22|235.09|0
1764064460000|2025-11-25 09:54:20||235.09||235.14||235.14||235.09|0
1764064470000|2025-11-25 09:54:30|235.27|235.19|235.27|235.19|235.27|235.19|235.22|235.14|6
1764064480000|2025-11-25 09:54:40|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|5
1764064490000|2025-11-25 09:54:50|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.24|36
1764064510000|2025-11-25 09:55:10|235.42|235.24|235.32|235.24|235.42|235.29|235.32|235.24|19
1764064530000|2025-11-25 09:55:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|29
1764064540000|2025-11-25 09:55:40|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|5
1764064550000|2025-11-25 09:55:50||235.14||235.14||235.19||235.14|0
1764064560000|2025-11-25 09:56:00|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.14|0
1764064580000|2025-11-25 09:56:20|235.22|235.14|235.32|235.19|235.32|235.24|235.22|235.14|17
1764064590000|2025-11-25 09:56:30|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.24|1
1764064600000|2025-11-25 09:56:40|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|28
1764064610000|2025-11-25 09:56:50||235.24||235.24||235.24||235.24|0
1764064620000|2025-11-25 09:57:00|||||||||10
1764064630000|2025-11-25 09:57:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|8
1764064640000|2025-11-25 09:57:20|235.32|235.24|235.32|235.19|235.32|235.24|235.27|235.19|5
1764064650000|2025-11-25 09:57:30|235.37|235.24|235.32|235.24|235.37|235.24|235.32|235.19|0
1764064660000|2025-11-25 09:57:40|235.27|235.19|235.37|235.24|235.37|235.24|235.27|235.19|3
1764064670000|2025-11-25 09:57:50|235.32||235.37||235.37||235.32||0
1764064680000|2025-11-25 09:58:00|235.32|235.29|235.32|235.24|235.37|235.29|235.32|235.24|0
1764064690000|2025-11-25 09:58:10|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|11
1764064700000|2025-11-25 09:58:20|235.37|235.19|235.37|235.24|235.37|235.29|235.37|235.19|4
1764064710000|2025-11-25 09:58:30||235.29||235.24||235.29||235.24|0
1764064720000|2025-11-25 09:58:40||235.29||235.29||235.29||235.24|0
1764064730000|2025-11-25 09:58:50|235.42||235.42||235.42||235.37||6
1764064740000|2025-11-25 09:59:00|235.37|235.34|235.37|235.29|235.42|235.34|235.37|235.29|5
1764064750000|2025-11-25 09:59:10|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|2
1764064760000|2025-11-25 09:59:20|235.32||235.32||235.32||235.32||0
1764064770000|2025-11-25 09:59:30|235.37|235.29|235.42|235.34|235.42|235.34|235.32|235.24|4
1764064780000|2025-11-25 09:59:40|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|7
1764064790000|2025-11-25 09:59:50|235.42|235.39|235.47|235.34|235.47|235.39|235.42|235.34|1
1764064800000|2025-11-25 10:00:00|235.52|235.39|235.57|235.44|235.57|235.44|235.52|235.39|81
1764064810000|2025-11-25 10:00:10|235.52|235.39|235.47|235.39|235.52|235.39|235.47|235.39|1
1764064820000|2025-11-25 10:00:20|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|50
1764064830000|2025-11-25 10:00:30|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.29|10
1764064840000|2025-11-25 10:00:40|||||||||5
1764064850000|2025-11-25 10:00:50|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|0
1764064860000|2025-11-25 10:01:00||235.24||235.29||235.29||235.24|0
1764064870000|2025-11-25 10:01:10||235.24||235.29||235.29||235.24|0
1764064880000|2025-11-25 10:01:20|235.32|235.24|235.32|235.24|235.32|235.29|235.32|235.24|17
1764064900000|2025-11-25 10:01:40|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|36
1764064910000|2025-11-25 10:01:50|235.22|235.14|235.27|235.19|235.27|235.19|235.22|235.14|39
1764064920000|2025-11-25 10:02:00|235.22|235.14|235.22|235.14|235.22|235.19|235.22|235.14|5
1764064930000|2025-11-25 10:02:10|235.17|235.09|235.22|235.09|235.22|235.14|235.17|235.09|6
1764064940000|2025-11-25 10:02:20|235.17|235.14|235.22|235.14|235.22|235.14|235.17|235.09|1
1764064950000|2025-11-25 10:02:30|235.27|235.19|235.22|235.09|235.27|235.19|235.22|235.09|0
1764064960000|2025-11-25 10:02:40|235.17|235.14|235.22|235.09|235.22|235.14|235.17|235.09|20
1764064970000|2025-11-25 10:02:50|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.04|0
1764064980000|2025-11-25 10:03:00|||||||||2
1764064990000|2025-11-25 10:03:10|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|13
1764065000000|2025-11-25 10:03:20|235.27||235.27||235.27||235.27||5
1764065010000|2025-11-25 10:03:30|235.22|235.19|235.27|235.19|235.27|235.19|235.22|235.19|12
1764065020000|2025-11-25 10:03:40|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.09|1
1764065030000|2025-11-25 10:03:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.14|2814
1764065040000|2025-11-25 10:04:00|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|53
1764065050000|2025-11-25 10:04:10||235.29||235.29||235.29||235.24|0
1764065060000|2025-11-25 10:04:20|235.42|235.24|235.32|235.24|235.42|235.24|235.32|235.24|0
1764065100000|2025-11-25 10:05:00|235.37|235.29|235.37|235.29|235.42|235.29|235.37|235.29|15
1764065110000|2025-11-25 10:05:10|||||||||13
1764065130000|2025-11-25 10:05:30|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|6
1764065140000|2025-11-25 10:05:40|235.27|235.19|235.27|235.19|235.32|235.24|235.27|235.19|10
1764065150000|2025-11-25 10:05:50|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.19|3
1764065160000|2025-11-25 10:06:00|235.27|235.19|235.32|235.19|235.32|235.24|235.27|235.19|0
1764065170000|2025-11-25 10:06:10|235.27|235.24|235.32|235.24|235.32|235.24|235.27|235.19|0
1764065180000|2025-11-25 10:06:20|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|5
1764065190000|2025-11-25 10:06:30|235.32|235.24|235.32|235.24|235.37|235.29|235.32|235.24|3
1764065210000|2025-11-25 10:06:50|235.27|235.19|235.27|235.19|235.32|235.19|235.27|235.19|1
1764065220000|2025-11-25 10:07:00|235.22|235.14|235.22|235.14|235.22|235.19|235.22|235.14|5
1764065230000|2025-11-25 10:07:10|235.27|235.09|235.22|235.14|235.27|235.14|235.22|235.09|8
1764065240000|2025-11-25 10:07:20||235.09||235.09||235.14||235.09|0
1764065250000|2025-11-25 10:07:30|235.17|235.14|235.17|235.09|235.17|235.14|235.17|235.09|5
1764065260000|2025-11-25 10:07:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|10
1764065270000|2025-11-25 10:07:50|235.07|234.99|235.07|234.99|235.07|234.99|235.07|234.99|5
1764065280000|2025-11-25 10:08:00|235.02|234.94|235.02|234.94|235.02|234.99|235.02|234.94|14
1764065290000|2025-11-25 10:08:10|235.07|234.99|235.07|234.94|235.07|234.99|235.07|234.94|3
1764065300000|2025-11-25 10:08:20|235.02||235.02||235.07||235.02||13
1764065310000|2025-11-25 10:08:30|235.07|234.99|235.07|234.99|235.12|234.99|235.07|234.99|8
1764065320000|2025-11-25 10:08:40|235.12|235.04|235.12|235.04|235.12|235.04|235.07|235.04|1
1764065340000|2025-11-25 10:09:00|235.07|234.99|235.12|234.99|235.12|235.04|235.07|234.99|1
1764065350000|2025-11-25 10:09:10|235.07||235.07||235.07||235.07||0
1764065360000|2025-11-25 10:09:20|||||||||2
1764065370000|2025-11-25 10:09:30|235.12||235.07||235.12||235.07||0
1764065380000|2025-11-25 10:09:40|235.12|235.04|235.17|235.09|235.17|235.09|235.12|235.04|28
1764065390000|2025-11-25 10:09:50|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|2
1764065410000|2025-11-25 10:10:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|25
1764065420000|2025-11-25 10:10:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|0
1764065430000|2025-11-25 10:10:30|235.37||235.37||235.37||235.32||1
1764065440000|2025-11-25 10:10:40|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.29|0
1764065450000|2025-11-25 10:10:50|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|108
1764065460000|2025-11-25 10:11:00|235.32|235.24|235.32|235.24|235.32|235.24|235.27|235.24|1
1764065470000|2025-11-25 10:11:10|235.37||235.32||235.37||235.32||242
1764065490000|2025-11-25 10:11:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|65
1764065500000|2025-11-25 10:11:40|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|20
1764065520000|2025-11-25 10:12:00|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|13
1764065540000|2025-11-25 10:12:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|6
1764065550000|2025-11-25 10:12:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|3
1764065580000|2025-11-25 10:13:00|235.32|235.24|235.37|235.29|235.37|235.29|235.32|235.24|17
1764065590000|2025-11-25 10:13:10||235.24||235.29||235.29||235.24|4
1764065600000|2025-11-25 10:13:20|235.32|235.24|235.37|235.24|235.37|235.24|235.32|235.24|8
1764065610000|2025-11-25 10:13:30|235.32|235.29|235.37|235.29|235.37|235.29|235.32|235.24|6
1764065640000|2025-11-25 10:14:00|||||||||1
1764065650000|2025-11-25 10:14:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|5
1764065660000|2025-11-25 10:14:20|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|6
1764065670000|2025-11-25 10:14:30|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.29|0
1764065700000|2025-11-25 10:15:00|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|412
1764065710000|2025-11-25 10:15:10|||||||||128
1764065720000|2025-11-25 10:15:20|||||||||18
1764065730000|2025-11-25 10:15:30|235.22|235.14|235.17|235.09|235.22|235.14|235.17|235.09|11
1764065740000|2025-11-25 10:15:40||235.04||235.09||235.09||235.04|8
1764065750000|2025-11-25 10:15:50|235.27|235.19|235.32|235.24|235.32|235.24|235.27|235.19|404
1764065760000|2025-11-25 10:16:00|||||||||4
1764065770000|2025-11-25 10:16:10|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|5
1764065780000|2025-11-25 10:16:20|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|2
1764065790000|2025-11-25 10:16:30|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|2
1764065800000|2025-11-25 10:16:40|235.32|235.24|235.37|235.24|235.37|235.29|235.32|235.24|27
1764065810000|2025-11-25 10:16:50||235.29||235.24||235.29||235.24|4
1764065820000|2025-11-25 10:17:00|235.32|235.29|235.32|235.24|235.32|235.29|235.32|235.24|12
1764065830000|2025-11-25 10:17:10|235.27|235.19|235.37|235.24|235.37|235.24|235.27|235.19|19
1764065840000|2025-11-25 10:17:20|235.32|235.29|235.22|235.14|235.32|235.29|235.22|235.14|39
1764065850000|2025-11-25 10:17:30|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.04|12
1764065860000|2025-11-25 10:17:40|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|13
1764065870000|2025-11-25 10:17:50|235.17|234.94|235.02|234.94|235.17|234.94|235.02|234.94|29
1764065880000|2025-11-25 10:18:00|235.07|234.89|235.02|234.94|235.07|234.99|235.02|234.89|29
1764065890000|2025-11-25 10:18:10|234.97|234.89|235.02|234.89|235.02|234.89|234.97|234.89|4
1764065900000|2025-11-25 10:18:20|234.97|234.94|234.97|234.89|234.97|234.94|234.97|234.89|60
1764065910000|2025-11-25 10:18:30|235.02|234.94|234.92|234.84|235.02|234.94|234.92|234.84|9
1764065920000|2025-11-25 10:18:40|234.97||234.92||234.97||234.92||11
1764065940000|2025-11-25 10:19:00|234.97|234.89|234.92|234.84|234.97|234.89|234.92|234.84|2
1764065950000|2025-11-25 10:19:10|234.97|234.79|234.87|234.79|234.97|234.79|234.82|234.74|109
1764065970000|2025-11-25 10:19:30|234.82|234.74|234.87|234.74|234.87|234.74|234.82|234.74|17
1764065980000|2025-11-25 10:19:40||234.79||234.79||234.79||234.79|0
1764065990000|2025-11-25 10:19:50|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|101
1764066000000|2025-11-25 10:20:00|234.92|234.84|234.92|234.79|234.92|234.84|234.92|234.79|72
1764066010000|2025-11-25 10:20:10|234.97|234.84|234.97|234.84|234.97|234.84|234.97|234.84|38
1764066020000|2025-11-25 10:20:20|234.92||234.92||234.92||234.92||0
1764066030000|2025-11-25 10:20:30|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|5
1764066040000|2025-11-25 10:20:40|234.92|234.84|234.82|234.74|234.92|234.84|234.82|234.74|13
1764066050000|2025-11-25 10:20:50|234.87|234.79|234.87|234.79|234.87|234.79|234.82|234.79|0
1764066070000|2025-11-25 10:21:10|||||||||1
1764066100000|2025-11-25 10:21:40||234.74||234.74||234.74||234.74|3
1764066110000|2025-11-25 10:21:50|234.82||234.82||234.82||234.82||0
1764066120000|2025-11-25 10:22:00|234.87||234.82||234.87||234.82||1
1764066180000|2025-11-25 10:23:00|234.87||234.82||234.87||234.82||2
1764066200000|2025-11-25 10:23:20|234.77|234.69|234.82|234.74|234.82|234.74|234.77|234.69|21
1764066230000|2025-11-25 10:23:50|||||||||11
1764066240000|2025-11-25 10:24:00|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|12
1764066250000|2025-11-25 10:24:10|234.72|234.64|234.77|234.69|234.82|234.74|234.72|234.64|33
1764066260000|2025-11-25 10:24:20|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|3
1764066270000|2025-11-25 10:24:30|234.92|234.79|234.92|234.79|234.92|234.79|234.87|234.79|22
1764066280000|2025-11-25 10:24:40|234.87||234.87||234.92||234.87||0
1764066290000|2025-11-25 10:24:50|234.92|234.84|234.92|234.84|234.92|234.84|234.87|234.84|0
1764066300000|2025-11-25 10:25:00|234.97||234.92||234.97||234.92||29
1764066320000|2025-11-25 10:25:20|234.87|234.79|234.87|234.79|234.92|234.79|234.87|234.79|40
1764066330000|2025-11-25 10:25:30|234.82|234.74|234.82|234.74|234.82|234.74|234.82|234.74|1
1764066340000|2025-11-25 10:25:40|||||||||2
1764066350000|2025-11-25 10:25:50|234.77|234.69|234.77|234.69|234.77|234.74|234.77|234.69|2
1764066360000|2025-11-25 10:26:00|234.72|234.64|234.72|234.64|234.72|234.64|234.72|234.64|1
1764066370000|2025-11-25 10:26:10|||||||||1
1764066380000|2025-11-25 10:26:20|234.77|234.69|234.72|234.64|234.77|234.69|234.72|234.64|13
1764066400000|2025-11-25 10:26:40|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|2
1764066410000|2025-11-25 10:26:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|15
1764066420000|2025-11-25 10:27:00|||||||||24
1764066430000|2025-11-25 10:27:10|||||||||13
1764066450000|2025-11-25 10:27:30|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|4
1764066470000|2025-11-25 10:27:50|234.62|234.54|234.62|234.54|234.62|234.54|234.62|234.54|3
1764066480000|2025-11-25 10:28:00|||||||||1
1764066490000|2025-11-25 10:28:10|234.67|234.59|234.67|234.59|234.67|234.59|234.67|234.59|1
1764066530000|2025-11-25 10:28:50|234.72|234.64|234.67|234.59|234.72|234.64|234.67|234.59|60
1764066540000|2025-11-25 10:29:00|234.72||234.67||234.72||234.67||0
1764066550000|2025-11-25 10:29:10|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|21
1764066560000|2025-11-25 10:29:20|234.67|234.64|234.72|234.64|234.72|234.64|234.67|234.64|1
1764066570000|2025-11-25 10:29:30|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|1
1764066590000|2025-11-25 10:29:50|234.67|234.59|234.72|234.64|234.72|234.64|234.67|234.59|40
1764066600000|2025-11-25 10:30:00||234.59||234.64||234.64||234.59|2
1764066610000|2025-11-25 10:30:10|234.62|234.54|234.67|234.59|234.67|234.59|234.62|234.54|8
1764066620000|2025-11-25 10:30:20|234.62|234.54|234.57|234.49|234.62|234.54|234.57|234.49|12
1764066630000|2025-11-25 10:30:30|234.52|234.44|234.57|234.49|234.57|234.49|234.52|234.44|3
1764066640000|2025-11-25 10:30:40|234.52|234.44|234.47|234.39|234.52|234.44|234.47|234.39|213
1764066650000|2025-11-25 10:30:50|234.52|234.44|234.52|234.44|234.52|234.44|234.47|234.39|18
1764066660000|2025-11-25 10:31:00||234.39||234.44||234.44||234.39|18
1764066670000|2025-11-25 10:31:10|234.57|234.49|234.67|234.59|234.67|234.59|234.57|234.49|9
1764066700000|2025-11-25 10:31:40|234.72|234.54|234.62|234.54|234.72|234.54|234.62|234.54|7
1764066710000|2025-11-25 10:31:50|234.67|234.59|234.67|234.54|234.67|234.59|234.67|234.54|12
1764066720000|2025-11-25 10:32:00|234.62|234.44|234.52|234.44|234.62|234.44|234.47|234.39|18
1764066730000|2025-11-25 10:32:10|234.57|234.39|234.52|234.44|234.57|234.44|234.47|234.39|4
1764066740000|2025-11-25 10:32:20|234.57|234.49|234.52|234.44|234.57|234.49|234.52|234.44|14
1764066750000|2025-11-25 10:32:30|234.57|234.49|234.62|234.54|234.62|234.54|234.57|234.49|5
1764066760000|2025-11-25 10:32:40|||||||||7
1764066770000|2025-11-25 10:32:50|234.67|234.59|234.67|234.59|234.72|234.64|234.67|234.59|6
1764066780000|2025-11-25 10:33:00|234.72|234.64|234.72|234.59|234.72|234.64|234.67|234.59|2
1764066790000|2025-11-25 10:33:10||234.64||234.64||234.64||234.59|1
1764066800000|2025-11-25 10:33:20|234.77|234.69|234.77|234.69|234.77|234.69|234.77|234.69|21
1764066810000|2025-11-25 10:33:30|234.82|234.64|234.77|234.69|234.82|234.69|234.77|234.64|9
1764066820000|2025-11-25 10:33:40|234.82|234.74|234.82|234.74|234.82|234.74|234.77|234.74|1
1764066830000|2025-11-25 10:33:50|234.87|234.79|234.87|234.74|234.87|234.79|234.87|234.74|80
1764066840000|2025-11-25 10:34:00|234.92|234.79|234.92|234.84|234.92|234.84|234.92|234.79|0
1764066850000|2025-11-25 10:34:10|234.97|234.79|234.92|234.79|234.97|234.84|234.87|234.79|30
1764066860000|2025-11-25 10:34:20|234.87||234.87||234.92||234.87||1
1764066870000|2025-11-25 10:34:30|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|4
1764066890000|2025-11-25 10:34:50|234.92||234.87||234.92||234.87||1
1764066900000|2025-11-25 10:35:00|234.92|234.74|234.82|234.69|234.92|234.74|234.82|234.69|9
1764066910000|2025-11-25 10:35:10|234.87|234.74|234.82|234.74|234.87|234.74|234.82|234.74|2
1764066920000|2025-11-25 10:35:20|234.87|234.79|234.87|234.79|234.87|234.79|234.87|234.79|14
1764066930000|2025-11-25 10:35:30|234.82|234.74|234.87|234.79|234.87|234.79|234.82|234.74|2
1764066940000|2025-11-25 10:35:40|234.92|234.84|234.92|234.79|234.92|234.84|234.87|234.79|4
1764066950000|2025-11-25 10:35:50|234.87|234.84|234.92|234.84|234.92|234.84|234.87|234.84|14
1764066960000|2025-11-25 10:36:00||234.79||234.84||234.84||234.79|7
1764066970000|2025-11-25 10:36:10|234.87|234.79|234.92|234.79|234.92|234.79|234.87|234.79|4
1764066980000|2025-11-25 10:36:20|234.87||234.87||234.92||234.87||0
1764066990000|2025-11-25 10:36:30|234.92|234.74|234.92|234.84|234.92|234.84|234.92|234.74|10
1764067000000|2025-11-25 10:36:40|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|0
1764067010000|2025-11-25 10:36:50|234.97|234.89|234.97|234.89|235.02|234.89|234.97|234.89|4
1764067020000|2025-11-25 10:37:00|235.02|234.94|235.07|234.99|235.07|234.99|234.97|234.94|145
1764067030000|2025-11-25 10:37:10|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|4
1764067040000|2025-11-25 10:37:20|235.17|235.09|235.17|235.09|235.17|235.09|235.17|235.09|5
1764067050000|2025-11-25 10:37:30|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|4
1764067070000|2025-11-25 10:37:50||235.09||235.14||235.14||235.09|10
1764067080000|2025-11-25 10:38:00|235.27||235.22||235.27||235.22||2
1764067090000|2025-11-25 10:38:10|235.27|235.19|235.22|235.14|235.27|235.19|235.22|235.09|14
1764067110000|2025-11-25 10:38:30|||||||||6
1764067130000|2025-11-25 10:38:50|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|8
1764067140000|2025-11-25 10:39:00|235.32||235.27||235.32||235.27||77
1764067150000|2025-11-25 10:39:10|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|1
1764067160000|2025-11-25 10:39:20|235.37||235.32||235.37||235.32||0
1764067170000|2025-11-25 10:39:30|235.27|235.19|235.27|235.19|235.27|235.19|235.27|235.19|2
1764067190000|2025-11-25 10:39:50|235.32|235.24|235.27|235.19|235.32|235.24|235.27|235.19|20
1764067200000|2025-11-25 10:40:00|235.32|235.24|235.32|235.24|235.32|235.24|235.32|235.24|2
1764067210000|2025-11-25 10:40:10|235.37|235.29|235.37|235.29|235.37|235.29|235.32|235.29|2
1764067220000|2025-11-25 10:40:20|||||||||1
1764067230000|2025-11-25 10:40:30||235.24||235.29||235.29||235.24|6
1764067240000|2025-11-25 10:40:40|||||||||16
1764067250000|2025-11-25 10:40:50|235.42|235.34|235.37|235.29|235.42|235.34|235.37|235.29|4
1764067270000|2025-11-25 10:41:10|||||||||7
1764067280000|2025-11-25 10:41:20|235.42|235.34|235.42|235.34|235.42|235.34|235.37|235.34|5
1764067290000|2025-11-25 10:41:30|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|3
1764067300000|2025-11-25 10:41:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|3
1764067310000|2025-11-25 10:41:50|235.42||235.37||235.42||235.37||2
1764067320000|2025-11-25 10:42:00|235.42||235.37||235.42||235.37||0
1764067330000|2025-11-25 10:42:10|||||||||9
1764067340000|2025-11-25 10:42:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|5
1764067350000|2025-11-25 10:42:30|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|16
1764067370000|2025-11-25 10:42:50|235.52|235.44|235.52|235.39|235.52|235.44|235.47|235.39|17
1764067380000|2025-11-25 10:43:00|235.47|235.34|235.42|235.34|235.47|235.34|235.42|235.34|4
1764067390000|2025-11-25 10:43:10|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|4
1764067400000|2025-11-25 10:43:20|235.42||235.37||235.42||235.37||8
1764067410000|2025-11-25 10:43:30|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|180
1764067430000|2025-11-25 10:43:50|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|9
1764067440000|2025-11-25 10:44:00|235.52|235.39|235.52|235.44|235.57|235.49|235.52|235.39|459
1764067450000|2025-11-25 10:44:10|235.47|235.39|235.47|235.39|235.47|235.39|235.47|235.39|21
1764067460000|2025-11-25 10:44:20|235.42|235.34|235.42|235.34|235.42|235.34|235.42|235.34|1
1764067470000|2025-11-25 10:44:30|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|28
1764067480000|2025-11-25 10:44:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|2
1764067510000|2025-11-25 10:45:10|235.32|235.24|235.32|235.24|235.32|235.29|235.32|235.24|5
1764067520000|2025-11-25 10:45:20|||||||||1
1764067530000|2025-11-25 10:45:30|235.37|235.29|235.32|235.24|235.37|235.29|235.32|235.24|11
1764067540000|2025-11-25 10:45:40|235.37|235.29|235.37|235.29|235.37|235.29|235.37|235.29|2
1764067550000|2025-11-25 10:45:50|235.32|235.24|235.32|235.24|235.37|235.24|235.32|235.24|5
1764067560000|2025-11-25 10:46:00|235.37|235.29|235.42|235.34|235.42|235.34|235.37|235.29|4
1764067570000|2025-11-25 10:46:10|235.47|235.29|235.47|235.34|235.47|235.34|235.47|235.29|8
1764067580000|2025-11-25 10:46:20|235.42|235.29|235.42|235.34|235.42|235.34|235.37|235.29|2
1764067590000|2025-11-25 10:46:30|235.47|235.39|235.47|235.34|235.47|235.39|235.47|235.34|1
1764067600000|2025-11-25 10:46:40||235.39||235.39||235.39||235.39|0
1764067610000|2025-11-25 10:46:50|||||||||7
1764067620000|2025-11-25 10:47:00|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|4
1764067630000|2025-11-25 10:47:10|235.52|235.49|235.52|235.44|235.57|235.49|235.52|235.44|7
1764067640000|2025-11-25 10:47:20|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|1
1764067650000|2025-11-25 10:47:30|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.49|4
1764067660000|2025-11-25 10:47:40|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|0
1764067680000|2025-11-25 10:48:00||235.44||235.44||235.44||235.44|5
1764067690000|2025-11-25 10:48:10|235.52||235.52||235.57||235.52||1
1764067700000|2025-11-25 10:48:20|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|1
1764067730000|2025-11-25 10:48:50|235.52|235.44|235.52|235.44|235.57|235.49|235.52|235.44|9
1764067740000|2025-11-25 10:49:00|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|462
1764067750000|2025-11-25 10:49:10|||||||||2
1764067760000|2025-11-25 10:49:20|||||||||2
1764067780000|2025-11-25 10:49:40|||||||||9
1764067790000|2025-11-25 10:49:50|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|5
1764067800000|2025-11-25 10:50:00|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|94
1764067810000|2025-11-25 10:50:10|||||||||324
1764067820000|2025-11-25 10:50:20|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|30
1764067840000|2025-11-25 10:50:40||235.59||235.59||235.59||235.59|21
1764067850000|2025-11-25 10:50:50||235.64||235.64||235.64||235.64|0
1764067890000|2025-11-25 10:51:30||235.59||235.64||235.64||235.59|22
1764067900000|2025-11-25 10:51:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|980
1764067910000|2025-11-25 10:51:50|235.72|235.64|235.72|235.64|235.72|235.64|235.67|235.59|65
1764067920000|2025-11-25 10:52:00|||||||||4
1764067930000|2025-11-25 10:52:10|235.77|235.69|235.77|235.69|235.82|235.69|235.77|235.69|78
1764067940000|2025-11-25 10:52:20|||||||||2
1764067950000|2025-11-25 10:52:30|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|19
1764067960000|2025-11-25 10:52:40|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|0
1764067970000|2025-11-25 10:52:50|235.77|235.69|235.77|235.69|235.82|235.69|235.77|235.69|8
1764067980000|2025-11-25 10:53:00|235.72|235.64|235.72|235.59|235.72|235.64|235.72|235.59|17
1764067990000|2025-11-25 10:53:10||235.64||235.64||235.64||235.64|10
1764068000000|2025-11-25 10:53:20|235.77||235.72||235.77||235.72||4
1764068010000|2025-11-25 10:53:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|1
1764068020000|2025-11-25 10:53:40|235.72|235.64|235.77|235.69|235.77|235.69|235.72|235.64|9
1764068060000|2025-11-25 10:54:20|235.82||235.77||235.82||235.77||58
1764068070000|2025-11-25 10:54:30|235.82||235.77||235.82||235.77||45
1764068080000|2025-11-25 10:54:40|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|4
1764068090000|2025-11-25 10:54:50|235.87|235.79|235.87|235.79|235.87|235.79|235.82|235.79|30
1764068100000|2025-11-25 10:55:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|2
1764068120000|2025-11-25 10:55:20|235.87|235.79|235.87|235.79|235.92|235.79|235.87|235.79|9
1764068130000|2025-11-25 10:55:30|||||||||1
1764068150000|2025-11-25 10:55:50|||||||||2
1764068160000|2025-11-25 10:56:00|||||||||1
1764068170000|2025-11-25 10:56:10|235.92||235.87||235.92||235.87||2
1764068180000|2025-11-25 10:56:20|235.82|235.74|235.87|235.74|235.87|235.74|235.82|235.74|85
1764068190000|2025-11-25 10:56:30|235.82|235.69|235.82|235.74|235.82|235.74|235.77|235.69|49
1764068200000|2025-11-25 10:56:40|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|0
1764068210000|2025-11-25 10:56:50|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|3
1764068220000|2025-11-25 10:57:00|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|9
1764068240000|2025-11-25 10:57:20|235.82|235.74|235.82|235.74|235.87|235.79|235.82|235.74|8
1764068250000|2025-11-25 10:57:30|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|6
1764068260000|2025-11-25 10:57:40||235.69||235.74||235.74||235.69|12
1764068270000|2025-11-25 10:57:50|235.77|235.69|235.82|235.74|235.82|235.74|235.77|235.69|24
1764068280000|2025-11-25 10:58:00|||||||||1
1764068290000|2025-11-25 10:58:10|||||||||1
1764068300000|2025-11-25 10:58:20|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|1
1764068310000|2025-11-25 10:58:30|||||||||2
1764068340000|2025-11-25 10:59:00|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|23
1764068350000|2025-11-25 10:59:10|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|14
1764068360000|2025-11-25 10:59:20|235.72|235.64|235.72|235.64|235.72|235.69|235.72|235.64|4
1764068370000|2025-11-25 10:59:30|||||||||1
1764068390000|2025-11-25 10:59:50|235.67|235.59|235.72|235.64|235.72|235.64|235.67|235.59|10
1764068400000|2025-11-25 11:00:00|235.77|235.69|235.77|235.64|235.77|235.69|235.77|235.64|14
1764068410000|2025-11-25 11:00:10|235.72|235.69|235.72|235.64|235.77|235.69|235.72|235.64|2
1764068420000|2025-11-25 11:00:20|235.77||235.72||235.77||235.72||8
1764068440000|2025-11-25 11:00:40|235.67|235.59|235.67|235.59|235.67|235.59|235.67|235.59|49
1764068450000|2025-11-25 11:00:50|235.62|235.54|235.62|235.49|235.62|235.54|235.62|235.49|16
1764068460000|2025-11-25 11:01:00|235.57||235.57||235.57||235.57||0
1764068470000|2025-11-25 11:01:10|235.52|235.44|235.57|235.49|235.57|235.49|235.52|235.44|78
1764068480000|2025-11-25 11:01:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|45
1764068490000|2025-11-25 11:01:30|||||||||8
1764068500000|2025-11-25 11:01:40|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|59
1764068510000|2025-11-25 11:01:50|235.67||235.62||235.67||235.62||16
1764068530000|2025-11-25 11:02:10|235.57|235.49|235.57|235.49|235.62|235.49|235.57|235.49|39
1764068540000|2025-11-25 11:02:20|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.49|42
1764068550000|2025-11-25 11:02:30|235.67|235.59|235.62|235.54|235.67|235.59|235.62|235.54|7
1764068560000|2025-11-25 11:02:40|||||||||7
1764068570000|2025-11-25 11:02:50|235.57|235.49|235.62|235.49|235.62|235.49|235.57|235.49|11
1764068580000|2025-11-25 11:03:00|235.57|235.54|235.57|235.49|235.62|235.54|235.52|235.44|45
1764068590000|2025-11-25 11:03:10|235.52|235.44|235.52|235.44|235.52|235.44|235.52|235.44|7
1764068600000|2025-11-25 11:03:20|235.57|235.49|235.57|235.49|235.57|235.49|235.57|235.49|35
1764068610000|2025-11-25 11:03:30|235.62||235.62||235.62||235.57||13
1764068620000|2025-11-25 11:03:40||235.54||235.49||235.54||235.49|11
1764068630000|2025-11-25 11:03:50|235.57|235.54|235.62|235.54|235.62|235.54|235.57|235.54|20
1764068640000|2025-11-25 11:04:00|235.57|235.49|235.62|235.49|235.62|235.49|235.57|235.49|7
1764068650000|2025-11-25 11:04:10||235.54||235.54||235.54||235.54|52
1764068660000|2025-11-25 11:04:20|235.67||235.62||235.67||235.62||1
1764068670000|2025-11-25 11:04:30|235.67|235.59|235.67|235.59|235.67|235.59|235.62|235.54|5
1764068680000|2025-11-25 11:04:40|||||||||2
1764068690000|2025-11-25 11:04:50|235.62|235.54|235.62|235.54|235.62|235.54|235.62|235.54|5
1764068700000|2025-11-25 11:05:00|235.67|235.49|235.57|235.49|235.67|235.49|235.57|235.49|5
1764068720000|2025-11-25 11:05:20|235.62||235.57||235.62||235.57||8
1764068730000|2025-11-25 11:05:30|235.52|235.44|235.57|235.44|235.57|235.44|235.52|235.44|3
1764068740000|2025-11-25 11:05:40|235.52||235.52||235.57||235.52||0
1764068750000|2025-11-25 11:05:50|235.57|235.49|235.62|235.49|235.62|235.49|235.52|235.49|2
1764068760000|2025-11-25 11:06:00||235.54||235.54||235.54||235.54|0
1764068770000|2025-11-25 11:06:10|235.67||235.67||235.67||235.67||2
1764068780000|2025-11-25 11:06:20||235.59||235.59||235.59||235.59|0
1764068790000|2025-11-25 11:06:30|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|34
1764068810000|2025-11-25 11:06:50|235.77||235.72||235.77||235.72||0
1764068820000|2025-11-25 11:07:00|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|1
1764068830000|2025-11-25 11:07:10|235.72|235.64|235.77|235.64|235.77|235.69|235.72|235.64|32
1764068840000|2025-11-25 11:07:20||235.69||235.64||235.69||235.64|0
1764068850000|2025-11-25 11:07:30|235.72||235.72||235.77||235.72||0
1764068860000|2025-11-25 11:07:40|235.77||235.72||235.77||235.72||1
1764068870000|2025-11-25 11:07:50|235.77||235.72||235.77||235.72||2
1764068880000|2025-11-25 11:08:00|235.77||235.72||235.77||235.72||2
1764068890000|2025-11-25 11:08:10|235.77|235.69|235.77|235.64|235.77|235.69|235.77|235.64|15
1764068900000|2025-11-25 11:08:20|235.72|235.69|235.77|235.69|235.77|235.69|235.72|235.69|0
1764068910000|2025-11-25 11:08:30||235.64||235.69||235.69||235.64|4
1764068930000|2025-11-25 11:08:50|235.72|235.64|235.77|235.64|235.77|235.69|235.72|235.64|2
1764068940000|2025-11-25 11:09:00|235.72||235.72||235.72||235.72||0
1764068950000|2025-11-25 11:09:10|235.77|235.69|235.72|235.64|235.77|235.69|235.72|235.64|4
1764068960000|2025-11-25 11:09:20|235.77||235.72||235.77||235.72||10
1764068970000|2025-11-25 11:09:30|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|0
1764068980000|2025-11-25 11:09:40||235.64||235.69||235.69||235.64|4
1764068990000|2025-11-25 11:09:50|235.82||235.82||235.82||235.82||21
1764069000000|2025-11-25 11:10:00|235.77||235.77||235.82||235.77||0
1764069010000|2025-11-25 11:10:10|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|10
1764069020000|2025-11-25 11:10:20|235.77|235.69|235.77|235.69|235.77|235.69|235.77|235.69|1
1764069030000|2025-11-25 11:10:30|235.72|235.64|235.72|235.64|235.77|235.64|235.72|235.64|6
1764069040000|2025-11-25 11:10:40|235.67|235.59|235.72|235.59|235.72|235.59|235.67|235.59|34
1764069050000|2025-11-25 11:10:50||235.64||235.64||235.64||235.59|1
1764069060000|2025-11-25 11:11:00|235.67|235.59|235.72|235.59|235.72|235.59|235.67|235.59|6
1764069070000|2025-11-25 11:11:10|235.67|235.64|235.72|235.64|235.72|235.64|235.67|235.64|5
1764069090000|2025-11-25 11:11:30|||||||||1
1764069100000|2025-11-25 11:11:40|235.77|235.69|235.77|235.64|235.77|235.69|235.72|235.64|2224
1764069110000|2025-11-25 11:11:50|235.72|235.69|235.77|235.64|235.77|235.69|235.72|235.64|3
1764069120000|2025-11-25 11:12:00|235.72|235.69|235.77|235.69|235.77|235.69|235.72|235.69|1
1764069130000|2025-11-25 11:12:10|235.72|235.64|235.72|235.64|235.72|235.64|235.72|235.64|31
1764069140000|2025-11-25 11:12:20|235.77|235.69|235.77|235.69|235.77|235.69|235.72|235.69|10
1764069150000|2025-11-25 11:12:30|||||||||8
1764069180000|2025-11-25 11:13:00|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|13
1764069200000|2025-11-25 11:13:20|||||||||600
1764069210000|2025-11-25 11:13:30|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|34
1764069240000|2025-11-25 11:14:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|27
1764069260000|2025-11-25 11:14:20|235.97|235.89|235.97|235.84|235.97|235.89|235.92|235.84|71
1764069270000|2025-11-25 11:14:30|235.92|235.79|235.87|235.79|235.92|235.79|235.87|235.79|83
1764069280000|2025-11-25 11:14:40||235.74||235.79||235.79||235.74|3
1764069300000|2025-11-25 11:15:00||235.74||235.79||235.79||235.74|3
1764069310000|2025-11-25 11:15:10||235.74||235.74||235.74||235.74|7
1764069320000|2025-11-25 11:15:20||235.79||235.79||235.79||235.79|0
1764069330000|2025-11-25 11:15:30|235.92||235.87||235.92||235.87||14
1764069340000|2025-11-25 11:15:40|235.92|235.84|235.87|235.79|235.92|235.84|235.87|235.79|11
1764069360000|2025-11-25 11:16:00|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|9
1764069370000|2025-11-25 11:16:10|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|12
1764069390000|2025-11-25 11:16:30|||||||||2
1764069430000|2025-11-25 11:17:10|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|19
1764069440000|2025-11-25 11:17:20|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|48
1764069460000|2025-11-25 11:17:40|235.92|235.84|235.92|235.84|235.97|235.84|235.92|235.84|36
1764069470000|2025-11-25 11:17:50|235.97|235.79|235.87|235.79|235.97|235.79|235.87|235.79|15
1764069480000|2025-11-25 11:18:00|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|11
1764069490000|2025-11-25 11:18:10|||||||||6
1764069510000|2025-11-25 11:18:30||235.79||235.84||235.84||235.79|17
1764069540000|2025-11-25 11:19:00|235.87|235.79|235.92|235.84|235.92|235.84|235.87|235.79|11
1764069550000|2025-11-25 11:19:10|||||||||49
1764069560000|2025-11-25 11:19:20|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|1
1764069570000|2025-11-25 11:19:30|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|18
1764069580000|2025-11-25 11:19:40|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.84|25
1764069600000|2025-11-25 11:20:00||235.84||235.89||235.89||235.84|44
1764069610000|2025-11-25 11:20:10|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|80
1764069620000|2025-11-25 11:20:20|||||||||1
1764069640000|2025-11-25 11:20:40|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|14
1764069670000|2025-11-25 11:21:10|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|55
1764069680000|2025-11-25 11:21:20|||||||||2
1764069700000|2025-11-25 11:21:40|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|15
1764069720000|2025-11-25 11:22:00|||||||||1
1764069730000|2025-11-25 11:22:10|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|2
1764069750000|2025-11-25 11:22:30|||||||||1
1764069780000|2025-11-25 11:23:00|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|5
1764069800000|2025-11-25 11:23:20||235.84||235.89||235.89||235.84|25
1764069810000|2025-11-25 11:23:30|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|4
1764069840000|2025-11-25 11:24:00|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|10
1764069860000|2025-11-25 11:24:20|236.07||236.02||236.07||236.02||2
1764069870000|2025-11-25 11:24:30|236.07|235.99|236.07|235.99|236.07|235.99|236.02|235.99|1
1764069890000|2025-11-25 11:24:50|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|59
1764069900000|2025-11-25 11:25:00|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|8
1764069920000|2025-11-25 11:25:20||235.89||235.94||235.94||235.89|1
1764069930000|2025-11-25 11:25:30|236.07|235.99|236.07|235.94|236.07|235.99|236.07|235.94|27
1764069940000|2025-11-25 11:25:40|236.02|235.99|236.02|235.94|236.02|235.99|236.02|235.94|10
1764069980000|2025-11-25 11:26:20|235.97|235.89|236.02|235.89|236.02|235.89|235.97|235.89|10
1764069990000|2025-11-25 11:26:30|235.97||235.97||236.02||235.97||0
1764070000000|2025-11-25 11:26:40|236.02|235.94|236.02|235.89|236.02|235.94|236.02|235.89|4
1764070010000|2025-11-25 11:26:50|235.97||235.97||236.02||235.97||0
1764070020000|2025-11-25 11:27:00|235.92|235.84|235.97|235.89|235.97|235.89|235.92|235.84|6
1764070030000|2025-11-25 11:27:10|||||||||41
1764070040000|2025-11-25 11:27:20|236.02||236.02||236.02||235.97||5
1764070050000|2025-11-25 11:27:30|235.97|235.94|236.02|235.94|236.02|235.94|235.97|235.94|11
1764070060000|2025-11-25 11:27:40|||||||||1
1764070070000|2025-11-25 11:27:50|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|18
1764070080000|2025-11-25 11:28:00|236.02||235.97||236.02||235.97||0
1764070090000|2025-11-25 11:28:10|236.02||235.97||236.02||235.97||4
1764070100000|2025-11-25 11:28:20|||||||||1
1764070110000|2025-11-25 11:28:30|||||||||1
1764070140000|2025-11-25 11:29:00|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|135
1764070160000|2025-11-25 11:29:20|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|19
1764070180000|2025-11-25 11:29:40|236.07||236.02||236.07||236.02||8
1764070200000|2025-11-25 11:30:00|236.07|235.99|236.07|235.99|236.07|235.99|236.02|235.94|13
1764070210000|2025-11-25 11:30:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|3
1764070220000|2025-11-25 11:30:20|236.07|235.99|235.97|235.89|236.07|235.99|235.97|235.89|8
1764070230000|2025-11-25 11:30:30|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|9
1764070240000|2025-11-25 11:30:40|||||||||2
1764070250000|2025-11-25 11:30:50|236.02|235.94|236.02|235.94|236.02|235.94|235.97|235.89|27
1764070260000|2025-11-25 11:31:00|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|25
1764070270000|2025-11-25 11:31:10|236.02||236.02||236.02||235.97||1
1764070280000|2025-11-25 11:31:20|235.97|235.94|235.97|235.89|235.97|235.94|235.97|235.89|5
1764070290000|2025-11-25 11:31:30|236.02|235.94|235.97|235.89|236.02|235.94|235.97|235.89|8
1764070300000|2025-11-25 11:31:40|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|3
1764070310000|2025-11-25 11:31:50|235.97|235.89|236.02|235.89|236.02|235.89|235.97|235.89|6
1764070320000|2025-11-25 11:32:00|235.97|235.84|235.92|235.84|235.97|235.84|235.92|235.84|3
1764070330000|2025-11-25 11:32:10|||||||||12
1764070350000|2025-11-25 11:32:30|235.87|235.79|235.87|235.79|235.92|235.79|235.87|235.79|58
1764070360000|2025-11-25 11:32:40|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|1
1764070370000|2025-11-25 11:32:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|16
1764070390000|2025-11-25 11:33:10|235.92||235.92||235.92||235.92||86
1764070400000|2025-11-25 11:33:20|235.87|235.84|235.87|235.79|235.92|235.84|235.87|235.79|1
1764070410000|2025-11-25 11:33:30|235.92||235.87||235.92||235.87||38
1764070420000|2025-11-25 11:33:40|235.82|235.74|235.87|235.79|235.87|235.79|235.82|235.74|25
1764070430000|2025-11-25 11:33:50||235.74||235.74||235.74||235.74|4
1764070440000|2025-11-25 11:34:00||235.79||235.79||235.79||235.79|0
1764070470000|2025-11-25 11:34:30|235.82|235.74|235.82|235.74|235.82|235.74|235.82|235.74|56
1764070480000|2025-11-25 11:34:40|235.87|235.79|235.87|235.79|235.87|235.79|235.82|235.74|157
1764070490000|2025-11-25 11:34:50|235.82|235.74|235.82|235.74|235.82|235.79|235.82|235.74|1
1764070500000|2025-11-25 11:35:00|235.87|235.79|235.77|235.69|235.87|235.79|235.77|235.69|15
1764070510000|2025-11-25 11:35:10|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|5
1764070530000|2025-11-25 11:35:30|235.82||235.77||235.82||235.77||0
1764070540000|2025-11-25 11:35:40|235.82|235.74|235.77|235.69|235.82|235.74|235.77|235.69|6
1764070550000|2025-11-25 11:35:50|235.82||235.77||235.82||235.77||5
1764070560000|2025-11-25 11:36:00||235.64||235.69||235.69||235.64|57
1764070570000|2025-11-25 11:36:10|235.82|235.74|235.87|235.79|235.87|235.79|235.77|235.74|30
1764070580000|2025-11-25 11:36:20|||||||||8
1764070590000|2025-11-25 11:36:30|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|15
1764070600000|2025-11-25 11:36:40|||||||||8
1764070610000|2025-11-25 11:36:50|||||||||6
1764070620000|2025-11-25 11:37:00|||||||||3
1764070630000|2025-11-25 11:37:10|235.97||235.92||235.97||235.92||20
1764070650000|2025-11-25 11:37:30|235.87|235.79|235.82|235.74|235.87|235.79|235.82|235.74|3
1764070670000|2025-11-25 11:37:50|235.87|235.79|235.87|235.79|235.87|235.79|235.87|235.79|6
1764070680000|2025-11-25 11:38:00|||||||||26
1764070690000|2025-11-25 11:38:10|235.82|235.74|235.92|235.84|235.92|235.84|235.82|235.74|46
1764070700000|2025-11-25 11:38:20||235.79||235.84||235.84||235.79|11
1764070710000|2025-11-25 11:38:30|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|27
1764070720000|2025-11-25 11:38:40||235.89||235.89||235.94||235.89|0
1764070730000|2025-11-25 11:38:50||235.94||235.89||235.94||235.89|0
1764070740000|2025-11-25 11:39:00||235.94||235.94||235.94||235.89|1
1764070750000|2025-11-25 11:39:10|235.97|235.89|236.02|235.94|236.02|235.94|235.97|235.89|1
1764070760000|2025-11-25 11:39:20|236.07|235.89|236.07|235.99|236.07|235.99|236.07|235.89|40
1764070770000|2025-11-25 11:39:30|||||||||5
1764070790000|2025-11-25 11:39:50|236.12||236.07||236.12||236.07||4
1764070810000|2025-11-25 11:40:10|236.02|235.94|236.07|235.99|236.07|235.99|236.02|235.94|25
1764070820000|2025-11-25 11:40:20|236.02|235.94|236.02|235.94|236.02|235.99|236.02|235.94|0
1764070830000|2025-11-25 11:40:30|236.07|235.89|236.02|235.94|236.07|235.94|235.97|235.89|6
1764070840000|2025-11-25 11:40:40||235.89||235.94||235.94||235.89|0
1764070850000|2025-11-25 11:40:50||235.89||235.94||235.94||235.89|10
1764070860000|2025-11-25 11:41:00|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|0
1764070870000|2025-11-25 11:41:10|236.02|235.94|236.02|235.94|236.02|235.94|236.02|235.94|3
1764070880000|2025-11-25 11:41:20|236.07|235.99|236.07|235.99|236.07|235.99|236.02|235.94|9
1764070890000|2025-11-25 11:41:30|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|35
1764070900000|2025-11-25 11:41:40|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|36
1764070910000|2025-11-25 11:41:50||236.09||236.09||236.09||236.04|2
1764070920000|2025-11-25 11:42:00||236.04||236.09||236.09||236.04|0
1764070930000|2025-11-25 11:42:10|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|5
1764070940000|2025-11-25 11:42:20|||||||||8
1764070950000|2025-11-25 11:42:30|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|7
1764070960000|2025-11-25 11:42:40||236.09||236.09||236.09||236.09|0
1764070970000|2025-11-25 11:42:50|236.22||236.22||236.22||236.22||125
1764070980000|2025-11-25 11:43:00||236.14||236.14||236.14||236.09|433
1764071000000|2025-11-25 11:43:20||236.09||236.09||236.14||236.09|16
1764071010000|2025-11-25 11:43:30||236.14||236.09||236.14||236.09|1
1764071020000|2025-11-25 11:43:40|236.17|236.14|236.17|236.09|236.22|236.14|236.17|236.09|5
1764071040000|2025-11-25 11:44:00|236.12|236.04|236.17|236.09|236.17|236.09|236.12|236.04|5
1764071050000|2025-11-25 11:44:10||236.04||236.09||236.09||236.04|0
1764071070000|2025-11-25 11:44:30||236.04||236.04||236.04||236.04|0
1764071080000|2025-11-25 11:44:40|236.12||236.12||236.12||236.12||0
1764071090000|2025-11-25 11:44:50|236.07|235.99|236.12|236.04|236.12|236.04|236.07|235.99|3
1764071100000|2025-11-25 11:45:00|236.17||236.17||236.17||236.12||24
1764071110000|2025-11-25 11:45:10|236.12||236.12||236.12||236.12||0
1764071120000|2025-11-25 11:45:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.04|1
1764071130000|2025-11-25 11:45:30||236.04||236.09||236.09||236.04|2
1764071140000|2025-11-25 11:45:40||236.04||236.09||236.09||236.04|0
1764071150000|2025-11-25 11:45:50|236.12|236.04|236.12|236.04|236.12|236.09|236.12|236.04|2
1764071160000|2025-11-25 11:46:00|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|5
1764071170000|2025-11-25 11:46:10|236.12|236.09|236.12|236.04|236.12|236.09|236.12|236.04|0
1764071190000|2025-11-25 11:46:30|||||||||11
1764071200000|2025-11-25 11:46:40|236.17||236.17||236.17||236.17||23
1764071210000|2025-11-25 11:46:50|236.22|236.09|236.22|236.14|236.22|236.14|236.22|236.09|3
1764071220000|2025-11-25 11:47:00|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|4
1764071230000|2025-11-25 11:47:10|236.32||236.32||236.32||236.27||1
1764071240000|2025-11-25 11:47:20|236.27||236.27||236.27||236.27||0
1764071250000|2025-11-25 11:47:30|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|16
1764071260000|2025-11-25 11:47:40|236.17|236.14|236.17|236.09|236.17|236.14|236.17|236.09|21
1764071270000|2025-11-25 11:47:50|236.12|236.04|236.12|236.04|236.12|236.04|236.12|236.04|0
1764071290000|2025-11-25 11:48:10|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|11
1764071300000|2025-11-25 11:48:20||236.04||236.04||236.09||236.04|0
1764071310000|2025-11-25 11:48:30|236.12|236.09|236.17|236.04|236.17|236.09|236.12|236.04|6
1764071320000|2025-11-25 11:48:40||236.09||236.09||236.09||236.09|1
1764071330000|2025-11-25 11:48:50||236.04||236.04||236.09||236.04|4
1764071340000|2025-11-25 11:49:00||236.09||236.09||236.09||236.09|0
1764071360000|2025-11-25 11:49:20|236.22|236.14|236.22|236.09|236.22|236.14|236.22|236.09|24
1764071370000|2025-11-25 11:49:30||236.14||236.14||236.14||236.09|0
1764071380000|2025-11-25 11:49:40|236.27||236.22||236.27||236.22||0
1764071390000|2025-11-25 11:49:50|236.27||236.27||236.27||236.22||7
1764071400000|2025-11-25 11:50:00||236.19||236.19||236.19||236.19|8
1764071410000|2025-11-25 11:50:10|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.19|0
1764071430000|2025-11-25 11:50:30|236.27|236.14|236.22|236.14|236.27|236.14|236.22|236.14|18
1764071440000|2025-11-25 11:50:40|236.27||236.27||236.27||236.22||0
1764071450000|2025-11-25 11:50:50|236.22|236.19|236.27|236.14|236.27|236.19|236.17|236.09|134
1764071460000|2025-11-25 11:51:00|236.22|236.19|236.22|236.14|236.22|236.19|236.22|236.14|10
1764071480000|2025-11-25 11:51:20|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|0
1764071490000|2025-11-25 11:51:30|236.12|236.04|236.07|235.99|236.12|236.04|236.07|235.99|12
1764071500000|2025-11-25 11:51:40|236.12|235.94|236.02|235.94|236.12|235.94|236.02|235.94|66
1764071510000|2025-11-25 11:51:50|235.97|235.89|236.02|235.89|236.02|235.94|235.97|235.89|424
1764071520000|2025-11-25 11:52:00|235.97|235.94|235.97|235.89|236.02|235.94|235.97|235.89|2
1764071530000|2025-11-25 11:52:10|235.92|235.84|235.92|235.84|235.92|235.84|235.92|235.84|5
1764071550000|2025-11-25 11:52:30|235.97|235.79|235.97|235.89|235.97|235.89|235.97|235.79|2
1764071560000|2025-11-25 11:52:40||235.84||235.89||235.89||235.84|2
1764071580000|2025-11-25 11:53:00|236.02|235.94|236.02|235.94|236.07|235.94|236.02|235.94|50
1764071600000|2025-11-25 11:53:20|236.07|235.99|236.07|235.99|236.12|236.04|236.07|235.99|13
1764071610000|2025-11-25 11:53:30|236.02|235.94|236.02|235.94|236.02|235.99|236.02|235.94|5
1764071640000|2025-11-25 11:54:00|235.97|235.89|236.02|235.89|236.02|235.94|235.97|235.89|28
1764071650000|2025-11-25 11:54:10|235.97|235.94|236.02|235.94|236.07|235.94|235.97|235.89|5
1764071660000|2025-11-25 11:54:20|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|2
1764071670000|2025-11-25 11:54:30|235.97|235.89|235.97|235.89|235.97|235.89|235.97|235.89|0
1764071680000|2025-11-25 11:54:40|236.02||236.02||236.02||236.02||5
1764071690000|2025-11-25 11:54:50|236.07|235.94|236.02|235.94|236.07|235.94|236.02|235.94|1
1764071700000|2025-11-25 11:55:00|236.07|235.99|236.02|235.94|236.07|235.99|236.02|235.94|11
1764071710000|2025-11-25 11:55:10|235.97|235.89|236.02|235.89|236.02|235.94|235.97|235.89|93
1764071720000|2025-11-25 11:55:20|235.97|235.94|235.97|235.84|235.97|235.94|235.97|235.84|30
1764071730000|2025-11-25 11:55:30||235.89||235.89||235.89||235.89|0
1764071740000|2025-11-25 11:55:40||235.84||235.89||235.89||235.84|0
1764071750000|2025-11-25 11:55:50||235.84||235.89||235.89||235.84|0
1764071760000|2025-11-25 11:56:00|236.02|235.94|236.07|235.94|236.07|235.94|236.02|235.89|10
1764071770000|2025-11-25 11:56:10||235.99||235.99||235.99||235.99|0
1764071800000|2025-11-25 11:56:40|236.12|236.04|236.12|236.04|236.12|236.04|236.12|235.99|11
1764071810000|2025-11-25 11:56:50||235.99||235.99||235.99||235.99|0
1764071820000|2025-11-25 11:57:00|236.07|236.04|236.12|236.04|236.12|236.04|236.07|236.04|15
1764071830000|2025-11-25 11:57:10|236.17|236.09|236.17|236.04|236.17|236.09|236.17|236.04|2
1764071840000|2025-11-25 11:57:20|236.12|236.09|236.12|236.04|236.17|236.09|236.12|236.04|0
1764071860000|2025-11-25 11:57:40|236.17||236.17||236.17||236.17||16
1764071870000|2025-11-25 11:57:50|236.12|236.09|236.12|236.04|236.12|236.09|236.12|236.04|0
1764071880000|2025-11-25 11:58:00|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|2
1764071920000|2025-11-25 11:58:40|236.22|236.14|236.22|236.14|236.22|236.14|236.17|236.09|6
1764071930000|2025-11-25 11:58:50|236.17|236.09|236.17|236.09|236.17|236.09|236.17|236.09|0
1764071940000|2025-11-25 11:59:00|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.09|4
1764071950000|2025-11-25 11:59:10|236.27|236.19|236.27|236.19|236.27|236.19|236.27|236.19|3
1764071980000|2025-11-25 11:59:40|236.32|236.24|236.32|236.19|236.32|236.24|236.32|236.19|11
1764071990000|2025-11-25 11:59:50||236.24||236.24||236.24||236.19|0
1764072000000|2025-11-25 12:00:00|236.27|236.19|236.22|236.14|236.27|236.24|236.22|236.14|19
1764072020000|2025-11-25 12:00:20|236.27|236.19|236.22|236.14|236.27|236.19|236.22|236.14|21
1764072030000|2025-11-25 12:00:30|236.27||236.22||236.27||236.22||4
1764072040000|2025-11-25 12:00:40|236.17|236.09|236.22|236.14|236.22|236.14|236.17|236.09|12
1764072050000|2025-11-25 12:00:50||236.09||236.14||236.14||236.09|1
1764072060000|2025-11-25 12:01:00|236.17|236.09|236.22|236.09|236.22|236.09|236.12|236.04|5
1764072070000|2025-11-25 12:01:10|236.17|236.14|236.17|236.09|236.27|236.14|236.17|236.09|17
1764072080000|2025-11-25 12:01:20|236.22|236.14|236.22|236.14|236.22|236.14|236.22|236.14|3
1764072090000|2025-11-25 12:01:30|236.27||236.22||236.27||236.22||33
1764072100000|2025-11-25 12:01:40|236.27|236.19|236.37|236.24|236.37|236.24|236.27|236.19|4
1764072110000|2025-11-25 12:01:50|236.32||236.32||236.32||236.32||0
1764072120000|2025-11-25 12:02:00|236.37|236.29|236.42|236.34|236.42|236.34|236.37|236.29|127
1764072150000|2025-11-25 12:02:30|236.47||236.42||236.47||236.42||7
1764072160000|2025-11-25 12:02:40|236.47||236.42||236.47||236.42||19
1764072170000|2025-11-25 12:02:50|236.47|236.39|236.42|236.34|236.47|236.39|236.42|236.34|201
1764072190000|2025-11-25 12:03:10|236.47|236.39|236.47|236.39|236.47|236.39|236.47|236.39|11
1764072200000|2025-11-25 12:03:20|||||||||51
1764072210000|2025-11-25 12:03:30|||||||||4
1764072220000|2025-11-25 12:03:40|236.52||236.47||236.52||236.47||12
1764072230000|2025-11-25 12:03:50|236.52|236.44|236.52|236.44|236.52|236.44|236.52|236.44|5
1764072240000|2025-11-25 12:04:00|||||||||3
1764072250000|2025-11-25 12:04:10|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|13
1764072260000|2025-11-25 12:04:20|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|95
1764072270000|2025-11-25 12:04:30|236.42|236.34|236.47|236.39|236.47|236.39|236.42|236.34|6
1764072280000|2025-11-25 12:04:40||236.34||236.39||236.39||236.34|0
1764072290000|2025-11-25 12:04:50|236.42|236.34|236.42|236.34|236.42|236.39|236.42|236.34|0
1764072300000|2025-11-25 12:05:00|||||||||2
1764072320000|2025-11-25 12:05:20|||||||||1
1764072340000|2025-11-25 12:05:40|236.37|236.29|236.37|236.29|236.42|236.29|236.37|236.29|60
1764072350000|2025-11-25 12:05:50|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|9
1764072360000|2025-11-25 12:06:00|||||||||1
1764072370000|2025-11-25 12:06:10||236.19||236.24||236.24||236.19|19
1764072380000|2025-11-25 12:06:20|236.37|236.19|236.32|236.24|236.37|236.24|236.32|236.19|3
1764072400000|2025-11-25 12:06:40|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|12
1764072420000|2025-11-25 12:07:00|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|2
1764072430000|2025-11-25 12:07:10|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|5
1764072440000|2025-11-25 12:07:20|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|0
1764072450000|2025-11-25 12:07:30|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|12
1764072460000|2025-11-25 12:07:40||236.24||236.29||236.29||236.24|0
1764072470000|2025-11-25 12:07:50|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|6
1764072480000|2025-11-25 12:08:00|236.37||236.32||236.37||236.32||134
1764072510000|2025-11-25 12:08:30|236.37||236.32||236.37||236.32||12
1764072520000|2025-11-25 12:08:40|236.37|236.29|236.37|236.24|236.37|236.29|236.32|236.24|4
1764072530000|2025-11-25 12:08:50||236.29||236.29||236.29||236.24|0
1764072540000|2025-11-25 12:09:00|236.32|236.24|236.37|236.24|236.37|236.29|236.32|236.24|3
1764072550000|2025-11-25 12:09:10|236.32|236.29|236.32|236.24|236.32|236.29|236.32|236.24|1
1764072560000|2025-11-25 12:09:20|236.37|236.29|236.37|236.29|236.42|236.34|236.37|236.29|76
1764072570000|2025-11-25 12:09:30||236.24||236.24||236.24||236.24|30
1764072580000|2025-11-25 12:09:40||236.29||236.29||236.29||236.29|0
1764072600000|2025-11-25 12:10:00|||||||||13
1764072610000|2025-11-25 12:10:10|236.42||236.42||236.42||236.42||10
1764072620000|2025-11-25 12:10:20||236.34||236.34||236.34||236.29|1
1764072650000|2025-11-25 12:10:50|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.29|3
1764072660000|2025-11-25 12:11:00|236.32|236.24|236.32|236.24|236.32|236.24|236.32|236.24|24
1764072670000|2025-11-25 12:11:10|236.37|236.29|236.37|236.29|236.37|236.29|236.37|236.24|3
1764072680000|2025-11-25 12:11:20|236.42|236.34|236.42|236.29|236.42|236.34|236.42|236.29|3
1764072690000|2025-11-25 12:11:30||236.34||236.34||236.34||236.29|0
1764072700000|2025-11-25 12:11:40|236.47|236.39|236.47|236.34|236.47|236.39|236.47|236.34|11
1764072710000|2025-11-25 12:11:50|236.52|236.39|236.47|236.39|236.52|236.44|236.47|236.39|7
1764072720000|2025-11-25 12:12:00|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|13
1764072730000|2025-11-25 12:12:10|236.52||236.47||236.52||236.47||8
1764072740000|2025-11-25 12:12:20|||||||||1
1764072750000|2025-11-25 12:12:30|||||||||1
1764072770000|2025-11-25 12:12:50|236.52|236.44|236.47|236.39|236.52|236.44|236.47|236.39|6
1764072790000|2025-11-25 12:13:10|236.52||236.52||236.52||236.52||6
1764072800000|2025-11-25 12:13:20|236.47|236.44|236.52|236.44|236.52|236.44|236.47|236.39|8
1764072810000|2025-11-25 12:13:30|||||||||1
1764072820000|2025-11-25 12:13:40|236.57|236.49|236.62|236.49|236.62|236.49|236.57|236.49|16
1764072830000|2025-11-25 12:13:50|236.57||236.57||236.57||236.57||1
1764072840000|2025-11-25 12:14:00|||||||||2
1764072850000|2025-11-25 12:14:10|||||||||1
1764072860000|2025-11-25 12:14:20|236.62|236.54|236.62|236.49|236.62|236.54|236.62|236.49|9
1764072870000|2025-11-25 12:14:30|236.67|236.54|236.67|236.54|236.67|236.54|236.67|236.54|6
1764072880000|2025-11-25 12:14:40||236.59||236.59||236.59||236.59|17
1764072890000|2025-11-25 12:14:50|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|92
1764072900000|2025-11-25 12:15:00||236.49||236.54||236.54||236.49|5
1764072910000|2025-11-25 12:15:10|236.57|236.49|236.57|236.49|236.62|236.54|236.57|236.49|25
1764072920000|2025-11-25 12:15:20|236.62||236.57||236.62||236.57||1
1764072940000|2025-11-25 12:15:40|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|7
1764072950000|2025-11-25 12:15:50|236.52|236.44|236.57|236.49|236.57|236.49|236.52|236.44|33
1764072970000|2025-11-25 12:16:10|236.62||236.62||236.62||236.62||11
1764072980000|2025-11-25 12:16:20|236.57|236.54|236.62|236.54|236.62|236.54|236.57|236.54|2
1764073020000|2025-11-25 12:17:00|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|23
1764073040000|2025-11-25 12:17:20|||||||||4
1764073050000|2025-11-25 12:17:30||236.44||236.49||236.49||236.44|0
1764073060000|2025-11-25 12:17:40|||||||||9
1764073090000|2025-11-25 12:18:10|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|2
1764073110000|2025-11-25 12:18:30||236.49||236.54||236.54||236.49|0
1764073120000|2025-11-25 12:18:40|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|0
1764073140000|2025-11-25 12:19:00|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|2
1764073160000|2025-11-25 12:19:20|236.67|236.59|236.67|236.54|236.67|236.59|236.67|236.54|85
1764073170000|2025-11-25 12:19:30|236.62||236.62||236.62||236.62||0
1764073180000|2025-11-25 12:19:40|||||||||2
1764073190000|2025-11-25 12:19:50|236.67|236.59|236.67|236.54|236.67|236.59|236.62|236.54|12
1764073200000|2025-11-25 12:20:00|236.62||236.62||236.62||236.62||0
1764073210000|2025-11-25 12:20:10|236.57|236.49|236.62|236.49|236.62|236.49|236.57|236.49|84
1764073220000|2025-11-25 12:20:20|236.57|236.54|236.62|236.54|236.62|236.54|236.57|236.54|6
1764073230000|2025-11-25 12:20:30|||||||||80
1764073240000|2025-11-25 12:20:40|||||||||19
1764073250000|2025-11-25 12:20:50|||||||||24
1764073260000|2025-11-25 12:21:00|236.67|236.59|236.67|236.59|236.67|236.59|236.67|236.59|6
1764073270000|2025-11-25 12:21:10|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|33
1764073280000|2025-11-25 12:21:20|236.57|236.49|236.57|236.49|236.57|236.49|236.57|236.49|29
1764073290000|2025-11-25 12:21:30|236.62|236.54|236.62|236.54|236.62|236.54|236.62|236.54|36
1764073320000|2025-11-25 12:22:00|||||||||3
1764073330000|2025-11-25 12:22:10|236.67||236.67||236.67||236.62||2
1764073340000|2025-11-25 12:22:20|236.62|236.59|236.72|236.64|236.72|236.64|236.62|236.59|29
1764073380000|2025-11-25 12:23:00|236.77|236.69|236.77|236.69|236.77|236.69|236.77|236.69|26
1764073390000|2025-11-25 12:23:10|236.82|236.74|236.82|236.69|236.82|236.74|236.82|236.69|28
1764073400000|2025-11-25 12:23:20|236.77|236.74|236.82|236.69|236.82|236.74|236.77|236.69|80
1764073410000|2025-11-25 12:23:30||236.74||236.74||236.74||236.69|2
1764073420000|2025-11-25 12:23:40|236.87||236.82||236.87||236.82||22
1764073430000|2025-11-25 12:23:50|236.87|236.79|236.87|236.79|236.87|236.79|236.82|236.79|1
1764073440000|2025-11-25 12:24:00|236.82|236.74|236.87|236.79|236.87|236.79|236.82|236.74|16
1764073460000|2025-11-25 12:24:20|||||||||2
1764073470000|2025-11-25 12:24:30|236.92|236.84|236.92|236.84|236.92|236.84|236.87|236.84|76
1764073480000|2025-11-25 12:24:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|31
1764073490000|2025-11-25 12:24:50|||||||||26
1764073500000|2025-11-25 12:25:00|||||||||7
1764073510000|2025-11-25 12:25:10|||||||||37
1764073520000|2025-11-25 12:25:20|237.02||237.02||237.02||236.97||42
1764073530000|2025-11-25 12:25:30|236.97||236.97||236.97||236.97||5
1764073540000|2025-11-25 12:25:40|237.02|236.94|237.02|236.89|237.02|236.94|237.02|236.89|11
1764073550000|2025-11-25 12:25:50|236.97|236.94|236.97|236.89|236.97|236.94|236.97|236.89|49
1764073560000|2025-11-25 12:26:00|237.02||237.02||237.02||236.97||2
1764073570000|2025-11-25 12:26:10||236.94||236.94||236.94||236.89|1
1764073580000|2025-11-25 12:26:20|||||||||89
1764073590000|2025-11-25 12:26:30|||||||||1
1764073610000|2025-11-25 12:26:50|237.07|236.99|237.02|236.94|237.07|236.99|237.02|236.94|126
1764073620000|2025-11-25 12:27:00|||||||||1
1764073630000|2025-11-25 12:27:10|||||||||2
1764073640000|2025-11-25 12:27:20|||||||||3
1764073650000|2025-11-25 12:27:30|||||||||4
1764073660000|2025-11-25 12:27:40|236.97|236.89|236.97|236.89|236.97|236.89|236.97|236.89|58
1764073670000|2025-11-25 12:27:50|237.02|236.94|237.02|236.94|237.02|236.94|237.02|236.94|20
1764073680000|2025-11-25 12:28:00|||||||||53
1764073690000|2025-11-25 12:28:10|237.07|236.99|237.07|236.99|237.07|236.99|237.07|236.99|11
1764073710000|2025-11-25 12:28:30|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|16
1764073720000|2025-11-25 12:28:40|237.07|236.99|237.12|236.99|237.12|237.04|237.07|236.99|19
1764073730000|2025-11-25 12:28:50|237.17|237.04|237.17|237.09|237.17|237.09|237.17|236.99|62
1764073740000|2025-11-25 12:29:00|||||||||2
1764073750000|2025-11-25 12:29:10|||||||||1
1764073760000|2025-11-25 12:29:20|237.22|237.14|237.27|237.14|237.27|237.14|237.22|237.14|322
1764073770000|2025-11-25 12:29:30|237.22|237.19|237.27|237.14|237.27|237.19|237.22|237.14|2
1764073780000|2025-11-25 12:29:40|237.22||237.22||237.27||237.22||52
1764073790000|2025-11-25 12:29:50|237.27||237.27||237.27||237.27||16
1764073800000|2025-11-25 12:30:00|237.22|237.09|237.22|237.09|237.22|237.14|237.17|237.09|54
1764073810000|2025-11-25 12:30:10|237.17|237.14|237.22|237.14|237.22|237.14|237.17|237.09|0
1764073820000|2025-11-25 12:30:20|237.17|237.09|237.17|237.09|237.22|237.09|237.17|237.09|5
1764073830000|2025-11-25 12:30:30|237.22|237.14|237.22|237.09|237.22|237.14|237.22|237.09|23
1764073840000|2025-11-25 12:30:40|237.17|237.14|237.17|237.09|237.17|237.14|237.17|237.09|28
1764073850000|2025-11-25 12:30:50|237.22|237.04|237.12|237.04|237.22|237.04|237.12|237.04|21
1764073860000|2025-11-25 12:31:00|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.04|18
1764073870000|2025-11-25 12:31:10|237.22||237.22||237.22||237.22||34
1764073880000|2025-11-25 12:31:20|237.17|237.14|237.22|237.09|237.22|237.14|237.17|237.09|5
1764073890000|2025-11-25 12:31:30|237.17||237.17||237.17||237.17||0
1764073920000|2025-11-25 12:32:00|237.12|237.04|237.12|237.04|237.12|237.04|237.12|237.04|3
1764073930000|2025-11-25 12:32:10||236.99||237.04||237.04||236.99|3
1764073950000|2025-11-25 12:32:30|237.17|237.09|237.12|237.04|237.17|237.09|237.12|237.04|2
1764073960000|2025-11-25 12:32:40|237.17||237.12||237.17||237.12||0
1764073970000|2025-11-25 12:32:50|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.09|1
1764073980000|2025-11-25 12:33:00|237.22|237.14|237.22|237.14|237.22|237.14|237.22|237.14|71
1764073990000|2025-11-25 12:33:10|237.17|237.09|237.22|237.09|237.22|237.14|237.17|237.09|16
1764074000000|2025-11-25 12:33:20|237.17||237.17||237.17||237.17||0
1764074010000|2025-11-25 12:33:30||237.04||237.04||237.04||237.04|0
1764074020000|2025-11-25 12:33:40||237.09||237.09||237.09||237.09|0
1764074040000|2025-11-25 12:34:00|237.12|237.04|237.17|237.09|237.17|237.09|237.12|237.04|8
1764074050000|2025-11-25 12:34:10|237.12|237.04|237.12|237.04|237.17|237.04|237.12|237.04|0
1764074060000|2025-11-25 12:34:20|237.17|237.09|237.17|237.09|237.17|237.09|237.17|237.04|5
1764074070000|2025-11-25 12:34:30||237.04||237.04||237.09||237.04|1
1764074080000|2025-11-25 12:34:40||237.09||237.04||237.09||237.04|0
1764074090000|2025-11-25 12:34:50|237.22|237.14|237.22|237.14|237.22|237.14|237.22|237.14|46
1764074100000|2025-11-25 12:35:00|237.17|237.09|237.22|237.14|237.22|237.14|237.17|237.09|14
1764074120000|2025-11-25 12:35:20|237.27||237.22||237.27||237.22||34
1764074160000|2025-11-25 12:36:00|||||||||1
1764074180000|2025-11-25 12:36:20|237.27|237.19|237.27|237.14|237.27|237.19|237.22|237.14|150
1764074190000|2025-11-25 12:36:30|237.22|237.19|237.27|237.19|237.27|237.19|237.22|237.14|25
1764074210000|2025-11-25 12:36:50|237.32|237.24|237.27|237.19|237.32|237.24|237.27|237.19|14
1764074220000|2025-11-25 12:37:00|||||||||1
1764074230000|2025-11-25 12:37:10|237.32|237.24|237.32|237.24|237.32|237.24|237.27|237.19|3
1764074240000|2025-11-25 12:37:20||237.19||237.24||237.24||237.19|0
1764074250000|2025-11-25 12:37:30|237.27|237.19|237.27|237.19|237.32|237.24|237.27|237.19|35
1764074260000|2025-11-25 12:37:40|237.32|237.24|237.32|237.19|237.32|237.24|237.32|237.19|21
1764074270000|2025-11-25 12:37:50|237.27||237.27||237.32||237.27||0
1764074280000|2025-11-25 12:38:00|237.22|237.14|237.22|237.14|237.27|237.19|237.22|237.14|45
1764074300000|2025-11-25 12:38:20|237.27|237.19|237.22|237.14|237.27|237.19|237.22|237.14|6
1764074310000|2025-11-25 12:38:30|237.27|237.19|237.27|237.14|237.27|237.19|237.22|237.14|30
1764074320000|2025-11-25 12:38:40|237.22|237.19|237.27|237.19|237.27|237.19|237.22|237.19|6
1764074330000|2025-11-25 12:38:50||237.14||237.14||237.14||237.14|10
1764074340000|2025-11-25 12:39:00||237.19||237.19||237.19||237.14|5
1764074360000|2025-11-25 12:39:20|237.22|237.14|237.27|237.19|237.27|237.19|237.22|237.14|32
1764074370000|2025-11-25 12:39:30||237.14||237.19||237.19||237.14|0
1764074380000|2025-11-25 12:39:40|237.22|237.14|237.27|237.19|237.27|237.19|237.22|237.14|39
1764074390000|2025-11-25 12:39:50|||||||||3
1764074400000|2025-11-25 12:40:00|237.32|237.24|237.32|237.24|237.32|237.24|237.32|237.24|11
1764074410000|2025-11-25 12:40:10|237.37|237.29|237.37|237.29|237.37|237.29|237.37|237.29|73
1764074420000|2025-11-25 12:40:20|237.42|237.34|237.42|237.34|237.42|237.34|237.42|237.29|18
1764074430000|2025-11-25 12:40:30|237.37|237.29|237.32|237.24|237.37|237.29|237.32|237.24|2
1764074440000|2025-11-25 12:40:40|237.37||237.32||237.37||237.32||8
1764074450000|2025-11-25 12:40:50|237.27|237.19|237.27|237.19|237.27|237.19|237.27|237.19|20
1764074460000|2025-11-25 12:41:00||237.14||237.19||237.19||237.14|17
1764074470000|2025-11-25 12:41:10|||||||||3
1764074490000|2025-11-25 12:41:30||237.14||237.14||237.14||237.14|35
1764074500000|2025-11-25 12:41:40|237.22|237.09|237.22|237.14|237.22|237.14|237.22|237.09|1
1764074510000|2025-11-25 12:41:50||237.09||237.14||237.14||237.09|1
1764074530000|2025-11-25 12:42:10||237.09||237.14||237.14||237.09|31
1764074540000|2025-11-25 12:42:20|237.32|237.19|237.67|237.54|237.67|237.54|237.32|237.19|391
1764074550000|2025-11-25 12:42:30|237.72|237.59|237.57|237.49|237.87|237.79|237.57|237.49|445
1764074560000|2025-11-25 12:42:40|237.52|237.44|237.67|237.59|237.72|237.59|237.52|237.39|202
1764074570000|2025-11-25 12:42:50|237.72|237.54|238.12|238.04|238.12|238.04|237.72|237.54|484
1764074580000|2025-11-25 12:43:00|238.17|238.09|238.37|238.29|238.42|238.34|238.17|238.09|327
1764074590000|2025-11-25 12:43:10|238.42|238.34|238.42|238.34|238.57|238.49|238.42|238.29|1986
1764074600000|2025-11-25 12:43:20|238.37|238.29|238.42|238.34|238.42|238.34|238.37|238.24|86
1764074610000|2025-11-25 12:43:30|238.32|238.24|238.97|238.89|238.97|238.89|238.32|238.19|1424
1764074620000|2025-11-25 12:43:40|239.02|238.84|239.12|239.04|239.12|239.04|238.92|238.84|1108
1764074630000|2025-11-25 12:43:50|239.02|238.94|239.07|238.99|239.32|239.19|239.02|238.94|623
1764074640000|2025-11-25 12:44:00|239.12|239.04|239.37|239.24|239.57|239.44|239.07|238.99|528
1764074650000|2025-11-25 12:44:10|239.32|239.19|239.07|238.99|239.32|239.19|238.92|238.79|579
1764074660000|2025-11-25 12:44:20|238.97|238.89|238.87|238.79|239.02|238.89|238.87|238.74|155
1764074670000|2025-11-25 12:44:30|238.92|238.84|238.87|238.74|238.97|238.84|238.72|238.64|355
1764074680000|2025-11-25 12:44:40|238.82|238.69|238.92|238.79|238.92|238.79|238.72|238.64|140
1764074690000|2025-11-25 12:44:50|238.87|238.74|239.02|238.89|239.02|238.89|238.82|238.69|169
1764074700000|2025-11-25 12:45:00|238.97|238.79|238.77|238.69|239.02|238.84|238.77|238.69|155
1764074710000|2025-11-25 12:45:10|238.72|238.64|238.57|238.49|238.72|238.64|238.52|238.44|445
1764074720000|2025-11-25 12:45:20|238.62|238.54|238.52|238.39|238.62|238.54|238.47|238.39|110
1764074730000|2025-11-25 12:45:30|238.62|238.49|238.72|238.64|238.87|238.79|238.52|238.44|78
1764074740000|2025-11-25 12:45:40|238.77|238.69|238.72|238.64|238.82|238.69|238.72|238.59|88
1764074750000|2025-11-25 12:45:50|238.77|238.69|238.87|238.79|238.87|238.79|238.72|238.59|25
1764074760000|2025-11-25 12:46:00|238.77|238.69|238.72|238.64|238.77|238.69|238.72|238.64|98
1764074770000|2025-11-25 12:46:10|238.77|238.59|238.77|238.69|238.77|238.69|238.67|238.59|25
1764074780000|2025-11-25 12:46:20|238.72|238.64|238.57|238.49|238.72|238.69|238.57|238.49|14
1764074790000|2025-11-25 12:46:30|238.62|238.59|238.67|238.59|238.67|238.59|238.52|238.44|230
1764074800000|2025-11-25 12:46:40|238.62|238.54|238.57|238.49|238.67|238.59|238.57|238.49|95
1764074810000|2025-11-25 12:46:50|238.62|238.54|238.57|238.49|238.67|238.54|238.57|238.44|424
1764074820000|2025-11-25 12:47:00|238.52|238.44|238.52|238.44|238.57|238.49|238.52|238.39|24
1764074830000|2025-11-25 12:47:10|238.47|238.39|238.72|238.64|238.77|238.69|238.47|238.39|107
1764074840000|2025-11-25 12:47:20|238.77|238.69|238.57|238.44|238.77|238.69|238.57|238.44|45
1764074850000|2025-11-25 12:47:30|238.52|238.49|238.37|238.29|238.57|238.49|238.37|238.29|117
1764074860000|2025-11-25 12:47:40|238.42|238.34|238.37|238.29|238.47|238.39|238.37|238.29|81
1764074870000|2025-11-25 12:47:50|238.42|238.34|238.47|238.39|238.52|238.39|238.42|238.34|22
1764074880000|2025-11-25 12:48:00|238.52|238.59|238.47|238.39|238.72|238.59|238.47|238.39|1000
1764074890000|2025-11-25 12:48:10|238.42|238.34|238.42|238.29|238.47|238.39|238.42|238.29|85
1764074900000|2025-11-25 12:48:20|238.37|238.24|238.22|238.14|238.37|238.24|238.22|238.14|43
1764074910000|2025-11-25 12:48:30|238.27|238.19|238.27|238.19|238.37|238.24|238.22|238.19|37
1764074920000|2025-11-25 12:48:40|238.32|238.24|238.37|238.29|238.37|238.29|238.27|238.19|35
1764074930000|2025-11-25 12:48:50|238.32|238.24|238.22|238.14|238.32|238.29|238.22|238.14|7
1764074940000|2025-11-25 12:49:00|238.27|238.04|238.12|238.04|238.27|238.04|238.12|238.04|33
1764074950000|2025-11-25 12:49:10|238.07|237.99|238.22|238.09|238.22|238.14|238.07|237.94|125
1764074960000|2025-11-25 12:49:20|238.17|238.14|238.22|238.09|238.27|238.19|238.17|238.09|285
1764074970000|2025-11-25 12:49:30|238.17|238.04|238.12|238.04|238.22|238.04|238.12|237.99|50
1764074980000|2025-11-25 12:49:40|238.07|237.99|238.17|238.09|238.17|238.09|238.07|237.99|17
1764074990000|2025-11-25 12:49:50|238.22|238.04|238.12|238.04|238.22|238.14|238.12|238.04|52
1764075000000|2025-11-25 12:50:00|238.07|237.99|238.17|238.04|238.17|238.04|238.07|237.99|75
1764075010000|2025-11-25 12:50:10|238.12|237.99|238.12|238.04|238.17|238.04|238.07|237.99|123
1764075020000|2025-11-25 12:50:20|238.07|237.99|238.07|237.94|238.07|237.99|238.02|237.94|54
1764075030000|2025-11-25 12:50:30|238.02|237.89|238.07|237.94|238.07|237.94|237.97|237.89|81
1764075040000|2025-11-25 12:50:40|238.02|237.99|238.02|237.94|238.07|237.99|237.97|237.89|165
1764075050000|2025-11-25 12:50:50|238.07|237.99|238.12|237.99|238.12|238.04|238.02|237.94|54
1764075060000|2025-11-25 12:51:00|238.02|237.94|238.17|238.04|238.17|238.04|238.02|237.94|24
1764075070000|2025-11-25 12:51:10|238.12|238.09|238.12|238.04|238.12|238.09|238.12|238.04|56
1764075080000|2025-11-25 12:51:20|238.07|237.99|238.02|237.94|238.12|238.04|238.02|237.94|50
1764075090000|2025-11-25 12:51:30|||||||||11
1764075100000|2025-11-25 12:51:40|238.07|237.99|238.12|237.99|238.12|237.99|238.07|237.99|99
1764075110000|2025-11-25 12:51:50|238.17|238.04|238.12|238.04|238.17|238.09|238.12|237.99|11
1764075120000|2025-11-25 12:52:00|238.17|238.09|238.27|238.19|238.27|238.19|238.12|238.04|388
1764075130000|2025-11-25 12:52:10|238.32|238.14|238.27|238.19|238.32|238.19|238.27|238.14|119
1764075140000|2025-11-25 12:52:20|238.22|238.14|238.17|238.09|238.27|238.14|238.17|238.09|164
1764075150000|2025-11-25 12:52:30|238.22|238.14|238.27|238.19|238.27|238.19|238.17|238.09|1
1764075160000|2025-11-25 12:52:40|238.32|238.24|238.37|238.24|238.37|238.24|238.32|238.19|6
1764075170000|2025-11-25 12:52:50|238.42|238.29|238.42|238.34|238.42|238.34|238.37|238.29|50
1764075180000|2025-11-25 12:53:00|238.47|238.39|238.22|238.14|238.47|238.39|238.22|238.09|153
1764075190000|2025-11-25 12:53:10|238.27|238.04|238.12|238.04|238.27|238.09|238.12|238.04|36
1764075200000|2025-11-25 12:53:20|238.17|238.09|238.17|238.09|238.17|238.09|238.12|238.04|48
1764075210000|2025-11-25 12:53:30|238.22|238.14|238.12|238.04|238.22|238.14|238.12|238.04|159
1764075220000|2025-11-25 12:53:40|238.07|237.99|238.07|237.99|238.07|237.99|238.07|237.99|34
1764075230000|2025-11-25 12:53:50||237.94||237.99||237.99||237.94|12
1764075240000|2025-11-25 12:54:00|238.12|238.04|238.12|238.04|238.17|238.09|238.12|237.99|124
1764075250000|2025-11-25 12:54:10|238.17|238.09|238.22|238.14|238.22|238.14|238.17|238.09|96
1764075260000|2025-11-25 12:54:20|238.17|238.09|238.17|238.04|238.17|238.09|238.12|238.04|59
1764075270000|2025-11-25 12:54:30|238.22|238.09|238.22|238.14|238.22|238.14|238.22|238.09|87
1764075280000|2025-11-25 12:54:40|238.17|238.09|238.22|238.14|238.27|238.19|238.17|238.09|70
1764075290000|2025-11-25 12:54:50|238.27|238.19|238.27|238.19|238.32|238.19|238.22|238.14|126
1764075300000|2025-11-25 12:55:00|238.22|238.14|238.32|238.24|238.32|238.24|238.22|238.14|22
1764075310000|2025-11-25 12:55:10|238.27|238.19|238.32|238.19|238.32|238.24|238.27|238.19|116
1764075320000|2025-11-25 12:55:20|238.27|238.24|238.27|238.19|238.32|238.24|238.27|238.19|18
1764075330000|2025-11-25 12:55:30|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|65
1764075340000|2025-11-25 12:55:40|||||||||3
1764075350000|2025-11-25 12:55:50|238.37|238.29|238.37|238.29|238.37|238.29|238.32|238.24|180
1764075360000|2025-11-25 12:56:00|238.32|238.24|238.22|238.14|238.37|238.29|238.22|238.14|115
1764075370000|2025-11-25 12:56:10|238.17|238.09|238.17|238.09|238.22|238.14|238.12|238.04|24
1764075380000|2025-11-25 12:56:20|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|5
1764075390000|2025-11-25 12:56:30|238.27|238.19|238.27|238.19|238.27|238.19|238.22|238.14|22
1764075400000|2025-11-25 12:56:40|238.22|238.14|238.27|238.19|238.27|238.19|238.22|238.14|43
1764075410000|2025-11-25 12:56:50|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|8
1764075420000|2025-11-25 12:57:00|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|5
1764075430000|2025-11-25 12:57:10|||||||||21
1764075440000|2025-11-25 12:57:20|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|40
1764075450000|2025-11-25 12:57:30|238.32|238.24|238.32|238.24|238.32|238.29|238.32|238.24|6
1764075460000|2025-11-25 12:57:40|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|3
1764075480000|2025-11-25 12:58:00|238.22|238.14|238.17|238.09|238.22|238.19|238.17|238.09|25
1764075490000|2025-11-25 12:58:10|238.22|238.14|238.32|238.24|238.32|238.24|238.22|238.14|205
1764075500000|2025-11-25 12:58:20|238.37|238.19|238.32|238.24|238.37|238.24|238.27|238.19|14
1764075510000|2025-11-25 12:58:30|238.27|238.19|238.32|238.24|238.32|238.24|238.27|238.19|0
1764075520000|2025-11-25 12:58:40|238.27|238.19|238.22|238.14|238.27|238.19|238.22|238.09|46
1764075530000|2025-11-25 12:58:50|238.17|238.09|238.22|238.14|238.22|238.14|238.17|238.09|1
1764075540000|2025-11-25 12:59:00|238.27|238.19|238.22|238.14|238.27|238.19|238.17|238.09|6
1764075550000|2025-11-25 12:59:10|238.27|238.09|238.17|238.09|238.27|238.09|238.17|238.09|24
1764075560000|2025-11-25 12:59:20|238.22|238.04|238.12|238.04|238.22|238.09|238.12|238.04|231
1764075570000|2025-11-25 12:59:30|238.07|237.99|238.07|237.99|238.12|237.99|238.07|237.99|37
1764075580000|2025-11-25 12:59:40|238.02|237.94|238.02|237.94|238.07|237.94|238.02|237.94|16
1764075590000|2025-11-25 12:59:50|238.07|237.99|238.02|237.94|238.07|237.99|238.02|237.94|28
1764075600000|2025-11-25 13:00:00|238.07|237.89|238.12|237.99|238.12|237.99|238.07|237.89|17
1764075610000|2025-11-25 13:00:10|238.07|238.04|238.12|238.04|238.12|238.04|238.07|238.04|0
1764075620000|2025-11-25 13:00:20||237.99||238.04||238.04||237.99|4
1764075630000|2025-11-25 13:00:30|238.17|238.09|238.12|238.04|238.17|238.09|238.12|238.04|118
1764075640000|2025-11-25 13:00:40|238.17|237.99|238.12|238.04|238.17|238.04|238.12|237.99|2
1764075650000|2025-11-25 13:00:50|238.17|238.09|238.17|238.09|238.22|238.14|238.12|238.09|53
1764075660000|2025-11-25 13:01:00|238.22|238.14|238.17|238.09|238.22|238.14|238.17|238.09|9
1764075670000|2025-11-25 13:01:10|238.22|238.14|238.27|238.14|238.27|238.14|238.22|238.09|9
1764075680000|2025-11-25 13:01:20|238.22|238.19|238.22|238.14|238.22|238.19|238.22|238.14|28
1764075690000|2025-11-25 13:01:30|238.27|238.19|238.37|238.29|238.37|238.29|238.22|238.19|161
1764075700000|2025-11-25 13:01:40|238.32|238.24|238.32|238.19|238.32|238.24|238.27|238.19|165
1764075710000|2025-11-25 13:01:50|238.27|238.14|238.17|238.09|238.27|238.14|238.17|238.09|60
1764075720000|2025-11-25 13:02:00|238.12|238.04|238.12|238.04|238.17|238.09|238.12|238.04|31
1764075730000|2025-11-25 13:02:10|238.17|238.19|238.22|238.14|238.27|238.19|238.17|238.14|20
1764075740000|2025-11-25 13:02:20|238.27|238.19|238.32|238.19|238.32|238.24|238.27|238.19|24
1764075750000|2025-11-25 13:02:30|238.27|238.24|238.37|238.29|238.42|238.34|238.27|238.24|86
1764075760000|2025-11-25 13:02:40|238.42|238.34|238.42|238.34|238.42|238.34|238.37|238.34|8
1764075770000|2025-11-25 13:02:50|||||||||4
1764075780000|2025-11-25 13:03:00|238.37|238.29|238.32|238.24|238.37|238.29|238.32|238.24|28
1764075790000|2025-11-25 13:03:10|238.37|238.29|238.42|238.34|238.42|238.34|238.37|238.29|19
1764075800000|2025-11-25 13:03:20|238.47|238.39|238.42|238.29|238.47|238.39|238.42|238.29|54
1764075810000|2025-11-25 13:03:30|238.47|238.34|238.52|238.39|238.52|238.39|238.42|238.34|48
1764075820000|2025-11-25 13:03:40|238.47|238.34|238.42|238.34|238.52|238.39|238.42|238.34|14
1764075830000|2025-11-25 13:03:50|238.47|238.39|238.47|238.34|238.47|238.39|238.42|238.34|13
1764075840000|2025-11-25 13:04:00|238.42|238.39|238.52|238.44|238.52|238.44|238.42|238.39|18
1764075850000|2025-11-25 13:04:10|238.47|238.39|238.42|238.34|238.47|238.39|238.32|238.24|18
1764075860000|2025-11-25 13:04:20|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|8
1764075870000|2025-11-25 13:04:30|238.32|238.24|238.32|238.24|238.37|238.24|238.32|238.24|2
1764075880000|2025-11-25 13:04:40|238.37|238.19|238.27|238.19|238.37|238.19|238.27|238.19|4
1764075890000|2025-11-25 13:04:50|238.32|238.14|238.22|238.14|238.32|238.19|238.22|238.14|10
1764075900000|2025-11-25 13:05:00|238.17|238.09|238.12|238.04|238.22|238.14|238.12|238.04|14
1764075910000|2025-11-25 13:05:10|238.17|238.09|238.17|238.09|238.17|238.09|238.17|238.09|2
1764075920000|2025-11-25 13:05:20|238.22|238.14|238.17|238.09|238.22|238.14|238.17|238.09|7
1764075930000|2025-11-25 13:05:30|238.22|238.14|238.22|238.14|238.22|238.14|238.17|238.09|15
1764075940000|2025-11-25 13:05:40|238.27|238.09|238.22|238.09|238.27|238.09|238.17|238.09|0
1764075950000|2025-11-25 13:05:50|238.17|238.14|238.22|238.09|238.22|238.14|238.17|238.09|6
1764075960000|2025-11-25 13:06:00|238.27|238.14|238.37|238.29|238.42|238.29|238.27|238.14|5
1764075970000|2025-11-25 13:06:10|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|8
1764075980000|2025-11-25 13:06:20|238.37|238.29|238.42|238.34|238.42|238.34|238.32|238.29|35
1764075990000|2025-11-25 13:06:30|238.47|238.39|238.42|238.34|238.47|238.39|238.42|238.34|111
1764076000000|2025-11-25 13:06:40|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.24|0
1764076010000|2025-11-25 13:06:50||238.24||238.24||238.24||238.24|1
1764076020000|2025-11-25 13:07:00|238.32|238.29|238.32|238.24|238.37|238.29|238.32|238.24|2
1764076030000|2025-11-25 13:07:10|238.27|238.19|238.32|238.24|238.37|238.29|238.27|238.19|53
1764076040000|2025-11-25 13:07:20|238.37||238.37||238.37||238.32||1
1764076050000|2025-11-25 13:07:30|238.32|238.19|238.27|238.19|238.32|238.19|238.27|238.19|11
1764076060000|2025-11-25 13:07:40|238.22|238.14|238.22|238.09|238.27|238.14|238.22|238.09|96
1764076070000|2025-11-25 13:07:50|238.17|238.04|238.07|237.99|238.17|238.04|238.07|237.99|57
1764076080000|2025-11-25 13:08:00|238.12|238.04|238.12|238.04|238.12|238.04|238.07|237.99|1
1764076090000|2025-11-25 13:08:10|238.17|238.09|238.22|238.14|238.27|238.14|238.17|238.09|46
1764076100000|2025-11-25 13:08:20|238.32|238.19|238.32|238.24|238.32|238.24|238.27|238.19|10
1764076110000|2025-11-25 13:08:30|238.27|238.19|238.27|238.19|238.27|238.19|238.27|238.19|23
1764076120000|2025-11-25 13:08:40|238.32||238.27||238.32||238.27||6
1764076130000|2025-11-25 13:08:50|238.32|238.24|238.32|238.19|238.32|238.24|238.32|238.19|27
1764076140000|2025-11-25 13:09:00|238.27|238.24|238.32|238.24|238.32|238.24|238.27|238.19|14
1764076150000|2025-11-25 13:09:10|238.37|238.29|238.32|238.24|238.37|238.29|238.32|238.24|47
1764076160000|2025-11-25 13:09:20|238.37|238.29|238.37|238.24|238.37|238.29|238.32|238.24|7
1764076170000|2025-11-25 13:09:30||238.29||238.29||238.29||238.29|1
1764076180000|2025-11-25 13:09:40|238.42|238.34|238.47|238.34|238.47|238.34|238.42|238.34|14
1764076190000|2025-11-25 13:09:50|238.42|238.39|238.52|238.39|238.52|238.44|238.42|238.34|42
1764076200000|2025-11-25 13:10:00|238.47|238.44|238.52|238.44|238.52|238.44|238.47|238.44|1
1764076210000|2025-11-25 13:10:10||238.39||238.39||238.39||238.39|31
1764076220000|2025-11-25 13:10:20|238.47|238.44|238.52|238.44|238.52|238.44|238.47|238.44|76
1764076230000|2025-11-25 13:10:30|238.57|238.49|238.57|238.49|238.57|238.49|238.57|238.49|80
1764076240000|2025-11-25 13:10:40|238.52|238.44|238.52|238.44|238.57|238.49|238.52|238.44|53
1764076250000|2025-11-25 13:10:50|238.57|238.49|238.57|238.44|238.57|238.49|238.52|238.44|46
1764076260000|2025-11-25 13:11:00|238.52|238.49|238.62|238.54|238.62|238.54|238.52|238.44|150
1764076270000|2025-11-25 13:11:10|238.57|238.49|238.62|238.49|238.62|238.54|238.57|238.49|60
1764076280000|2025-11-25 13:11:20|238.57|238.54|238.52|238.44|238.62|238.54|238.52|238.44|30
1764076290000|2025-11-25 13:11:30|238.57|238.49|238.57|238.49|238.62|238.54|238.52|238.44|5
1764076300000|2025-11-25 13:11:40|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.49|2
1764076310000|2025-11-25 13:11:50|238.57|238.49|238.57|238.49|238.62|238.54|238.57|238.49|27
1764076320000|2025-11-25 13:12:00|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|17
1764076330000|2025-11-25 13:12:10|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|14
1764076340000|2025-11-25 13:12:20|||||||||1
1764076350000|2025-11-25 13:12:30|238.67|238.59|238.67|238.59|238.67|238.59|238.62|238.59|46
1764076360000|2025-11-25 13:12:40|238.62|238.54|238.62|238.54|238.62|238.54|238.62|238.54|35
1764076370000|2025-11-25 13:12:50||238.49||238.54||238.54||238.49|5
1764076380000|2025-11-25 13:13:00|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|29
1764076390000|2025-11-25 13:13:10|||||||||1
1764076400000|2025-11-25 13:13:20|238.62|238.54|238.57|238.49|238.62|238.54|238.57|238.49|48
1764076410000|2025-11-25 13:13:30|238.62|238.44|238.52|238.44|238.62|238.44|238.52|238.44|46
1764076430000|2025-11-25 13:13:50|238.47|238.39|238.42|238.34|238.47|238.39|238.42|238.34|27
1764076440000|2025-11-25 13:14:00|238.37|238.29|238.37|238.29|238.37|238.29|238.37|238.29|39
1764076450000|2025-11-25 13:14:10|238.42|238.34|238.37|238.24|238.42|238.34|238.37|238.24|109
1764076460000|2025-11-25 13:14:20||238.29||238.29||238.29||238.29|1
1764076470000|2025-11-25 13:14:30|238.32|238.24|238.32|238.24|238.32|238.24|238.32|238.24|33
1764076480000|2025-11-25 13:14:40|238.27|238.19|238.32|238.19|238.32|238.19|238.27|238.19|1
1764076490000|2025-11-25 13:14:50|238.27||238.27||238.32||238.27||0
1764076500000|2025-11-25 13:15:00|238.32|238.24|238.37|238.29|238.37|238.29|238.32|238.24|22
1764076510000|2025-11-25 13:15:10|238.42|238.34|238.37|238.24|238.42|238.34|238.37|238.24|58
1764076520000|2025-11-25 13:15:20|238.32|238.29|238.32|238.24|238.37|238.29|238.32|238.24|11
1764076530000|2025-11-25 13:15:30|238.27|238.19|238.22|238.14|238.27|238.19|238.17|238.09|39
1764076540000|2025-11-25 13:15:40|238.17|238.09|238.17|238.09|238.17|238.14|238.17|238.09|4
1764076550000|2025-11-25 13:15:50|238.22|238.14|238.32|238.19|238.32|238.24|238.22|238.14|23
1764076560000|2025-11-25 13:16:00|238.27|238.24|238.22|238.14|238.27|238.24|238.22|238.14|28
1764076570000|2025-11-25 13:16:10|238.27|238.19|238.27|238.14|238.27|238.19|238.27|238.14|12
1764076580000|2025-11-25 13:16:20|238.32|238.19|238.32|238.24|238.32|238.24|238.27|238.19|7
1764076590000|2025-11-25 13:16:30|238.27|238.19|238.27|238.14|238.27|238.19|238.22|238.14|33
1764076600000|2025-11-25 13:16:40|238.22|238.19|238.27|238.19|238.27|238.19|238.22|238.19|0
1764076610000|2025-11-25 13:16:50|238.32|238.24|238.27|238.19|238.32|238.24|238.27|238.19|71
1764076620000|2025-11-25 13:17:00|238.32||238.27||238.32||238.27||6
1764076630000|2025-11-25 13:17:10|238.22|238.14|238.22|238.14|238.22|238.14|238.22|238.14|29
1764076640000|2025-11-25 13:17:20|238.27||238.22||238.27||238.22||9
1764076650000|2025-11-25 13:17:30|238.27|238.19|238.32|238.24|238.32|238.24|238.27|238.19|91
1764076660000|2025-11-25 13:17:40|238.27|238.19|238.32|238.24|238.32|238.24|238.27|238.19|8
1764076680000|2025-11-25 13:18:00|238.37|238.29|238.42|238.34|238.42|238.34|238.37|238.29|98
1764076690000|2025-11-25 13:18:10|238.37|238.29|238.37|238.29|238.42|238.29|238.37|238.29|31
1764076700000|2025-11-25 13:18:20|238.42|238.34|238.52|238.44|238.52|238.44|238.42|238.34|35
1764076710000|2025-11-25 13:18:30|||||||||3
1764076720000|2025-11-25 13:18:40|238.57|238.49|238.57|238.44|238.57|238.49|238.52|238.44|76
1764076730000|2025-11-25 13:18:50|238.52|238.49|238.52|238.44|238.57|238.49|238.52|238.44|2
1764076740000|2025-11-25 13:19:00|238.57|238.39|238.52|238.44|238.57|238.44|238.52|238.39|2
1764076750000|2025-11-25 13:19:10|||||||||2
1764076760000|2025-11-25 13:19:20|238.57||238.52||238.57||238.52||76
1764076770000|2025-11-25 13:19:30|238.57||238.52||238.57||238.52||2
1764076780000|2025-11-25 13:19:40|238.57|238.39|238.47|238.39|238.57|238.39|238.47|238.34|44
1764076790000|2025-11-25 13:19:50|238.42|238.34|238.42|238.34|238.42|238.39|238.42|238.34|0
1764076800000|2025-11-25 13:20:00|238.47|238.39|238.47|238.39|238.47|238.39|238.47|238.34|13
1764076810000|2025-11-25 13:20:10|238.42|238.34|238.42|238.34|238.47|238.34|238.42|238.34|27
1764076820000|2025-11-25 13:20:20|238.47|238.39|238.57|238.44|238.57|238.44|238.47|238.39|13
1764076830000|2025-11-25 13:20:30||238.49||238.49||238.49||238.49|0
1764076840000|2025-11-25 13:20:40|238.52|238.44|238.52|238.44|238.52|238.44|238.52|238.44|23
1764076850000|2025-11-25 13:20:50|238.47|238.39|238.52|238.44|238.52|238.44|238.47|238.39|20
1764076870000|2025-11-25 13:21:10|238.57|238.39|238.57|238.49|238.57|238.49|238.57|238.39|117
1764076880000|2025-11-25 13:21:20||238.44||238.49||238.49||238.44|29
1764076890000|2025-11-25 13:21:30|238.52|238.44|238.52|238.44|238.57|238.49|238.52|238.44|16
1764076900000|2025-11-25 13:21:40|238.57|238.49|238.62|238.54|238.62|238.54|238.57|238.49|3
1764076910000|2025-11-25 13:21:50|238.67||238.67||238.67||238.62||24
1764076920000|2025-11-25 13:22:00|238.72|238.59|238.67|238.59|238.72|238.64|238.67|238.59|123
1764076930000|2025-11-25 13:22:10|238.62|238.54|238.67|238.59|238.72|238.59|238.62|238.54|206
1764076940000|2025-11-25 13:22:20|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|119
1764076950000|2025-11-25 13:22:30|238.77||238.72||238.77||238.72||5
1764076960000|2025-11-25 13:22:40|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|101
1764076970000|2025-11-25 13:22:50|238.72|238.64|238.72|238.64|238.72|238.64|238.72|238.64|87
1764076980000|2025-11-25 13:23:00|238.67|238.59|238.67|238.59|238.67|238.59|238.67|238.59|33
1764077000000|2025-11-25 13:23:20|238.72|238.64|238.67|238.59|238.72|238.64|238.67|238.59|59
1764077010000|2025-11-25 13:23:30|238.72|238.64|238.77|238.69|238.77|238.69|238.72|238.59|26
1764077020000|2025-11-25 13:23:40|238.82|238.74|238.82|238.74|238.82|238.74|238.82|238.74|138
1764077040000|2025-11-25 13:24:00|238.87|238.79|238.87|238.79|238.87|238.79|238.87|238.74|62
1764077050000|2025-11-25 13:24:10|238.92||238.87||238.92||238.87||1
1764077060000|2025-11-25 13:24:20|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|118
1764077070000|2025-11-25 13:24:30|238.87|238.79|238.92|238.84|238.92|238.84|238.87|238.79|48
1764077080000|2025-11-25 13:24:40|238.87|238.79|238.87|238.79|238.92|238.79|238.87|238.79|34
1764077090000|2025-11-25 13:24:50|238.92|238.84|238.87|238.79|238.92|238.84|238.87|238.79|0
1764077100000|2025-11-25 13:25:00|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|13
1764077110000|2025-11-25 13:25:10|238.92|238.74|238.82|238.74|238.92|238.84|238.82|238.74|244
1764077120000|2025-11-25 13:25:20|238.87|238.79|238.87|238.79|238.87|238.79|238.82|238.79|1
1764077130000|2025-11-25 13:25:30|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|44
1764077140000|2025-11-25 13:25:40|238.92|238.84|238.92|238.84|238.92|238.84|238.87|238.84|7
1764077150000|2025-11-25 13:25:50|||||||||78
1764077160000|2025-11-25 13:26:00|238.87|238.79|238.87|238.79|238.92|238.84|238.87|238.79|171
1764077170000|2025-11-25 13:26:10|238.77|238.69|238.82|238.69|238.82|238.69|238.77|238.69|133
1764077180000|2025-11-25 13:26:20|238.77|238.74|238.82|238.74|238.82|238.74|238.77|238.74|0
1764077190000|2025-11-25 13:26:30|||||||||4
1764077200000|2025-11-25 13:26:40|238.77|238.69|238.77|238.69|238.77|238.74|238.77|238.69|46
1764077210000|2025-11-25 13:26:50|238.82|238.74|238.87|238.79|238.87|238.79|238.82|238.74|129
1764077220000|2025-11-25 13:27:00|238.92|238.84|238.92|238.84|238.92|238.84|238.92|238.84|7
1764077230000|2025-11-25 13:27:10|238.97|238.89|238.97|238.89|238.97|238.89|238.97|238.89|28
1764077240000|2025-11-25 13:27:20|||||||||31
1764077250000|2025-11-25 13:27:30|239.02||238.97||239.02||238.97||36
1764077260000|2025-11-25 13:27:40|239.02|238.94|239.02|238.94|239.02|238.94|238.97|238.94|118
1764077270000|2025-11-25 13:27:50|||||||||262
1764077280000|2025-11-25 13:28:00|239.07|238.99|239.07|238.99|239.07|238.99|239.07|238.99|191
1764077290000|2025-11-25 13:28:10|||||||||48
1764077300000|2025-11-25 13:28:20|||||||||51
1764077310000|2025-11-25 13:28:30||238.94||238.94||238.94||238.94|149
1764077320000|2025-11-25 13:28:40||238.99||238.99||238.99||238.99|0
1764077330000|2025-11-25 13:28:50|239.12||239.12||239.12||239.12||137
1764077340000|2025-11-25 13:29:00|239.17|239.04|239.22|239.09|239.22|239.09|239.17|239.04|413
1764077350000|2025-11-25 13:29:10|239.17|239.04|239.17|239.04|239.17|239.04|239.17|239.04|141
1764077360000|2025-11-25 13:29:20||239.09||239.09||239.09||239.09|0
1764077370000|2025-11-25 13:29:30|239.22||239.17||239.22||239.17||126
1764077380000|2025-11-25 13:29:40|239.22||239.22||239.22||239.22||22
1764077390000|2025-11-25 13:29:50|||||||||28
1764077400000|2025-11-25 13:30:00|239.17||239.22||239.22||239.17||11
1764077410000|2025-11-25 13:30:10|239.27|239.14|239.27|239.14|239.27|239.14|239.22|239.09|165
1764077420000|2025-11-25 13:30:20|239.22|239.19|239.22|239.14|239.27|239.19|239.22|239.14|25
1764077430000|2025-11-25 13:30:30|239.17|239.09|239.22|239.09|239.22|239.09|239.17|239.04|108
1764077440000|2025-11-25 13:30:40|239.17|239.14|239.27|239.14|239.27|239.19|239.17|239.09|148
1764077450000|2025-11-25 13:30:50|239.22||239.22||239.27||239.22||12
1764077460000|2025-11-25 13:31:00|239.27||239.22||239.27||239.22||251
1764077470000|2025-11-25 13:31:10|239.27|239.19|239.27|239.19|239.27|239.19|239.22|239.14|36
1764077480000|2025-11-25 13:31:20||239.14||239.19||239.19||239.14|88
1764077490000|2025-11-25 13:31:30||239.14||239.14||239.14||239.14|6
1764077500000|2025-11-25 13:31:40||239.19||239.19||239.19||239.19|5
1764077510000|2025-11-25 13:31:50|||||||||7
1764077520000|2025-11-25 13:32:00|239.32|239.24|239.27|239.19|239.32|239.24|239.27|239.19|136
1764077530000|2025-11-25 13:32:10|239.32||239.32||239.32||239.27||9
1764077540000|2025-11-25 13:32:20|239.27|239.24|239.32|239.24|239.32|239.24|239.27|239.19|81
1764077550000|2025-11-25 13:32:30|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|163
1764077560000|2025-11-25 13:32:40|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.19|161
1764077570000|2025-11-25 13:32:50|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|16
1764077580000|2025-11-25 13:33:00|239.42||239.37||239.42||239.37||33
1764077590000|2025-11-25 13:33:10|239.42|239.34|239.47|239.34|239.47|239.39|239.42|239.34|169
1764077600000|2025-11-25 13:33:20|239.52|239.39|239.52|239.39|239.52|239.39|239.52|239.39|9
1764077610000|2025-11-25 13:33:30|239.47|239.44|239.47|239.39|239.52|239.44|239.47|239.39|65
1764077620000|2025-11-25 13:33:40|239.52||239.47||239.52||239.47||148
1764077630000|2025-11-25 13:33:50|239.42|239.34|239.42|239.29|239.42|239.34|239.37|239.29|49
1764077640000|2025-11-25 13:34:00|239.37|239.34|239.37|239.29|239.42|239.34|239.37|239.29|122
1764077650000|2025-11-25 13:34:10|239.32|239.24|239.32|239.19|239.32|239.24|239.27|239.19|10
1764077660000|2025-11-25 13:34:20|239.27|239.14|239.22|239.09|239.27|239.14|239.22|239.09|407
1764077670000|2025-11-25 13:34:30|239.27|239.14|239.22|239.14|239.27|239.14|239.22|239.14|42
1764077680000|2025-11-25 13:34:40|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|117
1764077690000|2025-11-25 13:34:50|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|160
1764077700000|2025-11-25 13:35:00||239.09||239.14||239.14||239.09|123
1764077710000|2025-11-25 13:35:10|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|53
1764077720000|2025-11-25 13:35:20|239.22|239.14|239.22|239.14|239.27|239.19|239.22|239.14|196
1764077730000|2025-11-25 13:35:30|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.04|369
1764077740000|2025-11-25 13:35:40|239.27|239.19|239.22|239.14|239.27|239.19|239.22|239.14|282
1764077750000|2025-11-25 13:35:50|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|4
1764077760000|2025-11-25 13:36:00|239.22|239.14|239.27|239.19|239.27|239.19|239.22|239.14|33
1764077770000|2025-11-25 13:36:10|239.22|239.14|239.27|239.19|239.27|239.19|239.22|239.14|14
1764077780000|2025-11-25 13:36:20|239.17|239.04|239.17|239.09|239.17|239.09|239.12|239.04|289
1764077790000|2025-11-25 13:36:30||239.04||239.09||239.09||239.04|746
1764077800000|2025-11-25 13:36:40|239.22|239.14|239.27|239.19|239.27|239.19|239.22|239.14|120
1764077810000|2025-11-25 13:36:50|239.22|239.14|239.22|239.14|239.27|239.19|239.22|239.14|633
1764077820000|2025-11-25 13:37:00|239.17|239.09|239.12|239.04|239.17|239.09|239.12|238.99|55
1764077830000|2025-11-25 13:37:10|239.17|239.09|239.17|239.09|239.17|239.09|239.17|239.09|1
1764077840000|2025-11-25 13:37:20||239.04||239.04||239.09||239.04|4
1764077850000|2025-11-25 13:37:30|239.12|238.99|239.12|239.04|239.17|239.04|239.12|238.99|36
1764077860000|2025-11-25 13:37:40|239.17|238.99|239.07|238.94|239.17|238.99|239.02|238.94|3
1764077870000|2025-11-25 13:37:50|239.02|238.99|239.02|238.94|239.07|238.99|239.02|238.94|3
1764077880000|2025-11-25 13:38:00|239.07|238.99|238.97|238.89|239.07|238.99|238.97|238.89|23
1764077890000|2025-11-25 13:38:10||238.84||238.84||238.84||238.84|10
1764077900000|2025-11-25 13:38:20|238.92|238.89|238.97|238.89|238.97|238.89|238.92|238.84|11
1764077910000|2025-11-25 13:38:30||238.84||238.89||238.89||238.84|18
1764077920000|2025-11-25 13:38:40|239.02|238.94|239.07|238.99|239.12|239.04|239.02|238.94|54
1764077940000|2025-11-25 13:39:00|239.12|239.04|239.12|239.04|239.12|239.04|239.07|239.04|39
1764077950000|2025-11-25 13:39:10|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|22
1764077970000|2025-11-25 13:39:30|239.17||239.12||239.17||239.12||2
1764077980000|2025-11-25 13:39:40|239.17||239.12||239.17||239.12||5
1764077990000|2025-11-25 13:39:50|239.17||239.12||239.17||239.12||0
1764078000000|2025-11-25 13:40:00|239.17|239.09|239.22|239.14|239.27|239.14|239.17|239.09|43
1764078010000|2025-11-25 13:40:10|239.27|239.19|239.27|239.19|239.27|239.19|239.27|239.19|2
1764078030000|2025-11-25 13:40:30|239.22|239.14|239.27|239.14|239.27|239.14|239.22|239.14|7
1764078040000|2025-11-25 13:40:40|239.22|239.19|239.27|239.19|239.27|239.19|239.22|239.14|0
1764078050000|2025-11-25 13:40:50|239.22|239.14|239.27|239.14|239.27|239.14|239.22|239.14|5
1764078060000|2025-11-25 13:41:00|239.22|239.19|239.27|239.19|239.27|239.19|239.22|239.14|209
1764078070000|2025-11-25 13:41:10|||||||||9
1764078080000|2025-11-25 13:41:20|239.22|239.14|239.27|239.19|239.27|239.19|239.22|239.14|209
1764078090000|2025-11-25 13:41:30|||||||||7
1764078100000|2025-11-25 13:41:40|239.32|239.24|239.32|239.19|239.32|239.24|239.32|239.19|20
1764078110000|2025-11-25 13:41:50|239.27|239.14|239.22|239.14|239.27|239.14|239.22|239.09|88
1764078120000|2025-11-25 13:42:00|239.27|239.19|239.27|239.19|239.27|239.19|239.22|239.14|270
1764078150000|2025-11-25 13:42:30|||||||||216
1764078160000|2025-11-25 13:42:40|239.22|239.14|239.22|239.14|239.22|239.14|239.17|239.09|34
1764078170000|2025-11-25 13:42:50|||||||||66
1764078180000|2025-11-25 13:43:00|239.27|239.09|239.22|239.14|239.27|239.14|239.22|239.09|32
1764078190000|2025-11-25 13:43:10|239.17|239.09|239.07|238.99|239.17|239.14|239.07|238.99|27
1764078200000|2025-11-25 13:43:20|239.02|238.94|239.07|238.94|239.07|238.99|239.02|238.94|16
1764078210000|2025-11-25 13:43:30|239.02|238.89|238.97|238.89|239.02|238.89|238.97|238.89|27
1764078220000|2025-11-25 13:43:40|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|2
1764078230000|2025-11-25 13:43:50|239.07|238.99|239.02|238.94|239.07|238.99|239.02|238.94|27
1764078240000|2025-11-25 13:44:00|238.97|238.89|239.02|238.89|239.02|238.94|238.97|238.84|8
1764078250000|2025-11-25 13:44:10|238.97|238.94|238.97|238.89|239.02|238.94|238.97|238.89|0
1764078260000|2025-11-25 13:44:20|239.02|238.94|238.97|238.89|239.02|238.94|238.97|238.89|1
1764078280000|2025-11-25 13:44:40|239.02|238.94|239.07|238.94|239.07|238.99|239.02|238.94|76
1764078290000|2025-11-25 13:44:50|239.02|238.99|239.12|239.04|239.17|239.04|239.02|238.94|83
1764078300000|2025-11-25 13:45:00|239.17|239.09|239.17|239.04|239.17|239.09|239.12|239.04|11
1764078310000|2025-11-25 13:45:10||239.09||239.09||239.09||239.04|7
1764078320000|2025-11-25 13:45:20|239.22|239.14|239.17|239.09|239.22|239.14|239.17|239.09|9
1764078330000|2025-11-25 13:45:30|||||||||1
1764078340000|2025-11-25 13:45:40|239.12|239.04|239.12|239.04|239.17|239.04|239.12|239.04|15
1764078350000|2025-11-25 13:45:50|239.17|238.99|239.12|239.04|239.17|239.04|239.12|238.99|0
1764078360000|2025-11-25 13:46:00|239.17||239.12||239.17||239.12||1
1764078370000|2025-11-25 13:46:10|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|26
1764078380000|2025-11-25 13:46:20|||||||||3
1764078390000|2025-11-25 13:46:30|239.07|238.99|239.07|238.99|239.07|239.04|239.07|238.99|15
1764078400000|2025-11-25 13:46:40|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|43
1764078410000|2025-11-25 13:46:50|239.07|238.99|239.07|238.99|239.07|238.99|239.02|238.99|21
1764078420000|2025-11-25 13:47:00|239.12|239.04|239.12|239.04|239.12|239.04|239.12|239.04|2
1764078430000|2025-11-25 13:47:10|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|7
1764078440000|2025-11-25 13:47:20|239.17|239.09|239.17|239.09|239.17|239.09|239.12|239.09|1
1764078450000|2025-11-25 13:47:30|239.12|239.04|239.12|239.04|239.17|239.09|239.12|239.04|2
1764078460000|2025-11-25 13:47:40|239.17|239.09|239.12|239.04|239.17|239.09|239.12|239.04|8
1764078470000|2025-11-25 13:47:50|239.17||239.12||239.17||239.12||0
1764078480000|2025-11-25 13:48:00||238.99||239.04||239.04||238.99|25
1764078490000|2025-11-25 13:48:10|239.17|239.09|239.17|239.04|239.17|239.09|239.12|239.04|1
1764078500000|2025-11-25 13:48:20|239.12||239.12||239.12||239.12||0
1764078510000|2025-11-25 13:48:30|239.17|239.09|239.22|239.14|239.22|239.14|239.17|239.09|45
1764078520000|2025-11-25 13:48:40||239.09||239.09||239.14||239.09|27
1764078530000|2025-11-25 13:48:50|239.32|239.19|239.32|239.24|239.32|239.24|239.27|239.19|69
1764078540000|2025-11-25 13:49:00|239.27|239.19|239.32|239.24|239.32|239.24|239.27|239.19|122
1764078550000|2025-11-25 13:49:10|239.27|239.19|239.32|239.24|239.32|239.24|239.27|239.19|82
1764078560000|2025-11-25 13:49:20|||||||||2
1764078570000|2025-11-25 13:49:30|239.57|239.49|239.62|239.54|239.67|239.54|239.57|239.49|2168
1764078580000|2025-11-25 13:49:40|239.67|239.59|239.77|239.69|239.82|239.69|239.67|239.59|344
1764078590000|2025-11-25 13:49:50|239.67|239.59|239.62|239.54|239.72|239.64|239.62|239.54|374
1764078600000|2025-11-25 13:50:00|239.57|239.49|239.57|239.49|239.62|239.54|239.57|239.49|79
1764078610000|2025-11-25 13:50:10|239.52|239.44|239.47|239.39|239.57|239.49|239.47|239.39|93
1764078620000|2025-11-25 13:50:20|239.42|239.34|239.47|239.39|239.47|239.39|239.42|239.34|59
1764078630000|2025-11-25 13:50:30|239.52|239.44|239.52|239.39|239.52|239.44|239.47|239.39|91
1764078640000|2025-11-25 13:50:40|239.57|239.44|239.52|239.44|239.57|239.49|239.47|239.39|44
1764078650000|2025-11-25 13:50:50|239.57|239.49|239.62|239.49|239.62|239.49|239.57|239.49|18
1764078660000|2025-11-25 13:51:00|239.47|239.54|239.52|239.39|239.52|239.54|239.47|239.39|468
1764078670000|2025-11-25 13:51:10|239.47|239.44|239.47|239.39|239.52|239.44|239.47|239.39|27
1764078680000|2025-11-25 13:51:20|239.52|239.44|239.52|239.44|239.57|239.49|239.47|239.39|286
1764078690000|2025-11-25 13:51:30|239.47|239.39|239.57|239.49|239.57|239.49|239.47|239.39|28
1764078700000|2025-11-25 13:51:40|239.62||239.57||239.62||239.57||0
1764078710000|2025-11-25 13:51:50|239.62||239.57||239.62||239.57||10
1764078720000|2025-11-25 13:52:00|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|96
1764078730000|2025-11-25 13:52:10|239.62|239.54|239.62|239.54|239.67|239.59|239.62|239.54|28
1764078740000|2025-11-25 13:52:20|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|17
1764078750000|2025-11-25 13:52:30|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.59|11
1764078760000|2025-11-25 13:52:40|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|58
1764078770000|2025-11-25 13:52:50|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|69
1764078780000|2025-11-25 13:53:00|239.77|239.69|239.67|239.59|239.77|239.69|239.67|239.59|100
1764078790000|2025-11-25 13:53:10|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|31
1764078800000|2025-11-25 13:53:20|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.54|22
1764078810000|2025-11-25 13:53:30|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|29
1764078820000|2025-11-25 13:53:40|||||||||16
1764078830000|2025-11-25 13:53:50|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.54|68
1764078840000|2025-11-25 13:54:00|||||||||16
1764078850000|2025-11-25 13:54:10||239.54||239.59||239.59||239.54|113
1764078860000|2025-11-25 13:54:20|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|66
1764078870000|2025-11-25 13:54:30||239.54||239.59||239.59||239.54|48
1764078880000|2025-11-25 13:54:40|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|41
1764078890000|2025-11-25 13:54:50|||||||||14
1764078900000|2025-11-25 13:55:00|239.57|239.49|239.57|239.49|239.57|239.49|239.52|239.44|149
1764078910000|2025-11-25 13:55:10|239.62|239.44|239.62|239.54|239.62|239.54|239.62|239.44|25
1764078920000|2025-11-25 13:55:20||239.49||239.54||239.54||239.49|15
1764078930000|2025-11-25 13:55:30|239.57|239.49|239.62|239.49|239.62|239.54|239.57|239.49|37
1764078940000|2025-11-25 13:55:40|239.57|239.39|239.52|239.39|239.57|239.39|239.47|239.39|114
1764078950000|2025-11-25 13:55:50|239.47|239.44|239.47|239.39|239.52|239.44|239.47|239.39|1
1764078960000|2025-11-25 13:56:00|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|53
1764078970000|2025-11-25 13:56:10|239.37|239.29|239.37|239.29|239.42|239.29|239.37|239.29|14
1764078980000|2025-11-25 13:56:20|239.32|239.24|239.32|239.24|239.32|239.29|239.32|239.24|14
1764078990000|2025-11-25 13:56:30|239.37|239.29|239.37|239.29|239.37|239.29|239.37|239.29|7
1764079000000|2025-11-25 13:56:40|239.32|239.19|239.32|239.24|239.37|239.24|239.32|239.19|1535
1764079010000|2025-11-25 13:56:50|239.37|239.29|239.32|239.24|239.42|239.34|239.32|239.24|29
1764079020000|2025-11-25 13:57:00|239.27|239.19|239.32|239.19|239.32|239.19|239.27|239.19|22
1764079030000|2025-11-25 13:57:10|239.27|239.24|239.32|239.24|239.32|239.24|239.27|239.19|33
1764079040000|2025-11-25 13:57:20|239.27|239.19|239.27|239.19|239.32|239.24|239.27|239.19|222
1764079050000|2025-11-25 13:57:30|239.22|239.14|239.22|239.14|239.22|239.14|239.22|239.14|23
1764079060000|2025-11-25 13:57:40|239.27|239.19|239.27|239.19|239.27|239.19|239.22|239.19|0
1764079070000|2025-11-25 13:57:50|239.32|239.24|239.37|239.29|239.42|239.29|239.32|239.24|66
1764079080000|2025-11-25 13:58:00|239.42|239.34|239.42|239.34|239.42|239.34|239.42|239.34|8
1764079090000|2025-11-25 13:58:10||239.29||239.34||239.34||239.29|0
1764079100000|2025-11-25 13:58:20|239.47||239.47||239.47||239.42||27
1764079110000|2025-11-25 13:58:30|239.52|239.39|239.52|239.44|239.52|239.44|239.52|239.39|4
1764079120000|2025-11-25 13:58:40|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|42
1764079130000|2025-11-25 13:58:50|||||||||1
1764079140000|2025-11-25 13:59:00|239.62|239.54|239.62|239.54|239.67|239.59|239.62|239.49|210
1764079150000|2025-11-25 13:59:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.54|5
1764079160000|2025-11-25 13:59:20|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|120
1764079170000|2025-11-25 13:59:30|||||||||35
1764079180000|2025-11-25 13:59:40|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|35
1764079190000|2025-11-25 13:59:50|||||||||37
1764079200000|2025-11-25 14:00:00|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.69|27
1764079210000|2025-11-25 14:00:10|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.79|152
1764079220000|2025-11-25 14:00:20|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|77
1764079230000|2025-11-25 14:00:30|239.92||239.87||239.92||239.87||5
1764079240000|2025-11-25 14:00:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|228
1764079250000|2025-11-25 14:00:50|239.87|239.79|239.87|239.79|239.92|239.84|239.87|239.79|158
1764079260000|2025-11-25 14:01:00|||||||||91
1764079270000|2025-11-25 14:01:10|||||||||1
1764079280000|2025-11-25 14:01:20|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|429
1764079290000|2025-11-25 14:01:30|239.97||239.92||239.97||239.92||53
1764079300000|2025-11-25 14:01:40|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.84|21
1764079310000|2025-11-25 14:01:50|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|33
1764079320000|2025-11-25 14:02:00|239.87|239.79|239.92|239.79|239.97|239.84|239.87|239.79|58
1764079330000|2025-11-25 14:02:10|239.87|239.84|239.92|239.84|239.92|239.84|239.87|239.84|14
1764079340000|2025-11-25 14:02:20|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|37
1764079350000|2025-11-25 14:02:30|239.92||239.92||239.92||239.87||20
1764079360000|2025-11-25 14:02:40|239.87||239.87||239.92||239.87||19
1764079370000|2025-11-25 14:02:50|239.82|239.74|239.82|239.74|239.87|239.74|239.82|239.74|33
1764079380000|2025-11-25 14:03:00|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.74|37
1764079390000|2025-11-25 14:03:10|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|4
1764079400000|2025-11-25 14:03:20|239.87|239.79|239.87|239.79|239.87|239.84|239.87|239.79|16
1764079410000|2025-11-25 14:03:30|239.92|239.84|239.92|239.84|239.97|239.84|239.92|239.84|42
1764079420000|2025-11-25 14:03:40|239.97|239.89|240.02|239.89|240.02|239.89|239.97|239.84|40
1764079430000|2025-11-25 14:03:50|239.97|239.94|240.02|239.94|240.02|239.94|239.97|239.89|1
1764079440000|2025-11-25 14:04:00|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|2
1764079450000|2025-11-25 14:04:10|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.89|32
1764079460000|2025-11-25 14:04:20|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|130
1764079470000|2025-11-25 14:04:30|240.07|239.99|240.02|239.94|240.07|239.99|240.02|239.94|182
1764079480000|2025-11-25 14:04:40|240.07|239.99|240.07|239.99|240.07|239.99|240.02|239.94|35
1764079490000|2025-11-25 14:04:50|||||||||1
1764079500000|2025-11-25 14:05:00|240.12|240.04|240.12|240.04|240.12|240.04|240.07|239.99|138
1764079510000|2025-11-25 14:05:10||239.99||240.04||240.04||239.99|27
1764079520000|2025-11-25 14:05:20|||||||||35
1764079530000|2025-11-25 14:05:30|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|48
1764079540000|2025-11-25 14:05:40|240.12||240.07||240.12||240.07||0
1764079550000|2025-11-25 14:05:50|240.12|239.94|240.07|239.99|240.12|239.99|240.07|239.94|68
1764079560000|2025-11-25 14:06:00|240.02|239.89|240.02|239.94|240.07|239.94|240.02|239.89|109
1764079570000|2025-11-25 14:06:10|240.07|239.89|239.97|239.89|240.07|239.89|239.97|239.84|140
1764079580000|2025-11-25 14:06:20|||||||||35
1764079590000|2025-11-25 14:06:30|||||||||18
1764079610000|2025-11-25 14:06:50|||||||||136
1764079620000|2025-11-25 14:07:00|||||||||86
1764079630000|2025-11-25 14:07:10|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|49
1764079640000|2025-11-25 14:07:20|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|32
1764079650000|2025-11-25 14:07:30||239.84||239.89||239.89||239.84|78
1764079660000|2025-11-25 14:07:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|47
1764079670000|2025-11-25 14:07:50|239.97|239.79|239.87|239.79|239.97|239.79|239.87|239.79|93
1764079680000|2025-11-25 14:08:00|239.82|239.74|239.77|239.64|239.82|239.74|239.77|239.64|153
1764079690000|2025-11-25 14:08:10|239.72|239.69|239.82|239.74|239.87|239.74|239.72|239.64|55
1764079700000|2025-11-25 14:08:20|||||||||7
1764079710000|2025-11-25 14:08:30|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|1
1764079720000|2025-11-25 14:08:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|77
1764079730000|2025-11-25 14:08:50|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.89|0
1764079740000|2025-11-25 14:09:00|239.92|239.84|239.92|239.84|239.97|239.84|239.92|239.84|23
1764079750000|2025-11-25 14:09:10|239.97||239.92||239.97||239.92||60
1764079760000|2025-11-25 14:09:20|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|48
1764079770000|2025-11-25 14:09:30|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|12
1764079780000|2025-11-25 14:09:40|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|147
1764079790000|2025-11-25 14:09:50|||||||||64
1764079800000|2025-11-25 14:10:00|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|113
1764079810000|2025-11-25 14:10:10|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|5
1764079820000|2025-11-25 14:10:20|||||||||35
1764079850000|2025-11-25 14:10:50|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.69|90
1764079860000|2025-11-25 14:11:00|||||||||17
1764079870000|2025-11-25 14:11:10|||||||||107
1764079880000|2025-11-25 14:11:20|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|12
1764079890000|2025-11-25 14:11:30|||||||||46
1764079900000|2025-11-25 14:11:40|239.77|239.69|239.72|239.64|239.82|239.69|239.72|239.64|216
1764079910000|2025-11-25 14:11:50|||||||||49
1764079920000|2025-11-25 14:12:00|||||||||12
1764079940000|2025-11-25 14:12:20|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|34
1764079950000|2025-11-25 14:12:30|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.69|0
1764079960000|2025-11-25 14:12:40|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|17
1764079970000|2025-11-25 14:12:50|||||||||14
1764079980000|2025-11-25 14:13:00|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|62
1764079990000|2025-11-25 14:13:10|239.82|239.64|239.72|239.64|239.82|239.69|239.72|239.64|147
1764080000000|2025-11-25 14:13:20|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|2
1764080010000|2025-11-25 14:13:30|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|1
1764080030000|2025-11-25 14:13:50|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|146
1764080040000|2025-11-25 14:14:00|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|81
1764080050000|2025-11-25 14:14:10|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|16
1764080060000|2025-11-25 14:14:20|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|27
1764080070000|2025-11-25 14:14:30|||||||||4
1764080080000|2025-11-25 14:14:40|||||||||28
1764080090000|2025-11-25 14:14:50|239.87|239.79|239.97|239.89|239.97|239.89|239.87|239.79|79
1764080100000|2025-11-25 14:15:00|||||||||100
1764080110000|2025-11-25 14:15:10|||||||||102
1764080120000|2025-11-25 14:15:20|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|140
1764080130000|2025-11-25 14:15:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|49
1764080140000|2025-11-25 14:15:40|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|57
1764080150000|2025-11-25 14:15:50|239.87|239.79|239.87|239.74|239.87|239.79|239.82|239.74|0
1764080160000|2025-11-25 14:16:00|239.82|239.79|239.82|239.74|239.87|239.79|239.82|239.74|21
1764080170000|2025-11-25 14:16:10|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.74|6
1764080180000|2025-11-25 14:16:20||239.74||239.74||239.79||239.74|12
1764080190000|2025-11-25 14:16:30|239.82|239.79|239.87|239.79|239.87|239.79|239.82|239.79|5
1764080200000|2025-11-25 14:16:40|239.82|239.74|239.87|239.79|239.87|239.79|239.77|239.69|181
1764080220000|2025-11-25 14:17:00|||||||||1
1764080230000|2025-11-25 14:17:10|||||||||1
1764080240000|2025-11-25 14:17:20|239.92|239.84|239.92|239.79|239.92|239.84|239.87|239.79|30
1764080250000|2025-11-25 14:17:30|239.87||239.92||239.92||239.87||19
1764080260000|2025-11-25 14:17:40||239.84||239.84||239.84||239.84|10
1764080270000|2025-11-25 14:17:50|239.97||239.92||239.97||239.92||27
1764080280000|2025-11-25 14:18:00|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|28
1764080300000|2025-11-25 14:18:20|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|38
1764080310000|2025-11-25 14:18:30|||||||||21
1764080320000|2025-11-25 14:18:40|240.12|240.04|240.12|240.04|240.17|240.04|240.12|240.04|91
1764080330000|2025-11-25 14:18:50|||||||||1
1764080340000|2025-11-25 14:19:00|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|77
1764080350000|2025-11-25 14:19:10|240.17|240.09|240.17|240.04|240.17|240.09|240.12|240.04|40
1764080360000|2025-11-25 14:19:20|240.12|240.09|240.17|240.04|240.17|240.09|240.12|240.04|11
1764080370000|2025-11-25 14:19:30|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.09|1
1764080380000|2025-11-25 14:19:40|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.09|53
1764080390000|2025-11-25 14:19:50|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.04|76
1764080400000|2025-11-25 14:20:00|240.22|240.04|240.17|240.09|240.22|240.14|240.17|240.04|1
1764080410000|2025-11-25 14:20:10|||||||||14
1764080420000|2025-11-25 14:20:20|240.12|240.04|240.17|240.04|240.17|240.09|240.12|240.04|31
1764080430000|2025-11-25 14:20:30|240.12||240.12||240.12||240.12||0
1764080440000|2025-11-25 14:20:40|||||||||120
1764080450000|2025-11-25 14:20:50|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.04|185
1764080460000|2025-11-25 14:21:00|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|108
1764080470000|2025-11-25 14:21:10||239.99||240.04||240.04||239.99|69
1764080480000|2025-11-25 14:21:20|||||||||7
1764080490000|2025-11-25 14:21:30||239.99||240.04||240.04||239.99|32
1764080500000|2025-11-25 14:21:40||239.99||240.04||240.04||239.99|20
1764080510000|2025-11-25 14:21:50|||||||||75
1764080520000|2025-11-25 14:22:00|240.17|240.09|240.17|240.09|240.17|240.09|240.12|240.09|22
1764080530000|2025-11-25 14:22:10|240.22|240.14|240.17|240.04|240.22|240.14|240.12|240.04|60
1764080540000|2025-11-25 14:22:20|240.12||240.17||240.17||240.12||0
1764080550000|2025-11-25 14:22:30||240.09||240.09||240.09||240.09|0
1764080560000|2025-11-25 14:22:40|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|14
1764080570000|2025-11-25 14:22:50|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|14
1764080580000|2025-11-25 14:23:00|240.17||240.12||240.17||240.12||0
1764080590000|2025-11-25 14:23:10|240.17||240.17||240.17||240.17||20
1764080600000|2025-11-25 14:23:20|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.09|0
1764080610000|2025-11-25 14:23:30|240.12|240.04|240.17|240.09|240.17|240.09|240.12|240.04|115
1764080620000|2025-11-25 14:23:40|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|81
1764080630000|2025-11-25 14:23:50|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|8
1764080640000|2025-11-25 14:24:00|240.22|240.09|240.12|240.04|240.22|240.14|240.12|240.04|403
1764080650000|2025-11-25 14:24:10|240.17||240.12||240.17||240.12||0
1764080660000|2025-11-25 14:24:20|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|0
1764080680000|2025-11-25 14:24:40|240.12|240.04|240.17|240.04|240.17|240.09|240.12|240.04|35
1764080690000|2025-11-25 14:24:50|240.12|240.09|240.12|240.04|240.12|240.09|240.12|240.04|71
1764080700000|2025-11-25 14:25:00|240.07|239.99|240.07|239.99|240.12|239.99|240.07|239.99|84
1764080710000|2025-11-25 14:25:10|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|8
1764080720000|2025-11-25 14:25:20|240.12|240.04|240.12|239.99|240.12|240.04|240.12|239.99|2
1764080730000|2025-11-25 14:25:30|240.07|240.04|240.02|239.94|240.07|240.04|240.02|239.94|51
1764080750000|2025-11-25 14:25:50|240.07|239.99|240.07|239.99|240.07|239.99|240.02|239.94|11
1764080760000|2025-11-25 14:26:00|240.02|239.94|240.02|239.94|240.02|239.99|240.02|239.94|0
1764080770000|2025-11-25 14:26:10|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|1
1764080780000|2025-11-25 14:26:20|240.12|240.04|240.17|240.04|240.17|240.04|240.12|240.04|25
1764080790000|2025-11-25 14:26:30|240.22|240.09|240.22|240.14|240.22|240.14|240.22|240.09|12
1764080800000|2025-11-25 14:26:40|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|60
1764080810000|2025-11-25 14:26:50||240.14||240.19||240.19||240.14|29
1764080830000|2025-11-25 14:27:10|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|283
1764080840000|2025-11-25 14:27:20|||||||||119
1764080850000|2025-11-25 14:27:30|240.37|240.19|240.32|240.19|240.37|240.24|240.32|240.19|95
1764080860000|2025-11-25 14:27:40|240.27|240.14|240.22|240.14|240.27|240.14|240.22|240.14|33
1764080870000|2025-11-25 14:27:50|||||||||5
1764080880000|2025-11-25 14:28:00|240.27|240.09|240.22|240.14|240.27|240.14|240.22|240.09|52
1764080930000|2025-11-25 14:28:50|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|43
1764080940000|2025-11-25 14:29:00|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|54
1764080950000|2025-11-25 14:29:10|240.22|240.14|240.22|240.09|240.22|240.14|240.22|240.09|23
1764080960000|2025-11-25 14:29:20|240.17|240.14|240.17|240.09|240.22|240.14|240.17|240.09|21
1764080970000|2025-11-25 14:29:30|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|25
1764080980000|2025-11-25 14:29:40|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|8
1764080990000|2025-11-25 14:29:50|||||||||9
1764081000000|2025-11-25 14:30:00|240.12|239.99|240.02|239.94|240.12|240.04|239.97|239.89|355
1764081010000|2025-11-25 14:30:10|240.07|239.99|240.07|239.94|240.07|239.99|240.07|239.94|78
1764081020000|2025-11-25 14:30:20|240.02|239.99|240.02|239.89|240.02|239.99|239.97|239.89|68
1764081030000|2025-11-25 14:30:30|239.97|239.94|240.02|239.94|240.02|239.94|239.97|239.89|7
1764081040000|2025-11-25 14:30:40|239.97|239.89|240.02|239.89|240.02|239.94|239.97|239.89|7
1764081050000|2025-11-25 14:30:50|239.97|239.84|239.97|239.84|239.97|239.89|239.92|239.84|39
1764081060000|2025-11-25 14:31:00|239.92|239.89|240.07|239.99|240.07|239.99|239.92|239.84|20
1764081070000|2025-11-25 14:31:10|240.02|239.94|240.02|239.94|240.07|239.99|240.02|239.94|255
1764081080000|2025-11-25 14:31:20|240.07||240.02||240.07||240.02||11
1764081090000|2025-11-25 14:31:30|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|25
1764081100000|2025-11-25 14:31:40|240.17||240.12||240.17||240.12||35
1764081110000|2025-11-25 14:31:50|240.17||240.12||240.17||240.12||0
1764081120000|2025-11-25 14:32:00|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|98
1764081130000|2025-11-25 14:32:10|240.17|240.09|240.17|240.09|240.27|240.19|240.17|240.09|76
1764081140000|2025-11-25 14:32:20|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|81
1764081150000|2025-11-25 14:32:30|240.22|240.14|240.27|240.14|240.27|240.14|240.22|240.14|41
1764081160000|2025-11-25 14:32:40|240.22||240.22||240.27||240.22||30
1764081170000|2025-11-25 14:32:50|240.27|240.19|240.22|240.14|240.27|240.19|240.22|240.14|40
1764081180000|2025-11-25 14:33:00|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.14|6
1764081190000|2025-11-25 14:33:10|240.32|240.14|240.22|240.14|240.32|240.14|240.22|240.14|56
1764081200000|2025-11-25 14:33:20|240.17|240.09|240.27|240.19|240.27|240.19|240.17|240.09|52
1764081210000|2025-11-25 14:33:30|240.22|240.14|240.32|240.19|240.32|240.19|240.22|240.14|48
1764081220000|2025-11-25 14:33:40|240.37|240.24|240.42|240.29|240.42|240.29|240.37|240.19|139
1764081230000|2025-11-25 14:33:50|240.37|240.34|240.42|240.34|240.47|240.39|240.37|240.29|314
1764081240000|2025-11-25 14:34:00|240.47|240.39|240.47|240.39|240.47|240.39|240.42|240.39|8
1764081250000|2025-11-25 14:34:10|240.52|240.44|240.47|240.39|240.52|240.44|240.47|240.39|100
1764081260000|2025-11-25 14:34:20|240.52|240.34|240.37|240.29|240.52|240.39|240.37|240.29|100
1764081270000|2025-11-25 14:34:30|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|15
1764081280000|2025-11-25 14:34:40|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.29|12
1764081290000|2025-11-25 14:34:50||240.29||240.34||240.34||240.29|11
1764081300000|2025-11-25 14:35:00|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|5
1764081310000|2025-11-25 14:35:10|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|100
1764081320000|2025-11-25 14:35:20|240.32|240.14|240.27|240.19|240.32|240.19|240.22|240.14|10
1764081330000|2025-11-25 14:35:30|240.32||240.27||240.32||240.27||117
1764081340000|2025-11-25 14:35:40|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|31
1764081350000|2025-11-25 14:35:50|240.32|240.24|240.32|240.24|240.32|240.24|240.27|240.19|4
1764081360000|2025-11-25 14:36:00|240.37|240.29|240.37|240.29|240.37|240.29|240.32|240.24|4
1764081370000|2025-11-25 14:36:10|240.42||240.42||240.42||240.37||2
1764081380000|2025-11-25 14:36:20|240.37|240.24|240.37|240.29|240.37|240.29|240.32|240.24|24
1764081390000|2025-11-25 14:36:30|240.32|240.24|240.32|240.24|240.37|240.29|240.32|240.24|18
1764081400000|2025-11-25 14:36:40|240.37|240.29|240.37|240.29|240.37|240.29|240.32|240.19|937
1764081410000|2025-11-25 14:36:50|240.32|240.24|240.32|240.24|240.32|240.29|240.32|240.24|19
1764081420000|2025-11-25 14:37:00|240.42|240.34|240.37|240.29|240.42|240.34|240.37|240.29|9
1764081430000|2025-11-25 14:37:10|||||||||241
1764081440000|2025-11-25 14:37:20|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.34|47
1764081450000|2025-11-25 14:37:30|||||||||3
1764081460000|2025-11-25 14:37:40|240.47|240.39|240.47|240.39|240.47|240.39|240.42|240.39|61
1764081470000|2025-11-25 14:37:50|||||||||14
1764081480000|2025-11-25 14:38:00|||||||||5
1764081490000|2025-11-25 14:38:10|||||||||12
1764081500000|2025-11-25 14:38:20|240.52||240.47||240.52||240.47||34
1764081510000|2025-11-25 14:38:30|||||||||2
1764081520000|2025-11-25 14:38:40|240.52|240.34|240.47|240.39|240.52|240.39|240.42|240.34|102
1764081540000|2025-11-25 14:39:00|240.52|240.44|240.47|240.39|240.52|240.44|240.47|240.39|49
1764081550000|2025-11-25 14:39:10|240.52|240.44|240.42|240.34|240.52|240.44|240.42|240.34|66
1764081560000|2025-11-25 14:39:20|240.37|240.29|240.42|240.29|240.42|240.34|240.37|240.29|144
1764081570000|2025-11-25 14:39:30|240.37|240.24|240.32|240.24|240.37|240.24|240.27|240.19|37
1764081580000|2025-11-25 14:39:40||240.19||240.24||240.24||240.19|0
1764081590000|2025-11-25 14:39:50|240.27|240.19|240.32|240.24|240.37|240.29|240.27|240.19|38
1764081600000|2025-11-25 14:40:00|240.27|240.19|240.32|240.24|240.32|240.24|240.22|240.14|109
1764081610000|2025-11-25 14:40:10|240.27|240.19|240.27|240.19|240.32|240.24|240.27|240.19|22
1764081620000|2025-11-25 14:40:20|240.32|240.24|240.32|240.24|240.37|240.29|240.32|240.24|15
1764081630000|2025-11-25 14:40:30|240.27|240.19|240.27|240.19|240.32|240.24|240.27|240.19|182
1764081640000|2025-11-25 14:40:40|240.32||240.27||240.32||240.27||89
1764081650000|2025-11-25 14:40:50|240.32|240.24|240.22|240.14|240.32|240.24|240.22|240.14|23
1764081660000|2025-11-25 14:41:00|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|166
1764081670000|2025-11-25 14:41:10|240.17|240.14|240.27|240.19|240.27|240.19|240.17|240.09|12
1764081680000|2025-11-25 14:41:20|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|42
1764081690000|2025-11-25 14:41:30|240.32|240.24|240.27|240.19|240.32|240.24|240.22|240.14|38
1764081700000|2025-11-25 14:41:40|240.22|240.14|240.17|240.09|240.27|240.14|240.17|240.09|26
1764081710000|2025-11-25 14:41:50|240.22|240.14|240.22|240.09|240.22|240.14|240.17|240.09|16
1764081720000|2025-11-25 14:42:00|240.17|240.14|240.17|240.09|240.22|240.14|240.17|240.09|50
1764081730000|2025-11-25 14:42:10|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|111
1764081740000|2025-11-25 14:42:20|240.12|240.04|240.07|239.99|240.12|240.04|240.07|239.99|1
1764081760000|2025-11-25 14:42:40|240.02|239.94|239.97|239.89|240.02|239.94|239.97|239.89|44
1764081770000|2025-11-25 14:42:50|240.02||240.02||240.02||239.97||13
1764081780000|2025-11-25 14:43:00|239.97||239.97||239.97||239.97||37
1764081790000|2025-11-25 14:43:10|239.92|239.79|239.77|239.69|239.92|239.79|239.77|239.69|153
1764081800000|2025-11-25 14:43:20|239.72|239.64|239.77|239.69|239.87|239.74|239.72|239.64|294
1764081810000|2025-11-25 14:43:30|239.82|239.64|239.77|239.69|239.82|239.69|239.77|239.64|14
1764081820000|2025-11-25 14:43:40|239.72|239.64|239.77|239.69|239.82|239.69|239.72|239.64|7
1764081830000|2025-11-25 14:43:50|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|15
1764081840000|2025-11-25 14:44:00|239.72|239.64|239.77|239.69|239.82|239.74|239.72|239.64|41
1764081850000|2025-11-25 14:44:10|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.59|46
1764081860000|2025-11-25 14:44:20|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|1
1764081870000|2025-11-25 14:44:30|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|166
1764081880000|2025-11-25 14:44:40|239.67|239.59|239.62|239.54|239.72|239.64|239.62|239.54|90
1764081890000|2025-11-25 14:44:50|239.67|239.49|239.67|239.59|239.72|239.59|239.67|239.49|244
1764081900000|2025-11-25 14:45:00|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|40
1764081910000|2025-11-25 14:45:10|239.57|239.44|239.57|239.49|239.57|239.49|239.52|239.44|83
1764081920000|2025-11-25 14:45:20|239.62|239.44|239.62|239.54|239.62|239.54|239.52|239.44|157
1764081930000|2025-11-25 14:45:30|239.67|239.49|239.57|239.49|239.67|239.59|239.57|239.49|198
1764081940000|2025-11-25 14:45:40|239.62|239.44|239.52|239.44|239.62|239.44|239.52|239.44|21
1764081950000|2025-11-25 14:45:50|239.57|239.49|239.62|239.54|239.67|239.54|239.57|239.49|158
1764081960000|2025-11-25 14:46:00|239.57|239.49|239.57|239.49|239.62|239.54|239.57|239.49|20
1764081970000|2025-11-25 14:46:10|239.62|239.54|239.62|239.49|239.67|239.59|239.57|239.49|132
1764081980000|2025-11-25 14:46:20|239.67|239.54|239.62|239.49|239.72|239.59|239.62|239.49|18
1764081990000|2025-11-25 14:46:30|239.67|239.54|239.57|239.49|239.67|239.54|239.57|239.49|39
1764082000000|2025-11-25 14:46:40|239.62|239.54|239.67|239.59|239.72|239.59|239.57|239.54|120
1764082010000|2025-11-25 14:46:50|239.72|239.64|239.67|239.59|239.72|239.64|239.62|239.54|40
1764082020000|2025-11-25 14:47:00|239.72|239.54|239.77|239.64|239.77|239.64|239.72|239.54|35
1764082030000|2025-11-25 14:47:10|239.72|239.59|239.72|239.59|239.72|239.64|239.72|239.59|36
1764082040000|2025-11-25 14:47:20|239.67|239.64|239.62|239.54|239.72|239.64|239.62|239.54|62
1764082050000|2025-11-25 14:47:30|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|11
1764082060000|2025-11-25 14:47:40|239.57|239.49|239.57|239.49|239.62|239.54|239.57|239.49|44
1764082070000|2025-11-25 14:47:50|239.52|239.39|239.47|239.39|239.52|239.44|239.47|239.39|86
1764082080000|2025-11-25 14:48:00|239.42|239.34|239.42|239.34|239.42|239.34|239.37|239.24|79
1764082090000|2025-11-25 14:48:10|239.47|239.39|239.47|239.39|239.52|239.39|239.47|239.39|162
1764082100000|2025-11-25 14:48:20|239.42|239.34|239.32|239.24|239.42|239.39|239.32|239.24|35
1764082110000|2025-11-25 14:48:30|239.37|239.29|239.17|239.09|239.37|239.29|239.17|239.09|133
1764082120000|2025-11-25 14:48:40|239.12|239.04|239.22|239.14|239.27|239.14|239.12|239.04|77
1764082130000|2025-11-25 14:48:50|239.17|239.09|239.22|239.09|239.27|239.14|239.17|239.09|86
1764082140000|2025-11-25 14:49:00|239.17|239.04|239.12|239.04|239.17|239.09|239.07|238.99|82
1764082150000|2025-11-25 14:49:10|239.07|238.99|239.07|238.99|239.12|239.04|239.07|238.94|333
1764082160000|2025-11-25 14:49:20|239.12|238.94|239.07|238.99|239.12|238.99|239.02|238.94|49
1764082170000|2025-11-25 14:49:30|239.02|238.94|239.02|238.94|239.02|238.94|239.02|238.94|452
1764082180000|2025-11-25 14:49:40|||||||||114
1764082190000|2025-11-25 14:49:50|238.97|238.89|238.97|238.89|239.02|238.89|238.97|238.89|105
1764082200000|2025-11-25 14:50:00|239.02|238.94|238.92|238.84|239.02|238.94|238.92|238.79|84
1764082210000|2025-11-25 14:50:10|238.87|238.79|238.92|238.79|238.92|238.79|238.82|238.74|297
1764082220000|2025-11-25 14:50:20|238.87|238.84|238.97|238.84|239.02|238.89|238.87|238.79|111
1764082230000|2025-11-25 14:50:30|238.92|238.89|239.02|238.94|239.02|238.94|238.92|238.84|107
1764082240000|2025-11-25 14:50:40|238.97|238.89|239.07|238.99|239.12|238.99|238.97|238.89|247
1764082250000|2025-11-25 14:50:50|239.12|239.04|239.12|239.04|239.17|239.09|239.07|238.99|58
1764082260000|2025-11-25 14:51:00|239.17|239.09|239.22|239.14|239.27|239.14|239.17|239.09|45
1764082270000|2025-11-25 14:51:10|239.27|239.19|239.27|239.19|239.32|239.19|239.22|239.14|101
1764082280000|2025-11-25 14:51:20|239.32|239.24|239.32|239.24|239.37|239.29|239.27|239.24|157
1764082290000|2025-11-25 14:51:30|239.37|239.29|239.22|239.14|239.37|239.29|239.22|239.14|33
1764082300000|2025-11-25 14:51:40|239.27|239.19|239.27|239.19|239.32|239.19|239.22|239.14|11
1764082310000|2025-11-25 14:51:50|239.32|239.24|239.32|239.19|239.32|239.24|239.27|239.19|55
1764082320000|2025-11-25 14:52:00|239.27|239.24|239.42|239.34|239.42|239.34|239.27|239.24|83
1764082330000|2025-11-25 14:52:10|239.37|239.29|239.32|239.24|239.42|239.34|239.27|239.19|183
1764082340000|2025-11-25 14:52:20|239.37|239.29|239.42|239.34|239.42|239.34|239.37|239.29|64
1764082350000|2025-11-25 14:52:30|239.37|239.29|239.37|239.29|239.37|239.34|239.37|239.29|88
1764082360000|2025-11-25 14:52:40|239.32|239.24|239.32|239.24|239.32|239.29|239.32|239.24|22
1764082370000|2025-11-25 14:52:50|239.37|239.29|239.32|239.24|239.37|239.29|239.32|239.24|46
1764082380000|2025-11-25 14:53:00|239.37|239.19|239.27|239.19|239.37|239.24|239.27|239.19|39
1764082390000|2025-11-25 14:53:10|239.22|239.14|239.27|239.19|239.27|239.19|239.22|239.14|103
1764082400000|2025-11-25 14:53:20|239.22|239.14|239.22|239.14|239.22|239.19|239.22|239.14|0
1764082410000|2025-11-25 14:53:30|239.27|239.19|239.27|239.14|239.27|239.19|239.22|239.09|47
1764082420000|2025-11-25 14:53:40|239.22|239.19|239.32|239.24|239.32|239.24|239.22|239.19|17
1764082430000|2025-11-25 14:53:50|239.27|239.19|239.32|239.24|239.32|239.24|239.27|239.19|29
1764082440000|2025-11-25 14:54:00|239.37|239.29|239.52|239.39|239.52|239.39|239.37|239.29|137
1764082450000|2025-11-25 14:54:10|239.57|239.44|239.57|239.49|239.57|239.49|239.52|239.39|33
1764082460000|2025-11-25 14:54:20|239.62||239.57||239.62||239.57||26
1764082470000|2025-11-25 14:54:30|239.52|239.44|239.52|239.44|239.57|239.44|239.52|239.44|147
1764082480000|2025-11-25 14:54:40|239.57|239.39|239.52|239.39|239.57|239.44|239.47|239.39|30
1764082490000|2025-11-25 14:54:50|239.57|239.44|239.57|239.49|239.57|239.49|239.57|239.44|20
1764082500000|2025-11-25 14:55:00|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|79
1764082510000|2025-11-25 14:55:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|35
1764082530000|2025-11-25 14:55:30|239.72|239.64|239.62|239.54|239.72|239.64|239.62|239.54|79
1764082540000|2025-11-25 14:55:40|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|72
1764082550000|2025-11-25 14:55:50|239.62|239.54|239.57|239.49|239.62|239.54|239.57|239.49|5
1764082560000|2025-11-25 14:56:00|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.49|23
1764082570000|2025-11-25 14:56:10|239.57|239.49|239.57|239.49|239.62|239.49|239.57|239.49|105
1764082580000|2025-11-25 14:56:20|239.62|239.54|239.62|239.54|239.62|239.54|239.57|239.54|70
1764082590000|2025-11-25 14:56:30|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.49|178
1764082600000|2025-11-25 14:56:40|239.67|239.49|239.62|239.54|239.67|239.54|239.62|239.49|3
1764082610000|2025-11-25 14:56:50|239.67||239.62||239.67||239.62||43
1764082620000|2025-11-25 14:57:00|239.67|239.59|239.77|239.69|239.77|239.69|239.67|239.59|37
1764082630000|2025-11-25 14:57:10|239.82|239.74|239.87|239.79|239.87|239.79|239.77|239.74|3
1764082640000|2025-11-25 14:57:20|239.92|239.84|239.92|239.84|239.92|239.84|239.87|239.84|6
1764082650000|2025-11-25 14:57:30|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|88
1764082660000|2025-11-25 14:57:40|239.87|239.79|239.92|239.79|239.92|239.84|239.87|239.79|57
1764082670000|2025-11-25 14:57:50|239.87|239.84|239.77|239.64|239.87|239.84|239.77|239.64|27
1764082680000|2025-11-25 14:58:00|239.82|239.69|239.82|239.74|239.82|239.74|239.82|239.69|9
1764082690000|2025-11-25 14:58:10|239.77|239.69|239.77|239.69|239.82|239.74|239.77|239.69|54
1764082700000|2025-11-25 14:58:20|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|78
1764082710000|2025-11-25 14:58:30|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.74|10
1764082720000|2025-11-25 14:58:40|239.87|239.79|239.92|239.79|239.92|239.79|239.87|239.79|84
1764082730000|2025-11-25 14:58:50|239.87||239.92||239.92||239.87||50
1764082740000|2025-11-25 14:59:00|239.97|239.84|240.02|239.94|240.02|239.94|239.97|239.84|352
1764082750000|2025-11-25 14:59:10||239.89||239.89||239.89||239.89|1
1764082760000|2025-11-25 14:59:20||239.94||239.94||239.94||239.94|0
1764082770000|2025-11-25 14:59:30|240.07|239.99|240.12|239.99|240.12|239.99|240.07|239.99|137
1764082780000|2025-11-25 14:59:40|240.07||240.07||240.12||240.07||1196
1764082790000|2025-11-25 14:59:50|240.02|239.94|240.07|239.94|240.07|239.94|240.02|239.89|70
1764082800000|2025-11-25 15:00:00|240.12|239.99|240.07|239.94|240.12|239.99|240.07|239.94|41
1764082810000|2025-11-25 15:00:10|240.02|239.89|240.02|239.89|240.07|239.94|240.02|239.89|15
1764082820000|2025-11-25 15:00:20|239.97|239.84|239.87|239.79|239.97|239.89|239.87|239.79|68
1764082830000|2025-11-25 15:00:30|239.92||239.87||239.92||239.87||15
1764082850000|2025-11-25 15:00:50|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|215
1764082860000|2025-11-25 15:01:00|239.87|239.69|239.77|239.69|239.87|239.69|239.77|239.64|107
1764082870000|2025-11-25 15:01:10|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|51
1764082880000|2025-11-25 15:01:20|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.59|9
1764082890000|2025-11-25 15:01:30|239.67|239.59|239.72|239.64|239.77|239.64|239.67|239.59|136
1764082900000|2025-11-25 15:01:40|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|57
1764082910000|2025-11-25 15:01:50|239.72|239.64|239.72|239.64|239.77|239.64|239.72|239.64|167
1764082920000|2025-11-25 15:02:00|239.77|239.69|239.62|239.54|239.77|239.69|239.62|239.54|75
1764082930000|2025-11-25 15:02:10|239.67|239.49|239.67|239.54|239.67|239.54|239.67|239.49|197
1764082940000|2025-11-25 15:02:20|239.62|239.59|239.62|239.54|239.62|239.59|239.62|239.54|61
1764082950000|2025-11-25 15:02:30|239.67|239.49|239.57|239.49|239.67|239.54|239.57|239.49|52
1764082960000|2025-11-25 15:02:40|239.62|239.54|239.57|239.44|239.62|239.54|239.52|239.44|8
1764082970000|2025-11-25 15:02:50|239.62|239.49|239.57|239.49|239.62|239.54|239.57|239.49|11
1764082980000|2025-11-25 15:03:00|239.62|239.54|239.52|239.44|239.62|239.54|239.47|239.39|57
1764082990000|2025-11-25 15:03:10|239.57|239.49|239.52|239.39|239.57|239.49|239.47|239.39|20
1764083000000|2025-11-25 15:03:20|239.47|239.44|239.47|239.39|239.52|239.44|239.42|239.34|50
1764083010000|2025-11-25 15:03:30|239.52|239.34|239.47|239.39|239.52|239.39|239.47|239.34|13
1764083020000|2025-11-25 15:03:40|239.42|239.34|239.42|239.34|239.47|239.39|239.42|239.34|8
1764083030000|2025-11-25 15:03:50|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.34|52
1764083040000|2025-11-25 15:04:00|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.39|93
1764083050000|2025-11-25 15:04:10|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|1
1764083060000|2025-11-25 15:04:20|239.57|239.39|239.62|239.54|239.62|239.54|239.57|239.39|25
1764083070000|2025-11-25 15:04:30|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|21
1764083080000|2025-11-25 15:04:40|239.67||239.62||239.67||239.62||3
1764083090000|2025-11-25 15:04:50|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.59|0
1764083100000|2025-11-25 15:05:00|239.62|239.54|239.62|239.54|239.67|239.59|239.62|239.54|75
1764083110000|2025-11-25 15:05:10|239.57|239.49|239.57|239.49|239.62|239.54|239.57|239.49|40
1764083120000|2025-11-25 15:05:20|239.62|239.44|239.57|239.49|239.62|239.54|239.57|239.44|13
1764083130000|2025-11-25 15:05:30|239.62|239.54|239.67|239.59|239.67|239.59|239.57|239.54|3037
1764083140000|2025-11-25 15:05:40|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|22
1764083150000|2025-11-25 15:05:50|239.72|239.54|239.67|239.59|239.72|239.59|239.57|239.49|124
1764083160000|2025-11-25 15:06:00|239.62|239.54|239.62|239.49|239.62|239.54|239.57|239.49|83
1764083170000|2025-11-25 15:06:10|239.57|239.44|239.52|239.44|239.62|239.44|239.52|239.44|19
1764083180000|2025-11-25 15:06:20|239.57|239.39|239.42|239.34|239.57|239.39|239.42|239.34|11
1764083190000|2025-11-25 15:06:30|239.47|239.39|239.47|239.39|239.52|239.39|239.47|239.34|21
1764083200000|2025-11-25 15:06:40|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.34|17
1764083210000|2025-11-25 15:06:50|239.57|239.49|239.57|239.49|239.57|239.49|239.52|239.49|7
1764083220000|2025-11-25 15:07:00|239.62|239.54|239.72|239.64|239.72|239.64|239.62|239.49|235
1764083230000|2025-11-25 15:07:10|239.77|239.69|239.77|239.64|239.77|239.69|239.72|239.64|233
1764083240000|2025-11-25 15:07:20|239.72|239.69|239.72|239.59|239.72|239.69|239.67|239.59|63
1764083250000|2025-11-25 15:07:30|239.67|239.64|239.67|239.59|239.72|239.64|239.67|239.59|46
1764083260000|2025-11-25 15:07:40|239.72|239.54|239.62|239.54|239.72|239.54|239.62|239.54|15
1764083270000|2025-11-25 15:07:50|239.57|239.49|239.62|239.49|239.62|239.54|239.57|239.49|35
1764083280000|2025-11-25 15:08:00|239.67|239.54|239.67|239.54|239.67|239.59|239.62|239.54|16
1764083290000|2025-11-25 15:08:10|239.62||239.62||239.62||239.62||5
1764083300000|2025-11-25 15:08:20|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.54|23
1764083310000|2025-11-25 15:08:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.59|113
1764083320000|2025-11-25 15:08:40|239.67|239.59|239.67|239.59|239.72|239.64|239.67|239.59|111
1764083330000|2025-11-25 15:08:50|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|22
1764083340000|2025-11-25 15:09:00|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|36
1764083350000|2025-11-25 15:09:10|239.67||239.62||239.67||239.62||4
1764083360000|2025-11-25 15:09:20|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.49|69
1764083370000|2025-11-25 15:09:30|239.67||239.62||239.67||239.62||20
1764083380000|2025-11-25 15:09:40|239.67|239.59|239.67|239.59|239.72|239.64|239.67|239.59|37
1764083390000|2025-11-25 15:09:50|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.59|16
1764083400000|2025-11-25 15:10:00|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|65
1764083410000|2025-11-25 15:10:10|239.82|239.59|239.62|239.54|239.82|239.59|239.62|239.54|146
1764083420000|2025-11-25 15:10:20|239.67|239.59|239.62|239.54|239.72|239.59|239.62|239.54|645
1764083430000|2025-11-25 15:10:30|239.67|239.49|239.67|239.59|239.67|239.59|239.67|239.49|397
1764083440000|2025-11-25 15:10:40|239.72|239.54|239.72|239.59|239.72|239.64|239.72|239.54|62
1764083450000|2025-11-25 15:10:50|239.67||239.67||239.72||239.67||27
1764083460000|2025-11-25 15:11:00|239.72|239.64|239.57|239.44|239.72|239.64|239.52|239.44|111
1764083470000|2025-11-25 15:11:10|239.52|239.49|239.47|239.39|239.57|239.49|239.47|239.39|36
1764083480000|2025-11-25 15:11:20|239.52|239.44|239.47|239.39|239.57|239.44|239.47|239.39|2
1764083490000|2025-11-25 15:11:30|239.42|239.34|239.47|239.39|239.47|239.39|239.42|239.34|8
1764083500000|2025-11-25 15:11:40|239.42|239.34|239.47|239.39|239.47|239.39|239.42|239.34|20
1764083510000|2025-11-25 15:11:50|239.52|239.44|239.57|239.44|239.57|239.49|239.52|239.44|71
1764083520000|2025-11-25 15:12:00|239.52|239.39|239.57|239.44|239.57|239.49|239.47|239.39|5
1764083530000|2025-11-25 15:12:10|239.52|239.49|239.47|239.34|239.57|239.49|239.42|239.34|10
1764083540000|2025-11-25 15:12:20|239.42|239.39|239.52|239.44|239.57|239.44|239.42|239.34|8
1764083550000|2025-11-25 15:12:30|239.57|239.39|239.52|239.39|239.57|239.44|239.47|239.39|3
1764083560000|2025-11-25 15:12:40||239.44||239.39||239.44||239.39|0
1764083570000|2025-11-25 15:12:50|239.47|239.44|239.57|239.49|239.57|239.49|239.47|239.39|37
1764083580000|2025-11-25 15:13:00|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.34|25
1764083590000|2025-11-25 15:13:10|239.52|239.44|239.57|239.49|239.57|239.49|239.47|239.39|12
1764083600000|2025-11-25 15:13:20|239.52|239.44|239.47|239.39|239.57|239.49|239.47|239.39|8
1764083610000|2025-11-25 15:13:30|239.52|239.44|239.57|239.44|239.57|239.49|239.52|239.44|72
1764083620000|2025-11-25 15:13:40|239.52|239.49|239.47|239.34|239.52|239.49|239.42|239.34|51
1764083630000|2025-11-25 15:13:50|239.42|239.39|239.57|239.44|239.57|239.44|239.42|239.34|282
1764083640000|2025-11-25 15:14:00|239.52|239.49|239.37|239.29|239.57|239.49|239.37|239.29|334
1764083650000|2025-11-25 15:14:10|239.42|239.34|239.37|239.29|239.42|239.34|239.37|239.29|7
1764083660000|2025-11-25 15:14:20|239.42|239.34|239.42|239.34|239.42|239.34|239.37|239.29|79
1764083670000|2025-11-25 15:14:30|239.47|239.39|239.42|239.34|239.47|239.39|239.42|239.34|64
1764083680000|2025-11-25 15:14:40|239.37|239.29|239.47|239.39|239.47|239.39|239.37|239.29|3
1764083690000|2025-11-25 15:14:50|239.42|239.34|239.52|239.39|239.52|239.39|239.42|239.34|36
1764083700000|2025-11-25 15:15:00|239.47|239.34|239.57|239.44|239.57|239.44|239.47|239.34|10
1764083710000|2025-11-25 15:15:10|239.62|239.49|239.62|239.54|239.62|239.54|239.57|239.49|69
1764083720000|2025-11-25 15:15:20|239.67|239.49|239.62|239.54|239.67|239.54|239.62|239.49|18
1764083730000|2025-11-25 15:15:30|239.57|239.49|239.52|239.44|239.57|239.54|239.52|239.44|6
1764083740000|2025-11-25 15:15:40|239.57|239.49|239.57|239.49|239.57|239.49|239.52|239.44|1
1764083750000|2025-11-25 15:15:50|239.52|239.44|239.52|239.44|239.57|239.49|239.52|239.44|0
1764083760000|2025-11-25 15:16:00|239.47|239.39|239.57|239.44|239.57|239.49|239.47|239.39|13
1764083770000|2025-11-25 15:16:10|239.52|239.49|239.57|239.49|239.57|239.49|239.52|239.44|5
1764083780000|2025-11-25 15:16:20|239.62|239.54|239.67|239.54|239.67|239.59|239.62|239.54|29
1764083790000|2025-11-25 15:16:30|239.62|239.59|239.62|239.54|239.62|239.59|239.57|239.49|46
1764083800000|2025-11-25 15:16:40|239.67|239.49|239.72|239.64|239.72|239.64|239.62|239.49|19
1764083810000|2025-11-25 15:16:50|239.67|239.59|239.67|239.59|239.67|239.64|239.67|239.59|0
1764083820000|2025-11-25 15:17:00|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|124
1764083830000|2025-11-25 15:17:10|239.72|239.64|239.77|239.64|239.77|239.64|239.72|239.64|9
1764083840000|2025-11-25 15:17:20|239.72|239.59|239.72|239.64|239.72|239.64|239.67|239.59|2
1764083850000|2025-11-25 15:17:30|239.67|239.59|239.67|239.59|239.77|239.64|239.67|239.59|10
1764083860000|2025-11-25 15:17:40|239.62|239.54|239.62|239.54|239.67|239.54|239.62|239.54|26
1764083870000|2025-11-25 15:17:50|239.67|239.59|239.77|239.69|239.77|239.69|239.67|239.59|76
1764083880000|2025-11-25 15:18:00|239.72|239.64|239.87|239.79|239.87|239.79|239.72|239.64|17
1764083890000|2025-11-25 15:18:10||239.74||239.79||239.79||239.74|20
1764083900000|2025-11-25 15:18:20|239.92|239.84|239.92|239.84|239.92|239.84|239.87|239.84|44
1764083910000|2025-11-25 15:18:30|239.97|239.89|240.02|239.89|240.02|239.89|239.92|239.84|27
1764083920000|2025-11-25 15:18:40|239.97|239.84|239.92|239.84|239.97|239.89|239.92|239.84|25
1764083930000|2025-11-25 15:18:50|239.97|239.89|239.97|239.84|239.97|239.89|239.97|239.84|39
1764083940000|2025-11-25 15:19:00|239.92|239.89|240.02|239.94|240.02|239.94|239.92|239.89|51
1764083950000|2025-11-25 15:19:10|239.97|239.89|239.87|239.79|239.97|239.94|239.87|239.79|63
1764083960000|2025-11-25 15:19:20|239.92|239.84|239.92|239.84|239.97|239.89|239.87|239.79|7
1764083970000|2025-11-25 15:19:30|239.87|239.79|239.92|239.79|239.92|239.79|239.87|239.79|6
1764083980000|2025-11-25 15:19:40|239.87||239.87||239.92||239.87||1
1764083990000|2025-11-25 15:19:50|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|125
1764084000000|2025-11-25 15:20:00|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.74|68
1764084010000|2025-11-25 15:20:10|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.69|47
1764084020000|2025-11-25 15:20:20|239.77|239.69|239.77|239.69|239.82|239.69|239.77|239.64|60
1764084030000|2025-11-25 15:20:30|239.82|239.74|239.72|239.59|239.87|239.74|239.72|239.59|53
1764084040000|2025-11-25 15:20:40|239.67|239.54|239.67|239.54|239.67|239.59|239.57|239.49|16
1764084050000|2025-11-25 15:20:50|239.72|239.59|239.67|239.54|239.72|239.64|239.67|239.54|12
1764084060000|2025-11-25 15:21:00|239.62|239.59|239.62|239.54|239.62|239.59|239.57|239.49|9
1764084070000|2025-11-25 15:21:10|239.57|239.49|239.62|239.49|239.62|239.54|239.57|239.49|190
1764084080000|2025-11-25 15:21:20|239.67|239.54|239.67|239.54|239.67|239.59|239.62|239.54|77
1764084090000|2025-11-25 15:21:30|239.62|239.59|239.62|239.54|239.62|239.59|239.62|239.49|7
1764084100000|2025-11-25 15:21:40|239.67|239.59|239.62|239.54|239.67|239.59|239.57|239.49|1
1764084110000|2025-11-25 15:21:50|239.57|239.49|239.57|239.49|239.62|239.54|239.57|239.49|8
1764084120000|2025-11-25 15:22:00|239.62|239.54|239.62|239.54|239.72|239.64|239.62|239.54|28
1764084130000|2025-11-25 15:22:10|239.67|239.59|239.57|239.49|239.67|239.59|239.57|239.49|7
1764084140000|2025-11-25 15:22:20|239.52|239.44|239.47|239.39|239.52|239.49|239.47|239.39|39
1764084150000|2025-11-25 15:22:30|239.52|239.44|239.47|239.39|239.57|239.44|239.47|239.39|31
1764084160000|2025-11-25 15:22:40|239.52|239.44|239.52|239.39|239.52|239.44|239.47|239.39|23
1764084170000|2025-11-25 15:22:50|239.47|239.44|239.42|239.34|239.52|239.44|239.42|239.34|2
1764084180000|2025-11-25 15:23:00|239.37|239.29|239.32|239.19|239.37|239.29|239.27|239.19|17
1764084190000|2025-11-25 15:23:10|239.27|239.24|239.22|239.14|239.27|239.24|239.22|239.14|318
1764084200000|2025-11-25 15:23:20|239.27|239.19|239.27|239.19|239.32|239.24|239.22|239.14|42
1764084210000|2025-11-25 15:23:30|239.32|239.24|239.32|239.24|239.32|239.24|239.32|239.19|28
1764084220000|2025-11-25 15:23:40|239.37|239.29|239.42|239.34|239.42|239.34|239.37|239.24|1922
1764084230000|2025-11-25 15:23:50|239.47|239.39|239.37|239.29|239.47|239.39|239.37|239.29|34
1764084240000|2025-11-25 15:24:00|239.32|239.24|239.37|239.24|239.37|239.29|239.32|239.24|13
1764084250000|2025-11-25 15:24:10|239.32|239.29|239.42|239.29|239.42|239.34|239.32|239.29|15
1764084260000|2025-11-25 15:24:20|239.37|239.34|239.42|239.34|239.42|239.34|239.37|239.29|14
1764084270000|2025-11-25 15:24:30|239.37|239.29|239.37|239.29|239.42|239.34|239.37|239.24|139
1764084280000|2025-11-25 15:24:40|239.32|239.24|239.37|239.24|239.37|239.29|239.32|239.24|8
1764084290000|2025-11-25 15:24:50|239.42|239.29|239.37|239.29|239.42|239.29|239.37|239.29|17
1764084300000|2025-11-25 15:25:00|239.42|239.24|239.37|239.24|239.42|239.34|239.32|239.24|1
1764084310000|2025-11-25 15:25:10|239.32|239.29|239.37|239.29|239.42|239.34|239.32|239.29|7
1764084320000|2025-11-25 15:25:20|239.42|239.39|239.52|239.39|239.52|239.39|239.37|239.34|154
1764084330000|2025-11-25 15:25:30|239.47|239.44|239.47|239.39|239.47|239.44|239.47|239.34|27
1764084340000|2025-11-25 15:25:40|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.39|90
1764084350000|2025-11-25 15:25:50|239.47|239.39|239.47|239.39|239.52|239.44|239.47|239.39|9
1764084360000|2025-11-25 15:26:00|239.42|239.34|239.47|239.39|239.52|239.39|239.42|239.29|90
1764084370000|2025-11-25 15:26:10|239.52|239.44|239.57|239.44|239.57|239.49|239.47|239.39|3
1764084380000|2025-11-25 15:26:20||239.49||239.49||239.49||239.44|14
1764084390000|2025-11-25 15:26:30|239.62|239.54|239.57|239.49|239.62|239.54|239.57|239.49|19
1764084400000|2025-11-25 15:26:40|239.62|239.44|239.47|239.39|239.62|239.44|239.47|239.39|16
1764084410000|2025-11-25 15:26:50|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.39|1
1764084420000|2025-11-25 15:27:00|239.47|239.39|239.47|239.34|239.52|239.39|239.42|239.34|18
1764084430000|2025-11-25 15:27:10|239.52|239.39|239.47|239.39|239.52|239.44|239.47|239.39|0
1764084440000|2025-11-25 15:27:20|239.42|239.34|239.42|239.34|239.42|239.39|239.42|239.29|16
1764084450000|2025-11-25 15:27:30|239.37|239.29|239.37|239.24|239.42|239.34|239.32|239.24|125
1764084460000|2025-11-25 15:27:40|239.32|239.29|239.42|239.29|239.42|239.29|239.32|239.24|12
1764084470000|2025-11-25 15:27:50|239.47|239.34|239.47|239.39|239.47|239.39|239.47|239.34|11
1764084480000|2025-11-25 15:28:00|239.42|239.34|239.52|239.39|239.52|239.39|239.42|239.29|25
1764084490000|2025-11-25 15:28:10||239.44||239.44||239.44||239.44|0
1764084500000|2025-11-25 15:28:20|239.47|239.39|239.47|239.39|239.52|239.44|239.47|239.39|15
1764084510000|2025-11-25 15:28:30|239.52||239.47||239.52||239.47||9
1764084520000|2025-11-25 15:28:40|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.39|1
1764084530000|2025-11-25 15:28:50|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.39|0
1764084540000|2025-11-25 15:29:00|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.44|30
1764084550000|2025-11-25 15:29:10|239.57|239.49|239.57|239.49|239.57|239.54|239.57|239.49|15
1764084560000|2025-11-25 15:29:20|||||||||4
1764084570000|2025-11-25 15:29:30|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.54|663
1764084580000|2025-11-25 15:29:40|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|73
1764084590000|2025-11-25 15:29:50|239.67|239.59|239.67|239.59|239.72|239.64|239.67|239.59|8
1764084600000|2025-11-25 15:30:00|239.72|239.64|239.77|239.69|239.82|239.69|239.72|239.64|29
1764084610000|2025-11-25 15:30:10|239.72|239.64|239.72|239.64|239.77|239.64|239.72|239.64|25
1764084620000|2025-11-25 15:30:20|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|46
1764084630000|2025-11-25 15:30:30|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|74
1764084640000|2025-11-25 15:30:40|239.87|239.79|239.87|239.74|239.87|239.79|239.82|239.74|9
1764084650000|2025-11-25 15:30:50|239.82|239.79|239.87|239.74|239.87|239.79|239.82|239.74|10
1764084660000|2025-11-25 15:31:00|239.82|239.79|239.82|239.74|239.87|239.79|239.82|239.74|39
1764084670000|2025-11-25 15:31:10|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|66
1764084680000|2025-11-25 15:31:20|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|73
1764084690000|2025-11-25 15:31:30|239.72|239.64|239.72|239.64|239.72|239.69|239.72|239.59|186
1764084700000|2025-11-25 15:31:40|||||||||70
1764084710000|2025-11-25 15:31:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|94
1764084720000|2025-11-25 15:32:00|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.69|134
1764084730000|2025-11-25 15:32:10|||||||||7
1764084740000|2025-11-25 15:32:20|||||||||8
1764084750000|2025-11-25 15:32:30|239.77|239.69|239.77|239.69|239.82|239.74|239.77|239.69|2
1764084760000|2025-11-25 15:32:40|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|75
1764084770000|2025-11-25 15:32:50||239.69||239.74||239.74||239.69|0
1764084780000|2025-11-25 15:33:00|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|143
1764084790000|2025-11-25 15:33:10|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|24
1764084800000|2025-11-25 15:33:20|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|9
1764084810000|2025-11-25 15:33:30|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.69|31
1764084820000|2025-11-25 15:33:40|239.72|239.64|239.72|239.64|239.72|239.69|239.72|239.64|5
1764084830000|2025-11-25 15:33:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|6
1764084840000|2025-11-25 15:34:00||239.64||239.69||239.69||239.64|32
1764084850000|2025-11-25 15:34:10|239.82|239.74|239.82|239.69|239.82|239.74|239.77|239.69|14
1764084860000|2025-11-25 15:34:20|239.77|239.74|239.77|239.69|239.77|239.74|239.77|239.69|16
1764084870000|2025-11-25 15:34:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|54
1764084880000|2025-11-25 15:34:40|239.77||239.72||239.77||239.72||47
1764084890000|2025-11-25 15:34:50|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|9
1764084900000|2025-11-25 15:35:00|239.62|239.54|239.57|239.49|239.62|239.54|239.52|239.44|226
1764084910000|2025-11-25 15:35:10|239.52|239.44|239.47|239.34|239.52|239.44|239.42|239.34|107
1764084920000|2025-11-25 15:35:20|239.42|239.39|239.42|239.34|239.42|239.39|239.42|239.29|6
1764084930000|2025-11-25 15:35:30|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.34|174
1764084940000|2025-11-25 15:35:40|239.52|239.44|239.47|239.39|239.52|239.44|239.42|239.34|37
1764084950000|2025-11-25 15:35:50|239.52|239.44|239.47|239.39|239.52|239.44|239.47|239.34|32
1764084960000|2025-11-25 15:36:00|239.42|239.34|239.52|239.39|239.52|239.39|239.42|239.34|50
1764084970000|2025-11-25 15:36:10|239.57|239.44|239.62|239.54|239.62|239.54|239.57|239.39|103
1764084980000|2025-11-25 15:36:20|239.52|239.44|239.67|239.54|239.67|239.59|239.52|239.44|49
1764084990000|2025-11-25 15:36:30|239.62|239.59|239.77|239.64|239.77|239.64|239.62|239.59|38
1764085000000|2025-11-25 15:36:40|239.72|239.59|239.72|239.64|239.72|239.64|239.72|239.59|82
1764085010000|2025-11-25 15:36:50|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|5
1764085020000|2025-11-25 15:37:00|239.77|239.69|239.77|239.69|239.82|239.74|239.77|239.69|2663
1764085030000|2025-11-25 15:37:10|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.74|35
1764085040000|2025-11-25 15:37:20|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|108
1764085050000|2025-11-25 15:37:30|239.92||239.87||239.92||239.87||6
1764085060000|2025-11-25 15:37:40|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|1
1764085070000|2025-11-25 15:37:50|||||||||2
1764085080000|2025-11-25 15:38:00|239.77|239.69|239.82|239.69|239.82|239.74|239.77|239.69|29
1764085090000|2025-11-25 15:38:10|239.77|239.74|239.77|239.69|239.82|239.74|239.77|239.69|4
1764085100000|2025-11-25 15:38:20|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|9
1764085110000|2025-11-25 15:38:30|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|27
1764085120000|2025-11-25 15:38:40|239.77||239.72||239.77||239.72||2
1764085130000|2025-11-25 15:38:50|239.77||239.72||239.77||239.72||11
1764085140000|2025-11-25 15:39:00|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|13
1764085150000|2025-11-25 15:39:10|239.77|239.69|239.77|239.69|239.82|239.69|239.77|239.69|10
1764085160000|2025-11-25 15:39:20|||||||||903
1764085170000|2025-11-25 15:39:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|23
1764085180000|2025-11-25 15:39:40|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|28
1764085190000|2025-11-25 15:39:50|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|18
1764085200000|2025-11-25 15:40:00|239.72|239.64|239.72|239.64|239.77|239.69|239.72|239.64|5
1764085210000|2025-11-25 15:40:10|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|22
1764085220000|2025-11-25 15:40:20||239.64||239.69||239.69||239.64|1
1764085230000|2025-11-25 15:40:30|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|210
1764085240000|2025-11-25 15:40:40|239.82|239.74|239.82|239.69|239.82|239.74|239.77|239.69|4
1764085250000|2025-11-25 15:40:50|239.77|239.74|239.77|239.69|239.82|239.74|239.77|239.69|9
1764085260000|2025-11-25 15:41:00|239.82|239.74|239.82|239.69|239.87|239.79|239.77|239.69|7
1764085270000|2025-11-25 15:41:10|239.77|239.74|239.82|239.69|239.82|239.74|239.77|239.69|4
1764085280000|2025-11-25 15:41:20|239.77|239.74|239.82|239.74|239.82|239.74|239.77|239.74|0
1764085300000|2025-11-25 15:41:40|||||||||25
1764085310000|2025-11-25 15:41:50|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|9
1764085320000|2025-11-25 15:42:00|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.79|2
1764085340000|2025-11-25 15:42:20|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|124
1764085350000|2025-11-25 15:42:30|239.87|239.79|239.87|239.79|239.87|239.84|239.87|239.79|14
1764085360000|2025-11-25 15:42:40|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|32
1764085370000|2025-11-25 15:42:50|239.92||239.87||239.92||239.87||3
1764085390000|2025-11-25 15:43:10|239.92||239.87||239.92||239.87||9
1764085400000|2025-11-25 15:43:20|||||||||1
1764085410000|2025-11-25 15:43:30|239.92|239.84|239.92|239.79|239.92|239.84|239.87|239.79|78
1764085420000|2025-11-25 15:43:40|239.87|239.84|239.92|239.84|239.92|239.84|239.87|239.84|31
1764085440000|2025-11-25 15:44:00|239.97|239.89|240.02|239.94|240.02|239.94|239.97|239.89|39
1764085450000|2025-11-25 15:44:10|240.07||240.07||240.07||240.07||3
1764085460000|2025-11-25 15:44:20||239.99||239.99||239.99||239.99|26
1764085470000|2025-11-25 15:44:30|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|37
1764085480000|2025-11-25 15:44:40|||||||||2
1764085490000|2025-11-25 15:44:50|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|333
1764085500000|2025-11-25 15:45:00|240.22||240.17||240.22||240.17||143
1764085510000|2025-11-25 15:45:10|||||||||15
1764085520000|2025-11-25 15:45:20|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.09|71
1764085530000|2025-11-25 15:45:30|||||||||3
1764085540000|2025-11-25 15:45:40|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|30
1764085550000|2025-11-25 15:45:50|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|55
1764085560000|2025-11-25 15:46:00|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|212
1764085570000|2025-11-25 15:46:10|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|111
1764085580000|2025-11-25 15:46:20|240.22|240.14|240.32|240.24|240.32|240.24|240.22|240.14|650
1764085590000|2025-11-25 15:46:30|240.37||240.37||240.37||240.32||83
1764085600000|2025-11-25 15:46:40|240.32|240.29|240.32|240.24|240.32|240.29|240.32|240.24|0
1764085610000|2025-11-25 15:46:50|||||||||1
1764085620000|2025-11-25 15:47:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|67
1764085630000|2025-11-25 15:47:10|240.32||240.27||240.32||240.27||38
1764085640000|2025-11-25 15:47:20|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|37
1764085650000|2025-11-25 15:47:30|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|25
1764085660000|2025-11-25 15:47:40|240.12|240.04|240.17|240.04|240.17|240.04|240.12|240.04|24
1764085670000|2025-11-25 15:47:50|240.12||240.12||240.17||240.12||5
1764085680000|2025-11-25 15:48:00|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|1
1764085690000|2025-11-25 15:48:10|240.22||240.17||240.22||240.17||16
1764085700000|2025-11-25 15:48:20|||||||||2
1764085710000|2025-11-25 15:48:30|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|29
1764085720000|2025-11-25 15:48:40|240.22|240.14|240.22|240.09|240.22|240.14|240.17|240.09|16
1764085730000|2025-11-25 15:48:50|240.17|240.14|240.17|240.09|240.22|240.14|240.17|240.09|57
1764085740000|2025-11-25 15:49:00|||||||||45
1764085760000|2025-11-25 15:49:20|||||||||9
1764085770000|2025-11-25 15:49:30|240.12|240.04|240.22|240.14|240.22|240.14|240.12|240.04|556
1764085780000|2025-11-25 15:49:40|||||||||475
1764085790000|2025-11-25 15:49:50|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.14|105
1764085800000|2025-11-25 15:50:00|240.22|240.14|240.17|240.09|240.22|240.14|240.17|240.09|168
1764085820000|2025-11-25 15:50:20|240.22|240.14|240.12|240.04|240.22|240.14|240.12|240.04|136
1764085830000|2025-11-25 15:50:30|240.17|239.99|240.07|239.99|240.17|239.99|240.07|239.99|53
1764085840000|2025-11-25 15:50:40|240.12||240.12||240.12||240.12||47
1764085850000|2025-11-25 15:50:50|240.07|239.94|240.07|239.94|240.12|239.99|240.02|239.94|155
1764085860000|2025-11-25 15:51:00|240.02|239.99|239.97|239.89|240.07|239.99|239.97|239.89|285
1764085870000|2025-11-25 15:51:10|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.79|1148
1764085880000|2025-11-25 15:51:20|240.02|239.94|240.02|239.89|240.02|239.94|240.02|239.89|27
1764085890000|2025-11-25 15:51:30|239.97|239.94|240.02|239.94|240.02|239.94|239.97|239.94|16
1764085900000|2025-11-25 15:51:40|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|115
1764085910000|2025-11-25 15:51:50|||||||||45
1764085920000|2025-11-25 15:52:00|||||||||34
1764085930000|2025-11-25 15:52:10||239.84||239.84||239.84||239.84|46
1764085940000|2025-11-25 15:52:20|239.92|239.89|239.97|239.89|239.97|239.89|239.92|239.84|38
1764085950000|2025-11-25 15:52:30|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|108
1764085960000|2025-11-25 15:52:40|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|190
1764085970000|2025-11-25 15:52:50|239.87|239.79|239.87|239.79|239.92|239.79|239.87|239.79|42
1764085980000|2025-11-25 15:53:00|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|22
1764085990000|2025-11-25 15:53:10|239.77|239.69|239.77|239.69|239.82|239.74|239.77|239.69|269
1764086000000|2025-11-25 15:53:20|||||||||127
1764086010000|2025-11-25 15:53:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|45
1764086020000|2025-11-25 15:53:40||239.69||239.74||239.74||239.69|32
1764086030000|2025-11-25 15:53:50|239.77|239.69|239.77|239.69|239.82|239.74|239.77|239.69|48
1764086040000|2025-11-25 15:54:00|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|31
1764086050000|2025-11-25 15:54:10|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.69|0
1764086060000|2025-11-25 15:54:20|239.82||239.77||239.82||239.77||10
1764086070000|2025-11-25 15:54:30|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.69|57
1764086080000|2025-11-25 15:54:40|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.74|31
1764086090000|2025-11-25 15:54:50|239.82|239.74|239.82|239.74|239.87|239.74|239.82|239.74|0
1764086100000|2025-11-25 15:55:00|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|899
1764086110000|2025-11-25 15:55:10|239.67|239.59|239.67|239.59|239.72|239.64|239.67|239.59|17
1764086120000|2025-11-25 15:55:20|||||||||22
1764086130000|2025-11-25 15:55:30|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|95
1764086140000|2025-11-25 15:55:40|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|54
1764086150000|2025-11-25 15:55:50|239.62|239.54|239.67|239.54|239.67|239.59|239.62|239.54|33
1764086160000|2025-11-25 15:56:00|239.62|239.49|239.62|239.54|239.67|239.54|239.57|239.49|60
1764086170000|2025-11-25 15:56:10|239.57|239.49|239.57|239.49|239.62|239.54|239.57|239.49|89
1764086200000|2025-11-25 15:56:40|239.52|239.44|239.57|239.49|239.57|239.49|239.52|239.44|52
1764086210000|2025-11-25 15:56:50|239.62|239.54|239.62|239.54|239.62|239.54|239.57|239.49|29
1764086220000|2025-11-25 15:57:00|239.67|239.59|239.67|239.54|239.67|239.59|239.67|239.54|31
1764086230000|2025-11-25 15:57:10|239.62|239.59|239.67|239.59|239.67|239.59|239.62|239.54|61
1764086240000|2025-11-25 15:57:20|||||||||8
1764086250000|2025-11-25 15:57:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|219
1764086260000|2025-11-25 15:57:40|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|43
1764086270000|2025-11-25 15:57:50|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|29
1764086280000|2025-11-25 15:58:00|239.72|239.64|239.72|239.64|239.77|239.69|239.72|239.64|44
1764086290000|2025-11-25 15:58:10|239.77|239.69|239.77|239.69|239.82|239.69|239.77|239.69|234
1764086310000|2025-11-25 15:58:30|||||||||18
1764086320000|2025-11-25 15:58:40||239.64||239.69||239.69||239.64|9
1764086330000|2025-11-25 15:58:50|239.82||239.82||239.82||239.82||8
1764086340000|2025-11-25 15:59:00||239.74||239.74||239.74||239.74|0
1764086350000|2025-11-25 15:59:10|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|66
1764086360000|2025-11-25 15:59:20||239.69||239.74||239.74||239.69|0
1764086370000|2025-11-25 15:59:30|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|11
1764086380000|2025-11-25 15:59:40|||||||||3
1764086400000|2025-11-25 16:00:00|239.87|239.79|239.87|239.79|239.92|239.79|239.82|239.74|97
1764086410000|2025-11-25 16:00:10||239.74||239.79||239.79||239.74|17
1764086420000|2025-11-25 16:00:20|239.92|239.74|239.92|239.79|239.92|239.79|239.92|239.74|46
1764086430000|2025-11-25 16:00:30|239.87|239.84|239.87|239.79|239.92|239.84|239.87|239.79|199
1764086440000|2025-11-25 16:00:40|239.92|239.84|239.92|239.84|239.92|239.84|239.87|239.84|0
1764086450000|2025-11-25 16:00:50|239.87|239.79|239.92|239.84|239.92|239.84|239.87|239.79|58
1764086460000|2025-11-25 16:01:00|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|39
1764086470000|2025-11-25 16:01:10|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|204
1764086480000|2025-11-25 16:01:20|239.82||239.82||239.82||239.82||56
1764086490000|2025-11-25 16:01:30|239.77||239.77||239.77||239.77||126
1764086500000|2025-11-25 16:01:40|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|55
1764086510000|2025-11-25 16:01:50|239.72|239.64|239.72|239.64|239.72|239.69|239.72|239.64|1
1764086520000|2025-11-25 16:02:00|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|23
1764086530000|2025-11-25 16:02:10|239.77||239.72||239.77||239.72||30
1764086540000|2025-11-25 16:02:20|239.67|239.59|239.67|239.54|239.67|239.59|239.67|239.54|13
1764086550000|2025-11-25 16:02:30|239.62||239.62||239.67||239.62||43
1764086560000|2025-11-25 16:02:40|239.67||239.62||239.67||239.62||2
1764086570000|2025-11-25 16:02:50|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.49|156
1764086580000|2025-11-25 16:03:00|239.57|239.49|239.62|239.49|239.62|239.54|239.57|239.49|43
1764086590000|2025-11-25 16:03:10|239.57||239.57||239.57||239.57||3
1764086600000|2025-11-25 16:03:20|239.62|239.54|239.67|239.54|239.67|239.59|239.62|239.49|126
1764086610000|2025-11-25 16:03:30|239.62|239.59|239.67|239.59|239.67|239.59|239.62|239.54|14
1764086620000|2025-11-25 16:03:40||239.54||239.59||239.59||239.54|18
1764086630000|2025-11-25 16:03:50|||||||||5
1764086640000|2025-11-25 16:04:00|239.72|239.54|239.62|239.54|239.72|239.54|239.62|239.54|197
1764086650000|2025-11-25 16:04:10|239.67|239.59|239.72|239.64|239.72|239.64|239.62|239.59|15
1764086660000|2025-11-25 16:04:20|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|57
1764086670000|2025-11-25 16:04:30|239.77||239.72||239.77||239.72||2
1764086680000|2025-11-25 16:04:40|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|10
1764086700000|2025-11-25 16:05:00|239.77|239.69|239.62|239.54|239.77|239.69|239.62|239.54|64
1764086710000|2025-11-25 16:05:10|239.57|239.49|239.62|239.49|239.62|239.49|239.57|239.49|101
1764086720000|2025-11-25 16:05:20|239.57|239.54|239.62|239.54|239.62|239.54|239.57|239.49|0
1764086730000|2025-11-25 16:05:30|239.57|239.49|239.62|239.49|239.62|239.54|239.57|239.49|37
1764086740000|2025-11-25 16:05:40|239.57|239.54|239.57|239.49|239.62|239.54|239.57|239.49|16
1764086750000|2025-11-25 16:05:50|239.62|239.54|239.57|239.49|239.62|239.54|239.57|239.49|27
1764086760000|2025-11-25 16:06:00|239.52|239.44|239.52|239.44|239.57|239.49|239.52|239.44|41
1764086770000|2025-11-25 16:06:10|239.57|239.49|239.52|239.44|239.57|239.49|239.52|239.44|27
1764086780000|2025-11-25 16:06:20|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|0
1764086790000|2025-11-25 16:06:30||239.44||239.44||239.49||239.44|16
1764086800000|2025-11-25 16:06:40|239.52|239.49|239.57|239.44|239.57|239.49|239.52|239.44|7
1764086810000|2025-11-25 16:06:50|239.62|239.49|239.62|239.54|239.62|239.54|239.57|239.49|18
1764086820000|2025-11-25 16:07:00|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|95
1764086830000|2025-11-25 16:07:10|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.54|7
1764086840000|2025-11-25 16:07:20|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|8
1764086850000|2025-11-25 16:07:30|239.67|239.59|239.67|239.54|239.67|239.59|239.67|239.54|16
1764086860000|2025-11-25 16:07:40|239.62|239.59|239.67|239.59|239.67|239.59|239.62|239.59|10
1764086870000|2025-11-25 16:07:50|239.62|239.54|239.62|239.54|239.67|239.59|239.62|239.54|8
1764086880000|2025-11-25 16:08:00|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|11
1764086890000|2025-11-25 16:08:10|239.67||239.62||239.67||239.62||0
1764086900000|2025-11-25 16:08:20|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|16
1764086920000|2025-11-25 16:08:40|239.57|239.49|239.57|239.49|239.57|239.54|239.57|239.49|22
1764086930000|2025-11-25 16:08:50|239.62|239.54|239.62|239.49|239.62|239.54|239.62|239.49|25
1764086940000|2025-11-25 16:09:00||239.54||239.54||239.54||239.54|0
1764086950000|2025-11-25 16:09:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|17
1764086960000|2025-11-25 16:09:20|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.49|346
1764086970000|2025-11-25 16:09:30||239.54||239.59||239.59||239.54|13
1764086980000|2025-11-25 16:09:40|239.62|239.54|239.72|239.59|239.72|239.64|239.62|239.54|44
1764086990000|2025-11-25 16:09:50|239.67|239.64|239.72|239.64|239.77|239.64|239.67|239.59|155
1764087000000|2025-11-25 16:10:00|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.64|32
1764087010000|2025-11-25 16:10:10|239.82||239.77||239.82||239.77||29
1764087020000|2025-11-25 16:10:20|239.82|239.74|239.82|239.74|239.87|239.74|239.82|239.69|49
1764087030000|2025-11-25 16:10:30|239.77|239.64|239.77|239.64|239.77|239.69|239.77|239.64|215
1764087040000|2025-11-25 16:10:40|239.72|239.59|239.72|239.64|239.72|239.64|239.67|239.59|168
1764087050000|2025-11-25 16:10:50|239.77|239.59|239.77|239.64|239.77|239.64|239.72|239.59|163
1764087060000|2025-11-25 16:11:00|239.72|239.69|239.72|239.59|239.77|239.69|239.67|239.59|27
1764087070000|2025-11-25 16:11:10|239.67|239.64|239.72|239.64|239.72|239.64|239.67|239.64|10
1764087080000|2025-11-25 16:11:20|||||||||3
1764087090000|2025-11-25 16:11:30|||||||||901
1764087100000|2025-11-25 16:11:40|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|34
1764087110000|2025-11-25 16:11:50|239.77||239.72||239.77||239.72||53
1764087120000|2025-11-25 16:12:00|239.77|239.69|239.72|239.59|239.77|239.69|239.72|239.59|12
1764087130000|2025-11-25 16:12:10|239.67|239.64|239.72|239.64|239.72|239.64|239.67|239.59|0
1764087140000|2025-11-25 16:12:20||239.59||239.64||239.64||239.59|11
1764087150000|2025-11-25 16:12:30|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|5
1764087160000|2025-11-25 16:12:40|239.67|239.59|239.67|239.59|239.72|239.59|239.67|239.59|3
1764087170000|2025-11-25 16:12:50||239.54||239.54||239.54||239.54|9
1764087180000|2025-11-25 16:13:00|239.62|239.49|239.72|239.64|239.72|239.64|239.62|239.49|15
1764087190000|2025-11-25 16:13:10|239.77||239.77||239.77||239.77||20
1764087200000|2025-11-25 16:13:20|239.72|239.69|239.72|239.64|239.77|239.69|239.72|239.64|43
1764087210000|2025-11-25 16:13:30|||||||||1
1764087220000|2025-11-25 16:13:40|||||||||2
1764087240000|2025-11-25 16:14:00|||||||||1
1764087260000|2025-11-25 16:14:20|239.67|239.59|239.67|239.59|239.67|239.64|239.67|239.59|32
1764087270000|2025-11-25 16:14:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|90
1764087280000|2025-11-25 16:14:40|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.64|12
1764087300000|2025-11-25 16:15:00|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|141
1764087310000|2025-11-25 16:15:10|239.77|239.69|239.77|239.64|239.77|239.69|239.77|239.64|52
1764087320000|2025-11-25 16:15:20|239.72|239.69|239.77|239.69|239.77|239.69|239.72|239.69|23
1764087330000|2025-11-25 16:15:30|||||||||18
1764087350000|2025-11-25 16:15:50|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|106
1764087360000|2025-11-25 16:16:00|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|38
1764087370000|2025-11-25 16:16:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|12
1764087380000|2025-11-25 16:16:20|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.74|24
1764087390000|2025-11-25 16:16:30||239.74||239.79||239.79||239.74|3
1764087410000|2025-11-25 16:16:50|||||||||5
1764087420000|2025-11-25 16:17:00|239.82|239.74|239.87|239.79|239.87|239.79|239.82|239.74|62
1764087430000|2025-11-25 16:17:10|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|8
1764087440000|2025-11-25 16:17:20|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|6
1764087450000|2025-11-25 16:17:30|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|134
1764087460000|2025-11-25 16:17:40|239.72|239.64|239.72|239.64|239.72|239.69|239.72|239.64|21
1764087470000|2025-11-25 16:17:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.64|10
1764087480000|2025-11-25 16:18:00|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|139
1764087490000|2025-11-25 16:18:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|25
1764087500000|2025-11-25 16:18:20|239.62|239.54|239.67|239.54|239.67|239.59|239.62|239.54|26
1764087510000|2025-11-25 16:18:30||239.59||239.59||239.59||239.59|18
1764087520000|2025-11-25 16:18:40|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.59|21
1764087530000|2025-11-25 16:18:50|239.77||239.72||239.77||239.72||128
1764087540000|2025-11-25 16:19:00|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.64|175
1764087550000|2025-11-25 16:19:10|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|68
1764087560000|2025-11-25 16:19:20|239.82|239.74|239.82|239.74|239.82|239.74|239.77|239.74|30
1764087570000|2025-11-25 16:19:30|||||||||5
1764087580000|2025-11-25 16:19:40|||||||||1
1764087590000|2025-11-25 16:19:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|66
1764087600000|2025-11-25 16:20:00|239.82|239.74|239.77|239.69|239.82|239.74|239.77|239.69|59
1764087610000|2025-11-25 16:20:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|25
1764087620000|2025-11-25 16:20:20|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.79|30
1764087630000|2025-11-25 16:20:30|||||||||13
1764087640000|2025-11-25 16:20:40|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|131
1764087650000|2025-11-25 16:20:50|239.87|239.79|239.87|239.79|239.87|239.79|239.82|239.79|65
1764087660000|2025-11-25 16:21:00|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|86
1764087670000|2025-11-25 16:21:10|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|52
1764087680000|2025-11-25 16:21:20|239.87|239.79|239.87|239.79|239.92|239.84|239.87|239.79|25
1764087690000|2025-11-25 16:21:30|||||||||20
1764087700000|2025-11-25 16:21:40|239.92|239.84|239.92|239.79|239.92|239.84|239.92|239.79|89
1764087710000|2025-11-25 16:21:50||239.84||239.84||239.84||239.79|10
1764087720000|2025-11-25 16:22:00|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|74
1764087730000|2025-11-25 16:22:10|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|200
1764087740000|2025-11-25 16:22:20|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|248
1764087750000|2025-11-25 16:22:30|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|26
1764087770000|2025-11-25 16:22:50|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|34
1764087780000|2025-11-25 16:23:00|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|32
1764087790000|2025-11-25 16:23:10|239.82|239.74|239.82|239.69|239.82|239.74|239.82|239.69|100
1764087800000|2025-11-25 16:23:20||239.74||239.74||239.74||239.69|8
1764087810000|2025-11-25 16:23:30|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|0
1764087820000|2025-11-25 16:23:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|1
1764087830000|2025-11-25 16:23:50|239.82|239.74|239.82|239.74|239.87|239.74|239.82|239.74|105
1764087840000|2025-11-25 16:24:00||239.69||239.69||239.74||239.69|18
1764087850000|2025-11-25 16:24:10|239.77|239.64|239.72|239.64|239.77|239.64|239.72|239.64|17
1764087860000|2025-11-25 16:24:20|||||||||1
1764087870000|2025-11-25 16:24:30|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|97
1764087890000|2025-11-25 16:24:50|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|35
1764087900000|2025-11-25 16:25:00|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|3171
1764087910000|2025-11-25 16:25:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|18
1764087920000|2025-11-25 16:25:20|239.77|239.69|239.77|239.69|239.82|239.74|239.77|239.69|2
1764087930000|2025-11-25 16:25:30|||||||||45
1764087940000|2025-11-25 16:25:40|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|2
1764087950000|2025-11-25 16:25:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|27
1764087960000|2025-11-25 16:26:00|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|55
1764087970000|2025-11-25 16:26:10|||||||||1
1764087980000|2025-11-25 16:26:20|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.59|141
1764087990000|2025-11-25 16:26:30|239.67|239.59|239.72|239.64|239.72|239.64|239.67|239.59|84
1764088000000|2025-11-25 16:26:40||239.59||239.64||239.64||239.59|42
1764088010000|2025-11-25 16:26:50|||||||||3
1764088020000|2025-11-25 16:27:00|||||||||11
1764088030000|2025-11-25 16:27:10|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|115
1764088040000|2025-11-25 16:27:20|||||||||54
1764088050000|2025-11-25 16:27:30|||||||||29
1764088060000|2025-11-25 16:27:40|||||||||4
1764088070000|2025-11-25 16:27:50|||||||||15
1764088080000|2025-11-25 16:28:00|||||||||340
1764088090000|2025-11-25 16:28:10|||||||||6
1764088100000|2025-11-25 16:28:20|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|216
1764088110000|2025-11-25 16:28:30|239.72|239.64|239.67|239.59|239.72|239.64|239.67|239.59|197
1764088120000|2025-11-25 16:28:40|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.64|78
1764088130000|2025-11-25 16:28:50|||||||||157
1764088140000|2025-11-25 16:29:00|239.67|239.59|239.67|239.59|239.67|239.64|239.67|239.59|165
1764088150000|2025-11-25 16:29:10|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.64|178
1764088160000|2025-11-25 16:29:20|||||||||40
1764088170000|2025-11-25 16:29:30|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|130
1764088180000|2025-11-25 16:29:40|||||||||108
1764088190000|2025-11-25 16:29:50|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|415
1764088200000|2025-11-25 16:30:00|||||||||598
1764088210000|2025-11-25 16:30:10|239.67|239.59|239.67|239.59|239.72|239.64|239.67|239.59|160
1764088220000|2025-11-25 16:30:20|||||||||819
1764088230000|2025-11-25 16:30:30|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|57
1764088240000|2025-11-25 16:30:40|||||||||6
1764088250000|2025-11-25 16:30:50|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|19
1764088260000|2025-11-25 16:31:00|||||||||18
1764088270000|2025-11-25 16:31:10|||||||||402
1764088280000|2025-11-25 16:31:20|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|263
1764088290000|2025-11-25 16:31:30|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|422
1764088300000|2025-11-25 16:31:40|239.52|239.44|239.52|239.44|239.57|239.49|239.52|239.44|149
1764088310000|2025-11-25 16:31:50|239.57|239.49|239.52|239.44|239.57|239.49|239.52|239.44|346
1764088320000|2025-11-25 16:32:00|239.47|239.39|239.47|239.39|239.47|239.39|239.47|239.39|107
1764088330000|2025-11-25 16:32:10|239.42|239.34|239.42|239.34|239.42|239.34|239.37|239.29|565
1764088340000|2025-11-25 16:32:20|239.47|239.39|239.47|239.39|239.47|239.39|239.42|239.34|283
1764088350000|2025-11-25 16:32:30|||||||||8
1764088360000|2025-11-25 16:32:40|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.39|124
1764088370000|2025-11-25 16:32:50|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|405
1764088380000|2025-11-25 16:33:00|239.62|239.54|239.62|239.54|239.67|239.59|239.62|239.54|242
1764088390000|2025-11-25 16:33:10|||||||||111
1764088400000|2025-11-25 16:33:20|||||||||100
1764088410000|2025-11-25 16:33:30|||||||||150
1764088420000|2025-11-25 16:33:40|239.67|239.59|239.67|239.59|239.72|239.59|239.67|239.59|259
1764088430000|2025-11-25 16:33:50|239.62|239.54|239.62|239.54|239.67|239.59|239.62|239.54|253
1764088440000|2025-11-25 16:34:00|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|201
1764088450000|2025-11-25 16:34:10|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|115
1764088460000|2025-11-25 16:34:20|239.67|239.59|239.57|239.49|239.67|239.59|239.57|239.49|475
1764088470000|2025-11-25 16:34:30|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|9
1764088480000|2025-11-25 16:34:40|239.47|239.39|239.52|239.44|239.52|239.44|239.47|239.39|309
1764088490000|2025-11-25 16:34:50|239.57|239.49|239.57|239.49|239.57|239.49|239.52|239.44|219
1764088500000|2025-11-25 16:35:00|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|279
1764088510000|2025-11-25 16:35:10|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|212
1764088520000|2025-11-25 16:35:20|||||||||16
1764088530000|2025-11-25 16:35:30|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|65
1764088540000|2025-11-25 16:35:40|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|57
1764088550000|2025-11-25 16:35:50|239.57|239.49|239.52|239.44|239.57|239.49|239.52|239.44|45
1764088560000|2025-11-25 16:36:00|239.57|239.49|239.52|239.44|239.57|239.49|239.47|239.39|188
1764088570000|2025-11-25 16:36:10|||||||||30
1764088580000|2025-11-25 16:36:20|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|16
1764088590000|2025-11-25 16:36:30|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|13
1764088600000|2025-11-25 16:36:40|239.57|239.49|239.62|239.54|239.62|239.54|239.57|239.49|19
1764088610000|2025-11-25 16:36:50|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|70
1764088620000|2025-11-25 16:37:00|239.62|239.54|239.52|239.44|239.62|239.54|239.52|239.44|229
1764088630000|2025-11-25 16:37:10|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.44|4
1764088640000|2025-11-25 16:37:20|239.52|239.44|239.57|239.49|239.57|239.49|239.52|239.44|232
1764088650000|2025-11-25 16:37:30|||||||||16
1764088660000|2025-11-25 16:37:40|239.62|239.54|239.57|239.49|239.62|239.54|239.57|239.49|65
1764088670000|2025-11-25 16:37:50|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|6
1764088680000|2025-11-25 16:38:00|||||||||12
1764088690000|2025-11-25 16:38:10|||||||||1
1764088700000|2025-11-25 16:38:20|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.59|111
1764088710000|2025-11-25 16:38:30|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.54|13
1764088720000|2025-11-25 16:38:40|||||||||1900
1764088730000|2025-11-25 16:38:50|239.67||239.67||239.67||239.67||11
1764088740000|2025-11-25 16:39:00|239.72|239.59|239.72|239.64|239.72|239.64|239.67|239.59|25
1764088750000|2025-11-25 16:39:10|239.77|239.69|239.77|239.69|239.77|239.69|239.72|239.64|1572
1764088760000|2025-11-25 16:39:20||239.64||239.69||239.69||239.64|0
1764088770000|2025-11-25 16:39:30|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.59|15
1764088780000|2025-11-25 16:39:40||239.59||239.64||239.64||239.59|6
1764088790000|2025-11-25 16:39:50||239.59||239.64||239.64||239.59|0
1764088800000|2025-11-25 16:40:00|239.77||239.72||239.77||239.72||68
1764088810000|2025-11-25 16:40:10|239.67|239.59|239.67|239.59|239.72|239.59|239.67|239.59|56
1764088820000|2025-11-25 16:40:20|239.62|239.54|239.67|239.59|239.67|239.59|239.62|239.54|141
1764088830000|2025-11-25 16:40:30|239.72|239.64|239.72|239.64|239.72|239.64|239.67|239.59|29
1764088850000|2025-11-25 16:40:50|||||||||2
1764088860000|2025-11-25 16:41:00|239.67|239.59|239.67|239.59|239.72|239.59|239.67|239.59|28
1764088870000|2025-11-25 16:41:10|||||||||39
1764088880000|2025-11-25 16:41:20|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.59|77
1764088910000|2025-11-25 16:41:50|||||||||8
1764088920000|2025-11-25 16:42:00|||||||||117
1764088930000|2025-11-25 16:42:10|239.77|239.69|239.72|239.64|239.77|239.69|239.72|239.64|90
1764088950000|2025-11-25 16:42:30|||||||||2
1764088960000|2025-11-25 16:42:40||239.59||239.64||239.64||239.59|10
1764088970000|2025-11-25 16:42:50|||||||||8
1764088980000|2025-11-25 16:43:00|239.67|239.59|239.67|239.59|239.67|239.59|239.62|239.54|233
1764088990000|2025-11-25 16:43:10|||||||||48
1764089000000|2025-11-25 16:43:20|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|76
1764089020000|2025-11-25 16:43:40|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|123
1764089030000|2025-11-25 16:43:50|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|100
1764089040000|2025-11-25 16:44:00|239.67|239.59|239.62|239.54|239.72|239.59|239.62|239.54|48
1764089050000|2025-11-25 16:44:10|239.67|239.59|239.67|239.54|239.67|239.59|239.62|239.54|0
1764089060000|2025-11-25 16:44:20|239.62|239.59|239.62|239.54|239.67|239.59|239.62|239.54|23
1764089070000|2025-11-25 16:44:30|||||||||2
1764089100000|2025-11-25 16:45:00|239.57|239.49|239.57|239.44|239.57|239.49|239.57|239.44|57
1764089110000|2025-11-25 16:45:10|239.52|239.49|239.52|239.44|239.57|239.49|239.52|239.44|103
1764089120000|2025-11-25 16:45:20||239.39||239.44||239.44||239.39|0
1764089130000|2025-11-25 16:45:30|239.47|239.39|239.52|239.39|239.52|239.44|239.47|239.39|1
1764089140000|2025-11-25 16:45:40|239.47|239.44|239.47|239.39|239.52|239.44|239.47|239.39|0
1764089150000|2025-11-25 16:45:50|239.52||239.47||239.52||239.47||56
1764089160000|2025-11-25 16:46:00|239.52|239.44|239.52|239.44|239.52|239.44|239.47|239.44|21
1764089190000|2025-11-25 16:46:30|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|17
1764089200000|2025-11-25 16:46:40||239.44||239.44||239.44||239.44|2
1764089210000|2025-11-25 16:46:50|239.52|239.49|239.57|239.44|239.57|239.49|239.52|239.44|0
1764089220000|2025-11-25 16:47:00|239.62|239.49|239.57|239.49|239.62|239.54|239.57|239.49|17
1764089250000|2025-11-25 16:47:30|239.62||239.62||239.62||239.57||7
1764089260000|2025-11-25 16:47:40||239.54||239.54||239.54||239.49|86
1764089270000|2025-11-25 16:47:50||239.49||239.54||239.54||239.49|0
1764089280000|2025-11-25 16:48:00||239.49||239.54||239.54||239.49|6
1764089290000|2025-11-25 16:48:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|23
1764089300000|2025-11-25 16:48:20|239.62|239.54|239.62|239.54|239.62|239.59|239.62|239.54|32
1764089310000|2025-11-25 16:48:30|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|73
1764089320000|2025-11-25 16:48:40|239.67||239.62||239.67||239.62||0
1764089330000|2025-11-25 16:48:50|239.67|239.59|239.62|239.54|239.67|239.59|239.62|239.54|50
1764089340000|2025-11-25 16:49:00||239.49||239.54||239.54||239.49|1
1764089350000|2025-11-25 16:49:10|239.67|239.49|239.57|239.49|239.67|239.49|239.57|239.49|29
1764089360000|2025-11-25 16:49:20||239.44||239.49||239.49||239.44|178
1764089370000|2025-11-25 16:49:30|239.52|239.44|239.52|239.44|239.52|239.44|239.52|239.44|13
1764089380000|2025-11-25 16:49:40|||||||||52
1764089390000|2025-11-25 16:49:50|239.57|239.49|239.57|239.49|239.57|239.49|239.57|239.49|37
1764089400000|2025-11-25 16:50:00|239.62|239.54|239.62|239.54|239.62|239.54|239.62|239.49|14
1764089410000|2025-11-25 16:50:10|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|6
1764089430000|2025-11-25 16:50:30|239.72||239.72||239.72||239.72||11
1764089440000|2025-11-25 16:50:40||239.64||239.64||239.64||239.59|29
1764089460000|2025-11-25 16:51:00|239.67|239.59|239.72|239.59|239.72|239.59|239.67|239.59|6
1764089470000|2025-11-25 16:51:10|239.67|239.64|239.67|239.59|239.72|239.64|239.67|239.59|0
1764089480000|2025-11-25 16:51:20|239.72||239.67||239.72||239.67||0
1764089490000|2025-11-25 16:51:30|239.72||239.67||239.72||239.67||0
1764089500000|2025-11-25 16:51:40|239.72||239.67||239.72||239.67||0
1764089510000|2025-11-25 16:51:50|239.72||239.72||239.72||239.72||0
1764089520000|2025-11-25 16:52:00|239.77|239.64|239.77|239.69|239.77|239.69|239.77|239.64|10
1764089530000|2025-11-25 16:52:10|239.72|239.64|239.72|239.64|239.77|239.64|239.72|239.64|2
1764089540000|2025-11-25 16:52:20|239.77||239.77||239.77||239.72||5
1764089550000|2025-11-25 16:52:30|239.72||239.77||239.77||239.72||0
1764089560000|2025-11-25 16:52:40|239.72||239.72||239.77||239.72||5
1764089570000|2025-11-25 16:52:50|239.77||239.72||239.77||239.72||0
1764089590000|2025-11-25 16:53:10|239.77||239.72||239.77||239.72||6
1764089620000|2025-11-25 16:53:40||239.59||239.64||239.64||239.59|22
1764089630000|2025-11-25 16:53:50|239.67|239.59|239.67|239.59|239.67|239.59|239.67|239.59|49
1764089640000|2025-11-25 16:54:00|239.72|239.64|239.72|239.64|239.72|239.64|239.72|239.64|231
1764089650000|2025-11-25 16:54:10|239.77||239.77||239.77||239.77||2
1764089660000|2025-11-25 16:54:20|239.72||239.72||239.77||239.72||6
1764089670000|2025-11-25 16:54:30|239.77||239.72||239.77||239.72||0
1764089690000|2025-11-25 16:54:50|239.77||239.72||239.77||239.72||0
1764089700000|2025-11-25 16:55:00|239.67|239.59|239.72|239.59|239.72|239.59|239.67|239.59|20
1764089710000|2025-11-25 16:55:10|239.67|239.64|239.72|239.64|239.72|239.64|239.67|239.64|0
1764089750000|2025-11-25 16:55:50|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|0
1764089770000|2025-11-25 16:56:10|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.69|31
1764089780000|2025-11-25 16:56:20||239.69||239.74||239.74||239.69|5
1764089790000|2025-11-25 16:56:30|239.87||239.82||239.87||239.82||0
1764089810000|2025-11-25 16:56:50|239.87||239.87||239.87||239.82||51
1764089820000|2025-11-25 16:57:00|239.82|239.79|239.87|239.74|239.87|239.79|239.82|239.74|7
1764089830000|2025-11-25 16:57:10|239.82|239.79|239.87|239.74|239.87|239.79|239.82|239.74|4
1764089840000|2025-11-25 16:57:20|239.82||239.87||239.87||239.82||10
1764089850000|2025-11-25 16:57:30|239.82|239.79|239.82|239.74|239.82|239.79|239.82|239.74|0
1764089860000|2025-11-25 16:57:40|239.87||239.82||239.87||239.82||0
1764089870000|2025-11-25 16:57:50|239.87||239.82||239.87||239.82||0
1764089880000|2025-11-25 16:58:00|239.77|239.69|239.77|239.69|239.77|239.69|239.77|239.69|29
1764089940000|2025-11-25 16:59:00|||||||||4
1764089950000|2025-11-25 16:59:10|239.82||239.82||239.82||239.82||1
1764089960000|2025-11-25 16:59:20|239.77||239.77||239.77||239.77||0
1764089970000|2025-11-25 16:59:30|239.72|239.64|239.77|239.69|239.77|239.69|239.72|239.64|283
1764089980000|2025-11-25 16:59:40|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|33
1764090000000|2025-11-25 17:00:00|239.87|239.69|239.87|239.79|239.87|239.79|239.87|239.69|74
1764090010000|2025-11-25 17:00:10|239.82|239.74|239.87|239.79|240.02|239.94|239.82|239.74|187
1764090020000|2025-11-25 17:00:20|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|5
1764090030000|2025-11-25 17:00:30|239.92|239.84|239.92|239.84|239.97|239.89|239.87|239.79|0
1764090040000|2025-11-25 17:00:40|239.97|239.79|239.92|239.84|239.97|239.84|239.92|239.79|0
1764090050000|2025-11-25 17:00:50|239.87|239.79|239.92|239.79|239.92|239.79|239.87|239.79|0
1764090060000|2025-11-25 17:01:00|239.87|239.74|239.87|239.79|239.87|239.79|239.87|239.74|0
1764090070000|2025-11-25 17:01:10|239.82|239.74|239.82|239.74|239.87|239.79|239.82|239.74|0
1764090080000|2025-11-25 17:01:20|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|4
1764090090000|2025-11-25 17:01:30|239.87|239.79|239.87|239.74|239.87|239.79|239.82|239.74|0
1764090100000|2025-11-25 17:01:40|239.82|239.79|239.82|239.74|239.87|239.79|239.82|239.74|0
1764090110000|2025-11-25 17:01:50|239.87||239.82||239.87||239.82||0
1764090120000|2025-11-25 17:02:00|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|33
1764090130000|2025-11-25 17:02:10|239.87|239.79|239.82|239.74|239.87|239.79|239.82|239.74|0
1764090140000|2025-11-25 17:02:20|239.87|239.79|239.87|239.74|239.87|239.79|239.82|239.74|11
1764090150000|2025-11-25 17:02:30|239.82||239.87||239.87||239.82||0
1764090160000|2025-11-25 17:02:40|239.82||239.87||239.87||239.82||0
1764090170000|2025-11-25 17:02:50|239.82|239.79|239.82|239.74|239.82|239.79|239.82|239.74|0
1764090180000|2025-11-25 17:03:00|239.87||239.82||239.87||239.82||0
1764090190000|2025-11-25 17:03:10|239.92|239.84|239.87|239.79|239.92|239.84|239.87|239.79|240
1764090200000|2025-11-25 17:03:20|239.92||239.87||239.92||239.87||0
1764090220000|2025-11-25 17:03:40|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.79|0
1764090230000|2025-11-25 17:03:50||239.79||239.79||239.84||239.79|0
1764090240000|2025-11-25 17:04:00||239.84||239.84||239.84||239.84|0
1764090250000|2025-11-25 17:04:10|239.97|239.89|239.97|239.84|239.97|239.89|239.97|239.84|3
1764090260000|2025-11-25 17:04:20||239.89||239.89||239.89||239.84|0
1764090270000|2025-11-25 17:04:30|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|10
1764090280000|2025-11-25 17:04:40|239.87|239.79|239.87|239.79|239.92|239.84|239.87|239.79|5
1764090290000|2025-11-25 17:04:50|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|3
1764090310000|2025-11-25 17:05:10|239.97|239.89|239.92|239.84|239.97|239.89|239.92|239.84|1
1764090320000|2025-11-25 17:05:20|239.97||239.97||239.97||239.92||0
1764090330000|2025-11-25 17:05:30||239.89||239.89||239.89||239.89|0
1764090370000|2025-11-25 17:06:10|239.92|239.84|239.92|239.84|239.97|239.84|239.92|239.84|0
1764090390000|2025-11-25 17:06:30|239.97||239.97||239.97||239.92||2
1764090400000|2025-11-25 17:06:40||239.89||239.84||239.89||239.84|0
1764090410000|2025-11-25 17:06:50||239.89||239.89||239.89||239.89|0
1764090420000|2025-11-25 17:07:00||239.84||239.84||239.89||239.84|0
1764090430000|2025-11-25 17:07:10|239.92||239.92||239.97||239.92||0
1764090440000|2025-11-25 17:07:20|239.97||239.92||239.97||239.92||0
1764090470000|2025-11-25 17:07:50|239.97|239.89|239.97|239.84|239.97|239.89|239.97|239.84|3
1764090480000|2025-11-25 17:08:00|239.92||239.92||239.92||239.92||0
1764090490000|2025-11-25 17:08:10|239.97|239.89|239.97|239.84|239.97|239.89|239.92|239.84|0
1764090500000|2025-11-25 17:08:20||239.89||239.84||239.89||239.84|0
1764090510000|2025-11-25 17:08:30|239.92|239.79|239.92|239.79|239.92|239.79|239.92|239.79|0
1764090520000|2025-11-25 17:08:40|239.87|239.84|239.87|239.79|239.92|239.84|239.87|239.79|1
1764090550000|2025-11-25 17:09:10|239.92|239.84|239.92|239.84|239.97|239.84|239.92|239.84|0
1764090560000|2025-11-25 17:09:20|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.89|0
1764090570000|2025-11-25 17:09:30||239.84||239.89||239.89||239.84|0
1764090590000|2025-11-25 17:09:50||239.84||239.89||239.89||239.84|0
1764090600000|2025-11-25 17:10:00|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|2
1764090610000|2025-11-25 17:10:10||239.84||239.89||239.89||239.84|0
1764090620000|2025-11-25 17:10:20||239.84||239.84||239.89||239.84|0
1764090630000|2025-11-25 17:10:30|239.92|239.89|239.97|239.89|239.97|239.89|239.92|239.89|0
1764090640000|2025-11-25 17:10:40||239.84||239.84||239.84||239.84|0
1764090650000|2025-11-25 17:10:50|239.92||239.92||239.97||239.92||0
1764090660000|2025-11-25 17:11:00|239.97|239.89|239.97|239.84|239.97|239.89|239.97|239.84|10
1764090670000|2025-11-25 17:11:10||239.89||239.89||239.89||239.89|0
1764090680000|2025-11-25 17:11:20||239.84||239.89||239.89||239.84|0
1764090690000|2025-11-25 17:11:30||239.84||239.89||239.89||239.84|0
1764090720000|2025-11-25 17:12:00|240.02||240.02||240.02||239.97||1
1764090730000|2025-11-25 17:12:10|239.97|239.94|240.02|239.89|240.02|239.94|239.97|239.89|0
1764090740000|2025-11-25 17:12:20|239.97||239.97||240.02||239.97||0
1764090750000|2025-11-25 17:12:30|240.02||240.02||240.02||239.97||0
1764090760000|2025-11-25 17:12:40|239.97||239.97||239.97||239.97||0
1764090780000|2025-11-25 17:13:00|||||||||5
1764090790000|2025-11-25 17:13:10||239.84||239.89||239.89||239.84|1
1764090800000|2025-11-25 17:13:20|240.02||240.02||240.02||240.02||0
1764090810000|2025-11-25 17:13:30|239.97||240.02||240.02||239.97||0
1764090820000|2025-11-25 17:13:40||239.94||239.94||239.94||239.89|0
1764090850000|2025-11-25 17:14:10||239.89||239.94||239.94||239.89|0
1764090860000|2025-11-25 17:14:20||239.89||239.89||239.94||239.89|0
1764090870000|2025-11-25 17:14:30|239.97||239.97||239.97||239.97||0
1764090880000|2025-11-25 17:14:40|240.02||240.02||240.02||240.02||0
1764090890000|2025-11-25 17:14:50||239.94||239.94||239.94||239.94|25
1764090900000|2025-11-25 17:15:00||239.89||239.89||239.94||239.89|0
1764090910000|2025-11-25 17:15:10|239.97||240.02||240.02||239.97||0
1764090920000|2025-11-25 17:15:20||239.94||239.89||239.94||239.89|0
1764090930000|2025-11-25 17:15:30|239.97||239.97||240.02||239.97||0
1764090960000|2025-11-25 17:16:00|||||||||12
1764090970000|2025-11-25 17:16:10|||||||||17
1764090980000|2025-11-25 17:16:20|||||||||2
1764091000000|2025-11-25 17:16:40|||||||||1
1764091030000|2025-11-25 17:17:10|240.02||240.02||240.02||240.02||3
1764091040000|2025-11-25 17:17:20|239.97||239.97||240.02||239.97||0
1764091050000|2025-11-25 17:17:30|240.02||239.97||240.02||239.97||0
1764091070000|2025-11-25 17:17:50|240.02||239.97||240.02||239.97||2
1764091080000|2025-11-25 17:18:00|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|26
1764091100000|2025-11-25 17:18:20|239.97||239.97||239.97||239.97||0
1764091110000|2025-11-25 17:18:30|239.92||239.92||239.92||239.92||0
1764091130000|2025-11-25 17:18:50|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|33
1764091140000|2025-11-25 17:19:00|239.92||239.92||239.92||239.92||21
1764091150000|2025-11-25 17:19:10||239.84||239.84||239.84||239.84|0
1764091200000|2025-11-25 17:20:00|239.97|239.89|239.97|239.89|239.97|239.89|239.92|239.84|15
1764091210000|2025-11-25 17:20:10|239.92|239.84|239.97|239.84|239.97|239.89|239.92|239.84|0
1764091220000|2025-11-25 17:20:20||239.89||239.89||239.89||239.84|0
1764091240000|2025-11-25 17:20:40||239.84||239.89||239.89||239.84|0
1764091250000|2025-11-25 17:20:50||239.84||239.89||239.89||239.84|0
1764091270000|2025-11-25 17:21:10|240.02||240.02||240.02||239.97||2
1764091280000|2025-11-25 17:21:20|239.97||239.97||240.02||239.97||0
1764091300000|2025-11-25 17:21:40|240.02|239.94|240.02|239.94|240.02|239.94|239.97|239.94|0
1764091310000|2025-11-25 17:21:50||239.89||239.89||239.89||239.89|0
1764091320000|2025-11-25 17:22:00|239.97||239.97||239.97||239.97||0
1764091340000|2025-11-25 17:22:20||239.84||239.89||239.89||239.84|0
1764091360000|2025-11-25 17:22:40||239.84||239.89||239.89||239.84|0
1764091390000|2025-11-25 17:23:10|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|1
1764091410000|2025-11-25 17:23:30||239.89||239.89||239.94||239.89|0
1764091420000|2025-11-25 17:23:40|239.97||240.02||240.02||239.97||0
1764091430000|2025-11-25 17:23:50|239.97||240.02||240.02||239.97||0
1764091440000|2025-11-25 17:24:00|239.97|239.94|240.02|239.94|240.02|239.94|239.97|239.94|25
1764091450000|2025-11-25 17:24:10||239.89||239.94||239.94||239.89|55
1764091480000|2025-11-25 17:24:40|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|3
1764091530000|2025-11-25 17:25:30|240.12|240.04|240.12|239.99|240.12|240.04|240.07|239.99|1
1764091540000|2025-11-25 17:25:40|240.07||240.07||240.12||240.07||0
1764091550000|2025-11-25 17:25:50|240.12||240.12||240.12||240.07||0
1764091560000|2025-11-25 17:26:00|240.07||240.12||240.12||240.07||0
1764091570000|2025-11-25 17:26:10|240.07||240.12||240.12||240.07||0
1764091580000|2025-11-25 17:26:20|240.07|240.04|240.07|239.99|240.07|240.04|240.07|239.99|0
1764091590000|2025-11-25 17:26:30|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|0
1764091610000|2025-11-25 17:26:50||239.89||239.94||239.94||239.89|0
1764091620000|2025-11-25 17:27:00|240.07|239.99|240.07|239.94|240.07|239.99|240.07|239.94|7
1764091630000|2025-11-25 17:27:10||239.99||239.94||239.99||239.94|0
1764091640000|2025-11-25 17:27:20|240.02||240.02||240.02||240.02||0
1764091680000|2025-11-25 17:28:00|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|7
1764091700000|2025-11-25 17:28:20|||||||||2
1764091770000|2025-11-25 17:29:30|||||||||15
1764091800000|2025-11-25 17:30:00|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|4
1764091830000|2025-11-25 17:30:30|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|10
1764091850000|2025-11-25 17:30:50||240.04||240.04||240.09||240.04|6
1764091860000|2025-11-25 17:31:00||240.09||240.04||240.09||240.04|0
1764091870000|2025-11-25 17:31:10||240.09||240.04||240.09||240.04|4
1764091880000|2025-11-25 17:31:20||240.09||240.04||240.09||240.04|1
1764091890000|2025-11-25 17:31:30||240.09||240.09||240.09||240.09|0
1764091900000|2025-11-25 17:31:40|240.22|240.14|240.22|240.09|240.22|240.14|240.22|240.09|13
1764091910000|2025-11-25 17:31:50||240.14||240.14||240.14||240.09|0
1764091920000|2025-11-25 17:32:00|240.17|240.09|240.17|240.09|240.17|240.14|240.17|240.09|0
1764091930000|2025-11-25 17:32:10|240.22||240.22||240.22||240.22||0
1764091940000|2025-11-25 17:32:20||240.14||240.14||240.14||240.09|0
1764091950000|2025-11-25 17:32:30||240.09||240.14||240.14||240.09|0
1764091960000|2025-11-25 17:32:40||240.09||240.09||240.14||240.09|0
1764091970000|2025-11-25 17:32:50|||||||||2
1764092030000|2025-11-25 17:33:50||240.14||240.14||240.14||240.14|0
1764092040000|2025-11-25 17:34:00|||||||||10
1764092070000|2025-11-25 17:34:30|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|2
1764092090000|2025-11-25 17:34:50|||||||||4
1764092110000|2025-11-25 17:35:10||240.14||240.14||240.14||240.14|0
1764092120000|2025-11-25 17:35:20|240.22|240.19|240.27|240.19|240.27|240.19|240.22|240.19|0
1764092140000|2025-11-25 17:35:40|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|9
1764092150000|2025-11-25 17:35:50|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|4
1764092170000|2025-11-25 17:36:10|||||||||1
1764092180000|2025-11-25 17:36:20||240.14||240.14||240.14||240.14|0
1764092190000|2025-11-25 17:36:30||240.19||240.19||240.19||240.19|0
1764092250000|2025-11-25 17:37:30|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|3
1764092260000|2025-11-25 17:37:40|240.37|240.29|240.32|240.24|240.37|240.29|240.32|240.24|22
1764092280000|2025-11-25 17:38:00|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|9
1764092350000|2025-11-25 17:39:10|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|140
1764092370000|2025-11-25 17:39:30|240.27|240.19|240.32|240.19|240.32|240.19|240.27|240.19|32
1764092380000|2025-11-25 17:39:40||240.24||240.24||240.24||240.19|3
1764092390000|2025-11-25 17:39:50||240.19||240.19||240.19||240.19|6
1764092400000|2025-11-25 17:40:00||240.24||240.24||240.24||240.24|0
1764092410000|2025-11-25 17:40:10|240.27|240.19|240.32|240.19|240.32|240.19|240.27|240.19|3
1764092420000|2025-11-25 17:40:20|240.27||240.27||240.32||240.27||0
1764092440000|2025-11-25 17:40:40|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|1
1764092450000|2025-11-25 17:40:50|240.32||240.27||240.32||240.27||0
1764092480000|2025-11-25 17:41:20|||||||||1
1764092490000|2025-11-25 17:41:30|240.32||240.27||240.32||240.27||0
1764092510000|2025-11-25 17:41:50|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.19|0
1764092520000|2025-11-25 17:42:00||240.19||240.19||240.24||240.19|0
1764092530000|2025-11-25 17:42:10|240.27||240.32||240.32||240.27||0
1764092540000|2025-11-25 17:42:20|240.27||240.32||240.32||240.27||0
1764092550000|2025-11-25 17:42:30||240.24||240.24||240.24||240.19|0
1764092580000|2025-11-25 17:43:00|240.37||240.37||240.37||240.32||0
1764092590000|2025-11-25 17:43:10|240.32|240.29|240.32|240.24|240.37|240.29|240.32|240.24|0
1764092600000|2025-11-25 17:43:20|240.37||240.32||240.37||240.32||0
1764092610000|2025-11-25 17:43:30|240.37|240.19|240.32|240.19|240.37|240.19|240.32|240.19|0
1764092620000|2025-11-25 17:43:40|240.27||240.27||240.32||240.27||0
1764092630000|2025-11-25 17:43:50|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|0
1764092640000|2025-11-25 17:44:00||240.19||240.19||240.24||240.19|0
1764092650000|2025-11-25 17:44:10|240.27||240.27||240.32||240.27||0
1764092660000|2025-11-25 17:44:20|240.32||240.27||240.32||240.27||0
1764092680000|2025-11-25 17:44:40|240.32||240.27||240.32||240.27||0
1764092690000|2025-11-25 17:44:50|240.32||240.32||240.32||240.27||0
1764092700000|2025-11-25 17:45:00||240.24||240.24||240.24||240.19|0
1764092730000|2025-11-25 17:45:30|240.37||240.37||240.37||240.37||0
1764092740000|2025-11-25 17:45:40|240.32||240.32||240.37||240.32||0
1764092750000|2025-11-25 17:45:50|240.37|240.29|240.32|240.24|240.37|240.29|240.32|240.24|3
1764092770000|2025-11-25 17:46:10|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|0
1764092790000|2025-11-25 17:46:30||240.14||240.19||240.19||240.14|0
1764092800000|2025-11-25 17:46:40||240.14||240.19||240.19||240.14|1
1764092810000|2025-11-25 17:46:50||240.14||240.14||240.14||240.14|0
1764092820000|2025-11-25 17:47:00|240.22|240.19|240.17|240.09|240.22|240.19|240.17|240.09|4
1764092840000|2025-11-25 17:47:20|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|0
1764092850000|2025-11-25 17:47:30|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.94|8
1764092860000|2025-11-25 17:47:40|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|13
1764092880000|2025-11-25 17:48:00|240.02|239.94|240.02|239.94|240.02|239.94|240.02|239.94|0
1764092890000|2025-11-25 17:48:10|240.07||240.02||240.07||240.02||0
1764092900000|2025-11-25 17:48:20|240.07||240.07||240.07||240.02||0
1764092910000|2025-11-25 17:48:30||239.99||239.99||239.99||239.99|0
1764092940000|2025-11-25 17:49:00|240.12|240.04|240.12|240.04|240.12|240.04|240.12|239.99|2
1764092950000|2025-11-25 17:49:10||239.99||240.04||240.04||239.99|0
1764092960000|2025-11-25 17:49:20|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|7
1764092980000|2025-11-25 17:49:40|||||||||2
1764093000000|2025-11-25 17:50:00|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|46
1764093010000|2025-11-25 17:50:10|240.17||240.17||240.17||240.17||8
1764093020000|2025-11-25 17:50:20|240.12||240.12||240.12||240.12||0
1764093040000|2025-11-25 17:50:40|240.17||240.17||240.17||240.17||0
1764093050000|2025-11-25 17:50:50|240.12|240.09|240.17|240.04|240.17|240.09|240.12|240.04|0
1764093060000|2025-11-25 17:51:00|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.09|0
1764093070000|2025-11-25 17:51:10||240.04||240.09||240.09||240.04|0
1764093080000|2025-11-25 17:51:20||240.04||240.04||240.09||240.04|0
1764093090000|2025-11-25 17:51:30|240.12||240.12||240.12||240.12||0
1764093100000|2025-11-25 17:51:40|240.17||240.17||240.17||240.17||0
1764093120000|2025-11-25 17:52:00|240.12|240.09|240.17|240.09|240.17|240.09|240.12|240.04|0
1764093130000|2025-11-25 17:52:10|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|43
1764093150000|2025-11-25 17:52:30|||||||||58
1764093170000|2025-11-25 17:52:50|||||||||2
1764093180000|2025-11-25 17:53:00|240.17|240.09|240.12|240.04|240.17|240.09|240.12|240.04|40
1764093230000|2025-11-25 17:53:50|240.17||240.12||240.17||240.12||18
1764093250000|2025-11-25 17:54:10|||||||||19
1764093260000|2025-11-25 17:54:20|240.07|239.99|240.07|239.94|240.07|239.99|240.02|239.94|3
1764093270000|2025-11-25 17:54:30|240.02|239.99|240.07|239.99|240.07|239.99|240.02|239.99|0
1764093280000|2025-11-25 17:54:40|240.12||240.12||240.12||240.12||13
1764093290000|2025-11-25 17:54:50|240.07||240.07||240.12||240.07||0
1764093310000|2025-11-25 17:55:10|240.12||240.07||240.12||240.07||4
1764093330000|2025-11-25 17:55:30|240.12|240.04|240.12|239.99|240.12|240.04|240.12|239.99|1
1764093340000|2025-11-25 17:55:40||240.04||240.04||240.04||239.99|0
1764093390000|2025-11-25 17:56:30|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|28
1764093440000|2025-11-25 17:57:20|||||||||1
1764093470000|2025-11-25 17:57:50|||||||||32
1764093480000|2025-11-25 17:58:00|240.02|239.94|240.07|239.99|240.07|239.99|240.02|239.94|0
1764093490000|2025-11-25 17:58:10|240.02|239.94|240.02|239.94|240.02|239.99|240.02|239.94|0
1764093540000|2025-11-25 17:59:00|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|12
1764093550000|2025-11-25 17:59:10||239.84||239.84||239.84||239.84|0
1764093560000|2025-11-25 17:59:20||239.89||239.89||239.89||239.89|0
1764093590000|2025-11-25 17:59:50|||||||||1
1764093600000|2025-11-25 18:00:00|240.02||240.02||240.02||240.02||54
1764093610000|2025-11-25 18:00:10|239.97||240.02||240.02||239.97||1
1764093620000|2025-11-25 18:00:20|239.97||239.97||239.97||239.97||0
1764093650000|2025-11-25 18:00:50|239.92|239.84|239.97|239.84|239.97|239.84|239.92|239.84|24
1764093660000|2025-11-25 18:01:00||239.89||239.89||239.89||239.89|0
1764093670000|2025-11-25 18:01:10|240.02||239.97||240.02||239.97||38
1764093700000|2025-11-25 18:01:40|||||||||13
1764093730000|2025-11-25 18:02:10|||||||||21
1764093790000|2025-11-25 18:03:10|240.02||240.02||240.02||240.02||48
1764093810000|2025-11-25 18:03:30|239.97||239.97||239.97||239.97||70
1764093850000|2025-11-25 18:04:10|240.02||239.97||240.02||239.97||0
1764093920000|2025-11-25 18:05:20||239.84||239.84||239.84||239.84|24
1764093930000|2025-11-25 18:05:30|239.92|239.89|239.92|239.84|239.92|239.89|239.92|239.84|2
1764093950000|2025-11-25 18:05:50|||||||||1
1764094040000|2025-11-25 18:07:20|||||||||28
1764094090000|2025-11-25 18:08:10|||||||||18
1764094100000|2025-11-25 18:08:20|239.97||239.92||239.97||239.92||4
1764094110000|2025-11-25 18:08:30|239.97|239.89|239.97|239.89|239.97|239.89|239.97|239.89|10
1764094120000|2025-11-25 18:08:40|240.02||240.02||240.02||240.02||0
1764094130000|2025-11-25 18:08:50|239.97||239.97||239.97||239.97||0
1764094150000|2025-11-25 18:09:10|240.02||240.02||240.02||240.02||0
1764094200000|2025-11-25 18:10:00|240.07|239.94|240.07|239.94|240.07|239.94|240.07|239.94|0
1764094220000|2025-11-25 18:10:20|||||||||16
1764094260000|2025-11-25 18:11:00|240.02|239.89|239.92|239.84|240.02|239.89|239.92|239.84|34
1764094270000|2025-11-25 18:11:10|239.97||239.97||239.97||239.97||0
1764094300000|2025-11-25 18:11:40||239.89||239.89||239.89||239.89|0
1764094320000|2025-11-25 18:12:00|240.02||239.97||240.02||239.97||2
1764094330000|2025-11-25 18:12:10|240.02||240.02||240.02||240.02||25
1764094410000|2025-11-25 18:13:30|240.07|239.94|240.07|239.94|240.07|239.94|240.07|239.94|0
1764094440000|2025-11-25 18:14:00|240.02||240.02||240.02||240.02||0
1764094450000|2025-11-25 18:14:10|240.07||240.07||240.07||240.07||0
1764094460000|2025-11-25 18:14:20|240.02||240.02||240.07||240.02||0
1764094490000|2025-11-25 18:14:50|240.07||240.02||240.07||240.02||0
1764094520000|2025-11-25 18:15:20|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|0
1764094530000|2025-11-25 18:15:30|240.02|239.94|240.02|239.94|240.02|239.99|239.97|239.89|29
1764094540000|2025-11-25 18:15:40|239.97|239.89|239.97|239.89|239.97|239.94|239.97|239.89|2
1764094630000|2025-11-25 18:17:10|239.92|239.84|239.97|239.89|239.97|239.89|239.92|239.84|12
1764094640000|2025-11-25 18:17:20||239.84||239.84||239.84||239.84|1
1764094720000|2025-11-25 18:18:40||239.89||239.89||239.89||239.89|0
1764094750000|2025-11-25 18:19:10|240.02||240.02||240.02||240.02||0
1764094790000|2025-11-25 18:19:50||239.94||239.94||239.94||239.94|0
1764094800000|2025-11-25 18:20:00|240.07||240.07||240.07||240.07||0
1764094820000|2025-11-25 18:20:20|240.02||240.02||240.02||240.02||0
1764094840000|2025-11-25 18:20:40|240.07||240.07||240.07||240.07||0
1764094890000|2025-11-25 18:21:30||239.99||239.99||239.99||239.99|0
1764094910000|2025-11-25 18:21:50|240.12|240.04|240.12|239.99|240.12|240.04|240.12|239.99|1
1764094920000|2025-11-25 18:22:00||240.04||239.99||240.04||239.99|2
1764094960000|2025-11-25 18:22:40||240.04||240.04||240.04||240.04|0
1764095060000|2025-11-25 18:24:20|240.17||240.17||240.17||240.17||2
1764095070000|2025-11-25 18:24:30|240.22|240.09|240.17|240.09|240.22|240.14|240.17|240.09|5
1764095100000|2025-11-25 18:25:00|||||||||1
1764095180000|2025-11-25 18:26:20|240.12|240.04|240.12|240.04|240.12|240.04|240.12|239.99|63
1764095230000|2025-11-25 18:27:10|240.17||240.17||240.17||240.17||1
1764095250000|2025-11-25 18:27:30|240.12||240.12||240.12||240.12||0
1764095340000|2025-11-25 18:29:00|240.17||240.17||240.17||240.17||2
1764095400000|2025-11-25 18:30:00||240.09||240.09||240.09||240.09|0
1764095480000|2025-11-25 18:31:20|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|13
1764095500000|2025-11-25 18:31:40|240.17||240.17||240.17||240.17||0
1764095540000|2025-11-25 18:32:20||240.09||240.09||240.09||240.09|0
1764095830000|2025-11-25 18:37:10|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|12
1764095880000|2025-11-25 18:38:00||239.99||239.99||239.99||239.99|7
1764095890000|2025-11-25 18:38:10||240.04||240.04||240.04||240.04|0
1764095940000|2025-11-25 18:39:00|240.17||240.17||240.17||240.17||0
1764095960000|2025-11-25 18:39:20||240.09||240.09||240.09||240.09|0
1764095990000|2025-11-25 18:39:50||240.04||240.04||240.04||240.04|2
1764096010000|2025-11-25 18:40:10|240.12||240.12||240.12||240.12||0
1764096030000|2025-11-25 18:40:30||239.99||239.99||239.99||239.99|4
1764096060000|2025-11-25 18:41:00||240.04||240.04||240.04||240.04|0
1764096070000|2025-11-25 18:41:10||239.99||239.99||239.99||239.99|0
1764096130000|2025-11-25 18:42:10|240.17|240.04|240.17|240.04|240.17|240.04|240.17|240.04|0
1764096180000|2025-11-25 18:43:00|240.12||240.12||240.12||240.12||0
1764096190000|2025-11-25 18:43:10|240.17||240.17||240.17||240.17||0
1764096210000|2025-11-25 18:43:30|240.12||240.12||240.12||240.12||0
1764096220000|2025-11-25 18:43:40|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|9
1764096230000|2025-11-25 18:43:50|240.12||240.12||240.12||240.12||4
1764096300000|2025-11-25 18:45:00||240.04||240.04||240.04||240.04|0
1764096310000|2025-11-25 18:45:10|240.17||240.17||240.17||240.17||0
1764096380000|2025-11-25 18:46:20|240.12||240.12||240.12||240.12||0
1764096390000|2025-11-25 18:46:30|240.07|239.99|240.12|239.99|240.12|239.99|240.07|239.99|11
1764096420000|2025-11-25 18:47:00|240.17|240.04|240.17|240.04|240.17|240.04|240.17|240.04|0
1764096450000|2025-11-25 18:47:30||240.09||240.09||240.09||240.09|0
1764096500000|2025-11-25 18:48:20|240.22||240.22||240.22||240.22||8
1764096620000|2025-11-25 18:50:20|240.17||240.17||240.17||240.17||0
1764096650000|2025-11-25 18:50:50|240.22|240.14|240.22|240.09|240.22|240.14|240.22|240.09|1
1764096670000|2025-11-25 18:51:10|240.17|240.04|240.17|240.04|240.17|240.04|240.17|240.04|7
1764096820000|2025-11-25 18:53:40||240.09||240.04||240.09||240.04|0
1764096900000|2025-11-25 18:55:00|240.12||240.12||240.12||240.12||0
1764096920000|2025-11-25 18:55:20|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|5
1764096950000|2025-11-25 18:55:50||239.94||239.94||239.94||239.94|3
1764096970000|2025-11-25 18:56:10|240.02||240.07||240.07||240.02||0
1764096990000|2025-11-25 18:56:30|240.02||240.02||240.02||240.02||0
1764097000000|2025-11-25 18:56:40|240.07||240.07||240.07||240.07||0
1764097020000|2025-11-25 18:57:00|240.02|239.89|239.97|239.89|240.02|239.89|239.97|239.89|1
1764097050000|2025-11-25 18:57:30|240.02||240.02||240.02||240.02||7
1764097080000|2025-11-25 18:58:00|239.97||239.97||239.97||239.97||0
1764097200000|2025-11-25 19:00:00|240.02||240.02||240.02||240.02||2
1764097240000|2025-11-25 19:00:40|239.97||240.02||240.02||239.97||0
1764097290000|2025-11-25 19:01:30|239.97||239.97||239.97||239.97||0
1764097350000|2025-11-25 19:02:30|240.02||240.02||240.02||240.02||0
1764097400000|2025-11-25 19:03:20|239.97||239.97||239.97||239.97||0
1764097440000|2025-11-25 19:04:00|239.92|239.84|239.92|239.79|239.92|239.84|239.92|239.79|10
1764097490000|2025-11-25 19:04:50|239.87|239.74|239.87|239.74|239.87|239.74|239.87|239.74|125
1764097500000|2025-11-25 19:05:00|239.82|239.69|239.82|239.74|239.82|239.74|239.82|239.69|0
1764097520000|2025-11-25 19:05:20|239.87||239.87||239.87||239.87||1
1764097530000|2025-11-25 19:05:30||239.79||239.74||239.79||239.74|0
1764097560000|2025-11-25 19:06:00|239.92|239.79|239.92|239.79|239.92|239.79|239.92|239.79|0
1764097570000|2025-11-25 19:06:10|239.87||239.87||239.92||239.87||0
1764097580000|2025-11-25 19:06:20|239.92||239.92||239.92||239.92||0
1764097600000|2025-11-25 19:06:40|239.87||239.87||239.87||239.87||0
1764097630000|2025-11-25 19:07:10|239.92||239.92||239.92||239.92||0
1764097640000|2025-11-25 19:07:20|239.87||239.87||239.87||239.87||0
1764097800000|2025-11-25 19:10:00|239.82|239.74|239.82|239.74|239.82|239.74|239.82|239.74|12
1764097840000|2025-11-25 19:10:40|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|1
1764097860000|2025-11-25 19:11:00|239.92||239.92||239.92||239.92||0
1764097890000|2025-11-25 19:11:30||239.84||239.79||239.84||239.79|0
1764097900000|2025-11-25 19:11:40||239.84||239.84||239.84||239.79|0
1764097920000|2025-11-25 19:12:00|239.87|239.79|239.87|239.79|239.87|239.79|239.87|239.79|7
1764098000000|2025-11-25 19:13:20|239.92|239.84|239.92|239.84|239.92|239.84|239.92|239.84|7
1764098010000|2025-11-25 19:13:30||239.79||239.79||239.84||239.79|0
1764098030000|2025-11-25 19:13:50||239.84||239.84||239.84||239.84|0
1764098040000|2025-11-25 19:14:00|239.97||239.97||239.97||239.97||0
1764098140000|2025-11-25 19:15:40|239.92||239.92||239.92||239.92||0
1764098190000|2025-11-25 19:16:30||239.79||239.79||239.79||239.79|7
1764098200000|2025-11-25 19:16:40|239.87||239.87||239.87||239.87||0
1764098280000|2025-11-25 19:18:00|239.92||239.92||239.92||239.92||0
1764098300000|2025-11-25 19:18:20|239.87||239.87||239.87||239.87||0
1764098340000|2025-11-25 19:19:00|239.82|239.74|239.77|239.64|239.82|239.74|239.77|239.64|6
1764098350000|2025-11-25 19:19:10|239.82|239.69|239.82|239.69|239.82|239.69|239.82|239.69|4
1764098370000|2025-11-25 19:19:30||239.74||239.74||239.74||239.74|0
1764098380000|2025-11-25 19:19:40|239.77|239.69|239.82|239.74|239.82|239.74|239.77|239.69|2
1764098400000|2025-11-25 19:20:00||239.69||239.69||239.69||239.69|2
1764098510000|2025-11-25 19:21:50||239.74||239.74||239.74||239.74|0
1764098530000|2025-11-25 19:22:10|239.87||239.87||239.87||239.82||2
1764098550000|2025-11-25 19:22:30|239.82||239.82||239.82||239.82||0
1764098620000|2025-11-25 19:23:40|239.87||239.87||239.87||239.87||0
1764098640000|2025-11-25 19:24:00||239.79||239.79||239.79||239.79|0
1764098700000|2025-11-25 19:25:00|239.92||239.92||239.92||239.92||3
1764098750000|2025-11-25 19:25:50||239.84||239.84||239.84||239.84|0
1764098760000|2025-11-25 19:26:00|||||||||43
1764098770000|2025-11-25 19:26:10|||||||||1
1764098800000|2025-11-25 19:26:40|||||||||10
1764098990000|2025-11-25 19:29:50|239.97|239.89|239.97|239.84|239.97|239.89|239.97|239.84|19
1764099000000|2025-11-25 19:30:00||239.89||239.89||239.89||239.89|0
1764099070000|2025-11-25 19:31:10|240.02||240.02||240.02||240.02||3
1764099090000|2025-11-25 19:31:30|239.97||239.97||239.97||239.97||0
1764099100000|2025-11-25 19:31:40|240.02||240.02||240.02||240.02||1
1764099110000|2025-11-25 19:31:50||239.94||239.94||239.94||239.94|101
1764099120000|2025-11-25 19:32:00|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|70
1764099130000|2025-11-25 19:32:10|240.12||240.12||240.12||240.12||10
1764099140000|2025-11-25 19:32:20||240.04||240.04||240.04||240.04|2
1764099150000|2025-11-25 19:32:30|||||||||101
1764099160000|2025-11-25 19:32:40|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|200
1764099200000|2025-11-25 19:33:20|240.22||240.22||240.22||240.22||253
1764099210000|2025-11-25 19:33:30|||||||||179
1764099230000|2025-11-25 19:33:50|240.27|240.14|240.27|240.14|240.27|240.14|240.27|240.14|35
1764099240000|2025-11-25 19:34:00||240.19||240.14||240.19||240.14|5
1764099260000|2025-11-25 19:34:20||240.19||240.19||240.19||240.19|0
1764099270000|2025-11-25 19:34:30|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|14
1764099280000|2025-11-25 19:34:40|240.27||240.27||240.27||240.27||12
1764099300000|2025-11-25 19:35:00|240.22||240.22||240.22||240.22||0
1764099310000|2025-11-25 19:35:10|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|37
1764099330000|2025-11-25 19:35:30|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|37
1764099360000|2025-11-25 19:36:00|||||||||3
1764099370000|2025-11-25 19:36:10||239.99||239.99||239.99||239.99|32
1764099390000|2025-11-25 19:36:30|240.07||240.07||240.07||240.07||3
1764099400000|2025-11-25 19:36:40|||||||||1
1764099410000|2025-11-25 19:36:50|||||||||1
1764099420000|2025-11-25 19:37:00|240.12||240.12||240.12||240.12||1
1764099430000|2025-11-25 19:37:10|240.07||240.07||240.07||240.07||1
1764099450000|2025-11-25 19:37:30||239.94||239.94||239.94||239.94|0
1764099490000|2025-11-25 19:38:10|240.02||240.07||240.07||240.02||0
1764099500000|2025-11-25 19:38:20|240.02||240.02||240.02||240.02||0
1764099510000|2025-11-25 19:38:30|240.07||240.07||240.07||240.07||0
1764099530000|2025-11-25 19:38:50||239.99||239.99||239.99||239.99|0
1764099610000|2025-11-25 19:40:10||239.94||239.94||239.94||239.94|1
1764099630000|2025-11-25 19:40:30|240.02||240.02||240.02||240.02||0
1764099640000|2025-11-25 19:40:40||239.89||239.89||239.89||239.89|0
1764099660000|2025-11-25 19:41:00||239.94||239.94||239.94||239.94|0
1764099680000|2025-11-25 19:41:20|240.07||240.07||240.07||240.07||0
1764099780000|2025-11-25 19:43:00||239.99||239.94||239.99||239.94|0
1764099820000|2025-11-25 19:43:40||239.99||239.99||239.99||239.99|0
1764099840000|2025-11-25 19:44:00|240.12|240.04|240.12|240.04|240.12|240.04|240.12|239.99|4
1764099850000|2025-11-25 19:44:10|240.07|239.99|240.07|239.99|240.07|239.99|240.07|239.99|15
1764099870000|2025-11-25 19:44:30|||||||||1
1764100020000|2025-11-25 19:47:00|||||||||3
1764100030000|2025-11-25 19:47:10|||||||||3
1764100240000|2025-11-25 19:50:40|240.12|240.04|240.12|240.04|240.12|240.04|240.12|240.04|79
1764100260000|2025-11-25 19:51:00|240.17||240.17||240.17||240.17||0
1764100300000|2025-11-25 19:51:40||240.09||240.09||240.09||240.09|0
1764100310000|2025-11-25 19:51:50||240.04||240.04||240.04||240.04|1
1764100320000|2025-11-25 19:52:00||240.09||240.09||240.09||240.09|0
1764100330000|2025-11-25 19:52:10|||||||||1
1764100500000|2025-11-25 19:55:00|240.12|240.04|240.12|240.04|240.12|240.09|240.12|240.04|2
1764100530000|2025-11-25 19:55:30|240.17|240.09|240.17|240.09|240.17|240.09|240.17|240.09|43
1764100550000|2025-11-25 19:55:50|240.22||240.22||240.22||240.22||0
1764100620000|2025-11-25 19:57:00||240.14||240.14||240.14||240.14|0
1764100660000|2025-11-25 19:57:40||240.09||240.09||240.09||240.09|1
1764100740000|2025-11-25 19:59:00|240.17|240.14|240.17|240.09|240.17|240.14|240.17|240.09|1
1764100800000|2025-11-25 20:00:00|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|4
1764100840000|2025-11-25 20:00:40|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|6
1764100860000|2025-11-25 20:01:00|240.22|240.14|240.27|240.19|240.27|240.19|240.22|240.14|0
1764100890000|2025-11-25 20:01:30||240.14||240.14||240.14||240.14|1
1764100910000|2025-11-25 20:01:50||240.19||240.19||240.19||240.19|0
1764100920000|2025-11-25 20:02:00||240.14||240.14||240.14||240.14|0
1764100930000|2025-11-25 20:02:10||240.19||240.14||240.19||240.14|0
1764100940000|2025-11-25 20:02:20||240.19||240.19||240.19||240.19|0
1764100980000|2025-11-25 20:03:00||240.14||240.19||240.19||240.14|0
1764101050000|2025-11-25 20:04:10|240.32||240.32||240.32||240.32||2
1764101160000|2025-11-25 20:06:00||240.24||240.24||240.24||240.24|0
1764101180000|2025-11-25 20:06:20||240.19||240.19||240.19||240.19|2
1764101200000|2025-11-25 20:06:40||240.24||240.24||240.24||240.24|0
1764101220000|2025-11-25 20:07:00|||||||||20
1764101270000|2025-11-25 20:07:50|240.37||240.37||240.37||240.37||1
1764101280000|2025-11-25 20:08:00||240.29||240.24||240.29||240.24|0
1764101290000|2025-11-25 20:08:10||240.29||240.24||240.29||240.24|0
1764101340000|2025-11-25 20:09:00||240.29||240.29||240.29||240.29|0
1764101350000|2025-11-25 20:09:10||240.24||240.24||240.24||240.24|1
1764101400000|2025-11-25 20:10:00|240.32|240.19|240.32|240.19|240.32|240.19|240.32|240.19|0
1764101420000|2025-11-25 20:10:20||240.24||240.19||240.24||240.19|0
1764101440000|2025-11-25 20:10:40||240.24||240.24||240.24||240.24|0
1764101450000|2025-11-25 20:10:50||240.19||240.19||240.19||240.19|0
1764101520000|2025-11-25 20:12:00||240.24||240.24||240.24||240.24|0
1764101540000|2025-11-25 20:12:20||240.19||240.19||240.19||240.19|0
1764101570000|2025-11-25 20:12:50||240.24||240.19||240.24||240.19|0
1764101580000|2025-11-25 20:13:00||240.24||240.24||240.24||240.24|0
1764101620000|2025-11-25 20:13:40|||||||||25
1764101700000|2025-11-25 20:15:00|||||||||26
1764101710000|2025-11-25 20:15:10||240.19||240.19||240.19||240.19|1
1764101730000|2025-11-25 20:15:30|||||||||25
1764101830000|2025-11-25 20:17:10|240.37||240.37||240.37||240.37||1
1764101940000|2025-11-25 20:19:00||240.29||240.29||240.29||240.29|0
1764102130000|2025-11-25 20:22:10|240.42||240.42||240.42||240.42||1
1764102150000|2025-11-25 20:22:30|240.37||240.37||240.37||240.37||0
1764102260000|2025-11-25 20:24:20|240.42||240.42||240.42||240.42||1
1764102320000|2025-11-25 20:25:20|240.37||240.37||240.37||240.37||0
1764102370000|2025-11-25 20:26:10|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|3
1764102420000|2025-11-25 20:27:00||240.19||240.19||240.19||240.19|1
1764102510000|2025-11-25 20:28:30||240.24||240.24||240.24||240.24|0
1764102530000|2025-11-25 20:28:50||240.19||240.19||240.19||240.19|0
1764102540000|2025-11-25 20:29:00||240.24||240.24||240.24||240.24|0
1764102590000|2025-11-25 20:29:50|||||||||25
1764102600000|2025-11-25 20:30:00||240.19||240.19||240.19||240.19|2
1764102610000|2025-11-25 20:30:10||240.24||240.19||240.24||240.19|25
1764102620000|2025-11-25 20:30:20||240.24||240.24||240.24||240.24|0
1764102670000|2025-11-25 20:31:10|240.37||240.37||240.37||240.37||2
1764102680000|2025-11-25 20:31:20||240.29||240.29||240.29||240.29|0
1764102700000|2025-11-25 20:31:40|240.42||240.42||240.42||240.42||1
1764102710000|2025-11-25 20:31:50|240.47|240.34|240.42|240.34|240.47|240.34|240.42|240.34|55
1764102720000|2025-11-25 20:32:00|||||||||2
1764102730000|2025-11-25 20:32:10||240.29||240.29||240.29||240.29|7
1764102750000|2025-11-25 20:32:30||240.34||240.34||240.34||240.29|1
1764102760000|2025-11-25 20:32:40||240.29||240.29||240.34||240.29|0
1764102780000|2025-11-25 20:33:00||240.34||240.29||240.34||240.29|0
1764102790000|2025-11-25 20:33:10||240.34||240.34||240.34||240.34|0
1764102800000|2025-11-25 20:33:20||240.29||240.29||240.29||240.29|0
1764102840000|2025-11-25 20:34:00||240.34||240.29||240.34||240.29|0
1764102850000|2025-11-25 20:34:10||240.34||240.34||240.34||240.34|21
1764102860000|2025-11-25 20:34:20|240.47||240.47||240.47||240.47||1
1764102930000|2025-11-25 20:35:30||240.39||240.34||240.39||240.34|0
1764102950000|2025-11-25 20:35:50||240.39||240.39||240.39||240.39|0
1764102970000|2025-11-25 20:36:10||240.34||240.34||240.34||240.34|0
1764103020000|2025-11-25 20:37:00||240.39||240.39||240.39||240.39|0
1764103050000|2025-11-25 20:37:30||240.34||240.34||240.34||240.34|31
1764103120000|2025-11-25 20:38:40||240.39||240.39||240.39||240.39|0
1764103130000|2025-11-25 20:38:50||240.34||240.39||240.39||240.34|0
1764103140000|2025-11-25 20:39:00||240.34||240.34||240.39||240.34|0
1764103150000|2025-11-25 20:39:10||240.39||240.34||240.39||240.34|1
1764103160000|2025-11-25 20:39:20||240.39||240.34||240.39||240.34|0
1764103190000|2025-11-25 20:39:50||240.39||240.39||240.39||240.39|0
1764103220000|2025-11-25 20:40:20||240.34||240.34||240.34||240.34|0
1764103240000|2025-11-25 20:40:40||240.39||240.39||240.39||240.39|0
1764103260000|2025-11-25 20:41:00||240.34||240.34||240.39||240.34|1
1764103440000|2025-11-25 20:44:00|||||||||3
1764103450000|2025-11-25 20:44:10|240.42|240.29|240.42|240.29|240.42|240.29|240.42|240.29|12
1764103460000|2025-11-25 20:44:20|||||||||3
1764103470000|2025-11-25 20:44:30|240.37||240.37||240.37||240.37||0
1764103480000|2025-11-25 20:44:40|||||||||3
1764103490000|2025-11-25 20:44:50|||||||||1
1764103500000|2025-11-25 20:45:00||240.24||240.24||240.24||240.24|14
1764103520000|2025-11-25 20:45:20|||||||||3
1764103540000|2025-11-25 20:45:40||240.29||240.29||240.29||240.29|3
1764103560000|2025-11-25 20:46:00||240.24||240.29||240.29||240.24|1
1764103570000|2025-11-25 20:46:10|||||||||3
1764103580000|2025-11-25 20:46:20|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.34|8
1764103590000|2025-11-25 20:46:30|||||||||1
1764103600000|2025-11-25 20:46:40||240.29||240.29||240.34||240.29|6
1764103610000|2025-11-25 20:46:50|||||||||1
1764103620000|2025-11-25 20:47:00||240.34||240.34||240.34||240.34|3
1764103630000|2025-11-25 20:47:10||240.29||240.29||240.29||240.29|1
1764103640000|2025-11-25 20:47:20|||||||||3
1764103650000|2025-11-25 20:47:30||240.34||240.34||240.34||240.29|0
1764103660000|2025-11-25 20:47:40|||||||||1
1764103670000|2025-11-25 20:47:50||240.29||240.29||240.34||240.29|3
1764103680000|2025-11-25 20:48:00||240.34||240.34||240.34||240.34|0
1764103690000|2025-11-25 20:48:10|||||||||3
1764103710000|2025-11-25 20:48:30|||||||||3
1764103720000|2025-11-25 20:48:40|||||||||3
1764103730000|2025-11-25 20:48:50|||||||||1
1764103740000|2025-11-25 20:49:00||240.29||240.29||240.29||240.29|3
1764103760000|2025-11-25 20:49:20|||||||||3
1764103780000|2025-11-25 20:49:40|||||||||3
1764103790000|2025-11-25 20:49:50|||||||||3
1764103800000|2025-11-25 20:50:00||240.34||240.34||240.34||240.29|6
1764103810000|2025-11-25 20:50:10|||||||||3
1764103820000|2025-11-25 20:50:20|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|28
1764103840000|2025-11-25 20:50:40|||||||||1
1764103850000|2025-11-25 20:50:50|||||||||3
1764103860000|2025-11-25 20:51:00||240.34||240.39||240.39||240.34|11
1764103870000|2025-11-25 20:51:10|||||||||3
1764103890000|2025-11-25 20:51:30|||||||||4
1764103910000|2025-11-25 20:51:50|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.44|13
1764103920000|2025-11-25 20:52:00||240.39||240.39||240.39||240.39|33
1764103930000|2025-11-25 20:52:10||240.44||240.44||240.44||240.44|1
1764103940000|2025-11-25 20:52:20|||||||||1
1764103950000|2025-11-25 20:52:30|||||||||3
1764103960000|2025-11-25 20:52:40|||||||||1
1764103970000|2025-11-25 20:52:50||240.39||240.39||240.39||240.39|4
1764103980000|2025-11-25 20:53:00|||||||||1
1764103990000|2025-11-25 20:53:10|||||||||3
1764104000000|2025-11-25 20:53:20|||||||||1
1764104010000|2025-11-25 20:53:30||240.44||240.44||240.44||240.44|6
1764104030000|2025-11-25 20:53:50||240.39||240.39||240.39||240.39|4
1764104040000|2025-11-25 20:54:00||240.44||240.39||240.44||240.39|1
1764104050000|2025-11-25 20:54:10||240.44||240.44||240.44||240.39|3
1764104060000|2025-11-25 20:54:20||240.39||240.39||240.39||240.39|2
1764104070000|2025-11-25 20:54:30|240.47||240.47||240.47||240.47||3
1764104080000|2025-11-25 20:54:40|||||||||1
1764104090000|2025-11-25 20:54:50||240.34||240.34||240.34||240.34|5
1764104100000|2025-11-25 20:55:00||240.39||240.39||240.39||240.34|1
1764104110000|2025-11-25 20:55:10|240.52||240.52||240.52||240.52||41
1764104120000|2025-11-25 20:55:20|240.47||240.47||240.52||240.47||9
1764104130000|2025-11-25 20:55:30||240.34||240.39||240.39||240.34|13
1764104150000|2025-11-25 20:55:50||240.34||240.34||240.34||240.34|1
1764104160000|2025-11-25 20:56:00||240.39||240.39||240.39||240.34|0
1764104170000|2025-11-25 20:56:10||240.34||240.34||240.39||240.34|1
1764104180000|2025-11-25 20:56:20||240.39||240.39||240.39||240.34|2
1764104190000|2025-11-25 20:56:30||240.34||240.34||240.39||240.34|0
1764104200000|2025-11-25 20:56:40||240.39||240.34||240.39||240.34|4
1764104210000|2025-11-25 20:56:50||240.39||240.34||240.39||240.34|1
1764104220000|2025-11-25 20:57:00||240.39||240.34||240.39||240.34|27
1764104230000|2025-11-25 20:57:10||240.39||240.34||240.39||240.34|5
1764104280000|2025-11-25 20:58:00||240.39||240.39||240.39||240.34|1
1764104290000|2025-11-25 20:58:10||240.34||240.34||240.34||240.34|0
1764104310000|2025-11-25 20:58:30|240.52|240.39|240.52|240.39|240.52|240.39|240.52|240.39|6
1764104320000|2025-11-25 20:58:40|240.47|240.34|240.47|240.34|240.47|240.34|240.47|240.34|12
1764104330000|2025-11-25 20:58:50|240.52|240.39|240.52|240.39|240.52|240.39|240.52|240.39|0
1764104340000|2025-11-25 20:59:00|240.47|240.34|240.47|240.34|240.47|240.34|240.47|240.34|3
1764104350000|2025-11-25 20:59:10||240.39||240.34||240.39||240.34|1
1764104360000|2025-11-25 20:59:20|240.42||240.47||240.47||240.42||1
1764104370000|2025-11-25 20:59:30|240.42|240.29|240.42|240.29|240.42|240.29|240.42|240.29|80
1764104380000|2025-11-25 20:59:40|240.47|240.34|240.47|240.34|240.47|240.34|240.47|240.34|8
1764104390000|2025-11-25 20:59:50|240.52|240.39|240.47|240.34|240.52|240.39|240.47|240.34|2
1764140460000|2025-11-26 07:01:00|240.44|240.37|241.07|240.99|241.12|241.04|240.44|240.37|63
1764140470000|2025-11-26 07:01:10|241.12|240.89|241.02|240.89|241.12|240.89|241.02|240.89|0
1764140480000|2025-11-26 07:01:20|241.07|240.94|241.12|240.99|241.12|240.99|241.07|240.94|0
1764140490000|2025-11-26 07:01:30||240.94||240.94||240.94||240.94|0
1764140500000|2025-11-26 07:01:40|241.17|240.99|241.17|240.99|241.17|240.99|241.17|240.99|0
1764140510000|2025-11-26 07:01:50|241.12|241.04|241.12|240.99|241.12|241.04|241.12|240.99|0
1764140520000|2025-11-26 07:02:00|241.17|241.04|241.17|241.04|241.17|241.04|241.17|241.04|1
1764140530000|2025-11-26 07:02:10|241.22|241.09|241.22|241.04|241.22|241.09|241.22|241.04|0
1764140550000|2025-11-26 07:02:30||241.09||241.04||241.09||241.04|1
1764140570000|2025-11-26 07:02:50|241.27|241.09|241.32|241.24|241.32|241.24|241.27|241.09|266
1764140580000|2025-11-26 07:03:00|241.27|241.19|241.22|241.14|241.27|241.19|241.22|241.09|162
1764140590000|2025-11-26 07:03:10||241.09||241.09||241.09||241.09|0
1764140600000|2025-11-26 07:03:20||241.14||241.09||241.14||241.09|0
1764140640000|2025-11-26 07:04:00||241.14||241.14||241.14||241.14|0
1764140650000|2025-11-26 07:04:10|241.27||241.27||241.27||241.27||4
1764140660000|2025-11-26 07:04:20||241.19||241.19||241.19||241.19|0
1764140670000|2025-11-26 07:04:30||241.14||241.19||241.19||241.14|0
1764140680000|2025-11-26 07:04:40||241.14||241.14||241.14||241.14|0
1764140700000|2025-11-26 07:05:00||241.19||241.19||241.19||241.19|0
1764140710000|2025-11-26 07:05:10||241.14||241.19||241.19||241.14|3
1764140730000|2025-11-26 07:05:30|241.32|241.24|241.27|241.19|241.37|241.24|241.27|241.19|71
1764140760000|2025-11-26 07:06:00|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|71
1764140770000|2025-11-26 07:06:10|241.37|241.29|241.37|241.24|241.37|241.29|241.37|241.24|3
1764140780000|2025-11-26 07:06:20|241.32||241.32||241.32||241.32||0
1764140790000|2025-11-26 07:06:30|241.37||241.37||241.37||241.37||75
1764140800000|2025-11-26 07:06:40|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|66
1764140810000|2025-11-26 07:06:50|241.42|241.29|241.42|241.34|241.42|241.34|241.42|241.29|0
1764140820000|2025-11-26 07:07:00||241.29||241.34||241.34||241.29|0
1764140830000|2025-11-26 07:07:10|||||||||1
1764140900000|2025-11-26 07:08:20||241.29||241.34||241.34||241.29|4
1764140920000|2025-11-26 07:08:40|||||||||5
1764140930000|2025-11-26 07:08:50||241.29||241.34||241.34||241.29|1
1764140940000|2025-11-26 07:09:00||241.29||241.29||241.29||241.29|0
1764140950000|2025-11-26 07:09:10||241.34||241.34||241.34||241.34|10
1764140970000|2025-11-26 07:09:30|||||||||11
1764141030000|2025-11-26 07:10:30|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|10
1764141040000|2025-11-26 07:10:40|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.29|24
1764141050000|2025-11-26 07:10:50||241.29||241.29||241.29||241.29|0
1764141060000|2025-11-26 07:11:00|241.37||241.37||241.37||241.37||0
1764141070000|2025-11-26 07:11:10|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|35
1764141080000|2025-11-26 07:11:20|||||||||17
1764141120000|2025-11-26 07:12:00||241.19||241.19||241.19||241.19|27
1764141130000|2025-11-26 07:12:10|241.27||241.27||241.27||241.27||0
1764141200000|2025-11-26 07:13:20|241.22|241.14|241.27|241.14|241.27|241.14|241.22|241.14|52
1764141210000|2025-11-26 07:13:30|241.22||241.27||241.27||241.22||11
1764141220000|2025-11-26 07:13:40|241.22||241.27||241.27||241.22||8
1764141250000|2025-11-26 07:14:10|241.22||241.27||241.27||241.22||19
1764141260000|2025-11-26 07:14:20|241.22||241.27||241.27||241.22||10
1764141270000|2025-11-26 07:14:30||241.09||241.14||241.14||241.09|25
1764141280000|2025-11-26 07:14:40|241.22|241.09|241.22|241.09|241.27|241.14|241.22|241.09|32
1764141290000|2025-11-26 07:14:50||241.14||241.14||241.14||241.14|0
1764141310000|2025-11-26 07:15:10|241.17|241.09|241.22|241.09|241.22|241.09|241.17|241.04|5
1764141340000|2025-11-26 07:15:40||241.14||241.09||241.14||241.09|0
1764141360000|2025-11-26 07:16:00||241.14||241.14||241.14||241.14|0
1764141380000|2025-11-26 07:16:20|241.17|241.04|241.17|241.04|241.17|241.04|241.17|241.04|12
1764141390000|2025-11-26 07:16:30||241.09||241.09||241.09||241.09|0
1764141410000|2025-11-26 07:16:50||241.04||241.04||241.04||241.04|0
1764141440000|2025-11-26 07:17:20|241.12|240.99|241.12|240.99|241.12|240.99|241.12|240.99|0
1764141470000|2025-11-26 07:17:50||241.04||240.99||241.04||240.99|0
1764141580000|2025-11-26 07:19:40|241.07|240.94|241.07|240.94|241.07|240.94|241.07|240.94|0
1764141600000|2025-11-26 07:20:00||240.99||240.94||240.99||240.94|1
1764141610000|2025-11-26 07:20:10|241.02|240.89|241.02|240.89|241.02|240.89|241.02|240.89|0
1764141650000|2025-11-26 07:20:50||240.94||240.94||240.94||240.94|0
1764141670000|2025-11-26 07:21:10|241.07||241.07||241.07||241.07||3
1764141680000|2025-11-26 07:21:20||240.99||240.99||240.99||240.94|0
1764141690000|2025-11-26 07:21:30||240.94||240.94||240.94||240.94|0
1764141710000|2025-11-26 07:21:50||240.99||240.99||240.99||240.99|0
1764141730000|2025-11-26 07:22:10||240.94||240.94||240.94||240.94|0
1764141760000|2025-11-26 07:22:40|241.12|240.99|241.12|240.99|241.12|240.99|241.12|240.99|3
1764141780000|2025-11-26 07:23:00||241.04||241.04||241.04||240.99|1
1764141790000|2025-11-26 07:23:10||240.99||240.99||240.99||240.99|1
1764141810000|2025-11-26 07:23:30||241.04||240.99||241.04||240.99|0
1764141820000|2025-11-26 07:23:40|241.17|241.04|241.17|241.04|241.17|241.04|241.17|241.04|0
1764141830000|2025-11-26 07:23:50|241.22||241.22||241.22||241.22||0
1764141840000|2025-11-26 07:24:00|241.17|241.09|241.22|241.09|241.22|241.09|241.17|241.09|0
1764141870000|2025-11-26 07:24:30|241.17|241.04|241.17|241.04|241.17|241.04|241.17|241.04|30
1764141900000|2025-11-26 07:25:00||241.09||241.04||241.09||241.04|8
1764141960000|2025-11-26 07:26:00||241.09||241.09||241.09||241.09|0
1764141970000|2025-11-26 07:26:10|241.22|241.14|241.27|241.14|241.27|241.14|241.22|241.14|6
1764142020000|2025-11-26 07:27:00|241.32|241.19|241.32|241.19|241.32|241.24|241.32|241.19|2
1764142030000|2025-11-26 07:27:10|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|1
1764142060000|2025-11-26 07:27:40|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|20
1764142070000|2025-11-26 07:27:50|||||||||70
1764142080000|2025-11-26 07:28:00|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|1
1764142090000|2025-11-26 07:28:10||241.29||241.24||241.29||241.24|1
1764142100000|2025-11-26 07:28:20|||||||||4
1764142120000|2025-11-26 07:28:40||241.29||241.24||241.29||241.24|1
1764142140000|2025-11-26 07:29:00||241.29||241.29||241.29||241.24|0
1764142190000|2025-11-26 07:29:50||241.24||241.24||241.24||241.24|3
1764142200000|2025-11-26 07:30:00||241.29||241.24||241.29||241.24|1
1764142220000|2025-11-26 07:30:20|241.42|241.29|241.42|241.29|241.42|241.34|241.42|241.29|11
1764142240000|2025-11-26 07:30:40||241.34||241.29||241.34||241.29|0
1764142260000|2025-11-26 07:31:00|241.37|241.34|241.37|241.29|241.37|241.34|241.37|241.29|1
1764142310000|2025-11-26 07:31:50|241.42|241.34|241.42|241.29|241.42|241.34|241.42|241.29|7
1764142320000|2025-11-26 07:32:00||241.34||241.34||241.34||241.34|1
1764142330000|2025-11-26 07:32:10|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|11
1764142340000|2025-11-26 07:32:20|241.42||241.42||241.42||241.42||1
1764142360000|2025-11-26 07:32:40||241.34||241.34||241.34||241.34|0
1764142370000|2025-11-26 07:32:50|241.47||241.47||241.47||241.47||5
1764142380000|2025-11-26 07:33:00|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|21
1764142440000|2025-11-26 07:34:00||241.24||241.29||241.29||241.24|24
1764142450000|2025-11-26 07:34:10||241.24||241.24||241.24||241.24|3
1764142500000|2025-11-26 07:35:00|241.32|241.29|241.32|241.24|241.32|241.29|241.32|241.24|1
1764142510000|2025-11-26 07:35:10|241.37|241.19|241.37|241.29|241.37|241.29|241.37|241.19|31
1764142520000|2025-11-26 07:35:20|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|3
1764142540000|2025-11-26 07:35:40|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|5
1764142550000|2025-11-26 07:35:50||241.44||241.44||241.44||241.44|0
1764142560000|2025-11-26 07:36:00|||||||||31
1764142570000|2025-11-26 07:36:10|||||||||73
1764142580000|2025-11-26 07:36:20|241.57||241.57||241.57||241.57||100
1764142600000|2025-11-26 07:36:40|241.52|241.39|241.52|241.39|241.52|241.39|241.52|241.39|0
1764142610000|2025-11-26 07:36:50|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|51
1764142620000|2025-11-26 07:37:00||241.39||241.44||241.44||241.39|3
1764142650000|2025-11-26 07:37:30||241.39||241.39||241.39||241.39|55
1764142670000|2025-11-26 07:37:50||241.44||241.44||241.44||241.39|0
1764142680000|2025-11-26 07:38:00|241.62|241.49|241.62|241.49|241.62|241.54|241.62|241.49|2
1764142710000|2025-11-26 07:38:30|241.57|241.44|241.57|241.44|241.57|241.44|241.57|241.44|0
1764142720000|2025-11-26 07:38:40|241.62|241.49|241.62|241.49|241.62|241.49|241.62|241.49|0
1764142730000|2025-11-26 07:38:50||241.54||241.54||241.54||241.54|0
1764142760000|2025-11-26 07:39:20||241.49||241.49||241.49||241.49|50
1764142780000|2025-11-26 07:39:40||241.54||241.54||241.54||241.54|0
1764142820000|2025-11-26 07:40:20|241.67|241.59|241.72|241.59|241.72|241.59|241.67|241.59|104
1764142840000|2025-11-26 07:40:40|241.77|241.64|241.77|241.64|241.77|241.64|241.77|241.64|0
1764142850000|2025-11-26 07:40:50||241.69||241.64||241.69||241.64|50
1764142860000|2025-11-26 07:41:00|241.72|241.69|241.67|241.59|241.72|241.69|241.67|241.59|50
1764142940000|2025-11-26 07:42:20|||||||||3
1764142950000|2025-11-26 07:42:30|||||||||1
1764142970000|2025-11-26 07:42:50|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|50
1764143010000|2025-11-26 07:43:30|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|6
1764143020000|2025-11-26 07:43:40|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|3
1764143030000|2025-11-26 07:43:50|241.62|241.44|241.57|241.44|241.62|241.49|241.57|241.44|0
1764143070000|2025-11-26 07:44:30||241.49||241.49||241.49||241.49|0
1764143080000|2025-11-26 07:44:40||241.44||241.44||241.44||241.44|0
1764143100000|2025-11-26 07:45:00||241.49||241.44||241.49||241.44|1
1764143110000|2025-11-26 07:45:10|241.52||241.57||241.57||241.52||4
1764143140000|2025-11-26 07:45:40|241.52|241.39|241.52|241.39|241.52|241.39|241.52|241.39|0
1764143160000|2025-11-26 07:46:00|241.47|241.34|241.47|241.34|241.47|241.34|241.47|241.34|0
1764143200000|2025-11-26 07:46:40||241.39||241.39||241.39||241.39|0
1764143220000|2025-11-26 07:47:00|241.52||241.52||241.52||241.52||0
1764143290000|2025-11-26 07:48:10||241.44||241.44||241.44||241.44|51
1764143300000|2025-11-26 07:48:20||241.39||241.44||241.44||241.39|0
1764143320000|2025-11-26 07:48:40||241.39||241.44||241.44||241.39|0
1764143330000|2025-11-26 07:48:50|||||||||1
1764143340000|2025-11-26 07:49:00||241.39||241.44||241.44||241.39|2
1764143360000|2025-11-26 07:49:20|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|10
1764143370000|2025-11-26 07:49:30|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|0
1764143380000|2025-11-26 07:49:40|241.47||241.47||241.47||241.42||3
1764143390000|2025-11-26 07:49:50||241.39||241.39||241.39||241.39|0
1764143400000|2025-11-26 07:50:00||241.34||241.39||241.39||241.34|2
1764143410000|2025-11-26 07:50:10|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|1
1764143430000|2025-11-26 07:50:30|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|3
1764143450000|2025-11-26 07:50:50|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|0
1764143480000|2025-11-26 07:51:20||241.19||241.24||241.24||241.19|0
1764143490000|2025-11-26 07:51:30|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|7
1764143500000|2025-11-26 07:51:40|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|21
1764143540000|2025-11-26 07:52:20|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|0
1764143550000|2025-11-26 07:52:30|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|8
1764143560000|2025-11-26 07:52:40|241.42|241.29|241.37|241.29|241.42|241.29|241.37|241.29|0
1764143570000|2025-11-26 07:52:50|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|9
1764143580000|2025-11-26 07:53:00|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|3
1764143600000|2025-11-26 07:53:20|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|2
1764143630000|2025-11-26 07:53:50||241.24||241.24||241.24||241.24|1
1764143640000|2025-11-26 07:54:00|241.32||241.32||241.32||241.32||0
1764143660000|2025-11-26 07:54:20|241.37||241.37||241.37||241.37||6
1764143670000|2025-11-26 07:54:30||241.29||241.29||241.29||241.29|0
1764143700000|2025-11-26 07:55:00|||||||||1
1764143710000|2025-11-26 07:55:10|241.42||241.37||241.42||241.37||0
1764143720000|2025-11-26 07:55:20|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|2
1764143750000|2025-11-26 07:55:50|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|2
1764143760000|2025-11-26 07:56:00|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|1
1764143770000|2025-11-26 07:56:10|||||||||1
1764143780000|2025-11-26 07:56:20|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|7
1764143810000|2025-11-26 07:56:50|241.22|241.14|241.17|241.09|241.22|241.14|241.17|241.09|103
1764143820000|2025-11-26 07:57:00||241.04||241.04||241.09||241.04|12
1764143830000|2025-11-26 07:57:10|241.12|241.09|241.12|241.04|241.17|241.09|241.12|241.04|3
1764143860000|2025-11-26 07:57:40|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|4
1764143870000|2025-11-26 07:57:50|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|8
1764143880000|2025-11-26 07:58:00|241.07|240.99|241.12|240.99|241.12|240.99|241.07|240.99|11
1764143890000|2025-11-26 07:58:10|241.07||241.07||241.07||241.07||16
1764143900000|2025-11-26 07:58:20|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|12
1764143910000|2025-11-26 07:58:30|241.17|241.09|241.17|241.04|241.17|241.09|241.17|241.04|0
1764143920000|2025-11-26 07:58:40||241.09||241.09||241.09||241.09|0
1764143930000|2025-11-26 07:58:50|241.12|241.04|241.17|241.09|241.17|241.09|241.12|241.04|2
1764143940000|2025-11-26 07:59:00|241.12|241.04|241.17|241.04|241.17|241.04|241.12|241.04|3
1764143950000|2025-11-26 07:59:10|241.12|241.09|241.17|241.09|241.17|241.09|241.12|241.04|7
1764143960000|2025-11-26 07:59:20|241.12|240.99|241.07|240.99|241.12|241.04|241.07|240.99|130
1764143970000|2025-11-26 07:59:30|||||||||5
1764143980000|2025-11-26 07:59:40|241.02|240.94|240.97|240.89|241.02|240.99|240.97|240.89|17
1764143990000|2025-11-26 07:59:50|241.02|240.94|240.97|240.89|241.02|240.94|240.92|240.84|538
1764144000000|2025-11-26 08:00:00|240.92|240.84|240.62|240.54|240.92|240.84|240.52|240.39|1101
1764144010000|2025-11-26 08:00:10|240.57|240.49|240.52|240.44|240.62|240.54|240.47|240.39|366
1764144020000|2025-11-26 08:00:20|240.57|240.39|240.52|240.44|240.57|240.49|240.52|240.39|96
1764144030000|2025-11-26 08:00:30|240.67|240.59|240.62|240.54|240.77|240.69|240.62|240.54|279
1764144040000|2025-11-26 08:00:40|240.67|240.59|240.47|240.39|240.67|240.59|240.47|240.39|77
1764144050000|2025-11-26 08:00:50|240.42|240.34|240.37|240.29|240.42|240.34|240.32|240.24|176
1764144060000|2025-11-26 08:01:00|240.42|240.34|240.52|240.44|240.62|240.54|240.42|240.34|94
1764144070000|2025-11-26 08:01:10|240.57|240.49|240.82|240.69|240.82|240.69|240.52|240.49|185
1764144080000|2025-11-26 08:01:20|240.87|240.74|240.87|240.79|240.97|240.84|240.82|240.74|175
1764144090000|2025-11-26 08:01:30|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|62
1764144100000|2025-11-26 08:01:40|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|37
1764144110000|2025-11-26 08:01:50|241.07|240.99|240.92|240.84|241.07|240.99|240.92|240.84|137
1764144120000|2025-11-26 08:02:00|240.97|240.89|240.97|240.89|240.97|240.89|240.92|240.84|45
1764144130000|2025-11-26 08:02:10|241.02|240.94|241.02|240.94|241.07|240.99|241.02|240.94|52
1764144140000|2025-11-26 08:02:20|240.97|240.89|240.97|240.89|241.02|240.94|240.97|240.89|40
1764144150000|2025-11-26 08:02:30|240.92|240.84|240.97|240.84|240.97|240.89|240.92|240.84|86
1764144160000|2025-11-26 08:02:40|240.92|240.94|241.02|240.89|241.02|240.94|240.92|240.89|44
1764144170000|2025-11-26 08:02:50|240.97|240.94|241.07|240.99|241.07|240.99|240.97|240.94|33
1764144180000|2025-11-26 08:03:00|241.02|240.94|241.02|240.94|241.02|240.94|240.97|240.89|152
1764144190000|2025-11-26 08:03:10|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|106
1764144200000|2025-11-26 08:03:20|241.12|241.04|241.17|241.09|241.22|241.14|241.12|241.04|176
1764144210000|2025-11-26 08:03:30|241.12|241.04|241.12|240.99|241.12|241.04|241.12|240.99|60
1764144220000|2025-11-26 08:03:40||241.04||241.04||241.04||240.99|4
1764144230000|2025-11-26 08:03:50|241.17|241.09|241.27|241.19|241.27|241.19|241.17|241.09|109
1764144240000|2025-11-26 08:04:00|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|53
1764144250000|2025-11-26 08:04:10|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|19
1764144260000|2025-11-26 08:04:20|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|24
1764144270000|2025-11-26 08:04:30|||||||||174
1764144280000|2025-11-26 08:04:40|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|40
1764144290000|2025-11-26 08:04:50|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|97
1764144300000|2025-11-26 08:05:00|241.32|241.14|241.22|241.14|241.32|241.19|241.22|241.14|118
1764144310000|2025-11-26 08:05:10|241.27|241.19|241.27|241.19|241.27|241.19|241.22|241.14|17
1764144320000|2025-11-26 08:05:20|241.37|241.24|241.37|241.29|241.37|241.29|241.37|241.24|34
1764144330000|2025-11-26 08:05:30|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|2
1764144340000|2025-11-26 08:05:40|241.42|241.34|241.32|241.24|241.42|241.34|241.32|241.24|24
1764144350000|2025-11-26 08:05:50|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.24|12
1764144360000|2025-11-26 08:06:00|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|18
1764144370000|2025-11-26 08:06:10|241.42|241.24|241.37|241.29|241.42|241.34|241.32|241.24|51
1764144380000|2025-11-26 08:06:20|241.42|241.24|241.37|241.29|241.42|241.29|241.37|241.24|15
1764144390000|2025-11-26 08:06:30|241.42|241.34|241.42|241.34|241.47|241.39|241.42|241.34|20
1764144400000|2025-11-26 08:06:40|241.47|241.44|241.52|241.44|241.52|241.44|241.42|241.44|276
1764144410000|2025-11-26 08:06:50|241.57|241.49|241.62|241.54|241.67|241.54|241.57|241.49|53
1764144420000|2025-11-26 08:07:00|241.67|241.59|241.72|241.59|241.72|241.64|241.62|241.54|141
1764144430000|2025-11-26 08:07:10|241.77|241.64|241.77|241.69|241.77|241.69|241.72|241.64|74
1764144440000|2025-11-26 08:07:20|241.82|241.74|241.82|241.74|241.82|241.74|241.77|241.69|219
1764144450000|2025-11-26 08:07:30|241.77|241.69|241.77|241.64|241.77|241.69|241.72|241.59|36
1764144460000|2025-11-26 08:07:40|241.72|241.69|241.72|241.64|241.77|241.69|241.72|241.64|5
1764144470000|2025-11-26 08:07:50|241.77|241.59|241.67|241.59|241.77|241.59|241.67|241.59|19
1764144480000|2025-11-26 08:08:00|241.62|241.54|241.67|241.54|241.67|241.59|241.62|241.54|84
1764144490000|2025-11-26 08:08:10|241.62|241.59|241.67|241.59|241.67|241.59|241.62|241.54|127
1764144500000|2025-11-26 08:08:20|241.62|241.54|241.57|241.49|241.62|241.59|241.57|241.49|18
1764144510000|2025-11-26 08:08:30|241.62|241.54|241.57|241.49|241.62|241.54|241.57|241.49|57
1764144520000|2025-11-26 08:08:40|241.52|241.44|241.57|241.44|241.57|241.49|241.52|241.44|16
1764144530000|2025-11-26 08:08:50|241.52|241.39|241.52|241.44|241.52|241.44|241.52|241.39|172
1764144540000|2025-11-26 08:09:00|241.47|241.39|241.47|241.39|241.52|241.44|241.47|241.39|35
1764144550000|2025-11-26 08:09:10|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|77
1764144560000|2025-11-26 08:09:20|241.52|241.34|241.42|241.34|241.52|241.34|241.42|241.34|80
1764144570000|2025-11-26 08:09:30|241.37|241.29|241.17|241.09|241.37|241.29|241.17|241.09|30
1764144580000|2025-11-26 08:09:40|241.22|241.14|241.32|241.24|241.32|241.24|241.17|241.09|121
1764144590000|2025-11-26 08:09:50|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.19|148
1764144600000|2025-11-26 08:10:00|241.42|241.24|241.32|241.24|241.42|241.29|241.32|241.24|77
1764144610000|2025-11-26 08:10:10|241.27|241.19|241.22|241.14|241.27|241.19|241.12|241.04|305
1764144620000|2025-11-26 08:10:20|241.27|241.19|241.27|241.19|241.32|241.24|241.22|241.14|70
1764144630000|2025-11-26 08:10:30|241.32|241.24|241.12|241.04|241.32|241.24|241.07|240.99|151
1764144640000|2025-11-26 08:10:40|241.07|240.99|241.17|241.04|241.17|241.04|241.07|240.99|31
1764144650000|2025-11-26 08:10:50|241.12|241.09|241.12|241.04|241.22|241.14|241.12|241.04|98
1764144660000|2025-11-26 08:11:00|241.07|240.99|241.07|240.99|241.12|241.04|241.07|240.94|19
1764144670000|2025-11-26 08:11:10|241.12|241.04|241.17|241.09|241.17|241.09|241.12|241.04|21
1764144680000|2025-11-26 08:11:20|241.22|241.14|241.32|241.24|241.37|241.24|241.22|241.14|146
1764144690000|2025-11-26 08:11:30|241.37|241.19|241.32|241.24|241.37|241.29|241.32|241.19|17
1764144700000|2025-11-26 08:11:40|241.37|241.19|241.37|241.29|241.37|241.29|241.27|241.19|25
1764144710000|2025-11-26 08:11:50|241.42|241.34|241.47|241.34|241.47|241.39|241.42|241.34|14
1764144720000|2025-11-26 08:12:00|241.42|241.29|241.37|241.29|241.42|241.29|241.37|241.29|10
1764144730000|2025-11-26 08:12:10|241.32|241.24|241.32|241.24|241.37|241.24|241.32|241.19|62
1764144740000|2025-11-26 08:12:20|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|94
1764144750000|2025-11-26 08:12:30|241.22|241.14|241.27|241.14|241.27|241.19|241.22|241.14|3
1764144760000|2025-11-26 08:12:40|241.22|241.19|241.12|241.04|241.22|241.19|241.12|241.04|13
1764144770000|2025-11-26 08:12:50||240.99||241.04||241.04||240.99|0
1764144780000|2025-11-26 08:13:00||240.99||240.99||241.04||240.99|5
1764144790000|2025-11-26 08:13:10|241.17|241.04|241.12|240.99|241.17|241.09|241.07|240.99|28
1764144800000|2025-11-26 08:13:20||241.04||241.04||241.04||241.04|1
1764144810000|2025-11-26 08:13:30|241.17|241.09|241.17|241.09|241.17|241.09|241.12|240.99|41
1764144820000|2025-11-26 08:13:40|241.22|241.04|241.07|240.99|241.22|241.04|241.07|240.99|7
1764144830000|2025-11-26 08:13:50|241.02|240.89|241.02|240.94|241.02|240.94|240.97|240.89|57
1764144840000|2025-11-26 08:14:00|241.17|241.04|241.12|241.04|241.17|241.04|241.07|240.99|43
1764144850000|2025-11-26 08:14:10|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|18
1764144860000|2025-11-26 08:14:20|241.07|240.99|241.07|240.99|241.07|241.04|241.07|240.99|10
1764144870000|2025-11-26 08:14:30|241.12|241.04|241.12|241.04|241.12|241.04|241.07|241.04|3
1764144890000|2025-11-26 08:14:50|||||||||33
1764144900000|2025-11-26 08:15:00|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|29
1764144910000|2025-11-26 08:15:10|241.22|241.14|241.27|241.19|241.27|241.19|241.22|241.09|34
1764144920000|2025-11-26 08:15:20|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|6
1764144930000|2025-11-26 08:15:30|241.27|241.19|241.32|241.24|241.32|241.24|241.22|241.19|11
1764144940000|2025-11-26 08:15:40|241.27|241.19|241.37|241.29|241.42|241.29|241.22|241.14|38
1764144950000|2025-11-26 08:15:50||241.24||241.29||241.29||241.24|101
1764144960000|2025-11-26 08:16:00|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|3
1764144970000|2025-11-26 08:16:10|241.42|241.24|241.32|241.24|241.42|241.24|241.32|241.24|91
1764144980000|2025-11-26 08:16:20|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|19
1764144990000|2025-11-26 08:16:30|241.27|241.19|241.37|241.24|241.37|241.24|241.27|241.19|40
1764145000000|2025-11-26 08:16:40|241.32|241.29|241.27|241.19|241.37|241.29|241.22|241.14|24
1764145010000|2025-11-26 08:16:50|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|2
1764145020000|2025-11-26 08:17:00|241.32|241.14|241.32|241.24|241.32|241.24|241.32|241.14|22
1764145030000|2025-11-26 08:17:10|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|13
1764145040000|2025-11-26 08:17:20|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|16
1764145050000|2025-11-26 08:17:30|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|16
1764145060000|2025-11-26 08:17:40|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|10
1764145070000|2025-11-26 08:17:50|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.44|28
1764145080000|2025-11-26 08:18:00|241.57|241.49|241.62|241.54|241.62|241.54|241.52|241.49|24
1764145090000|2025-11-26 08:18:10|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|66
1764145100000|2025-11-26 08:18:20|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|23
1764145110000|2025-11-26 08:18:30|241.47|241.39|241.52|241.39|241.52|241.44|241.47|241.39|13
1764145120000|2025-11-26 08:18:40|241.47|241.34|241.47|241.34|241.52|241.34|241.47|241.34|7
1764145130000|2025-11-26 08:18:50|241.52|241.39|241.52|241.44|241.52|241.44|241.52|241.39|3
1764145140000|2025-11-26 08:19:00|241.42|241.39|241.47|241.39|241.47|241.39|241.42|241.34|25
1764145150000|2025-11-26 08:19:10|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.39|15
1764145160000|2025-11-26 08:19:20||241.39||241.44||241.44||241.39|2
1764145170000|2025-11-26 08:19:30|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|55
1764145180000|2025-11-26 08:19:40|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|0
1764145190000|2025-11-26 08:19:50|241.57||241.52||241.57||241.52||0
1764145200000|2025-11-26 08:20:00|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|21
1764145210000|2025-11-26 08:20:10|241.47|241.39|241.47|241.39|241.47|241.44|241.47|241.39|42
1764145220000|2025-11-26 08:20:20|241.42|241.34|241.52|241.39|241.52|241.44|241.42|241.34|93
1764145230000|2025-11-26 08:20:30||241.44||241.44||241.44||241.39|6
1764145240000|2025-11-26 08:20:40|241.57|241.39|241.57|241.44|241.57|241.49|241.57|241.39|3
1764145250000|2025-11-26 08:20:50|241.52|241.49|241.52|241.44|241.57|241.49|241.52|241.44|9
1764145260000|2025-11-26 08:21:00|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|14
1764145270000|2025-11-26 08:21:10|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|6
1764145280000|2025-11-26 08:21:20|241.72|241.64|241.72|241.64|241.72|241.64|241.67|241.64|72
1764145290000|2025-11-26 08:21:30|241.77|241.69|241.77|241.69|241.77|241.69|241.72|241.64|73
1764145300000|2025-11-26 08:21:40||241.64||241.69||241.69||241.64|49
1764145310000|2025-11-26 08:21:50|241.72|241.64|241.77|241.69|241.82|241.69|241.72|241.64|40
1764145320000|2025-11-26 08:22:00|241.72|241.64|241.72|241.64|241.77|241.69|241.72|241.64|26
1764145330000|2025-11-26 08:22:10|241.77|241.69|241.87|241.79|241.87|241.79|241.77|241.69|22
1764145340000|2025-11-26 08:22:20|241.92|241.74|241.87|241.79|241.92|241.79|241.87|241.74|3
1764145350000|2025-11-26 08:22:30|241.82|241.74|241.72|241.64|241.82|241.74|241.72|241.64|12
1764145360000|2025-11-26 08:22:40|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|2
1764145370000|2025-11-26 08:22:50||241.69||241.74||241.74||241.69|3
1764145380000|2025-11-26 08:23:00|241.77|241.69|241.82|241.69|241.82|241.69|241.77|241.69|5
1764145390000|2025-11-26 08:23:10|241.77|241.74|241.87|241.79|241.87|241.79|241.77|241.69|11
1764145410000|2025-11-26 08:23:30|241.92||241.87||241.92||241.87||3
1764145420000|2025-11-26 08:23:40|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|16
1764145430000|2025-11-26 08:23:50|241.77|241.69|241.72|241.64|241.82|241.74|241.72|241.64|68
1764145440000|2025-11-26 08:24:00|241.67|241.59|241.67|241.59|241.67|241.64|241.62|241.54|2
1764145450000|2025-11-26 08:24:10|241.62|241.54|241.57|241.49|241.67|241.59|241.57|241.49|4
1764145460000|2025-11-26 08:24:20|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|3
1764145470000|2025-11-26 08:24:30|241.57|241.49|241.47|241.39|241.57|241.49|241.47|241.39|28
1764145480000|2025-11-26 08:24:40|241.52|241.44|241.47|241.39|241.52|241.44|241.42|241.34|53
1764145490000|2025-11-26 08:24:50|241.52|241.44|241.47|241.39|241.52|241.44|241.47|241.39|18
1764145500000|2025-11-26 08:25:00|241.52|241.44|241.37|241.29|241.52|241.44|241.37|241.29|12
1764145510000|2025-11-26 08:25:10|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.29|7
1764145520000|2025-11-26 08:25:20|241.32|241.29|241.37|241.24|241.37|241.34|241.32|241.24|3
1764145530000|2025-11-26 08:25:30|241.32|241.29|241.37|241.29|241.42|241.34|241.32|241.24|13
1764145540000|2025-11-26 08:25:40|241.32|241.24|241.37|241.24|241.37|241.29|241.32|241.24|7
1764145550000|2025-11-26 08:25:50|241.32|241.19|241.37|241.24|241.37|241.24|241.27|241.19|217
1764145560000|2025-11-26 08:26:00|241.32|241.19|241.27|241.19|241.32|241.24|241.27|241.19|300
1764145570000|2025-11-26 08:26:10|241.22|241.14|241.22|241.09|241.27|241.14|241.22|241.09|16
1764145580000|2025-11-26 08:26:20|241.17|241.14|241.17|241.09|241.22|241.14|241.17|241.09|5
1764145590000|2025-11-26 08:26:30|241.22|241.14|241.12|241.04|241.22|241.14|241.12|241.04|2
1764145600000|2025-11-26 08:26:40|241.17|241.09|241.12|241.04|241.17|241.09|241.07|240.99|3
1764145610000|2025-11-26 08:26:50|241.07|240.99|241.12|240.99|241.12|241.04|241.07|240.99|5
1764145620000|2025-11-26 08:27:00|241.07|241.04|241.07|240.99|241.17|241.04|241.07|240.99|78
1764145630000|2025-11-26 08:27:10|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.94|4
1764145640000|2025-11-26 08:27:20|241.12|240.94|241.07|240.94|241.12|240.99|241.02|240.94|47
1764145650000|2025-11-26 08:27:30|241.12|240.99|241.12|240.99|241.12|241.04|241.12|240.94|9
1764145660000|2025-11-26 08:27:40|241.07|241.04|241.12|241.04|241.12|241.04|241.02|240.94|14
1764145670000|2025-11-26 08:27:50|241.17|241.09|241.22|241.09|241.22|241.14|241.17|241.09|5
1764145680000|2025-11-26 08:28:00|241.27|241.14|241.27|241.19|241.27|241.19|241.27|241.09|4
1764145690000|2025-11-26 08:28:10|241.32|241.24|241.37|241.29|241.42|241.29|241.32|241.24|21
1764145700000|2025-11-26 08:28:20|241.32|241.24|241.32|241.24|241.37|241.29|241.32|241.24|3
1764145710000|2025-11-26 08:28:30|241.27|241.19|241.27|241.19|241.32|241.24|241.27|241.19|7
1764145720000|2025-11-26 08:28:40|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.19|36
1764145730000|2025-11-26 08:28:50|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|11
1764145740000|2025-11-26 08:29:00|241.22|241.14|241.22|241.09|241.27|241.19|241.22|241.09|8
1764145750000|2025-11-26 08:29:10|241.17|241.14|241.17|241.09|241.22|241.14|241.17|241.09|2
1764145760000|2025-11-26 08:29:20|241.12|241.04|241.12|241.04|241.17|241.09|241.12|241.04|4
1764145770000|2025-11-26 08:29:30|||||||||2
1764145780000|2025-11-26 08:29:40|241.07|240.99|241.07|240.99|241.12|241.04|241.07|240.99|16
1764145790000|2025-11-26 08:29:50|241.12|241.04|241.17|241.09|241.17|241.09|241.12|240.99|25
1764145800000|2025-11-26 08:30:00|241.22|241.04|241.22|241.14|241.22|241.14|241.12|241.04|43
1764145810000|2025-11-26 08:30:10|241.17|241.09|241.22|241.14|241.22|241.14|241.17|241.09|9
1764145820000|2025-11-26 08:30:20|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|17
1764145830000|2025-11-26 08:30:30|241.22|241.14|241.17|241.09|241.27|241.14|241.17|241.09|42
1764145840000|2025-11-26 08:30:40|241.12|241.04|241.17|241.09|241.17|241.09|241.12|241.04|13
1764145850000|2025-11-26 08:30:50|241.22|241.14|241.12|241.04|241.22|241.14|241.12|241.04|11
1764145860000|2025-11-26 08:31:00|241.17|241.09|241.17|241.09|241.17|241.09|241.12|241.04|33
1764145870000|2025-11-26 08:31:10|241.22|241.04|241.17|241.09|241.22|241.09|241.17|241.04|3
1764145880000|2025-11-26 08:31:20|241.22|241.14|241.07|240.99|241.22|241.14|241.07|240.99|40
1764145890000|2025-11-26 08:31:30|241.12|241.04|241.12|240.99|241.12|241.04|241.07|240.99|21
1764145900000|2025-11-26 08:31:40|241.07|241.04|241.17|241.04|241.17|241.04|241.07|240.99|5
1764145910000|2025-11-26 08:31:50|241.12|241.09|241.17|241.09|241.17|241.09|241.12|241.09|10
1764145920000|2025-11-26 08:32:00|241.22|241.14|241.17|241.09|241.22|241.14|241.17|241.09|4
1764145930000|2025-11-26 08:32:10|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|11
1764145940000|2025-11-26 08:32:20|241.17||241.12||241.17||241.12||41
1764145950000|2025-11-26 08:32:30|241.07|240.99|241.07|240.94|241.07|240.99|241.07|240.94|13
1764145960000|2025-11-26 08:32:40|241.02||241.02||241.02||241.02||2
1764145970000|2025-11-26 08:32:50|241.07|240.99|240.97|240.89|241.07|240.99|240.97|240.89|49
1764145980000|2025-11-26 08:33:00|241.02|240.94|241.02|240.89|241.07|240.99|240.97|240.89|115
1764145990000|2025-11-26 08:33:10|241.07|240.94|241.07|240.94|241.07|240.99|241.07|240.89|35
1764146000000|2025-11-26 08:33:20|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.94|2
1764146010000|2025-11-26 08:33:30|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|53
1764146020000|2025-11-26 08:33:40|241.02|240.89|240.97|240.89|241.02|240.94|240.97|240.89|10
1764146030000|2025-11-26 08:33:50|240.87|240.79|240.97|240.89|240.97|240.89|240.87|240.79|427
1764146040000|2025-11-26 08:34:00|241.02|240.94|240.92|240.84|241.02|240.94|240.92|240.84|190
1764146050000|2025-11-26 08:34:10|240.97|240.89|240.97|240.84|240.97|240.89|240.92|240.84|85
1764146060000|2025-11-26 08:34:20|240.92|240.89|240.92|240.84|240.97|240.89|240.92|240.84|73
1764146070000|2025-11-26 08:34:30|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.84|86
1764146080000|2025-11-26 08:34:40|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|12
1764146090000|2025-11-26 08:34:50|241.02|240.84|241.02|240.94|241.02|240.94|240.97|240.84|73
1764146100000|2025-11-26 08:35:00|240.97|240.89|240.97|240.84|240.97|240.89|240.92|240.84|194
1764146110000|2025-11-26 08:35:10|240.92|240.89|240.92|240.84|240.92|240.89|240.92|240.84|5
1764146120000|2025-11-26 08:35:20|240.97|240.89|240.97|240.84|240.97|240.89|240.97|240.84|10
1764146130000|2025-11-26 08:35:30||240.89||240.89||240.89||240.84|8
1764146140000|2025-11-26 08:35:40|241.02|240.84|240.97|240.89|241.02|240.89|240.97|240.84|42
1764146150000|2025-11-26 08:35:50|240.92|240.84|240.97|240.84|240.97|240.89|240.92|240.84|83
1764146160000|2025-11-26 08:36:00|240.92|240.89|241.02|240.89|241.02|240.89|240.92|240.84|138
1764146170000|2025-11-26 08:36:10|240.92|240.94|240.97|240.84|240.97|240.94|240.92|240.84|64
1764146180000|2025-11-26 08:36:20|240.92|240.89|240.97|240.84|240.97|240.89|240.92|240.84|81
1764146190000|2025-11-26 08:36:30|240.92|240.89|240.87|240.79|240.92|240.89|240.82|240.74|161
1764146200000|2025-11-26 08:36:40|240.92|240.84|240.82|240.74|240.92|240.84|240.82|240.74|153
1764146210000|2025-11-26 08:36:50|240.72|240.64|240.87|240.79|240.87|240.79|240.72|240.64|191
1764146220000|2025-11-26 08:37:00|240.82|240.74|240.82|240.74|240.87|240.79|240.82|240.74|156
1764146230000|2025-11-26 08:37:10|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|199
1764146240000|2025-11-26 08:37:20|240.72|240.64|240.72|240.64|240.77|240.69|240.72|240.64|18
1764146250000|2025-11-26 08:37:30|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|26
1764146260000|2025-11-26 08:37:40|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|20
1764146270000|2025-11-26 08:37:50|240.77|240.69|240.82|240.69|240.82|240.74|240.77|240.69|2
1764146280000|2025-11-26 08:38:00|240.87|240.74|240.87|240.79|240.87|240.79|240.82|240.74|31
1764146290000|2025-11-26 08:38:10|240.82|240.74|240.82|240.74|240.87|240.79|240.82|240.74|25
1764146300000|2025-11-26 08:38:20|240.87|240.69|240.82|240.74|240.87|240.74|240.77|240.69|22
1764146310000|2025-11-26 08:38:30|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.74|2
1764146320000|2025-11-26 08:38:40|||||||||1
1764146330000|2025-11-26 08:38:50|240.92|240.84|240.92|240.79|240.92|240.84|240.92|240.79|26
1764146340000|2025-11-26 08:39:00|240.97|240.84|240.97|240.89|240.97|240.89|240.97|240.84|21
1764146350000|2025-11-26 08:39:10|||||||||7
1764146360000|2025-11-26 08:39:20|||||||||12
1764146370000|2025-11-26 08:39:30|241.02||240.97||241.02||240.97||4
1764146380000|2025-11-26 08:39:40|241.02||240.97||241.02||240.97||4
1764146390000|2025-11-26 08:39:50|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|24
1764146400000|2025-11-26 08:40:00|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.84|25
1764146410000|2025-11-26 08:40:10|||||||||13
1764146420000|2025-11-26 08:40:20||240.84||240.84||240.89||240.84|11
1764146430000|2025-11-26 08:40:30|241.02|240.89|241.02|240.94|241.02|240.94|240.97|240.84|6
1764146440000|2025-11-26 08:40:40|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|15
1764146450000|2025-11-26 08:40:50|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|31
1764146460000|2025-11-26 08:41:00|241.07|240.89|240.97|240.89|241.07|240.89|240.92|240.84|71
1764146470000|2025-11-26 08:41:10||240.84||240.89||240.89||240.84|6
1764146480000|2025-11-26 08:41:20|241.02|240.94|241.12|241.04|241.12|241.04|241.02|240.89|350
1764146490000|2025-11-26 08:41:30|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|14
1764146500000|2025-11-26 08:41:40|241.07|240.99|241.17|241.09|241.17|241.09|241.07|240.99|11
1764146510000|2025-11-26 08:41:50||241.04||241.09||241.09||241.04|6
1764146520000|2025-11-26 08:42:00|241.22|241.14|241.22|241.14|241.22|241.14|241.17|241.09|21
1764146530000|2025-11-26 08:42:10|241.27|241.19|241.27|241.14|241.27|241.19|241.22|241.09|11
1764146540000|2025-11-26 08:42:20||241.19||241.14||241.19||241.14|1
1764146550000|2025-11-26 08:42:30|241.22|241.19|241.22|241.14|241.22|241.19|241.22|241.09|1
1764146570000|2025-11-26 08:42:50||241.09||241.09||241.09||241.09|0
1764146580000|2025-11-26 08:43:00|241.17|241.04|241.07|240.99|241.17|241.09|241.07|240.99|13
1764146590000|2025-11-26 08:43:10|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|11
1764146600000|2025-11-26 08:43:20|241.02|240.94|241.07|240.94|241.07|240.99|241.02|240.94|0
1764146610000|2025-11-26 08:43:30|241.02||241.02||241.02||241.02||0
1764146620000|2025-11-26 08:43:40|240.97|240.89|241.07|240.94|241.07|240.94|240.97|240.89|19
1764146630000|2025-11-26 08:43:50|241.02|240.99|241.02|240.89|241.02|240.99|240.97|240.89|0
1764146640000|2025-11-26 08:44:00|240.97|240.94|241.02|240.94|241.02|240.94|240.97|240.89|10
1764146650000|2025-11-26 08:44:10|241.07|240.99|240.97|240.89|241.07|240.99|240.97|240.89|19
1764146660000|2025-11-26 08:44:20|241.02||241.02||241.02||241.02||5
1764146670000|2025-11-26 08:44:30||240.94||240.94||240.94||240.94|0
1764146680000|2025-11-26 08:44:40|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|5
1764146690000|2025-11-26 08:44:50|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.94|9
1764146700000|2025-11-26 08:45:00|241.12|241.04|241.07|240.94|241.12|241.04|241.02|240.94|10
1764146710000|2025-11-26 08:45:10|241.02||241.02||241.02||241.02||0
1764146720000|2025-11-26 08:45:20|241.07||241.07||241.07||241.07||1
1764146730000|2025-11-26 08:45:30|241.12|240.99|241.12|241.04|241.17|241.04|241.12|240.94|0
1764146740000|2025-11-26 08:45:40||240.99||241.04||241.04||240.99|0
1764146750000|2025-11-26 08:45:50|241.17||241.17||241.17||241.17||15
1764146760000|2025-11-26 08:46:00|241.07|241.09|241.02|240.94|241.07|241.09|241.02|240.94|66
1764146770000|2025-11-26 08:46:10|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.94|0
1764146780000|2025-11-26 08:46:20||240.94||240.99||240.99||240.94|0
1764146790000|2025-11-26 08:46:30|241.12|241.04|241.12|241.04|241.12|241.04|241.07|240.99|6
1764146800000|2025-11-26 08:46:40|241.17|241.09|241.17|241.04|241.22|241.14|241.17|241.04|52
1764146810000|2025-11-26 08:46:50|241.12|241.09|241.17|241.09|241.17|241.09|241.12|241.04|4
1764146830000|2025-11-26 08:47:10|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|15
1764146850000|2025-11-26 08:47:30|||||||||1
1764146860000|2025-11-26 08:47:40|241.17|241.09|241.12|241.04|241.17|241.09|241.12|241.04|14
1764146880000|2025-11-26 08:48:00|241.07|240.99|241.07|240.99|241.12|241.04|241.07|240.99|8
1764146890000|2025-11-26 08:48:10|241.12|240.94|241.07|240.94|241.12|240.94|241.02|240.94|0
1764146900000|2025-11-26 08:48:20|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.99|0
1764146910000|2025-11-26 08:48:30|241.02|240.94|241.07|240.99|241.07|240.99|240.97|240.89|7
1764146920000|2025-11-26 08:48:40||240.94||240.99||240.99||240.94|1
1764146930000|2025-11-26 08:48:50|241.12|241.04|241.12|241.04|241.12|241.04|241.12|240.99|0
1764146940000|2025-11-26 08:49:00|241.07|240.99|241.07|240.99|241.07|241.04|241.07|240.99|0
1764146950000|2025-11-26 08:49:10|241.12|241.04|241.12|241.04|241.12|241.04|241.12|240.99|0
1764146960000|2025-11-26 08:49:20|||||||||1
1764146970000|2025-11-26 08:49:30|241.17||241.12||241.17||241.12||17
1764146980000|2025-11-26 08:49:40|241.17||241.12||241.17||241.12||3
1764146990000|2025-11-26 08:49:50|241.17|240.94|241.02|240.89|241.17|240.94|241.02|240.89|63
1764147000000|2025-11-26 08:50:00|241.07|240.94|241.02|240.94|241.07|240.99|241.02|240.94|5
1764147010000|2025-11-26 08:50:10|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|8
1764147020000|2025-11-26 08:50:20|241.07|240.89|241.02|240.94|241.07|240.94|241.02|240.89|12
1764147030000|2025-11-26 08:50:30|241.07|240.99|241.07|240.99|241.07|240.99|241.02|240.94|8
1764147040000|2025-11-26 08:50:40|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|32
1764147050000|2025-11-26 08:50:50|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.94|5
1764147060000|2025-11-26 08:51:00|241.02|240.94|241.02|240.94|241.07|240.94|241.02|240.94|4
1764147070000|2025-11-26 08:51:10|240.97|240.89|240.97|240.89|240.97|240.94|240.97|240.89|19
1764147080000|2025-11-26 08:51:20|240.92|240.84|240.87|240.79|240.92|240.84|240.87|240.79|329
1764147090000|2025-11-26 08:51:30|240.92|240.84|240.92|240.79|240.92|240.84|240.92|240.79|13
1764147100000|2025-11-26 08:51:40|240.87|240.84|240.77|240.64|240.92|240.84|240.77|240.64|23
1764147110000|2025-11-26 08:51:50|240.72|240.69|240.72|240.64|240.77|240.69|240.72|240.64|10
1764147120000|2025-11-26 08:52:00|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.69|0
1764147130000|2025-11-26 08:52:10|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.69|37
1764147140000|2025-11-26 08:52:20|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|8
1764147150000|2025-11-26 08:52:30|240.82|240.74|240.82|240.74|240.87|240.79|240.82|240.74|14
1764147160000|2025-11-26 08:52:40|240.87||240.87||240.87||240.82||2
1764147170000|2025-11-26 08:52:50|240.82|240.79|240.87|240.79|240.87|240.79|240.82|240.79|0
1764147180000|2025-11-26 08:53:00|240.97|240.84|240.92|240.84|240.97|240.89|240.92|240.84|30
1764147190000|2025-11-26 08:53:10|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|12
1764147200000|2025-11-26 08:53:20|240.97|240.89|240.97|240.89|241.02|240.94|240.97|240.89|5
1764147210000|2025-11-26 08:53:30|241.02|240.94|241.02|240.94|241.02|240.94|240.97|240.89|1
1764147220000|2025-11-26 08:53:40|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|60
1764147230000|2025-11-26 08:53:50|240.92|240.84|240.92|240.79|240.92|240.84|240.92|240.79|64
1764147240000|2025-11-26 08:54:00|240.87|240.74|240.87|240.79|240.87|240.79|240.87|240.74|0
1764147250000|2025-11-26 08:54:10|240.82|240.74|240.82|240.74|240.82|240.79|240.82|240.74|0
1764147260000|2025-11-26 08:54:20|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|19
1764147270000|2025-11-26 08:54:30|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.69|4
1764147290000|2025-11-26 08:54:50|240.87|240.79|240.87|240.79|240.92|240.84|240.87|240.79|336
1764147300000|2025-11-26 08:55:00|240.82|240.74|240.87|240.74|240.87|240.79|240.82|240.74|15
1764147310000|2025-11-26 08:55:10|240.82|240.79|240.82|240.74|240.87|240.79|240.82|240.74|3
1764147320000|2025-11-26 08:55:20|240.77|240.69|240.77|240.69|240.82|240.69|240.77|240.69|19
1764147330000|2025-11-26 08:55:30|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|11
1764147340000|2025-11-26 08:55:40|240.72|240.64|240.72|240.64|240.77|240.69|240.72|240.64|3
1764147350000|2025-11-26 08:55:50|240.77|240.59|240.77|240.69|240.77|240.69|240.77|240.59|16
1764147360000|2025-11-26 08:56:00|240.82|240.74|240.87|240.79|240.87|240.79|240.77|240.74|5
1764147370000|2025-11-26 08:56:10|240.92|240.84|240.92|240.84|240.92|240.84|240.87|240.79|14
1764147380000|2025-11-26 08:56:20|240.97||240.97||240.97||240.97||15
1764147390000|2025-11-26 08:56:30|240.92|240.79|240.92|240.84|240.92|240.84|240.87|240.79|8
1764147400000|2025-11-26 08:56:40|240.97|240.79|240.92|240.84|240.97|240.84|240.92|240.79|7
1764147410000|2025-11-26 08:56:50|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|46
1764147420000|2025-11-26 08:57:00|241.02|240.94|241.02|240.89|241.02|240.94|240.97|240.89|91
1764147430000|2025-11-26 08:57:10||240.94||240.94||240.94||240.94|0
1764147440000|2025-11-26 08:57:20|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|67
1764147470000|2025-11-26 08:57:50|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|7
1764147480000|2025-11-26 08:58:00|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|4
1764147490000|2025-11-26 08:58:10|240.92|240.84|240.97|240.89|240.97|240.89|240.92|240.84|71
1764147500000|2025-11-26 08:58:20|240.92|240.84|240.92|240.84|240.97|240.84|240.92|240.84|2
1764147510000|2025-11-26 08:58:30|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|565
1764147520000|2025-11-26 08:58:40|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|39
1764147530000|2025-11-26 08:58:50|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|28
1764147540000|2025-11-26 08:59:00|240.97|240.89|241.02|240.89|241.02|240.89|240.97|240.89|1
1764147550000|2025-11-26 08:59:10|240.97|240.94|241.02|240.94|241.02|240.94|240.97|240.94|11
1764147570000|2025-11-26 08:59:30|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|1
1764147580000|2025-11-26 08:59:40|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|53
1764147600000|2025-11-26 09:00:00|240.97|240.89|240.82|240.74|240.97|240.89|240.82|240.74|42
1764147610000|2025-11-26 09:00:10|240.77|240.69|240.72|240.64|240.77|240.69|240.72|240.64|16
1764147620000|2025-11-26 09:00:20|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|26
1764147630000|2025-11-26 09:00:30|240.62|240.54|240.47|240.34|240.62|240.54|240.47|240.34|109
1764147640000|2025-11-26 09:00:40|240.42|240.29|240.47|240.39|240.47|240.39|240.37|240.29|12
1764147650000|2025-11-26 09:00:50|240.52|240.44|240.52|240.39|240.57|240.44|240.47|240.39|238
1764147660000|2025-11-26 09:01:00|240.47|240.34|240.37|240.29|240.47|240.34|240.37|240.29|330
1764147670000|2025-11-26 09:01:10|240.32|240.24|240.32|240.24|240.37|240.24|240.32|240.24|501
1764147680000|2025-11-26 09:01:20|240.37|240.34|240.37|240.29|240.42|240.34|240.37|240.29|5
1764147690000|2025-11-26 09:01:30|240.42|240.34|240.52|240.44|240.52|240.44|240.42|240.34|421
1764147700000|2025-11-26 09:01:40|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|111
1764147710000|2025-11-26 09:01:50|240.47|240.39|240.52|240.44|240.52|240.44|240.47|240.39|394
1764147720000|2025-11-26 09:02:00|240.47|240.39|240.52|240.39|240.52|240.44|240.47|240.39|5
1764147730000|2025-11-26 09:02:10|240.57|240.44|240.52|240.44|240.57|240.44|240.52|240.39|2
1764147740000|2025-11-26 09:02:20|240.57|240.49|240.57|240.49|240.57|240.49|240.52|240.49|27
1764147750000|2025-11-26 09:02:30|240.52|240.44|240.52|240.44|240.57|240.49|240.52|240.44|2
1764147760000|2025-11-26 09:02:40|240.47|240.39|240.47|240.39|240.52|240.44|240.47|240.39|16
1764147770000|2025-11-26 09:02:50|240.52|240.44|240.47|240.39|240.52|240.44|240.47|240.39|1
1764147790000|2025-11-26 09:03:10|240.52||240.47||240.52||240.47||2
1764147800000|2025-11-26 09:03:20|240.52||240.52||240.52||240.47||4
1764147810000|2025-11-26 09:03:30|240.47|240.34|240.42|240.34|240.47|240.34|240.42|240.34|1
1764147820000|2025-11-26 09:03:40|240.52|240.39|240.52|240.39|240.52|240.44|240.47|240.39|118
1764147830000|2025-11-26 09:03:50|240.47|240.44|240.52|240.39|240.52|240.44|240.47|240.39|14
1764147840000|2025-11-26 09:04:00|240.62|240.44|240.57|240.49|240.62|240.54|240.57|240.44|21
1764147850000|2025-11-26 09:04:10|240.62|240.54|240.67|240.54|240.67|240.54|240.57|240.54|8
1764147860000|2025-11-26 09:04:20|240.62|240.59|240.62|240.54|240.62|240.59|240.62|240.54|36
1764147880000|2025-11-26 09:04:40|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|2
1764147890000|2025-11-26 09:04:50|240.72|240.64|240.67|240.59|240.72|240.64|240.67|240.59|6
1764147900000|2025-11-26 09:05:00|240.72|240.64|240.62|240.54|240.72|240.64|240.62|240.54|55
1764147910000|2025-11-26 09:05:10|240.67|240.49|240.62|240.54|240.67|240.54|240.62|240.49|1
1764147920000|2025-11-26 09:05:20|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|19
1764147930000|2025-11-26 09:05:30|240.72|240.64|240.77|240.64|240.77|240.64|240.72|240.64|13
1764147940000|2025-11-26 09:05:40|240.72|240.69|240.67|240.59|240.72|240.69|240.67|240.59|16
1764147950000|2025-11-26 09:05:50|240.62|240.54|240.67|240.59|240.67|240.59|240.62|240.54|23
1764147960000|2025-11-26 09:06:00||240.54||240.59||240.59||240.54|1
1764147970000|2025-11-26 09:06:10|240.62|240.54|240.62|240.54|240.67|240.54|240.62|240.54|15
1764147980000|2025-11-26 09:06:20|240.57|240.49|240.62|240.54|240.62|240.54|240.57|240.49|0
1764147990000|2025-11-26 09:06:30|240.67||240.62||240.67||240.62||20
1764148000000|2025-11-26 09:06:40|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|3
1764148010000|2025-11-26 09:06:50|240.52|240.44|240.47|240.39|240.52|240.44|240.47|240.34|36
1764148020000|2025-11-26 09:07:00|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|85
1764148030000|2025-11-26 09:07:10|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.54|5
1764148040000|2025-11-26 09:07:20|240.57|240.49|240.57|240.49|240.62|240.54|240.57|240.49|12
1764148050000|2025-11-26 09:07:30||240.44||240.44||240.44||240.44|1
1764148060000|2025-11-26 09:07:40|240.52|240.49|240.47|240.39|240.57|240.49|240.47|240.34|0
1764148070000|2025-11-26 09:07:50|240.42|240.34|240.42|240.34|240.42|240.39|240.42|240.34|5
1764148080000|2025-11-26 09:08:00|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.34|4
1764148090000|2025-11-26 09:08:10|240.52||240.52||240.52||240.52||37
1764148100000|2025-11-26 09:08:20|240.47|240.34|240.37|240.29|240.47|240.34|240.32|240.24|61
1764148110000|2025-11-26 09:08:30|240.42|240.24|240.32|240.24|240.42|240.24|240.32|240.24|205
1764148120000|2025-11-26 09:08:40|240.37|240.19|240.37|240.29|240.37|240.29|240.32|240.19|10
1764148130000|2025-11-26 09:08:50|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|37
1764148140000|2025-11-26 09:09:00|240.32|240.24|240.32|240.24|240.32|240.24|240.27|240.19|2
1764148150000|2025-11-26 09:09:10|240.37|240.29|240.32|240.24|240.37|240.29|240.32|240.24|10
1764148160000|2025-11-26 09:09:20|||||||||1
1764148170000|2025-11-26 09:09:30|||||||||2
1764148180000|2025-11-26 09:09:40|240.27|240.19|240.27|240.19|240.32|240.24|240.27|240.19|7
1764148190000|2025-11-26 09:09:50||240.14||240.19||240.19||240.14|3
1764148200000|2025-11-26 09:10:00|240.32|240.14|240.32|240.24|240.32|240.24|240.32|240.14|5
1764148210000|2025-11-26 09:10:10|240.37|240.29|240.47|240.39|240.47|240.39|240.37|240.29|27
1764148220000|2025-11-26 09:10:20|240.52|240.34|240.47|240.39|240.52|240.39|240.47|240.34|6
1764148230000|2025-11-26 09:10:30|240.52|240.44|240.52|240.39|240.52|240.44|240.47|240.39|5
1764148240000|2025-11-26 09:10:40|240.57|240.44|240.52|240.44|240.57|240.44|240.52|240.44|77
1764148250000|2025-11-26 09:10:50||240.39||240.44||240.44||240.39|0
1764148260000|2025-11-26 09:11:00|240.57||240.52||240.57||240.52||5
1764148270000|2025-11-26 09:11:10|240.57|240.39|240.52|240.44|240.57|240.44|240.52|240.39|5
1764148280000|2025-11-26 09:11:20|240.47|240.39|240.47|240.39|240.47|240.39|240.47|240.39|7
1764148290000|2025-11-26 09:11:30|240.52|240.44|240.52|240.39|240.52|240.44|240.47|240.39|8
1764148300000|2025-11-26 09:11:40|240.47|240.44|240.47|240.39|240.47|240.44|240.47|240.39|12
1764148310000|2025-11-26 09:11:50|240.52||240.47||240.52||240.47||2
1764148330000|2025-11-26 09:12:10|240.42|240.34|240.42|240.34|240.42|240.39|240.42|240.34|9
1764148340000|2025-11-26 09:12:20|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|8
1764148350000|2025-11-26 09:12:30|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|21
1764148360000|2025-11-26 09:12:40|240.37|240.29|240.42|240.29|240.42|240.29|240.37|240.24|6
1764148370000|2025-11-26 09:12:50|240.37|240.34|240.37|240.29|240.42|240.34|240.37|240.29|5
1764148380000|2025-11-26 09:13:00|240.32|240.24|240.27|240.19|240.32|240.24|240.27|240.19|26
1764148390000|2025-11-26 09:13:10|240.22|240.14|240.27|240.14|240.27|240.19|240.22|240.09|6
1764148400000|2025-11-26 09:13:20|240.32|240.19|240.37|240.24|240.37|240.24|240.32|240.19|8
1764148410000|2025-11-26 09:13:30|240.32|240.29|240.37|240.24|240.37|240.29|240.32|240.24|19
1764148420000|2025-11-26 09:13:40|240.32|240.19|240.32|240.19|240.32|240.24|240.27|240.19|13
1764148430000|2025-11-26 09:13:50|240.42|240.24|240.37|240.29|240.47|240.34|240.37|240.24|517
1764148440000|2025-11-26 09:14:00|||||||||23
1764148450000|2025-11-26 09:14:10|240.42|240.34|240.37|240.29|240.47|240.34|240.37|240.29|71
1764148460000|2025-11-26 09:14:20|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.34|4
1764148470000|2025-11-26 09:14:30|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.29|19
1764148490000|2025-11-26 09:14:50|240.42|240.34|240.47|240.34|240.47|240.34|240.42|240.34|2
1764148500000|2025-11-26 09:15:00|240.42|240.29|240.37|240.29|240.42|240.34|240.37|240.29|1
1764148520000|2025-11-26 09:15:20|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|13
1764148530000|2025-11-26 09:15:30|240.27|240.19|240.22|240.14|240.27|240.19|240.22|240.14|9
1764148540000|2025-11-26 09:15:40||240.09||240.14||240.14||240.09|19
1764148550000|2025-11-26 09:15:50||240.09||240.14||240.14||240.09|1
1764148560000|2025-11-26 09:16:00|240.17|240.09|240.17|240.09|240.22|240.14|240.17|240.09|9
1764148570000|2025-11-26 09:16:10|240.22|240.14|240.22|240.14|240.22|240.14|240.17|240.09|2
1764148580000|2025-11-26 09:16:20|240.27||240.22||240.27||240.22||43
1764148590000|2025-11-26 09:16:30|240.27||240.27||240.27||240.22||4
1764148600000|2025-11-26 09:16:40|240.22|240.19|240.27|240.19|240.27|240.19|240.22|240.19|0
1764148610000|2025-11-26 09:16:50|||||||||4
1764148620000|2025-11-26 09:17:00|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|2
1764148630000|2025-11-26 09:17:10|240.27|240.19|240.32|240.19|240.32|240.19|240.27|240.19|4
1764148640000|2025-11-26 09:17:20|240.27|240.24|240.27|240.19|240.32|240.24|240.27|240.14|1
1764148650000|2025-11-26 09:17:30|240.32||240.27||240.32||240.27||4
1764148660000|2025-11-26 09:17:40|240.32||240.27||240.32||240.27||53
1764148670000|2025-11-26 09:17:50|240.22|240.14|240.32|240.24|240.32|240.24|240.22|240.14|48
1764148680000|2025-11-26 09:18:00|240.27|240.19|240.32|240.19|240.32|240.24|240.27|240.19|4
1764148690000|2025-11-26 09:18:10|240.27|240.24|240.37|240.24|240.37|240.29|240.27|240.24|4
1764148700000|2025-11-26 09:18:20|240.32||240.37||240.37||240.32||4
1764148710000|2025-11-26 09:18:30|240.32|240.19|240.27|240.19|240.37|240.19|240.27|240.19|0
1764148720000|2025-11-26 09:18:40|240.32|240.24|240.37|240.29|240.37|240.29|240.32|240.24|13
1764148730000|2025-11-26 09:18:50|240.42|240.24|240.42|240.34|240.42|240.34|240.42|240.24|0
1764148740000|2025-11-26 09:19:00|240.47|240.29|240.42|240.29|240.47|240.29|240.42|240.29|13
1764148750000|2025-11-26 09:19:10|240.37|240.34|240.37|240.29|240.37|240.34|240.37|240.29|2
1764148760000|2025-11-26 09:19:20|240.42|240.34|240.42|240.34|240.42|240.34|240.42|240.29|75
1764148770000|2025-11-26 09:19:30|240.37|240.29|240.42|240.29|240.42|240.29|240.37|240.29|12
1764148780000|2025-11-26 09:19:40|240.37|240.34|240.37|240.29|240.42|240.34|240.37|240.29|0
1764148800000|2025-11-26 09:20:00|240.42||240.37||240.42||240.37||19
1764148820000|2025-11-26 09:20:20|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|0
1764148830000|2025-11-26 09:20:30|240.37|240.29|240.37|240.29|240.37|240.29|240.37|240.24|48
1764148840000|2025-11-26 09:20:40|240.32|240.24|240.32|240.19|240.32|240.29|240.32|240.19|10
1764148850000|2025-11-26 09:20:50|240.27||240.27||240.32||240.27||0
1764148860000|2025-11-26 09:21:00|240.22|240.14|240.22|240.14|240.27|240.19|240.17|240.09|43
1764148870000|2025-11-26 09:21:10|240.27|240.09|240.27|240.19|240.27|240.19|240.27|240.09|13
1764148880000|2025-11-26 09:21:20|240.32|240.24|240.32|240.24|240.32|240.24|240.32|240.24|13
1764148890000|2025-11-26 09:21:30|240.27|240.19|240.27|240.19|240.27|240.19|240.27|240.19|11
1764148900000|2025-11-26 09:21:40|240.22|240.14|240.22|240.14|240.27|240.14|240.22|240.14|3
1764148910000|2025-11-26 09:21:50|240.27|240.19|240.32|240.19|240.32|240.19|240.27|240.19|5
1764148920000|2025-11-26 09:22:00|240.27||240.27||240.27||240.27||1
1764148930000|2025-11-26 09:22:10|240.22|240.14|240.27|240.14|240.27|240.19|240.22|240.14|3
1764148940000|2025-11-26 09:22:20|240.32|240.19|240.27|240.19|240.32|240.24|240.27|240.19|2
1764148950000|2025-11-26 09:22:30|240.22|240.14|240.22|240.14|240.22|240.14|240.22|240.14|4
1764148960000|2025-11-26 09:22:40|240.17|240.09|240.17|240.04|240.17|240.09|240.17|240.04|8
1764148970000|2025-11-26 09:22:50|240.12|240.09|240.22|240.09|240.22|240.09|240.12|240.04|1
1764148980000|2025-11-26 09:23:00|240.17|240.04|240.17|240.09|240.17|240.09|240.12|240.04|8
1764148990000|2025-11-26 09:23:10||240.04||240.09||240.09||240.04|0
1764149000000|2025-11-26 09:23:20|240.22|240.14|240.22|240.09|240.22|240.14|240.17|240.09|6
1764149010000|2025-11-26 09:23:30|240.17||240.17||240.22||240.17||0
1764149020000|2025-11-26 09:23:40|240.22||240.17||240.22||240.17||0
1764149030000|2025-11-26 09:23:50|240.22||240.17||240.22||240.17||254
1764149040000|2025-11-26 09:24:00|240.12|240.04|240.17|240.04|240.17|240.04|240.12|240.04|10
1764149050000|2025-11-26 09:24:10|240.22|240.09|240.22|240.14|240.22|240.14|240.22|240.09|111
1764149060000|2025-11-26 09:24:20|||||||||36
1764149070000|2025-11-26 09:24:30|240.17|240.09|240.12|240.04|240.22|240.14|240.12|240.04|155
1764149080000|2025-11-26 09:24:40|240.17||240.17||240.17||240.12||1
1764149090000|2025-11-26 09:24:50|240.22|240.09|240.17|240.09|240.22|240.09|240.17|240.09|0
1764149100000|2025-11-26 09:25:00|240.12|240.04|240.12|240.04|240.17|240.09|240.12|240.04|1
1764149110000|2025-11-26 09:25:10|240.17|240.09|240.22|240.14|240.22|240.14|240.17|240.09|4
1764149130000|2025-11-26 09:25:30|240.27|240.19|240.27|240.19|240.27|240.19|240.22|240.14|27
1764149140000|2025-11-26 09:25:40|240.32|240.24|240.32|240.24|240.37|240.24|240.32|240.24|6
1764149150000|2025-11-26 09:25:50|240.37|240.29|240.42|240.29|240.42|240.29|240.37|240.29|7
1764149160000|2025-11-26 09:26:00|240.37|240.34|240.42|240.34|240.42|240.34|240.37|240.29|13
1764149170000|2025-11-26 09:26:10|240.47||240.42||240.47||240.42||20
1764149180000|2025-11-26 09:26:20|240.47|240.39|240.47|240.39|240.52|240.39|240.47|240.39|29
1764149190000|2025-11-26 09:26:30|240.52|240.44|240.52|240.44|240.52|240.44|240.52|240.39|18
1764149200000|2025-11-26 09:26:40|240.57|240.49|240.57|240.49|240.57|240.49|240.57|240.49|75
1764149210000|2025-11-26 09:26:50|240.62||240.62||240.62||240.57||0
1764149220000|2025-11-26 09:27:00|240.57|240.54|240.62|240.54|240.62|240.54|240.57|240.49|26
1764149250000|2025-11-26 09:27:30|||||||||1
1764149260000|2025-11-26 09:27:40|240.57|240.49|240.62|240.54|240.62|240.54|240.57|240.49|9
1764149270000|2025-11-26 09:27:50|240.67||240.62||240.67||240.62||1
1764149280000|2025-11-26 09:28:00|240.67||240.62||240.67||240.62||9
1764149290000|2025-11-26 09:28:10|240.67||240.62||240.67||240.62||7
1764149300000|2025-11-26 09:28:20|||||||||5
1764149310000|2025-11-26 09:28:30|240.57|240.49|240.57|240.49|240.57|240.54|240.57|240.49|9
1764149320000|2025-11-26 09:28:40|240.62|240.54|240.62|240.49|240.62|240.54|240.62|240.49|7
1764149330000|2025-11-26 09:28:50||240.54||240.54||240.54||240.54|0
1764149340000|2025-11-26 09:29:00|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|6
1764149350000|2025-11-26 09:29:10|||||||||1
1764149360000|2025-11-26 09:29:20|240.72|240.64|240.72|240.59|240.72|240.64|240.72|240.59|77
1764149370000|2025-11-26 09:29:30||240.64||240.64||240.64||240.64|0
1764149380000|2025-11-26 09:29:40|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|73
1764149390000|2025-11-26 09:29:50|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|29
1764149400000|2025-11-26 09:30:00|240.77||240.77||240.77||240.72||11
1764149410000|2025-11-26 09:30:10|240.72|240.69|240.77|240.69|240.82|240.69|240.72|240.64|6
1764149420000|2025-11-26 09:30:20||240.64||240.69||240.69||240.64|2
1764149430000|2025-11-26 09:30:30|240.82||240.82||240.82||240.77||8
1764149440000|2025-11-26 09:30:40|240.77||240.82||240.82||240.77||0
1764149450000|2025-11-26 09:30:50|240.77|240.74|240.82|240.69|240.82|240.74|240.77|240.69|0
1764149460000|2025-11-26 09:31:00|240.87|240.74|240.82|240.74|240.87|240.74|240.82|240.74|4
1764149470000|2025-11-26 09:31:10|240.87||240.87||240.87||240.87||17
1764149480000|2025-11-26 09:31:20|240.92|240.79|240.92|240.84|240.92|240.84|240.92|240.79|124
1764149490000|2025-11-26 09:31:30|240.97|240.89|240.97|240.89|240.97|240.89|240.92|240.84|41
1764149510000|2025-11-26 09:31:50|241.02||240.97||241.02||240.97||5
1764149520000|2025-11-26 09:32:00|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.89|164
1764149530000|2025-11-26 09:32:10|||||||||1
1764149540000|2025-11-26 09:32:20|241.12|241.04|241.17|241.04|241.17|241.04|241.12|241.04|13
1764149550000|2025-11-26 09:32:30|241.12|240.99|241.12|240.99|241.17|240.99|241.12|240.99|9
1764149560000|2025-11-26 09:32:40|241.07|241.04|241.12|241.04|241.12|241.04|241.07|240.99|24
1764149570000|2025-11-26 09:32:50|241.07|240.99|241.07|240.99|241.12|240.99|241.07|240.99|0
1764149580000|2025-11-26 09:33:00|241.12|241.04|241.12|240.99|241.12|241.04|241.12|240.99|8
1764149590000|2025-11-26 09:33:10||241.04||241.04||241.04||241.04|0
1764149600000|2025-11-26 09:33:20|241.17|241.09|241.17|241.09|241.17|241.09|241.12|241.04|1
1764149610000|2025-11-26 09:33:30|241.22|241.04|241.22|241.14|241.22|241.14|241.22|241.04|0
1764149620000|2025-11-26 09:33:40|241.27||241.27||241.27||241.27||12
1764149630000|2025-11-26 09:33:50|241.22||241.22||241.22||241.22||0
1764149640000|2025-11-26 09:34:00|241.27|241.19|241.27|241.14|241.27|241.19|241.27|241.14|4
1764149650000|2025-11-26 09:34:10|241.22|241.19|241.22|241.14|241.22|241.19|241.22|241.14|0
1764149670000|2025-11-26 09:34:30|241.17|241.09|241.22|241.14|241.22|241.14|241.17|241.09|1
1764149680000|2025-11-26 09:34:40|241.27||241.22||241.27||241.22||1
1764149690000|2025-11-26 09:34:50||241.09||241.09||241.14||241.09|1
1764149700000|2025-11-26 09:35:00|241.17|241.14|241.22|241.14|241.22|241.14|241.17|241.09|5
1764149710000|2025-11-26 09:35:10|241.27|241.19|241.22|241.14|241.27|241.19|241.22|241.14|9
1764149720000|2025-11-26 09:35:20|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|58
1764149730000|2025-11-26 09:35:30|241.22||241.17||241.22||241.17||6
1764149740000|2025-11-26 09:35:40|241.12|241.04|241.07|240.99|241.12|241.09|241.07|240.99|12
1764149750000|2025-11-26 09:35:50|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.89|1
1764149760000|2025-11-26 09:36:00|||||||||3
1764149770000|2025-11-26 09:36:10|241.07|240.99|241.12|240.99|241.12|240.99|241.07|240.99|2
1764149780000|2025-11-26 09:36:20|241.07||241.12||241.12||241.07||1
1764149790000|2025-11-26 09:36:30|241.07||241.12||241.12||241.07||4
1764149800000|2025-11-26 09:36:40|241.07|241.04|241.12|241.04|241.12|241.04|241.07|241.04|1
1764149810000|2025-11-26 09:36:50||240.99||241.04||241.04||240.99|8
1764149830000|2025-11-26 09:37:10|241.17||241.12||241.17||241.12||12
1764149840000|2025-11-26 09:37:20|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|4
1764149850000|2025-11-26 09:37:30|241.12|241.04|241.17|241.04|241.17|241.09|241.12|241.04|0
1764149860000|2025-11-26 09:37:40|241.12|241.09|241.17|241.09|241.17|241.09|241.12|241.04|0
1764149870000|2025-11-26 09:37:50|241.22|241.14|241.22|241.14|241.27|241.14|241.22|241.14|1
1764149880000|2025-11-26 09:38:00|241.27||241.22||241.27||241.22||0
1764149890000|2025-11-26 09:38:10|241.17|241.09|241.12|240.99|241.17|241.09|241.12|240.99|5
1764149900000|2025-11-26 09:38:20|241.07|240.94|241.07|240.94|241.07|240.94|241.02|240.94|5
1764149910000|2025-11-26 09:38:30||240.99||240.99||240.99||240.94|0
1764149920000|2025-11-26 09:38:40|241.12|240.94|241.07|240.99|241.12|240.99|241.07|240.94|0
1764149930000|2025-11-26 09:38:50||240.94||240.99||240.99||240.94|12
1764149940000|2025-11-26 09:39:00||240.94||240.99||240.99||240.94|4
1764149950000|2025-11-26 09:39:10|241.12|241.04|241.12|240.99|241.12|241.04|241.12|240.99|11
1764149960000|2025-11-26 09:39:20|241.07|241.04|241.07|240.99|241.07|241.04|241.07|240.99|0
1764149980000|2025-11-26 09:39:40|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|3
1764150000000|2025-11-26 09:40:00|||||||||5
1764150010000|2025-11-26 09:40:10|241.12||241.07||241.12||241.07||4
1764150020000|2025-11-26 09:40:20|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|4
1764150030000|2025-11-26 09:40:30|||||||||2
1764150040000|2025-11-26 09:40:40||240.99||240.99||241.04||240.99|3
1764150050000|2025-11-26 09:40:50||241.04||241.04||241.04||241.04|0
1764150060000|2025-11-26 09:41:00|241.17|241.09|241.12|241.04|241.17|241.09|241.12|241.04|68
1764150070000|2025-11-26 09:41:10||240.99||241.04||241.04||240.99|1
1764150080000|2025-11-26 09:41:20||240.99||241.04||241.04||240.99|3
1764150090000|2025-11-26 09:41:30|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.94|131
1764150100000|2025-11-26 09:41:40||240.94||240.99||240.99||240.94|0
1764150120000|2025-11-26 09:42:00|||||||||13
1764150140000|2025-11-26 09:42:20|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|6
1764150150000|2025-11-26 09:42:30|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|0
1764150160000|2025-11-26 09:42:40||240.99||240.99||241.04||240.99|0
1764150170000|2025-11-26 09:42:50||241.04||241.04||241.04||241.04|0
1764150180000|2025-11-26 09:43:00|241.17|241.09|241.17|241.09|241.17|241.09|241.12|241.04|1
1764150190000|2025-11-26 09:43:10|241.22||241.22||241.22||241.22||23
1764150200000|2025-11-26 09:43:20|241.17||241.17||241.17||241.17||0
1764150210000|2025-11-26 09:43:30|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|12
1764150220000|2025-11-26 09:43:40|241.17|241.09|241.17|241.09|241.22|241.09|241.17|241.09|10
1764150230000|2025-11-26 09:43:50|241.22||241.17||241.22||241.17||3
1764150240000|2025-11-26 09:44:00|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.09|8
1764150250000|2025-11-26 09:44:10|241.27||241.22||241.27||241.22||8
1764150260000|2025-11-26 09:44:20|241.27||241.22||241.27||241.22||0
1764150270000|2025-11-26 09:44:30|241.17|241.09|241.22|241.09|241.22|241.14|241.17|241.09|6
1764150280000|2025-11-26 09:44:40|241.17|241.14|241.22|241.14|241.22|241.14|241.17|241.09|1
1764150300000|2025-11-26 09:45:00|241.27||241.22||241.27||241.22||0
1764150310000|2025-11-26 09:45:10|241.17|241.09|241.22|241.09|241.22|241.09|241.17|241.09|4
1764150320000|2025-11-26 09:45:20||241.14||241.14||241.14||241.14|11
1764150330000|2025-11-26 09:45:30|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.14|10
1764150340000|2025-11-26 09:45:40|241.32||241.32||241.32||241.27||52
1764150350000|2025-11-26 09:45:50|241.27|241.24|241.27|241.19|241.32|241.24|241.27|241.19|1
1764150360000|2025-11-26 09:46:00|241.32||241.32||241.32||241.27||0
1764150370000|2025-11-26 09:46:10||241.24||241.24||241.24||241.24|0
1764150390000|2025-11-26 09:46:30|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.29|67
1764150400000|2025-11-26 09:46:40||241.24||241.29||241.29||241.24|15
1764150410000|2025-11-26 09:46:50|241.32|241.24|241.32|241.19|241.32|241.24|241.27|241.19|18
1764150420000|2025-11-26 09:47:00|241.27||241.32||241.32||241.27||2
1764150430000|2025-11-26 09:47:10|241.27||241.27||241.32||241.27||0
1764150440000|2025-11-26 09:47:20|||||||||7
1764150450000|2025-11-26 09:47:30|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.19|1
1764150470000|2025-11-26 09:47:50||241.19||241.19||241.24||241.19|0
1764150480000|2025-11-26 09:48:00|241.27||241.27||241.27||241.27||15
1764150500000|2025-11-26 09:48:20|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|3
1764150510000|2025-11-26 09:48:30|241.17|241.09|241.12|241.04|241.17|241.09|241.12|241.04|7
1764150520000|2025-11-26 09:48:40|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|0
1764150550000|2025-11-26 09:49:10|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.94|8
1764150560000|2025-11-26 09:49:20|241.02|240.94|241.07|240.94|241.07|240.94|241.02|240.94|3
1764150570000|2025-11-26 09:49:30|241.02||241.02||241.07||241.02||0
1764150580000|2025-11-26 09:49:40|241.07|240.99|241.07|240.94|241.07|240.99|241.02|240.94|18
1764150590000|2025-11-26 09:49:50|241.02||241.02||241.07||241.02||2
1764150610000|2025-11-26 09:50:10||240.89||240.94||240.94||240.89|15
1764150620000|2025-11-26 09:50:20|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|7
1764150630000|2025-11-26 09:50:30||240.89||240.94||240.94||240.89|2
1764150640000|2025-11-26 09:50:40|240.97|240.89|241.02|240.89|241.02|240.94|240.97|240.89|1
1764150650000|2025-11-26 09:50:50|240.97|240.94|241.02|240.94|241.02|240.94|240.97|240.89|2
1764150670000|2025-11-26 09:51:10|240.97|240.89|240.92|240.84|240.97|240.89|240.87|240.79|73
1764150680000|2025-11-26 09:51:20|240.97|240.89|240.72|240.59|240.97|240.89|240.67|240.59|346
1764150690000|2025-11-26 09:51:30|240.77|240.64|240.77|240.69|240.77|240.69|240.72|240.64|79
1764150700000|2025-11-26 09:51:40|240.72|240.64|240.72|240.59|240.72|240.64|240.67|240.54|41
1764150710000|2025-11-26 09:51:50|240.67|240.64|240.67|240.59|240.67|240.64|240.67|240.54|253
1764150720000|2025-11-26 09:52:00|240.57|240.54|240.57|240.49|240.62|240.54|240.57|240.44|123
1764150730000|2025-11-26 09:52:10|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.39|5
1764150740000|2025-11-26 09:52:20|240.52|240.44|240.57|240.49|240.57|240.49|240.52|240.44|14
1764150750000|2025-11-26 09:52:30|240.62|240.54|240.62|240.54|240.67|240.59|240.62|240.54|1
1764150760000|2025-11-26 09:52:40|240.67|240.59|240.72|240.64|240.72|240.64|240.62|240.54|19
1764150770000|2025-11-26 09:52:50|240.67|240.59|240.67|240.54|240.67|240.64|240.62|240.54|101
1764150780000|2025-11-26 09:53:00|240.72|240.59|240.67|240.59|240.72|240.59|240.67|240.59|5
1764150800000|2025-11-26 09:53:20|240.72|240.64|240.72|240.64|240.72|240.64|240.67|240.64|4
1764150810000|2025-11-26 09:53:30|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|180
1764150820000|2025-11-26 09:53:40|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.64|61
1764150830000|2025-11-26 09:53:50|240.72|240.64|240.72|240.64|240.72|240.64|240.72|240.64|0
1764150840000|2025-11-26 09:54:00|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|4
1764150850000|2025-11-26 09:54:10|240.77|240.69|240.77|240.69|240.82|240.69|240.77|240.69|196
1764150860000|2025-11-26 09:54:20|240.82||240.82||240.82||240.77||1
1764150870000|2025-11-26 09:54:30||240.74||240.74||240.74||240.69|0
1764150880000|2025-11-26 09:54:40|240.77|240.69|240.82|240.69|240.82|240.74|240.77|240.69|1
1764150890000|2025-11-26 09:54:50||240.74||240.74||240.74||240.74|0
1764150900000|2025-11-26 09:55:00|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|1
1764150910000|2025-11-26 09:55:10|240.92|240.84|240.97|240.84|240.97|240.84|240.87|240.84|1
1764150920000|2025-11-26 09:55:20|240.92|240.89|240.97|240.84|240.97|240.89|240.92|240.84|2
1764150930000|2025-11-26 09:55:30|240.92|240.89|240.97|240.89|240.97|240.89|240.92|240.89|1
1764150940000|2025-11-26 09:55:40|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.79|7
1764150950000|2025-11-26 09:55:50|240.97||240.92||240.97||240.92||0
1764150960000|2025-11-26 09:56:00|240.87|240.79|240.92|240.79|240.92|240.79|240.87|240.79|6
1764150970000|2025-11-26 09:56:10|240.87||240.92||240.92||240.87||0
1764150980000|2025-11-26 09:56:20|240.87|240.84|240.92|240.84|240.92|240.84|240.87|240.84|0
1764151000000|2025-11-26 09:56:40|||||||||4
1764151010000|2025-11-26 09:56:50|240.87|240.79|240.87|240.79|240.87|240.79|240.82|240.74|169
1764151020000|2025-11-26 09:57:00||240.74||240.79||240.79||240.74|146
1764151030000|2025-11-26 09:57:10|240.82|240.74|240.82|240.74|240.82|240.79|240.82|240.74|6
1764151040000|2025-11-26 09:57:20|240.87|240.79|240.87|240.74|240.87|240.79|240.82|240.74|19
1764151050000|2025-11-26 09:57:30|240.82|240.79|240.82|240.74|240.87|240.79|240.82|240.74|13
1764151060000|2025-11-26 09:57:40|240.87||240.82||240.87||240.82||0
1764151070000|2025-11-26 09:57:50|||||||||43
1764151080000|2025-11-26 09:58:00|||||||||105
1764151090000|2025-11-26 09:58:10|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|17
1764151100000|2025-11-26 09:58:20|240.77|240.69|240.82|240.69|240.82|240.74|240.77|240.69|12
1764151110000|2025-11-26 09:58:30|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.74|0
1764151120000|2025-11-26 09:58:40||240.69||240.69||240.69||240.69|0
1764151130000|2025-11-26 09:58:50|240.77||240.82||240.82||240.77||1
1764151140000|2025-11-26 09:59:00|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.74|0
1764151150000|2025-11-26 09:59:10|||||||||75
1764151160000|2025-11-26 09:59:20||240.69||240.74||240.74||240.69|1
1764151180000|2025-11-26 09:59:40|240.77|240.69|240.82|240.69|240.82|240.69|240.77|240.69|1
1764151190000|2025-11-26 09:59:50|240.77|240.74|240.77|240.69|240.82|240.74|240.77|240.69|10
1764151200000|2025-11-26 10:00:00|240.82|240.74|240.82|240.69|240.82|240.74|240.77|240.69|12
1764151210000|2025-11-26 10:00:10|240.77||240.77||240.82||240.77||0
1764151230000|2025-11-26 10:00:30|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|114
1764151240000|2025-11-26 10:00:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|36
1764151260000|2025-11-26 10:01:00|240.77|240.74|240.77|240.69|240.82|240.74|240.77|240.69|19
1764151270000|2025-11-26 10:01:10|240.82|240.74|240.82|240.69|240.82|240.74|240.82|240.69|0
1764151280000|2025-11-26 10:01:20|240.77||240.77||240.82||240.77||16
1764151290000|2025-11-26 10:01:30|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|18
1764151310000|2025-11-26 10:01:50|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|0
1764151320000|2025-11-26 10:02:00|240.87|240.79|240.87|240.74|240.87|240.79|240.82|240.74|12
1764151330000|2025-11-26 10:02:10||240.79||240.79||240.79||240.79|0
1764151340000|2025-11-26 10:02:20||240.74||240.74||240.74||240.74|1
1764151350000|2025-11-26 10:02:30|240.82|240.79|240.82|240.74|240.82|240.79|240.82|240.74|12
1764151360000|2025-11-26 10:02:40|||||||||1
1764151370000|2025-11-26 10:02:50|240.87|240.79|240.87|240.74|240.87|240.79|240.87|240.74|3
1764151380000|2025-11-26 10:03:00||240.79||240.79||240.79||240.79|0
1764151390000|2025-11-26 10:03:10|240.82|240.74|240.82|240.69|240.82|240.74|240.82|240.69|14
1764151400000|2025-11-26 10:03:20|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.74|6
1764151410000|2025-11-26 10:03:30||240.69||240.74||240.74||240.69|12
1764151420000|2025-11-26 10:03:40||240.69||240.69||240.74||240.69|2
1764151430000|2025-11-26 10:03:50||240.74||240.74||240.74||240.74|0
1764151440000|2025-11-26 10:04:00|240.87|240.79|240.87|240.74|240.87|240.79|240.82|240.74|8
1764151450000|2025-11-26 10:04:10|240.82||240.87||240.87||240.82||0
1764151460000|2025-11-26 10:04:20|240.82|240.79|240.87|240.74|240.87|240.79|240.82|240.74|0
1764151470000|2025-11-26 10:04:30||240.79||240.79||240.79||240.79|0
1764151500000|2025-11-26 10:05:00||240.74||240.79||240.79||240.74|5
1764151510000|2025-11-26 10:05:10|||||||||502
1764151530000|2025-11-26 10:05:30|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|20
1764151540000|2025-11-26 10:05:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|5
1764151580000|2025-11-26 10:06:20|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|13
1764151590000|2025-11-26 10:06:30||240.64||240.69||240.69||240.64|2
1764151600000|2025-11-26 10:06:40|240.82||240.82||240.82||240.77||0
1764151610000|2025-11-26 10:06:50|240.77|240.74|240.82|240.69|240.82|240.74|240.77|240.69|9
1764151620000|2025-11-26 10:07:00|240.77|240.64|240.77|240.69|240.77|240.69|240.77|240.64|4
1764151630000|2025-11-26 10:07:10|240.82||240.82||240.82||240.82||1
1764151640000|2025-11-26 10:07:20|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.69|2
1764151650000|2025-11-26 10:07:30|||||||||1
1764151660000|2025-11-26 10:07:40|240.87|240.79|240.87|240.74|240.87|240.79|240.87|240.74|1
1764151670000|2025-11-26 10:07:50||240.79||240.79||240.79||240.74|0
1764151680000|2025-11-26 10:08:00|||||||||5
1764151690000|2025-11-26 10:08:10||240.74||240.74||240.79||240.74|1
1764151700000|2025-11-26 10:08:20|240.92|240.79|240.87|240.79|240.92|240.79|240.87|240.79|11
1764151710000|2025-11-26 10:08:30|240.92|240.84|240.92|240.84|240.92|240.84|240.87|240.84|1
1764151730000|2025-11-26 10:08:50||240.79||240.84||240.84||240.79|3
1764151740000|2025-11-26 10:09:00|240.87|240.79|240.92|240.84|240.92|240.84|240.87|240.79|1
1764151750000|2025-11-26 10:09:10|240.97||240.97||240.97||240.97||42
1764151760000|2025-11-26 10:09:20|240.92|240.89|240.97|240.84|240.97|240.89|240.92|240.84|10
1764151770000|2025-11-26 10:09:30|240.92||240.92||240.97||240.92||8
1764151790000|2025-11-26 10:09:50||240.79||240.84||240.84||240.79|13
1764151800000|2025-11-26 10:10:00|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|6
1764151810000|2025-11-26 10:10:10||240.84||240.89||240.89||240.84|1
1764151820000|2025-11-26 10:10:20||240.84||240.89||240.89||240.84|0
1764151840000|2025-11-26 10:10:40|240.92|240.84|240.92|240.84|240.92|240.89|240.92|240.84|2
1764151860000|2025-11-26 10:11:00|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.84|6
1764151870000|2025-11-26 10:11:10|240.92|240.84|240.87|240.79|240.92|240.84|240.87|240.79|5
1764151880000|2025-11-26 10:11:20|||||||||15
1764151890000|2025-11-26 10:11:30|||||||||14
1764151900000|2025-11-26 10:11:40|240.92|240.84|240.92|240.84|240.92|240.84|240.92|240.84|2
1764151910000|2025-11-26 10:11:50|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|0
1764151920000|2025-11-26 10:12:00|241.02||241.02||241.02||241.02||2
1764151930000|2025-11-26 10:12:10||240.94||240.94||240.94||240.89|0
1764151940000|2025-11-26 10:12:20|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|1
1764151950000|2025-11-26 10:12:30|241.02||241.02||241.02||240.97||0
1764151960000|2025-11-26 10:12:40|240.97||240.97||240.97||240.97||0
1764151970000|2025-11-26 10:12:50|241.02|240.84|240.92|240.84|241.02|240.84|240.92|240.84|2
1764151980000|2025-11-26 10:13:00|240.97||240.92||240.97||240.92||0
1764151990000|2025-11-26 10:13:10|240.97||240.97||240.97||240.97||1
1764152000000|2025-11-26 10:13:20|241.02|240.89|241.02|240.89|241.02|240.89|241.02|240.84|0
1764152010000|2025-11-26 10:13:30|240.97|240.94|241.02|240.94|241.02|240.94|240.97|240.89|13
1764152020000|2025-11-26 10:13:40|241.07|240.89|241.02|240.94|241.07|240.94|241.02|240.89|1
1764152030000|2025-11-26 10:13:50||240.89||240.94||240.94||240.89|1
1764152040000|2025-11-26 10:14:00|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|56
1764152060000|2025-11-26 10:14:20|241.02|240.94|241.02|240.94|241.02|240.99|241.02|240.94|5
1764152070000|2025-11-26 10:14:30|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|2
1764152090000|2025-11-26 10:14:50|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|0
1764152100000|2025-11-26 10:15:00|241.07|240.99|241.07|240.99|241.07|240.99|241.02|240.94|5
1764152110000|2025-11-26 10:15:10|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.94|14
1764152120000|2025-11-26 10:15:20||240.94||240.99||240.99||240.94|0
1764152150000|2025-11-26 10:15:50|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|11
1764152160000|2025-11-26 10:16:00|241.07|240.99|241.07|240.94|241.07|240.99|241.07|240.94|11
1764152170000|2025-11-26 10:16:10||240.99||240.99||240.99||240.94|0
1764152180000|2025-11-26 10:16:20|||||||||65
1764152190000|2025-11-26 10:16:30||240.94||240.94||240.99||240.94|66
1764152200000|2025-11-26 10:16:40|241.02||241.02||241.07||241.02||5
1764152210000|2025-11-26 10:16:50|241.07|240.99|241.07|240.99|241.07|240.99|241.02|240.99|0
1764152230000|2025-11-26 10:17:10|241.12||241.07||241.12||241.07||10
1764152240000|2025-11-26 10:17:20|241.12||241.07||241.12||241.07||14
1764152250000|2025-11-26 10:17:30|||||||||3
1764152260000|2025-11-26 10:17:40|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|18
1764152270000|2025-11-26 10:17:50|241.07||241.02||241.07||241.02||1
1764152280000|2025-11-26 10:18:00|241.07|240.99|241.07|240.94|241.07|240.99|241.07|240.94|0
1764152290000|2025-11-26 10:18:10|241.12|240.99|241.12|241.04|241.12|241.04|241.12|240.99|47
1764152300000|2025-11-26 10:18:20|||||||||1
1764152320000|2025-11-26 10:18:40|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|16
1764152330000|2025-11-26 10:18:50|241.02|240.94|241.07|240.94|241.07|240.94|241.02|240.94|26
1764152340000|2025-11-26 10:19:00|241.02|240.99|241.02|240.94|241.02|240.99|241.02|240.94|5
1764152350000|2025-11-26 10:19:10|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|4
1764152390000|2025-11-26 10:19:50|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|8
1764152410000|2025-11-26 10:20:10|||||||||3
1764152420000|2025-11-26 10:20:20|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|9
1764152430000|2025-11-26 10:20:30||240.99||240.99||240.99||240.99|114
1764152440000|2025-11-26 10:20:40|241.07||241.07||241.07||241.07||3
1764152450000|2025-11-26 10:20:50||240.94||240.99||240.99||240.94|6
1764152460000|2025-11-26 10:21:00|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|6
1764152470000|2025-11-26 10:21:10|||||||||7
1764152510000|2025-11-26 10:21:50|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|60
1764152520000|2025-11-26 10:22:00|241.22|241.14|241.17|241.09|241.22|241.14|241.17|241.09|104
1764152530000|2025-11-26 10:22:10|241.22||241.17||241.22||241.17||5
1764152540000|2025-11-26 10:22:20|241.22|241.14|241.17|241.09|241.22|241.14|241.17|241.09|10
1764152550000|2025-11-26 10:22:30|241.22||241.17||241.22||241.17||1
1764152560000|2025-11-26 10:22:40|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|28
1764152570000|2025-11-26 10:22:50|||||||||272
1764152580000|2025-11-26 10:23:00|||||||||81
1764152610000|2025-11-26 10:23:30|241.17|241.09|241.17|241.04|241.17|241.09|241.17|241.04|15
1764152620000|2025-11-26 10:23:40|241.12|240.99|241.07|240.99|241.12|241.04|241.07|240.99|5
1764152630000|2025-11-26 10:23:50||240.94||240.99||240.99||240.94|0
1764152670000|2025-11-26 10:24:30|241.12|241.04|241.12|241.04|241.17|241.04|241.12|241.04|113
1764152680000|2025-11-26 10:24:40|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|0
1764152690000|2025-11-26 10:24:50|||||||||1
1764152700000|2025-11-26 10:25:00|||||||||1
1764152720000|2025-11-26 10:25:20|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|1
1764152740000|2025-11-26 10:25:40|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|1
1764152760000|2025-11-26 10:26:00|241.22||241.17||241.22||241.17||9
1764152770000|2025-11-26 10:26:10|||||||||109
1764152780000|2025-11-26 10:26:20||241.04||241.04||241.04||241.04|7
1764152790000|2025-11-26 10:26:30|241.12|241.09|241.17|241.04|241.17|241.09|241.12|241.04|1
1764152800000|2025-11-26 10:26:40|241.12||241.12||241.12||241.12||23
1764152820000|2025-11-26 10:27:00|241.17|241.09|241.17|241.09|241.17|241.09|241.12|241.09|7
1764152840000|2025-11-26 10:27:20|241.12|241.04|241.12|241.04|241.17|241.04|241.12|241.04|18
1764152850000|2025-11-26 10:27:30|||||||||42
1764152870000|2025-11-26 10:27:50|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|21
1764152890000|2025-11-26 10:28:10|241.12|241.04|241.17|241.04|241.17|241.04|241.12|241.04|16
1764152900000|2025-11-26 10:28:20|241.12|241.09|241.17|241.04|241.17|241.09|241.12|241.04|13
1764152930000|2025-11-26 10:28:50|241.12||241.12||241.12||241.12||0
1764152940000|2025-11-26 10:29:00|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|36
1764152950000|2025-11-26 10:29:10|241.17||241.17||241.17||241.17||8
1764152990000|2025-11-26 10:29:50|241.12||241.12||241.12||241.12||0
1764153000000|2025-11-26 10:30:00|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|19
1764153010000|2025-11-26 10:30:10||240.94||240.94||240.94||240.94|4
1764153020000|2025-11-26 10:30:20|241.02||241.02||241.02||241.02||0
1764153030000|2025-11-26 10:30:30|241.07||241.07||241.07||241.02||0
1764153050000|2025-11-26 10:30:50|241.02|240.89|241.02|240.89|241.02|240.89|241.02|240.89|2
1764153060000|2025-11-26 10:31:00|241.07|240.94|241.07|240.94|241.07|240.94|241.07|240.94|14
1764153070000|2025-11-26 10:31:10||240.99||240.99||240.99||240.99|0
1764153080000|2025-11-26 10:31:20||240.94||240.99||240.99||240.94|0
1764153100000|2025-11-26 10:31:40|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|7
1764153110000|2025-11-26 10:31:50|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|52
1764153120000|2025-11-26 10:32:00|241.22|241.14|241.17|241.09|241.22|241.14|241.17|241.09|2
1764153130000|2025-11-26 10:32:10|241.22||241.22||241.22||241.22||0
1764153140000|2025-11-26 10:32:20|241.17||241.17||241.22||241.17||0
1764153150000|2025-11-26 10:32:30|241.22|241.14|241.22|241.09|241.22|241.14|241.22|241.09|1
1764153160000|2025-11-26 10:32:40||241.14||241.14||241.14||241.09|0
1764153180000|2025-11-26 10:33:00|241.17|241.09|241.22|241.14|241.22|241.14|241.17|241.09|15
1764153190000|2025-11-26 10:33:10|241.27||241.27||241.27||241.27||6
1764153200000|2025-11-26 10:33:20|241.22||241.22||241.27||241.22||2
1764153210000|2025-11-26 10:33:30|241.27||241.22||241.27||241.22||0
1764153220000|2025-11-26 10:33:40|241.32|241.19|241.32|241.19|241.32|241.19|241.27|241.19|45
1764153230000|2025-11-26 10:33:50|241.27|241.24|241.27|241.19|241.27|241.24|241.27|241.19|31
1764153240000|2025-11-26 10:34:00|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.19|104
1764153250000|2025-11-26 10:34:10||241.19||241.19||241.19||241.19|3
1764153260000|2025-11-26 10:34:20||241.24||241.24||241.24||241.24|0
1764153270000|2025-11-26 10:34:30|241.37||241.37||241.37||241.37||8
1764153280000|2025-11-26 10:34:40|241.32|241.29|241.37|241.29|241.37|241.29|241.32|241.29|5
1764153290000|2025-11-26 10:34:50|||||||||1
1764153300000|2025-11-26 10:35:00|||||||||6
1764153310000|2025-11-26 10:35:10|||||||||3
1764153320000|2025-11-26 10:35:20|241.42||241.37||241.42||241.37||0
1764153330000|2025-11-26 10:35:30|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|1
1764153350000|2025-11-26 10:35:50|241.47||241.47||241.47||241.47||22
1764153360000|2025-11-26 10:36:00|241.42|241.39|241.47|241.39|241.47|241.39|241.42|241.39|12
1764153370000|2025-11-26 10:36:10|||||||||5
1764153380000|2025-11-26 10:36:20|241.52||241.47||241.52||241.47||0
1764153390000|2025-11-26 10:36:30|241.52||241.52||241.52||241.47||1
1764153400000|2025-11-26 10:36:40|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.44|2
1764153410000|2025-11-26 10:36:50||241.39||241.44||241.44||241.39|5
1764153420000|2025-11-26 10:37:00|241.57|241.49|241.57|241.49|241.57|241.49|241.57|241.49|102
1764153460000|2025-11-26 10:37:40|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|11
1764153480000|2025-11-26 10:38:00|241.67||241.67||241.67||241.67||2
1764153490000|2025-11-26 10:38:10|241.62||241.67||241.67||241.62||0
1764153500000|2025-11-26 10:38:20|241.62|241.49|241.57|241.49|241.62|241.49|241.57|241.49|17
1764153510000|2025-11-26 10:38:30|241.62|241.54|241.62|241.49|241.62|241.54|241.57|241.49|7
1764153520000|2025-11-26 10:38:40||241.54||241.54||241.54||241.49|3
1764153530000|2025-11-26 10:38:50||241.49||241.54||241.54||241.49|0
1764153540000|2025-11-26 10:39:00|241.57|241.49|241.57|241.49|241.57|241.54|241.57|241.49|15
1764153550000|2025-11-26 10:39:10|241.62||241.62||241.62||241.57||1
1764153560000|2025-11-26 10:39:20|241.57||241.57||241.57||241.57||0
1764153660000|2025-11-26 10:41:00|241.62|241.54|241.62|241.54|241.62|241.54|241.57|241.49|9
1764153670000|2025-11-26 10:41:10|||||||||1
1764153680000|2025-11-26 10:41:20|241.67|241.59|241.67|241.59|241.67|241.59|241.62|241.54|0
1764153690000|2025-11-26 10:41:30||241.54||241.54||241.54||241.54|0
1764153700000|2025-11-26 10:41:40|241.62|241.59|241.67|241.54|241.67|241.59|241.62|241.54|1
1764153710000|2025-11-26 10:41:50|241.62|241.59|241.62|241.54|241.62|241.59|241.62|241.54|0
1764153720000|2025-11-26 10:42:00|241.67||241.62||241.67||241.62||0
1764153740000|2025-11-26 10:42:20|||||||||15
1764153760000|2025-11-26 10:42:40|241.57|241.49|241.47|241.39|241.57|241.49|241.47|241.39|87
1764153770000|2025-11-26 10:42:50||241.34||241.34||241.34||241.34|4
1764153780000|2025-11-26 10:43:00|241.42|241.39|241.42|241.34|241.42|241.39|241.42|241.34|0
1764153790000|2025-11-26 10:43:10|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|3
1764153800000|2025-11-26 10:43:20|241.32|241.24|241.37|241.24|241.37|241.24|241.32|241.24|38
1764153810000|2025-11-26 10:43:30||241.29||241.29||241.29||241.29|0
1764153820000|2025-11-26 10:43:40||241.24||241.29||241.29||241.24|4
1764153830000|2025-11-26 10:43:50|241.32|241.24|241.32|241.24|241.32|241.24|241.32|241.24|6
1764153840000|2025-11-26 10:44:00|241.27|241.19|241.27|241.19|241.32|241.24|241.27|241.19|10
1764153860000|2025-11-26 10:44:20|241.22|241.14|241.22|241.14|241.27|241.14|241.22|241.14|2
1764153870000|2025-11-26 10:44:30|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|22
1764153880000|2025-11-26 10:44:40|241.22|241.14|241.27|241.14|241.27|241.19|241.22|241.14|12
1764153890000|2025-11-26 10:44:50|241.22|241.19|241.22|241.09|241.22|241.19|241.22|241.09|14
1764153900000|2025-11-26 10:45:00|241.17|241.14|241.17|241.09|241.17|241.14|241.17|241.09|0
1764153910000|2025-11-26 10:45:10|241.12|241.04|241.17|241.09|241.17|241.09|241.12|241.04|16
1764153920000|2025-11-26 10:45:20|241.22|241.14|241.22|241.14|241.22|241.14|241.17|241.14|2
1764153930000|2025-11-26 10:45:30|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|5
1764153950000|2025-11-26 10:45:50|241.22|241.14|241.22|241.09|241.22|241.14|241.22|241.09|5
1764153960000|2025-11-26 10:46:00|241.17|241.14|241.22|241.09|241.22|241.14|241.17|241.09|7
1764153970000|2025-11-26 10:46:10|241.17||241.17||241.22||241.17||0
1764153980000|2025-11-26 10:46:20|241.22|241.14|241.17|241.09|241.22|241.14|241.17|241.09|3
1764153990000|2025-11-26 10:46:30|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.09|0
1764154020000|2025-11-26 10:47:00|241.17|241.09|241.17|241.09|241.22|241.14|241.17|241.09|0
1764154030000|2025-11-26 10:47:10|241.12|241.04|241.12|241.04|241.12|241.04|241.12|241.04|0
1764154040000|2025-11-26 10:47:20|241.17|241.09|241.17|241.09|241.17|241.09|241.12|241.04|7
1764154050000|2025-11-26 10:47:30||241.04||241.09||241.09||241.04|4
1764154060000|2025-11-26 10:47:40|241.22||241.17||241.22||241.17||17
1764154070000|2025-11-26 10:47:50|241.22|241.04|241.17|241.09|241.22|241.09|241.17|241.04|1
1764154080000|2025-11-26 10:48:00|241.12|241.04|241.17|241.04|241.17|241.09|241.12|241.04|6
1764154090000|2025-11-26 10:48:10||241.09||241.09||241.09||241.09|0
1764154100000|2025-11-26 10:48:20|||||||||2
1764154120000|2025-11-26 10:48:40|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|14
1764154130000|2025-11-26 10:48:50|||||||||60
1764154140000|2025-11-26 10:49:00||241.09||241.09||241.09||241.09|4
1764154150000|2025-11-26 10:49:10|241.17||241.17||241.22||241.17||0
1764154160000|2025-11-26 10:49:20|241.22|241.14|241.27|241.19|241.27|241.19|241.22|241.09|14
1764154180000|2025-11-26 10:49:40||241.14||241.14||241.14||241.14|3
1764154190000|2025-11-26 10:49:50|241.22||241.22||241.27||241.22||13
1764154200000|2025-11-26 10:50:00|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|7
1764154210000|2025-11-26 10:50:10|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|3
1764154240000|2025-11-26 10:50:40|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|11
1764154250000|2025-11-26 10:50:50|241.32|241.24|241.32|241.19|241.32|241.24|241.32|241.19|4
1764154260000|2025-11-26 10:51:00|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|6
1764154270000|2025-11-26 10:51:10||241.29||241.29||241.29||241.29|0
1764154280000|2025-11-26 10:51:20|241.32|241.24|241.37|241.24|241.37|241.24|241.32|241.24|29
1764154290000|2025-11-26 10:51:30||241.29||241.29||241.29||241.29|0
1764154300000|2025-11-26 10:51:40|||||||||1
1764154330000|2025-11-26 10:52:10|241.32|241.24|241.37|241.24|241.37|241.24|241.32|241.24|94
1764154340000|2025-11-26 10:52:20||241.29||241.29||241.29||241.24|0
1764154350000|2025-11-26 10:52:30|241.42||241.42||241.42||241.37||8
1764154360000|2025-11-26 10:52:40||241.34||241.29||241.34||241.29|0
1764154370000|2025-11-26 10:52:50|241.37||241.37||241.42||241.37||0
1764154380000|2025-11-26 10:53:00||241.24||241.29||241.29||241.24|0
1764154390000|2025-11-26 10:53:10|||||||||3
1764154400000|2025-11-26 10:53:20||241.24||241.24||241.24||241.24|2
1764154410000|2025-11-26 10:53:30||241.29||241.29||241.29||241.29|0
1764154420000|2025-11-26 10:53:40||241.24||241.24||241.24||241.24|0
1764154430000|2025-11-26 10:53:50||241.29||241.29||241.29||241.24|0
1764154440000|2025-11-26 10:54:00|||||||||1
1764154450000|2025-11-26 10:54:10||241.24||241.29||241.29||241.24|3
1764154460000|2025-11-26 10:54:20|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.34|1
1764154470000|2025-11-26 10:54:30|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|1
1764154480000|2025-11-26 10:54:40|241.42|241.24|241.37|241.24|241.42|241.24|241.37|241.24|8
1764154490000|2025-11-26 10:54:50|241.32|241.29|241.32|241.24|241.37|241.29|241.32|241.24|0
1764154500000|2025-11-26 10:55:00||241.19||241.24||241.24||241.19|18
1764154510000|2025-11-26 10:55:10|241.37||241.37||241.37||241.32||7
1764154520000|2025-11-26 10:55:20|241.32|241.29|241.32|241.24|241.32|241.29|241.32|241.24|0
1764154540000|2025-11-26 10:55:40|241.37|241.19|241.32|241.24|241.37|241.24|241.32|241.19|9
1764154550000|2025-11-26 10:55:50||241.19||241.24||241.24||241.19|0
1764154580000|2025-11-26 10:56:20||241.19||241.24||241.24||241.19|1
1764154590000|2025-11-26 10:56:30|241.37|241.29|241.32|241.24|241.37|241.29|241.32|241.24|5
1764154600000|2025-11-26 10:56:40|241.37||241.37||241.37||241.32||11
1764154610000|2025-11-26 10:56:50|241.32|241.29|241.37|241.29|241.37|241.29|241.32|241.24|4
1764154620000|2025-11-26 10:57:00|241.42||241.42||241.42||241.37||2
1764154630000|2025-11-26 10:57:10|241.37||241.37||241.37||241.37||0
1764154640000|2025-11-26 10:57:20|241.42||241.42||241.42||241.37||0
1764154650000|2025-11-26 10:57:30|241.37|241.34|241.37|241.29|241.42|241.34|241.37|241.29|1
1764154670000|2025-11-26 10:57:50|241.42|241.34|241.42|241.34|241.42|241.34|241.37|241.29|2
1764154680000|2025-11-26 10:58:00||241.29||241.34||241.34||241.29|3
1764154690000|2025-11-26 10:58:10|241.37|241.29|241.37|241.29|241.42|241.29|241.37|241.29|16
1764154730000|2025-11-26 10:58:50|241.42||241.42||241.42||241.42||2
1764154740000|2025-11-26 10:59:00||241.34||241.29||241.34||241.29|5
1764154750000|2025-11-26 10:59:10|241.37||241.42||241.42||241.37||0
1764154760000|2025-11-26 10:59:20|241.37|241.34|241.42|241.34|241.42|241.34|241.37|241.29|2
1764154770000|2025-11-26 10:59:30|||||||||2
1764154800000|2025-11-26 11:00:00|241.47|241.39|241.47|241.34|241.47|241.39|241.42|241.34|9
1764154810000|2025-11-26 11:00:10|241.42||241.47||241.47||241.42||1
1764154820000|2025-11-26 11:00:20||241.39||241.34||241.39||241.34|1
1764154830000|2025-11-26 11:00:30|241.42||241.42||241.42||241.42||0
1764154840000|2025-11-26 11:00:40|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|10
1764154850000|2025-11-26 11:00:50|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|121
1764154860000|2025-11-26 11:01:00|241.32|241.24|241.32|241.19|241.37|241.29|241.27|241.19|7
1764154870000|2025-11-26 11:01:10|241.27||241.32||241.32||241.27||12
1764154880000|2025-11-26 11:01:20|241.27|241.24|241.32|241.24|241.32|241.24|241.27|241.24|0
1764154900000|2025-11-26 11:01:40|241.37|241.29|241.32|241.24|241.42|241.34|241.32|241.24|85
1764154920000|2025-11-26 11:02:00||241.19||241.19||241.19||241.19|4
1764154930000|2025-11-26 11:02:10||241.24||241.19||241.24||241.19|0
1764154940000|2025-11-26 11:02:20|241.37|241.24|241.37|241.29|241.37|241.29|241.37|241.24|1
1764154960000|2025-11-26 11:02:40|241.42||241.37||241.42||241.37||0
1764154980000|2025-11-26 11:03:00||241.24||241.24||241.24||241.24|2
1764154990000|2025-11-26 11:03:10||241.29||241.29||241.29||241.29|1
1764155010000|2025-11-26 11:03:30|||||||||1
1764155020000|2025-11-26 11:03:40|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|51
1764155030000|2025-11-26 11:03:50|241.32|241.24|241.37|241.24|241.37|241.29|241.32|241.24|7
1764155040000|2025-11-26 11:04:00|241.32|241.29|241.32|241.24|241.32|241.29|241.32|241.24|38
1764155060000|2025-11-26 11:04:20|241.37|241.29|241.37|241.29|241.37|241.29|241.32|241.29|4
1764155080000|2025-11-26 11:04:40|241.42||241.37||241.42||241.37||0
1764155110000|2025-11-26 11:05:10|||||||||4
1764155130000|2025-11-26 11:05:30||241.24||241.29||241.29||241.24|7
1764155140000|2025-11-26 11:05:40|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|19
1764155170000|2025-11-26 11:06:10|241.32|241.24|241.22|241.14|241.32|241.24|241.22|241.14|20
1764155180000|2025-11-26 11:06:20|241.27|241.09|241.22|241.14|241.27|241.14|241.22|241.09|8
1764155190000|2025-11-26 11:06:30||241.09||241.14||241.14||241.09|18
1764155200000|2025-11-26 11:06:40|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.14|13
1764155210000|2025-11-26 11:06:50||241.14||241.19||241.19||241.14|1
1764155220000|2025-11-26 11:07:00|241.32||241.27||241.32||241.27||0
1764155240000|2025-11-26 11:07:20|||||||||1
1764155260000|2025-11-26 11:07:40|241.32|241.24|241.27|241.19|241.32|241.24|241.27|241.19|0
1764155290000|2025-11-26 11:08:10|241.32||241.32||241.32||241.32||1
1764155300000|2025-11-26 11:08:20|241.27||241.27||241.27||241.27||0
1764155310000|2025-11-26 11:08:30|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|1
1764155340000|2025-11-26 11:09:00||241.24||241.29||241.29||241.24|0
1764155360000|2025-11-26 11:09:20|||||||||2
1764155370000|2025-11-26 11:09:30||241.24||241.29||241.29||241.24|6
1764155380000|2025-11-26 11:09:40|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|2
1764155390000|2025-11-26 11:09:50|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|18
1764155410000|2025-11-26 11:10:10|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|6
1764155420000|2025-11-26 11:10:20|||||||||29
1764155430000|2025-11-26 11:10:30|||||||||1
1764155440000|2025-11-26 11:10:40|241.42|241.34|241.37|241.29|241.42|241.34|241.37|241.29|6
1764155460000|2025-11-26 11:11:00|||||||||4
1764155470000|2025-11-26 11:11:10|241.42||241.37||241.42||241.37||4
1764155480000|2025-11-26 11:11:20|241.32|241.24|241.32|241.24|241.37|241.24|241.32|241.24|1
1764155490000|2025-11-26 11:11:30|241.37||241.32||241.37||241.32||17
1764155510000|2025-11-26 11:11:50|241.37||241.37||241.37||241.37||1
1764155520000|2025-11-26 11:12:00|241.32||241.32||241.32||241.32||0
1764155530000|2025-11-26 11:12:10|241.37|241.29|241.37|241.24|241.37|241.29|241.37|241.24|7
1764155540000|2025-11-26 11:12:20|241.42|241.29|241.42|241.34|241.42|241.34|241.42|241.29|6
1764155550000|2025-11-26 11:12:30|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|8
1764155560000|2025-11-26 11:12:40||241.44||241.44||241.44||241.44|2
1764155580000|2025-11-26 11:13:00|||||||||10
1764155590000|2025-11-26 11:13:10|241.57||241.57||241.57||241.57||53
1764155600000|2025-11-26 11:13:20|241.52|241.49|241.52|241.44|241.52|241.49|241.52|241.44|0
1764155610000|2025-11-26 11:13:30|241.57||241.52||241.57||241.52||0
1764155620000|2025-11-26 11:13:40|||||||||1
1764155630000|2025-11-26 11:13:50|241.57||241.52||241.57||241.52||7
1764155650000|2025-11-26 11:14:10||241.39||241.39||241.39||241.39|19
1764155660000|2025-11-26 11:14:20|241.57|241.44|241.47|241.39|241.57|241.44|241.47|241.39|96
1764155670000|2025-11-26 11:14:30|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.39|22
1764155680000|2025-11-26 11:14:40|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.44|80
1764155690000|2025-11-26 11:14:50|||||||||34
1764155700000|2025-11-26 11:15:00|241.67|241.59|241.67|241.59|241.72|241.59|241.67|241.59|33
1764155710000|2025-11-26 11:15:10|241.72|241.64|241.72|241.59|241.72|241.64|241.72|241.59|1
1764155720000|2025-11-26 11:15:20||241.64||241.64||241.64||241.59|0
1764155730000|2025-11-26 11:15:30|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|19
1764155740000|2025-11-26 11:15:40|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.59|2
1764155750000|2025-11-26 11:15:50|241.67|241.59|241.72|241.59|241.72|241.64|241.67|241.59|14
1764155760000|2025-11-26 11:16:00||241.64||241.64||241.64||241.59|24
1764155770000|2025-11-26 11:16:10|241.67|241.54|241.62|241.54|241.67|241.54|241.62|241.49|43
1764155780000|2025-11-26 11:16:20|241.67|241.59|241.62|241.54|241.67|241.59|241.62|241.54|34
1764155800000|2025-11-26 11:16:40|241.57|241.49|241.62|241.49|241.62|241.49|241.57|241.49|8
1764155810000|2025-11-26 11:16:50|241.57|241.54|241.62|241.54|241.62|241.54|241.57|241.49|1
1764155830000|2025-11-26 11:17:10||241.49||241.54||241.54||241.49|0
1764155840000|2025-11-26 11:17:20|241.67|241.49|241.67|241.54|241.67|241.59|241.62|241.49|6
1764155850000|2025-11-26 11:17:30||241.59||241.59||241.59||241.54|0
1764155860000|2025-11-26 11:17:40|241.72||241.67||241.72||241.67||0
1764155900000|2025-11-26 11:18:20|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|124
1764155920000|2025-11-26 11:18:40|241.77|241.69|241.77|241.69|241.77|241.69|241.72|241.64|52
1764155930000|2025-11-26 11:18:50||241.64||241.64||241.64||241.64|2
1764155940000|2025-11-26 11:19:00||241.69||241.69||241.69||241.69|840
1764155950000|2025-11-26 11:19:10|241.72|241.64|241.72|241.64|241.72|241.69|241.72|241.64|15
1764155960000|2025-11-26 11:19:20|||||||||8
1764156000000|2025-11-26 11:20:00|||||||||5
1764156020000|2025-11-26 11:20:20|||||||||249
1764156030000|2025-11-26 11:20:30|241.62|241.54|241.67|241.59|241.67|241.59|241.62|241.54|3
1764156050000|2025-11-26 11:20:50|241.62|241.54|241.62|241.54|241.62|241.59|241.62|241.54|18
1764156060000|2025-11-26 11:21:00|241.67|241.59|241.72|241.64|241.72|241.64|241.67|241.59|15
1764156070000|2025-11-26 11:21:10||241.59||241.59||241.59||241.59|1
1764156080000|2025-11-26 11:21:20||241.64||241.64||241.64||241.64|0
1764156100000|2025-11-26 11:21:40|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|0
1764156110000|2025-11-26 11:21:50|241.72||241.72||241.72||241.72||0
1764156120000|2025-11-26 11:22:00|241.67||241.72||241.72||241.67||1
1764156130000|2025-11-26 11:22:10||241.64||241.59||241.64||241.59|0
1764156140000|2025-11-26 11:22:20|241.67||241.67||241.67||241.67||0
1764156160000|2025-11-26 11:22:40|241.72||241.67||241.72||241.67||162
1764156170000|2025-11-26 11:22:50|241.72|241.64|241.77|241.64|241.77|241.64|241.72|241.64|16
1764156180000|2025-11-26 11:23:00||241.69||241.69||241.69||241.69|0
1764156190000|2025-11-26 11:23:10|||||||||4
1764156220000|2025-11-26 11:23:40|241.82|241.74|241.82|241.69|241.82|241.74|241.82|241.69|15
1764156230000|2025-11-26 11:23:50||241.74||241.74||241.74||241.74|5
1764156270000|2025-11-26 11:24:30|241.77|241.69|241.82|241.69|241.82|241.69|241.77|241.69|15
1764156280000|2025-11-26 11:24:40|241.77||241.77||241.77||241.77||0
1764156290000|2025-11-26 11:24:50|241.82||241.77||241.82||241.77||32
1764156300000|2025-11-26 11:25:00|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|0
1764156320000|2025-11-26 11:25:20|241.82|241.74|241.82|241.69|241.82|241.74|241.77|241.69|1
1764156330000|2025-11-26 11:25:30||241.74||241.74||241.74||241.69|158
1764156340000|2025-11-26 11:25:40||241.69||241.74||241.74||241.69|2
1764156350000|2025-11-26 11:25:50|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|0
1764156370000|2025-11-26 11:26:10|241.72|241.64|241.82|241.69|241.82|241.74|241.72|241.64|260
1764156380000|2025-11-26 11:26:20|241.77|241.74|241.82|241.69|241.82|241.74|241.77|241.69|13
1764156390000|2025-11-26 11:26:30||241.74||241.74||241.74||241.69|0
1764156400000|2025-11-26 11:26:40|241.77|241.64|241.77|241.69|241.77|241.69|241.77|241.64|10
1764156410000|2025-11-26 11:26:50||241.64||241.69||241.69||241.64|70
1764156420000|2025-11-26 11:27:00|241.82|241.64|241.77|241.64|241.82|241.64|241.77|241.64|2
1764156430000|2025-11-26 11:27:10||241.69||241.69||241.69||241.69|0
1764156450000|2025-11-26 11:27:30|241.82|241.74|241.82|241.69|241.82|241.74|241.82|241.69|3
1764156460000|2025-11-26 11:27:40||241.74||241.74||241.74||241.74|0
1764156480000|2025-11-26 11:28:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|4
1764156540000|2025-11-26 11:29:00|241.82||241.77||241.82||241.77||3
1764156550000|2025-11-26 11:29:10|241.72|241.64|241.72|241.64|241.77|241.64|241.72|241.64|1
1764156570000|2025-11-26 11:29:30|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|209
1764156580000|2025-11-26 11:29:40|||||||||1
1764156590000|2025-11-26 11:29:50|241.72||241.72||241.72||241.67||52
1764156600000|2025-11-26 11:30:00|241.67||241.67||241.72||241.67||6
1764156610000|2025-11-26 11:30:10|241.62|241.54|241.67|241.59|241.67|241.59|241.62|241.54|75
1764156620000|2025-11-26 11:30:20|241.62|241.54|241.67|241.54|241.67|241.54|241.62|241.54|14
1764156630000|2025-11-26 11:30:30||241.59||241.54||241.59||241.54|0
1764156640000|2025-11-26 11:30:40|241.62|241.49|241.57|241.49|241.62|241.49|241.57|241.49|1
1764156650000|2025-11-26 11:30:50|241.62||241.62||241.62||241.57||6
1764156660000|2025-11-26 11:31:00|241.57|241.54|241.57|241.49|241.62|241.54|241.57|241.49|4
1764156670000|2025-11-26 11:31:10|241.52|241.44|241.47|241.39|241.57|241.44|241.47|241.39|41
1764156680000|2025-11-26 11:31:20|241.52|241.44|241.52|241.44|241.52|241.44|241.47|241.44|7
1764156690000|2025-11-26 11:31:30|241.57|241.49|241.52|241.44|241.57|241.49|241.52|241.44|150
1764156700000|2025-11-26 11:31:40||241.39||241.44||241.44||241.39|1
1764156710000|2025-11-26 11:31:50|241.47|241.39|241.52|241.39|241.52|241.39|241.47|241.39|10
1764156720000|2025-11-26 11:32:00|241.47|241.44|241.52|241.44|241.52|241.44|241.47|241.39|14
1764156730000|2025-11-26 11:32:10|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|2
1764156740000|2025-11-26 11:32:20|241.52|241.44|241.52|241.39|241.52|241.44|241.47|241.39|7
1764156750000|2025-11-26 11:32:30|241.47|241.34|241.42|241.34|241.47|241.34|241.42|241.34|26
1764156760000|2025-11-26 11:32:40|241.47||241.42||241.47||241.42||0
1764156770000|2025-11-26 11:32:50|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|20
1764156780000|2025-11-26 11:33:00|241.32|241.24|241.17|241.09|241.37|241.29|241.17|241.04|564
1764156790000|2025-11-26 11:33:10|241.27|241.19|241.32|241.19|241.32|241.19|241.27|241.14|85
1764156800000|2025-11-26 11:33:20|241.27|241.24|241.27|241.19|241.32|241.24|241.27|241.19|15
1764156810000|2025-11-26 11:33:30|241.32|241.24|241.27|241.14|241.32|241.24|241.27|241.14|196
1764156820000|2025-11-26 11:33:40|241.22|241.19|241.22|241.14|241.27|241.19|241.22|241.14|86
1764156830000|2025-11-26 11:33:50|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.14|21
1764156840000|2025-11-26 11:34:00|241.32|241.24|241.32|241.19|241.32|241.24|241.32|241.19|103
1764156850000|2025-11-26 11:34:10|241.27|241.24|241.32|241.19|241.32|241.24|241.27|241.19|47
1764156860000|2025-11-26 11:34:20||241.24||241.24||241.24||241.24|18
1764156870000|2025-11-26 11:34:30|241.37|241.29|241.37|241.24|241.37|241.29|241.32|241.24|10
1764156890000|2025-11-26 11:34:50|241.32||241.37||241.37||241.32||0
1764156900000|2025-11-26 11:35:00|241.32|241.29|241.37|241.24|241.37|241.29|241.32|241.24|0
1764156910000|2025-11-26 11:35:10|241.32||241.32||241.37||241.32||0
1764156920000|2025-11-26 11:35:20|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|2
1764156930000|2025-11-26 11:35:30|241.32|241.24|241.37|241.24|241.37|241.29|241.32|241.24|2
1764156940000|2025-11-26 11:35:40||241.29||241.24||241.29||241.24|1
1764156950000|2025-11-26 11:35:50|241.32|241.19|241.32|241.19|241.32|241.19|241.32|241.19|11
1764156960000|2025-11-26 11:36:00|241.27|241.24|241.32|241.19|241.32|241.24|241.27|241.19|24
1764156970000|2025-11-26 11:36:10|241.27|241.24|241.37|241.24|241.37|241.24|241.27|241.24|1
1764156980000|2025-11-26 11:36:20|241.32||241.32||241.32||241.32||0
1764156990000|2025-11-26 11:36:30||241.19||241.19||241.19||241.19|0
1764157000000|2025-11-26 11:36:40|241.27||241.32||241.32||241.27||0
1764157010000|2025-11-26 11:36:50|241.27||241.32||241.32||241.27||0
1764157020000|2025-11-26 11:37:00|241.27|241.14|241.27|241.14|241.32|241.14|241.27|241.14|4
1764157030000|2025-11-26 11:37:10|241.22||241.22||241.27||241.22||7
1764157040000|2025-11-26 11:37:20|241.17|241.09|241.22|241.09|241.22|241.09|241.17|241.09|5
1764157070000|2025-11-26 11:37:50|241.17||241.22||241.22||241.17||1
1764157080000|2025-11-26 11:38:00|241.17||241.17||241.17||241.17||19
1764157090000|2025-11-26 11:38:10|241.12|241.04|241.17|241.04|241.17|241.04|241.12|241.04|6
1764157100000|2025-11-26 11:38:20||241.09||241.04||241.09||241.04|0
1764157110000|2025-11-26 11:38:30|241.22|241.09|241.27|241.14|241.27|241.14|241.22|241.09|12
1764157120000|2025-11-26 11:38:40||241.19||241.19||241.19||241.19|2
1764157130000|2025-11-26 11:38:50|241.32||241.27||241.32||241.27||1
1764157150000|2025-11-26 11:39:10|241.32||241.32||241.32||241.32||0
1764157160000|2025-11-26 11:39:20|241.27|241.14|241.27|241.14|241.27|241.14|241.27|241.14|7
1764157170000|2025-11-26 11:39:30|241.22|241.19|241.27|241.14|241.27|241.19|241.22|241.14|26
1764157180000|2025-11-26 11:39:40|241.22||241.27||241.27||241.22||0
1764157200000|2025-11-26 11:40:00|241.22|241.09|241.22|241.09|241.22|241.09|241.22|241.09|1
1764157210000|2025-11-26 11:40:10|241.27|241.14|241.32|241.19|241.32|241.19|241.27|241.14|43
1764157220000|2025-11-26 11:40:20|241.37|241.24|241.37|241.24|241.37|241.24|241.37|241.24|1
1764157240000|2025-11-26 11:40:40|241.42|241.29|241.42|241.29|241.42|241.34|241.42|241.29|111
1764157250000|2025-11-26 11:40:50||241.34||241.34||241.34||241.34|6
1764157260000|2025-11-26 11:41:00|||||||||29
1764157270000|2025-11-26 11:41:10|||||||||1
1764157280000|2025-11-26 11:41:20|241.37|241.29|241.42|241.34|241.42|241.34|241.37|241.29|38
1764157290000|2025-11-26 11:41:30|241.47|241.39|241.87|241.79|241.87|241.79|241.47|241.39|1930
1764157300000|2025-11-26 11:41:40|241.82|241.74|242.07|241.99|242.07|241.99|241.82|241.74|1564
1764157310000|2025-11-26 11:41:50|242.02|241.94|241.92|241.79|242.02|241.94|241.87|241.74|147
1764157320000|2025-11-26 11:42:00|241.87|241.84|241.82|241.74|241.87|241.84|241.82|241.74|31
1764157330000|2025-11-26 11:42:10|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|41
1764157340000|2025-11-26 11:42:20|241.87|241.79|241.87|241.74|241.87|241.79|241.87|241.74|86
1764157350000|2025-11-26 11:42:30|241.82|241.79|241.87|241.79|241.87|241.79|241.82|241.74|0
1764157360000|2025-11-26 11:42:40|241.92|241.84|241.97|241.89|242.02|241.89|241.92|241.79|2
1764157370000|2025-11-26 11:42:50|241.92|241.84|241.87|241.79|241.97|241.84|241.87|241.79|33
1764157380000|2025-11-26 11:43:00|241.82|241.74|241.77|241.69|241.82|241.79|241.77|241.69|33
1764157390000|2025-11-26 11:43:10|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|72
1764157400000|2025-11-26 11:43:20|241.72|241.64|241.72|241.64|241.77|241.69|241.72|241.59|49
1764157410000|2025-11-26 11:43:30|||||||||3
1764157420000|2025-11-26 11:43:40|||||||||10
1764157430000|2025-11-26 11:43:50|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|12
1764157440000|2025-11-26 11:44:00|241.82|241.54|241.92|241.79|241.92|241.84|241.82|241.54|520
1764157450000|2025-11-26 11:44:10|241.87|241.89|242.02|241.94|242.02|241.94|241.87|241.84|793
1764157460000|2025-11-26 11:44:20|241.97|241.89|241.97|241.89|241.97|241.89|241.97|241.84|128
1764157470000|2025-11-26 11:44:30|241.92|241.84|241.97|241.89|242.02|241.89|241.92|241.84|43
1764157480000|2025-11-26 11:44:40|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|11
1764157490000|2025-11-26 11:44:50|242.12|242.04|242.17|242.09|242.17|242.09|242.07|242.04|79
1764157500000|2025-11-26 11:45:00|242.12|242.04|242.12|242.04|242.17|242.09|242.12|242.04|63
1764157510000|2025-11-26 11:45:10|242.17|241.99|242.07|241.94|242.17|241.99|242.02|241.94|6
1764157520000|2025-11-26 11:45:20|242.02|241.99|242.02|241.94|242.07|241.99|242.02|241.94|10
1764157530000|2025-11-26 11:45:30|242.07|241.99|242.07|241.94|242.07|241.99|242.02|241.94|6
1764157540000|2025-11-26 11:45:40||241.99||241.99||241.99||241.94|1
1764157550000|2025-11-26 11:45:50|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|6
1764157560000|2025-11-26 11:46:00|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.04|91
1764157570000|2025-11-26 11:46:10|242.17|242.09|242.17|242.09|242.17|242.09|242.12|242.04|14
1764157580000|2025-11-26 11:46:20|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.09|10
1764157590000|2025-11-26 11:46:30|242.17|242.09|242.17|242.09|242.17|242.14|242.17|242.09|10
1764157600000|2025-11-26 11:46:40|||||||||2
1764157610000|2025-11-26 11:46:50|242.12|242.04|242.22|242.14|242.22|242.14|242.12|242.04|177
1764157620000|2025-11-26 11:47:00|242.27|242.19|242.22|242.14|242.27|242.19|242.22|242.14|47
1764157630000|2025-11-26 11:47:10|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.14|3
1764157640000|2025-11-26 11:47:20|242.22|242.14|242.22|242.14|242.27|242.19|242.22|242.14|2
1764157650000|2025-11-26 11:47:30|242.27|242.19|242.22|242.14|242.27|242.19|242.22|242.14|25
1764157660000|2025-11-26 11:47:40|242.17|242.09|242.22|242.09|242.22|242.14|242.17|242.09|35
1764157670000|2025-11-26 11:47:50|242.17|242.14|242.17|242.09|242.22|242.14|242.17|242.09|1
1764157680000|2025-11-26 11:48:00||242.04||242.09||242.09||242.04|16
1764157690000|2025-11-26 11:48:10||242.04||242.04||242.09||242.04|12
1764157700000|2025-11-26 11:48:20|242.12|241.99|242.07|241.99|242.17|242.04|242.07|241.99|123
1764157710000|2025-11-26 11:48:30|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|19
1764157720000|2025-11-26 11:48:40||241.99||242.04||242.04||241.99|3
1764157730000|2025-11-26 11:48:50|242.07|241.99|242.07|241.99|242.07|242.04|242.07|241.99|2
1764157740000|2025-11-26 11:49:00|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.89|18
1764157750000|2025-11-26 11:49:10|242.02|241.94|242.02|241.94|242.02|241.94|241.97|241.89|0
1764157770000|2025-11-26 11:49:30|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|12
1764157780000|2025-11-26 11:49:40|242.02|241.94|242.12|242.04|242.12|242.04|242.02|241.94|182
1764157790000|2025-11-26 11:49:50|242.17||242.12||242.17||242.12||19
1764157800000|2025-11-26 11:50:00|242.17||242.12||242.17||242.12||3
1764157810000|2025-11-26 11:50:10|242.17|242.09|242.12|241.99|242.17|242.09|242.12|241.99|6
1764157820000|2025-11-26 11:50:20||242.04||242.04||242.04||241.99|1
1764157830000|2025-11-26 11:50:30|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|382
1764157840000|2025-11-26 11:50:40|242.12|241.99|242.12|241.99|242.12|242.04|242.07|241.99|407
1764157850000|2025-11-26 11:50:50|242.07|241.94|242.02|241.94|242.07|241.94|242.02|241.89|6
1764157860000|2025-11-26 11:51:00|241.97|241.89|241.97|241.84|242.02|241.89|241.97|241.84|73
1764157870000|2025-11-26 11:51:10|241.92|241.89|241.97|241.89|241.97|241.89|241.92|241.84|12
1764157880000|2025-11-26 11:51:20|242.02|241.84|241.97|241.89|242.02|241.94|241.97|241.84|20
1764157890000|2025-11-26 11:51:30|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|1
1764157900000|2025-11-26 11:51:40|241.97|241.89|241.97|241.89|241.97|241.89|241.92|241.89|3
1764157910000|2025-11-26 11:51:50|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|42
1764157920000|2025-11-26 11:52:00||241.84||241.89||241.89||241.84|0
1764157930000|2025-11-26 11:52:10|241.92|241.84|241.92|241.84|241.92|241.84|241.92|241.84|2
1764157940000|2025-11-26 11:52:20|241.97|241.89|241.97|241.84|241.97|241.89|241.97|241.84|1
1764157950000|2025-11-26 11:52:30|241.92|241.89|241.92|241.84|241.92|241.89|241.92|241.84|0
1764157960000|2025-11-26 11:52:40|241.97|241.89|241.97|241.84|241.97|241.89|241.97|241.84|5
1764157970000|2025-11-26 11:52:50|241.92|241.79|241.92|241.79|241.97|241.79|241.92|241.79|10
1764157980000|2025-11-26 11:53:00|241.97|241.84|241.97|241.84|241.97|241.89|241.92|241.84|23
1764157990000|2025-11-26 11:53:10|241.92|241.89|241.92|241.84|241.92|241.89|241.92|241.84|2
1764158000000|2025-11-26 11:53:20|241.87|241.79|241.87|241.79|241.87|241.79|241.87|241.79|1
1764158010000|2025-11-26 11:53:30||241.74||241.79||241.79||241.74|1
1764158020000|2025-11-26 11:53:40|241.92||241.87||241.92||241.87||4
1764158030000|2025-11-26 11:53:50|241.82|241.74|241.82|241.74|241.87|241.74|241.82|241.74|7
1764158040000|2025-11-26 11:54:00|241.87||241.87||241.87||241.82||1
1764158050000|2025-11-26 11:54:10|241.82|241.69|241.77|241.69|241.87|241.69|241.77|241.69|8
1764158060000|2025-11-26 11:54:20|241.72|241.64|241.72|241.64|241.77|241.69|241.72|241.64|1
1764158070000|2025-11-26 11:54:30|241.77|241.69|241.82|241.69|241.82|241.74|241.72|241.69|7
1764158080000|2025-11-26 11:54:40|241.77|241.64|241.72|241.64|241.77|241.64|241.72|241.64|15
1764158090000|2025-11-26 11:54:50|241.77|241.69|241.77|241.64|241.77|241.69|241.72|241.64|11
1764158100000|2025-11-26 11:55:00|241.82|241.69|241.87|241.79|241.87|241.79|241.82|241.69|3
1764158110000|2025-11-26 11:55:10|241.82|241.74|241.87|241.79|241.87|241.79|241.82|241.74|29
1764158120000|2025-11-26 11:55:20|241.82|241.74|241.87|241.79|241.92|241.79|241.82|241.74|7
1764158130000|2025-11-26 11:55:30|241.82|241.74|241.87|241.79|241.87|241.79|241.82|241.74|1
1764158140000|2025-11-26 11:55:40|241.92|241.84|241.97|241.84|241.97|241.89|241.92|241.84|7
1764158150000|2025-11-26 11:55:50||241.89||241.89||241.89||241.89|2
1764158160000|2025-11-26 11:56:00|242.02|241.84|241.97|241.84|242.02|241.84|241.97|241.84|1
1764158170000|2025-11-26 11:56:10|241.92|241.89|241.97|241.89|241.97|241.89|241.92|241.89|27
1764158180000|2025-11-26 11:56:20||241.84||241.89||241.89||241.84|2
1764158190000|2025-11-26 11:56:30|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|2
1764158200000|2025-11-26 11:56:40|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.94|5
1764158210000|2025-11-26 11:56:50|241.97|241.89|241.97|241.89|242.02|241.89|241.97|241.89|0
1764158220000|2025-11-26 11:57:00|242.02|241.94|242.02|241.94|242.02|241.94|241.97|241.94|2
1764158230000|2025-11-26 11:57:10|241.97|241.89|241.97|241.89|241.97|241.94|241.97|241.89|2
1764158240000|2025-11-26 11:57:20|242.02|241.94|242.02|241.94|242.02|241.94|242.02|241.89|5
1764158250000|2025-11-26 11:57:30||241.89||241.94||241.94||241.89|1
1764158260000|2025-11-26 11:57:40|241.97|241.89|241.97|241.84|241.97|241.89|241.92|241.84|7
1764158270000|2025-11-26 11:57:50||241.89||241.84||241.89||241.84|0
1764158280000|2025-11-26 11:58:00|241.92|241.89|241.92|241.84|241.92|241.89|241.92|241.84|0
1764158290000|2025-11-26 11:58:10|241.97|241.89|241.97|241.89|242.02|241.89|241.97|241.84|25
1764158300000|2025-11-26 11:58:20|241.92|241.84|241.87|241.79|241.97|241.89|241.87|241.79|6
1764158310000|2025-11-26 11:58:30|241.72|241.59|241.82|241.69|241.82|241.69|241.72|241.59|192
1764158320000|2025-11-26 11:58:40|241.72|241.64|241.87|241.79|241.87|241.79|241.72|241.64|790
1764158330000|2025-11-26 11:58:50||241.74||241.79||241.79||241.74|2
1764158340000|2025-11-26 11:59:00|241.82|241.74|241.77|241.69|241.82|241.74|241.77|241.69|21
1764158350000|2025-11-26 11:59:10|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.69|1
1764158360000|2025-11-26 11:59:20||241.69||241.74||241.74||241.69|1
1764158370000|2025-11-26 11:59:30||241.69||241.74||241.74||241.69|0
1764158380000|2025-11-26 11:59:40|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|2
1764158390000|2025-11-26 11:59:50|241.77|241.69|241.77|241.64|241.77|241.74|241.77|241.64|0
1764158400000|2025-11-26 12:00:00|241.72|241.59|241.67|241.59|241.72|241.59|241.62|241.49|30
1764158410000|2025-11-26 12:00:10|241.72|241.64|241.62|241.54|241.72|241.64|241.62|241.54|0
1764158420000|2025-11-26 12:00:20|241.67|241.59|241.57|241.49|241.67|241.59|241.57|241.49|32
1764158430000|2025-11-26 12:00:30|241.52|241.44|241.57|241.44|241.57|241.49|241.52|241.44|43
1764158440000|2025-11-26 12:00:40|241.62|241.49|241.52|241.44|241.62|241.54|241.52|241.44|35
1764158450000|2025-11-26 12:00:50|241.57|241.49|241.57|241.49|241.62|241.49|241.57|241.49|1
1764158460000|2025-11-26 12:01:00|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|0
1764158470000|2025-11-26 12:01:10|241.62|241.54|241.62|241.54|241.62|241.54|241.62|241.54|7
1764158490000|2025-11-26 12:01:30|241.67|241.49|241.67|241.59|241.67|241.59|241.67|241.49|5
1764158510000|2025-11-26 12:01:50|||||||||6
1764158520000|2025-11-26 12:02:00|241.72|241.54|241.62|241.54|241.72|241.59|241.62|241.49|0
1764158530000|2025-11-26 12:02:10|241.67||241.67||241.67||241.62||1
1764158540000|2025-11-26 12:02:20|241.62|241.59|241.62|241.54|241.67|241.59|241.62|241.54|0
1764158550000|2025-11-26 12:02:30|241.67||241.62||241.67||241.62||0
1764158560000|2025-11-26 12:02:40|241.67|241.59|241.72|241.64|241.72|241.64|241.67|241.59|1
1764158570000|2025-11-26 12:02:50|241.67|241.59|241.62|241.54|241.67|241.64|241.57|241.49|37
1764158580000|2025-11-26 12:03:00|241.57|241.49|241.32|241.24|241.57|241.49|241.32|241.24|240
1764158590000|2025-11-26 12:03:10|241.27|241.19|241.47|241.34|241.47|241.34|241.27|241.19|89
1764158600000|2025-11-26 12:03:20|241.42|241.29|241.47|241.39|241.52|241.39|241.37|241.29|11
1764158610000|2025-11-26 12:03:30|241.52|241.44|241.57|241.49|241.57|241.49|241.52|241.44|42
1764158620000|2025-11-26 12:03:40|241.52|241.44|241.62|241.49|241.62|241.54|241.52|241.44|31
1764158630000|2025-11-26 12:03:50|241.57|241.54|241.62|241.49|241.62|241.54|241.57|241.49|20
1764158640000|2025-11-26 12:04:00|241.57|241.54|241.57|241.49|241.62|241.54|241.57|241.49|3
1764158650000|2025-11-26 12:04:10|241.47|241.39|241.47|241.39|241.52|241.39|241.47|241.34|66
1764158660000|2025-11-26 12:04:20|241.52|241.44|241.62|241.49|241.62|241.49|241.47|241.34|23
1764158670000|2025-11-26 12:04:30|241.57|241.54|241.62|241.54|241.62|241.54|241.57|241.49|6
1764158680000|2025-11-26 12:04:40||241.49||241.54||241.54||241.49|2
1764158690000|2025-11-26 12:04:50|241.57|241.49|241.57|241.49|241.62|241.54|241.57|241.49|5
1764158700000|2025-11-26 12:05:00|241.52|241.44|241.52|241.44|241.57|241.44|241.52|241.39|2
1764158710000|2025-11-26 12:05:10|241.57|241.49|241.62|241.49|241.62|241.49|241.52|241.49|1
1764158720000|2025-11-26 12:05:20|241.57|241.44|241.52|241.44|241.62|241.44|241.52|241.44|5
1764158730000|2025-11-26 12:05:30|241.57|241.39|241.57|241.44|241.57|241.49|241.57|241.39|49
1764158740000|2025-11-26 12:05:40|241.52|241.49|241.57|241.49|241.62|241.49|241.52|241.44|0
1764158750000|2025-11-26 12:05:50|241.62||241.62||241.62||241.57||91
1764158760000|2025-11-26 12:06:00|241.57|241.54|241.67|241.54|241.67|241.59|241.57|241.54|34
1764158770000|2025-11-26 12:06:10|241.62|241.59|241.62|241.54|241.67|241.59|241.62|241.54|7
1764158780000|2025-11-26 12:06:20|||||||||2
1764158790000|2025-11-26 12:06:30|241.67|241.49|241.62|241.54|241.67|241.54|241.62|241.49|13
1764158800000|2025-11-26 12:06:40|241.52|241.39|241.52|241.44|241.57|241.44|241.52|241.39|93
1764158810000|2025-11-26 12:06:50|241.57|241.49|241.62|241.49|241.62|241.54|241.57|241.49|1
1764158820000|2025-11-26 12:07:00||241.54||241.54||241.54||241.49|2
1764158830000|2025-11-26 12:07:10|241.67|241.49|241.67|241.54|241.67|241.54|241.67|241.49|1
1764158840000|2025-11-26 12:07:20|241.62|241.59|241.57|241.49|241.62|241.59|241.57|241.49|11
1764158850000|2025-11-26 12:07:30|241.52|241.44|241.57|241.44|241.57|241.49|241.52|241.44|12
1764158860000|2025-11-26 12:07:40|241.52|241.49|241.57|241.49|241.57|241.49|241.52|241.49|56
1764158870000|2025-11-26 12:07:50|241.52|241.44|241.52|241.44|241.57|241.49|241.52|241.44|2
1764158880000|2025-11-26 12:08:00|241.47|241.39|241.47|241.39|241.52|241.44|241.47|241.39|18
1764158890000|2025-11-26 12:08:10|241.52|241.44|241.42|241.34|241.52|241.44|241.42|241.34|21
1764158900000|2025-11-26 12:08:20|241.47|241.29|241.32|241.24|241.47|241.29|241.32|241.24|31
1764158910000|2025-11-26 12:08:30|241.37|241.19|241.07|240.99|241.37|241.19|241.07|240.99|1197
1764158920000|2025-11-26 12:08:40|241.12|241.04|241.07|240.99|241.12|241.04|241.02|240.94|598
1764158930000|2025-11-26 12:08:50|241.12|240.94|241.07|240.94|241.12|240.99|241.02|240.94|41
1764158940000|2025-11-26 12:09:00|241.02|240.89|241.12|241.04|241.12|241.04|240.92|240.84|38
1764158950000|2025-11-26 12:09:10|241.07|240.99|241.17|241.04|241.17|241.09|241.07|240.99|37
1764158960000|2025-11-26 12:09:20|241.12|240.99|241.07|240.99|241.17|241.04|241.07|240.99|8
1764158970000|2025-11-26 12:09:30|241.12|240.94|241.02|240.94|241.12|240.99|241.02|240.89|8
1764158980000|2025-11-26 12:09:40|241.07|240.99|241.12|241.04|241.12|241.04|241.07|240.99|0
1764158990000|2025-11-26 12:09:50|241.17|240.99|241.12|241.04|241.17|241.04|241.07|240.99|34
1764159000000|2025-11-26 12:10:00|241.07|240.99|241.07|240.99|241.12|240.99|241.07|240.99|14
1764159010000|2025-11-26 12:10:10|241.02|240.94|240.97|240.89|241.07|240.94|240.97|240.84|76
1764159020000|2025-11-26 12:10:20|241.02|240.94|241.02|240.94|241.02|240.94|240.97|240.84|3
1764159030000|2025-11-26 12:10:30|240.97|240.89|241.07|240.94|241.07|240.94|240.97|240.89|12
1764159040000|2025-11-26 12:10:40|241.12|240.99|241.12|240.99|241.12|241.04|241.12|240.99|11
1764159050000|2025-11-26 12:10:50|241.07|241.04|241.12|240.99|241.12|241.04|241.07|240.99|9
1764159060000|2025-11-26 12:11:00|241.07|241.04|241.17|241.09|241.17|241.09|241.07|240.99|57
1764159070000|2025-11-26 12:11:10|241.22|241.14|241.17|241.09|241.22|241.14|241.17|241.09|13
1764159080000|2025-11-26 12:11:20|241.22|241.14|241.22|241.14|241.27|241.14|241.17|241.14|4
1764159090000|2025-11-26 12:11:30||241.09||241.14||241.14||241.09|0
1764159100000|2025-11-26 12:11:40|241.17|241.09|241.17|241.09|241.17|241.14|241.17|241.09|0
1764159110000|2025-11-26 12:11:50|241.22||241.17||241.22||241.17||10
1764159120000|2025-11-26 12:12:00|241.12|241.04|241.07|240.99|241.12|241.04|241.07|240.99|11
1764159130000|2025-11-26 12:12:10|241.12|241.04|241.07|240.94|241.12|241.04|241.02|240.94|7
1764159140000|2025-11-26 12:12:20|241.02|240.99|241.07|240.99|241.07|240.99|241.02|240.99|0
1764159150000|2025-11-26 12:12:30|240.97|240.94|240.97|240.89|240.97|240.99|240.97|240.89|67
1764159160000|2025-11-26 12:12:40|241.02|240.94|241.07|240.99|241.12|240.99|241.02|240.94|0
1764159170000|2025-11-26 12:12:50|241.02|240.94|241.12|240.99|241.12|240.99|241.02|240.94|20
1764159180000|2025-11-26 12:13:00|241.07|241.04|241.02|240.94|241.07|241.04|241.02|240.94|1
1764159190000|2025-11-26 12:13:10|241.07|240.99|241.07|240.94|241.12|240.99|241.07|240.94|2
1764159200000|2025-11-26 12:13:20|241.02|240.99|241.07|240.94|241.07|240.99|241.02|240.94|1
1764159210000|2025-11-26 12:13:30|241.02|240.89|240.97|240.89|241.07|240.94|240.97|240.89|3
1764159220000|2025-11-26 12:13:40|241.02|240.94|241.02|240.94|241.02|240.94|240.97|240.94|5
1764159230000|2025-11-26 12:13:50|240.97|240.89|241.02|240.94|241.02|240.94|240.97|240.89|1
1764159250000|2025-11-26 12:14:10|240.97|240.89|240.97|240.89|241.02|240.94|240.97|240.89|1
1764159260000|2025-11-26 12:14:20|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|13
1764159270000|2025-11-26 12:14:30|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|3
1764159280000|2025-11-26 12:14:40|240.92|240.84|240.87|240.79|240.92|240.84|240.87|240.79|83
1764159290000|2025-11-26 12:14:50|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.69|7
1764159300000|2025-11-26 12:15:00|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|2
1764159310000|2025-11-26 12:15:10|240.82|240.74|240.87|240.74|240.87|240.74|240.82|240.69|5
1764159320000|2025-11-26 12:15:20|240.82|240.79|240.87|240.74|240.92|240.79|240.82|240.74|3
1764159330000|2025-11-26 12:15:30|240.82|240.69|240.82|240.74|240.82|240.74|240.82|240.69|0
1764159340000|2025-11-26 12:15:40|||||||||1
1764159350000|2025-11-26 12:15:50|240.87|240.79|240.87|240.79|240.92|240.79|240.87|240.74|0
1764159360000|2025-11-26 12:16:00|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|6
1764159370000|2025-11-26 12:16:10|240.82|240.74|240.82|240.69|240.82|240.74|240.77|240.69|37
1764159380000|2025-11-26 12:16:20||240.74||240.69||240.74||240.69|25
1764159390000|2025-11-26 12:16:30|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.74|4
1764159400000|2025-11-26 12:16:40|240.77|240.69|240.82|240.74|240.82|240.74|240.77|240.69|0
1764159410000|2025-11-26 12:16:50|240.77|240.69|240.77|240.69|240.82|240.69|240.77|240.64|10
1764159420000|2025-11-26 12:17:00|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.69|8
1764159430000|2025-11-26 12:17:10|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.74|42
1764159440000|2025-11-26 12:17:20|240.82|240.74|240.82|240.74|240.82|240.79|240.82|240.74|0
1764159450000|2025-11-26 12:17:30|240.87|240.69|240.77|240.69|240.87|240.69|240.77|240.69|8
1764159460000|2025-11-26 12:17:40||240.64||240.69||240.69||240.64|0
1764159470000|2025-11-26 12:17:50|240.82|240.64|240.77|240.69|240.82|240.69|240.77|240.64|0
1764159480000|2025-11-26 12:18:00|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.59|1
1764159490000|2025-11-26 12:18:10|240.77|240.69|240.82|240.69|240.82|240.74|240.72|240.69|19
1764159500000|2025-11-26 12:18:20|240.87|240.74|240.87|240.79|240.87|240.79|240.87|240.74|6
1764159510000|2025-11-26 12:18:30||240.74||240.74||240.79||240.74|0
1764159520000|2025-11-26 12:18:40|240.82|240.79|240.87|240.79|240.87|240.79|240.82|240.79|0
1764159530000|2025-11-26 12:18:50|240.82|240.74|240.72|240.64|240.87|240.74|240.72|240.59|11
1764159540000|2025-11-26 12:19:00|240.67|240.59|240.62|240.54|240.67|240.64|240.62|240.54|20
1764159550000|2025-11-26 12:19:10|240.67|240.59|240.67|240.59|240.67|240.59|240.67|240.59|0
1764159560000|2025-11-26 12:19:20|240.77|240.64|240.72|240.59|240.77|240.64|240.67|240.59|10
1764159570000|2025-11-26 12:19:30|240.67|240.54|240.62|240.54|240.72|240.54|240.62|240.54|3
1764159580000|2025-11-26 12:19:40|240.57|240.49|240.57|240.49|240.62|240.54|240.57|240.49|29
1764159590000|2025-11-26 12:19:50|240.62|240.54|240.62|240.54|240.62|240.54|240.62|240.49|11
1764159600000|2025-11-26 12:20:00|240.57|240.49|240.62|240.54|240.67|240.59|240.57|240.49|58
1764159610000|2025-11-26 12:20:10|240.67|240.59|240.62|240.54|240.67|240.59|240.62|240.54|9
1764159620000|2025-11-26 12:20:20|240.67||240.62||240.67||240.62||0
1764159630000|2025-11-26 12:20:30|240.67|240.49|240.67|240.54|240.67|240.59|240.62|240.49|1
1764159640000|2025-11-26 12:20:40|240.72|240.59|240.77|240.69|240.77|240.69|240.72|240.59|62
1764159650000|2025-11-26 12:20:50||240.64||240.64||240.69||240.64|15
1764159660000|2025-11-26 12:21:00|240.72|240.69|240.77|240.69|240.77|240.69|240.72|240.64|5
1764159670000|2025-11-26 12:21:10|240.82|240.74|240.87|240.74|240.87|240.74|240.77|240.74|0
1764159680000|2025-11-26 12:21:20|240.82|240.69|240.77|240.69|240.82|240.69|240.77|240.69|1
1764159690000|2025-11-26 12:21:30||240.64||240.69||240.69||240.64|18
1764159700000|2025-11-26 12:21:40|240.82|240.64|240.82|240.69|240.82|240.74|240.82|240.64|2
1764159710000|2025-11-26 12:21:50|240.77||240.77||240.82||240.77||1
1764159720000|2025-11-26 12:22:00|240.72|240.64|240.72|240.64|240.77|240.64|240.72|240.64|0
1764159730000|2025-11-26 12:22:10|240.67|240.59|240.72|240.64|240.72|240.64|240.67|240.59|0
1764159740000|2025-11-26 12:22:20||240.59||240.64||240.64||240.59|4
1764159750000|2025-11-26 12:22:30|240.67|240.59|240.67|240.59|240.67|240.64|240.67|240.54|8
1764159760000|2025-11-26 12:22:40|240.72|240.64|240.72|240.64|240.72|240.64|240.67|240.64|0
1764159770000|2025-11-26 12:22:50|240.77|240.69|240.77|240.69|240.77|240.69|240.72|240.64|12
1764159780000|2025-11-26 12:23:00|240.82|240.64|240.82|240.74|240.82|240.74|240.82|240.64|0
1764159790000|2025-11-26 12:23:10|240.87|240.69|240.82|240.69|240.87|240.74|240.82|240.69|4
1764159800000|2025-11-26 12:23:20|240.77||240.77||240.77||240.77||0
1764159810000|2025-11-26 12:23:30|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|6
1764159820000|2025-11-26 12:23:40|240.77|240.69|240.82|240.69|240.82|240.69|240.77|240.69|7
1764159830000|2025-11-26 12:23:50|240.77||240.82||240.82||240.77||0
1764159840000|2025-11-26 12:24:00|240.77|240.74|240.82|240.74|240.82|240.74|240.77|240.74|1
1764159850000|2025-11-26 12:24:10|240.87|240.79|240.87|240.74|240.87|240.79|240.82|240.74|38
1764159860000|2025-11-26 12:24:20|240.82|240.79|240.82|240.74|240.82|240.79|240.82|240.74|0
1764159870000|2025-11-26 12:24:30|240.87||240.82||240.87||240.82||38
1764159880000|2025-11-26 12:24:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.79|0
1764159890000|2025-11-26 12:24:50|240.92|240.84|240.92|240.84|240.97|240.89|240.92|240.84|22
1764159900000|2025-11-26 12:25:00|240.97|240.89|240.92|240.84|240.97|240.89|240.92|240.84|0
1764159910000|2025-11-26 12:25:10|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|3
1764159920000|2025-11-26 12:25:20||240.84||240.84||240.89||240.84|1
1764159930000|2025-11-26 12:25:30|241.02|240.89|241.02|240.94|241.02|240.94|241.02|240.89|3
1764159940000|2025-11-26 12:25:40|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|11
1764159950000|2025-11-26 12:25:50|241.02||240.97||241.02||240.97||54
1764159960000|2025-11-26 12:26:00|241.02||240.97||241.02||240.97||8
1764159970000|2025-11-26 12:26:10|240.92|240.84|240.92|240.84|240.97|240.84|240.92|240.84|3
1764159990000|2025-11-26 12:26:30|240.97|240.89|240.97|240.89|240.97|240.89|240.97|240.89|4
1764160000000|2025-11-26 12:26:40||240.84||240.84||240.84||240.84|4
1764160010000|2025-11-26 12:26:50|240.92|240.79|240.87|240.74|240.92|240.79|240.82|240.74|20
1764160020000|2025-11-26 12:27:00|240.92|240.79|240.87|240.79|240.92|240.79|240.87|240.79|499
1764160030000|2025-11-26 12:27:10|240.92|240.84|240.97|240.89|240.97|240.89|240.92|240.84|24
1764160040000|2025-11-26 12:27:20|241.02||240.97||241.02||240.97||0
1764160050000|2025-11-26 12:27:30|240.92|240.84|240.97|240.84|240.97|240.89|240.92|240.84|0
1764160060000|2025-11-26 12:27:40||240.89||240.89||240.89||240.89|0
1764160070000|2025-11-26 12:27:50|241.02||240.97||241.02||240.97||1
1764160080000|2025-11-26 12:28:00|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|1
1764160090000|2025-11-26 12:28:10|||||||||4
1764160100000|2025-11-26 12:28:20|241.07|240.89|241.02|240.94|241.07|240.94|241.02|240.89|106
1764160110000|2025-11-26 12:28:30|241.07||241.02||241.07||241.02||31
1764160120000|2025-11-26 12:28:40|241.07|240.99|241.02|240.94|241.07|240.99|241.02|240.94|1
1764160140000|2025-11-26 12:29:00|||||||||14
1764160150000|2025-11-26 12:29:10|||||||||3
1764160160000|2025-11-26 12:29:20|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|2
1764160170000|2025-11-26 12:29:30|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|53
1764160180000|2025-11-26 12:29:40|241.02|240.94|241.02|240.89|241.02|240.94|241.02|240.89|2
1764160190000|2025-11-26 12:29:50|240.97||240.97||241.02||240.97||21
1764160200000|2025-11-26 12:30:00||240.84||240.84||240.89||240.84|3
1764160210000|2025-11-26 12:30:10|240.92|240.79|240.87|240.79|240.92|240.79|240.87|240.79|1
1764160220000|2025-11-26 12:30:20|240.82|240.74|240.77|240.69|240.82|240.79|240.77|240.69|0
1764160230000|2025-11-26 12:30:30|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.69|5
1764160240000|2025-11-26 12:30:40|240.77|240.69|240.62|240.54|240.77|240.69|240.62|240.54|19
1764160250000|2025-11-26 12:30:50|240.67||240.62||240.67||240.62||65
1764160260000|2025-11-26 12:31:00|240.67|240.59|240.67|240.59|240.67|240.59|240.62|240.54|1
1764160270000|2025-11-26 12:31:10|240.72|240.54|240.72|240.64|240.77|240.64|240.72|240.54|5
1764160280000|2025-11-26 12:31:20|240.77|240.69|240.77|240.69|240.77|240.69|240.77|240.69|1
1764160290000|2025-11-26 12:31:30|240.72|240.64|240.77|240.64|240.77|240.69|240.72|240.64|86
1764160300000|2025-11-26 12:31:40||240.69||240.69||240.69||240.64|1
1764160310000|2025-11-26 12:31:50|240.72|240.64|240.72|240.64|240.72|240.69|240.72|240.64|0
1764160320000|2025-11-26 12:32:00|240.77|240.59|240.77|240.64|240.77|240.64|240.72|240.59|0
1764160330000|2025-11-26 12:32:10|240.72|240.59|240.72|240.59|240.72|240.59|240.67|240.59|0
1764160340000|2025-11-26 12:32:20|240.67||240.67||240.72||240.67||24
1764160350000|2025-11-26 12:32:30|240.72||240.67||240.72||240.67||1
1764160360000|2025-11-26 12:32:40|240.72||240.72||240.72||240.72||12
1764160370000|2025-11-26 12:32:50|240.67|240.64|240.72|240.64|240.72|240.64|240.67|240.59|1
1764160380000|2025-11-26 12:33:00|240.77||240.72||240.77||240.72||0
1764160400000|2025-11-26 12:33:20|240.82|240.69|240.77|240.69|240.82|240.74|240.77|240.69|21
1764160410000|2025-11-26 12:33:30|240.72|240.64|240.77|240.69|240.77|240.69|240.72|240.64|19
1764160420000|2025-11-26 12:33:40|240.82|240.74|240.82|240.74|240.82|240.74|240.82|240.74|12
1764160430000|2025-11-26 12:33:50|240.87||240.82||240.87||240.82||0
1764160440000|2025-11-26 12:34:00|240.87|240.69|240.77|240.69|240.87|240.69|240.77|240.69|1
1764160450000|2025-11-26 12:34:10||240.64||240.69||240.69||240.64|1
1764160460000|2025-11-26 12:34:20|240.82||240.77||240.82||240.77||12
1764160470000|2025-11-26 12:34:30|240.72|240.64|240.72|240.64|240.77|240.69|240.72|240.64|41
1764160480000|2025-11-26 12:34:40|240.77|240.59|240.72|240.64|240.77|240.64|240.72|240.59|0
1764160490000|2025-11-26 12:34:50|240.67|240.59|240.72|240.59|240.72|240.59|240.67|240.59|24
1764160500000|2025-11-26 12:35:00|240.77|240.64|240.72|240.64|240.77|240.69|240.72|240.64|2
1764160510000|2025-11-26 12:35:10|240.77|240.69|240.82|240.69|240.82|240.69|240.72|240.64|0
1764160520000|2025-11-26 12:35:20|240.77||240.77||240.82||240.77||6
1764160540000|2025-11-26 12:35:40|240.82|240.74|240.82|240.74|240.82|240.74|240.77|240.69|0
1764160550000|2025-11-26 12:35:50||240.69||240.74||240.74||240.69|0
1764160560000|2025-11-26 12:36:00|240.87|240.79|240.92|240.79|240.92|240.79|240.87|240.74|25
1764160570000|2025-11-26 12:36:10|240.87|240.84|240.92|240.84|240.92|240.84|240.87|240.84|2
1764160580000|2025-11-26 12:36:20|||||||||2
1764160590000|2025-11-26 12:36:30|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.74|1
1764160600000|2025-11-26 12:36:40|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|0
1764160610000|2025-11-26 12:36:50|240.82|240.74|240.87|240.74|240.87|240.79|240.82|240.74|0
1764160620000|2025-11-26 12:37:00|240.82|240.69|240.82|240.74|240.82|240.74|240.77|240.69|6
1764160630000|2025-11-26 12:37:10|240.87||240.82||240.87||240.82||0
1764160640000|2025-11-26 12:37:20|240.87||240.87||240.87||240.87||3
1764160650000|2025-11-26 12:37:30|240.82|240.79|240.87|240.74|240.87|240.79|240.82|240.74|15
1764160660000|2025-11-26 12:37:40|240.82|240.79|240.87|240.74|240.87|240.79|240.82|240.74|0
1764160670000|2025-11-26 12:37:50|240.92|240.79|240.92|240.79|240.92|240.84|240.92|240.79|0
1764160680000|2025-11-26 12:38:00|240.87|240.74|240.87|240.79|240.87|240.79|240.87|240.74|0
1764160690000|2025-11-26 12:38:10|240.82|240.74|240.87|240.79|240.87|240.79|240.82|240.74|3
1764160700000|2025-11-26 12:38:20|240.92||240.92||240.92||240.92||1
1764160710000|2025-11-26 12:38:30|240.87|240.74|240.87|240.79|240.87|240.79|240.82|240.74|0
1764160720000|2025-11-26 12:38:40||240.74||240.74||240.79||240.74|1
1764160730000|2025-11-26 12:38:50||240.79||240.74||240.79||240.74|0
1764160740000|2025-11-26 12:39:00|240.82|240.64|240.82|240.74|240.82|240.74|240.77|240.64|15
1764160750000|2025-11-26 12:39:10|240.87|240.69|240.87|240.79|240.87|240.79|240.87|240.69|0
1764160760000|2025-11-26 12:39:20|240.92||240.87||240.92||240.87||1
1764160770000|2025-11-26 12:39:30|240.92|240.84|240.92|240.84|240.92|240.84|240.87|240.84|0
1764160780000|2025-11-26 12:39:40|240.87|240.79|240.87|240.79|240.87|240.79|240.87|240.74|0
1764160800000|2025-11-26 12:40:00|240.92|240.84|240.92|240.84|240.92|240.84|240.87|240.84|1
1764160810000|2025-11-26 12:40:10|240.97|240.89|240.97|240.89|240.97|240.89|240.92|240.89|0
1764160820000|2025-11-26 12:40:20|241.02|240.94|240.97|240.89|241.02|240.94|240.97|240.89|1
1764160830000|2025-11-26 12:40:30|241.02||240.97||241.02||240.97||0
1764160840000|2025-11-26 12:40:40|241.02|240.94|241.02|240.94|241.02|240.94|240.97|240.89|1
1764160850000|2025-11-26 12:40:50|241.07|240.99|241.07|240.99|241.12|240.99|241.07|240.99|40
1764160860000|2025-11-26 12:41:00|241.12|241.04|241.12|241.04|241.12|241.04|241.07|241.04|1
1764160890000|2025-11-26 12:41:30|||||||||25
1764160900000|2025-11-26 12:41:40||240.99||241.04||241.04||240.99|2
1764160910000|2025-11-26 12:41:50|241.07|240.99|241.07|240.99|241.12|240.99|241.07|240.99|20
1764160920000|2025-11-26 12:42:00|241.02|240.94|241.07|240.99|241.07|240.99|241.02|240.94|33
1764160930000|2025-11-26 12:42:10|241.02|240.94|241.07|240.94|241.07|240.94|241.02|240.94|3
1764160940000|2025-11-26 12:42:20|241.02||241.02||241.07||241.02||0
1764160950000|2025-11-26 12:42:30|||||||||1
1764160960000|2025-11-26 12:42:40|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.99|4
1764160970000|2025-11-26 12:42:50|241.02|240.94|241.02|240.94|241.02|240.94|241.02|240.94|0
1764160980000|2025-11-26 12:43:00||240.89||240.94||240.94||240.89|1
1764160990000|2025-11-26 12:43:10|241.07|240.99|241.07|240.99|241.07|240.99|241.07|240.94|0
1764161000000|2025-11-26 12:43:20|241.12|241.04|241.12|241.04|241.17|241.04|241.12|241.04|11
1764161020000|2025-11-26 12:43:40|241.17|241.09|241.17|241.09|241.17|241.09|241.17|241.09|0
1764161030000|2025-11-26 12:43:50|241.22||241.17||241.22||241.17||25
1764161040000|2025-11-26 12:44:00|241.22|241.14|241.22|241.09|241.22|241.14|241.17|241.09|9
1764161050000|2025-11-26 12:44:10|241.27|241.14|241.22|241.14|241.27|241.19|241.22|241.14|181
1764161060000|2025-11-26 12:44:20|241.27||241.27||241.27||241.22||8
1764161070000|2025-11-26 12:44:30|241.22|241.19|241.27|241.19|241.27|241.19|241.22|241.19|28
1764161080000|2025-11-26 12:44:40|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|2
1764161100000|2025-11-26 12:45:00|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.19|17
1764161130000|2025-11-26 12:45:30|||||||||1
1764161140000|2025-11-26 12:45:40|241.22|241.14|241.22|241.14|241.22|241.14|241.22|241.14|2
1764161160000|2025-11-26 12:46:00|241.27|241.19|241.27|241.14|241.27|241.19|241.27|241.14|17
1764161170000|2025-11-26 12:46:10|241.22|241.19|241.22|241.14|241.22|241.19|241.22|241.14|5
1764161180000|2025-11-26 12:46:20|241.17|241.09|241.22|241.14|241.27|241.14|241.17|241.09|9
1764161190000|2025-11-26 12:46:30|241.27||241.22||241.27||241.22||1
1764161200000|2025-11-26 12:46:40|241.27|241.19|241.27|241.19|241.27|241.19|241.27|241.14|2
1764161210000|2025-11-26 12:46:50|||||||||15
1764161220000|2025-11-26 12:47:00|241.32|241.24|241.32|241.19|241.32|241.24|241.27|241.19|6
1764161230000|2025-11-26 12:47:10|241.27|241.24|241.32|241.24|241.32|241.24|241.27|241.24|6
1764161240000|2025-11-26 12:47:20|241.37|241.29|241.37|241.29|241.37|241.29|241.37|241.29|1
1764161250000|2025-11-26 12:47:30|241.32|241.24|241.37|241.29|241.37|241.29|241.32|241.24|19
1764161260000|2025-11-26 12:47:40|241.42|241.34|241.37|241.29|241.42|241.34|241.32|241.24|227
1764161280000|2025-11-26 12:48:00|241.42|241.34|241.42|241.34|241.47|241.34|241.42|241.34|8
1764161290000|2025-11-26 12:48:10|241.47||241.42||241.47||241.42||1
1764161300000|2025-11-26 12:48:20|||||||||26
1764161310000|2025-11-26 12:48:30|||||||||5
1764161320000|2025-11-26 12:48:40|241.37|241.29|241.37|241.29|241.42|241.34|241.37|241.29|8
1764161330000|2025-11-26 12:48:50|241.42|241.34|241.42|241.34|241.42|241.34|241.42|241.34|2
1764161340000|2025-11-26 12:49:00|241.47|241.39|241.52|241.39|241.52|241.39|241.42|241.39|0
1764161350000|2025-11-26 12:49:10|241.47||241.47||241.47||241.47||2
1764161360000|2025-11-26 12:49:20|||||||||1
1764161370000|2025-11-26 12:49:30|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.44|0
1764161380000|2025-11-26 12:49:40|241.47|241.39|241.47|241.39|241.47|241.39|241.47|241.39|110
1764161390000|2025-11-26 12:49:50|241.52|241.44|241.52|241.44|241.52|241.44|241.52|241.39|2
1764161400000|2025-11-26 12:50:00|241.57|241.49|241.57|241.44|241.57|241.49|241.52|241.44|21
1764161410000|2025-11-26 12:50:10|241.52|241.49|241.57|241.44|241.57|241.49|241.52|241.44|33
1764161420000|2025-11-26 12:50:20||241.49||241.49||241.49||241.49|0
1764161430000|2025-11-26 12:50:30|241.62|241.54|241.62|241.54|241.67|241.54|241.62|241.54|117
1764161440000|2025-11-26 12:50:40|||||||||1
1764161450000|2025-11-26 12:50:50|||||||||1
1764161460000|2025-11-26 12:51:00|241.57|241.49|241.62|241.54|241.62|241.54|241.57|241.49|4
1764161470000|2025-11-26 12:51:10|241.57|241.49|241.62|241.49|241.62|241.49|241.57|241.49|29
1764161480000|2025-11-26 12:51:20|241.57|241.54|241.57|241.49|241.62|241.54|241.57|241.49|1
1764161490000|2025-11-26 12:51:30|241.62|241.54|241.62|241.54|241.67|241.59|241.62|241.54|37
1764161500000|2025-11-26 12:51:40|241.67|241.59|241.67|241.59|241.67|241.59|241.67|241.59|1
1764161510000|2025-11-26 12:51:50|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.64|2
1764161530000|2025-11-26 12:52:10|241.67|241.59|241.72|241.64|241.72|241.64|241.67|241.59|50
1764161540000|2025-11-26 12:52:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|16
1764161550000|2025-11-26 12:52:30||241.64||241.69||241.69||241.64|1447
1764161560000|2025-11-26 12:52:40|241.72|241.64|241.77|241.69|241.77|241.69|241.72|241.64|0
1764161570000|2025-11-26 12:52:50|241.72|241.64|241.67|241.59|241.72|241.64|241.67|241.59|16
1764161580000|2025-11-26 12:53:00|241.72|241.64|241.72|241.64|241.72|241.64|241.72|241.59|1
1764161590000|2025-11-26 12:53:10|241.77||241.72||241.77||241.72||0
1764161600000|2025-11-26 12:53:20|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|9
1764161610000|2025-11-26 12:53:30|241.72|241.64|241.72|241.64|241.77|241.64|241.72|241.64|0
1764161640000|2025-11-26 12:54:00|241.77|241.69|241.77|241.69|241.77|241.69|241.77|241.69|3
1764161650000|2025-11-26 12:54:10|||||||||1
1764161670000|2025-11-26 12:54:30|||||||||47
1764161690000|2025-11-26 12:54:50|241.82|241.74|241.82|241.69|241.82|241.74|241.82|241.69|6
1764161700000|2025-11-26 12:55:00|241.77|241.74|241.77|241.69|241.77|241.74|241.77|241.69|0
1764161710000|2025-11-26 12:55:10|241.82|241.74|241.82|241.74|241.82|241.74|241.82|241.74|1
1764161720000|2025-11-26 12:55:20|241.77|241.69|241.82|241.74|241.82|241.74|241.77|241.69|3
1764161730000|2025-11-26 12:55:30|241.87|241.79|241.87|241.79|241.87|241.79|241.82|241.79|6
1764161740000|2025-11-26 12:55:40|241.92|241.84|241.92|241.79|241.97|241.84|241.92|241.79|0
1764161750000|2025-11-26 12:55:50|241.87|241.84|241.92|241.84|241.92|241.84|241.87|241.79|6
1764161760000|2025-11-26 12:56:00|241.87|241.79|241.87|241.79|241.87|241.84|241.87|241.74|4
1764161770000|2025-11-26 12:56:10||241.74||241.79||241.79||241.74|0
1764161780000|2025-11-26 12:56:20|||||||||1
1764161790000|2025-11-26 12:56:30|241.92|241.84|241.87|241.79|241.92|241.84|241.87|241.79|0
1764161800000|2025-11-26 12:56:40|241.92|241.84|241.92|241.84|241.92|241.84|241.87|241.84|29
1764161810000|2025-11-26 12:56:50|241.97|241.89|241.97|241.84|241.97|241.89|241.97|241.84|6
1764161820000|2025-11-26 12:57:00||241.89||241.89||241.89||241.84|1
1764161830000|2025-11-26 12:57:10||241.84||241.84||241.89||241.84|8
1764161840000|2025-11-26 12:57:20||241.89||241.89||241.89||241.84|1
1764161850000|2025-11-26 12:57:30|241.92|241.84|241.92|241.84|241.97|241.89|241.92|241.84|1
1764161860000|2025-11-26 12:57:40||241.79||241.79||241.79||241.79|99
1764161870000|2025-11-26 12:57:50|241.97|241.84|241.97|241.89|241.97|241.89|241.97|241.84|8
1764161880000|2025-11-26 12:58:00|242.02|241.94|241.97|241.89|242.02|241.94|241.97|241.89|12
1764161890000|2025-11-26 12:58:10|242.02||241.97||242.02||241.97||0
1764161900000|2025-11-26 12:58:20|241.92|241.84|241.97|241.89|241.97|241.89|241.92|241.84|1
1764161910000|2025-11-26 12:58:30|242.02|241.94|242.02|241.89|242.02|241.94|242.02|241.89|14
1764161920000|2025-11-26 12:58:40|241.97||241.97||242.02||241.97||0
1764161930000|2025-11-26 12:58:50|242.02||241.97||242.02||241.97||0
1764161950000|2025-11-26 12:59:10|242.02|241.94|242.02|241.89|242.02|241.94|241.97|241.89|13
1764161960000|2025-11-26 12:59:20|242.07|241.94|242.07|241.94|242.07|241.94|242.07|241.89|0
1764161970000|2025-11-26 12:59:30|242.02|241.99|242.02|241.94|242.07|241.99|242.02|241.94|22
1764161980000|2025-11-26 12:59:40|241.97|241.89|242.02|241.94|242.02|241.94|241.97|241.89|6
1764161990000|2025-11-26 12:59:50||241.89||241.94||241.94||241.89|4
1764162000000|2025-11-26 13:00:00|242.07|241.99|242.07|241.94|242.07|241.99|242.02|241.94|22
1764162010000|2025-11-26 13:00:10||241.99||241.99||241.99||241.94|0
1764162020000|2025-11-26 13:00:20|242.12|242.04|242.12|241.99|242.12|242.04|242.07|241.99|6
1764162030000|2025-11-26 13:00:30|242.07|242.04|242.07|241.99|242.12|242.04|242.07|241.99|13
1764162040000|2025-11-26 13:00:40|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|1
1764162050000|2025-11-26 13:00:50|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|1
1764162060000|2025-11-26 13:01:00|242.12|242.04|242.12|242.04|242.12|242.04|242.07|241.99|0
1764162070000|2025-11-26 13:01:10||241.99||242.04||242.04||241.99|5
1764162080000|2025-11-26 13:01:20|242.17||242.12||242.17||242.12||8
1764162090000|2025-11-26 13:01:30|||||||||4
1764162100000|2025-11-26 13:01:40|||||||||2
1764162110000|2025-11-26 13:01:50||241.99||242.04||242.04||241.99|45
1764162120000|2025-11-26 13:02:00|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|1
1764162130000|2025-11-26 13:02:10|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|39
1764162150000|2025-11-26 13:02:30|242.12|242.04|242.17|242.09|242.17|242.09|242.12|242.04|2
1764162160000|2025-11-26 13:02:40|242.22|242.14|242.22|242.14|242.22|242.14|242.17|242.09|1
1764162170000|2025-11-26 13:02:50||242.09||242.14||242.14||242.09|0
1764162180000|2025-11-26 13:03:00||242.09||242.09||242.09||242.09|11
1764162190000|2025-11-26 13:03:10|242.17|242.14|242.22|242.14|242.22|242.14|242.17|242.14|3
1764162200000|2025-11-26 13:03:20|242.27||242.22||242.27||242.22||1
1764162210000|2025-11-26 13:03:30|242.27||242.22||242.27||242.22||4
1764162220000|2025-11-26 13:03:40|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|55
1764162230000|2025-11-26 13:03:50||242.04||242.04||242.04||242.04|3
1764162240000|2025-11-26 13:04:00|242.22|242.09|242.17|242.09|242.22|242.14|242.17|242.09|2
1764162250000|2025-11-26 13:04:10|||||||||7
1764162260000|2025-11-26 13:04:20||242.04||242.09||242.09||242.04|6
1764162280000|2025-11-26 13:04:40||242.04||242.09||242.09||242.04|0
1764162290000|2025-11-26 13:04:50||242.04||242.09||242.09||242.04|0
1764162300000|2025-11-26 13:05:00|242.22|242.04|242.27|242.14|242.27|242.14|242.17|242.04|32
1764162310000|2025-11-26 13:05:10||242.19||242.14||242.19||242.14|11
1764162320000|2025-11-26 13:05:20|242.22|242.09|242.12|242.04|242.22|242.09|242.12|242.04|77
1764162330000|2025-11-26 13:05:30|242.07|241.94|242.07|241.99|242.12|241.99|242.07|241.94|26
1764162340000|2025-11-26 13:05:40|242.02|241.94|242.07|241.99|242.07|241.99|242.02|241.94|25
1764162350000|2025-11-26 13:05:50|242.12|242.04|242.07|241.99|242.12|242.04|242.07|241.99|6
1764162360000|2025-11-26 13:06:00|242.12|242.04|242.12|242.04|242.12|242.04|242.12|241.99|9
1764162370000|2025-11-26 13:06:10|242.17|242.09|242.07|241.99|242.17|242.09|242.07|241.99|8
1764162380000|2025-11-26 13:06:20|242.12||242.07||242.12||242.07||1
1764162390000|2025-11-26 13:06:30|242.12|242.04|242.12|242.04|242.12|242.04|242.12|241.99|1
1764162400000|2025-11-26 13:06:40|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.04|2
1764162410000|2025-11-26 13:06:50|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|8
1764162420000|2025-11-26 13:07:00|242.17|242.09|242.17|242.09|242.17|242.09|242.12|242.09|13
1764162430000|2025-11-26 13:07:10||242.04||242.04||242.04||242.04|1
1764162440000|2025-11-26 13:07:20||242.09||242.04||242.09||242.04|0
1764162450000|2025-11-26 13:07:30|242.22|242.09|242.22|242.14|242.22|242.14|242.17|242.09|6
1764162460000|2025-11-26 13:07:40|242.27|242.19|242.22|242.14|242.27|242.19|242.22|242.14|23
1764162470000|2025-11-26 13:07:50|242.27||242.22||242.27||242.22||1
1764162480000|2025-11-26 13:08:00|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|9
1764162490000|2025-11-26 13:08:10|||||||||28
1764162500000|2025-11-26 13:08:20|242.32|242.24|242.32|242.24|242.37|242.24|242.32|242.24|137
1764162510000|2025-11-26 13:08:30||242.19||242.24||242.24||242.19|0
1764162520000|2025-11-26 13:08:40|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|34
1764162530000|2025-11-26 13:08:50|242.37||242.37||242.37||242.37||8
1764162540000|2025-11-26 13:09:00|242.32||242.32||242.37||242.32||7
1764162550000|2025-11-26 13:09:10|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|236
1764162560000|2025-11-26 13:09:20|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|28
1764162570000|2025-11-26 13:09:30|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|16
1764162580000|2025-11-26 13:09:40|||||||||2
1764162590000|2025-11-26 13:09:50||242.14||242.19||242.19||242.14|4
1764162600000|2025-11-26 13:10:00|242.32|242.24|242.32|242.19|242.32|242.24|242.32|242.19|8
1764162610000|2025-11-26 13:10:10|242.27|242.24|242.32|242.24|242.32|242.24|242.27|242.19|1
1764162620000|2025-11-26 13:10:20|242.27|242.19|242.27|242.19|242.27|242.24|242.27|242.19|6
1764162630000|2025-11-26 13:10:30|242.22|242.14|242.17|242.09|242.27|242.14|242.17|242.09|21
1764162640000|2025-11-26 13:10:40|242.22|242.14|242.27|242.14|242.27|242.19|242.22|242.09|28
1764162650000|2025-11-26 13:10:50||242.19||242.19||242.19||242.14|1
1764162660000|2025-11-26 13:11:00|242.22|242.14|242.27|242.14|242.27|242.19|242.22|242.14|27
1764162670000|2025-11-26 13:11:10|242.22|242.19|242.27|242.14|242.27|242.19|242.22|242.14|6
1764162680000|2025-11-26 13:11:20||242.19||242.19||242.19||242.19|0
1764162690000|2025-11-26 13:11:30|242.32|242.14|242.32|242.24|242.37|242.24|242.32|242.14|139
1764162700000|2025-11-26 13:11:40|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.24|17
1764162710000|2025-11-26 13:11:50||242.24||242.29||242.29||242.24|15
1764162730000|2025-11-26 13:12:10|242.42||242.37||242.42||242.37||5
1764162770000|2025-11-26 13:12:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|157
1764162780000|2025-11-26 13:13:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|0
1764162800000|2025-11-26 13:13:20||242.24||242.29||242.29||242.24|17
1764162820000|2025-11-26 13:13:40||242.24||242.29||242.29||242.24|2
1764162830000|2025-11-26 13:13:50|242.32|242.24|242.32|242.24|242.32|242.29|242.32|242.24|24
1764162840000|2025-11-26 13:14:00|||||||||36
1764162850000|2025-11-26 13:14:10|242.37|242.29|242.37|242.24|242.37|242.29|242.37|242.24|8
1764162860000|2025-11-26 13:14:20|242.32||242.37||242.37||242.32||11
1764162870000|2025-11-26 13:14:30|242.32|242.29|242.37|242.24|242.37|242.29|242.32|242.24|44
1764162880000|2025-11-26 13:14:40|242.32||242.32||242.32||242.32||0
1764162890000|2025-11-26 13:14:50|||||||||1
1764162910000|2025-11-26 13:15:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|31
1764162920000|2025-11-26 13:15:20|||||||||23
1764162930000|2025-11-26 13:15:30||242.24||242.29||242.29||242.24|12
1764162950000|2025-11-26 13:15:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|0
1764162960000|2025-11-26 13:16:00|||||||||32
1764162980000|2025-11-26 13:16:20|242.27|242.14|242.22|242.14|242.27|242.14|242.22|242.14|91
1764162990000|2025-11-26 13:16:30|242.27|242.09|242.22|242.09|242.27|242.14|242.17|242.09|7
1764163000000|2025-11-26 13:16:40|242.17|242.14|242.22|242.09|242.22|242.14|242.17|242.09|3
1764163010000|2025-11-26 13:16:50|242.17|242.14|242.22|242.14|242.22|242.14|242.17|242.09|1
1764163020000|2025-11-26 13:17:00|242.17|242.09|242.22|242.14|242.22|242.14|242.12|242.04|192
1764163030000|2025-11-26 13:17:10|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|0
1764163040000|2025-11-26 13:17:20|242.22|242.14|242.27|242.19|242.27|242.19|242.22|242.14|25
1764163050000|2025-11-26 13:17:30|242.32|242.24|242.32|242.24|242.32|242.24|242.27|242.24|14
1764163060000|2025-11-26 13:17:40|242.27|242.19|242.32|242.19|242.32|242.24|242.27|242.19|2
1764163070000|2025-11-26 13:17:50||242.24||242.19||242.24||242.19|0
1764163080000|2025-11-26 13:18:00||242.24||242.24||242.24||242.19|3
1764163090000|2025-11-26 13:18:10|242.37||242.37||242.37||242.37||28
1764163100000|2025-11-26 13:18:20|242.32||242.32||242.37||242.32||12
1764163110000|2025-11-26 13:18:30|242.37|242.29|242.42|242.34|242.42|242.34|242.37|242.29|11
1764163120000|2025-11-26 13:18:40|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|229
1764163130000|2025-11-26 13:18:50|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.29|106
1764163140000|2025-11-26 13:19:00||242.29||242.29||242.34||242.29|8
1764163150000|2025-11-26 13:19:10|242.37|242.34|242.42|242.34|242.42|242.34|242.37|242.34|100
1764163160000|2025-11-26 13:19:20|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.39|15
1764163170000|2025-11-26 13:19:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|46
1764163180000|2025-11-26 13:19:40|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|78
1764163190000|2025-11-26 13:19:50|||||||||119
1764163200000|2025-11-26 13:20:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|51
1764163210000|2025-11-26 13:20:10||242.39||242.44||242.44||242.39|21
1764163220000|2025-11-26 13:20:20|||||||||24
1764163230000|2025-11-26 13:20:30|242.47|242.39|242.52|242.39|242.52|242.44|242.47|242.39|100
1764163240000|2025-11-26 13:20:40|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.39|18
1764163260000|2025-11-26 13:21:00||242.39||242.44||242.44||242.39|64
1764163270000|2025-11-26 13:21:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|61
1764163290000|2025-11-26 13:21:30|242.52||242.52||242.52||242.52||28
1764163300000|2025-11-26 13:21:40|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.44|19
1764163310000|2025-11-26 13:21:50|||||||||15
1764163320000|2025-11-26 13:22:00|||||||||11
1764163330000|2025-11-26 13:22:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|158
1764163340000|2025-11-26 13:22:20|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|44
1764163350000|2025-11-26 13:22:30||242.34||242.39||242.39||242.34|0
1764163390000|2025-11-26 13:23:10|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|23
1764163400000|2025-11-26 13:23:20|242.52|242.44|242.52|242.44|242.52|242.44|242.47|242.39|7
1764163410000|2025-11-26 13:23:30|||||||||17
1764163420000|2025-11-26 13:23:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|126
1764163440000|2025-11-26 13:24:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|108
1764163460000|2025-11-26 13:24:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|39
1764163470000|2025-11-26 13:24:30|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|21
1764163490000|2025-11-26 13:24:50|||||||||8
1764163500000|2025-11-26 13:25:00|||||||||8
1764163510000|2025-11-26 13:25:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|12
1764163520000|2025-11-26 13:25:20|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|68
1764163530000|2025-11-26 13:25:30|242.57||242.52||242.57||242.52||8
1764163540000|2025-11-26 13:25:40|242.57|242.49|242.57|242.49|242.57|242.49|242.52|242.49|16
1764163550000|2025-11-26 13:25:50|||||||||9
1764163560000|2025-11-26 13:26:00|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|30
1764163570000|2025-11-26 13:26:10|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|9
1764163580000|2025-11-26 13:26:20|||||||||6
1764163590000|2025-11-26 13:26:30|||||||||4
1764163600000|2025-11-26 13:26:40|||||||||6
1764163610000|2025-11-26 13:26:50|||||||||5
1764163630000|2025-11-26 13:27:10|||||||||10
1764163640000|2025-11-26 13:27:20|||||||||5
1764163650000|2025-11-26 13:27:30|||||||||50
1764163670000|2025-11-26 13:27:50|||||||||15
1764163730000|2025-11-26 13:28:50|||||||||90
1764163740000|2025-11-26 13:29:00|242.67||242.67||242.67||242.67||39
1764163750000|2025-11-26 13:29:10|242.62||242.62||242.67||242.62||2
1764163760000|2025-11-26 13:29:20|242.67||242.62||242.67||242.62||6
1764163770000|2025-11-26 13:29:30|242.67||242.67||242.67||242.62||40
1764163780000|2025-11-26 13:29:40|242.62||242.62||242.62||242.62||0
1764163800000|2025-11-26 13:30:00||242.49||242.49||242.54||242.49|67
1764163810000|2025-11-26 13:30:10|242.67|242.54|242.67|242.54|242.67|242.59|242.62|242.54|51
1764163820000|2025-11-26 13:30:20|242.72|242.59|242.67|242.54|242.72|242.59|242.67|242.54|8
1764163830000|2025-11-26 13:30:30||242.59||242.54||242.59||242.54|3
1764163840000|2025-11-26 13:30:40|242.62||242.62||242.67||242.62||0
1764163850000|2025-11-26 13:30:50||242.49||242.54||242.54||242.49|43
1764163860000|2025-11-26 13:31:00|242.67||242.67||242.67||242.62||6
1764163870000|2025-11-26 13:31:10||242.59||242.54||242.59||242.54|1
1764163880000|2025-11-26 13:31:20|242.62||242.62||242.62||242.62||0
1764163890000|2025-11-26 13:31:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|31
1764163900000|2025-11-26 13:31:40|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|11
1764163910000|2025-11-26 13:31:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|8
1764163920000|2025-11-26 13:32:00|242.62|242.54|242.62|242.54|242.62|242.54|242.57|242.54|40
1764163930000|2025-11-26 13:32:10|242.57|242.49|242.57|242.49|242.62|242.54|242.57|242.49|6
1764163940000|2025-11-26 13:32:20|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.49|21
1764163950000|2025-11-26 13:32:30||242.49||242.54||242.54||242.49|0
1764163960000|2025-11-26 13:32:40|242.67|242.49|242.67|242.54|242.67|242.54|242.62|242.49|1
1764163970000|2025-11-26 13:32:50|242.62||242.62||242.67||242.62||0
1764163980000|2025-11-26 13:33:00|242.67||242.62||242.67||242.62||0
1764164000000|2025-11-26 13:33:20|242.67||242.62||242.67||242.62||1
1764164010000|2025-11-26 13:33:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.54|25
1764164020000|2025-11-26 13:33:40|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|6
1764164030000|2025-11-26 13:33:50|242.72|242.59|242.72|242.59|242.72|242.59|242.72|242.59|54
1764164040000|2025-11-26 13:34:00|242.67|242.64|242.67|242.59|242.67|242.64|242.67|242.59|0
1764164050000|2025-11-26 13:34:10|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|32
1764164070000|2025-11-26 13:34:30|242.67|242.59|242.72|242.59|242.72|242.64|242.67|242.59|92
1764164080000|2025-11-26 13:34:40|242.67|242.64|242.72|242.59|242.72|242.64|242.67|242.59|48
1764164090000|2025-11-26 13:34:50||242.64||242.64||242.64||242.59|9
1764164100000|2025-11-26 13:35:00|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.64|123
1764164110000|2025-11-26 13:35:10||242.69||242.74||242.74||242.69|170
1764164130000|2025-11-26 13:35:30||242.69||242.74||242.74||242.69|19
1764164140000|2025-11-26 13:35:40|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|2
1764164150000|2025-11-26 13:35:50|||||||||14
1764164160000|2025-11-26 13:36:00|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|0
1764164170000|2025-11-26 13:36:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|3
1764164180000|2025-11-26 13:36:20|242.87||242.82||242.87||242.82||76
1764164190000|2025-11-26 13:36:30|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.79|25
1764164200000|2025-11-26 13:36:40||242.74||242.79||242.79||242.74|3
1764164210000|2025-11-26 13:36:50|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|1
1764164220000|2025-11-26 13:37:00|||||||||1
1764164230000|2025-11-26 13:37:10|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.79|2
1764164240000|2025-11-26 13:37:20|242.97||242.92||242.97||242.92||27
1764164250000|2025-11-26 13:37:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|18
1764164260000|2025-11-26 13:37:40|||||||||14
1764164270000|2025-11-26 13:37:50|243.02||242.97||243.02||242.97||4
1764164290000|2025-11-26 13:38:10|||||||||1
1764164300000|2025-11-26 13:38:20|||||||||5
1764164310000|2025-11-26 13:38:30|243.02||242.97||243.02||242.97||0
1764164320000|2025-11-26 13:38:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|15
1764164330000|2025-11-26 13:38:50|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|38
1764164340000|2025-11-26 13:39:00|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.79|12
1764164350000|2025-11-26 13:39:10|242.92||242.87||242.92||242.87||6
1764164360000|2025-11-26 13:39:20||242.74||242.79||242.79||242.74|8
1764164370000|2025-11-26 13:39:30|||||||||1
1764164380000|2025-11-26 13:39:40|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|11
1764164390000|2025-11-26 13:39:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|2
1764164400000|2025-11-26 13:40:00|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|0
1764164420000|2025-11-26 13:40:20|242.87|242.79|242.97|242.89|242.97|242.89|242.87|242.79|55
1764164430000|2025-11-26 13:40:30|243.02||242.97||243.02||242.97||7
1764164440000|2025-11-26 13:40:40||242.84||242.89||242.89||242.84|0
1764164450000|2025-11-26 13:40:50||242.84||242.89||242.89||242.84|0
1764164460000|2025-11-26 13:41:00|||||||||1
1764164470000|2025-11-26 13:41:10|242.92|242.84|242.92|242.84|242.92|242.89|242.92|242.84|14
1764164480000|2025-11-26 13:41:20|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.84|27
1764164490000|2025-11-26 13:41:30|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|0
1764164500000|2025-11-26 13:41:40|243.02||243.02||243.02||243.02||0
1764164510000|2025-11-26 13:41:50||242.94||242.94||242.94||242.89|0
1764164520000|2025-11-26 13:42:00||242.89||242.94||242.94||242.89|11
1764164530000|2025-11-26 13:42:10||242.89||242.94||242.94||242.89|4
1764164540000|2025-11-26 13:42:20|243.07|242.99|243.07|242.94|243.07|242.99|243.07|242.94|63
1764164550000|2025-11-26 13:42:30|243.02||243.02||243.07||243.02||46
1764164560000|2025-11-26 13:42:40|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|42
1764164570000|2025-11-26 13:42:50|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|722
1764164580000|2025-11-26 13:43:00||242.69||242.74||242.74||242.69|9
1764164590000|2025-11-26 13:43:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|1
1764164610000|2025-11-26 13:43:30||242.74||242.79||242.79||242.74|6
1764164620000|2025-11-26 13:43:40|242.92|242.74|242.92|242.84|242.92|242.84|242.87|242.74|22
1764164630000|2025-11-26 13:43:50|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|40
1764164640000|2025-11-26 13:44:00|242.92||242.92||242.97||242.92||0
1764164650000|2025-11-26 13:44:10|242.97||242.92||242.97||242.92||6
1764164660000|2025-11-26 13:44:20|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|25
1764164670000|2025-11-26 13:44:30|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.74|1
1764164680000|2025-11-26 13:44:40|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|33
1764164690000|2025-11-26 13:44:50|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.84|18
1764164700000|2025-11-26 13:45:00|242.97||242.92||242.97||242.92||0
1764164710000|2025-11-26 13:45:10|242.97||242.92||242.97||242.92||0
1764164720000|2025-11-26 13:45:20||242.79||242.79||242.79||242.79|4
1764164730000|2025-11-26 13:45:30|242.97|242.84|242.97|242.89|242.97|242.89|242.92|242.84|16
1764164750000|2025-11-26 13:45:50|243.02||243.02||243.02||243.02||0
1764164760000|2025-11-26 13:46:00|242.97|242.94|242.97|242.89|242.97|242.94|242.97|242.89|2
1764164770000|2025-11-26 13:46:10|||||||||3
1764164780000|2025-11-26 13:46:20|243.02||242.97||243.02||242.97||1
1764164790000|2025-11-26 13:46:30||242.84||242.89||242.89||242.84|14
1764164800000|2025-11-26 13:46:40||242.84||242.84||242.89||242.84|0
1764164810000|2025-11-26 13:46:50||242.89||242.89||242.89||242.84|0
1764164830000|2025-11-26 13:47:10|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|8
1764164840000|2025-11-26 13:47:20|||||||||3
1764164850000|2025-11-26 13:47:30||242.79||242.79||242.79||242.79|3
1764164860000|2025-11-26 13:47:40|242.87|242.84|242.92|242.84|242.92|242.84|242.87|242.84|2
1764164870000|2025-11-26 13:47:50|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|8
1764164880000|2025-11-26 13:48:00||242.89||242.89||242.89||242.84|0
1764164920000|2025-11-26 13:48:40|||||||||33
1764164930000|2025-11-26 13:48:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|0
1764164940000|2025-11-26 13:49:00|||||||||1
1764164950000|2025-11-26 13:49:10|242.97|242.89|242.97|242.89|242.97|242.94|242.97|242.89|19
1764164960000|2025-11-26 13:49:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|32
1764164970000|2025-11-26 13:49:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|56
1764164980000|2025-11-26 13:49:40|243.02|242.94|243.02|242.94|243.02|242.94|242.97|242.89|1
1764164990000|2025-11-26 13:49:50||242.89||242.89||242.94||242.89|0
1764165000000|2025-11-26 13:50:00||242.94||242.94||242.94||242.89|5
1764165010000|2025-11-26 13:50:10|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|35
1764165020000|2025-11-26 13:50:20|243.02||242.97||243.02||242.97||0
1764165030000|2025-11-26 13:50:30|243.02||243.02||243.02||242.97||7
1764165040000|2025-11-26 13:50:40|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.94|0
1764165050000|2025-11-26 13:50:50|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|108
1764165060000|2025-11-26 13:51:00|243.02|242.94|243.07|242.94|243.07|242.99|243.02|242.94|25
1764165070000|2025-11-26 13:51:10|243.12|242.99|243.07|242.99|243.12|242.99|243.07|242.99|0
1764165080000|2025-11-26 13:51:20|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|20
1764165090000|2025-11-26 13:51:30|||||||||2
1764165100000|2025-11-26 13:51:40|243.17||243.12||243.17||243.12||1
1764165110000|2025-11-26 13:51:50|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|104
1764165120000|2025-11-26 13:52:00|243.17|243.09|243.17|243.04|243.17|243.09|243.12|243.04|25
1764165130000|2025-11-26 13:52:10|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.09|12
1764165150000|2025-11-26 13:52:30|243.22|243.14|243.22|243.14|243.22|243.14|243.17|243.14|35
1764165160000|2025-11-26 13:52:40|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|189
1764165170000|2025-11-26 13:52:50|||||||||1
1764165180000|2025-11-26 13:53:00|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.19|26
1764165190000|2025-11-26 13:53:10|243.32||243.32||243.32||243.27||11
1764165200000|2025-11-26 13:53:20|243.27|243.24|243.32|243.24|243.32|243.24|243.27|243.19|7
1764165210000|2025-11-26 13:53:30|243.27|243.19|243.32|243.19|243.32|243.24|243.27|243.19|9
1764165220000|2025-11-26 13:53:40|243.27|243.14|243.27|243.14|243.32|243.14|243.22|243.14|25
1764165230000|2025-11-26 13:53:50|243.22|243.09|243.17|243.09|243.27|243.09|243.17|243.09|15
1764165240000|2025-11-26 13:54:00|243.22||243.17||243.22||243.17||1
1764165250000|2025-11-26 13:54:10|243.22||243.17||243.22||243.17||0
1764165260000|2025-11-26 13:54:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|13
1764165270000|2025-11-26 13:54:30|243.27||243.22||243.27||243.22||0
1764165290000|2025-11-26 13:54:50|243.27||243.22||243.27||243.22||2
1764165300000|2025-11-26 13:55:00|243.27||243.22||243.27||243.22||0
1764165320000|2025-11-26 13:55:20|||||||||1
1764165330000|2025-11-26 13:55:30|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|13
1764165340000|2025-11-26 13:55:40|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|0
1764165350000|2025-11-26 13:55:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|0
1764165360000|2025-11-26 13:56:00|243.07|242.89|242.87|242.79|243.07|242.89|242.87|242.79|3
1764165370000|2025-11-26 13:56:10|242.92|242.84|242.92|242.84|242.97|242.89|242.92|242.84|87
1764165380000|2025-11-26 13:56:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|1
1764165390000|2025-11-26 13:56:30|243.02||242.97||243.02||242.97||15
1764165410000|2025-11-26 13:56:50|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|41
1764165420000|2025-11-26 13:57:00|243.02|242.94|243.02|242.94|243.02|242.94|242.97|242.94|0
1764165430000|2025-11-26 13:57:10|243.07||243.07||243.07||243.07||16
1764165440000|2025-11-26 13:57:20|243.02||243.02||243.07||243.02||1
1764165450000|2025-11-26 13:57:30|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|48
1764165480000|2025-11-26 13:58:00|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|1
1764165490000|2025-11-26 13:58:10|243.02|242.94|243.07|242.94|243.07|242.94|243.02|242.94|6
1764165500000|2025-11-26 13:58:20|243.02|242.99|243.07|242.94|243.07|242.99|243.02|242.94|0
1764165510000|2025-11-26 13:58:30|243.02|242.89|242.97|242.89|243.02|242.89|242.97|242.89|7
1764165520000|2025-11-26 13:58:40|243.02|242.94|243.02|242.94|243.02|242.94|242.97|242.94|34
1764165530000|2025-11-26 13:58:50|242.97|242.89|242.97|242.89|243.02|242.94|242.97|242.89|0
1764165540000|2025-11-26 13:59:00|243.02|242.94|243.02|242.89|243.02|242.94|242.97|242.89|7
1764165550000|2025-11-26 13:59:10||242.94||242.89||242.94||242.89|0
1764165560000|2025-11-26 13:59:20|242.97|242.94|242.97|242.89|243.02|242.94|242.97|242.89|1
1764165580000|2025-11-26 13:59:40|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|7
1764165600000|2025-11-26 14:00:00|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.84|2
1764165610000|2025-11-26 14:00:10|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|20
1764165620000|2025-11-26 14:00:20|242.87|242.84|242.92|242.84|242.92|242.84|242.87|242.79|14
1764165630000|2025-11-26 14:00:30|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|82
1764165640000|2025-11-26 14:00:40|||||||||22
1764165650000|2025-11-26 14:00:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|0
1764165660000|2025-11-26 14:01:00|242.92||242.87||242.92||242.87||140
1764165670000|2025-11-26 14:01:10||242.74||242.74||242.74||242.74|12
1764165680000|2025-11-26 14:01:20|242.82||242.82||242.82||242.82||0
1764165690000|2025-11-26 14:01:30|242.87||242.82||242.87||242.82||8
1764165700000|2025-11-26 14:01:40|242.77|242.69|242.77|242.69|242.82|242.69|242.77|242.69|10
1764165720000|2025-11-26 14:02:00|||||||||1
1764165730000|2025-11-26 14:02:10|||||||||5
1764165740000|2025-11-26 14:02:20|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|6
1764165750000|2025-11-26 14:02:30|242.77||242.77||242.77||242.77||0
1764165760000|2025-11-26 14:02:40|242.72||242.72||242.72||242.72||0
1764165770000|2025-11-26 14:02:50|242.67|242.59|242.67|242.59|242.67|242.64|242.67|242.59|6
1764165780000|2025-11-26 14:03:00|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|28
1764165790000|2025-11-26 14:03:10|242.67|242.64|242.67|242.59|242.72|242.64|242.67|242.59|5
1764165800000|2025-11-26 14:03:20|242.62|242.54|242.62|242.54|242.62|242.59|242.62|242.49|0
1764165810000|2025-11-26 14:03:30|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.54|1
1764165820000|2025-11-26 14:03:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.49|0
1764165830000|2025-11-26 14:03:50|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|3
1764165840000|2025-11-26 14:04:00|242.57|242.54|242.62|242.49|242.62|242.54|242.57|242.49|55
1764165850000|2025-11-26 14:04:10||242.54||242.54||242.54||242.49|0
1764165860000|2025-11-26 14:04:20|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|5
1764165870000|2025-11-26 14:04:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.49|1
1764165880000|2025-11-26 14:04:40|242.67|242.49|242.67|242.54|242.67|242.59|242.67|242.49|24
1764165890000|2025-11-26 14:04:50|242.62|242.49|242.57|242.49|242.62|242.49|242.57|242.49|68
1764165900000|2025-11-26 14:05:00|||||||||22
1764165920000|2025-11-26 14:05:20|242.62|242.44|242.52|242.44|242.62|242.44|242.52|242.44|34
1764165930000|2025-11-26 14:05:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|217
1764165940000|2025-11-26 14:05:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|30
1764165950000|2025-11-26 14:05:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|8
1764165960000|2025-11-26 14:06:00|242.52|242.44|242.52|242.44|242.52|242.49|242.52|242.44|8
1764165970000|2025-11-26 14:06:10|242.57|242.39|242.47|242.39|242.57|242.39|242.47|242.39|6
1764165980000|2025-11-26 14:06:20|242.52||242.52||242.52||242.47||1
1764165990000|2025-11-26 14:06:30||242.44||242.44||242.44||242.44|0
1764166000000|2025-11-26 14:06:40|242.57||242.57||242.57||242.57||0
1764166010000|2025-11-26 14:06:50|242.52|242.49|242.52|242.44|242.57|242.49|242.52|242.44|0
1764166020000|2025-11-26 14:07:00|242.57|242.49|242.57|242.49|242.57|242.49|242.52|242.44|25
1764166030000|2025-11-26 14:07:10|242.52|242.44|242.52|242.44|242.52|242.49|242.52|242.44|27
1764166040000|2025-11-26 14:07:20|242.57||242.57||242.57||242.52||0
1764166050000|2025-11-26 14:07:30|242.52|242.49|242.57|242.49|242.57|242.49|242.52|242.44|3
1764166060000|2025-11-26 14:07:40|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|2
1764166070000|2025-11-26 14:07:50|||||||||8
1764166080000|2025-11-26 14:08:00|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|72
1764166090000|2025-11-26 14:08:10|242.62|242.59|242.72|242.59|242.72|242.59|242.62|242.59|16
1764166100000|2025-11-26 14:08:20|242.67||242.67||242.72||242.67||0
1764166110000|2025-11-26 14:08:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|22
1764166120000|2025-11-26 14:08:40|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|0
1764166130000|2025-11-26 14:08:50|242.57|242.44|242.57|242.49|242.57|242.49|242.57|242.44|0
1764166140000|2025-11-26 14:09:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|3
1764166150000|2025-11-26 14:09:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.34|32
1764166160000|2025-11-26 14:09:20|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|6
1764166170000|2025-11-26 14:09:30|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|9
1764166180000|2025-11-26 14:09:40|242.52|242.44|242.52|242.39|242.52|242.44|242.52|242.39|0
1764166190000|2025-11-26 14:09:50|242.47|242.44|242.52|242.39|242.52|242.44|242.47|242.39|13
1764166200000|2025-11-26 14:10:00|242.47|242.44|242.47|242.39|242.52|242.44|242.47|242.39|0
1764166210000|2025-11-26 14:10:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|0
1764166220000|2025-11-26 14:10:20|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.44|1
1764166230000|2025-11-26 14:10:30|242.52|242.44|242.52|242.44|242.57|242.44|242.52|242.44|1
1764166240000|2025-11-26 14:10:40|242.47|242.39|242.47|242.39|242.47|242.44|242.47|242.39|2
1764166250000|2025-11-26 14:10:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|0
1764166260000|2025-11-26 14:11:00|242.47|242.39|242.52|242.39|242.52|242.39|242.47|242.39|0
1764166270000|2025-11-26 14:11:10|242.47||242.47||242.52||242.47||0
1764166290000|2025-11-26 14:11:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|3
1764166300000|2025-11-26 14:11:40|242.57|242.49|242.57|242.44|242.57|242.49|242.57|242.44|1
1764166310000|2025-11-26 14:11:50||242.49||242.49||242.49||242.44|0
1764166330000|2025-11-26 14:12:10|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|63
1764166370000|2025-11-26 14:12:50|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|27
1764166380000|2025-11-26 14:13:00|242.72||242.67||242.72||242.67||2
1764166390000|2025-11-26 14:13:10|242.72||242.72||242.72||242.72||4
1764166400000|2025-11-26 14:13:20|242.67||242.67||242.67||242.67||1
1764166410000|2025-11-26 14:13:30|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|7
1764166420000|2025-11-26 14:13:40|242.72||242.67||242.72||242.67||0
1764166430000|2025-11-26 14:13:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|39
1764166440000|2025-11-26 14:14:00|||||||||12
1764166460000|2025-11-26 14:14:20|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|4
1764166480000|2025-11-26 14:14:40|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|25
1764166490000|2025-11-26 14:14:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|20
1764166500000|2025-11-26 14:15:00|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|6
1764166530000|2025-11-26 14:15:30|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|9
1764166540000|2025-11-26 14:15:40||242.59||242.59||242.64||242.59|6
1764166550000|2025-11-26 14:15:50|242.67||242.67||242.67||242.67||0
1764166560000|2025-11-26 14:16:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.59|2
1764166570000|2025-11-26 14:16:10||242.59||242.59||242.59||242.59|0
1764166580000|2025-11-26 14:16:20|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.64|1
1764166590000|2025-11-26 14:16:30|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.54|10
1764166600000|2025-11-26 14:16:40|242.62|242.54|242.67|242.54|242.67|242.59|242.62|242.54|0
1764166610000|2025-11-26 14:16:50|242.62|242.59|242.67|242.54|242.67|242.59|242.62|242.54|10
1764166620000|2025-11-26 14:17:00|242.72|242.59|242.72|242.64|242.72|242.64|242.72|242.59|42
1764166630000|2025-11-26 14:17:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|17
1764166650000|2025-11-26 14:17:30|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.64|5
1764166670000|2025-11-26 14:17:50|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|9
1764166680000|2025-11-26 14:18:00|242.72||242.72||242.72||242.67||5
1764166690000|2025-11-26 14:18:10|242.67|242.54|242.62|242.54|242.67|242.54|242.62|242.54|13
1764166700000|2025-11-26 14:18:20|242.67||242.62||242.67||242.62||0
1764166720000|2025-11-26 14:18:40|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|2
1764166740000|2025-11-26 14:19:00||242.49||242.54||242.54||242.49|0
1764166750000|2025-11-26 14:19:10|242.57|242.49|242.57|242.49|242.57|242.54|242.57|242.49|0
1764166760000|2025-11-26 14:19:20|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|2
1764166770000|2025-11-26 14:19:30||242.54||242.59||242.59||242.54|0
1764166780000|2025-11-26 14:19:40|||||||||11
1764166790000|2025-11-26 14:19:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|13
1764166800000|2025-11-26 14:20:00|242.67||242.67||242.67||242.62||7
1764166810000|2025-11-26 14:20:10|242.62|242.59|242.62|242.54|242.62|242.59|242.62|242.54|12
1764166830000|2025-11-26 14:20:30|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|20
1764166840000|2025-11-26 14:20:40|||||||||17
1764166850000|2025-11-26 14:20:50||242.49||242.54||242.54||242.49|21
1764166860000|2025-11-26 14:21:00|242.67|242.59|242.67|242.54|242.67|242.59|242.67|242.54|8
1764166870000|2025-11-26 14:21:10|242.62|242.59|242.62|242.54|242.62|242.59|242.62|242.54|4
1764166880000|2025-11-26 14:21:20|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|0
1764166890000|2025-11-26 14:21:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|2
1764166900000|2025-11-26 14:21:40|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|18
1764166910000|2025-11-26 14:21:50|242.62|242.59|242.67|242.59|242.67|242.59|242.62|242.59|0
1764166930000|2025-11-26 14:22:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|2
1764166950000|2025-11-26 14:22:30||242.59||242.59||242.59||242.59|10
1764166960000|2025-11-26 14:22:40|242.67|242.54|242.62|242.54|242.67|242.54|242.62|242.54|3
1764166970000|2025-11-26 14:22:50|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|28
1764166980000|2025-11-26 14:23:00|242.57|242.54|242.62|242.54|242.62|242.54|242.57|242.49|2
1764166990000|2025-11-26 14:23:10|242.67|242.59|242.67|242.54|242.67|242.59|242.67|242.54|19
1764167000000|2025-11-26 14:23:20|242.62|242.59|242.62|242.54|242.62|242.59|242.62|242.54|1
1764167020000|2025-11-26 14:23:40|||||||||1
1764167030000|2025-11-26 14:23:50|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.59|1
1764167040000|2025-11-26 14:24:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|54
1764167050000|2025-11-26 14:24:10|||||||||14
1764167060000|2025-11-26 14:24:20|242.77||242.77||242.77||242.72||1
1764167070000|2025-11-26 14:24:30|242.72|242.69|242.72|242.64|242.77|242.69|242.72|242.64|0
1764167080000|2025-11-26 14:24:40|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|7
1764167090000|2025-11-26 14:24:50|242.77|242.59|242.67|242.54|242.77|242.59|242.67|242.54|20
1764167100000|2025-11-26 14:25:00|242.72|242.59|242.72|242.59|242.72|242.64|242.72|242.59|11
1764167110000|2025-11-26 14:25:10|242.77|242.64|242.82|242.69|242.82|242.69|242.77|242.64|0
1764167120000|2025-11-26 14:25:20|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.74|6
1764167130000|2025-11-26 14:25:30|||||||||1
1764167140000|2025-11-26 14:25:40||242.69||242.69||242.74||242.69|0
1764167150000|2025-11-26 14:25:50|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.69|1
1764167160000|2025-11-26 14:26:00|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|0
1764167170000|2025-11-26 14:26:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|6
1764167180000|2025-11-26 14:26:20|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|31
1764167190000|2025-11-26 14:26:30|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|5
1764167220000|2025-11-26 14:27:00|242.77|242.69|242.82|242.69|242.82|242.74|242.77|242.69|17
1764167230000|2025-11-26 14:27:10||242.74||242.74||242.74||242.69|0
1764167240000|2025-11-26 14:27:20|242.87||242.82||242.87||242.82||1
1764167250000|2025-11-26 14:27:30|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|9
1764167260000|2025-11-26 14:27:40|||||||||14
1764167270000|2025-11-26 14:27:50|242.87||242.82||242.87||242.82||21
1764167280000|2025-11-26 14:28:00|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|21
1764167290000|2025-11-26 14:28:10|242.77|242.69|242.72|242.64|242.82|242.74|242.72|242.64|18
1764167300000|2025-11-26 14:28:20|242.77|242.69|242.82|242.69|242.82|242.69|242.77|242.69|7
1764167310000|2025-11-26 14:28:30|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|0
1764167320000|2025-11-26 14:28:40|242.77|242.64|242.77|242.64|242.77|242.64|242.72|242.64|6
1764167330000|2025-11-26 14:28:50|242.72|242.69|242.72|242.64|242.72|242.69|242.72|242.64|0
1764167340000|2025-11-26 14:29:00|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|1
1764167350000|2025-11-26 14:29:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|0
1764167360000|2025-11-26 14:29:20||242.64||242.69||242.69||242.64|0
1764167370000|2025-11-26 14:29:30|242.82|242.74|242.82|242.74|242.87|242.74|242.82|242.74|6
1764167390000|2025-11-26 14:29:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|16
1764167400000|2025-11-26 14:30:00|242.82|242.74|242.82|242.74|242.87|242.79|242.82|242.69|43
1764167410000|2025-11-26 14:30:10|242.77|242.64|242.77|242.69|242.77|242.69|242.77|242.64|19
1764167420000|2025-11-26 14:30:20|242.82||242.77||242.82||242.77||0
1764167430000|2025-11-26 14:30:30|242.82|242.74|242.82|242.74|242.87|242.74|242.82|242.69|1
1764167440000|2025-11-26 14:30:40|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.74|61
1764167450000|2025-11-26 14:30:50|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.79|22
1764167460000|2025-11-26 14:31:00|242.97|242.79|242.97|242.84|242.97|242.84|242.87|242.79|10
1764167470000|2025-11-26 14:31:10|242.92|242.89|242.92|242.84|242.97|242.89|242.92|242.84|32
1764167490000|2025-11-26 14:31:30|242.97|242.89|242.92|242.84|243.02|242.89|242.92|242.84|7
1764167500000|2025-11-26 14:31:40|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|3
1764167510000|2025-11-26 14:31:50|243.02|242.84|243.02|242.94|243.02|242.94|242.97|242.84|1
1764167520000|2025-11-26 14:32:00|243.07|242.89|243.07|242.99|243.12|243.04|243.07|242.89|43
1764167530000|2025-11-26 14:32:10|243.12||243.07||243.12||243.07||0
1764167540000|2025-11-26 14:32:20|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|32
1764167560000|2025-11-26 14:32:40|243.12|243.04|243.12|243.04|243.12|243.04|243.07|242.99|23
1764167570000|2025-11-26 14:32:50|243.17|242.99|243.22|243.09|243.22|243.09|243.12|242.99|51
1764167580000|2025-11-26 14:33:00|243.17|243.04|243.12|243.04|243.22|243.04|243.12|243.04|17
1764167590000|2025-11-26 14:33:10|||||||||2
1764167610000|2025-11-26 14:33:30|243.17|242.99|243.17|243.09|243.17|243.09|243.12|242.99|61
1764167620000|2025-11-26 14:33:40|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|4
1764167630000|2025-11-26 14:33:50|||||||||53
1764167640000|2025-11-26 14:34:00|243.12|243.04|243.12|242.99|243.12|243.04|243.07|242.99|68
1764167650000|2025-11-26 14:34:10|243.07|243.04|243.12|242.99|243.12|243.04|243.07|242.99|7
1764167660000|2025-11-26 14:34:20|243.07|243.04|243.17|243.04|243.17|243.09|243.07|243.04|13
1764167670000|2025-11-26 14:34:30||243.09||243.09||243.09||243.09|128
1764167680000|2025-11-26 14:34:40|243.12|243.04|243.17|243.04|243.17|243.04|243.12|243.04|13
1764167690000|2025-11-26 14:34:50|243.12|243.09|243.12|243.04|243.17|243.09|243.12|243.04|7
1764167700000|2025-11-26 14:35:00|243.17||243.12||243.17||243.12||38
1764167710000|2025-11-26 14:35:10|243.07|242.99|243.17|243.09|243.17|243.09|243.07|242.99|381
1764167720000|2025-11-26 14:35:20|243.22|243.04|243.22|243.09|243.22|243.09|243.22|243.04|128
1764167730000|2025-11-26 14:35:30|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.14|6
1764167740000|2025-11-26 14:35:40|243.27||243.27||243.27||243.27||7
1764167750000|2025-11-26 14:35:50|243.22||243.22||243.22||243.22||0
1764167760000|2025-11-26 14:36:00||243.09||243.09||243.14||243.09|10
1764167770000|2025-11-26 14:36:10|243.27|243.14|243.22|243.14|243.27|243.14|243.22|243.14|25
1764167780000|2025-11-26 14:36:20|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|6
1764167790000|2025-11-26 14:36:30||243.04||243.09||243.09||243.04|2
1764167800000|2025-11-26 14:36:40|243.12|243.04|243.22|243.09|243.22|243.09|243.12|243.04|23
1764167810000|2025-11-26 14:36:50|243.17|243.04|243.17|243.09|243.17|243.09|243.17|243.04|13
1764167820000|2025-11-26 14:37:00||243.04||243.04||243.04||243.04|2
1764167830000|2025-11-26 14:37:10|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.04|30
1764167840000|2025-11-26 14:37:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|22
1764167850000|2025-11-26 14:37:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|2
1764167860000|2025-11-26 14:37:40|243.22|243.14|243.22|243.09|243.22|243.14|243.17|243.09|5
1764167870000|2025-11-26 14:37:50|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.09|7
1764167880000|2025-11-26 14:38:00|243.17|243.09|243.17|243.09|243.22|243.14|243.12|243.04|51
1764167890000|2025-11-26 14:38:10||243.04||243.04||243.04||243.04|5
1764167900000|2025-11-26 14:38:20|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.04|16
1764167910000|2025-11-26 14:38:30||243.04||243.04||243.04||243.04|0
1764167920000|2025-11-26 14:38:40|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.04|8
1764167930000|2025-11-26 14:38:50|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|9
1764167940000|2025-11-26 14:39:00|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|13
1764167950000|2025-11-26 14:39:10|243.12||243.07||243.12||243.07||1
1764167960000|2025-11-26 14:39:20|243.12|243.04|243.12|242.99|243.12|243.04|243.07|242.99|0
1764167970000|2025-11-26 14:39:30|243.07|243.04|243.17|243.04|243.17|243.09|243.07|243.04|13
1764167980000|2025-11-26 14:39:40|243.12|243.09|243.17|243.04|243.17|243.09|243.12|243.04|7
1764167990000|2025-11-26 14:39:50|243.12|243.09|243.17|243.04|243.17|243.09|243.12|243.04|1
1764168000000|2025-11-26 14:40:00|243.22|243.09|243.22|243.09|243.22|243.14|243.22|243.09|0
1764168010000|2025-11-26 14:40:10|243.17||243.22||243.22||243.17||15
1764168020000|2025-11-26 14:40:20||243.14||243.14||243.14||243.14|0
1764168030000|2025-11-26 14:40:30||243.09||243.09||243.09||243.09|1
1764168040000|2025-11-26 14:40:40|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.14|3
1764168060000|2025-11-26 14:41:00|243.27||243.27||243.27||243.27||22
1764168070000|2025-11-26 14:41:10||243.19||243.14||243.19||243.14|0
1764168080000|2025-11-26 14:41:20|243.22||243.27||243.27||243.22||8
1764168090000|2025-11-26 14:41:30|243.22||243.22||243.22||243.22||8
1764168100000|2025-11-26 14:41:40||243.09||243.09||243.09||243.09|0
1764168150000|2025-11-26 14:42:30|243.17|243.14|243.22|243.09|243.22|243.14|243.17|243.09|8
1764168160000|2025-11-26 14:42:40||243.14||243.09||243.14||243.09|0
1764168180000|2025-11-26 14:43:00||243.14||243.09||243.14||243.09|0
1764168190000|2025-11-26 14:43:10|243.17|243.14|243.22|243.09|243.22|243.14|243.17|243.09|1
1764168210000|2025-11-26 14:43:30|243.17||243.17||243.17||243.17||10
1764168220000|2025-11-26 14:43:40|243.22|243.04|243.17|243.04|243.22|243.04|243.17|243.04|5
1764168230000|2025-11-26 14:43:50||243.09||243.04||243.09||243.04|1
1764168240000|2025-11-26 14:44:00|243.12|243.09|243.17|243.04|243.17|243.09|243.12|243.04|24
1764168250000|2025-11-26 14:44:10||243.09||243.04||243.09||243.04|0
1764168260000|2025-11-26 14:44:20|243.12||243.17||243.17||243.12||3
1764168280000|2025-11-26 14:44:40|243.22|243.09|243.17|243.09|243.22|243.09|243.17|243.09|1
1764168290000|2025-11-26 14:44:50|243.22||243.22||243.22||243.17||1
1764168300000|2025-11-26 14:45:00|243.17|243.14|243.27|243.14|243.27|243.14|243.17|243.14|122
1764168320000|2025-11-26 14:45:20|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.19|4
1764168330000|2025-11-26 14:45:30||243.14||243.14||243.19||243.14|12
1764168340000|2025-11-26 14:45:40|243.22||243.22||243.22||243.22||31
1764168350000|2025-11-26 14:45:50||243.09||243.09||243.14||243.09|5
1764168360000|2025-11-26 14:46:00|243.27|243.14|243.27|243.14|243.27|243.14|243.22|243.14|13
1764168370000|2025-11-26 14:46:10||243.19||243.19||243.19||243.19|1
1764168380000|2025-11-26 14:46:20|243.32||243.27||243.32||243.27||15
1764168390000|2025-11-26 14:46:30|243.32|243.14|243.32|243.19|243.32|243.19|243.32|243.14|13
1764168400000|2025-11-26 14:46:40||243.24||243.19||243.24||243.19|20
1764168410000|2025-11-26 14:46:50|243.27|243.24|243.32|243.24|243.32|243.24|243.27|243.24|0
1764168420000|2025-11-26 14:47:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|29
1764168430000|2025-11-26 14:47:10|243.42||243.42||243.42||243.37||48
1764168440000|2025-11-26 14:47:20|243.37|243.24|243.37|243.24|243.37|243.24|243.37|243.24|5
1764168450000|2025-11-26 14:47:30|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|7
1764168460000|2025-11-26 14:47:40|243.42||243.42||243.42||243.42||0
1764168470000|2025-11-26 14:47:50|243.37||243.37||243.37||243.37||58
1764168480000|2025-11-26 14:48:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|0
1764168490000|2025-11-26 14:48:10|243.47|243.39|243.52|243.44|243.52|243.44|243.47|243.39|97
1764168500000|2025-11-26 14:48:20|243.47|243.39|243.47|243.34|243.47|243.44|243.47|243.34|36
1764168510000|2025-11-26 14:48:30|243.42|243.29|243.37|243.29|243.42|243.34|243.37|243.29|23
1764168520000|2025-11-26 14:48:40|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|19
1764168530000|2025-11-26 14:48:50|243.42|243.24|243.42|243.34|243.42|243.34|243.42|243.24|2
1764168540000|2025-11-26 14:49:00|243.47|243.39|243.42|243.29|243.47|243.39|243.42|243.29|37
1764168550000|2025-11-26 14:49:10|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.29|10
1764168560000|2025-11-26 14:49:20|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.29|6
1764168580000|2025-11-26 14:49:40|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|69
1764168590000|2025-11-26 14:49:50|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|28
1764168600000|2025-11-26 14:50:00|243.37|243.19|243.27|243.19|243.37|243.24|243.27|243.19|6
1764168610000|2025-11-26 14:50:10||243.14||243.14||243.14||243.14|3
1764168620000|2025-11-26 14:50:20|243.22|243.19|243.22|243.14|243.27|243.19|243.22|243.14|20
1764168630000|2025-11-26 14:50:30||243.09||243.09||243.14||243.09|7
1764168640000|2025-11-26 14:50:40||243.14||243.14||243.14||243.09|2
1764168650000|2025-11-26 14:50:50|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|3
1764168660000|2025-11-26 14:51:00|243.17|243.09|243.17|243.09|243.17|243.14|243.17|243.09|0
1764168670000|2025-11-26 14:51:10|243.12|243.04|243.07|242.99|243.17|243.04|243.07|242.99|9
1764168680000|2025-11-26 14:51:20|243.02|242.94|242.97|242.89|243.07|242.94|242.97|242.89|4
1764168690000|2025-11-26 14:51:30|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|12
1764168710000|2025-11-26 14:51:50||242.94||242.99||242.99||242.94|1
1764168720000|2025-11-26 14:52:00|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|5
1764168730000|2025-11-26 14:52:10|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|0
1764168740000|2025-11-26 14:52:20|242.92|242.84|243.02|242.89|243.02|242.94|242.92|242.84|26
1764168750000|2025-11-26 14:52:30|242.97|242.94|242.97|242.89|243.02|242.94|242.92|242.84|27
1764168760000|2025-11-26 14:52:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.79|1
1764168770000|2025-11-26 14:52:50|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|14
1764168780000|2025-11-26 14:53:00|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.74|11
1764168790000|2025-11-26 14:53:10|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.84|2
1764168800000|2025-11-26 14:53:20|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|8
1764168810000|2025-11-26 14:53:30|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|0
1764168820000|2025-11-26 14:53:40|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|2
1764168830000|2025-11-26 14:53:50|242.82|242.74|242.87|242.79|242.92|242.79|242.82|242.74|2
1764168840000|2025-11-26 14:54:00|242.92|242.84|242.82|242.74|242.92|242.84|242.82|242.74|10
1764168850000|2025-11-26 14:54:10|242.87|242.79|242.92|242.84|242.92|242.84|242.82|242.79|5
1764168860000|2025-11-26 14:54:20|242.87|242.79|242.87|242.79|242.87|242.84|242.87|242.79|125
1764168870000|2025-11-26 14:54:30|242.92|242.74|242.87|242.74|242.92|242.79|242.87|242.74|12
1764168880000|2025-11-26 14:54:40|242.82|242.79|242.87|242.74|242.87|242.79|242.82|242.74|2
1764168890000|2025-11-26 14:54:50|242.82||242.82||242.87||242.82||7
1764168900000|2025-11-26 14:55:00|242.77|242.69|242.77|242.64|242.82|242.69|242.72|242.64|125
1764168910000|2025-11-26 14:55:10|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|6
1764168920000|2025-11-26 14:55:20|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|34
1764168930000|2025-11-26 14:55:30|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|5
1764168940000|2025-11-26 14:55:40|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.54|46
1764168950000|2025-11-26 14:55:50|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|23
1764168960000|2025-11-26 14:56:00|242.67|242.59|242.67|242.59|242.77|242.69|242.67|242.59|16
1764168970000|2025-11-26 14:56:10|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|4
1764168980000|2025-11-26 14:56:20|242.62|242.54|242.72|242.59|242.72|242.59|242.62|242.54|93
1764168990000|2025-11-26 14:56:30|242.67|242.64|242.67|242.59|242.72|242.64|242.67|242.59|9
1764169000000|2025-11-26 14:56:40|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|13
1764169010000|2025-11-26 14:56:50|242.67||242.67||242.72||242.67||54
1764169020000|2025-11-26 14:57:00|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|31
1764169030000|2025-11-26 14:57:10|242.72|242.59|242.72|242.64|242.72|242.64|242.67|242.59|0
1764169040000|2025-11-26 14:57:20|242.67|242.59|242.67|242.59|242.67|242.64|242.67|242.59|18
1764169050000|2025-11-26 14:57:30|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|2
1764169060000|2025-11-26 14:57:40|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|13
1764169070000|2025-11-26 14:57:50|242.67|242.59|242.67|242.59|242.67|242.64|242.67|242.59|7
1764169080000|2025-11-26 14:58:00|242.72||242.67||242.72||242.67||3
1764169090000|2025-11-26 14:58:10|242.72||242.72||242.72||242.72||2
1764169100000|2025-11-26 14:58:20|242.67||242.67||242.72||242.67||1
1764169110000|2025-11-26 14:58:30|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|4
1764169120000|2025-11-26 14:58:40||242.54||242.54||242.59||242.54|2
1764169130000|2025-11-26 14:58:50|242.62|242.59|242.67|242.59|242.72|242.59|242.62|242.59|9
1764169140000|2025-11-26 14:59:00|242.72|242.64|242.72|242.59|242.72|242.64|242.72|242.59|0
1764169150000|2025-11-26 14:59:10|242.67|242.64|242.72|242.59|242.72|242.64|242.67|242.59|2
1764169160000|2025-11-26 14:59:20|242.67|242.64|242.77|242.64|242.77|242.64|242.67|242.64|20
1764169170000|2025-11-26 14:59:30|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|82
1764169180000|2025-11-26 14:59:40|242.72|242.64|242.72|242.59|242.72|242.64|242.72|242.59|8
1764169190000|2025-11-26 14:59:50|242.67|242.54|242.67|242.54|242.67|242.54|242.67|242.54|29
1764169200000|2025-11-26 15:00:00|242.62|242.49|242.57|242.49|242.62|242.49|242.52|242.44|34
1764169210000|2025-11-26 15:00:10|242.62|242.44|242.62|242.49|242.62|242.54|242.57|242.44|10
1764169220000|2025-11-26 15:00:20|||||||||32
1764169230000|2025-11-26 15:00:30|242.57|242.44|242.52|242.44|242.57|242.44|242.52|242.44|13
1764169240000|2025-11-26 15:00:40||242.39||242.44||242.44||242.39|19
1764169250000|2025-11-26 15:00:50|242.57|242.49|242.57|242.44|242.57|242.49|242.52|242.44|18
1764169260000|2025-11-26 15:01:00|242.62|242.49|242.62|242.54|242.62|242.54|242.62|242.49|59
1764169270000|2025-11-26 15:01:10|242.67||242.67||242.67||242.67||0
1764169280000|2025-11-26 15:01:20|242.62|242.49|242.62|242.49|242.62|242.49|242.57|242.49|13
1764169290000|2025-11-26 15:01:30|242.57|242.44|242.47|242.39|242.57|242.44|242.47|242.39|8
1764169300000|2025-11-26 15:01:40|242.52|242.34|242.47|242.34|242.52|242.34|242.47|242.34|8
1764169310000|2025-11-26 15:01:50|242.42|242.39|242.47|242.34|242.47|242.39|242.42|242.34|15
1764169320000|2025-11-26 15:02:00|242.42|242.39|242.52|242.44|242.57|242.44|242.42|242.39|11
1764169330000|2025-11-26 15:02:10|242.57|242.49|242.62|242.49|242.62|242.54|242.52|242.49|65
1764169340000|2025-11-26 15:02:20|242.67|242.54|242.67|242.59|242.72|242.59|242.67|242.54|49
1764169350000|2025-11-26 15:02:30|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|32
1764169360000|2025-11-26 15:02:40|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|2
1764169370000|2025-11-26 15:02:50|242.62|242.54|242.62|242.54|242.62|242.59|242.62|242.54|1
1764169380000|2025-11-26 15:03:00|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.59|15
1764169390000|2025-11-26 15:03:10|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.64|5
1764169400000|2025-11-26 15:03:20|242.67|242.59|242.67|242.59|242.72|242.59|242.67|242.59|9
1764169410000|2025-11-26 15:03:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.49|3
1764169420000|2025-11-26 15:03:40|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|19
1764169430000|2025-11-26 15:03:50|242.57|242.54|242.62|242.54|242.62|242.54|242.57|242.49|4
1764169440000|2025-11-26 15:04:00|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|20
1764169450000|2025-11-26 15:04:10|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|17
1764169460000|2025-11-26 15:04:20|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|10
1764169470000|2025-11-26 15:04:30|242.52|242.44|242.52|242.44|242.52|242.44|242.47|242.39|26
1764169480000|2025-11-26 15:04:40|242.62|242.39|242.62|242.54|242.62|242.54|242.62|242.39|67
1764169490000|2025-11-26 15:04:50|||||||||22
1764169500000|2025-11-26 15:05:00|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|18
1764169510000|2025-11-26 15:05:10|242.57|242.49|242.57|242.49|242.62|242.54|242.57|242.49|21
1764169520000|2025-11-26 15:05:20|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|11
1764169530000|2025-11-26 15:05:30|242.62|242.54|242.62|242.54|242.62|242.54|242.57|242.49|6
1764169540000|2025-11-26 15:05:40|242.67|242.59|242.67|242.54|242.67|242.59|242.62|242.54|14
1764169550000|2025-11-26 15:05:50|242.62||242.62||242.62||242.62||41
1764169560000|2025-11-26 15:06:00|242.67|242.59|242.72|242.64|242.72|242.64|242.62|242.59|18
1764169570000|2025-11-26 15:06:10|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|1
1764169580000|2025-11-26 15:06:20|242.77||242.77||242.77||242.72||7
1764169590000|2025-11-26 15:06:30|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|1
1764169600000|2025-11-26 15:06:40|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|313
1764169610000|2025-11-26 15:06:50|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|7
1764169620000|2025-11-26 15:07:00|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.69|10
1764169630000|2025-11-26 15:07:10|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|8
1764169640000|2025-11-26 15:07:20|||||||||16
1764169650000|2025-11-26 15:07:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|12
1764169660000|2025-11-26 15:07:40|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|7
1764169670000|2025-11-26 15:07:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|1
1764169680000|2025-11-26 15:08:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|48
1764169700000|2025-11-26 15:08:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|45
1764169710000|2025-11-26 15:08:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|19
1764169720000|2025-11-26 15:08:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|1
1764169730000|2025-11-26 15:08:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.64|1
1764169740000|2025-11-26 15:09:00|242.87|242.64|242.82|242.74|242.87|242.74|242.82|242.64|281
1764169750000|2025-11-26 15:09:10|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.74|54
1764169760000|2025-11-26 15:09:20|||||||||9
1764169770000|2025-11-26 15:09:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|135
1764169780000|2025-11-26 15:09:40||242.69||242.74||242.74||242.69|3
1764169790000|2025-11-26 15:09:50|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|2
1764169800000|2025-11-26 15:10:00|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|18
1764169810000|2025-11-26 15:10:10|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|12
1764169820000|2025-11-26 15:10:20|242.92|242.74|242.87|242.79|242.92|242.84|242.87|242.74|13
1764169830000|2025-11-26 15:10:30|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.79|405
1764169840000|2025-11-26 15:10:40|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|12
1764169850000|2025-11-26 15:10:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|2
1764169860000|2025-11-26 15:11:00|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.74|4
1764169870000|2025-11-26 15:11:10|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|16
1764169880000|2025-11-26 15:11:20|242.97|242.89|242.97|242.89|242.97|242.89|242.92|242.84|113
1764169890000|2025-11-26 15:11:30|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|10
1764169900000|2025-11-26 15:11:40|242.92||242.87||242.92||242.87||14
1764169910000|2025-11-26 15:11:50|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|6
1764169920000|2025-11-26 15:12:00|242.87|242.74|242.92|242.84|242.92|242.84|242.87|242.74|10
1764169930000|2025-11-26 15:12:10|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|15
1764169940000|2025-11-26 15:12:20||242.79||242.84||242.84||242.79|0
1764169960000|2025-11-26 15:12:40|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.79|27
1764169970000|2025-11-26 15:12:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|2
1764169990000|2025-11-26 15:13:10|||||||||83
1764170000000|2025-11-26 15:13:20|||||||||16
1764170010000|2025-11-26 15:13:30|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|131
1764170020000|2025-11-26 15:13:40|242.92|242.84|242.92|242.79|242.92|242.84|242.92|242.79|7
1764170030000|2025-11-26 15:13:50||242.84||242.84||242.84||242.79|9
1764170040000|2025-11-26 15:14:00|242.87|242.79|242.87|242.79|242.87|242.84|242.87|242.79|16
1764170050000|2025-11-26 15:14:10|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|4
1764170060000|2025-11-26 15:14:20||242.74||242.79||242.79||242.74|8
1764170070000|2025-11-26 15:14:30|242.82|242.74|242.82|242.74|242.82|242.79|242.82|242.74|0
1764170080000|2025-11-26 15:14:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|15
1764170090000|2025-11-26 15:14:50|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|4
1764170100000|2025-11-26 15:15:00|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|17
1764170110000|2025-11-26 15:15:10|242.87|242.79|242.87|242.74|242.87|242.79|242.82|242.74|27
1764170120000|2025-11-26 15:15:20|242.82|242.79|242.87|242.74|242.87|242.79|242.82|242.74|18
1764170130000|2025-11-26 15:15:30|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.74|0
1764170140000|2025-11-26 15:15:40|242.72|242.74|242.77|242.64|242.77|242.74|242.72|242.64|1186
1764170150000|2025-11-26 15:15:50||242.69||242.69||242.69||242.69|4
1764170160000|2025-11-26 15:16:00|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|34
1764170170000|2025-11-26 15:16:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|19
1764170180000|2025-11-26 15:16:20|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|30
1764170200000|2025-11-26 15:16:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.79|27
1764170210000|2025-11-26 15:16:50|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.79|11
1764170220000|2025-11-26 15:17:00|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|41
1764170230000|2025-11-26 15:17:10|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.79|44
1764170240000|2025-11-26 15:17:20|||||||||3
1764170270000|2025-11-26 15:17:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|428
1764170280000|2025-11-26 15:18:00|243.02|242.94|243.02|242.89|243.02|242.94|243.02|242.89|17
1764170290000|2025-11-26 15:18:10|242.97|242.94|242.97|242.89|243.02|242.94|242.97|242.89|12
1764170300000|2025-11-26 15:18:20|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|9
1764170310000|2025-11-26 15:18:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|7
1764170320000|2025-11-26 15:18:40|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|5
1764170330000|2025-11-26 15:18:50|243.07|242.99|243.07|242.99|243.07|242.99|243.02|242.94|21
1764170340000|2025-11-26 15:19:00|243.12|243.04|243.02|242.94|243.12|243.04|243.02|242.94|18
1764170350000|2025-11-26 15:19:10|||||||||304
1764170380000|2025-11-26 15:19:40|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|9
1764170390000|2025-11-26 15:19:50|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|7
1764170400000|2025-11-26 15:20:00|||||||||42
1764170410000|2025-11-26 15:20:10|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|3
1764170420000|2025-11-26 15:20:20|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|13
1764170430000|2025-11-26 15:20:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|7
1764170440000|2025-11-26 15:20:40|243.02|242.94|242.97|242.84|243.02|242.94|242.92|242.84|891
1764170450000|2025-11-26 15:20:50|242.92|242.89|242.92|242.84|242.92|242.89|242.92|242.84|0
1764170460000|2025-11-26 15:21:00|242.97||242.92||242.97||242.92||11
1764170470000|2025-11-26 15:21:10|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|62
1764170480000|2025-11-26 15:21:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|49
1764170490000|2025-11-26 15:21:30|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|50
1764170510000|2025-11-26 15:21:50|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|18
1764170520000|2025-11-26 15:22:00|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|14
1764170540000|2025-11-26 15:22:20|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.89|71
1764170550000|2025-11-26 15:22:30|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|55
1764170560000|2025-11-26 15:22:40|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|18
1764170570000|2025-11-26 15:22:50|||||||||18
1764170580000|2025-11-26 15:23:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|17
1764170590000|2025-11-26 15:23:10|||||||||17
1764170600000|2025-11-26 15:23:20|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|2
1764170610000|2025-11-26 15:23:30|||||||||1
1764170620000|2025-11-26 15:23:40|||||||||26
1764170630000|2025-11-26 15:23:50||242.79||242.84||242.84||242.79|0
1764170640000|2025-11-26 15:24:00|242.87|242.79|242.87|242.74|242.92|242.84|242.87|242.74|440
1764170650000|2025-11-26 15:24:10|242.82|242.79|242.82|242.74|242.87|242.79|242.82|242.74|99
1764170660000|2025-11-26 15:24:20|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|45
1764170670000|2025-11-26 15:24:30|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|61
1764170680000|2025-11-26 15:24:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|28
1764170690000|2025-11-26 15:24:50|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|49
1764170700000|2025-11-26 15:25:00|242.72|242.64|242.72|242.64|242.77|242.69|242.67|242.59|80
1764170710000|2025-11-26 15:25:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.64|18
1764170720000|2025-11-26 15:25:20|242.82|242.64|242.77|242.69|242.82|242.74|242.77|242.64|11
1764170730000|2025-11-26 15:25:30|||||||||8
1764170740000|2025-11-26 15:25:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|819
1764170750000|2025-11-26 15:25:50|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.54|37
1764170760000|2025-11-26 15:26:00|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.59|93
1764170770000|2025-11-26 15:26:10|242.82|242.74|242.82|242.74|242.82|242.74|242.77|242.69|49
1764170780000|2025-11-26 15:26:20|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|6
1764170790000|2025-11-26 15:26:30|||||||||29
1764170800000|2025-11-26 15:26:40|242.72|242.64|242.72|242.64|242.77|242.69|242.72|242.64|37
1764170810000|2025-11-26 15:26:50|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|79
1764170820000|2025-11-26 15:27:00|242.82|242.64|242.77|242.69|242.82|242.74|242.77|242.64|131
1764170840000|2025-11-26 15:27:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|10
1764170850000|2025-11-26 15:27:30|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|922
1764170860000|2025-11-26 15:27:40|||||||||18
1764170870000|2025-11-26 15:27:50|242.87|242.79|242.87|242.79|242.87|242.84|242.87|242.79|0
1764170880000|2025-11-26 15:28:00|242.82|242.74|242.82|242.74|242.82|242.79|242.77|242.69|58
1764170890000|2025-11-26 15:28:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|9
1764170900000|2025-11-26 15:28:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|18
1764170920000|2025-11-26 15:28:40||242.69||242.74||242.74||242.69|4
1764170940000|2025-11-26 15:29:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|11
1764170950000|2025-11-26 15:29:10|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|13
1764170960000|2025-11-26 15:29:20||242.74||242.74||242.74||242.74|14
1764170970000|2025-11-26 15:29:30|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.74|18
1764170980000|2025-11-26 15:29:40||242.74||242.79||242.79||242.74|4
1764171000000|2025-11-26 15:30:00|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|7
1764171010000|2025-11-26 15:30:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|9
1764171020000|2025-11-26 15:30:20|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|31
1764171030000|2025-11-26 15:30:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|28
1764171040000|2025-11-26 15:30:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|8
1764171050000|2025-11-26 15:30:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|27
1764171060000|2025-11-26 15:31:00|243.02|242.84|243.02|242.89|243.07|242.94|243.02|242.84|67
1764171070000|2025-11-26 15:31:10|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.89|7
1764171080000|2025-11-26 15:31:20||242.89||242.94||242.94||242.89|0
1764171090000|2025-11-26 15:31:30|||||||||335
1764171110000|2025-11-26 15:31:50|||||||||1
1764171120000|2025-11-26 15:32:00|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|156
1764171130000|2025-11-26 15:32:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|10
1764171150000|2025-11-26 15:32:30|243.07|242.99|243.12|242.99|243.12|243.04|243.07|242.99|30
1764171160000|2025-11-26 15:32:40||243.04||243.04||243.04||242.99|1
1764171170000|2025-11-26 15:32:50|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|16
1764171180000|2025-11-26 15:33:00|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|9
1764171190000|2025-11-26 15:33:10|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|40
1764171200000|2025-11-26 15:33:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|15
1764171210000|2025-11-26 15:33:30|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|64
1764171230000|2025-11-26 15:33:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|28
1764171240000|2025-11-26 15:34:00|||||||||6
1764171250000|2025-11-26 15:34:10|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|2
1764171260000|2025-11-26 15:34:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|3
1764171270000|2025-11-26 15:34:30|243.07||243.02||243.07||243.02||8
1764171300000|2025-11-26 15:35:00|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|11
1764171320000|2025-11-26 15:35:20|||||||||2
1764171330000|2025-11-26 15:35:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|14
1764171340000|2025-11-26 15:35:40|||||||||6
1764171360000|2025-11-26 15:36:00|243.02|242.94|243.02|242.89|243.02|242.94|243.02|242.89|580
1764171370000|2025-11-26 15:36:10|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.94|13
1764171390000|2025-11-26 15:36:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|23
1764171420000|2025-11-26 15:37:00|243.12||243.07||243.12||243.07||24
1764171430000|2025-11-26 15:37:10|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|27
1764171440000|2025-11-26 15:37:20||242.94||242.99||242.99||242.94|28
1764171450000|2025-11-26 15:37:30|||||||||11
1764171460000|2025-11-26 15:37:40|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|25
1764171470000|2025-11-26 15:37:50|||||||||15
1764171480000|2025-11-26 15:38:00|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|17
1764171500000|2025-11-26 15:38:20|||||||||50
1764171510000|2025-11-26 15:38:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|8
1764171530000|2025-11-26 15:38:50|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|26
1764171540000|2025-11-26 15:39:00|243.17|243.09|243.17|243.04|243.17|243.09|243.12|243.04|27
1764171550000|2025-11-26 15:39:10|243.12||243.12||243.12||243.12||0
1764171570000|2025-11-26 15:39:30|||||||||1
1764171590000|2025-11-26 15:39:50|||||||||2000
1764171600000|2025-11-26 15:40:00|243.17||243.12||243.17||243.12||9
1764171610000|2025-11-26 15:40:10|243.17||243.12||243.17||243.12||17
1764171620000|2025-11-26 15:40:20|||||||||7
1764171630000|2025-11-26 15:40:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|81
1764171640000|2025-11-26 15:40:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|38
1764171650000|2025-11-26 15:40:50|||||||||41
1764171670000|2025-11-26 15:41:10|||||||||18
1764171680000|2025-11-26 15:41:20|||||||||304
1764171700000|2025-11-26 15:41:40|||||||||142
1764171710000|2025-11-26 15:41:50|||||||||75
1764171720000|2025-11-26 15:42:00|||||||||113
1764171730000|2025-11-26 15:42:10||242.99||243.04||243.04||242.99|176
1764171740000|2025-11-26 15:42:20|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|68
1764171750000|2025-11-26 15:42:30|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|143
1764171760000|2025-11-26 15:42:40|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|19
1764171770000|2025-11-26 15:42:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|3
1764171780000|2025-11-26 15:43:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|6
1764171790000|2025-11-26 15:43:10|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|8
1764171810000|2025-11-26 15:43:30|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|22
1764171820000|2025-11-26 15:43:40|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|8
1764171830000|2025-11-26 15:43:50||242.94||242.99||242.99||242.94|17
1764171850000|2025-11-26 15:44:10|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|14
1764171900000|2025-11-26 15:45:00|243.02|242.94|243.02|242.94|243.02|242.94|242.97|242.89|65
1764171910000|2025-11-26 15:45:10|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|16
1764171920000|2025-11-26 15:45:20|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|7
1764171930000|2025-11-26 15:45:30|243.12||243.07||243.12||243.07||14
1764171940000|2025-11-26 15:45:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|21
1764171960000|2025-11-26 15:46:00||242.99||243.04||243.04||242.99|29
1764171970000|2025-11-26 15:46:10|||||||||34
1764171980000|2025-11-26 15:46:20|243.17|243.09|243.22|243.09|243.22|243.14|243.17|243.09|85
1764171990000|2025-11-26 15:46:30||243.14||243.14||243.14||243.09|6
1764172000000|2025-11-26 15:46:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|424
1764172010000|2025-11-26 15:46:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|53
1764172030000|2025-11-26 15:47:10|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|6
1764172040000|2025-11-26 15:47:20|243.22||243.22||243.22||243.17||29
1764172050000|2025-11-26 15:47:30|243.17||243.17||243.22||243.17||8
1764172060000|2025-11-26 15:47:40|243.12|243.04|243.12|243.04|243.17|243.09|243.12|243.04|689
1764172070000|2025-11-26 15:47:50|243.17||243.12||243.17||243.12||2011
1764172080000|2025-11-26 15:48:00|243.07|242.99|243.02|242.94|243.07|243.04|243.02|242.94|79
1764172090000|2025-11-26 15:48:10|242.97|242.89|243.07|242.99|243.07|242.99|242.97|242.89|148
1764172100000|2025-11-26 15:48:20|243.02|242.94|243.02|242.94|243.02|242.99|243.02|242.94|0
1764172110000|2025-11-26 15:48:30|243.07|242.99|242.97|242.89|243.07|242.99|242.97|242.89|7
1764172120000|2025-11-26 15:48:40|243.02||242.97||243.02||242.97||50
1764172150000|2025-11-26 15:49:10|243.02||242.97||243.02||242.97||48
1764172160000|2025-11-26 15:49:20|||||||||9
1764172170000|2025-11-26 15:49:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|5051
1764172180000|2025-11-26 15:49:40|||||||||75
1764172190000|2025-11-26 15:49:50|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.84|24
1764172200000|2025-11-26 15:50:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|2
1764172210000|2025-11-26 15:50:10|243.02|242.94|243.02|242.89|243.02|242.94|243.02|242.89|9
1764172220000|2025-11-26 15:50:20|242.97|242.94|243.07|242.94|243.07|242.94|242.97|242.94|62
1764172230000|2025-11-26 15:50:30|243.02|242.99|243.07|242.99|243.07|242.99|243.02|242.94|111
1764172240000|2025-11-26 15:50:40|243.02|242.94|242.92|242.84|243.02|242.94|242.92|242.84|24
1764172250000|2025-11-26 15:50:50|||||||||1
1764172260000|2025-11-26 15:51:00|242.97|242.89|242.97|242.84|242.97|242.89|242.92|242.84|23
1764172270000|2025-11-26 15:51:10||242.89||242.84||242.89||242.84|0
1764172280000|2025-11-26 15:51:20|242.92|242.89|242.92|242.84|242.97|242.89|242.92|242.84|31
1764172290000|2025-11-26 15:51:30|242.97|242.89|242.92|242.79|242.97|242.89|242.87|242.79|95
1764172300000|2025-11-26 15:51:40|242.97|242.84|242.97|242.89|242.97|242.89|242.97|242.84|18
1764172310000|2025-11-26 15:51:50|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|86
1764172320000|2025-11-26 15:52:00|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|24
1764172340000|2025-11-26 15:52:20|243.02||242.97||243.02||242.97||44
1764172350000|2025-11-26 15:52:30|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.84|11
1764172360000|2025-11-26 15:52:40||242.84||242.84||242.89||242.84|0
1764172370000|2025-11-26 15:52:50||242.89||242.89||242.89||242.84|0
1764172380000|2025-11-26 15:53:00|243.02|242.94|243.02|242.89|243.02|242.94|242.97|242.89|96
1764172390000|2025-11-26 15:53:10||242.94||242.94||242.94||242.89|0
1764172400000|2025-11-26 15:53:20|243.07|242.99|243.12|242.99|243.12|242.99|243.07|242.94|96
1764172410000|2025-11-26 15:53:30|243.07|243.04|243.12|242.99|243.12|243.04|243.07|242.99|15
1764172420000|2025-11-26 15:53:40|243.07|243.04|243.12|242.99|243.12|243.04|243.07|242.99|9
1764172430000|2025-11-26 15:53:50||243.04||243.04||243.04||242.99|1
1764172440000|2025-11-26 15:54:00||242.99||243.04||243.04||242.99|0
1764172450000|2025-11-26 15:54:10|||||||||9
1764172460000|2025-11-26 15:54:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.04|24
1764172470000|2025-11-26 15:54:30||243.04||243.09||243.09||243.04|36
1764172480000|2025-11-26 15:54:40|||||||||66
1764172490000|2025-11-26 15:54:50|||||||||6
1764172520000|2025-11-26 15:55:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|20
1764172530000|2025-11-26 15:55:30|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|45
1764172540000|2025-11-26 15:55:40|||||||||1
1764172560000|2025-11-26 15:56:00|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|14
1764172570000|2025-11-26 15:56:10|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|23
1764172580000|2025-11-26 15:56:20|243.27||243.22||243.27||243.22||57
1764172600000|2025-11-26 15:56:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|31
1764172610000|2025-11-26 15:56:50|||||||||1
1764172620000|2025-11-26 15:57:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|22
1764172630000|2025-11-26 15:57:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|22
1764172660000|2025-11-26 15:57:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|12
1764172670000|2025-11-26 15:57:50|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|19
1764172680000|2025-11-26 15:58:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|2
1764172700000|2025-11-26 15:58:20|||||||||44
1764172720000|2025-11-26 15:58:40|||||||||466
1764172730000|2025-11-26 15:58:50|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|10
1764172740000|2025-11-26 15:59:00||243.24||243.29||243.29||243.24|1
1764172750000|2025-11-26 15:59:10|||||||||3
1764172770000|2025-11-26 15:59:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|8
1764172780000|2025-11-26 15:59:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|86
1764172790000|2025-11-26 15:59:50||243.24||243.29||243.29||243.24|0
1764172800000|2025-11-26 16:00:00|||||||||68
1764172810000|2025-11-26 16:00:10|||||||||38
1764172820000|2025-11-26 16:00:20|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|112
1764172830000|2025-11-26 16:00:30|243.42|243.34|243.42|243.29|243.42|243.34|243.37|243.29|39
1764172840000|2025-11-26 16:00:40|243.37|243.34|243.47|243.39|243.47|243.39|243.37|243.34|159
1764172850000|2025-11-26 16:00:50|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|182
1764172860000|2025-11-26 16:01:00||243.29||243.34||243.34||243.29|50
1764172870000|2025-11-26 16:01:10|243.37|243.29|243.37|243.29|243.37|243.34|243.37|243.29|14
1764172880000|2025-11-26 16:01:20|||||||||1
1764172900000|2025-11-26 16:01:40||243.24||243.29||243.29||243.24|13
1764172920000|2025-11-26 16:02:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|19
1764172930000|2025-11-26 16:02:10||243.29||243.34||243.34||243.29|2
1764172940000|2025-11-26 16:02:20|||||||||152
1764172950000|2025-11-26 16:02:30|||||||||39
1764172960000|2025-11-26 16:02:40|||||||||156
1764172980000|2025-11-26 16:03:00|||||||||54
1764172990000|2025-11-26 16:03:10|||||||||65
1764173000000|2025-11-26 16:03:20|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.29|505
1764173010000|2025-11-26 16:03:30|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|47
1764173020000|2025-11-26 16:03:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|103
1764173030000|2025-11-26 16:03:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|493
1764173040000|2025-11-26 16:04:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.19|12
1764173050000|2025-11-26 16:04:10|||||||||1
1764173070000|2025-11-26 16:04:30|243.37||243.37||243.37||243.37||39
1764173080000|2025-11-26 16:04:40|243.32||243.32||243.32||243.32||0
1764173110000|2025-11-26 16:05:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|20
1764173120000|2025-11-26 16:05:20||243.24||243.29||243.29||243.24|16
1764173130000|2025-11-26 16:05:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|295
1764173150000|2025-11-26 16:05:50|||||||||225
1764173160000|2025-11-26 16:06:00|243.52|243.39|243.52|243.44|243.52|243.44|243.47|243.39|121
1764173180000|2025-11-26 16:06:20||243.39||243.44||243.44||243.39|17
1764173190000|2025-11-26 16:06:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|9
1764173200000|2025-11-26 16:06:40|243.52||243.47||243.52||243.47||17
1764173210000|2025-11-26 16:06:50|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|89
1764173220000|2025-11-26 16:07:00|243.42|243.34|243.42|243.34|243.42|243.39|243.42|243.34|18
1764173230000|2025-11-26 16:07:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|14
1764173240000|2025-11-26 16:07:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|19
1764173250000|2025-11-26 16:07:30||243.29||243.34||243.34||243.29|37
1764173260000|2025-11-26 16:07:40||243.29||243.29||243.34||243.29|1
1764173270000|2025-11-26 16:07:50|243.37||243.37||243.37||243.37||0
1764173290000|2025-11-26 16:08:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|22
1764173300000|2025-11-26 16:08:20|||||||||10
1764173310000|2025-11-26 16:08:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|71
1764173320000|2025-11-26 16:08:40|243.42|243.34|243.42|243.34|243.42|243.39|243.42|243.34|1
1764173330000|2025-11-26 16:08:50||243.29||243.29||243.34||243.29|1
1764173340000|2025-11-26 16:09:00|243.37|243.24|243.32|243.24|243.37|243.29|243.32|243.24|484
1764173350000|2025-11-26 16:09:10|243.37||243.32||243.37||243.32||50
1764173360000|2025-11-26 16:09:20|||||||||14
1764173400000|2025-11-26 16:10:00|||||||||1
1764173410000|2025-11-26 16:10:10|243.27|243.19|243.37|243.29|243.37|243.29|243.27|243.19|635
1764173440000|2025-11-26 16:10:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|118
1764173460000|2025-11-26 16:11:00|243.37||243.32||243.37||243.32||396
1764173470000|2025-11-26 16:11:10|||||||||10
1764173480000|2025-11-26 16:11:20|243.37|243.29|243.27|243.19|243.37|243.29|243.27|243.19|194
1764173490000|2025-11-26 16:11:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|64
1764173500000|2025-11-26 16:11:40||243.19||243.24||243.24||243.19|37
1764173510000|2025-11-26 16:11:50|||||||||34
1764173530000|2025-11-26 16:12:10|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.24|57
1764173540000|2025-11-26 16:12:20|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|14
1764173550000|2025-11-26 16:12:30|243.37||243.32||243.37||243.32||0
1764173560000|2025-11-26 16:12:40|243.37|243.29|243.37|243.24|243.37|243.29|243.37|243.24|4
1764173570000|2025-11-26 16:12:50|243.32|243.29|243.37|243.24|243.37|243.29|243.32|243.24|27
1764173580000|2025-11-26 16:13:00|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.24|21
1764173590000|2025-11-26 16:13:10|243.32|243.24|243.32|243.24|243.37|243.29|243.32|243.24|85
1764173600000|2025-11-26 16:13:20|||||||||2
1764173610000|2025-11-26 16:13:30|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.24|5316
1764173620000|2025-11-26 16:13:40|||||||||158
1764173640000|2025-11-26 16:14:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|249
1764173650000|2025-11-26 16:14:10|243.47||243.42||243.47||243.42||86
1764173660000|2025-11-26 16:14:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.34|135
1764173670000|2025-11-26 16:14:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|63
1764173710000|2025-11-26 16:15:10|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|123
1764173730000|2025-11-26 16:15:30|243.47|243.39|243.47|243.34|243.47|243.39|243.47|243.34|5
1764173740000|2025-11-26 16:15:40||243.39||243.39||243.39||243.39|1
1764173760000|2025-11-26 16:16:00|||||||||105
1764173770000|2025-11-26 16:16:10|||||||||72
1764173780000|2025-11-26 16:16:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|99
1764173800000|2025-11-26 16:16:40|243.47|243.39|243.47|243.39|243.52|243.39|243.47|243.39|109
1764173810000|2025-11-26 16:16:50|||||||||14
1764173820000|2025-11-26 16:17:00|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.44|34
1764173850000|2025-11-26 16:17:30|||||||||2
1764173860000|2025-11-26 16:17:40|243.47|243.39|243.52|243.39|243.52|243.44|243.47|243.39|64
1764173870000|2025-11-26 16:17:50|243.47|243.44|243.52|243.44|243.52|243.44|243.47|243.44|0
1764173910000|2025-11-26 16:18:30|||||||||150
1764173920000|2025-11-26 16:18:40|||||||||2
1764173930000|2025-11-26 16:18:50|243.57|243.49|243.57|243.44|243.57|243.49|243.57|243.44|98
1764173940000|2025-11-26 16:19:00||243.49||243.49||243.49||243.44|12
1764173950000|2025-11-26 16:19:10|||||||||89
1764173970000|2025-11-26 16:19:30|||||||||3
1764173980000|2025-11-26 16:19:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|26
1764173990000|2025-11-26 16:19:50|||||||||14
1764174000000|2025-11-26 16:20:00|||||||||47
1764174010000|2025-11-26 16:20:10|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|44
1764174030000|2025-11-26 16:20:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|38
1764174040000|2025-11-26 16:20:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|68
1764174050000|2025-11-26 16:20:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|35
1764174060000|2025-11-26 16:21:00|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|62
1764174070000|2025-11-26 16:21:10|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|61
1764174080000|2025-11-26 16:21:20|||||||||30
1764174090000|2025-11-26 16:21:30|||||||||19
1764174100000|2025-11-26 16:21:40|243.52|243.44|243.52|243.44|243.52|243.49|243.52|243.44|132
1764174110000|2025-11-26 16:21:50|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|50
1764174120000|2025-11-26 16:22:00|||||||||3
1764174130000|2025-11-26 16:22:10|243.67||243.62||243.67||243.62||39
1764174140000|2025-11-26 16:22:20|||||||||3
1764174150000|2025-11-26 16:22:30|||||||||2
1764174160000|2025-11-26 16:22:40|||||||||15
1764174170000|2025-11-26 16:22:50|||||||||6
1764174180000|2025-11-26 16:23:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.44|215
1764174190000|2025-11-26 16:23:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|20
1764174200000|2025-11-26 16:23:20|||||||||58
1764174210000|2025-11-26 16:23:30|243.57|243.49|243.57|243.49|243.62|243.54|243.57|243.49|7
1764174230000|2025-11-26 16:23:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|34
1764174250000|2025-11-26 16:24:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|83
1764174270000|2025-11-26 16:24:30|||||||||27
1764174280000|2025-11-26 16:24:40|||||||||10
1764174290000|2025-11-26 16:24:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|195
1764174300000|2025-11-26 16:25:00|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|61
1764174310000|2025-11-26 16:25:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|47
1764174320000|2025-11-26 16:25:20|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|324
1764174330000|2025-11-26 16:25:30|||||||||8
1764174340000|2025-11-26 16:25:40|||||||||5
1764174350000|2025-11-26 16:25:50|||||||||15
1764174360000|2025-11-26 16:26:00|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.39|103
1764174370000|2025-11-26 16:26:10|||||||||12
1764174380000|2025-11-26 16:26:20|||||||||99
1764174390000|2025-11-26 16:26:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|34
1764174400000|2025-11-26 16:26:40|||||||||16
1764174410000|2025-11-26 16:26:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|26
1764174420000|2025-11-26 16:27:00|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|189
1764174430000|2025-11-26 16:27:10|243.57||243.52||243.57||243.52||5
1764174440000|2025-11-26 16:27:20|||||||||7
1764174450000|2025-11-26 16:27:30|||||||||1
1764174460000|2025-11-26 16:27:40|||||||||52
1764174470000|2025-11-26 16:27:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|57
1764174480000|2025-11-26 16:28:00|||||||||54
1764174490000|2025-11-26 16:28:10|||||||||36
1764174500000|2025-11-26 16:28:20|||||||||10
1764174510000|2025-11-26 16:28:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|186
1764174520000|2025-11-26 16:28:40|||||||||30
1764174530000|2025-11-26 16:28:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|48
1764174540000|2025-11-26 16:29:00|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|66
1764174550000|2025-11-26 16:29:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|66
1764174560000|2025-11-26 16:29:20|||||||||5
1764174570000|2025-11-26 16:29:30|||||||||108
1764174580000|2025-11-26 16:29:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|67
1764174590000|2025-11-26 16:29:50|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|134
1764174600000|2025-11-26 16:30:00|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|633
1764174610000|2025-11-26 16:30:10|243.27|243.19|243.27|243.19|243.27|243.24|243.27|243.19|225
1764174620000|2025-11-26 16:30:20|||||||||6
1764174630000|2025-11-26 16:30:30|243.22|243.14|243.27|243.14|243.27|243.19|243.22|243.14|331
1764174640000|2025-11-26 16:30:40|243.22|243.19|243.17|243.09|243.22|243.19|243.17|243.09|362
1764174650000|2025-11-26 16:30:50|243.22|243.04|243.12|243.04|243.22|243.04|243.12|243.04|43
1764174660000|2025-11-26 16:31:00|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|71
1764174670000|2025-11-26 16:31:10|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|516
1764174680000|2025-11-26 16:31:20|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|102
1764174690000|2025-11-26 16:31:30|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|245
1764174700000|2025-11-26 16:31:40|||||||||222
1764174710000|2025-11-26 16:31:50|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|374
1764174720000|2025-11-26 16:32:00|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|103
1764174730000|2025-11-26 16:32:10|||||||||64
1764174740000|2025-11-26 16:32:20|243.12|243.04|243.07|242.99|243.12|243.09|243.07|242.99|349
1764174750000|2025-11-26 16:32:30|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|258
1764174760000|2025-11-26 16:32:40|||||||||3
1764174770000|2025-11-26 16:32:50|||||||||94
1764174780000|2025-11-26 16:33:00|||||||||199
1764174790000|2025-11-26 16:33:10|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|232
1764174800000|2025-11-26 16:33:20|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|909
1764174810000|2025-11-26 16:33:30|||||||||145
1764174820000|2025-11-26 16:33:40|||||||||98
1764174830000|2025-11-26 16:33:50|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|149
1764174840000|2025-11-26 16:34:00|||||||||281
1764174850000|2025-11-26 16:34:10|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|352
1764174860000|2025-11-26 16:34:20|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.04|272
1764174870000|2025-11-26 16:34:30|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|368
1764174880000|2025-11-26 16:34:40|243.12|243.04|243.12|243.04|243.12|243.04|243.07|242.99|474
1764174890000|2025-11-26 16:34:50|243.17|242.99|243.37|243.29|243.37|243.29|243.12|242.99|1017
1764174900000|2025-11-26 16:35:00|243.42|243.24|243.37|243.29|243.42|243.29|243.37|243.24|264
1764174910000|2025-11-26 16:35:10|243.42||243.37||243.42||243.37||310
1764174920000|2025-11-26 16:35:20|||||||||207
1764174930000|2025-11-26 16:35:30|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|111
1764174940000|2025-11-26 16:35:40|243.32|243.24|243.32|243.24|243.32|243.29|243.32|243.24|328
1764174950000|2025-11-26 16:35:50|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|43
1764174960000|2025-11-26 16:36:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|9
1764174970000|2025-11-26 16:36:10|||||||||82
1764174980000|2025-11-26 16:36:20|||||||||17
1764174990000|2025-11-26 16:36:30|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|95
1764175000000|2025-11-26 16:36:40|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|66
1764175010000|2025-11-26 16:36:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|33
1764175040000|2025-11-26 16:37:20|||||||||14
1764175050000|2025-11-26 16:37:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|151
1764175060000|2025-11-26 16:37:40|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|51
1764175070000|2025-11-26 16:37:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|19
1764175080000|2025-11-26 16:38:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|88
1764175090000|2025-11-26 16:38:10|||||||||2
1764175100000|2025-11-26 16:38:20|||||||||29
1764175110000|2025-11-26 16:38:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|35
1764175120000|2025-11-26 16:38:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|30
1764175140000|2025-11-26 16:39:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|10
1764175150000|2025-11-26 16:39:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|200
1764175170000|2025-11-26 16:39:30|||||||||59
1764175180000|2025-11-26 16:39:40|||||||||20
1764175190000|2025-11-26 16:39:50|||||||||36
1764175200000|2025-11-26 16:40:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|124
1764175210000|2025-11-26 16:40:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|11
1764175230000|2025-11-26 16:40:30|243.57|243.49|243.67|243.54|243.67|243.54|243.57|243.49|37
1764175240000|2025-11-26 16:40:40|243.72|243.59|243.67|243.59|243.72|243.59|243.67|243.59|10
1764175250000|2025-11-26 16:40:50|243.62|243.54|243.62|243.54|243.67|243.54|243.62|243.54|24
1764175260000|2025-11-26 16:41:00|||||||||23
1764175270000|2025-11-26 16:41:10|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|13
1764175280000|2025-11-26 16:41:20|243.72|243.64|243.72|243.64|243.72|243.64|243.67|243.64|13
1764175290000|2025-11-26 16:41:30|||||||||16
1764175300000|2025-11-26 16:41:40|243.77||243.72||243.77||243.72||30
1764175330000|2025-11-26 16:42:10|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|73
1764175340000|2025-11-26 16:42:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|13
1764175350000|2025-11-26 16:42:30|243.67||243.62||243.67||243.62||13
1764175360000|2025-11-26 16:42:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|28
1764175370000|2025-11-26 16:42:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|72
1764175380000|2025-11-26 16:43:00|243.67||243.62||243.67||243.62||0
1764175400000|2025-11-26 16:43:20|||||||||30
1764175430000|2025-11-26 16:43:50|||||||||9
1764175440000|2025-11-26 16:44:00|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|23
1764175470000|2025-11-26 16:44:30|||||||||1
1764175480000|2025-11-26 16:44:40|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|121
1764175490000|2025-11-26 16:44:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|168
1764175500000|2025-11-26 16:45:00||243.39||243.44||243.44||243.39|25
1764175510000|2025-11-26 16:45:10||243.39||243.44||243.44||243.39|0
1764175550000|2025-11-26 16:45:50|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|1
1764175560000|2025-11-26 16:46:00|243.57||243.57||243.57||243.57||3
1764175570000|2025-11-26 16:46:10|243.52||243.52||243.52||243.52||0
1764175580000|2025-11-26 16:46:20||243.39||243.44||243.44||243.39|0
1764175590000|2025-11-26 16:46:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1764175620000|2025-11-26 16:47:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|5
1764175630000|2025-11-26 16:47:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|5
1764175660000|2025-11-26 16:47:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|4
1764175670000|2025-11-26 16:47:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|4
1764175680000|2025-11-26 16:48:00|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|156
1764175690000|2025-11-26 16:48:10|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.39|0
1764175720000|2025-11-26 16:48:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1764175730000|2025-11-26 16:48:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|7
1764175740000|2025-11-26 16:49:00||243.34||243.39||243.39||243.34|1
1764175770000|2025-11-26 16:49:30|243.52||243.47||243.52||243.47||0
1764175780000|2025-11-26 16:49:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|18
1764175790000|2025-11-26 16:49:50|243.47|243.39|243.47|243.39|243.52|243.39|243.47|243.39|1
1764175800000|2025-11-26 16:50:00|243.52||243.47||243.52||243.47||12
1764175810000|2025-11-26 16:50:10|||||||||33
1764175830000|2025-11-26 16:50:30|||||||||1
1764175850000|2025-11-26 16:50:50|||||||||10
1764175860000|2025-11-26 16:51:00||243.34||243.39||243.39||243.34|2
1764175880000|2025-11-26 16:51:20|243.52|243.44|243.52|243.39|243.52|243.44|243.52|243.39|2
1764175890000|2025-11-26 16:51:30||243.44||243.44||243.44||243.44|0
1764175930000|2025-11-26 16:52:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|7
1764175970000|2025-11-26 16:52:50|||||||||2
1764175990000|2025-11-26 16:53:10|||||||||2
1764176000000|2025-11-26 16:53:20|243.52|243.44|243.52|243.44|243.57|243.49|243.52|243.44|46
1764176030000|2025-11-26 16:53:50|||||||||39
1764176040000|2025-11-26 16:54:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|1
1764176060000|2025-11-26 16:54:20|||||||||2
1764176080000|2025-11-26 16:54:40|||||||||1
1764176100000|2025-11-26 16:55:00|243.52||243.47||243.52||243.47||4
1764176110000|2025-11-26 16:55:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|6
1764176120000|2025-11-26 16:55:20|||||||||4
1764176150000|2025-11-26 16:55:50|||||||||2
1764176170000|2025-11-26 16:56:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|7
1764176180000|2025-11-26 16:56:20|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|10
1764176210000|2025-11-26 16:56:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|9
1764176230000|2025-11-26 16:57:10|243.57||243.52||243.57||243.52||3
1764176270000|2025-11-26 16:57:50|||||||||2
1764176290000|2025-11-26 16:58:10|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|6
1764176310000|2025-11-26 16:58:30|243.57||243.57||243.57||243.57||0
1764176320000|2025-11-26 16:58:40|243.52||243.52||243.57||243.52||0
1764176330000|2025-11-26 16:58:50|||||||||1
1764176350000|2025-11-26 16:59:10|||||||||3
1764176380000|2025-11-26 16:59:40|||||||||3
1764176420000|2025-11-26 17:00:20|||||||||2
1764176430000|2025-11-26 17:00:30|||||||||15
1764176440000|2025-11-26 17:00:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1764176450000|2025-11-26 17:00:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|18
1764176470000|2025-11-26 17:01:10|243.57||243.57||243.57||243.57||3
1764176480000|2025-11-26 17:01:20|243.52||243.52||243.57||243.52||6
1764176510000|2025-11-26 17:01:50|||||||||2
1764176540000|2025-11-26 17:02:20|||||||||3
1764176560000|2025-11-26 17:02:40|243.57||243.52||243.57||243.52||7
1764176570000|2025-11-26 17:02:50|243.57||243.52||243.57||243.52||0
1764176580000|2025-11-26 17:03:00|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|130
1764176590000|2025-11-26 17:03:10|243.57|243.49|243.57|243.44|243.57|243.49|243.57|243.44|2
1764176600000|2025-11-26 17:03:20||243.49||243.49||243.49||243.49|2
1764176610000|2025-11-26 17:03:30||243.44||243.44||243.49||243.44|3
1764176630000|2025-11-26 17:03:50|243.52||243.52||243.52||243.52||0
1764176650000|2025-11-26 17:04:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|80
1764176660000|2025-11-26 17:04:20|||||||||1
1764176670000|2025-11-26 17:04:30|||||||||2
1764176680000|2025-11-26 17:04:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|17
1764176710000|2025-11-26 17:05:10|||||||||3
1764176730000|2025-11-26 17:05:30|||||||||1
1764176760000|2025-11-26 17:06:00|243.47|243.39|243.47|243.34|243.47|243.39|243.42|243.34|4
1764176770000|2025-11-26 17:06:10|243.42|243.39|243.47|243.34|243.47|243.39|243.42|243.34|0
1764176780000|2025-11-26 17:06:20||243.39||243.39||243.39||243.39|0
1764176810000|2025-11-26 17:06:50|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|6
1764176820000|2025-11-26 17:07:00||243.29||243.34||243.34||243.29|0
1764176830000|2025-11-26 17:07:10||243.29||243.29||243.29||243.29|1
1764176840000|2025-11-26 17:07:20||243.34||243.34||243.34||243.34|0
1764176850000|2025-11-26 17:07:30||243.29||243.29||243.29||243.29|2
1764176860000|2025-11-26 17:07:40|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.34|0
1764176880000|2025-11-26 17:08:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|3
1764176890000|2025-11-26 17:08:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|16
1764176900000|2025-11-26 17:08:20|243.37||243.32||243.37||243.32||0
1764176910000|2025-11-26 17:08:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|33
1764176920000|2025-11-26 17:08:40|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.24|0
1764176960000|2025-11-26 17:09:20|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.29|2
1764176970000|2025-11-26 17:09:30|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|49
1764176980000|2025-11-26 17:09:40|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|1
1764176990000|2025-11-26 17:09:50|243.32||243.37||243.37||243.32||0
1764177000000|2025-11-26 17:10:00|243.32|243.29|243.37|243.24|243.37|243.29|243.32|243.24|3
1764177010000|2025-11-26 17:10:10||243.29||243.29||243.29||243.29|0
1764177030000|2025-11-26 17:10:30|243.42||243.37||243.42||243.37||0
1764177040000|2025-11-26 17:10:40|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.34|2
1764177070000|2025-11-26 17:11:10|||||||||2
1764177100000|2025-11-26 17:11:40|||||||||1
1764177120000|2025-11-26 17:12:00|||||||||3
1764177130000|2025-11-26 17:12:10|||||||||2
1764177150000|2025-11-26 17:12:30|||||||||2
1764177180000|2025-11-26 17:13:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|2
1764177210000|2025-11-26 17:13:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|8
1764177220000|2025-11-26 17:13:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|1
1764177310000|2025-11-26 17:15:10|243.32|243.24|243.32|243.24|243.37|243.29|243.32|243.24|9
1764177350000|2025-11-26 17:15:50|243.37||243.37||243.37||243.37||5
1764177360000|2025-11-26 17:16:00|243.32|243.29|243.32|243.24|243.32|243.29|243.32|243.24|2
1764177380000|2025-11-26 17:16:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|2
1764177410000|2025-11-26 17:16:50||243.24||243.29||243.29||243.24|0
1764177420000|2025-11-26 17:17:00|||||||||10
1764177430000|2025-11-26 17:17:10|||||||||2
1764177470000|2025-11-26 17:17:50|||||||||1
1764177480000|2025-11-26 17:18:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|1
1764177520000|2025-11-26 17:18:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|3
1764177570000|2025-11-26 17:19:30||243.14||243.14||243.14||243.14|51
1764177580000|2025-11-26 17:19:40|243.22|243.19|243.22|243.14|243.22|243.19|243.22|243.14|0
1764177600000|2025-11-26 17:20:00|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.14|4
1764177630000|2025-11-26 17:20:30|243.32||243.32||243.32||243.32||8
1764177640000|2025-11-26 17:20:40|243.27||243.27||243.27||243.27||2
1764177650000|2025-11-26 17:20:50|||||||||2
1764177660000|2025-11-26 17:21:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|6
1764177680000|2025-11-26 17:21:20|||||||||1
1764177690000|2025-11-26 17:21:30|||||||||2
1764177710000|2025-11-26 17:21:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|3
1764177720000|2025-11-26 17:22:00|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|6
1764177730000|2025-11-26 17:22:10|243.32||243.32||243.32||243.32||0
1764177780000|2025-11-26 17:23:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|9
1764177820000|2025-11-26 17:23:40|||||||||1
1764177830000|2025-11-26 17:23:50|||||||||1
1764177840000|2025-11-26 17:24:00|||||||||3
1764177870000|2025-11-26 17:24:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|7
1764177900000|2025-11-26 17:25:00|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|53
1764177920000|2025-11-26 17:25:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|3
1764177940000|2025-11-26 17:25:40|243.42||243.42||243.42||243.42||12
1764177950000|2025-11-26 17:25:50|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.34|4
1764177960000|2025-11-26 17:26:00|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.29|13
1764177970000|2025-11-26 17:26:10|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|7
1764177980000|2025-11-26 17:26:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1764177990000|2025-11-26 17:26:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|0
1764178020000|2025-11-26 17:27:00|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|6
1764178030000|2025-11-26 17:27:10|||||||||1
1764178050000|2025-11-26 17:27:30|||||||||2
1764178070000|2025-11-26 17:27:50||243.24||243.24||243.24||243.24|4
1764178080000|2025-11-26 17:28:00|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|4
1764178110000|2025-11-26 17:28:30|||||||||1
1764178120000|2025-11-26 17:28:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|1
1764178130000|2025-11-26 17:28:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|4
1764178160000|2025-11-26 17:29:20|||||||||3
1764178170000|2025-11-26 17:29:30|||||||||1
1764178200000|2025-11-26 17:30:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|8
1764178220000|2025-11-26 17:30:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|8
1764178240000|2025-11-26 17:30:40|||||||||2
1764178260000|2025-11-26 17:31:00||243.34||243.34||243.34||243.34|1
1764178270000|2025-11-26 17:31:10||243.39||243.39||243.39||243.39|0
1764178310000|2025-11-26 17:31:50|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|9
1764178380000|2025-11-26 17:33:00|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|1
1764178390000|2025-11-26 17:33:10|||||||||1
1764178410000|2025-11-26 17:33:30|||||||||3
1764178430000|2025-11-26 17:33:50|||||||||2
1764178440000|2025-11-26 17:34:00|243.47|243.39|243.52|243.39|243.52|243.44|243.47|243.39|100
1764178450000|2025-11-26 17:34:10||243.44||243.39||243.44||243.39|0
1764178460000|2025-11-26 17:34:20|243.47||243.52||243.52||243.47||2
1764178470000|2025-11-26 17:34:30|243.47|243.44|243.52|243.39|243.52|243.44|243.47|243.39|1
1764178480000|2025-11-26 17:34:40||243.44||243.44||243.44||243.44|0
1764178510000|2025-11-26 17:35:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|5
1764178520000|2025-11-26 17:35:20|||||||||3
1764178560000|2025-11-26 17:36:00|243.52|243.44|243.52|243.44|243.57|243.44|243.52|243.44|2
1764178570000|2025-11-26 17:36:10|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|1
1764178580000|2025-11-26 17:36:20|243.57||243.52||243.57||243.52||1
1764178600000|2025-11-26 17:36:40|243.47|243.39|243.52|243.39|243.52|243.44|243.47|243.39|2
1764178610000|2025-11-26 17:36:50|243.47|243.44|243.52|243.44|243.52|243.44|243.47|243.44|2
1764178620000|2025-11-26 17:37:00||243.39||243.39||243.44||243.39|0
1764178630000|2025-11-26 17:37:10|243.47||243.47||243.47||243.47||0
1764178640000|2025-11-26 17:37:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|1
1764178650000|2025-11-26 17:37:30|243.47|243.39|243.52|243.39|243.52|243.39|243.47|243.39|3
1764178660000|2025-11-26 17:37:40|243.47||243.47||243.47||243.47||0
1764178670000|2025-11-26 17:37:50|||||||||1
1764178680000|2025-11-26 17:38:00||243.34||243.39||243.39||243.34|0
1764178690000|2025-11-26 17:38:10|||||||||2
1764178720000|2025-11-26 17:38:40|||||||||3
1764178740000|2025-11-26 17:39:00|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|2
1764178760000|2025-11-26 17:39:20|243.57||243.57||243.57||243.57||6
1764178770000|2025-11-26 17:39:30|243.52|243.49|243.52|243.44|243.57|243.49|243.52|243.44|3
1764178780000|2025-11-26 17:39:40|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.44|1
1764178790000|2025-11-26 17:39:50||243.44||243.49||243.49||243.44|0
1764178810000|2025-11-26 17:40:10|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|5
1764178820000|2025-11-26 17:40:20|243.62||243.57||243.62||243.57||1
1764178830000|2025-11-26 17:40:30|243.62||243.62||243.62||243.62||1
1764178840000|2025-11-26 17:40:40|243.57||243.57||243.57||243.57||0
1764178860000|2025-11-26 17:41:00|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|2
1764178870000|2025-11-26 17:41:10||243.44||243.49||243.49||243.44|0
1764178890000|2025-11-26 17:41:30|||||||||1
1764178910000|2025-11-26 17:41:50|||||||||3
1764178920000|2025-11-26 17:42:00|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|1
1764178930000|2025-11-26 17:42:10|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|8
1764178960000|2025-11-26 17:42:40||243.49||243.49||243.49||243.49|2
1764178980000|2025-11-26 17:43:00|243.57|243.54|243.57|243.49|243.57|243.54|243.57|243.49|0
1764178990000|2025-11-26 17:43:10|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|2
1764179000000|2025-11-26 17:43:20||243.54||243.54||243.54||243.54|0
1764179010000|2025-11-26 17:43:30||243.49||243.54||243.54||243.49|0
1764179060000|2025-11-26 17:44:20|||||||||1
1764179070000|2025-11-26 17:44:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|5
1764179080000|2025-11-26 17:44:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|3
1764179100000|2025-11-26 17:45:00|243.67||243.67||243.67||243.67||1
1764179110000|2025-11-26 17:45:10|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.54|1
1764179150000|2025-11-26 17:45:50|||||||||2
1764179200000|2025-11-26 17:46:40|||||||||3
1764179220000|2025-11-26 17:47:00|243.72||243.67||243.72||243.67||26
1764179310000|2025-11-26 17:48:30|||||||||2
1764179320000|2025-11-26 17:48:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|2
1764179340000|2025-11-26 17:49:00|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|1
1764179350000|2025-11-26 17:49:10|243.57||243.52||243.57||243.52||2
1764179390000|2025-11-26 17:49:50|||||||||9
1764179440000|2025-11-26 17:50:40|||||||||1
1764179460000|2025-11-26 17:51:00|||||||||1
1764179490000|2025-11-26 17:51:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|4
1764179520000|2025-11-26 17:52:00|||||||||3
1764179560000|2025-11-26 17:52:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|2
1764179580000|2025-11-26 17:53:00|||||||||1
1764179620000|2025-11-26 17:53:40|||||||||2
1764179640000|2025-11-26 17:54:00|||||||||1
1764179660000|2025-11-26 17:54:20|243.57||243.57||243.57||243.57||3
1764179670000|2025-11-26 17:54:30||243.49||243.49||243.49||243.49|0
1764179700000|2025-11-26 17:55:00|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|1
1764179730000|2025-11-26 17:55:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|2
1764179750000|2025-11-26 17:55:50||243.44||243.49||243.49||243.44|0
1764179780000|2025-11-26 17:56:20|243.62||243.62||243.62||243.62||4
1764179790000|2025-11-26 17:56:30||243.54||243.54||243.54||243.54|0
1764179860000|2025-11-26 17:57:40|||||||||25
1764179880000|2025-11-26 17:58:00|||||||||2
1764179900000|2025-11-26 17:58:20|||||||||2
1764179910000|2025-11-26 17:58:30||243.49||243.49||243.54||243.49|0
1764179920000|2025-11-26 17:58:40||243.54||243.49||243.54||243.49|0
1764179930000|2025-11-26 17:58:50||243.54||243.49||243.54||243.49|1
1764179940000|2025-11-26 17:59:00|243.57||243.57||243.57||243.57||0
1764179960000|2025-11-26 17:59:20|||||||||1
1764179990000|2025-11-26 17:59:50|||||||||1
1764180000000|2025-11-26 18:00:00|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|10
1764180020000|2025-11-26 18:00:20|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|3
1764180030000|2025-11-26 18:00:30|243.62||243.62||243.62||243.62||1
1764180060000|2025-11-26 18:01:00||243.54||243.54||243.54||243.54|0
1764180090000|2025-11-26 18:01:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|2
1764180110000|2025-11-26 18:01:50|||||||||3
1764180150000|2025-11-26 18:02:30|243.72||243.72||243.72||243.72||3
1764180180000|2025-11-26 18:03:00|||||||||2
1764180200000|2025-11-26 18:03:20|||||||||25
1764180220000|2025-11-26 18:03:40|||||||||1
1764180240000|2025-11-26 18:04:00|||||||||2
1764180290000|2025-11-26 18:04:50|||||||||1
1764180300000|2025-11-26 18:05:00|243.67||243.67||243.67||243.67||0
1764180310000|2025-11-26 18:05:10|||||||||2
1764180350000|2025-11-26 18:05:50|||||||||1
1764180360000|2025-11-26 18:06:00||243.54||243.54||243.54||243.54|2
1764180370000|2025-11-26 18:06:10||243.59||243.59||243.59||243.59|0
1764180390000|2025-11-26 18:06:30|||||||||2
1764180410000|2025-11-26 18:06:50||243.54||243.54||243.54||243.54|1
1764180470000|2025-11-26 18:07:50||243.59||243.54||243.59||243.54|2
1764180500000|2025-11-26 18:08:20||243.59||243.59||243.59||243.59|4
1764180520000|2025-11-26 18:08:40|||||||||2
1764180550000|2025-11-26 18:09:10|243.62|243.54|243.42|243.34|243.62|243.54|243.37|243.29|116
1764180560000|2025-11-26 18:09:20|243.47|243.24|243.27|243.19|243.47|243.24|243.27|243.14|54
1764180570000|2025-11-26 18:09:30|243.22|243.14|243.22|243.09|243.27|243.19|243.22|243.09|9
1764180580000|2025-11-26 18:09:40|243.27|243.14|243.22|243.14|243.27|243.14|243.22|243.14|2
1764180590000|2025-11-26 18:09:50|243.27|243.19|243.27|243.19|243.32|243.24|243.27|243.19|23
1764180600000|2025-11-26 18:10:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|10
1764180630000|2025-11-26 18:10:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|3
1764180640000|2025-11-26 18:10:40||243.24||243.24||243.24||243.24|1
1764180660000|2025-11-26 18:11:00||243.29||243.24||243.29||243.24|0
1764180670000|2025-11-26 18:11:10|243.32||243.37||243.37||243.32||1
1764180680000|2025-11-26 18:11:20|243.32||243.37||243.37||243.32||1
1764180690000|2025-11-26 18:11:30|243.32|243.19|243.27|243.14|243.32|243.19|243.27|243.14|4
1764180700000|2025-11-26 18:11:40||243.19||243.19||243.19||243.19|0
1764180710000|2025-11-26 18:11:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|1
1764180720000|2025-11-26 18:12:00|||||||||2
1764180730000|2025-11-26 18:12:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|8
1764180740000|2025-11-26 18:12:20|||||||||2
1764180760000|2025-11-26 18:12:40|||||||||2
1764180770000|2025-11-26 18:12:50|||||||||2
1764180780000|2025-11-26 18:13:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|8
1764180790000|2025-11-26 18:13:10|243.37||243.37||243.37||243.37||1
1764180800000|2025-11-26 18:13:20||243.29||243.29||243.29||243.29|0
1764180810000|2025-11-26 18:13:30|243.42||243.42||243.42||243.42||2
1764180820000|2025-11-26 18:13:40|243.37||243.37||243.37||243.37||0
1764180830000|2025-11-26 18:13:50|||||||||2
1764180840000|2025-11-26 18:14:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|2
1764180850000|2025-11-26 18:14:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|3
1764180870000|2025-11-26 18:14:30|||||||||2
1764180880000|2025-11-26 18:14:40|||||||||2
1764180890000|2025-11-26 18:14:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|1
1764180900000|2025-11-26 18:15:00|||||||||2
1764180910000|2025-11-26 18:15:10|243.57||243.57||243.57||243.57||1
1764180920000|2025-11-26 18:15:20|243.52||243.52||243.52||243.52||2
1764180950000|2025-11-26 18:15:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|9
1764180970000|2025-11-26 18:16:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|2
1764180980000|2025-11-26 18:16:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|1
1764180990000|2025-11-26 18:16:30|243.52||243.52||243.52||243.52||1
1764181020000|2025-11-26 18:17:00|243.47||243.47||243.47||243.47||0
1764181040000|2025-11-26 18:17:20|243.52||243.52||243.52||243.52||1
1764181050000|2025-11-26 18:17:30||243.44||243.44||243.44||243.44|0
1764181070000|2025-11-26 18:17:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|2
1764181150000|2025-11-26 18:19:10||243.34||243.34||243.34||243.34|0
1764181200000|2025-11-26 18:20:00|243.42||243.42||243.42||243.42||0
1764181230000|2025-11-26 18:20:30|||||||||1
1764181240000|2025-11-26 18:20:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|1
1764181260000|2025-11-26 18:21:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|1
1764181280000|2025-11-26 18:21:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|1
1764181310000|2025-11-26 18:21:50|243.52||243.52||243.52||243.52||1
1764181320000|2025-11-26 18:22:00|243.57|243.44|243.57|243.44|243.57|243.44|243.57|243.44|1
1764181340000|2025-11-26 18:22:20||243.49||243.49||243.49||243.49|0
1764181380000|2025-11-26 18:23:00|243.62||243.62||243.62||243.62||1
1764181420000|2025-11-26 18:23:40|||||||||2
1764181440000|2025-11-26 18:24:00|243.57||243.57||243.57||243.57||0
1764181470000|2025-11-26 18:24:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|2
1764181490000|2025-11-26 18:24:50|243.57||243.57||243.57||243.57||1
1764181500000|2025-11-26 18:25:00|243.52||243.52||243.52||243.52||0
1764181510000|2025-11-26 18:25:10|243.57||243.57||243.57||243.57||1
1764181540000|2025-11-26 18:25:40||243.49||243.49||243.49||243.49|0
1764181590000|2025-11-26 18:26:30|243.62||243.62||243.62||243.62||1
1764181600000|2025-11-26 18:26:40||243.54||243.54||243.54||243.54|0
1764181610000|2025-11-26 18:26:50|243.67||243.62||243.67||243.62||1
1764181620000|2025-11-26 18:27:00|243.67||243.67||243.67||243.67||1
1764181630000|2025-11-26 18:27:10|243.62||243.62||243.62||243.62||0
1764181650000|2025-11-26 18:27:30|||||||||1
1764181670000|2025-11-26 18:27:50|243.67||243.67||243.67||243.67||1
1764181690000|2025-11-26 18:28:10|243.62||243.62||243.62||243.62||0
1764181700000|2025-11-26 18:28:20|||||||||1
1764181750000|2025-11-26 18:29:10|||||||||4
1764181760000|2025-11-26 18:29:20||243.49||243.49||243.49||243.49|2
1764181820000|2025-11-26 18:30:20|243.57||243.57||243.57||243.57||0
1764181860000|2025-11-26 18:31:00|||||||||2
1764181880000|2025-11-26 18:31:20|243.52|243.44|243.57|243.44|243.57|243.44|243.52|243.44|10
1764181920000|2025-11-26 18:32:00|243.52||243.52||243.52||243.52||0
1764181970000|2025-11-26 18:32:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|7
1764182010000|2025-11-26 18:33:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|22
1764182030000|2025-11-26 18:33:50|||||||||98
1764182040000|2025-11-26 18:34:00||243.39||243.39||243.39||243.39|7
1764182090000|2025-11-26 18:34:50|243.47|243.44|243.52|243.39|243.52|243.44|243.47|243.39|2
1764182100000|2025-11-26 18:35:00|243.47||243.52||243.52||243.47||0
1764182130000|2025-11-26 18:35:30|243.47||243.47||243.47||243.47||0
1764182140000|2025-11-26 18:35:40|||||||||1
1764182220000|2025-11-26 18:37:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|8
1764182230000|2025-11-26 18:37:10|243.47||243.47||243.47||243.47||0
1764182240000|2025-11-26 18:37:20|243.42||243.42||243.42||243.42||0
1764182290000|2025-11-26 18:38:10||243.29||243.29||243.29||243.29|4
1764182310000|2025-11-26 18:38:30||243.34||243.34||243.34||243.34|0
1764182320000|2025-11-26 18:38:40|243.47||243.47||243.47||243.47||1
1764182340000|2025-11-26 18:39:00|243.42||243.47||243.47||243.42||1
1764182390000|2025-11-26 18:39:50||243.39||243.39||243.39||243.39|0
1764182400000|2025-11-26 18:40:00|243.52||243.47||243.52||243.47||7
1764182410000|2025-11-26 18:40:10|243.52||243.52||243.52||243.47||0
1764182430000|2025-11-26 18:40:30|243.47||243.52||243.52||243.47||0
1764182440000|2025-11-26 18:40:40|243.47||243.47||243.47||243.47||0
1764182450000|2025-11-26 18:40:50|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|3
1764182510000|2025-11-26 18:41:50|243.52||243.52||243.52||243.52||7
1764182570000|2025-11-26 18:42:50|243.47||243.47||243.47||243.47||0
1764182580000|2025-11-26 18:43:00|243.52||243.47||243.52||243.47||5
1764182600000|2025-11-26 18:43:20||243.34||243.34||243.34||243.34|4
1764182630000|2025-11-26 18:43:50|243.42||243.42||243.42||243.42||0
1764182660000|2025-11-26 18:44:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|6
1764182670000|2025-11-26 18:44:30||243.24||243.24||243.24||243.24|1
1764182720000|2025-11-26 18:45:20|243.32||243.32||243.32||243.32||2
1764182730000|2025-11-26 18:45:30||243.19||243.19||243.19||243.19|0
1764182760000|2025-11-26 18:46:00|243.37|243.24|243.37|243.24|243.37|243.24|243.37|243.24|1
1764182770000|2025-11-26 18:46:10|243.42|243.29|243.42|243.29|243.42|243.29|243.42|243.29|0
1764182820000|2025-11-26 18:47:00||243.34||243.34||243.34||243.34|0
1764182870000|2025-11-26 18:47:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|1
1764182880000|2025-11-26 18:48:00|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|2
1764182890000|2025-11-26 18:48:10|243.52||243.52||243.52||243.52||4
1764182930000|2025-11-26 18:48:50||243.44||243.44||243.44||243.44|0
1764182970000|2025-11-26 18:49:30|243.57||243.52||243.57||243.52||4
1764182980000|2025-11-26 18:49:40|243.57||243.57||243.57||243.57||0
1764182990000|2025-11-26 18:49:50||243.49||243.49||243.49||243.49|0
1764183000000|2025-11-26 18:50:00|||||||||1
1764183010000|2025-11-26 18:50:10|243.62||243.62||243.62||243.62||0
1764183020000|2025-11-26 18:50:20|243.57||243.57||243.57||243.57||0
1764183030000|2025-11-26 18:50:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|1
1764183040000|2025-11-26 18:50:40|243.57||243.57||243.57||243.57||0
1764183060000|2025-11-26 18:51:00|243.52||243.52||243.52||243.52||0
1764183080000|2025-11-26 18:51:20|243.57||243.57||243.57||243.52||1
1764183090000|2025-11-26 18:51:30|243.52|243.49|243.52|243.44|243.52|243.49|243.52|243.44|3
1764183120000|2025-11-26 18:52:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|4
1764183150000|2025-11-26 18:52:30||243.34||243.39||243.39||243.34|0
1764183180000|2025-11-26 18:53:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|3
1764183200000|2025-11-26 18:53:20|243.47||243.47||243.47||243.47||4
1764183240000|2025-11-26 18:54:00||243.39||243.39||243.39||243.39|0
1764183250000|2025-11-26 18:54:10|243.52||243.52||243.52||243.52||0
1764183270000|2025-11-26 18:54:30|243.47||243.47||243.47||243.47||0
1764183290000|2025-11-26 18:54:50|243.52||243.47||243.52||243.47||2
1764183300000|2025-11-26 18:55:00||243.34||243.34||243.34||243.34|0
1764183360000|2025-11-26 18:56:00|243.42|243.29|243.42|243.29|243.42|243.29|243.42|243.29|1
1764183370000|2025-11-26 18:56:10||243.34||243.34||243.34||243.34|0
1764183410000|2025-11-26 18:56:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1764183430000|2025-11-26 18:57:10|243.52||243.47||243.52||243.47||0
1764183440000|2025-11-26 18:57:20|243.52||243.47||243.52||243.47||3
1764183450000|2025-11-26 18:57:30|243.52||243.52||243.52||243.52||5
1764183460000|2025-11-26 18:57:40||243.44||243.44||243.44||243.44|0
1764183470000|2025-11-26 18:57:50|243.57||243.57||243.57||243.57||1
1764183510000|2025-11-26 18:58:30|243.62|243.49|243.62|243.49|243.62|243.49|243.62|243.49|0
1764183520000|2025-11-26 18:58:40|243.57||243.57||243.57||243.57||0
1764183590000|2025-11-26 18:59:50|243.62||243.62||243.62||243.62||1
1764183600000|2025-11-26 19:00:00|243.57||243.57||243.62||243.57||0
1764183610000|2025-11-26 19:00:10||243.44||243.49||243.49||243.44|0
1764183620000|2025-11-26 19:00:20|243.62||243.62||243.62||243.62||0
1764183650000|2025-11-26 19:00:50||243.54||243.54||243.54||243.54|0
1764183660000|2025-11-26 19:01:00|243.67||243.67||243.67||243.67||0
1764183800000|2025-11-26 19:03:20||243.59||243.59||243.59||243.59|0
1764183820000|2025-11-26 19:03:40|||||||||1
1764183830000|2025-11-26 19:03:50|243.62|243.54|243.67|243.54|243.67|243.54|243.62|243.54|1
1764183840000|2025-11-26 19:04:00|243.62||243.62||243.62||243.62||0
1764183850000|2025-11-26 19:04:10||243.49||243.49||243.49||243.49|0
1764183870000|2025-11-26 19:04:30|243.57||243.57||243.57||243.57||0
1764183890000|2025-11-26 19:04:50||243.44||243.44||243.44||243.44|0
1764183920000|2025-11-26 19:05:20||243.49||243.49||243.49||243.49|0
1764183940000|2025-11-26 19:05:40||243.44||243.49||243.49||243.44|0
1764183960000|2025-11-26 19:06:00||243.44||243.44||243.44||243.44|0
1764184030000|2025-11-26 19:07:10||243.49||243.49||243.49||243.49|0
1764184040000|2025-11-26 19:07:20|243.62||243.62||243.62||243.62||1
1764184080000|2025-11-26 19:08:00|243.57||243.57||243.57||243.57||0
1764184110000|2025-11-26 19:08:30||243.44||243.44||243.44||243.44|0
1764184170000|2025-11-26 19:09:30|243.52||243.52||243.52||243.52||0
1764184200000|2025-11-26 19:10:00|243.57||243.57||243.57||243.57||0
1764184230000|2025-11-26 19:10:30|243.52||243.52||243.52||243.52||0
1764184270000|2025-11-26 19:11:10||243.39||243.39||243.39||243.39|0
1764184300000|2025-11-26 19:11:40||243.44||243.44||243.44||243.44|0
1764184320000|2025-11-26 19:12:00|243.57||243.57||243.57||243.57||1
1764184440000|2025-11-26 19:14:00|243.62|243.49|243.62|243.49|243.62|243.49|243.62|243.49|0
1764184550000|2025-11-26 19:15:50||243.54||243.54||243.54||243.54|0
1764184560000|2025-11-26 19:16:00|||||||||2
1764184620000|2025-11-26 19:17:00|243.67||243.67||243.67||243.67||4
1764184700000|2025-11-26 19:18:20|243.62||243.67||243.67||243.62||0
1764184760000|2025-11-26 19:19:20|243.72|243.59|243.67|243.59|243.72|243.59|243.67|243.59|0
1764184810000|2025-11-26 19:20:10|243.72||243.72||243.72||243.72||0
1764184820000|2025-11-26 19:20:20|243.67||243.67||243.67||243.67||0
1764184830000|2025-11-26 19:20:30||243.54||243.54||243.54||243.54|0
1764184960000|2025-11-26 19:22:40|||||||||27
1764185010000|2025-11-26 19:23:30|243.72|243.59|243.72|243.64|243.72|243.64|243.72|243.59|1
1764185040000|2025-11-26 19:24:00|||||||||2
1764185090000|2025-11-26 19:24:50|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|11
1764185190000|2025-11-26 19:26:30|243.72||243.72||243.72||243.72||9
1764185310000|2025-11-26 19:28:30|243.67||243.67||243.67||243.67||1
1764185370000|2025-11-26 19:29:30|||||||||1
1764185420000|2025-11-26 19:30:20|243.72||243.72||243.72||243.72||8
1764185580000|2025-11-26 19:33:00||243.64||243.64||243.64||243.64|0
1764185640000|2025-11-26 19:34:00||243.59||243.59||243.59||243.59|1
1764185670000|2025-11-26 19:34:30|243.67||243.67||243.67||243.67||0
1764185680000|2025-11-26 19:34:40||243.54||243.54||243.54||243.54|0
1764185720000|2025-11-26 19:35:20|243.62|243.44|243.57|243.49|243.62|243.49|243.57|243.44|24
1764185740000|2025-11-26 19:35:40|243.62||243.62||243.62||243.62||3
1764185750000|2025-11-26 19:35:50|243.57||243.57||243.57||243.57||2
1764185760000|2025-11-26 19:36:00|243.62||243.62||243.62||243.62||0
1764185790000|2025-11-26 19:36:30|243.57||243.62||243.62||243.57||0
1764185820000|2025-11-26 19:37:00|243.57||243.57||243.57||243.57||0
1764185880000|2025-11-26 19:38:00||243.44||243.44||243.44||243.44|0
1764185890000|2025-11-26 19:38:10||243.49||243.49||243.49||243.49|0
1764185940000|2025-11-26 19:39:00||243.44||243.44||243.44||243.44|0
1764185950000|2025-11-26 19:39:10||243.49||243.49||243.49||243.49|0
1764185960000|2025-11-26 19:39:20||243.44||243.44||243.44||243.44|0
1764186000000|2025-11-26 19:40:00|243.52||243.52||243.52||243.52||0
1764186020000|2025-11-26 19:40:20|243.57||243.57||243.57||243.57||0
1764186050000|2025-11-26 19:40:50|243.52||243.52||243.52||243.52||0
1764186060000|2025-11-26 19:41:00||243.39||243.39||243.39||243.39|0
1764186070000|2025-11-26 19:41:10|243.57|243.44|243.57|243.49|243.57|243.49|243.57|243.44|27
1764186080000|2025-11-26 19:41:20|||||||||60
1764186140000|2025-11-26 19:42:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|8
1764186160000|2025-11-26 19:42:40|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|6
1764186170000|2025-11-26 19:42:50|243.62||243.57||243.62||243.57||0
1764186190000|2025-11-26 19:43:10||243.44||243.44||243.44||243.44|1
1764186240000|2025-11-26 19:44:00|243.52||243.52||243.52||243.52||0
1764186350000|2025-11-26 19:45:50|243.57||243.57||243.57||243.57||3
1764186460000|2025-11-26 19:47:40|243.52||243.52||243.52||243.52||0
1764186480000|2025-11-26 19:48:00||243.39||243.39||243.39||243.39|0
1764186540000|2025-11-26 19:49:00|243.47||243.47||243.47||243.47||0
1764186560000|2025-11-26 19:49:20||243.34||243.34||243.34||243.34|1
1764186600000|2025-11-26 19:50:00||243.39||243.39||243.39||243.39|0
1764186610000|2025-11-26 19:50:10|243.52||243.52||243.52||243.52||2
1764186680000|2025-11-26 19:51:20|243.47||243.47||243.47||243.47||0
1764186690000|2025-11-26 19:51:30|243.52||243.52||243.52||243.52||0
1764186710000|2025-11-26 19:51:50|243.47|243.34|243.52|243.39|243.52|243.39|243.47|243.34|0
1764186920000|2025-11-26 19:55:20|243.47||243.47||243.47||243.47||0
1764186940000|2025-11-26 19:55:40|243.52||243.52||243.52||243.52||0
1764186980000|2025-11-26 19:56:20|243.47||243.47||243.47||243.47||0
1764187020000|2025-11-26 19:57:00|243.52||243.52||243.52||243.52||1
1764187200000|2025-11-26 20:00:00|243.47||243.47||243.47||243.47||0
1764187220000|2025-11-26 20:00:20|243.52||243.52||243.52||243.52||0
1764187290000|2025-11-26 20:01:30|243.57|243.44|243.57|243.49|243.57|243.49|243.57|243.44|7
1764187470000|2025-11-26 20:04:30||243.44||243.44||243.44||243.44|8
1764187510000|2025-11-26 20:05:10|243.52||243.52||243.52||243.52||0
1764187560000|2025-11-26 20:06:00|243.57||243.52||243.57||243.52||0
1764187580000|2025-11-26 20:06:20||243.39||243.39||243.39||243.39|3
1764187650000|2025-11-26 20:07:30|243.47||243.47||243.47||243.47||0
1764187680000|2025-11-26 20:08:00|243.52||243.52||243.52||243.47||0
1764187790000|2025-11-26 20:09:50||243.44||243.44||243.44||243.44|0
1764187800000|2025-11-26 20:10:00|243.57||243.57||243.57||243.57||0
1764187820000|2025-11-26 20:10:20||243.49||243.49||243.49||243.49|0
1764187930000|2025-11-26 20:12:10|243.62||243.62||243.62||243.62||0
1764188040000|2025-11-26 20:14:00|243.57||243.57||243.57||243.57||0
1764188050000|2025-11-26 20:14:10|243.62||243.62||243.62||243.62||1
1764188100000|2025-11-26 20:15:00||243.54||243.54||243.54||243.54|0
1764188120000|2025-11-26 20:15:20||243.49||243.49||243.49||243.49|0
1764188160000|2025-11-26 20:16:00||243.54||243.54||243.54||243.54|0
1764188250000|2025-11-26 20:17:30|243.67||243.67||243.67||243.67||3
1764188280000|2025-11-26 20:18:00|243.62||243.67||243.67||243.62||1
1764188320000|2025-11-26 20:18:40|243.62||243.67||243.67||243.62||0
1764188340000|2025-11-26 20:19:00|243.62||243.62||243.62||243.62||0
1764188350000|2025-11-26 20:19:10|||||||||3
1764188360000|2025-11-26 20:19:20||243.49||243.49||243.49||243.49|0
1764188390000|2025-11-26 20:19:50|243.57||243.57||243.57||243.57||0
1764188400000|2025-11-26 20:20:00|243.62||243.62||243.62||243.62||0
1764188500000|2025-11-26 20:21:40|243.67|243.54|243.67|243.54|243.67|243.54|243.67|243.54|0
1764188530000|2025-11-26 20:22:10|243.62||243.62||243.62||243.62||0
1764188620000|2025-11-26 20:23:40|243.67||243.67||243.67||243.67||0
1764188630000|2025-11-26 20:23:50|243.62|243.49|243.62|243.49|243.62|243.49|243.62|243.49|0
1764188790000|2025-11-26 20:26:30|243.57||243.57||243.57||243.57||0
1764188810000|2025-11-26 20:26:50|243.62||243.62||243.62||243.62||0
1764188840000|2025-11-26 20:27:20|243.57||243.62||243.62||243.57||0
1764188930000|2025-11-26 20:28:50|243.57||243.57||243.57||243.57||0
1764188950000|2025-11-26 20:29:10|243.62||243.62||243.62||243.62||0
1764188970000|2025-11-26 20:29:30|243.57||243.57||243.57||243.57||12
1764188980000|2025-11-26 20:29:40||243.44||243.44||243.44||243.44|0
1764188990000|2025-11-26 20:29:50|243.52||243.52||243.52||243.52||0
1764189010000|2025-11-26 20:30:10|||||||||25
1764189020000|2025-11-26 20:30:20|||||||||1
1764189030000|2025-11-26 20:30:30|243.57||243.57||243.57||243.57||24
1764189070000|2025-11-26 20:31:10|243.52||243.52||243.52||243.52||0
1764189080000|2025-11-26 20:31:20|243.57||243.57||243.57||243.57||0
1764189100000|2025-11-26 20:31:40|243.52||243.52||243.52||243.52||0
1764189120000|2025-11-26 20:32:00|243.57||243.57||243.57||243.57||0
1764189140000|2025-11-26 20:32:20|243.52||243.52||243.52||243.52||2
1764189160000|2025-11-26 20:32:40||243.39||243.39||243.39||243.39|0
1764189200000|2025-11-26 20:33:20|243.47||243.47||243.47||243.47||0
1764189230000|2025-11-26 20:33:50|243.52||243.52||243.52||243.52||0
1764189260000|2025-11-26 20:34:20||243.44||243.44||243.44||243.44|0
1764189270000|2025-11-26 20:34:30|243.57||243.57||243.57||243.57||0
1764189360000|2025-11-26 20:36:00|243.52||243.52||243.52||243.52||0
1764189370000|2025-11-26 20:36:10|243.57||243.57||243.57||243.52||0
1764189380000|2025-11-26 20:36:20|243.52||243.57||243.57||243.52||0
1764189410000|2025-11-26 20:36:50|243.52||243.57||243.57||243.52||0
1764189430000|2025-11-26 20:37:10|243.52||243.57||243.57||243.52||0
1764189460000|2025-11-26 20:37:40|243.52||243.52||243.52||243.52||0
1764189470000|2025-11-26 20:37:50|243.57||243.57||243.57||243.57||4
1764189610000|2025-11-26 20:40:10|243.52|243.39|243.52|243.39|243.52|243.39|243.52|243.39|13
1764189620000|2025-11-26 20:40:20|243.47||243.47||243.52||243.47||2
1764189640000|2025-11-26 20:40:40|||||||||2
1764189660000|2025-11-26 20:41:00|||||||||3
1764189690000|2025-11-26 20:41:30||243.34||243.34||243.34||243.34|2
1764189710000|2025-11-26 20:41:50|||||||||2
1764189730000|2025-11-26 20:42:10|||||||||2
1764189750000|2025-11-26 20:42:30|||||||||2
1764189770000|2025-11-26 20:42:50|||||||||2
1764189800000|2025-11-26 20:43:20|||||||||2
1764189820000|2025-11-26 20:43:40|||||||||2
1764189830000|2025-11-26 20:43:50||243.39||243.39||243.39||243.39|8
1764189840000|2025-11-26 20:44:00|||||||||3
1764189850000|2025-11-26 20:44:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|6
1764189860000|2025-11-26 20:44:20|||||||||2
1764189890000|2025-11-26 20:44:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|37
1764189910000|2025-11-26 20:45:10|||||||||2
1764189930000|2025-11-26 20:45:30|||||||||2
1764189950000|2025-11-26 20:45:50|||||||||2
1764189960000|2025-11-26 20:46:00|||||||||1
1764189970000|2025-11-26 20:46:10|||||||||1
1764189990000|2025-11-26 20:46:30|243.52||243.52||243.52||243.52||9
1764190020000|2025-11-26 20:47:00|||||||||2
1764190030000|2025-11-26 20:47:10|243.47||243.47||243.47||243.47||0
1764190040000|2025-11-26 20:47:20||243.34||243.34||243.34||243.34|9
1764190070000|2025-11-26 20:47:50|||||||||2
1764190080000|2025-11-26 20:48:00||243.39||243.34||243.39||243.34|0
1764190090000|2025-11-26 20:48:10|||||||||2
1764190110000|2025-11-26 20:48:30|243.42||243.42||243.42||243.42||27
1764190130000|2025-11-26 20:48:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|56
1764190140000|2025-11-26 20:49:00||243.24||243.24||243.24||243.24|13
1764190160000|2025-11-26 20:49:20|||||||||2
1764190180000|2025-11-26 20:49:40|||||||||2
1764190200000|2025-11-26 20:50:00|243.32|243.19|243.32|243.24|243.32|243.24|243.32|243.19|3
1764190210000|2025-11-26 20:50:10|243.37||243.37||243.37||243.37||2
1764190220000|2025-11-26 20:50:20||243.29||243.24||243.29||243.24|1
1764190230000|2025-11-26 20:50:30|||||||||2
1764190240000|2025-11-26 20:50:40|243.32||243.37||243.37||243.32||0
1764190250000|2025-11-26 20:50:50|243.32||243.32||243.32||243.32||3
1764190260000|2025-11-26 20:51:00|243.37|243.19|243.32|243.19|243.37|243.19|243.32|243.19|7
1764190300000|2025-11-26 20:51:40|243.27||243.27||243.27||243.27||0
1764190310000|2025-11-26 20:51:50||243.14||243.14||243.14||243.14|0
1764190320000|2025-11-26 20:52:00||243.19||243.19||243.19||243.19|0
1764190330000|2025-11-26 20:52:10|243.32||243.27||243.32||243.27||0
1764190340000|2025-11-26 20:52:20|243.32||243.32||243.32||243.32||1
1764190410000|2025-11-26 20:53:30||243.24||243.24||243.24||243.24|0
1764190450000|2025-11-26 20:54:10|243.37||243.37||243.37||243.37||0
1764190480000|2025-11-26 20:54:40|243.32|243.19|243.32|243.19|243.32|243.19|243.27|243.19|16
1764190500000|2025-11-26 20:55:00|243.27|243.24|243.27|243.14|243.27|243.24|243.22|243.14|20
1764190530000|2025-11-26 20:55:30|243.22|243.09|243.22|243.09|243.22|243.09|243.22|243.09|14
1764190550000|2025-11-26 20:55:50||243.14||243.09||243.14||243.09|0
1764190560000|2025-11-26 20:56:00||243.14||243.14||243.14||243.14|2
1764190570000|2025-11-26 20:56:10|||||||||1
1764190580000|2025-11-26 20:56:20|||||||||1
1764190590000|2025-11-26 20:56:30|243.27||243.27||243.27||243.27||20
1764190620000|2025-11-26 20:57:00||243.19||243.19||243.19||243.14|1
1764190630000|2025-11-26 20:57:10||243.14||243.19||243.19||243.14|1
1764190640000|2025-11-26 20:57:20||243.14||243.14||243.14||243.14|0
1764190670000|2025-11-26 20:57:50||243.19||243.19||243.19||243.19|1
1764190720000|2025-11-26 20:58:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|6
1764190740000|2025-11-26 20:59:00|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|12
1764190760000|2025-11-26 20:59:20|||||||||1
1764190770000|2025-11-26 20:59:30|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|94
1764190790000|2025-11-26 20:59:50|243.27|243.09|243.22|243.09|243.27|243.09|243.22|243.09|1
1764226860000|2025-11-27 07:01:00|243.24|243.17|242.82|242.69|243.24|243.17|242.77|242.69|4
1764226910000|2025-11-27 07:01:50|242.87|242.74|242.87|242.74|242.87|242.74|242.87|242.74|5
1764226930000|2025-11-27 07:02:10|242.82|242.69|242.82|242.69|242.82|242.69|242.82|242.69|31
1764226960000|2025-11-27 07:02:40|242.77|242.64|242.77|242.64|242.77|242.64|242.77|242.64|1
1764226990000|2025-11-27 07:03:10|242.82|242.69|242.82|242.69|242.82|242.69|242.82|242.69|1
1764227070000|2025-11-27 07:04:30|242.77||242.77||242.77||242.77||0
1764227080000|2025-11-27 07:04:40|242.82||242.82||242.82||242.82||1
1764227100000|2025-11-27 07:05:00|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.74|6
1764227140000|2025-11-27 07:05:40||242.84||242.84||242.84||242.84|0
1764227180000|2025-11-27 07:06:20||242.79||242.79||242.79||242.79|6
1764227370000|2025-11-27 07:09:30|242.87||242.87||242.87||242.87||0
1764227380000|2025-11-27 07:09:40|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|15
1764227410000|2025-11-27 07:10:10|||||||||11
1764227420000|2025-11-27 07:10:20|242.87||242.87||242.87||242.87||1
1764227480000|2025-11-27 07:11:20|242.82|242.69|242.82|242.69|242.82|242.69|242.82|242.69|2
1764227500000|2025-11-27 07:11:40||242.64||242.69||242.69||242.64|0
1764227580000|2025-11-27 07:13:00|||||||||2
1764227600000|2025-11-27 07:13:20||242.74||242.74||242.74||242.74|0
1764227610000|2025-11-27 07:13:30|242.87||242.87||242.87||242.87||1
1764227630000|2025-11-27 07:13:50||242.79||242.79||242.79||242.79|0
1764227690000|2025-11-27 07:14:50|242.92||242.92||242.92||242.92||1
1764227710000|2025-11-27 07:15:10|242.87|242.74|242.87|242.74|242.87|242.74|242.87|242.74|1
1764227730000|2025-11-27 07:15:30||242.79||242.79||242.79||242.79|0
1764227760000|2025-11-27 07:16:00|242.92||242.92||242.92||242.92||2
1764227790000|2025-11-27 07:16:30|242.97|242.84|242.97|242.84|242.97|242.84|242.97|242.84|0
1764227800000|2025-11-27 07:16:40|243.02||243.02||243.02||242.97||0
1764227810000|2025-11-27 07:16:50|242.97||242.97||242.97||242.97||0
1764227820000|2025-11-27 07:17:00|242.92||242.92||242.92||242.92||0
1764227840000|2025-11-27 07:17:20|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|2
1764227870000|2025-11-27 07:17:50|242.87||242.87||242.87||242.87||0
1764227880000|2025-11-27 07:18:00|242.92||242.92||242.92||242.92||0
1764227970000|2025-11-27 07:19:30|242.87||242.87||242.87||242.87||0
1764227980000|2025-11-27 07:19:40||242.74||242.74||242.74||242.74|0
1764228020000|2025-11-27 07:20:20|242.92||242.92||242.92||242.92||0
1764228040000|2025-11-27 07:20:40|242.87||242.87||242.92||242.87||0
1764228060000|2025-11-27 07:21:00|242.92||242.87||242.92||242.87||0
1764228070000|2025-11-27 07:21:10|242.92||242.92||242.92||242.92||0
1764228080000|2025-11-27 07:21:20|242.87||242.87||242.87||242.87||0
1764228100000|2025-11-27 07:21:40|242.92||242.92||242.92||242.92||0
1764228110000|2025-11-27 07:21:50||242.79||242.79||242.79||242.79|0
1764228130000|2025-11-27 07:22:10|242.87|242.74|242.87|242.74|242.87|242.74|242.87|242.74|0
1764228150000|2025-11-27 07:22:30|242.92|242.79|242.92|242.79|242.92|242.79|242.92|242.79|0
1764228210000|2025-11-27 07:23:30|242.97|242.84|242.97|242.84|242.97|242.84|242.97|242.84|0
1764228220000|2025-11-27 07:23:40|243.02|242.89|243.02|242.89|243.02|242.89|243.02|242.89|0
1764228240000|2025-11-27 07:24:00|242.97|242.84|242.92|242.79|242.97|242.84|242.92|242.79|14
1764228410000|2025-11-27 07:26:50|242.97|242.84|243.02|242.84|243.02|242.84|242.97|242.84|1
1764228420000|2025-11-27 07:27:00||242.89||242.89||242.89||242.89|0
1764228600000|2025-11-27 07:30:00|242.97||243.02||243.02||242.97||0
1764228660000|2025-11-27 07:31:00|242.97||242.97||242.97||242.97||0
1764228670000|2025-11-27 07:31:10||242.84||242.84||242.84||242.84|2
1764228690000|2025-11-27 07:31:30|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|7
1764228710000|2025-11-27 07:31:50|242.87||242.92||242.92||242.87||0
1764228760000|2025-11-27 07:32:40|242.87||242.92||242.92||242.87||0
1764228770000|2025-11-27 07:32:50|242.87||242.87||242.87||242.87||0
1764228800000|2025-11-27 07:33:20|242.92||242.92||242.92||242.92||1
1764228840000|2025-11-27 07:34:00|242.87||242.87||242.87||242.87||0
1764228860000|2025-11-27 07:34:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|2
1764228870000|2025-11-27 07:34:30|242.87||242.87||242.87||242.87||0
1764228880000|2025-11-27 07:34:40|242.92||242.87||242.92||242.87||0
1764228910000|2025-11-27 07:35:10|242.82|242.69|242.82|242.69|242.82|242.69|242.82|242.69|2
1764228930000|2025-11-27 07:35:30|242.77||242.77||242.77||242.77||0
1764228940000|2025-11-27 07:35:40|242.72|242.59|242.72|242.59|242.72|242.59|242.72|242.59|2
1764228960000|2025-11-27 07:36:00|242.77|242.64|242.77|242.69|242.77|242.69|242.77|242.64|10
1764228970000|2025-11-27 07:36:10|242.72|242.59|242.72|242.59|242.72|242.59|242.72|242.59|10
1764229020000|2025-11-27 07:37:00||242.64||242.59||242.64||242.59|0
1764229040000|2025-11-27 07:37:20|242.77|242.64|242.77|242.64|242.77|242.64|242.77|242.64|2
1764229110000|2025-11-27 07:38:30|||||||||3
1764229120000|2025-11-27 07:38:40|242.82|242.69|242.82|242.69|242.82|242.69|242.82|242.69|0
1764229210000|2025-11-27 07:40:10|242.87||242.87||242.87||242.87||1
1764229220000|2025-11-27 07:40:20|242.82||242.87||242.87||242.82||0
1764229240000|2025-11-27 07:40:40||242.74||242.69||242.74||242.69|0
1764229260000|2025-11-27 07:41:00||242.74||242.74||242.74||242.74|0
1764229280000|2025-11-27 07:41:20||242.69||242.69||242.69||242.69|0
1764229290000|2025-11-27 07:41:30||242.74||242.74||242.74||242.74|0
1764229300000|2025-11-27 07:41:40|242.92|242.79|242.92|242.79|242.92|242.79|242.92|242.79|0
1764229380000|2025-11-27 07:43:00||242.74||242.74||242.74||242.74|0
1764229390000|2025-11-27 07:43:10||242.79||242.79||242.79||242.74|0
1764229440000|2025-11-27 07:44:00|242.87|242.74|242.92|242.74|242.92|242.74|242.87|242.74|0
1764229470000|2025-11-27 07:44:30|242.87||242.87||242.87||242.87||0
1764229480000|2025-11-27 07:44:40|242.92||242.87||242.92||242.87||1
1764229500000|2025-11-27 07:45:00|242.92||242.87||242.92||242.87||0
1764229510000|2025-11-27 07:45:10|242.92||242.87||242.92||242.87||0
1764229600000|2025-11-27 07:46:40|242.82||242.82||242.82||242.82||0
1764229610000|2025-11-27 07:46:50||242.69||242.69||242.69||242.69|0
1764229620000|2025-11-27 07:47:00||242.74||242.74||242.74||242.74|0
1764229630000|2025-11-27 07:47:10|242.87||242.87||242.87||242.87||0
1764229650000|2025-11-27 07:47:30|242.92|242.79|242.92|242.79|242.92|242.79|242.92|242.79|0
1764229710000|2025-11-27 07:48:30|242.97|242.84|242.97|242.84|242.97|242.84|242.97|242.84|5
1764229790000|2025-11-27 07:49:50|242.92||242.97||242.97||242.92||3
1764229810000|2025-11-27 07:50:10|242.92||242.92||242.92||242.92||0
1764229820000|2025-11-27 07:50:20||242.79||242.79||242.79||242.79|0
1764229830000|2025-11-27 07:50:30|242.87||242.87||242.87||242.87||0
1764229880000|2025-11-27 07:51:20|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|4
1764229890000|2025-11-27 07:51:30||242.79||242.79||242.79||242.79|0
1764229900000|2025-11-27 07:51:40||242.84||242.84||242.84||242.84|0
1764229910000|2025-11-27 07:51:50|||||||||1
1764229920000|2025-11-27 07:52:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|0
1764229990000|2025-11-27 07:53:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|11
1764230000000|2025-11-27 07:53:20||242.69||242.74||242.74||242.69|0
1764230010000|2025-11-27 07:53:30||242.69||242.74||242.74||242.69|0
1764230030000|2025-11-27 07:53:50||242.69||242.74||242.74||242.69|1
1764230060000|2025-11-27 07:54:20||242.69||242.69||242.69||242.69|1
1764230070000|2025-11-27 07:54:30||242.74||242.69||242.74||242.69|2
1764230090000|2025-11-27 07:54:50|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|5
1764230140000|2025-11-27 07:55:40||242.74||242.74||242.74||242.74|0
1764230160000|2025-11-27 07:56:00|242.92|242.79|242.92|242.79|242.92|242.79|242.92|242.79|28
1764230200000|2025-11-27 07:56:40||242.84||242.79||242.84||242.79|14
1764230230000|2025-11-27 07:57:10||242.84||242.84||242.84||242.84|0
1764230240000|2025-11-27 07:57:20|||||||||2
1764230250000|2025-11-27 07:57:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|31
1764230280000|2025-11-27 07:58:00|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|18
1764230310000|2025-11-27 07:58:30|||||||||9
1764230320000|2025-11-27 07:58:40|||||||||10
1764230340000|2025-11-27 07:59:00|243.07||243.07||243.07||243.07||2
1764230350000|2025-11-27 07:59:10||242.99||242.94||242.99||242.94|0
1764230360000|2025-11-27 07:59:20|243.12|242.99|243.12|242.99|243.12|242.99|243.12|242.94|1
1764230370000|2025-11-27 07:59:30|243.02|242.89|243.02|242.94|243.02|242.94|243.02|242.89|63
1764230380000|2025-11-27 07:59:40|||||||||2
1764230390000|2025-11-27 07:59:50|242.97|242.89|243.07|242.99|243.07|242.99|242.97|242.89|11
1764230400000|2025-11-27 08:00:00|243.12|243.04|243.07|242.99|243.22|243.14|243.07|242.94|196
1764230410000|2025-11-27 08:00:10|243.02|242.94|242.97|242.89|243.02|242.94|242.87|242.79|223
1764230420000|2025-11-27 08:00:20|243.02|242.94|243.07|242.99|243.17|243.04|242.97|242.89|630
1764230430000|2025-11-27 08:00:30|243.02|242.94|242.92|242.84|243.07|242.99|242.92|242.84|269
1764230440000|2025-11-27 08:00:40|242.87|242.79|242.82|242.74|242.92|242.79|242.82|242.74|306
1764230450000|2025-11-27 08:00:50|242.77|242.69|242.62|242.49|242.77|242.69|242.57|242.49|125
1764230460000|2025-11-27 08:01:00|242.67|242.54|242.72|242.64|242.72|242.64|242.62|242.54|48
1764230470000|2025-11-27 08:01:10|242.67|242.59|242.67|242.59|242.67|242.59|242.62|242.54|46
1764230480000|2025-11-27 08:01:20|242.72|242.64|242.67|242.54|242.72|242.64|242.67|242.54|41
1764230490000|2025-11-27 08:01:30|242.62|242.59|242.67|242.59|242.72|242.64|242.62|242.59|53
1764230500000|2025-11-27 08:01:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|13
1764230510000|2025-11-27 08:01:50|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|93
1764230520000|2025-11-27 08:02:00|242.72|242.64|242.82|242.69|242.82|242.69|242.72|242.64|19
1764230530000|2025-11-27 08:02:10|242.77|242.74|242.77|242.69|242.82|242.74|242.77|242.69|5
1764230540000|2025-11-27 08:02:20|242.82|242.74|242.82|242.74|242.82|242.74|242.77|242.74|7
1764230550000|2025-11-27 08:02:30|242.87|242.69|242.82|242.74|242.87|242.74|242.77|242.69|16
1764230560000|2025-11-27 08:02:40|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|21
1764230570000|2025-11-27 08:02:50|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|10
1764230580000|2025-11-27 08:03:00|242.72|242.64|242.67|242.54|242.72|242.64|242.67|242.54|32
1764230590000|2025-11-27 08:03:10|242.72|242.59|242.72|242.59|242.72|242.64|242.72|242.54|1
1764230600000|2025-11-27 08:03:20|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.64|17
1764230610000|2025-11-27 08:03:30|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|25
1764230620000|2025-11-27 08:03:40|242.67|242.59|242.67|242.59|242.67|242.64|242.67|242.59|15
1764230630000|2025-11-27 08:03:50|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.59|5
1764230640000|2025-11-27 08:04:00|242.82|242.69|242.82|242.69|242.82|242.74|242.77|242.69|99
1764230650000|2025-11-27 08:04:10|242.77|242.74|242.77|242.69|242.82|242.74|242.77|242.69|9
1764230660000|2025-11-27 08:04:20|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|40
1764230670000|2025-11-27 08:04:30|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|5
1764230680000|2025-11-27 08:04:40|242.72|242.64|242.72|242.64|242.72|242.69|242.72|242.64|7
1764230690000|2025-11-27 08:04:50|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|5
1764230700000|2025-11-27 08:05:00|242.77|242.69|242.67|242.59|242.77|242.69|242.67|242.59|43
1764230710000|2025-11-27 08:05:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|24
1764230720000|2025-11-27 08:05:20|242.77||242.72||242.77||242.72||21
1764230730000|2025-11-27 08:05:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|1
1764230740000|2025-11-27 08:05:40|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|16
1764230750000|2025-11-27 08:05:50|242.57|242.49|242.52|242.44|242.62|242.54|242.52|242.44|89
1764230760000|2025-11-27 08:06:00|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|0
1764230770000|2025-11-27 08:06:10|242.57|242.54|242.67|242.54|242.67|242.54|242.57|242.49|6
1764230780000|2025-11-27 08:06:20|242.62|242.59|242.67|242.54|242.67|242.59|242.62|242.54|89
1764230790000|2025-11-27 08:06:30|242.62|242.59|242.67|242.59|242.67|242.59|242.62|242.59|6
1764230800000|2025-11-27 08:06:40|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|17
1764230810000|2025-11-27 08:06:50|242.67|242.64|242.72|242.59|242.72|242.64|242.67|242.59|9
1764230820000|2025-11-27 08:07:00|242.77|242.64|242.77|242.64|242.77|242.64|242.72|242.64|9
1764230830000|2025-11-27 08:07:10|242.72|242.54|242.62|242.54|242.77|242.54|242.62|242.54|24
1764230840000|2025-11-27 08:07:20|242.67|242.49|242.57|242.49|242.67|242.49|242.57|242.49|25
1764230850000|2025-11-27 08:07:30|242.62||242.57||242.62||242.57||7
1764230860000|2025-11-27 08:07:40|242.62|242.59|242.67|242.59|242.67|242.59|242.62|242.59|10
1764230870000|2025-11-27 08:07:50||242.54||242.59||242.59||242.54|9
1764230880000|2025-11-27 08:08:00|242.72|242.54|242.62|242.49|242.72|242.54|242.62|242.49|8
1764230890000|2025-11-27 08:08:10|242.67|242.54|242.67|242.59|242.67|242.59|242.67|242.54|9
1764230900000|2025-11-27 08:08:20|||||||||1
1764230910000|2025-11-27 08:08:30|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|5
1764230920000|2025-11-27 08:08:40||242.59||242.54||242.59||242.54|1
1764230930000|2025-11-27 08:08:50|242.72|242.59|242.82|242.74|242.82|242.74|242.72|242.59|33
1764230940000|2025-11-27 08:09:00|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|7
1764230950000|2025-11-27 08:09:10|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|10
1764230960000|2025-11-27 08:09:20|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.79|6
1764230970000|2025-11-27 08:09:30|242.92|242.74|242.82|242.74|242.92|242.74|242.82|242.74|37
1764230980000|2025-11-27 08:09:40|242.87|242.69|242.87|242.74|242.87|242.79|242.87|242.69|5
1764230990000|2025-11-27 08:09:50|242.92|242.79|242.92|242.84|242.92|242.84|242.92|242.79|5
1764231000000|2025-11-27 08:10:00|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|47
1764231010000|2025-11-27 08:10:10|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|40
1764231020000|2025-11-27 08:10:20|242.82|242.74|242.82|242.74|242.82|242.74|242.77|242.69|91
1764231030000|2025-11-27 08:10:30|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|31
1764231040000|2025-11-27 08:10:40|242.82|242.64|242.82|242.74|242.82|242.74|242.82|242.64|41
1764231050000|2025-11-27 08:10:50|242.77|242.69|242.87|242.79|242.87|242.79|242.77|242.69|13
1764231060000|2025-11-27 08:11:00|242.92|242.84|243.02|242.94|243.02|242.94|242.92|242.84|113
1764231070000|2025-11-27 08:11:10|242.97|242.89|242.97|242.84|243.02|242.94|242.97|242.84|13
1764231080000|2025-11-27 08:11:20|242.92|242.89|242.92|242.84|242.92|242.89|242.92|242.84|19
1764231090000|2025-11-27 08:11:30|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|53
1764231100000|2025-11-27 08:11:40|242.92|242.74|242.87|242.74|242.92|242.74|242.87|242.74|8
1764231110000|2025-11-27 08:11:50|242.92|242.79|242.92|242.79|242.92|242.84|242.92|242.79|95
1764231120000|2025-11-27 08:12:00|242.97|242.84|242.92|242.84|242.97|242.89|242.92|242.79|10
1764231130000|2025-11-27 08:12:10|242.87|242.79|242.82|242.74|242.92|242.79|242.82|242.74|10
1764231140000|2025-11-27 08:12:20|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.59|20
1764231150000|2025-11-27 08:12:30|242.57|242.59|242.62|242.54|242.62|242.59|242.57|242.49|500
1764231160000|2025-11-27 08:12:40|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.54|45
1764231170000|2025-11-27 08:12:50|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|29
1764231180000|2025-11-27 08:13:00|242.62|242.49|242.62|242.54|242.67|242.54|242.57|242.49|16
1764231190000|2025-11-27 08:13:10|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.54|10
1764231200000|2025-11-27 08:13:20|242.67|242.59|242.67|242.59|242.72|242.59|242.67|242.59|59
1764231210000|2025-11-27 08:13:30|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.59|4
1764231220000|2025-11-27 08:13:40|242.62|242.59|242.62|242.54|242.67|242.64|242.62|242.54|26
1764231230000|2025-11-27 08:13:50|242.67|242.59|242.67|242.54|242.67|242.59|242.62|242.54|10
1764231240000|2025-11-27 08:14:00|242.62|242.59|242.57|242.49|242.67|242.59|242.57|242.49|17
1764231250000|2025-11-27 08:14:10|242.52|242.44|242.57|242.49|242.57|242.49|242.47|242.39|55
1764231260000|2025-11-27 08:14:20|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.49|6
1764231270000|2025-11-27 08:14:30|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|17
1764231280000|2025-11-27 08:14:40|242.57|242.49|242.57|242.49|242.62|242.49|242.52|242.44|6
1764231290000|2025-11-27 08:14:50|242.62|242.54|242.62|242.54|242.62|242.54|242.57|242.49|29
1764231300000|2025-11-27 08:15:00|242.67|242.59|242.77|242.69|242.77|242.69|242.62|242.59|37
1764231310000|2025-11-27 08:15:10|242.82|242.74|242.92|242.84|242.92|242.84|242.82|242.74|15
1764231320000|2025-11-27 08:15:20|242.87|242.79|242.87|242.74|242.92|242.84|242.82|242.74|28
1764231330000|2025-11-27 08:15:30|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.79|15
1764231350000|2025-11-27 08:15:50|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|14
1764231360000|2025-11-27 08:16:00|242.97|242.84|242.92|242.79|242.97|242.89|242.92|242.79|9
1764231370000|2025-11-27 08:16:10||242.84||242.84||242.84||242.84|7
1764231380000|2025-11-27 08:16:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|3
1764231390000|2025-11-27 08:16:30|243.02||243.02||243.02||243.02||67
1764231400000|2025-11-27 08:16:40|243.07|242.94|243.12|243.04|243.12|243.04|243.07|242.94|11
1764231410000|2025-11-27 08:16:50||242.99||243.04||243.04||242.99|6
1764231420000|2025-11-27 08:17:00|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|44
1764231430000|2025-11-27 08:17:10|243.12|243.04|243.12|243.04|243.12|243.09|243.12|243.04|19
1764231440000|2025-11-27 08:17:20|243.17|242.99|243.12|243.04|243.17|243.09|243.12|242.99|29
1764231450000|2025-11-27 08:17:30|243.07|242.99|243.07|242.99|243.12|243.04|243.07|242.99|1
1764231460000|2025-11-27 08:17:40|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|2
1764231470000|2025-11-27 08:17:50|243.17|242.99|243.22|243.14|243.22|243.14|243.17|242.99|13
1764231480000|2025-11-27 08:18:00|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.19|8
1764231490000|2025-11-27 08:18:10|243.32|243.24|243.22|243.14|243.32|243.24|243.22|243.14|37
1764231500000|2025-11-27 08:18:20|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|67
1764231510000|2025-11-27 08:18:30|243.37|243.19|243.32|243.24|243.37|243.24|243.32|243.19|12
1764231520000|2025-11-27 08:18:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|2
1764231530000|2025-11-27 08:18:50|243.42|243.34|243.52|243.39|243.52|243.39|243.42|243.34|13
1764231540000|2025-11-27 08:19:00|243.57|243.44|243.52|243.39|243.57|243.44|243.47|243.39|12
1764231550000|2025-11-27 08:19:10|243.47|243.44|243.57|243.49|243.57|243.49|243.47|243.39|11
1764231560000|2025-11-27 08:19:20|243.52|243.44|243.52|243.44|243.57|243.49|243.52|243.44|0
1764231570000|2025-11-27 08:19:30|243.57|243.49|243.57|243.49|243.62|243.49|243.57|243.44|1
1764231580000|2025-11-27 08:19:40|243.62||243.57||243.62||243.57||5
1764231590000|2025-11-27 08:19:50||243.44||243.44||243.49||243.44|42
1764231600000|2025-11-27 08:20:00|243.52|243.49|243.52|243.44|243.57|243.49|243.52|243.44|7
1764231610000|2025-11-27 08:20:10|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|72
1764231620000|2025-11-27 08:20:20|243.47|243.39|243.52|243.44|243.52|243.44|243.42|243.39|11
1764231630000|2025-11-27 08:20:30|243.47|243.39|243.47|243.39|243.52|243.44|243.47|243.39|0
1764231640000|2025-11-27 08:20:40|243.52|243.44|243.57|243.44|243.57|243.44|243.52|243.44|80
1764231650000|2025-11-27 08:20:50|243.52|243.49|243.57|243.49|243.57|243.49|243.52|243.44|3
1764231660000|2025-11-27 08:21:00|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|6
1764231670000|2025-11-27 08:21:10|243.57|243.49|243.57|243.49|243.57|243.54|243.57|243.44|3
1764231680000|2025-11-27 08:21:20||243.44||243.49||243.49||243.44|0
1764231690000|2025-11-27 08:21:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.49|11
1764231700000|2025-11-27 08:21:40|243.67|243.49|243.62|243.54|243.67|243.54|243.62|243.49|142
1764231710000|2025-11-27 08:21:50|243.67||243.67||243.67||243.62||9
1764231720000|2025-11-27 08:22:00|243.72|243.59|243.72|243.59|243.72|243.64|243.72|243.59|63
1764231730000|2025-11-27 08:22:10|243.67|243.54|243.67|243.59|243.67|243.59|243.67|243.54|5
1764231740000|2025-11-27 08:22:20|243.62|243.54|243.62|243.54|243.67|243.59|243.62|243.54|3
1764231750000|2025-11-27 08:22:30|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|1
1764231760000|2025-11-27 08:22:40||243.59||243.59||243.59||243.59|248
1764231780000|2025-11-27 08:23:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|482
1764231790000|2025-11-27 08:23:10||243.59||243.64||243.64||243.59|21
1764231800000|2025-11-27 08:23:20|243.67|243.59|243.72|243.64|243.72|243.64|243.67|243.59|17
1764231810000|2025-11-27 08:23:30|243.77|243.59|243.72|243.59|243.77|243.64|243.72|243.59|10
1764231820000|2025-11-27 08:23:40||243.64||243.64||243.64||243.64|0
1764231830000|2025-11-27 08:23:50||243.59||243.64||243.64||243.59|2
1764231840000|2025-11-27 08:24:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.64|4
1764231860000|2025-11-27 08:24:20|243.72|243.64|243.77|243.69|243.82|243.69|243.72|243.64|11
1764231870000|2025-11-27 08:24:30|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|9
1764231880000|2025-11-27 08:24:40|243.92|243.79|243.87|243.79|243.92|243.79|243.87|243.74|16
1764231890000|2025-11-27 08:24:50|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|3
1764231900000|2025-11-27 08:25:00|243.92|243.74|243.87|243.79|243.92|243.79|243.82|243.74|15
1764231920000|2025-11-27 08:25:20|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|120
1764231930000|2025-11-27 08:25:30|243.87|243.79|243.82|243.69|243.87|243.84|243.82|243.69|21
1764231940000|2025-11-27 08:25:40|243.77|243.74|243.72|243.64|243.77|243.74|243.72|243.64|9
1764231950000|2025-11-27 08:25:50|243.77|243.59|243.72|243.64|243.77|243.69|243.72|243.59|6
1764231960000|2025-11-27 08:26:00||243.59||243.64||243.64||243.59|7
1764231970000|2025-11-27 08:26:10||243.59||243.64||243.64||243.59|1
1764231980000|2025-11-27 08:26:20|243.77||243.77||243.77||243.72||4
1764231990000|2025-11-27 08:26:30|243.72||243.72||243.77||243.72||0
1764232000000|2025-11-27 08:26:40|243.67|243.59|243.77|243.69|243.77|243.69|243.67|243.59|103
1764232010000|2025-11-27 08:26:50|243.82|243.64|243.77|243.69|243.82|243.69|243.72|243.64|23
1764232030000|2025-11-27 08:27:10|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|82
1764232040000|2025-11-27 08:27:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.69|0
1764232050000|2025-11-27 08:27:30|243.87|243.79|243.87|243.79|243.87|243.79|243.82|243.74|1
1764232060000|2025-11-27 08:27:40|243.92|243.84|243.92|243.84|243.92|243.84|243.87|243.79|4
1764232070000|2025-11-27 08:27:50|243.87|243.79|243.87|243.79|243.87|243.84|243.87|243.79|29
1764232080000|2025-11-27 08:28:00|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|51
1764232090000|2025-11-27 08:28:10|243.92||243.92||243.92||243.92||5
1764232100000|2025-11-27 08:28:20|243.87||243.87||243.92||243.87||0
1764232110000|2025-11-27 08:28:30|243.92|243.74|243.87|243.79|243.92|243.79|243.87|243.74|27
1764232120000|2025-11-27 08:28:40|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|31
1764232130000|2025-11-27 08:28:50||243.79||243.79||243.79||243.79|2
1764232140000|2025-11-27 08:29:00|243.82|243.74|243.82|243.74|243.82|243.79|243.82|243.74|0
1764232150000|2025-11-27 08:29:10|||||||||11
1764232160000|2025-11-27 08:29:20|243.77|243.69|243.87|243.74|243.87|243.74|243.77|243.69|87
1764232170000|2025-11-27 08:29:30|243.82||243.82||243.87||243.82||0
1764232180000|2025-11-27 08:29:40|243.87|243.69|243.87|243.79|243.87|243.79|243.82|243.69|6
1764232190000|2025-11-27 08:29:50|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|0
1764232200000|2025-11-27 08:30:00|243.82|243.79|243.82|243.74|243.92|243.84|243.82|243.74|17
1764232210000|2025-11-27 08:30:10|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|38
1764232220000|2025-11-27 08:30:20|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|7
1764232230000|2025-11-27 08:30:30|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|17
1764232240000|2025-11-27 08:30:40|243.72|243.54|243.67|243.59|243.72|243.59|243.67|243.54|0
1764232250000|2025-11-27 08:30:50|243.72|243.54|243.77|243.64|243.77|243.69|243.72|243.54|10
1764232260000|2025-11-27 08:31:00|243.72|243.69|243.67|243.54|243.72|243.69|243.67|243.54|0
1764232270000|2025-11-27 08:31:10|243.62|243.59|243.72|243.64|243.72|243.64|243.62|243.59|364
1764232280000|2025-11-27 08:31:20|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.49|102
1764232290000|2025-11-27 08:31:30|243.67|243.49|243.67|243.54|243.67|243.59|243.62|243.49|268
1764232300000|2025-11-27 08:31:40|243.62||243.62||243.67||243.62||6
1764232310000|2025-11-27 08:31:50|243.67||243.62||243.67||243.62||13
1764232320000|2025-11-27 08:32:00|243.67|243.49|243.57|243.44|243.67|243.49|243.52|243.44|2
1764232330000|2025-11-27 08:32:10|243.52|243.49|243.57|243.49|243.57|243.49|243.52|243.49|0
1764232340000|2025-11-27 08:32:20|243.52|243.44|243.52|243.39|243.57|243.49|243.52|243.39|17
1764232350000|2025-11-27 08:32:30|243.47|243.44|243.52|243.44|243.52|243.44|243.47|243.44|0
1764232360000|2025-11-27 08:32:40|243.57|243.49|243.57|243.44|243.57|243.49|243.57|243.44|3
1764232370000|2025-11-27 08:32:50|243.52|243.49|243.52|243.44|243.52|243.49|243.52|243.44|0
1764232380000|2025-11-27 08:33:00|243.57|243.49|243.47|243.39|243.57|243.49|243.47|243.39|51
1764232390000|2025-11-27 08:33:10|243.42|243.34|243.42|243.34|243.47|243.39|243.42|243.29|18
1764232400000|2025-11-27 08:33:20|243.37|243.29|243.32|243.24|243.42|243.29|243.32|243.24|0
1764232410000|2025-11-27 08:33:30|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.24|0
1764232420000|2025-11-27 08:33:40|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|14
1764232430000|2025-11-27 08:33:50|243.22|243.09|243.22|243.14|243.22|243.14|243.17|243.09|564
1764232440000|2025-11-27 08:34:00|243.17|243.09|243.17|243.04|243.17|243.09|243.17|243.04|2
1764232450000|2025-11-27 08:34:10|243.12|242.99|243.12|243.04|243.17|243.04|243.07|242.99|4
1764232460000|2025-11-27 08:34:20|243.22|242.99|243.22|243.14|243.22|243.14|243.22|242.99|21
1764232470000|2025-11-27 08:34:30|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.14|0
1764232480000|2025-11-27 08:34:40|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|5
1764232490000|2025-11-27 08:34:50|243.32||243.27||243.32||243.27||8
1764232500000|2025-11-27 08:35:00|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|17
1764232510000|2025-11-27 08:35:10|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.14|14
1764232520000|2025-11-27 08:35:20|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.19|1
1764232530000|2025-11-27 08:35:30|243.37|243.29|243.42|243.29|243.42|243.29|243.37|243.29|10
1764232540000|2025-11-27 08:35:40|243.37|243.34|243.37|243.29|243.47|243.34|243.37|243.29|28
1764232550000|2025-11-27 08:35:50|243.42||243.37||243.42||243.37||5
1764232560000|2025-11-27 08:36:00|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|77
1764232570000|2025-11-27 08:36:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.29|1
1764232580000|2025-11-27 08:36:20|243.47|243.29|243.42|243.34|243.47|243.34|243.42|243.29|10
1764232590000|2025-11-27 08:36:30|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|3
1764232600000|2025-11-27 08:36:40|243.47|243.39|243.47|243.34|243.47|243.39|243.42|243.34|1
1764232610000|2025-11-27 08:36:50||243.39||243.39||243.39||243.34|1
1764232620000|2025-11-27 08:37:00|243.42|243.34|243.47|243.34|243.47|243.34|243.42|243.29|63
1764232630000|2025-11-27 08:37:10|243.42|243.39|243.52|243.39|243.52|243.44|243.42|243.39|11
1764232640000|2025-11-27 08:37:20|243.47|243.34|243.47|243.34|243.47|243.34|243.47|243.34|1
1764232650000|2025-11-27 08:37:30|243.42|243.39|243.42|243.34|243.42|243.39|243.42|243.34|4
1764232660000|2025-11-27 08:37:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.34|0
1764232670000|2025-11-27 08:37:50|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|1
1764232680000|2025-11-27 08:38:00|243.42|243.34|243.42|243.34|243.47|243.39|243.42|243.34|3
1764232690000|2025-11-27 08:38:10|243.37|243.29|243.42|243.29|243.42|243.34|243.37|243.29|8
1764232700000|2025-11-27 08:38:20|243.37||243.42||243.42||243.37||0
1764232710000|2025-11-27 08:38:30|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.29|1
1764232720000|2025-11-27 08:38:40|243.37|243.29|243.42|243.29|243.42|243.29|243.37|243.29|44
1764232730000|2025-11-27 08:38:50|243.37|243.24|243.32|243.24|243.37|243.29|243.32|243.24|25
1764232740000|2025-11-27 08:39:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|0
1764232750000|2025-11-27 08:39:10||243.24||243.29||243.29||243.24|1
1764232760000|2025-11-27 08:39:20|243.42||243.37||243.42||243.37||66
1764232770000|2025-11-27 08:39:30|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|14
1764232780000|2025-11-27 08:39:40|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.34|5
1764232790000|2025-11-27 08:39:50|||||||||7
1764232800000|2025-11-27 08:40:00|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|7
1764232810000|2025-11-27 08:40:10|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.39|1
1764232820000|2025-11-27 08:40:20||243.34||243.34||243.34||243.34|1
1764232830000|2025-11-27 08:40:30|243.42|243.39|243.42|243.34|243.42|243.39|243.42|243.34|5
1764232840000|2025-11-27 08:40:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|5
1764232850000|2025-11-27 08:40:50|243.52|243.44|243.57|243.44|243.57|243.44|243.52|243.44|1
1764232860000|2025-11-27 08:41:00|243.52|243.39|243.47|243.39|243.52|243.39|243.47|243.39|10
1764232870000|2025-11-27 08:41:10|243.52||243.47||243.52||243.47||0
1764232880000|2025-11-27 08:41:20|243.52||243.47||243.52||243.47||11
1764232890000|2025-11-27 08:41:30|243.52||243.47||243.52||243.47||9
1764232900000|2025-11-27 08:41:40||243.34||243.34||243.39||243.34|1
1764232910000|2025-11-27 08:41:50|243.42||243.47||243.47||243.42||0
1764232920000|2025-11-27 08:42:00|243.42|243.39|243.47|243.39|243.47|243.39|243.42|243.39|23
1764232930000|2025-11-27 08:42:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|0
1764232940000|2025-11-27 08:42:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|20
1764232950000|2025-11-27 08:42:30|243.42|243.34|243.42|243.34|243.47|243.39|243.42|243.29|5
1764232960000|2025-11-27 08:42:40||243.29||243.34||243.34||243.29|0
1764232970000|2025-11-27 08:42:50|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.29|0
1764232980000|2025-11-27 08:43:00|243.42|243.24|243.37|243.24|243.42|243.24|243.32|243.24|2
1764232990000|2025-11-27 08:43:10||243.29||243.29||243.29||243.24|0
1764233000000|2025-11-27 08:43:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.29|4
1764233010000|2025-11-27 08:43:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|6
1764233020000|2025-11-27 08:43:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|16
1764233030000|2025-11-27 08:43:50|243.37||243.32||243.37||243.32||8
1764233040000|2025-11-27 08:44:00|243.37||243.32||243.37||243.32||0
1764233050000|2025-11-27 08:44:10|243.27|243.19|243.32|243.19|243.32|243.24|243.27|243.19|1
1764233060000|2025-11-27 08:44:20||243.24||243.19||243.24||243.19|0
1764233070000|2025-11-27 08:44:30|243.27|243.14|243.27|243.19|243.27|243.19|243.27|243.14|8
1764233080000|2025-11-27 08:44:40|243.22|243.14|243.32|243.24|243.37|243.24|243.22|243.14|2
1764233090000|2025-11-27 08:44:50|243.37||243.32||243.37||243.32||0
1764233100000|2025-11-27 08:45:00||243.19||243.24||243.24||243.19|5
1764233110000|2025-11-27 08:45:10|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|0
1764233120000|2025-11-27 08:45:20|||||||||4
1764233130000|2025-11-27 08:45:30|243.37|243.19|243.32|243.24|243.37|243.24|243.32|243.19|3
1764233140000|2025-11-27 08:45:40|243.27|243.19|243.32|243.19|243.32|243.24|243.27|243.19|10
1764233150000|2025-11-27 08:45:50||243.24||243.19||243.24||243.19|1
1764233160000|2025-11-27 08:46:00|243.27|243.24|243.22|243.14|243.27|243.24|243.22|243.14|13
1764233170000|2025-11-27 08:46:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.14|6
1764233180000|2025-11-27 08:46:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|2
1764233190000|2025-11-27 08:46:30|243.17|243.09|243.27|243.14|243.27|243.14|243.17|243.09|8
1764233200000|2025-11-27 08:46:40|243.22|243.19|243.22|243.14|243.22|243.19|243.22|243.14|6
1764233210000|2025-11-27 08:46:50|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.04|23
1764233220000|2025-11-27 08:47:00|243.12|243.04|243.12|243.04|243.17|243.09|243.12|243.04|13
1764233230000|2025-11-27 08:47:10|||||||||7
1764233240000|2025-11-27 08:47:20|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|9
1764233250000|2025-11-27 08:47:30|243.07|242.99|243.12|243.04|243.12|243.04|243.02|242.94|72
1764233260000|2025-11-27 08:47:40|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|23
1764233270000|2025-11-27 08:47:50|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.09|4
1764233280000|2025-11-27 08:48:00|243.12|243.04|243.17|243.04|243.17|243.04|243.12|243.04|3
1764233290000|2025-11-27 08:48:10||243.09||243.09||243.09||243.09|56
1764233300000|2025-11-27 08:48:20|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|0
1764233310000|2025-11-27 08:48:30|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|16
1764233320000|2025-11-27 08:48:40|243.22|243.04|243.12|243.04|243.22|243.04|243.12|243.04|5
1764233330000|2025-11-27 08:48:50|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|33
1764233340000|2025-11-27 08:49:00|243.27|243.09|243.17|243.09|243.27|243.09|243.17|243.09|10
1764233350000|2025-11-27 08:49:10|243.22||243.17||243.22||243.17||1
1764233360000|2025-11-27 08:49:20|243.22|243.14|243.22|243.09|243.22|243.14|243.22|243.09|1
1764233370000|2025-11-27 08:49:30||243.14||243.14||243.14||243.09|0
1764233380000|2025-11-27 08:49:40|243.17|243.09|243.17|243.09|243.17|243.14|243.17|243.09|3
1764233390000|2025-11-27 08:49:50|243.22|243.04|243.17|243.09|243.22|243.09|243.17|243.04|5
1764233400000|2025-11-27 08:50:00|243.22|243.14|243.22|243.09|243.22|243.14|243.17|243.09|37
1764233410000|2025-11-27 08:50:10|243.27|243.14|243.27|243.19|243.27|243.19|243.27|243.09|29
1764233420000|2025-11-27 08:50:20||243.14||243.14||243.14||243.14|1
1764233430000|2025-11-27 08:50:30|243.22|243.09|243.27|243.19|243.27|243.19|243.22|243.09|5
1764233440000|2025-11-27 08:50:40|243.22|243.14|243.22|243.14|243.22|243.19|243.22|243.14|4
1764233450000|2025-11-27 08:50:50|243.27|243.19|243.32|243.19|243.37|243.24|243.27|243.14|18
1764233460000|2025-11-27 08:51:00|243.27|243.24|243.27|243.19|243.32|243.24|243.27|243.19|15
1764233470000|2025-11-27 08:51:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|2
1764233480000|2025-11-27 08:51:20|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|18
1764233490000|2025-11-27 08:51:30|243.42|243.29|243.42|243.34|243.42|243.34|243.37|243.29|32
1764233500000|2025-11-27 08:51:40|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|2
1764233510000|2025-11-27 08:51:50|||||||||21
1764233520000|2025-11-27 08:52:00|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.39|16
1764233530000|2025-11-27 08:52:10|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|11
1764233540000|2025-11-27 08:52:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|0
1764233550000|2025-11-27 08:52:30||243.39||243.44||243.44||243.39|0
1764233560000|2025-11-27 08:52:40|243.47|243.39|243.47|243.39|243.52|243.39|243.47|243.39|0
1764233570000|2025-11-27 08:52:50|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.39|7
1764233580000|2025-11-27 08:53:00|243.57||243.52||243.57||243.52||1
1764233600000|2025-11-27 08:53:20|243.57||243.52||243.57||243.52||0
1764233610000|2025-11-27 08:53:30|243.57|243.49|243.57|243.49|243.57|243.49|243.52|243.49|6
1764233620000|2025-11-27 08:53:40|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|9
1764233630000|2025-11-27 08:53:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|6
1764233640000|2025-11-27 08:54:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|72
1764233650000|2025-11-27 08:54:10|||||||||44
1764233660000|2025-11-27 08:54:20|243.52|243.44|243.52|243.44|243.57|243.44|243.52|243.44|21
1764233680000|2025-11-27 08:54:40|243.57||243.52||243.57||243.52||5
1764233690000|2025-11-27 08:54:50|243.42|243.34|243.52|243.39|243.52|243.39|243.42|243.34|10
1764233700000|2025-11-27 08:55:00|243.47|243.44|243.52|243.44|243.52|243.44|243.47|243.39|12
1764233710000|2025-11-27 08:55:10|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|12
1764233720000|2025-11-27 08:55:20|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|6
1764233740000|2025-11-27 08:55:40||243.29||243.29||243.29||243.29|7
1764233750000|2025-11-27 08:55:50|243.47|243.34|243.42|243.34|243.47|243.39|243.42|243.34|80
1764233760000|2025-11-27 08:56:00|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.29|1
1764233770000|2025-11-27 08:56:10|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|0
1764233780000|2025-11-27 08:56:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|5
1764233790000|2025-11-27 08:56:30||243.24||243.29||243.29||243.24|1
1764233800000|2025-11-27 08:56:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.29|13
1764233810000|2025-11-27 08:56:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|2
1764233820000|2025-11-27 08:57:00|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|25
1764233830000|2025-11-27 08:57:10|243.52||243.47||243.52||243.47||11
1764233840000|2025-11-27 08:57:20|243.52|243.44|243.47|243.39|243.57|243.49|243.47|243.39|3
1764233850000|2025-11-27 08:57:30|243.42|243.34|243.42|243.34|243.42|243.39|243.42|243.29|12
1764233860000|2025-11-27 08:57:40||243.29||243.34||243.34||243.29|12
1764233870000|2025-11-27 08:57:50|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|1
1764233880000|2025-11-27 08:58:00|243.37|243.29|243.37|243.24|243.42|243.29|243.32|243.24|5
1764233890000|2025-11-27 08:58:10|243.32||243.37||243.37||243.32||1
1764233900000|2025-11-27 08:58:20|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|1
1764233910000|2025-11-27 08:58:30|243.42|243.34|243.32|243.24|243.42|243.34|243.32|243.24|26
1764233920000|2025-11-27 08:58:40|243.27|243.19|243.27|243.14|243.32|243.19|243.22|243.14|7
1764233930000|2025-11-27 08:58:50|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.14|19
1764233940000|2025-11-27 08:59:00|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|1
1764233950000|2025-11-27 08:59:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.19|2
1764233970000|2025-11-27 08:59:30|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|6
1764233980000|2025-11-27 08:59:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|2
1764233990000|2025-11-27 08:59:50|243.32|243.14|243.27|243.19|243.32|243.19|243.27|243.14|8
1764234000000|2025-11-27 09:00:00|243.22|243.14|243.27|243.19|243.32|243.24|243.22|243.14|29
1764234010000|2025-11-27 09:00:10|||||||||31
1764234020000|2025-11-27 09:00:20|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|23
1764234030000|2025-11-27 09:00:30|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|34
1764234050000|2025-11-27 09:00:50|243.17|243.09|243.22|243.14|243.27|243.14|243.17|243.09|12
1764234060000|2025-11-27 09:01:00|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|0
1764234070000|2025-11-27 09:01:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|5
1764234080000|2025-11-27 09:01:20|243.27||243.22||243.27||243.22||6
1764234090000|2025-11-27 09:01:30|243.17|243.09|243.12|243.04|243.22|243.09|243.12|243.04|75
1764234100000|2025-11-27 09:01:40|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.09|0
1764234110000|2025-11-27 09:01:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|3
1764234120000|2025-11-27 09:02:00|243.27||243.22||243.27||243.22||0
1764234140000|2025-11-27 09:02:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|3
1764234150000|2025-11-27 09:02:30|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|57
1764234160000|2025-11-27 09:02:40|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|1
1764234170000|2025-11-27 09:02:50|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|180
1764234180000|2025-11-27 09:03:00|||||||||12
1764234190000|2025-11-27 09:03:10|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|22
1764234200000|2025-11-27 09:03:20|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|17
1764234210000|2025-11-27 09:03:30|243.12||243.07||243.12||243.07||0
1764234220000|2025-11-27 09:03:40|243.12|243.04|243.12|243.04|243.12|243.04|243.07|242.99|7
1764234230000|2025-11-27 09:03:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|1
1764234240000|2025-11-27 09:04:00|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|77
1764234270000|2025-11-27 09:04:30|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|94
1764234280000|2025-11-27 09:04:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|4
1764234300000|2025-11-27 09:05:00|243.17|243.09|243.12|243.04|243.17|243.09|243.07|242.99|23
1764234310000|2025-11-27 09:05:10|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|3
1764234320000|2025-11-27 09:05:20|||||||||7
1764234330000|2025-11-27 09:05:30|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|5
1764234350000|2025-11-27 09:05:50|243.17|243.09|243.22|243.09|243.22|243.09|243.17|243.09|5
1764234360000|2025-11-27 09:06:00|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.14|0
1764234370000|2025-11-27 09:06:10|243.27||243.22||243.27||243.22||0
1764234380000|2025-11-27 09:06:20|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.19|4
1764234400000|2025-11-27 09:06:40|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|16
1764234410000|2025-11-27 09:06:50|||||||||4
1764234420000|2025-11-27 09:07:00|243.22|243.14|243.22|243.14|243.22|243.14|243.17|243.14|21
1764234430000|2025-11-27 09:07:10|243.17|243.09|243.22|243.09|243.22|243.09|243.17|243.09|2
1764234440000|2025-11-27 09:07:20||243.14||243.09||243.14||243.09|3
1764234450000|2025-11-27 09:07:30|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.09|15
1764234460000|2025-11-27 09:07:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|75
1764234470000|2025-11-27 09:07:50|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|5
1764234480000|2025-11-27 09:08:00|243.12|243.04|243.17|243.04|243.17|243.09|243.12|243.04|25
1764234490000|2025-11-27 09:08:10||243.09||243.09||243.09||243.04|5
1764234500000|2025-11-27 09:08:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|10
1764234510000|2025-11-27 09:08:30|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|11
1764234520000|2025-11-27 09:08:40|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|15
1764234530000|2025-11-27 09:08:50|243.22|243.04|243.12|243.04|243.22|243.04|243.12|243.04|1
1764234540000|2025-11-27 09:09:00|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|90
1764234550000|2025-11-27 09:09:10|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|32
1764234570000|2025-11-27 09:09:30|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|33
1764234590000|2025-11-27 09:09:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|185
1764234600000|2025-11-27 09:10:00|||||||||16
1764234610000|2025-11-27 09:10:10|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|0
1764234620000|2025-11-27 09:10:20|243.02|242.89|243.02|242.94|243.02|242.94|242.97|242.89|74
1764234630000|2025-11-27 09:10:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|3
1764234640000|2025-11-27 09:10:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|1
1764234650000|2025-11-27 09:10:50||242.99||243.04||243.04||242.99|0
1764234660000|2025-11-27 09:11:00||242.99||243.04||243.04||242.99|0
1764234670000|2025-11-27 09:11:10|243.07|242.99|243.07|242.99|243.12|243.04|243.07|242.99|1
1764234680000|2025-11-27 09:11:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|4
1764234690000|2025-11-27 09:11:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|28
1764234700000|2025-11-27 09:11:40||243.04||243.09||243.09||243.04|6
1764234710000|2025-11-27 09:11:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|7
1764234730000|2025-11-27 09:12:10|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|14
1764234740000|2025-11-27 09:12:20||243.09||243.14||243.14||243.09|5
1764234750000|2025-11-27 09:12:30|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|40
1764234760000|2025-11-27 09:12:40||243.09||243.14||243.14||243.09|0
1764234770000|2025-11-27 09:12:50|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|3
1764234790000|2025-11-27 09:13:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|85
1764234800000|2025-11-27 09:13:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|24
1764234810000|2025-11-27 09:13:30|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|146
1764234820000|2025-11-27 09:13:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|2
1764234830000|2025-11-27 09:13:50|243.22||243.22||243.22||243.22||4
1764234840000|2025-11-27 09:14:00|243.17|243.14|243.17|243.09|243.17|243.14|243.17|243.09|5
1764234850000|2025-11-27 09:14:10|243.22||243.22||243.22||243.17||1
1764234860000|2025-11-27 09:14:20|243.17|243.04|243.17|243.04|243.17|243.04|243.12|243.04|7
1764234870000|2025-11-27 09:14:30||243.09||243.09||243.09||243.04|0
1764234880000|2025-11-27 09:14:40|243.22||243.17||243.22||243.17||5
1764234900000|2025-11-27 09:15:00|243.12|243.04|243.07|242.94|243.17|243.09|243.07|242.94|37
1764234910000|2025-11-27 09:15:10|243.02|242.99|243.07|242.99|243.07|242.99|243.02|242.94|2
1764234920000|2025-11-27 09:15:20|243.12|243.04|243.17|243.04|243.17|243.04|243.12|243.04|0
1764234930000|2025-11-27 09:15:30||243.09||243.09||243.09||243.09|0
1764234940000|2025-11-27 09:15:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|0
1764234950000|2025-11-27 09:15:50|243.27||243.27||243.27||243.22||1
1764234960000|2025-11-27 09:16:00|243.22|243.09|243.22|243.14|243.22|243.14|243.22|243.09|5
1764234970000|2025-11-27 09:16:10|243.27|243.19|243.27|243.14|243.27|243.19|243.22|243.14|5
1764234980000|2025-11-27 09:16:20|243.22|243.19|243.22|243.14|243.22|243.19|243.22|243.14|0
1764234990000|2025-11-27 09:16:30|243.27||243.22||243.27||243.22||0
1764235000000|2025-11-27 09:16:40||243.09||243.09||243.09||243.09|1
1764235010000|2025-11-27 09:16:50|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.14|81
1764235020000|2025-11-27 09:17:00|243.27||243.27||243.27||243.27||5
1764235030000|2025-11-27 09:17:10|243.22||243.27||243.27||243.22||0
1764235040000|2025-11-27 09:17:20|243.22||243.22||243.27||243.22||0
1764235070000|2025-11-27 09:17:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|3
1764235080000|2025-11-27 09:18:00|243.22|243.14|243.17|243.04|243.22|243.14|243.12|243.04|46
1764235090000|2025-11-27 09:18:10|243.12||243.17||243.17||243.12||0
1764235100000|2025-11-27 09:18:20|243.12|243.09|243.12|243.04|243.17|243.09|243.12|243.04|5
1764235110000|2025-11-27 09:18:30|243.17|243.09|243.17|243.04|243.17|243.09|243.12|243.04|1
1764235120000|2025-11-27 09:18:40||243.09||243.09||243.09||243.04|0
1764235130000|2025-11-27 09:18:50||243.04||243.09||243.09||243.04|0
1764235140000|2025-11-27 09:19:00|243.12|243.04|243.17|243.09|243.17|243.09|243.12|243.04|0
1764235150000|2025-11-27 09:19:10||243.04||243.04||243.09||243.04|0
1764235160000|2025-11-27 09:19:20|243.12|242.99|243.12|242.99|243.12|243.04|243.12|242.99|14
1764235170000|2025-11-27 09:19:30||243.04||243.04||243.04||242.99|9
1764235180000|2025-11-27 09:19:40||242.99||242.99||243.04||242.99|0
1764235190000|2025-11-27 09:19:50|243.07||243.07||243.12||243.07||0
1764235200000|2025-11-27 09:20:00|243.02|242.94|243.02|242.94|243.07|242.94|243.02|242.89|0
1764235210000|2025-11-27 09:20:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|31
1764235220000|2025-11-27 09:20:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|8
1764235230000|2025-11-27 09:20:30|243.07||243.07||243.07||243.07||2
1764235240000|2025-11-27 09:20:40|243.02|242.99|242.92|242.84|243.07|242.99|242.92|242.84|50
1764235250000|2025-11-27 09:20:50|||||||||2
1764235270000|2025-11-27 09:21:10|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.84|0
1764235280000|2025-11-27 09:21:20|243.02|242.94|243.02|242.89|243.02|242.94|242.97|242.89|17
1764235290000|2025-11-27 09:21:30|242.97||242.97||242.97||242.97||0
1764235300000|2025-11-27 09:21:40|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|2
1764235310000|2025-11-27 09:21:50||242.84||242.84||242.84||242.84|0
1764235320000|2025-11-27 09:22:00|242.92|242.89|242.97|242.89|242.97|242.89|242.92|242.84|4
1764235330000|2025-11-27 09:22:10|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|29
1764235340000|2025-11-27 09:22:20|242.87|242.84|242.92|242.84|242.92|242.84|242.87|242.84|24
1764235350000|2025-11-27 09:22:30|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|26
1764235360000|2025-11-27 09:22:40|242.92||242.87||242.92||242.87||35
1764235370000|2025-11-27 09:22:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.79|0
1764235380000|2025-11-27 09:23:00|242.97|242.79|242.97|242.89|242.97|242.89|242.97|242.79|7
1764235390000|2025-11-27 09:23:10||242.84||242.89||242.89||242.84|0
1764235400000|2025-11-27 09:23:20|||||||||7
1764235420000|2025-11-27 09:23:40|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|2
1764235430000|2025-11-27 09:23:50||242.89||242.94||242.94||242.89|1
1764235440000|2025-11-27 09:24:00|242.97|242.89|242.97|242.89|242.97|242.94|242.97|242.89|0
1764235450000|2025-11-27 09:24:10|243.02||242.97||243.02||242.97||0
1764235460000|2025-11-27 09:24:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|1
1764235470000|2025-11-27 09:24:30|243.07|242.89|243.07|242.94|243.07|242.99|243.07|242.89|1
1764235480000|2025-11-27 09:24:40||242.99||242.99||242.99||242.99|0
1764235490000|2025-11-27 09:24:50||242.94||242.99||242.99||242.94|0
1764235500000|2025-11-27 09:25:00|243.12|242.94|243.12|242.99|243.12|243.04|243.12|242.94|9
1764235510000|2025-11-27 09:25:10|243.07|243.04|243.12|243.04|243.12|243.04|243.07|242.99|8
1764235520000|2025-11-27 09:25:20||242.99||243.04||243.04||242.99|9
1764235530000|2025-11-27 09:25:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|47
1764235540000|2025-11-27 09:25:40|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|38
1764235550000|2025-11-27 09:25:50|||||||||7
1764235570000|2025-11-27 09:26:10|243.17||243.17||243.17||243.17||11
1764235580000|2025-11-27 09:26:20|243.12|243.09|243.17|243.04|243.17|243.09|243.12|243.04|5
1764235590000|2025-11-27 09:26:30||243.09||243.09||243.09||243.04|12
1764235600000|2025-11-27 09:26:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|9
1764235610000|2025-11-27 09:26:50|243.27||243.22||243.27||243.22||2
1764235620000|2025-11-27 09:27:00|243.27|243.19|243.27|243.14|243.27|243.19|243.22|243.14|9
1764235630000|2025-11-27 09:27:10||243.19||243.19||243.19||243.19|0
1764235640000|2025-11-27 09:27:20|||||||||11
1764235650000|2025-11-27 09:27:30||243.14||243.19||243.19||243.14|12
1764235670000|2025-11-27 09:27:50||243.14||243.19||243.19||243.14|0
1764235680000|2025-11-27 09:28:00|||||||||56
1764235690000|2025-11-27 09:28:10|243.32||243.27||243.32||243.27||11
1764235700000|2025-11-27 09:28:20|||||||||3
1764235720000|2025-11-27 09:28:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|72
1764235730000|2025-11-27 09:28:50||243.09||243.09||243.09||243.09|1
1764235740000|2025-11-27 09:29:00||243.14||243.09||243.14||243.09|0
1764235750000|2025-11-27 09:29:10|243.17|243.04|243.12|243.04|243.17|243.04|243.12|243.04|32
1764235760000|2025-11-27 09:29:20||242.99||243.04||243.04||242.99|0
1764235770000|2025-11-27 09:29:30|243.17||243.12||243.17||243.12||0
1764235790000|2025-11-27 09:29:50|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|0
1764235800000|2025-11-27 09:30:00|243.22|243.14|243.22|243.14|243.22|243.14|243.17|243.09|19
1764235810000|2025-11-27 09:30:10||243.09||243.14||243.14||243.09|0
1764235820000|2025-11-27 09:30:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|0
1764235840000|2025-11-27 09:30:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|2
1764235850000|2025-11-27 09:30:50|243.17|243.09|243.22|243.09|243.22|243.14|243.17|243.09|10
1764235860000|2025-11-27 09:31:00||243.14||243.09||243.14||243.09|3
1764235870000|2025-11-27 09:31:10||243.14||243.09||243.14||243.09|0
1764235880000|2025-11-27 09:31:20||243.14||243.14||243.14||243.09|1
1764235900000|2025-11-27 09:31:40|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|83
1764235910000|2025-11-27 09:31:50||243.09||243.09||243.14||243.09|0
1764235920000|2025-11-27 09:32:00|243.17||243.17||243.22||243.17||2
1764235930000|2025-11-27 09:32:10|243.12|243.04|243.17|243.04|243.17|243.04|243.12|243.04|71
1764235940000|2025-11-27 09:32:20|243.12|242.99|243.12|242.99|243.17|242.99|243.12|242.99|1
1764235950000|2025-11-27 09:32:30|243.17|243.04|243.17|243.09|243.17|243.09|243.17|243.04|3
1764235960000|2025-11-27 09:32:40|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|3
1764235970000|2025-11-27 09:32:50|243.17||243.12||243.17||243.12||0
1764235980000|2025-11-27 09:33:00||242.99||243.04||243.04||242.99|11
1764235990000|2025-11-27 09:33:10|243.07|242.99|242.97|242.89|243.07|243.04|242.97|242.89|84
1764236000000|2025-11-27 09:33:20|243.02|242.94|243.02|242.94|243.07|242.99|243.02|242.94|65
1764236010000|2025-11-27 09:33:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|510
1764236040000|2025-11-27 09:34:00|242.92|242.84|242.97|242.84|242.97|242.84|242.92|242.84|0
1764236050000|2025-11-27 09:34:10|242.92||242.92||242.97||242.92||5
1764236060000|2025-11-27 09:34:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|7
1764236070000|2025-11-27 09:34:30|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|45
1764236080000|2025-11-27 09:34:40|||||||||9
1764236090000|2025-11-27 09:34:50|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|23
1764236110000|2025-11-27 09:35:10|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|50
1764236120000|2025-11-27 09:35:20|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.84|0
1764236130000|2025-11-27 09:35:30|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|47
1764236140000|2025-11-27 09:35:40|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.79|15
1764236160000|2025-11-27 09:36:00|242.92||242.87||242.92||242.87||0
1764236190000|2025-11-27 09:36:30||242.74||242.79||242.79||242.74|3
1764236200000|2025-11-27 09:36:40||242.74||242.74||242.79||242.74|0
1764236210000|2025-11-27 09:36:50|242.92|242.79|242.92|242.79|242.92|242.84|242.87|242.79|36
1764236220000|2025-11-27 09:37:00||242.84||242.84||242.84||242.84|0
1764236230000|2025-11-27 09:37:10|||||||||34
1764236250000|2025-11-27 09:37:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|41
1764236260000|2025-11-27 09:37:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|123
1764236270000|2025-11-27 09:37:50|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.79|100
1764236290000|2025-11-27 09:38:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|11
1764236300000|2025-11-27 09:38:20|242.77|242.69|242.77|242.64|242.77|242.69|242.77|242.64|18
1764236310000|2025-11-27 09:38:30||242.69||242.69||242.69||242.69|0
1764236340000|2025-11-27 09:39:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|2
1764236350000|2025-11-27 09:39:10|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.69|10
1764236380000|2025-11-27 09:39:40||242.64||242.64||242.69||242.64|1
1764236390000|2025-11-27 09:39:50|242.82|242.69|242.82|242.74|242.82|242.74|242.82|242.69|26
1764236420000|2025-11-27 09:40:20||242.69||242.69||242.69||242.69|0
1764236430000|2025-11-27 09:40:30|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.69|1
1764236440000|2025-11-27 09:40:40||242.69||242.74||242.74||242.69|3
1764236450000|2025-11-27 09:40:50|242.87|242.79|242.87|242.74|242.87|242.79|242.82|242.74|1
1764236460000|2025-11-27 09:41:00||242.79||242.79||242.79||242.74|1
1764236470000|2025-11-27 09:41:10|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|0
1764236510000|2025-11-27 09:41:50||242.74||242.79||242.79||242.74|0
1764236520000|2025-11-27 09:42:00|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|6
1764236530000|2025-11-27 09:42:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|5
1764236540000|2025-11-27 09:42:20|||||||||1
1764236550000|2025-11-27 09:42:30|||||||||5
1764236560000|2025-11-27 09:42:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|0
1764236570000|2025-11-27 09:42:50|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|10
1764236580000|2025-11-27 09:43:00|||||||||18
1764236600000|2025-11-27 09:43:20|||||||||3
1764236610000|2025-11-27 09:43:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|44
1764236620000|2025-11-27 09:43:40|||||||||2
1764236630000|2025-11-27 09:43:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|2
1764236650000|2025-11-27 09:44:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|67
1764236660000|2025-11-27 09:44:20|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.84|5
1764236670000|2025-11-27 09:44:30|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|3
1764236680000|2025-11-27 09:44:40|242.87||242.87||242.87||242.87||22
1764236690000|2025-11-27 09:44:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|1
1764236720000|2025-11-27 09:45:20|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|33
1764236750000|2025-11-27 09:45:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|4
1764236760000|2025-11-27 09:46:00|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|9
1764236770000|2025-11-27 09:46:10|242.87||242.87||242.87||242.87||5
1764236780000|2025-11-27 09:46:20|242.82||242.82||242.82||242.82||0
1764236800000|2025-11-27 09:46:40|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|1
1764236810000|2025-11-27 09:46:50|||||||||2
1764236820000|2025-11-27 09:47:00|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|44
1764236830000|2025-11-27 09:47:10|||||||||1
1764236840000|2025-11-27 09:47:20|242.72|242.64|242.77|242.64|242.77|242.69|242.72|242.64|9
1764236850000|2025-11-27 09:47:30|242.72|242.69|242.72|242.64|242.77|242.69|242.72|242.64|2
1764236860000|2025-11-27 09:47:40|242.77||242.77||242.77||242.77||0
1764236870000|2025-11-27 09:47:50|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|0
1764236880000|2025-11-27 09:48:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.59|7
1764236900000|2025-11-27 09:48:20||242.59||242.64||242.64||242.59|6
1764236910000|2025-11-27 09:48:30|242.67|242.59|242.67|242.59|242.72|242.59|242.67|242.59|22
1764236920000|2025-11-27 09:48:40|||||||||39
1764236930000|2025-11-27 09:48:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|9
1764236940000|2025-11-27 09:49:00|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|42
1764236950000|2025-11-27 09:49:10|||||||||2
1764236960000|2025-11-27 09:49:20|242.67|242.59|242.67|242.59|242.72|242.59|242.67|242.59|11
1764236970000|2025-11-27 09:49:30|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|31
1764236980000|2025-11-27 09:49:40|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|3
1764237000000|2025-11-27 09:50:00|242.57|242.49|242.47|242.39|242.57|242.49|242.47|242.39|66
1764237010000|2025-11-27 09:50:10|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|19
1764237020000|2025-11-27 09:50:20|242.42|242.34|242.42|242.34|242.47|242.34|242.42|242.34|116
1764237030000|2025-11-27 09:50:30|242.47||242.47||242.47||242.47||2
1764237040000|2025-11-27 09:50:40|242.42|242.39|242.42|242.34|242.42|242.39|242.42|242.34|5
1764237050000|2025-11-27 09:50:50|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.24|81
1764237060000|2025-11-27 09:51:00|||||||||3
1764237070000|2025-11-27 09:51:10|||||||||98
1764237080000|2025-11-27 09:51:20|||||||||1
1764237090000|2025-11-27 09:51:30|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|54
1764237100000|2025-11-27 09:51:40|242.42|242.24|242.37|242.29|242.42|242.29|242.32|242.24|11
1764237110000|2025-11-27 09:51:50||242.24||242.29||242.29||242.24|1
1764237120000|2025-11-27 09:52:00|242.32|242.24|242.32|242.24|242.37|242.24|242.32|242.24|10
1764237130000|2025-11-27 09:52:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|17
1764237140000|2025-11-27 09:52:20|242.42||242.42||242.42||242.37||8
1764237150000|2025-11-27 09:52:30|242.37||242.37||242.37||242.37||3
1764237160000|2025-11-27 09:52:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|7
1764237170000|2025-11-27 09:52:50|||||||||1
1764237180000|2025-11-27 09:53:00||242.29||242.29||242.29||242.29|5
1764237190000|2025-11-27 09:53:10|242.37|242.34|242.42|242.34|242.42|242.34|242.37|242.29|0
1764237210000|2025-11-27 09:53:30|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|3
1764237220000|2025-11-27 09:53:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|2
1764237240000|2025-11-27 09:54:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|2
1764237250000|2025-11-27 09:54:10|242.42||242.37||242.42||242.37||1
1764237260000|2025-11-27 09:54:20|242.32|242.24|242.32|242.19|242.32|242.24|242.27|242.19|155
1764237270000|2025-11-27 09:54:30||242.24||242.24||242.24||242.24|5
1764237280000|2025-11-27 09:54:40|242.37|242.29|242.37|242.24|242.37|242.29|242.32|242.24|41
1764237290000|2025-11-27 09:54:50|242.42|242.29|242.42|242.29|242.42|242.34|242.37|242.24|3
1764237300000|2025-11-27 09:55:00|242.47|242.34|242.47|242.39|242.47|242.39|242.47|242.29|2
1764237310000|2025-11-27 09:55:10|242.52|242.34|242.47|242.39|242.52|242.39|242.47|242.34|2
1764237320000|2025-11-27 09:55:20|242.52|242.34|242.47|242.34|242.52|242.34|242.42|242.34|50
1764237330000|2025-11-27 09:55:30||242.39||242.39||242.39||242.34|0
1764237350000|2025-11-27 09:55:50||242.34||242.34||242.34||242.34|1
1764237360000|2025-11-27 09:56:00|242.52|242.39|242.42|242.34|242.52|242.39|242.42|242.34|117
1764237370000|2025-11-27 09:56:10||242.29||242.29||242.29||242.29|2
1764237380000|2025-11-27 09:56:20||242.34||242.34||242.34||242.29|1
1764237390000|2025-11-27 09:56:30|242.47||242.47||242.47||242.47||83
1764237400000|2025-11-27 09:56:40|242.42|242.29|242.42|242.29|242.42|242.29|242.37|242.29|0
1764237410000|2025-11-27 09:56:50||242.34||242.34||242.34||242.34|0
1764237420000|2025-11-27 09:57:00|242.47|242.29|242.47|242.34|242.47|242.39|242.47|242.29|5
1764237430000|2025-11-27 09:57:10||242.39||242.39||242.39||242.34|0
1764237440000|2025-11-27 09:57:20|242.52||242.52||242.52||242.52||4
1764237450000|2025-11-27 09:57:30||242.44||242.44||242.44||242.44|0
1764237460000|2025-11-27 09:57:40|242.57|242.49|242.57|242.44|242.57|242.49|242.57|242.44|3
1764237470000|2025-11-27 09:57:50||242.49||242.44||242.49||242.44|4
1764237490000|2025-11-27 09:58:10|242.52||242.52||242.52||242.52||0
1764237500000|2025-11-27 09:58:20|242.57||242.57||242.57||242.57||2
1764237510000|2025-11-27 09:58:30|242.52||242.57||242.57||242.52||0
1764237520000|2025-11-27 09:58:40|242.52||242.52||242.52||242.52||0
1764237530000|2025-11-27 09:58:50||242.39||242.39||242.44||242.39|2
1764237540000|2025-11-27 09:59:00|242.47||242.47||242.52||242.47||0
1764237550000|2025-11-27 09:59:10||242.34||242.34||242.34||242.34|5
1764237560000|2025-11-27 09:59:20|242.42||242.42||242.47||242.42||0
1764237570000|2025-11-27 09:59:30|242.37|242.29|242.42|242.29|242.42|242.29|242.37|242.29|9
1764237580000|2025-11-27 09:59:40|242.37|242.24|242.32|242.19|242.37|242.24|242.32|242.19|0
1764237590000|2025-11-27 09:59:50|242.27|242.24|242.27|242.14|242.32|242.24|242.27|242.14|0
1764237600000|2025-11-27 10:00:00|242.22|242.04|242.22|242.14|242.22|242.14|242.17|242.04|149
1764237610000|2025-11-27 10:00:10||242.09||242.14||242.14||242.09|0
1764237620000|2025-11-27 10:00:20||242.09||242.09||242.14||242.09|7
1764237640000|2025-11-27 10:00:40|242.17|242.04|242.17|242.04|242.22|242.04|242.17|242.04|58
1764237650000|2025-11-27 10:00:50||242.09||242.09||242.09||242.04|16
1764237660000|2025-11-27 10:01:00|242.22|242.14|242.17|242.04|242.22|242.14|242.17|242.04|3
1764237670000|2025-11-27 10:01:10|242.22|242.09|242.22|242.14|242.22|242.14|242.22|242.09|0
1764237680000|2025-11-27 10:01:20||242.09||242.09||242.09||242.09|0
1764237690000|2025-11-27 10:01:30||242.14||242.14||242.14||242.14|0
1764237700000|2025-11-27 10:01:40|242.27||242.27||242.27||242.27||6
1764237710000|2025-11-27 10:01:50||242.19||242.14||242.19||242.14|2
1764237720000|2025-11-27 10:02:00|242.32|242.19|242.32|242.24|242.37|242.24|242.32|242.19|4
1764237730000|2025-11-27 10:02:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.24|10
1764237740000|2025-11-27 10:02:20|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|17
1764237760000|2025-11-27 10:02:40|242.32|242.24|242.32|242.24|242.32|242.24|242.27|242.24|0
1764237770000|2025-11-27 10:02:50|242.27|242.19|242.27|242.19|242.32|242.24|242.27|242.19|3
1764237780000|2025-11-27 10:03:00|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|1
1764237790000|2025-11-27 10:03:10|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|1
1764237800000|2025-11-27 10:03:20|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|2
1764237820000|2025-11-27 10:03:40|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|35
1764237840000|2025-11-27 10:04:00|242.27|242.19|242.22|242.14|242.27|242.19|242.22|242.14|31
1764237850000|2025-11-27 10:04:10|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|84
1764237860000|2025-11-27 10:04:20|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|5
1764237890000|2025-11-27 10:04:50|||||||||21
1764237900000|2025-11-27 10:05:00|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|62
1764237910000|2025-11-27 10:05:10||242.09||242.09||242.09||242.09|0
1764237920000|2025-11-27 10:05:20|242.17|242.04|242.07|241.94|242.22|242.04|242.07|241.94|318
1764237930000|2025-11-27 10:05:30|242.02|241.99|242.07|241.99|242.07|241.99|242.02|241.99|10
1764237940000|2025-11-27 10:05:40|||||||||356
1764237950000|2025-11-27 10:05:50|242.12|242.04|242.12|242.04|242.12|242.04|242.07|242.04|34
1764237960000|2025-11-27 10:06:00|242.07|241.99|242.12|242.04|242.12|242.04|242.07|241.99|27
1764237970000|2025-11-27 10:06:10|242.17|241.99|242.07|241.99|242.17|241.99|242.07|241.99|2
1764237980000|2025-11-27 10:06:20|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|2
1764237990000|2025-11-27 10:06:30|242.17|242.09|242.22|242.14|242.22|242.14|242.12|242.09|1
1764238000000|2025-11-27 10:06:40|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|0
1764238010000|2025-11-27 10:06:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.19|49
1764238020000|2025-11-27 10:07:00|242.37|242.29|242.37|242.29|242.42|242.34|242.37|242.24|40
1764238030000|2025-11-27 10:07:10||242.24||242.29||242.29||242.24|34
1764238040000|2025-11-27 10:07:20|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|0
1764238050000|2025-11-27 10:07:30|242.37|242.29|242.42|242.34|242.42|242.34|242.37|242.29|3
1764238070000|2025-11-27 10:07:50|242.47||242.42||242.47||242.42||2
1764238080000|2025-11-27 10:08:00|242.47||242.47||242.47||242.47||6
1764238090000|2025-11-27 10:08:10||242.39||242.39||242.39||242.39|0
1764238100000|2025-11-27 10:08:20||242.34||242.39||242.39||242.34|4
1764238110000|2025-11-27 10:08:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|2
1764238120000|2025-11-27 10:08:40|242.47||242.42||242.47||242.42||2
1764238130000|2025-11-27 10:08:50|242.47||242.42||242.47||242.42||0
1764238140000|2025-11-27 10:09:00|242.47||242.42||242.47||242.42||0
1764238160000|2025-11-27 10:09:20|242.47|242.39|242.47|242.34|242.47|242.39|242.47|242.34|37
1764238170000|2025-11-27 10:09:30|242.42|242.29|242.42|242.29|242.42|242.29|242.42|242.29|10
1764238180000|2025-11-27 10:09:40||242.34||242.34||242.34||242.29|0
1764238190000|2025-11-27 10:09:50|242.47||242.42||242.47||242.42||0
1764238200000|2025-11-27 10:10:00|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|4
1764238210000|2025-11-27 10:10:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|13
1764238220000|2025-11-27 10:10:20|242.52||242.52||242.52||242.47||2
1764238230000|2025-11-27 10:10:30|242.47|242.44|242.47|242.39|242.47|242.44|242.47|242.39|0
1764238250000|2025-11-27 10:10:50|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|1403
1764238260000|2025-11-27 10:11:00||242.34||242.34||242.39||242.34|8
1764238270000|2025-11-27 10:11:10|242.52|242.39|242.52|242.44|242.52|242.44|242.52|242.34|9
1764238280000|2025-11-27 10:11:20|242.47|242.39|242.52|242.39|242.52|242.44|242.47|242.39|1
1764238290000|2025-11-27 10:11:30||242.44||242.44||242.44||242.44|0
1764238300000|2025-11-27 10:11:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|6
1764238310000|2025-11-27 10:11:50|||||||||3
1764238320000|2025-11-27 10:12:00|242.62|242.44|242.62|242.54|242.62|242.54|242.62|242.44|33
1764238330000|2025-11-27 10:12:10|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|100
1764238360000|2025-11-27 10:12:40|||||||||47
1764238370000|2025-11-27 10:12:50|242.67|242.59|242.67|242.54|242.67|242.59|242.67|242.54|42
1764238380000|2025-11-27 10:13:00||242.59||242.59||242.59||242.59|0
1764238400000|2025-11-27 10:13:20|||||||||5
1764238410000|2025-11-27 10:13:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|36
1764238420000|2025-11-27 10:13:40|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|701
1764238430000|2025-11-27 10:13:50|242.67|242.59|242.62|242.54|242.67|242.59|242.62|242.54|2
1764238440000|2025-11-27 10:14:00|242.67||242.62||242.67||242.62||8
1764238450000|2025-11-27 10:14:10|242.67||242.62||242.67||242.62||0
1764238460000|2025-11-27 10:14:20|242.67||242.62||242.67||242.62||21
1764238470000|2025-11-27 10:14:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|1
1764238480000|2025-11-27 10:14:40||242.54||242.54||242.54||242.54|4
1764238490000|2025-11-27 10:14:50|242.62||242.62||242.67||242.62||0
1764238500000|2025-11-27 10:15:00|||||||||1
1764238510000|2025-11-27 10:15:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|19
1764238520000|2025-11-27 10:15:20|242.72||242.67||242.72||242.67||11
1764238530000|2025-11-27 10:15:30|242.72||242.67||242.72||242.67||0
1764238540000|2025-11-27 10:15:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|20
1764238550000|2025-11-27 10:15:50|||||||||2
1764238570000|2025-11-27 10:16:10|242.77||242.77||242.77||242.77||1
1764238580000|2025-11-27 10:16:20||242.69||242.69||242.69||242.64|2
1764238590000|2025-11-27 10:16:30|242.82|242.74|242.82|242.69|242.82|242.74|242.77|242.69|0
1764238600000|2025-11-27 10:16:40|242.77||242.77||242.77||242.77||2
1764238610000|2025-11-27 10:16:50|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|1
1764238620000|2025-11-27 10:17:00|242.87||242.82||242.87||242.82||0
1764238630000|2025-11-27 10:17:10||242.69||242.74||242.74||242.69|11
1764238640000|2025-11-27 10:17:20|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|20
1764238650000|2025-11-27 10:17:30|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|9
1764238660000|2025-11-27 10:17:40||242.64||242.69||242.69||242.64|12
1764238670000|2025-11-27 10:17:50||242.64||242.69||242.69||242.64|0
1764238680000|2025-11-27 10:18:00|242.82||242.82||242.82||242.82||0
1764238690000|2025-11-27 10:18:10|242.77|242.74|242.77|242.69|242.82|242.74|242.77|242.69|13
1764238700000|2025-11-27 10:18:20|242.82|242.74|242.82|242.69|242.82|242.74|242.82|242.69|11
1764238710000|2025-11-27 10:18:30|242.77||242.77||242.77||242.77||0
1764238740000|2025-11-27 10:19:00|242.72|242.64|242.72|242.64|242.72|242.69|242.72|242.64|20
1764238750000|2025-11-27 10:19:10|242.67|242.59|242.67|242.59|242.72|242.59|242.67|242.59|15
1764238780000|2025-11-27 10:19:40|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|11
1764238800000|2025-11-27 10:20:00|||||||||9
1764238810000|2025-11-27 10:20:10|||||||||6
1764238820000|2025-11-27 10:20:20|||||||||1
1764238830000|2025-11-27 10:20:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|4
1764238840000|2025-11-27 10:20:40|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|6
1764238850000|2025-11-27 10:20:50|242.67||242.67||242.67||242.62||11
1764238860000|2025-11-27 10:21:00||242.59||242.59||242.59||242.59|11
1764238880000|2025-11-27 10:21:20|||||||||1
1764238890000|2025-11-27 10:21:30|||||||||9
1764238900000|2025-11-27 10:21:40|242.72||242.67||242.72||242.67||2
1764238910000|2025-11-27 10:21:50|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|6
1764238920000|2025-11-27 10:22:00||242.59||242.59||242.59||242.54|0
1764238940000|2025-11-27 10:22:20|242.52|242.44|242.57|242.44|242.57|242.49|242.52|242.44|497
1764238950000|2025-11-27 10:22:30|242.52||242.52||242.52||242.52||0
1764238970000|2025-11-27 10:22:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|1
1764238980000|2025-11-27 10:23:00|||||||||1
1764239000000|2025-11-27 10:23:20|242.62||242.62||242.62||242.62||116
1764239010000|2025-11-27 10:23:30||242.54||242.54||242.54||242.54|0
1764239020000|2025-11-27 10:23:40|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|76
1764239030000|2025-11-27 10:23:50|242.57|242.49|242.52|242.39|242.62|242.49|242.52|242.39|442
1764239040000|2025-11-27 10:24:00|242.47||242.47||242.47||242.47||276
1764239050000|2025-11-27 10:24:10|242.52||242.47||242.52||242.47||10
1764239060000|2025-11-27 10:24:20|||||||||2
1764239090000|2025-11-27 10:24:50|||||||||2
1764239100000|2025-11-27 10:25:00|242.52|242.44|242.52|242.44|242.57|242.44|242.52|242.44|5
1764239110000|2025-11-27 10:25:10|242.57||242.52||242.57||242.52||3
1764239120000|2025-11-27 10:25:20||242.39||242.44||242.44||242.39|1
1764239130000|2025-11-27 10:25:30|242.57||242.52||242.57||242.52||5
1764239140000|2025-11-27 10:25:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|4
1764239150000|2025-11-27 10:25:50||242.44||242.49||242.49||242.44|2
1764239160000|2025-11-27 10:26:00|242.62||242.62||242.62||242.62||10
1764239170000|2025-11-27 10:26:10|242.57||242.57||242.62||242.57||8
1764239180000|2025-11-27 10:26:20|||||||||1
1764239190000|2025-11-27 10:26:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|0
1764239200000|2025-11-27 10:26:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|18
1764239210000|2025-11-27 10:26:50|242.62||242.57||242.62||242.57||8
1764239240000|2025-11-27 10:27:20|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|7
1764239260000|2025-11-27 10:27:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|2
1764239270000|2025-11-27 10:27:50||242.44||242.49||242.49||242.44|19
1764239280000|2025-11-27 10:28:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|7
1764239300000|2025-11-27 10:28:20|242.57||242.52||242.57||242.52||70
1764239320000|2025-11-27 10:28:40|||||||||21
1764239330000|2025-11-27 10:28:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|16
1764239340000|2025-11-27 10:29:00|242.62|242.44|242.52|242.44|242.62|242.44|242.52|242.44|9
1764239370000|2025-11-27 10:29:30|242.57||242.57||242.57||242.57||2
1764239380000|2025-11-27 10:29:40||242.49||242.49||242.49||242.44|1
1764239390000|2025-11-27 10:29:50|||||||||8
1764239400000|2025-11-27 10:30:00|242.62|242.54|242.62|242.49|242.62|242.54|242.62|242.49|4
1764239410000|2025-11-27 10:30:10|242.57|242.54|242.57|242.49|242.57|242.54|242.57|242.49|40
1764239420000|2025-11-27 10:30:20|||||||||12
1764239430000|2025-11-27 10:30:30|242.62||242.62||242.62||242.62||10
1764239440000|2025-11-27 10:30:40||242.54||242.49||242.54||242.49|0
1764239450000|2025-11-27 10:30:50||242.54||242.54||242.54||242.54|4
1764239460000|2025-11-27 10:31:00|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|11
1764239470000|2025-11-27 10:31:10|242.57|242.54|242.57|242.49|242.57|242.54|242.57|242.49|0
1764239480000|2025-11-27 10:31:20|242.62||242.57||242.62||242.57||8
1764239490000|2025-11-27 10:31:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|2
1764239500000|2025-11-27 10:31:40||242.49||242.54||242.54||242.49|2
1764239520000|2025-11-27 10:32:00|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|1
1764239540000|2025-11-27 10:32:20|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|27
1764239550000|2025-11-27 10:32:30|242.67|242.49|242.57|242.49|242.67|242.49|242.57|242.49|2
1764239570000|2025-11-27 10:32:50||242.44||242.44||242.44||242.44|3
1764239580000|2025-11-27 10:33:00|242.52|242.49|242.57|242.49|242.57|242.49|242.52|242.49|1
1764239600000|2025-11-27 10:33:20|||||||||3
1764239620000|2025-11-27 10:33:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|14
1764239630000|2025-11-27 10:33:50|242.57||242.57||242.57||242.57||61
1764239640000|2025-11-27 10:34:00||242.49||242.49||242.49||242.49|0
1764239660000|2025-11-27 10:34:20|||||||||3
1764239690000|2025-11-27 10:34:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|214
1764239700000|2025-11-27 10:35:00|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|44
1764239710000|2025-11-27 10:35:10||242.44||242.44||242.44||242.44|9
1764239720000|2025-11-27 10:35:20||242.49||242.49||242.49||242.44|0
1764239730000|2025-11-27 10:35:30|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|0
1764239740000|2025-11-27 10:35:40||242.49||242.49||242.49||242.49|2
1764239750000|2025-11-27 10:35:50|242.57|242.54|242.62|242.54|242.62|242.54|242.57|242.49|11
1764239760000|2025-11-27 10:36:00|242.67|242.59|242.72|242.59|242.72|242.64|242.67|242.59|5
1764239770000|2025-11-27 10:36:10|242.67|242.64|242.72|242.59|242.72|242.64|242.67|242.59|19
1764239780000|2025-11-27 10:36:20|242.67|242.64|242.72|242.59|242.72|242.64|242.67|242.59|7
1764239790000|2025-11-27 10:36:30|242.67||242.67||242.72||242.67||1
1764239800000|2025-11-27 10:36:40|242.72|242.54|242.62|242.54|242.72|242.59|242.62|242.54|2
1764239810000|2025-11-27 10:36:50||242.49||242.49||242.49||242.49|0
1764239820000|2025-11-27 10:37:00|242.57|242.54|242.57|242.49|242.57|242.54|242.57|242.49|3
1764239830000|2025-11-27 10:37:10|242.62|242.44|242.57|242.44|242.62|242.49|242.57|242.44|1
1764239840000|2025-11-27 10:37:20|242.52|242.49|242.57|242.49|242.57|242.49|242.52|242.49|0
1764239850000|2025-11-27 10:37:30|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|0
1764239870000|2025-11-27 10:37:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|35
1764239880000|2025-11-27 10:38:00|242.67||242.67||242.67||242.67||36
1764239890000|2025-11-27 10:38:10|242.62|242.59|242.62|242.54|242.62|242.59|242.62|242.54|0
1764239900000|2025-11-27 10:38:20|||||||||2
1764239910000|2025-11-27 10:38:30|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|5
1764239920000|2025-11-27 10:38:40||242.59||242.64||242.64||242.59|6
1764239930000|2025-11-27 10:38:50||242.59||242.64||242.64||242.59|0
1764239950000|2025-11-27 10:39:10|242.77||242.72||242.77||242.72||0
1764239960000|2025-11-27 10:39:20|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|135
1764239980000|2025-11-27 10:39:40|||||||||82
1764239990000|2025-11-27 10:39:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|58
1764240010000|2025-11-27 10:40:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|49
1764240020000|2025-11-27 10:40:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|1
1764240050000|2025-11-27 10:40:50|||||||||66
1764240060000|2025-11-27 10:41:00|242.82|242.74|242.82|242.74|242.82|242.79|242.82|242.74|29
1764240070000|2025-11-27 10:41:10||242.69||242.69||242.74||242.69|40
1764240080000|2025-11-27 10:41:20|242.77||242.82||242.82||242.77||3
1764240090000|2025-11-27 10:41:30|242.77||242.77||242.77||242.77||0
1764240100000|2025-11-27 10:41:40|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|3
1764240110000|2025-11-27 10:41:50|242.72|242.64|242.87|242.79|242.87|242.79|242.72|242.64|457
1764240130000|2025-11-27 10:42:10|||||||||24
1764240140000|2025-11-27 10:42:20|242.92||242.92||242.92||242.87||3
1764240150000|2025-11-27 10:42:30|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.79|2
1764240160000|2025-11-27 10:42:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|25
1764240200000|2025-11-27 10:43:20||242.79||242.84||242.84||242.79|2
1764240210000|2025-11-27 10:43:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|23
1764240230000|2025-11-27 10:43:50|243.02||243.02||243.02||243.02||4
1764240240000|2025-11-27 10:44:00|242.97|242.94|243.02|242.89|243.02|242.94|242.97|242.89|11
1764240250000|2025-11-27 10:44:10|242.97|242.84|242.97|242.89|242.97|242.89|242.97|242.84|18
1764240260000|2025-11-27 10:44:20|243.02||243.02||243.02||243.02||0
1764240270000|2025-11-27 10:44:30|242.97||242.97||243.02||242.97||0
1764240290000|2025-11-27 10:44:50|242.92|242.84|242.92|242.84|242.92|242.89|242.92|242.84|31
1764240300000|2025-11-27 10:45:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|5
1764240310000|2025-11-27 10:45:10|||||||||4
1764240320000|2025-11-27 10:45:20|||||||||1
1764240330000|2025-11-27 10:45:30|||||||||3
1764240350000|2025-11-27 10:45:50|||||||||2
1764240360000|2025-11-27 10:46:00|||||||||46
1764240370000|2025-11-27 10:46:10|243.02||243.02||243.02||242.97||5
1764240380000|2025-11-27 10:46:20|242.97||242.97||242.97||242.97||2
1764240400000|2025-11-27 10:46:40|243.02||243.02||243.02||242.97||0
1764240410000|2025-11-27 10:46:50|242.97||242.97||243.02||242.97||9
1764240420000|2025-11-27 10:47:00|243.02||243.02||243.02||242.97||0
1764240430000|2025-11-27 10:47:10|242.97|242.94|242.97|242.89|243.02|242.94|242.97|242.89|1
1764240440000|2025-11-27 10:47:20|243.02||242.97||243.02||242.97||2
1764240450000|2025-11-27 10:47:30|243.02||243.02||243.02||242.97||0
1764240460000|2025-11-27 10:47:40||242.94||242.89||242.94||242.89|0
1764240470000|2025-11-27 10:47:50|242.97|242.94|242.97|242.89|242.97|242.94|242.97|242.89|3
1764240490000|2025-11-27 10:48:10|||||||||4
1764240500000|2025-11-27 10:48:20|||||||||1
1764240510000|2025-11-27 10:48:30|243.02||242.97||243.02||242.97||38
1764240520000|2025-11-27 10:48:40|242.92|242.79|242.92|242.79|242.92|242.79|242.92|242.79|484
1764240530000|2025-11-27 10:48:50|242.87|242.74|242.82|242.74|242.87|242.74|242.82|242.69|18
1764240540000|2025-11-27 10:49:00|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|58
1764240560000|2025-11-27 10:49:20|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.79|23
1764240570000|2025-11-27 10:49:30|242.92||242.87||242.92||242.87||7
1764240580000|2025-11-27 10:49:40|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|11
1764240590000|2025-11-27 10:49:50|242.92||242.87||242.92||242.87||1
1764240600000|2025-11-27 10:50:00|||||||||6
1764240610000|2025-11-27 10:50:10|242.92||242.92||242.92||242.87||2
1764240620000|2025-11-27 10:50:20|242.87|242.84|242.87|242.79|242.92|242.84|242.87|242.79|16
1764240630000|2025-11-27 10:50:30|242.92||242.87||242.92||242.87||0
1764240640000|2025-11-27 10:50:40|242.92||242.87||242.92||242.87||0
1764240650000|2025-11-27 10:50:50|||||||||3
1764240660000|2025-11-27 10:51:00|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|14
1764240670000|2025-11-27 10:51:10||242.79||242.79||242.79||242.79|0
1764240680000|2025-11-27 10:51:20|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|10
1764240690000|2025-11-27 10:51:30||242.74||242.74||242.74||242.74|11
1764240700000|2025-11-27 10:51:40|242.82||242.82||242.82||242.82||0
1764240710000|2025-11-27 10:51:50|242.77|242.69|242.82|242.69|242.82|242.69|242.77|242.69|8
1764240720000|2025-11-27 10:52:00|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.74|36
1764240730000|2025-11-27 10:52:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|0
1764240740000|2025-11-27 10:52:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|11
1764240770000|2025-11-27 10:52:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|3
1764240780000|2025-11-27 10:53:00|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|1
1764240800000|2025-11-27 10:53:20|||||||||2
1764240830000|2025-11-27 10:53:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|10
1764240840000|2025-11-27 10:54:00|242.92||242.87||242.92||242.87||0
1764240860000|2025-11-27 10:54:20|||||||||3
1764240870000|2025-11-27 10:54:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|2
1764240880000|2025-11-27 10:54:40|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|1
1764240890000|2025-11-27 10:54:50||242.74||242.74||242.74||242.74|0
1764240900000|2025-11-27 10:55:00|242.82|242.79|242.82|242.74|242.82|242.79|242.82|242.74|0
1764240920000|2025-11-27 10:55:20|||||||||2
1764240930000|2025-11-27 10:55:30|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|14
1764240940000|2025-11-27 10:55:40|242.87||242.87||242.87||242.87||5
1764240950000|2025-11-27 10:55:50|242.82||242.87||242.87||242.82||7
1764240960000|2025-11-27 10:56:00|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.74|4
1764240970000|2025-11-27 10:56:10|242.82|242.74|242.87|242.74|242.87|242.79|242.82|242.74|0
1764240980000|2025-11-27 10:56:20|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.79|3
1764240990000|2025-11-27 10:56:30|||||||||6
1764241000000|2025-11-27 10:56:40|242.92||242.87||242.92||242.87||5
1764241010000|2025-11-27 10:56:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|8
1764241020000|2025-11-27 10:57:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|6
1764241030000|2025-11-27 10:57:10|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|2
1764241040000|2025-11-27 10:57:20|242.82|242.69|242.77|242.69|242.82|242.69|242.77|242.69|155
1764241060000|2025-11-27 10:57:40|||||||||40
1764241070000|2025-11-27 10:57:50|||||||||2
1764241100000|2025-11-27 10:58:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|53
1764241110000|2025-11-27 10:58:30|242.87|242.69|242.82|242.69|242.87|242.69|242.77|242.69|27
1764241120000|2025-11-27 10:58:40|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.74|1
1764241130000|2025-11-27 10:58:50|242.87||242.87||242.87||242.87||0
1764241140000|2025-11-27 10:59:00||242.79||242.79||242.79||242.79|0
1764241150000|2025-11-27 10:59:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|115
1764241160000|2025-11-27 10:59:20|||||||||1
1764241170000|2025-11-27 10:59:30|242.77|242.69|242.77|242.69|242.82|242.74|242.77|242.69|7
1764241190000|2025-11-27 10:59:50|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|2
1764241200000|2025-11-27 11:00:00|242.72|242.59|242.67|242.59|242.72|242.59|242.62|242.54|93
1764241210000|2025-11-27 11:00:10|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|357
1764241220000|2025-11-27 11:00:20||242.54||242.54||242.54||242.54|1
1764241230000|2025-11-27 11:00:30|242.62||242.62||242.62||242.62||54
1764241250000|2025-11-27 11:00:50||242.49||242.54||242.54||242.49|1
1764241260000|2025-11-27 11:01:00|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|50
1764241280000|2025-11-27 11:01:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|110
1764241290000|2025-11-27 11:01:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|21
1764241310000|2025-11-27 11:01:50|242.82|242.74|242.82|242.69|242.82|242.74|242.77|242.69|52
1764241320000|2025-11-27 11:02:00||242.74||242.74||242.74||242.74|0
1764241330000|2025-11-27 11:02:10||242.69||242.74||242.74||242.69|3
1764241340000|2025-11-27 11:02:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|0
1764241350000|2025-11-27 11:02:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|2
1764241360000|2025-11-27 11:02:40|242.87||242.87||242.87||242.87||7
1764241370000|2025-11-27 11:02:50|242.82||242.82||242.82||242.82||0
1764241380000|2025-11-27 11:03:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|24
1764241390000|2025-11-27 11:03:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|22
1764241400000|2025-11-27 11:03:20|242.77|242.69|242.77|242.69|242.82|242.69|242.77|242.69|2
1764241410000|2025-11-27 11:03:30||242.64||242.69||242.69||242.64|2
1764241430000|2025-11-27 11:03:50|||||||||52
1764241440000|2025-11-27 11:04:00|242.82||242.77||242.82||242.77||60
1764241460000|2025-11-27 11:04:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|12
1764241470000|2025-11-27 11:04:30||242.59||242.64||242.64||242.59|35
1764241480000|2025-11-27 11:04:40|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|32
1764241490000|2025-11-27 11:04:50|242.77||242.72||242.77||242.72||32
1764241500000|2025-11-27 11:05:00|242.77||242.77||242.77||242.77||14
1764241510000|2025-11-27 11:05:10|242.72|242.69|242.72|242.64|242.72|242.69|242.72|242.64|2
1764241520000|2025-11-27 11:05:20|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|8
1764241530000|2025-11-27 11:05:30|||||||||8
1764241540000|2025-11-27 11:05:40|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|7
1764241550000|2025-11-27 11:05:50|||||||||31
1764241580000|2025-11-27 11:06:20|||||||||2
1764241600000|2025-11-27 11:06:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|256
1764241610000|2025-11-27 11:06:50|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|0
1764241620000|2025-11-27 11:07:00|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|24
1764241630000|2025-11-27 11:07:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|0
1764241640000|2025-11-27 11:07:20|||||||||2
1764241650000|2025-11-27 11:07:30|242.92||242.87||242.92||242.87||20
1764241660000|2025-11-27 11:07:40|||||||||8
1764241670000|2025-11-27 11:07:50|||||||||2
1764241680000|2025-11-27 11:08:00|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|3
1764241690000|2025-11-27 11:08:10|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|15
1764241700000|2025-11-27 11:08:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|49
1764241710000|2025-11-27 11:08:30|||||||||18
1764241720000|2025-11-27 11:08:40|||||||||105
1764241730000|2025-11-27 11:08:50|242.77|242.69|242.82|242.69|242.82|242.74|242.77|242.69|1
1764241740000|2025-11-27 11:09:00||242.74||242.74||242.74||242.74|0
1764241750000|2025-11-27 11:09:10|||||||||5
1764241760000|2025-11-27 11:09:20|||||||||1
1764241770000|2025-11-27 11:09:30|||||||||25
1764241780000|2025-11-27 11:09:40|||||||||2
1764241790000|2025-11-27 11:09:50|||||||||2
1764241800000|2025-11-27 11:10:00|||||||||31
1764241810000|2025-11-27 11:10:10||242.69||242.69||242.74||242.69|5
1764241820000|2025-11-27 11:10:20||242.74||242.74||242.74||242.74|0
1764241850000|2025-11-27 11:10:50||242.69||242.74||242.74||242.69|2
1764241870000|2025-11-27 11:11:10||242.69||242.74||242.74||242.69|5
1764241890000|2025-11-27 11:11:30|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|53
1764241900000|2025-11-27 11:11:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|20
1764241910000|2025-11-27 11:11:50|||||||||2
1764241920000|2025-11-27 11:12:00|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|9
1764241930000|2025-11-27 11:12:10|242.87|242.84|242.87|242.79|242.92|242.84|242.87|242.79|7
1764241940000|2025-11-27 11:12:20|242.92||242.87||242.92||242.87||1
1764241960000|2025-11-27 11:12:40|242.92|242.84|242.92|242.79|242.92|242.84|242.92|242.79|4
1764241970000|2025-11-27 11:12:50|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.74|4
1764241980000|2025-11-27 11:13:00|242.92||242.87||242.92||242.87||19
1764241990000|2025-11-27 11:13:10|242.92||242.87||242.92||242.87||0
1764242000000|2025-11-27 11:13:20|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|9
1764242010000|2025-11-27 11:13:30|242.87||242.87||242.92||242.87||7
1764242030000|2025-11-27 11:13:50|242.92||242.87||242.92||242.87||35
1764242040000|2025-11-27 11:14:00||242.74||242.79||242.79||242.74|14
1764242050000|2025-11-27 11:14:10|242.82|242.74|242.87|242.74|242.87|242.79|242.82|242.74|32
1764242060000|2025-11-27 11:14:20|242.82||242.82||242.82||242.82||0
1764242100000|2025-11-27 11:15:00|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|55
1764242110000|2025-11-27 11:15:10|242.87||242.87||242.87||242.82||12
1764242120000|2025-11-27 11:15:20|242.82||242.82||242.87||242.82||1
1764242130000|2025-11-27 11:15:30|242.87||242.87||242.87||242.87||1
1764242140000|2025-11-27 11:15:40|242.82||242.82||242.82||242.82||0
1764242150000|2025-11-27 11:15:50|242.87||242.87||242.87||242.87||5
1764242160000|2025-11-27 11:16:00|242.82|242.79|242.82|242.74|242.87|242.79|242.82|242.74|17
1764242170000|2025-11-27 11:16:10|242.87||242.87||242.87||242.82||0
1764242180000|2025-11-27 11:16:20||242.79||242.79||242.79||242.79|0
1764242210000|2025-11-27 11:16:50|||||||||2
1764242220000|2025-11-27 11:17:00|||||||||14
1764242240000|2025-11-27 11:17:20|242.92||242.92||242.92||242.92||11
1764242250000|2025-11-27 11:17:30|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.79|6
1764242270000|2025-11-27 11:17:50|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|1
1764242290000|2025-11-27 11:18:10|||||||||2
1764242300000|2025-11-27 11:18:20|||||||||21
1764242310000|2025-11-27 11:18:30|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|1
1764242320000|2025-11-27 11:18:40|243.02||243.02||243.02||243.02||21
1764242330000|2025-11-27 11:18:50|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.94|2
1764242350000|2025-11-27 11:19:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|38
1764242380000|2025-11-27 11:19:40|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|21
1764242400000|2025-11-27 11:20:00|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|21
1764242420000|2025-11-27 11:20:20|242.92|242.84|242.92|242.79|242.92|242.84|242.92|242.79|0
1764242430000|2025-11-27 11:20:30||242.84||242.84||242.84||242.79|1
1764242450000|2025-11-27 11:20:50|242.82|242.79|242.82|242.74|242.82|242.84|242.82|242.74|61
1764242460000|2025-11-27 11:21:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|22
1764242470000|2025-11-27 11:21:10|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|128
1764242480000|2025-11-27 11:21:20|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|106
1764242500000|2025-11-27 11:21:40|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|1
1764242510000|2025-11-27 11:21:50|||||||||2
1764242520000|2025-11-27 11:22:00||242.69||242.69||242.69||242.69|3
1764242530000|2025-11-27 11:22:10|242.77|242.64|242.72|242.64|242.77|242.64|242.72|242.64|0
1764242540000|2025-11-27 11:22:20||242.59||242.59||242.59||242.59|0
1764242550000|2025-11-27 11:22:30|242.67||242.67||242.72||242.67||63
1764242560000|2025-11-27 11:22:40|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|7
1764242570000|2025-11-27 11:22:50|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|7
1764242580000|2025-11-27 11:23:00|242.72||242.67||242.72||242.67||0
1764242600000|2025-11-27 11:23:20|||||||||2
1764242610000|2025-11-27 11:23:30|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|87
1764242630000|2025-11-27 11:23:50||242.54||242.59||242.59||242.54|1
1764242660000|2025-11-27 11:24:20|||||||||2
1764242680000|2025-11-27 11:24:40|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|52
1764242690000|2025-11-27 11:24:50|||||||||2
1764242700000|2025-11-27 11:25:00|242.72|242.64|242.77|242.64|242.77|242.69|242.72|242.64|18
1764242710000|2025-11-27 11:25:10|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|0
1764242720000|2025-11-27 11:25:20|242.82||242.82||242.82||242.82||11
1764242730000|2025-11-27 11:25:30|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|24
1764242740000|2025-11-27 11:25:40|242.77||242.82||242.82||242.77||7
1764242750000|2025-11-27 11:25:50||242.74||242.69||242.74||242.69|3
1764242760000|2025-11-27 11:26:00|242.77|242.64|242.72|242.64|242.77|242.64|242.72|242.64|8
1764242770000|2025-11-27 11:26:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|40
1764242780000|2025-11-27 11:26:20|242.72|242.64|242.72|242.64|242.72|242.69|242.72|242.64|9
1764242790000|2025-11-27 11:26:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|56
1764242800000|2025-11-27 11:26:40|242.72||242.67||242.72||242.67||9
1764242810000|2025-11-27 11:26:50|242.72|242.64|242.72|242.64|242.77|242.64|242.67|242.64|0
1764242830000|2025-11-27 11:27:10|242.77||242.72||242.77||242.72||0
1764242840000|2025-11-27 11:27:20||242.59||242.64||242.64||242.59|2
1764242850000|2025-11-27 11:27:30|242.77|242.59|242.72|242.59|242.77|242.59|242.72|242.59|1
1764242860000|2025-11-27 11:27:40|242.67||242.72||242.72||242.67||0
1764242870000|2025-11-27 11:27:50|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.64|0
1764242880000|2025-11-27 11:28:00|242.77||242.72||242.77||242.72||0
1764242900000|2025-11-27 11:28:20|||||||||2
1764242930000|2025-11-27 11:28:50|242.77||242.72||242.77||242.72||2
1764242940000|2025-11-27 11:29:00|242.77|242.69|242.77|242.64|242.77|242.69|242.77|242.64|2
1764242950000|2025-11-27 11:29:10|242.72||242.77||242.77||242.72||0
1764242960000|2025-11-27 11:29:20|242.72||242.77||242.77||242.72||0
1764242970000|2025-11-27 11:29:30|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|0
1764242990000|2025-11-27 11:29:50|242.82|242.74|242.82|242.69|242.82|242.74|242.82|242.69|3
1764243000000|2025-11-27 11:30:00||242.74||242.74||242.74||242.74|0
1764243010000|2025-11-27 11:30:10||242.69||242.69||242.69||242.69|1
1764243020000|2025-11-27 11:30:20|242.77|242.64|242.72|242.64|242.77|242.64|242.72|242.64|26
1764243030000|2025-11-27 11:30:30||242.59||242.59||242.59||242.59|55
1764243050000|2025-11-27 11:30:50|242.67|242.64|242.77|242.69|242.77|242.69|242.67|242.59|199
1764243060000|2025-11-27 11:31:00|242.72|242.64|242.72|242.64|242.77|242.69|242.72|242.64|10
1764243070000|2025-11-27 11:31:10|242.77||242.77||242.77||242.72||3
1764243080000|2025-11-27 11:31:20|242.72||242.72||242.72||242.72||1
1764243090000|2025-11-27 11:31:30|||||||||1
1764243100000|2025-11-27 11:31:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|1
1764243110000|2025-11-27 11:31:50||242.64||242.64||242.64||242.64|1
1764243120000|2025-11-27 11:32:00|242.82|242.69|242.87|242.79|242.87|242.79|242.82|242.64|7
1764243130000|2025-11-27 11:32:10|||||||||1
1764243140000|2025-11-27 11:32:20||242.74||242.79||242.79||242.74|1
1764243150000|2025-11-27 11:32:30||242.74||242.74||242.74||242.74|1
1764243170000|2025-11-27 11:32:50|242.82|242.79|242.82|242.74|242.82|242.79|242.82|242.74|0
1764243180000|2025-11-27 11:33:00|242.87||242.82||242.87||242.82||7
1764243190000|2025-11-27 11:33:10|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|134
1764243200000|2025-11-27 11:33:20||242.64||242.64||242.69||242.64|0
1764243210000|2025-11-27 11:33:30|242.72||242.77||242.77||242.72||0
1764243220000|2025-11-27 11:33:40|242.72||242.77||242.77||242.72||0
1764243230000|2025-11-27 11:33:50|242.72||242.77||242.77||242.72||1
1764243240000|2025-11-27 11:34:00|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.64|2
1764243250000|2025-11-27 11:34:10|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|15
1764243270000|2025-11-27 11:34:30|242.82||242.77||242.82||242.77||1
1764243290000|2025-11-27 11:34:50|242.82||242.82||242.82||242.82||1
1764243300000|2025-11-27 11:35:00||242.74||242.74||242.74||242.74|21
1764243310000|2025-11-27 11:35:10|242.87|242.79|242.87|242.74|242.87|242.79|242.87|242.74|2
1764243320000|2025-11-27 11:35:20||242.79||242.79||242.79||242.79|2
1764243340000|2025-11-27 11:35:40|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|8
1764243350000|2025-11-27 11:35:50|242.87||242.87||242.87||242.82||0
1764243360000|2025-11-27 11:36:00|242.82|242.79|242.87|242.79|242.92|242.79|242.82|242.79|2
1764243370000|2025-11-27 11:36:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|3
1764243410000|2025-11-27 11:36:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|50
1764243420000|2025-11-27 11:37:00|242.82|242.74|242.77|242.69|242.82|242.79|242.77|242.69|24
1764243450000|2025-11-27 11:37:30|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|15
1764243460000|2025-11-27 11:37:40|242.82||242.77||242.82||242.77||0
1764243470000|2025-11-27 11:37:50|242.82||242.82||242.82||242.77||2
1764243480000|2025-11-27 11:38:00|242.77|242.74|242.77|242.69|242.77|242.74|242.77|242.69|0
1764243490000|2025-11-27 11:38:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|7
1764243500000|2025-11-27 11:38:20|||||||||3
1764243510000|2025-11-27 11:38:30|242.87|242.79|242.87|242.74|242.87|242.79|242.87|242.74|6
1764243520000|2025-11-27 11:38:40|242.82||242.82||242.82||242.82||2
1764243530000|2025-11-27 11:38:50|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|7
1764243540000|2025-11-27 11:39:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|1
1764243550000|2025-11-27 11:39:10|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|4
1764243560000|2025-11-27 11:39:20|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|7
1764243570000|2025-11-27 11:39:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.64|2
1764243590000|2025-11-27 11:39:50|||||||||2
1764243610000|2025-11-27 11:40:10|242.72|242.64|242.72|242.64|242.72|242.64|242.67|242.59|118
1764243620000|2025-11-27 11:40:20|242.77|242.69|242.77|242.64|242.77|242.69|242.77|242.64|53
1764243630000|2025-11-27 11:40:30|242.72|242.69|242.72|242.59|242.72|242.69|242.72|242.59|10
1764243640000|2025-11-27 11:40:40|242.67|242.54|242.62|242.54|242.67|242.54|242.62|242.54|24
1764243650000|2025-11-27 11:40:50|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.54|28
1764243660000|2025-11-27 11:41:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|0
1764243670000|2025-11-27 11:41:10|242.77||242.72||242.77||242.72||0
1764243680000|2025-11-27 11:41:20|242.77||242.77||242.77||242.72||8
1764243690000|2025-11-27 11:41:30|242.72|242.69|242.77|242.64|242.77|242.69|242.72|242.64|0
1764243700000|2025-11-27 11:41:40||242.69||242.69||242.69||242.69|0
1764243710000|2025-11-27 11:41:50|||||||||1
1764243720000|2025-11-27 11:42:00|242.82||242.77||242.82||242.77||0
1764243730000|2025-11-27 11:42:10|242.82||242.82||242.82||242.82||10
1764243740000|2025-11-27 11:42:20|242.77||242.77||242.77||242.77||16
1764243760000|2025-11-27 11:42:40|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|3
1764243770000|2025-11-27 11:42:50||242.79||242.74||242.79||242.74|12
1764243780000|2025-11-27 11:43:00|242.92|242.79|242.87|242.79|242.92|242.79|242.87|242.79|0
1764243790000|2025-11-27 11:43:10|242.92||242.92||242.92||242.87||0
1764243800000|2025-11-27 11:43:20|242.87||242.87||242.87||242.87||2
1764243820000|2025-11-27 11:43:40|242.92||242.92||242.92||242.92||2
1764243830000|2025-11-27 11:43:50||242.84||242.84||242.84||242.84|2
1764243840000|2025-11-27 11:44:00|||||||||2
1764243850000|2025-11-27 11:44:10|242.97||242.97||242.97||242.97||1
1764243860000|2025-11-27 11:44:20|242.92|242.89|242.97|242.84|242.97|242.89|242.92|242.84|25
1764243880000|2025-11-27 11:44:40|242.92||242.92||242.92||242.92||0
1764243890000|2025-11-27 11:44:50|||||||||1
1764243910000|2025-11-27 11:45:10|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|32
1764243920000|2025-11-27 11:45:20|243.02||242.97||243.02||242.97||9
1764243950000|2025-11-27 11:45:50|||||||||1
1764243970000|2025-11-27 11:46:10|||||||||12
1764243980000|2025-11-27 11:46:20|||||||||1
1764244010000|2025-11-27 11:46:50|||||||||1
1764244020000|2025-11-27 11:47:00|243.02|242.84|242.92|242.84|243.02|242.84|242.92|242.84|10
1764244030000|2025-11-27 11:47:10|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|0
1764244040000|2025-11-27 11:47:20||242.89||242.89||242.89||242.89|0
1764244060000|2025-11-27 11:47:40||242.84||242.84||242.84||242.84|13
1764244070000|2025-11-27 11:47:50|242.92|242.89|242.92|242.84|242.92|242.89|242.92|242.84|0
1764244080000|2025-11-27 11:48:00|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|0
1764244090000|2025-11-27 11:48:10|242.92|242.89|242.92|242.84|242.92|242.89|242.92|242.84|2
1764244100000|2025-11-27 11:48:20|242.97||242.92||242.97||242.92||0
1764244120000|2025-11-27 11:48:40|||||||||1
1764244130000|2025-11-27 11:48:50|242.97||242.92||242.97||242.92||9
1764244150000|2025-11-27 11:49:10||242.79||242.79||242.79||242.79|25
1764244160000|2025-11-27 11:49:20|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.79|1
1764244170000|2025-11-27 11:49:30|||||||||20
1764244180000|2025-11-27 11:49:40|242.92|242.84|242.92|242.79|242.92|242.84|242.92|242.79|0
1764244190000|2025-11-27 11:49:50|242.87||242.87||242.87||242.87||2
1764244200000|2025-11-27 11:50:00|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|2
1764244210000|2025-11-27 11:50:10|242.82|242.79|242.87|242.79|242.92|242.79|242.82|242.79|16
1764244250000|2025-11-27 11:50:50|||||||||2
1764244260000|2025-11-27 11:51:00|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|51
1764244280000|2025-11-27 11:51:20|||||||||1
1764244310000|2025-11-27 11:51:50|||||||||2
1764244320000|2025-11-27 11:52:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|218
1764244330000|2025-11-27 11:52:10|||||||||4
1764244350000|2025-11-27 11:52:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|2
1764244360000|2025-11-27 11:52:40||242.79||242.79||242.79||242.79|14
1764244370000|2025-11-27 11:52:50|242.87||242.87||242.87||242.87||0
1764244380000|2025-11-27 11:53:00|242.92||242.87||242.92||242.87||0
1764244390000|2025-11-27 11:53:10|||||||||2
1764244410000|2025-11-27 11:53:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|1
1764244420000|2025-11-27 11:53:40|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|8
1764244430000|2025-11-27 11:53:50|242.92||242.97||242.97||242.92||0
1764244440000|2025-11-27 11:54:00|242.92||242.92||242.92||242.92||0
1764244450000|2025-11-27 11:54:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|3
1764244460000|2025-11-27 11:54:20||242.74||242.74||242.74||242.74|1
1764244470000|2025-11-27 11:54:30||242.79||242.79||242.79||242.79|0
1764244490000|2025-11-27 11:54:50|||||||||1
1764244510000|2025-11-27 11:55:10|242.82|242.74|242.87|242.74|242.87|242.79|242.82|242.74|17
1764244520000|2025-11-27 11:55:20|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.79|1
1764244540000|2025-11-27 11:55:40|||||||||9
1764244550000|2025-11-27 11:55:50||242.74||242.79||242.79||242.74|0
1764244580000|2025-11-27 11:56:20|||||||||2
1764244590000|2025-11-27 11:56:30|242.92||242.87||242.92||242.87||1
1764244610000|2025-11-27 11:56:50|||||||||1
1764244640000|2025-11-27 11:57:20|242.92||242.87||242.92||242.87||3
1764244650000|2025-11-27 11:57:30|242.92||242.92||242.92||242.92||1
1764244660000|2025-11-27 11:57:40|242.97|242.84|242.97|242.89|242.97|242.89|242.97|242.84|26
1764244670000|2025-11-27 11:57:50|||||||||1
1764244700000|2025-11-27 11:58:20|||||||||1
1764244730000|2025-11-27 11:58:50|||||||||8
1764244740000|2025-11-27 11:59:00|242.92|242.84|242.97|242.84|242.97|242.89|242.92|242.84|45
1764244750000|2025-11-27 11:59:10|242.92|242.89|242.92|242.84|242.92|242.89|242.92|242.84|0
1764244760000|2025-11-27 11:59:20|242.97||242.92||242.97||242.92||2
1764244770000|2025-11-27 11:59:30|||||||||1
1764244780000|2025-11-27 11:59:40|||||||||8
1764244790000|2025-11-27 11:59:50||242.79||242.84||242.84||242.79|0
1764244800000|2025-11-27 12:00:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|1
1764244820000|2025-11-27 12:00:20||242.84||242.84||242.89||242.84|2
1764244830000|2025-11-27 12:00:30|242.92|242.89|242.92|242.84|242.92|242.89|242.92|242.84|0
1764244850000|2025-11-27 12:00:50|||||||||2
1764244860000|2025-11-27 12:01:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|20
1764244880000|2025-11-27 12:01:20|242.92|242.84|242.92|242.79|242.92|242.84|242.92|242.79|16
1764244890000|2025-11-27 12:01:30|242.97|242.84|242.97|242.89|242.97|242.89|242.97|242.84|2
1764244900000|2025-11-27 12:01:40||242.84||242.89||242.89||242.84|2
1764244920000|2025-11-27 12:02:00|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|8
1764244930000|2025-11-27 12:02:10|243.02||242.97||243.02||242.97||10
1764244940000|2025-11-27 12:02:20|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.84|0
1764244970000|2025-11-27 12:02:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|10
1764244980000|2025-11-27 12:03:00|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|15
1764244990000|2025-11-27 12:03:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|0
1764245000000|2025-11-27 12:03:20|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|8
1764245030000|2025-11-27 12:03:50||242.84||242.89||242.89||242.84|2
1764245040000|2025-11-27 12:04:00|||||||||2
1764245050000|2025-11-27 12:04:10|243.02||243.02||243.02||242.97||1
1764245060000|2025-11-27 12:04:20||242.94||242.94||242.94||242.94|1
1764245070000|2025-11-27 12:04:30||242.89||242.89||242.94||242.89|2
1764245080000|2025-11-27 12:04:40|242.97||243.02||243.02||242.97||0
1764245090000|2025-11-27 12:04:50||242.94||242.94||242.94||242.94|0
1764245100000|2025-11-27 12:05:00|243.07||243.02||243.07||243.02||6
1764245110000|2025-11-27 12:05:10|243.07||243.07||243.07||243.02||0
1764245120000|2025-11-27 12:05:20||242.99||242.99||242.99||242.99|1
1764245140000|2025-11-27 12:05:40|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|24
1764245150000|2025-11-27 12:05:50|||||||||1
1764245160000|2025-11-27 12:06:00|||||||||40
1764245170000|2025-11-27 12:06:10|243.12|243.04|243.12|243.04|243.12|243.04|243.07|243.04|1
1764245180000|2025-11-27 12:06:20|||||||||1
1764245190000|2025-11-27 12:06:30|243.07|242.99|243.12|242.99|243.12|243.04|243.07|242.99|9
1764245200000|2025-11-27 12:06:40|243.07||243.07||243.12||243.07||0
1764245210000|2025-11-27 12:06:50|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|5
1764245220000|2025-11-27 12:07:00|||||||||5
1764245230000|2025-11-27 12:07:10|243.12||243.07||243.12||243.07||6
1764245240000|2025-11-27 12:07:20||242.94||242.99||242.99||242.94|1
1764245250000|2025-11-27 12:07:30|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|2
1764245280000|2025-11-27 12:08:00|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.94|3
1764245330000|2025-11-27 12:08:50|||||||||2
1764245340000|2025-11-27 12:09:00|243.12||243.12||243.12||243.12||0
1764245350000|2025-11-27 12:09:10||243.04||242.99||243.04||242.99|0
1764245360000|2025-11-27 12:09:20|243.07||243.12||243.12||243.07||3
1764245370000|2025-11-27 12:09:30||243.04||243.04||243.04||243.04|1
1764245390000|2025-11-27 12:09:50|243.17||243.17||243.17||243.17||2
1764245400000|2025-11-27 12:10:00|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.09|25
1764245410000|2025-11-27 12:10:10|243.22||243.22||243.22||243.22||0
1764245420000|2025-11-27 12:10:20|243.17||243.17||243.17||243.17||1
1764245430000|2025-11-27 12:10:30||243.04||243.09||243.09||243.04|6
1764245460000|2025-11-27 12:11:00|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|10
1764245480000|2025-11-27 12:11:20|||||||||1
1764245510000|2025-11-27 12:11:50|243.27||243.27||243.27||243.22||4
1764245520000|2025-11-27 12:12:00|243.22||243.22||243.22||243.22||0
1764245530000|2025-11-27 12:12:10|||||||||1
1764245540000|2025-11-27 12:12:20|||||||||1
1764245550000|2025-11-27 12:12:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|161
1764245570000|2025-11-27 12:12:50|||||||||2
1764245610000|2025-11-27 12:13:30|243.32||243.32||243.32||243.32||7
1764245620000|2025-11-27 12:13:40|243.27|243.24|243.27|243.19|243.32|243.24|243.27|243.19|10
1764245630000|2025-11-27 12:13:50|||||||||3
1764245640000|2025-11-27 12:14:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|1
1764245660000|2025-11-27 12:14:20|243.37|243.19|243.37|243.29|243.37|243.29|243.37|243.19|7
1764245670000|2025-11-27 12:14:30||243.24||243.24||243.24||243.24|6
1764245680000|2025-11-27 12:14:40||243.29||243.24||243.29||243.24|3
1764245700000|2025-11-27 12:15:00|243.32||243.32||243.32||243.32||0
1764245710000|2025-11-27 12:15:10|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|10
1764245720000|2025-11-27 12:15:20|243.32||243.32||243.32||243.32||1
1764245740000|2025-11-27 12:15:40|243.27|243.19|243.32|243.19|243.32|243.19|243.27|243.19|7
1764245750000|2025-11-27 12:15:50||243.24||243.24||243.24||243.24|18
1764245760000|2025-11-27 12:16:00||243.19||243.19||243.19||243.19|6
1764245770000|2025-11-27 12:16:10||243.24||243.24||243.24||243.24|0
1764245780000|2025-11-27 12:16:20||243.19||243.19||243.19||243.19|8
1764245790000|2025-11-27 12:16:30|243.27|243.24|243.27|243.19|243.27|243.24|243.27|243.19|7
1764245810000|2025-11-27 12:16:50|||||||||2
1764245820000|2025-11-27 12:17:00|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|38
1764245830000|2025-11-27 12:17:10||243.24||243.24||243.24||243.24|5
1764245840000|2025-11-27 12:17:20|243.32|243.29|243.32|243.24|243.37|243.29|243.32|243.24|9
1764245870000|2025-11-27 12:17:50||243.19||243.24||243.24||243.19|2
1764245880000|2025-11-27 12:18:00|||||||||1
1764245900000|2025-11-27 12:18:20|||||||||6
1764245930000|2025-11-27 12:18:50|243.27|243.19|243.27|243.19|243.27|243.24|243.27|243.19|6
1764245940000|2025-11-27 12:19:00|||||||||1
1764245950000|2025-11-27 12:19:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|6
1764245960000|2025-11-27 12:19:20|243.27|243.19|243.27|243.19|243.27|243.24|243.27|243.19|21
1764245970000|2025-11-27 12:19:30|||||||||7
1764245980000|2025-11-27 12:19:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|7
1764245990000|2025-11-27 12:19:50|||||||||1
1764246000000|2025-11-27 12:20:00|243.37||243.37||243.37||243.32||6
1764246010000|2025-11-27 12:20:10|243.32|243.29|243.32|243.24|243.32|243.29|243.32|243.24|3
1764246020000|2025-11-27 12:20:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|16
1764246030000|2025-11-27 12:20:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|6
1764246040000|2025-11-27 12:20:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|1
1764246050000|2025-11-27 12:20:50|||||||||1
1764246060000|2025-11-27 12:21:00|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|3
1764246070000|2025-11-27 12:21:10|243.37||243.32||243.37||243.32||1
1764246090000|2025-11-27 12:21:30|||||||||1
1764246110000|2025-11-27 12:21:50|243.37||243.37||243.37||243.37||1
1764246130000|2025-11-27 12:22:10||243.29||243.29||243.29||243.29|0
1764246140000|2025-11-27 12:22:20|243.42||243.42||243.42||243.42||26
1764246150000|2025-11-27 12:22:30||243.34||243.34||243.34||243.29|7
1764246170000|2025-11-27 12:22:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|27
1764246200000|2025-11-27 12:23:20|||||||||9
1764246230000|2025-11-27 12:23:50|||||||||1
1764246240000|2025-11-27 12:24:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|20
1764246250000|2025-11-27 12:24:10|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|28
1764246260000|2025-11-27 12:24:20|243.32||243.32||243.32||243.32||0
1764246270000|2025-11-27 12:24:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|0
1764246280000|2025-11-27 12:24:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|17
1764246300000|2025-11-27 12:25:00|243.27|243.19|243.32|243.19|243.32|243.19|243.27|243.19|7
1764246310000|2025-11-27 12:25:10||243.24||243.24||243.24||243.24|0
1764246320000|2025-11-27 12:25:20||243.19||243.19||243.24||243.19|0
1764246330000|2025-11-27 12:25:30||243.24||243.24||243.24||243.24|0
1764246340000|2025-11-27 12:25:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|6
1764246350000|2025-11-27 12:25:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|3
1764246370000|2025-11-27 12:26:10|243.37|243.29|243.37|243.24|243.37|243.29|243.37|243.24|20
1764246380000|2025-11-27 12:26:20|243.32||243.32||243.32||243.32||1
1764246400000|2025-11-27 12:26:40|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.19|20
1764246410000|2025-11-27 12:26:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|1
1764246440000|2025-11-27 12:27:20|||||||||1
1764246470000|2025-11-27 12:27:50|||||||||2
1764246490000|2025-11-27 12:28:10|||||||||3
1764246500000|2025-11-27 12:28:20|243.37||243.32||243.37||243.32||7
1764246520000|2025-11-27 12:28:40|||||||||4
1764246530000|2025-11-27 12:28:50||243.19||243.19||243.19||243.19|3
1764246540000|2025-11-27 12:29:00||243.24||243.24||243.24||243.24|0
1764246550000|2025-11-27 12:29:10|243.37||243.37||243.37||243.37||1
1764246560000|2025-11-27 12:29:20|||||||||1
1764246570000|2025-11-27 12:29:30|||||||||2
1764246590000|2025-11-27 12:29:50|243.32||243.37||243.37||243.32||14
1764246600000|2025-11-27 12:30:00|243.32||243.37||243.37||243.32||0
1764246620000|2025-11-27 12:30:20|243.32||243.37||243.37||243.32||1
1764246650000|2025-11-27 12:30:50||243.29||243.29||243.29||243.29|1
1764246660000|2025-11-27 12:31:00||243.24||243.24||243.24||243.24|21
1764246670000|2025-11-27 12:31:10|243.32||243.37||243.37||243.32||25
1764246680000|2025-11-27 12:31:20|243.32||243.32||243.32||243.32||0
1764246700000|2025-11-27 12:31:40||243.19||243.19||243.19||243.19|2
1764246740000|2025-11-27 12:32:20|243.27||243.27||243.27||243.27||1
1764246750000|2025-11-27 12:32:30|243.32||243.32||243.32||243.32||4
1764246770000|2025-11-27 12:32:50|||||||||2
1764246780000|2025-11-27 12:33:00|243.27||243.27||243.27||243.27||0
1764246800000|2025-11-27 12:33:20|||||||||1
1764246810000|2025-11-27 12:33:30|||||||||5
1764246830000|2025-11-27 12:33:50|243.32||243.32||243.32||243.32||1
1764246840000|2025-11-27 12:34:00|243.27||243.27||243.27||243.27||0
1764246850000|2025-11-27 12:34:10|||||||||21
1764246860000|2025-11-27 12:34:20|243.32||243.32||243.32||243.32||2
1764246870000|2025-11-27 12:34:30||243.24||243.19||243.24||243.19|4
1764246880000|2025-11-27 12:34:40|243.27||243.27||243.27||243.27||0
1764246890000|2025-11-27 12:34:50|243.32||243.32||243.32||243.32||2
1764246900000|2025-11-27 12:35:00|243.27||243.32||243.32||243.27||0
1764246910000|2025-11-27 12:35:10|243.27||243.32||243.32||243.27||1
1764246920000|2025-11-27 12:35:20|||||||||1
1764246930000|2025-11-27 12:35:30|243.27|243.24|243.27|243.19|243.27|243.24|243.27|243.19|3
1764246940000|2025-11-27 12:35:40||243.14||243.19||243.19||243.14|49
1764246950000|2025-11-27 12:35:50|243.32||243.32||243.32||243.27||43
1764246970000|2025-11-27 12:36:10||243.24||243.24||243.24||243.24|0
1764246980000|2025-11-27 12:36:20||243.19||243.19||243.19||243.19|1
1764246990000|2025-11-27 12:36:30|243.27||243.32||243.32||243.27||3
1764247000000|2025-11-27 12:36:40|243.27|243.14|243.27|243.14|243.32|243.14|243.27|243.14|6
1764247020000|2025-11-27 12:37:00||243.19||243.14||243.19||243.14|5
1764247030000|2025-11-27 12:37:10||243.19||243.19||243.19||243.19|0
1764247040000|2025-11-27 12:37:20||243.14||243.14||243.14||243.14|1
1764247050000|2025-11-27 12:37:30||243.19||243.19||243.19||243.19|0
1764247060000|2025-11-27 12:37:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|1
1764247070000|2025-11-27 12:37:50|243.27||243.27||243.27||243.27||0
1764247080000|2025-11-27 12:38:00|243.22||243.22||243.22||243.22||0
1764247090000|2025-11-27 12:38:10|||||||||300
1764247100000|2025-11-27 12:38:20|243.27||243.27||243.27||243.27||4
1764247130000|2025-11-27 12:38:50|243.32|243.19|243.32|243.19|243.32|243.19|243.32|243.19|1
1764247140000|2025-11-27 12:39:00|243.27||243.27||243.27||243.27||0
1764247150000|2025-11-27 12:39:10|243.32||243.32||243.32||243.32||2
1764247160000|2025-11-27 12:39:20|243.27||243.32||243.32||243.27||3
1764247190000|2025-11-27 12:39:50|243.27||243.32||243.32||243.27||2
1764247200000|2025-11-27 12:40:00|243.27|243.14|243.22|243.14|243.27|243.14|243.22|243.14|9
1764247210000|2025-11-27 12:40:10|243.27||243.27||243.27||243.27||0
1764247220000|2025-11-27 12:40:20||243.19||243.14||243.19||243.14|4
1764247240000|2025-11-27 12:40:40|243.22||243.22||243.22||243.22||0
1764247250000|2025-11-27 12:40:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|4
1764247260000|2025-11-27 12:41:00|||||||||47
1764247290000|2025-11-27 12:41:30||243.04||243.04||243.04||243.04|14
1764247300000|2025-11-27 12:41:40|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.09|30
1764247310000|2025-11-27 12:41:50|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|0
1764247320000|2025-11-27 12:42:00|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|7
1764247330000|2025-11-27 12:42:10|243.12||243.07||243.12||243.07||0
1764247340000|2025-11-27 12:42:20|243.12||243.12||243.12||243.07||8
1764247350000|2025-11-27 12:42:30|243.07||243.07||243.07||243.07||0
1764247360000|2025-11-27 12:42:40|243.12||243.07||243.12||243.07||7
1764247370000|2025-11-27 12:42:50|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|2
1764247380000|2025-11-27 12:43:00|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|5
1764247390000|2025-11-27 12:43:10|243.22||243.17||243.22||243.17||0
1764247400000|2025-11-27 12:43:20|243.22||243.22||243.22||243.22||1
1764247410000|2025-11-27 12:43:30|243.17||243.17||243.17||243.17||0
1764247430000|2025-11-27 12:43:50|||||||||1
1764247450000|2025-11-27 12:44:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|5
1764247460000|2025-11-27 12:44:20|243.27||243.22||243.27||243.22||2
1764247470000|2025-11-27 12:44:30|243.27|243.19|243.27|243.14|243.27|243.19|243.22|243.14|10
1764247480000|2025-11-27 12:44:40||243.19||243.19||243.19||243.19|0
1764247490000|2025-11-27 12:44:50|243.32||243.27||243.32||243.27||7
1764247510000|2025-11-27 12:45:10|||||||||1
1764247520000|2025-11-27 12:45:20|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|13
1764247530000|2025-11-27 12:45:30|243.27||243.27||243.27||243.22||0
1764247540000|2025-11-27 12:45:40|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.19|1
1764247550000|2025-11-27 12:45:50||243.14||243.19||243.19||243.14|12
1764247570000|2025-11-27 12:46:10||243.14||243.19||243.19||243.14|4
1764247610000|2025-11-27 12:46:50|243.32||243.27||243.32||243.27||2
1764247620000|2025-11-27 12:47:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|1
1764247640000|2025-11-27 12:47:20|||||||||49
1764247650000|2025-11-27 12:47:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|43
1764247660000|2025-11-27 12:47:40||243.24||243.24||243.24||243.24|27
1764247670000|2025-11-27 12:47:50|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|10
1764247680000|2025-11-27 12:48:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|8
1764247710000|2025-11-27 12:48:30|243.37||243.32||243.37||243.32||0
1764247730000|2025-11-27 12:48:50|||||||||1
1764247740000|2025-11-27 12:49:00|||||||||10
1764247750000|2025-11-27 12:49:10|||||||||1
1764247760000|2025-11-27 12:49:20|||||||||1
1764247770000|2025-11-27 12:49:30|||||||||11
1764247790000|2025-11-27 12:49:50|||||||||16
1764247810000|2025-11-27 12:50:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|9
1764247820000|2025-11-27 12:50:20|243.32|243.24|243.37|243.24|243.37|243.29|243.32|243.24|10
1764247830000|2025-11-27 12:50:30||243.29||243.29||243.29||243.24|0
1764247840000|2025-11-27 12:50:40|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|1
1764247850000|2025-11-27 12:50:50|243.32||243.32||243.32||243.32||0
1764247860000|2025-11-27 12:51:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|10
1764247870000|2025-11-27 12:51:10||243.24||243.24||243.24||243.24|3
1764247880000|2025-11-27 12:51:20||243.29||243.29||243.29||243.29|0
1764247900000|2025-11-27 12:51:40|||||||||1
1764247910000|2025-11-27 12:51:50|||||||||2
1764247920000|2025-11-27 12:52:00|||||||||4
1764247930000|2025-11-27 12:52:10|243.32|243.24|243.32|243.24|243.32|243.29|243.32|243.24|20
1764247940000|2025-11-27 12:52:20||243.19||243.19||243.19||243.19|3
1764247950000|2025-11-27 12:52:30||243.24||243.24||243.24||243.24|0
1764247970000|2025-11-27 12:52:50|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|2
1764247980000|2025-11-27 12:53:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|32
1764248000000|2025-11-27 12:53:20||243.24||243.29||243.29||243.24|1
1764248030000|2025-11-27 12:53:50||243.24||243.24||243.24||243.24|1
1764248040000|2025-11-27 12:54:00||243.29||243.29||243.29||243.29|1
1764248060000|2025-11-27 12:54:20|||||||||2
1764248070000|2025-11-27 12:54:30|243.42||243.42||243.42||243.42||132
1764248080000|2025-11-27 12:54:40||243.34||243.34||243.34||243.34|0
1764248090000|2025-11-27 12:54:50|||||||||1
1764248100000|2025-11-27 12:55:00|||||||||2
1764248120000|2025-11-27 12:55:20||243.29||243.29||243.29||243.29|2
1764248130000|2025-11-27 12:55:30||243.34||243.29||243.34||243.29|16
1764248140000|2025-11-27 12:55:40|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.34|14
1764248150000|2025-11-27 12:55:50|243.47|243.39|243.47|243.34|243.47|243.39|243.42|243.34|96
1764248160000|2025-11-27 12:56:00|243.42|243.39|243.42|243.34|243.42|243.39|243.42|243.34|7
1764248170000|2025-11-27 12:56:10|||||||||1
1764248180000|2025-11-27 12:56:20|||||||||1
1764248190000|2025-11-27 12:56:30|||||||||4
1764248210000|2025-11-27 12:56:50|||||||||21
1764248220000|2025-11-27 12:57:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|10
1764248240000|2025-11-27 12:57:20|||||||||1
1764248270000|2025-11-27 12:57:50|243.42||243.37||243.42||243.37||2
1764248280000|2025-11-27 12:58:00|243.42||243.42||243.42||243.37||7
1764248290000|2025-11-27 12:58:10|243.37||243.37||243.37||243.37||1
1764248300000|2025-11-27 12:58:20|||||||||1
1764248310000|2025-11-27 12:58:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|15
1764248320000|2025-11-27 12:58:40|243.37||243.37||243.37||243.32||14
1764248330000|2025-11-27 12:58:50|243.32|243.19|243.22|243.14|243.37|243.19|243.22|243.14|22
1764248360000|2025-11-27 12:59:20|243.27||243.27||243.27||243.22||3
1764248370000|2025-11-27 12:59:30|243.22|243.19|243.27|243.14|243.27|243.19|243.22|243.14|2
1764248380000|2025-11-27 12:59:40|243.22|243.09|243.17|243.09|243.27|243.09|243.17|243.09|13
1764248400000|2025-11-27 13:00:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|0
1764248410000|2025-11-27 13:00:10||243.09||243.14||243.14||243.09|10
1764248420000|2025-11-27 13:00:20|243.17|243.09|243.12|242.99|243.17|243.09|243.12|242.99|158
1764248430000|2025-11-27 13:00:30|243.17|243.04|243.17|243.09|243.17|243.09|243.17|243.04|26
1764248440000|2025-11-27 13:00:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|192
1764248450000|2025-11-27 13:00:50|243.27|243.19|243.37|243.29|243.42|243.34|243.27|243.19|430
1764248470000|2025-11-27 13:01:10||243.24||243.24||243.24||243.24|3
1764248480000|2025-11-27 13:01:20|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|9
1764248500000|2025-11-27 13:01:40|||||||||36
1764248510000|2025-11-27 13:01:50|243.32|243.24|243.32|243.24|243.32|243.29|243.32|243.24|10
1764248520000|2025-11-27 13:02:00|243.37||243.37||243.37||243.32||0
1764248530000|2025-11-27 13:02:10|243.32||243.37||243.37||243.32||0
1764248540000|2025-11-27 13:02:20|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|1
1764248550000|2025-11-27 13:02:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|5
1764248560000|2025-11-27 13:02:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|8
1764248580000|2025-11-27 13:03:00|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|15
1764248600000|2025-11-27 13:03:20|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|7
1764248610000|2025-11-27 13:03:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1764248630000|2025-11-27 13:03:50|||||||||1
1764248640000|2025-11-27 13:04:00|243.47||243.47||243.47||243.47||48
1764248660000|2025-11-27 13:04:20|243.42||243.42||243.42||243.42||1
1764248690000|2025-11-27 13:04:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|12
1764248700000|2025-11-27 13:05:00||243.24||243.24||243.24||243.24|4
1764248710000|2025-11-27 13:05:10|243.32|243.29|243.32|243.24|243.32|243.29|243.32|243.24|5
1764248720000|2025-11-27 13:05:20|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|12
1764248740000|2025-11-27 13:05:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|18
1764248750000|2025-11-27 13:05:50|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|0
1764248760000|2025-11-27 13:06:00|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|10
1764248770000|2025-11-27 13:06:10|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|32
1764248800000|2025-11-27 13:06:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|2
1764248810000|2025-11-27 13:06:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|53
1764248820000|2025-11-27 13:07:00|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|54
1764248830000|2025-11-27 13:07:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|15
1764248840000|2025-11-27 13:07:20|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|17
1764248850000|2025-11-27 13:07:30||242.99||242.99||243.04||242.99|2
1764248860000|2025-11-27 13:07:40||243.04||243.04||243.04||242.99|1
1764248870000|2025-11-27 13:07:50|243.02|242.94|243.07|242.99|243.12|242.99|243.02|242.94|19
1764248880000|2025-11-27 13:08:00|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|1
1764248890000|2025-11-27 13:08:10|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|28
1764248900000|2025-11-27 13:08:20|243.07|242.89|242.97|242.89|243.07|242.89|242.97|242.89|82
1764248910000|2025-11-27 13:08:30|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|10
1764248930000|2025-11-27 13:08:50|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|56
1764248940000|2025-11-27 13:09:00|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|18
1764248950000|2025-11-27 13:09:10|||||||||71
1764248960000|2025-11-27 13:09:20|243.12||243.07||243.12||243.07||11
1764248970000|2025-11-27 13:09:30|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|0
1764248990000|2025-11-27 13:09:50|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|2
1764249010000|2025-11-27 13:10:10|||||||||1
1764249020000|2025-11-27 13:10:20|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|18
1764249040000|2025-11-27 13:10:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|37
1764249050000|2025-11-27 13:10:50||242.99||243.04||243.04||242.99|1
1764249060000|2025-11-27 13:11:00|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|3
1764249070000|2025-11-27 13:11:10|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|72
1764249080000|2025-11-27 13:11:20|||||||||1
1764249090000|2025-11-27 13:11:30|243.22||243.22||243.22||243.22||4
1764249100000|2025-11-27 13:11:40|243.17||243.17||243.17||243.17||0
1764249110000|2025-11-27 13:11:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|232
1764249120000|2025-11-27 13:12:00|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|157
1764249140000|2025-11-27 13:12:20||242.94||242.99||242.99||242.94|1
1764249150000|2025-11-27 13:12:30|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|1
1764249170000|2025-11-27 13:12:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|5
1764249180000|2025-11-27 13:13:00|243.22||243.22||243.22||243.22||10
1764249190000|2025-11-27 13:13:10||243.14||243.14||243.14||243.14|43
1764249200000|2025-11-27 13:13:20|243.17|243.04|243.17|243.04|243.17|243.09|243.17|243.04|10
1764249210000|2025-11-27 13:13:30|243.12|243.09|243.12|243.04|243.12|243.09|243.12|243.04|0
1764249230000|2025-11-27 13:13:50|||||||||1
1764249240000|2025-11-27 13:14:00|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|34
1764249250000|2025-11-27 13:14:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|17
1764249260000|2025-11-27 13:14:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|17
1764249280000|2025-11-27 13:14:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|19
1764249290000|2025-11-27 13:14:50||242.99||242.99||242.99||242.99|22
1764249300000|2025-11-27 13:15:00|243.07||243.07||243.12||243.07||1
1764249310000|2025-11-27 13:15:10|243.12|243.04|243.12|242.99|243.12|243.04|243.12|242.99|3
1764249320000|2025-11-27 13:15:20||243.04||242.99||243.04||242.99|0
1764249330000|2025-11-27 13:15:30|243.07|243.04|243.07|242.99|243.07|243.04|243.07|242.99|9
1764249350000|2025-11-27 13:15:50|243.12||243.07||243.12||243.07||0
1764249360000|2025-11-27 13:16:00|243.12|242.94|243.07|242.94|243.12|242.94|243.07|242.94|28
1764249370000|2025-11-27 13:16:10|243.02||243.02||243.07||243.02||0
1764249380000|2025-11-27 13:16:20|243.07||243.07||243.07||243.02||0
1764249390000|2025-11-27 13:16:30|243.02|242.99|243.07|242.99|243.07|242.99|243.02|242.99|1
1764249400000|2025-11-27 13:16:40|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|2
1764249410000|2025-11-27 13:16:50|243.07||243.02||243.07||243.02||0
1764249420000|2025-11-27 13:17:00|243.07|242.99|243.07|242.99|243.07|242.99|243.02|242.99|0
1764249430000|2025-11-27 13:17:10|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|4
1764249440000|2025-11-27 13:17:20|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|1
1764249450000|2025-11-27 13:17:30|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|30
1764249460000|2025-11-27 13:17:40|||||||||37
1764249470000|2025-11-27 13:17:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|0
1764249480000|2025-11-27 13:18:00|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|30
1764249490000|2025-11-27 13:18:10|||||||||89
1764249500000|2025-11-27 13:18:20||242.89||242.89||242.89||242.89|8
1764249510000|2025-11-27 13:18:30||242.94||242.94||242.94||242.94|0
1764249520000|2025-11-27 13:18:40|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|9
1764249530000|2025-11-27 13:18:50|243.02||243.02||243.02||243.02||0
1764249540000|2025-11-27 13:19:00||242.94||242.94||242.94||242.94|0
1764249550000|2025-11-27 13:19:10|243.07||243.02||243.07||243.02||0
1764249560000|2025-11-27 13:19:20|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|2
1764249570000|2025-11-27 13:19:30|243.07||243.07||243.07||243.07||0
1764249580000|2025-11-27 13:19:40|243.02|242.99|243.07|242.94|243.07|242.99|243.02|242.94|22
1764249590000|2025-11-27 13:19:50||242.99||242.94||242.99||242.94|25
1764249600000|2025-11-27 13:20:00|243.02|242.99|243.07|242.94|243.07|242.99|243.02|242.94|2
1764249610000|2025-11-27 13:20:10|243.12|242.99|243.12|243.04|243.12|243.04|243.12|242.99|7
1764249620000|2025-11-27 13:20:20||242.99||243.04||243.04||242.99|3
1764249630000|2025-11-27 13:20:30|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|1
1764249640000|2025-11-27 13:20:40|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|15
1764249650000|2025-11-27 13:20:50|243.12|243.04|243.12|243.04|243.12|243.04|243.07|243.04|7
1764249660000|2025-11-27 13:21:00|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.09|0
1764249670000|2025-11-27 13:21:10|243.22||243.22||243.22||243.22||9
1764249680000|2025-11-27 13:21:20|243.17||243.17||243.17||243.17||44
1764249710000|2025-11-27 13:21:50|||||||||1
1764249720000|2025-11-27 13:22:00|243.22|243.04|243.12|243.04|243.22|243.04|243.12|243.04|13
1764249760000|2025-11-27 13:22:40|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|2
1764249770000|2025-11-27 13:22:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|4
1764249780000|2025-11-27 13:23:00|243.07|242.99|243.07|242.99|243.07|242.99|243.02|242.94|17
1764249790000|2025-11-27 13:23:10|243.02|242.94|243.02|242.94|243.07|242.94|243.02|242.94|6
1764249800000|2025-11-27 13:23:20|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|17
1764249810000|2025-11-27 13:23:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|1
1764249820000|2025-11-27 13:23:40||242.94||242.99||242.99||242.94|12
1764249830000|2025-11-27 13:23:50|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|15
1764249840000|2025-11-27 13:24:00|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|35
1764249860000|2025-11-27 13:24:20|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|27
1764249870000|2025-11-27 13:24:30|243.02||242.97||243.02||242.97||0
1764249880000|2025-11-27 13:24:40|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|12
1764249890000|2025-11-27 13:24:50|||||||||4
1764249900000|2025-11-27 13:25:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|4
1764249910000|2025-11-27 13:25:10|243.02||242.97||243.02||242.97||10
1764249920000|2025-11-27 13:25:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|1
1764249930000|2025-11-27 13:25:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|5
1764249940000|2025-11-27 13:25:40|||||||||7
1764249950000|2025-11-27 13:25:50|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|3
1764249960000|2025-11-27 13:26:00|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|0
1764249980000|2025-11-27 13:26:20|243.17||243.17||243.17||243.12||1
1764249990000|2025-11-27 13:26:30|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.09|0
1764250000000|2025-11-27 13:26:40|243.22||243.22||243.22||243.17||47
1764250010000|2025-11-27 13:26:50|243.27|243.14|243.27|243.14|243.27|243.14|243.22|243.14|2
1764250020000|2025-11-27 13:27:00|243.22|243.19|243.27|243.14|243.27|243.19|243.22|243.14|43
1764250030000|2025-11-27 13:27:10|243.22||243.22||243.22||243.22||0
1764250040000|2025-11-27 13:27:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|8
1764250050000|2025-11-27 13:27:30|||||||||5
1764250070000|2025-11-27 13:27:50|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|14
1764250080000|2025-11-27 13:28:00|243.22||243.17||243.22||243.17||26
1764250090000|2025-11-27 13:28:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|0
1764250100000|2025-11-27 13:28:20|||||||||1
1764250110000|2025-11-27 13:28:30|||||||||3
1764250120000|2025-11-27 13:28:40|243.17|243.09|243.22|243.09|243.22|243.09|243.17|243.09|0
1764250130000|2025-11-27 13:28:50|243.17||243.22||243.22||243.17||0
1764250140000|2025-11-27 13:29:00|243.17||243.17||243.17||243.17||0
1764250150000|2025-11-27 13:29:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|6
1764250160000|2025-11-27 13:29:20|||||||||1
1764250170000|2025-11-27 13:29:30|||||||||9
1764250180000|2025-11-27 13:29:40|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|16
1764250200000|2025-11-27 13:30:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|951
1764250210000|2025-11-27 13:30:10|243.37||243.37||243.37||243.37||19
1764250220000|2025-11-27 13:30:20|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|50
1764250230000|2025-11-27 13:30:30|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|17
1764250240000|2025-11-27 13:30:40|243.42|243.39|243.47|243.39|243.52|243.39|243.37|243.39|74
1764250250000|2025-11-27 13:30:50|243.52|243.44|243.57|243.49|243.57|243.49|243.47|243.39|35
1764250260000|2025-11-27 13:31:00|243.62|243.54|243.47|243.39|243.67|243.54|243.37|243.24|1035
1764250270000|2025-11-27 13:31:10|243.52|243.34|243.42|243.34|243.52|243.34|243.37|243.24|58
1764250280000|2025-11-27 13:31:20|243.37|243.29|243.37|243.29|243.42|243.34|243.37|243.24|100
1764250290000|2025-11-27 13:31:30|243.42|243.24|243.37|243.29|243.42|243.29|243.37|243.24|2
1764250300000|2025-11-27 13:31:40|243.42|243.24|243.37|243.29|243.42|243.29|243.37|243.24|7
1764250320000|2025-11-27 13:32:00|243.42|243.34|243.42|243.29|243.42|243.34|243.37|243.29|9
1764250330000|2025-11-27 13:32:10|243.47|243.34|243.52|243.39|243.52|243.39|243.47|243.34|2
1764250340000|2025-11-27 13:32:20|243.47|243.44|243.57|243.49|243.57|243.49|243.47|243.44|2
1764250350000|2025-11-27 13:32:30||243.44||243.44||243.49||243.44|3
1764250360000|2025-11-27 13:32:40|243.52|243.49|243.57|243.44|243.57|243.49|243.52|243.44|10
1764250370000|2025-11-27 13:32:50|243.52|243.49|243.52|243.44|243.57|243.49|243.52|243.44|10
1764250380000|2025-11-27 13:33:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|103
1764250390000|2025-11-27 13:33:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|3
1764250400000|2025-11-27 13:33:20|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|2
1764250420000|2025-11-27 13:33:40|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|121
1764250440000|2025-11-27 13:34:00|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|7
1764250450000|2025-11-27 13:34:10|243.57|243.54|243.62|243.54|243.62|243.54|243.57|243.54|0
1764250460000|2025-11-27 13:34:20|243.57|243.49|243.57|243.49|243.62|243.54|243.57|243.49|8
1764250470000|2025-11-27 13:34:30|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.54|0
1764250480000|2025-11-27 13:34:40|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|1
1764250490000|2025-11-27 13:34:50|243.62|243.59|243.62|243.54|243.67|243.59|243.62|243.54|30
1764250500000|2025-11-27 13:35:00|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|9
1764250510000|2025-11-27 13:35:10|243.62|243.59|243.72|243.64|243.72|243.64|243.62|243.59|7
1764250520000|2025-11-27 13:35:20||243.59||243.64||243.64||243.59|0
1764250530000|2025-11-27 13:35:30|243.67|243.59|243.62|243.54|243.67|243.64|243.62|243.54|9
1764250540000|2025-11-27 13:35:40|243.67||243.62||243.67||243.62||0
1764250550000|2025-11-27 13:35:50|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|154
1764250560000|2025-11-27 13:36:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|2
1764250570000|2025-11-27 13:36:10||243.44||243.49||243.49||243.44|20
1764250580000|2025-11-27 13:36:20|243.62||243.57||243.62||243.57||7
1764250590000|2025-11-27 13:36:30|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|15
1764250600000|2025-11-27 13:36:40||243.54||243.49||243.54||243.49|0
1764250610000|2025-11-27 13:36:50|243.67|243.54|243.62|243.54|243.67|243.54|243.62|243.54|0
1764250630000|2025-11-27 13:37:10||243.49||243.49||243.49||243.49|2
1764250640000|2025-11-27 13:37:20|243.57|243.54|243.62|243.49|243.62|243.54|243.57|243.49|30
1764250650000|2025-11-27 13:37:30||243.54||243.54||243.54||243.54|9
1764250660000|2025-11-27 13:37:40|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|1
1764250670000|2025-11-27 13:37:50|243.52|243.44|243.52|243.44|243.52|243.49|243.52|243.44|0
1764250700000|2025-11-27 13:38:20|||||||||2
1764250710000|2025-11-27 13:38:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|3
1764250720000|2025-11-27 13:38:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|58
1764250730000|2025-11-27 13:38:50|243.67|243.59|243.67|243.54|243.67|243.59|243.62|243.54|29
1764250740000|2025-11-27 13:39:00|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.59|0
1764250750000|2025-11-27 13:39:10|243.72|243.54|243.67|243.54|243.72|243.54|243.67|243.54|6
1764250760000|2025-11-27 13:39:20||243.59||243.54||243.59||243.54|0
1764250770000|2025-11-27 13:39:30||243.59||243.59||243.59||243.59|0
1764250780000|2025-11-27 13:39:40|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|6
1764250790000|2025-11-27 13:39:50|||||||||2
1764250800000|2025-11-27 13:40:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|4
1764250810000|2025-11-27 13:40:10|243.62|243.54|243.62|243.54|243.62|243.59|243.62|243.54|6
1764250820000|2025-11-27 13:40:20|243.67||243.67||243.67||243.67||8
1764250830000|2025-11-27 13:40:30||243.59||243.59||243.59||243.54|0
1764250840000|2025-11-27 13:40:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|0
1764250850000|2025-11-27 13:40:50|||||||||1
1764250860000|2025-11-27 13:41:00|243.57|243.49|243.62|243.49|243.62|243.54|243.57|243.49|6
1764250870000|2025-11-27 13:41:10||243.54||243.49||243.54||243.49|0
1764250880000|2025-11-27 13:41:20||243.54||243.54||243.54||243.49|0
1764250900000|2025-11-27 13:41:40|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.59|31
1764250910000|2025-11-27 13:41:50||243.54||243.54||243.59||243.54|17
1764250920000|2025-11-27 13:42:00|243.62|243.49|243.57|243.49|243.62|243.49|243.57|243.49|2
1764250940000|2025-11-27 13:42:20||243.44||243.44||243.44||243.44|25
1764250950000|2025-11-27 13:42:30|243.52|243.49|243.57|243.49|243.57|243.49|243.52|243.49|0
1764250960000|2025-11-27 13:42:40||243.44||243.44||243.49||243.44|3
1764250970000|2025-11-27 13:42:50|243.52|243.49|243.57|243.44|243.57|243.49|243.52|243.44|2
1764250980000|2025-11-27 13:43:00|243.52|243.49|243.57|243.44|243.57|243.49|243.52|243.44|25
1764250990000|2025-11-27 13:43:10|243.52|243.49|243.57|243.49|243.57|243.49|243.52|243.44|9
1764251000000|2025-11-27 13:43:20|243.62||243.62||243.62||243.62||5
1764251010000|2025-11-27 13:43:30|243.57||243.57||243.62||243.57||0
1764251020000|2025-11-27 13:43:40||243.44||243.49||243.49||243.44|6
1764251030000|2025-11-27 13:43:50|||||||||159
1764251040000|2025-11-27 13:44:00|243.62|243.44|243.62|243.49|243.62|243.54|243.62|243.44|200
1764251050000|2025-11-27 13:44:10||243.54||243.54||243.54||243.54|0
1764251060000|2025-11-27 13:44:20|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|222
1764251070000|2025-11-27 13:44:30|243.62|243.59|243.62|243.54|243.62|243.59|243.62|243.54|12
1764251110000|2025-11-27 13:45:10|243.67||243.62||243.67||243.62||1
1764251120000|2025-11-27 13:45:20|||||||||1
1764251160000|2025-11-27 13:46:00|||||||||2
1764251180000|2025-11-27 13:46:20|243.57|243.49|243.57|243.49|243.62|243.49|243.57|243.49|21
1764251190000|2025-11-27 13:46:30|243.52|243.44|243.62|243.54|243.62|243.54|243.52|243.44|45
1764251200000|2025-11-27 13:46:40|243.57|243.49|243.57|243.49|243.57|243.54|243.57|243.49|7
1764251210000|2025-11-27 13:46:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|8
1764251220000|2025-11-27 13:47:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|0
1764251240000|2025-11-27 13:47:20|||||||||2
1764251250000|2025-11-27 13:47:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|50
1764251260000|2025-11-27 13:47:40|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|0
1764251270000|2025-11-27 13:47:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|7
1764251290000|2025-11-27 13:48:10|243.57|243.49|243.57|243.44|243.57|243.49|243.57|243.44|23
1764251300000|2025-11-27 13:48:20|243.52|243.49|243.57|243.49|243.57|243.49|243.52|243.49|0
1764251310000|2025-11-27 13:48:30|243.62||243.57||243.62||243.57||7
1764251320000|2025-11-27 13:48:40|||||||||9
1764251330000|2025-11-27 13:48:50||243.44||243.44||243.44||243.44|5
1764251340000|2025-11-27 13:49:00|243.52|243.49|243.52|243.44|243.57|243.49|243.52|243.44|4
1764251350000|2025-11-27 13:49:10|243.47|243.39|243.52|243.39|243.52|243.39|243.47|243.39|7
1764251360000|2025-11-27 13:49:20|243.47||243.47||243.52||243.47||0
1764251370000|2025-11-27 13:49:30|243.52|243.34|243.42|243.34|243.52|243.34|243.42|243.34|6
1764251380000|2025-11-27 13:49:40||243.29||243.34||243.34||243.29|8
1764251400000|2025-11-27 13:50:00|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.24|52
1764251410000|2025-11-27 13:50:10|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.34|31
1764251420000|2025-11-27 13:50:20|243.47|243.39|243.47|243.39|243.52|243.44|243.47|243.39|250
1764251430000|2025-11-27 13:50:30|243.52|243.44|243.57|243.44|243.57|243.44|243.52|243.44|0
1764251440000|2025-11-27 13:50:40|243.52||243.52||243.52||243.52||0
1764251450000|2025-11-27 13:50:50||243.39||243.39||243.39||243.39|4
1764251460000|2025-11-27 13:51:00|243.47|243.44|243.52|243.44|243.52|243.44|243.47|243.44|10
1764251470000|2025-11-27 13:51:10|243.47|243.39|243.52|243.39|243.52|243.39|243.47|243.39|5
1764251480000|2025-11-27 13:51:20|243.47|243.44|243.47|243.39|243.52|243.44|243.47|243.39|8
1764251490000|2025-11-27 13:51:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|268
1764251500000|2025-11-27 13:51:40|243.47||243.47||243.47||243.42||17
1764251510000|2025-11-27 13:51:50|243.42|243.29|243.32|243.24|243.42|243.29|243.32|243.24|134
1764251520000|2025-11-27 13:52:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|54
1764251530000|2025-11-27 13:52:10|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|19
1764251540000|2025-11-27 13:52:20|243.32||243.37||243.37||243.32||0
1764251550000|2025-11-27 13:52:30|243.32|243.29|243.37|243.24|243.37|243.29|243.32|243.24|0
1764251560000|2025-11-27 13:52:40|243.32||243.32||243.32||243.32||0
1764251570000|2025-11-27 13:52:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|176
1764251580000|2025-11-27 13:53:00|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|44
1764251590000|2025-11-27 13:53:10|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.19|13
1764251600000|2025-11-27 13:53:20|||||||||5
1764251610000|2025-11-27 13:53:30|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|31
1764251620000|2025-11-27 13:53:40|243.42|243.29|243.42|243.29|243.42|243.29|243.37|243.29|18
1764251630000|2025-11-27 13:53:50|243.37||243.37||243.42||243.37||2
1764251640000|2025-11-27 13:54:00|243.42||243.37||243.42||243.37||0
1764251650000|2025-11-27 13:54:10||243.24||243.24||243.24||243.24|5
1764251660000|2025-11-27 13:54:20|243.32||243.37||243.37||243.32||0
1764251670000|2025-11-27 13:54:30|243.42|243.29|243.42|243.34|243.42|243.34|243.42|243.29|7
1764251680000|2025-11-27 13:54:40|243.47||243.42||243.47||243.42||12
1764251690000|2025-11-27 13:54:50|||||||||1
1764251700000|2025-11-27 13:55:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|1
1764251710000|2025-11-27 13:55:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.29|5
1764251720000|2025-11-27 13:55:20||243.29||243.34||243.34||243.29|3
1764251730000|2025-11-27 13:55:30|||||||||3
1764251750000|2025-11-27 13:55:50|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.39|2
1764251760000|2025-11-27 13:56:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|19
1764251770000|2025-11-27 13:56:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|5
1764251780000|2025-11-27 13:56:20|243.42||243.37||243.42||243.37||0
1764251790000|2025-11-27 13:56:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|22
1764251810000|2025-11-27 13:56:50|243.27|243.19|243.22|243.09|243.27|243.24|243.22|243.09|25
1764251820000|2025-11-27 13:57:00|243.17|243.14|243.22|243.09|243.22|243.14|243.17|243.09|22
1764251830000|2025-11-27 13:57:10||243.14||243.14||243.14||243.14|0
1764251850000|2025-11-27 13:57:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.04|20
1764251870000|2025-11-27 13:57:50|243.22||243.22||243.22||243.22||13
1764251880000|2025-11-27 13:58:00|243.17||243.17||243.17||243.17||0
1764251890000|2025-11-27 13:58:10|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|43
1764251900000|2025-11-27 13:58:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|21
1764251930000|2025-11-27 13:58:50|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|10
1764251940000|2025-11-27 13:59:00|||||||||1
1764251960000|2025-11-27 13:59:20|||||||||2
1764251970000|2025-11-27 13:59:30|||||||||21
1764251980000|2025-11-27 13:59:40|||||||||1
1764251990000|2025-11-27 13:59:50|||||||||2
1764252000000|2025-11-27 14:00:00|243.17||243.12||243.17||243.12||68
1764252020000|2025-11-27 14:00:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|15
1764252030000|2025-11-27 14:00:30|243.12|243.04|243.12|243.04|243.12|243.04|243.07|242.99|61
1764252040000|2025-11-27 14:00:40|243.07|242.99|243.07|242.99|243.12|243.04|243.07|242.99|74
1764252050000|2025-11-27 14:00:50|243.12|242.94|243.12|243.04|243.12|243.04|243.12|242.94|74
1764252060000|2025-11-27 14:01:00|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|7
1764252070000|2025-11-27 14:01:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|4
1764252080000|2025-11-27 14:01:20|243.17|242.99|243.12|242.99|243.17|242.99|243.12|242.99|8
1764252090000|2025-11-27 14:01:30|243.07|243.04|243.12|243.04|243.12|243.04|243.07|243.04|31
1764252100000|2025-11-27 14:01:40||242.99||243.04||243.04||242.99|34
1764252110000|2025-11-27 14:01:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|23
1764252120000|2025-11-27 14:02:00|243.07|242.99|243.17|243.09|243.17|243.09|243.07|242.99|16
1764252130000|2025-11-27 14:02:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|44
1764252140000|2025-11-27 14:02:20|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.04|7
1764252150000|2025-11-27 14:02:30|243.22||243.17||243.22||243.17||0
1764252160000|2025-11-27 14:02:40|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|7
1764252170000|2025-11-27 14:02:50|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|28
1764252180000|2025-11-27 14:03:00|243.07|242.99|243.12|242.99|243.12|243.04|243.07|242.99|26
1764252190000|2025-11-27 14:03:10|243.17|243.04|243.12|243.04|243.17|243.04|243.12|243.04|21
1764252200000|2025-11-27 14:03:20|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|7
1764252210000|2025-11-27 14:03:30|243.12||243.12||243.12||243.07||6
1764252220000|2025-11-27 14:03:40|243.07||243.12||243.12||243.07||6
1764252230000|2025-11-27 14:03:50|243.17|243.04|243.17|243.09|243.17|243.09|243.17|243.04|3
1764252240000|2025-11-27 14:04:00|||||||||2
1764252250000|2025-11-27 14:04:10||243.04||243.04||243.04||243.04|20
1764252260000|2025-11-27 14:04:20|243.12|243.09|243.17|243.09|243.22|243.09|243.12|243.09|13
1764252270000|2025-11-27 14:04:30|243.22||243.17||243.22||243.17||7
1764252280000|2025-11-27 14:04:40|243.22|243.04|243.12|243.04|243.22|243.04|243.12|243.04|3024
1764252290000|2025-11-27 14:04:50||242.99||243.04||243.04||242.99|22
1764252300000|2025-11-27 14:05:00|243.17|243.09|243.22|243.09|243.22|243.14|243.17|243.09|7
1764252310000|2025-11-27 14:05:10|243.27|243.14|243.27|243.14|243.27|243.19|243.27|243.14|27
1764252320000|2025-11-27 14:05:20|243.22|243.19|243.22|243.14|243.27|243.19|243.22|243.14|0
1764252330000|2025-11-27 14:05:30|243.27||243.27||243.27||243.22||1
1764252340000|2025-11-27 14:05:40|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.14|0
1764252350000|2025-11-27 14:05:50|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|11
1764252360000|2025-11-27 14:06:00|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|14
1764252370000|2025-11-27 14:06:10|243.32|243.24|243.27|243.19|243.37|243.24|243.27|243.19|166
1764252380000|2025-11-27 14:06:20|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|74
1764252390000|2025-11-27 14:06:30|243.22|243.14|243.27|243.19|243.32|243.19|243.17|243.09|62
1764252400000|2025-11-27 14:06:40|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.24|97
1764252410000|2025-11-27 14:06:50||243.19||243.24||243.24||243.19|0
1764252420000|2025-11-27 14:07:00|243.27|243.19|243.27|243.19|243.32|243.24|243.27|243.19|2
1764252430000|2025-11-27 14:07:10|243.22|243.14|243.22|243.09|243.22|243.14|243.17|243.09|27
1764252440000|2025-11-27 14:07:20|243.27|243.14|243.22|243.14|243.27|243.19|243.22|243.14|54
1764252450000|2025-11-27 14:07:30|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|13
1764252460000|2025-11-27 14:07:40|243.27|243.19|243.32|243.19|243.32|243.24|243.27|243.19|13
1764252470000|2025-11-27 14:07:50|243.27|243.14|243.27|243.14|243.32|243.14|243.22|243.14|16
1764252480000|2025-11-27 14:08:00|243.22|243.19|243.27|243.14|243.27|243.19|243.22|243.14|34
1764252490000|2025-11-27 14:08:10|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.14|4
1764252500000|2025-11-27 14:08:20||243.14||243.19||243.19||243.14|0
1764252510000|2025-11-27 14:08:30|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|7
1764252520000|2025-11-27 14:08:40|243.32||243.27||243.32||243.27||0
1764252530000|2025-11-27 14:08:50||243.14||243.19||243.19||243.14|21
1764252550000|2025-11-27 14:09:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.19|32
1764252560000|2025-11-27 14:09:20|243.27|243.19|243.32|243.19|243.32|243.24|243.27|243.19|1
1764252570000|2025-11-27 14:09:30|243.27||243.27||243.32||243.27||0
1764252580000|2025-11-27 14:09:40||243.14||243.19||243.19||243.14|2
1764252590000|2025-11-27 14:09:50|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|20
1764252600000|2025-11-27 14:10:00|243.32|243.24|243.32|243.24|243.37|243.29|243.32|243.24|9
1764252610000|2025-11-27 14:10:10|243.37||243.32||243.37||243.32||0
1764252620000|2025-11-27 14:10:20|243.37||243.32||243.37||243.32||3
1764252630000|2025-11-27 14:10:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|15
1764252640000|2025-11-27 14:10:40|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|7
1764252650000|2025-11-27 14:10:50|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|9
1764252660000|2025-11-27 14:11:00|243.42|243.34|243.42|243.29|243.42|243.34|243.37|243.29|5
1764252670000|2025-11-27 14:11:10|243.37||243.37||243.42||243.37||1
1764252680000|2025-11-27 14:11:20|243.42|243.24|243.32|243.24|243.42|243.24|243.32|243.24|1
1764252690000|2025-11-27 14:11:30|243.27|243.19|243.27|243.19|243.32|243.19|243.27|243.19|2
1764252700000|2025-11-27 14:11:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|4
1764252710000|2025-11-27 14:11:50||243.09||243.09||243.14||243.09|17
1764252720000|2025-11-27 14:12:00|243.17|243.14|243.17|243.09|243.22|243.14|243.17|243.09|14
1764252730000|2025-11-27 14:12:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|7
1764252750000|2025-11-27 14:12:30|243.27||243.27||243.27||243.27||54
1764252760000|2025-11-27 14:12:40||243.19||243.19||243.19||243.14|3
1764252770000|2025-11-27 14:12:50||243.14||243.19||243.19||243.14|4
1764252780000|2025-11-27 14:13:00|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|24
1764252790000|2025-11-27 14:13:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|19
1764252800000|2025-11-27 14:13:20||243.19||243.24||243.24||243.19|7
1764252810000|2025-11-27 14:13:30|243.37||243.32||243.37||243.32||5
1764252820000|2025-11-27 14:13:40|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.29|0
1764252830000|2025-11-27 14:13:50|243.42||243.37||243.42||243.37||7
1764252840000|2025-11-27 14:14:00|243.42|243.24|243.37|243.24|243.42|243.24|243.37|243.24|5
1764252850000|2025-11-27 14:14:10||243.29||243.29||243.29||243.24|0
1764252860000|2025-11-27 14:14:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|1
1764252870000|2025-11-27 14:14:30||243.29||243.29||243.29||243.29|4
1764252880000|2025-11-27 14:14:40||243.34||243.34||243.34||243.34|0
1764252890000|2025-11-27 14:14:50|||||||||4
1764252900000|2025-11-27 14:15:00|||||||||12
1764252920000|2025-11-27 14:15:20|||||||||1
1764252940000|2025-11-27 14:15:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1764252950000|2025-11-27 14:15:50|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|2
1764252970000|2025-11-27 14:16:10|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.34|8
1764252980000|2025-11-27 14:16:20|||||||||2
1764253000000|2025-11-27 14:16:40|243.52|243.34|243.52|243.39|243.52|243.39|243.52|243.34|5
1764253010000|2025-11-27 14:16:50|243.47||243.47||243.47||243.47||4
1764253020000|2025-11-27 14:17:00|243.52|243.44|243.52|243.39|243.52|243.44|243.52|243.39|8
1764253030000|2025-11-27 14:17:10|243.47||243.52||243.52||243.47||0
1764253040000|2025-11-27 14:17:20|243.47||243.47||243.52||243.47||0
1764253060000|2025-11-27 14:17:40|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|4
1764253070000|2025-11-27 14:17:50||243.34||243.39||243.39||243.34|0
1764253080000|2025-11-27 14:18:00|||||||||7
1764253100000|2025-11-27 14:18:20||243.34||243.39||243.39||243.34|2
1764253110000|2025-11-27 14:18:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|10
1764253120000|2025-11-27 14:18:40|243.47||243.47||243.47||243.42||7
1764253130000|2025-11-27 14:18:50||243.39||243.34||243.39||243.34|0
1764253140000|2025-11-27 14:19:00||243.39||243.34||243.39||243.34|3
1764253150000|2025-11-27 14:19:10|243.42||243.42||243.47||243.42||0
1764253160000|2025-11-27 14:19:20|||||||||16
1764253170000|2025-11-27 14:19:30|243.47||243.47||243.47||243.47||0
1764253180000|2025-11-27 14:19:40|243.42||243.47||243.47||243.42||0
1764253190000|2025-11-27 14:19:50|243.42|243.39|243.47|243.34|243.47|243.39|243.42|243.34|2
1764253200000|2025-11-27 14:20:00|243.42|243.39|243.47|243.39|243.47|243.39|243.42|243.34|14
1764253210000|2025-11-27 14:20:10|243.52||243.52||243.52||243.52||1
1764253220000|2025-11-27 14:20:20||243.44||243.44||243.44||243.44|2
1764253230000|2025-11-27 14:20:30|243.57|243.49|243.57|243.44|243.57|243.49|243.57|243.44|22
1764253240000|2025-11-27 14:20:40|243.52|243.39|243.52|243.39|243.57|243.39|243.47|243.39|9
1764253250000|2025-11-27 14:20:50|243.47|243.44|243.52|243.39|243.52|243.44|243.47|243.39|25
1764253260000|2025-11-27 14:21:00|243.47||243.47||243.47||243.47||0
1764253270000|2025-11-27 14:21:10|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.44|5
1764253280000|2025-11-27 14:21:20|243.47|243.39|243.47|243.39|243.52|243.44|243.47|243.39|17
1764253290000|2025-11-27 14:21:30|243.52||243.47||243.52||243.47||0
1764253300000|2025-11-27 14:21:40|243.52||243.52||243.52||243.52||7
1764253310000|2025-11-27 14:21:50|243.47||243.52||243.52||243.47||8
1764253320000|2025-11-27 14:22:00|243.47|243.44|243.47|243.39|243.47|243.44|243.47|243.39|3
1764253330000|2025-11-27 14:22:10|243.52||243.52||243.52||243.47||1
1764253340000|2025-11-27 14:22:20|243.47|243.44|243.47|243.39|243.47|243.44|243.47|243.39|0
1764253350000|2025-11-27 14:22:30|243.52||243.52||243.52||243.52||0
1764253360000|2025-11-27 14:22:40|243.47||243.47||243.47||243.47||0
1764253370000|2025-11-27 14:22:50|||||||||2
1764253380000|2025-11-27 14:23:00||243.34||243.39||243.39||243.34|7
1764253410000|2025-11-27 14:23:30||243.34||243.39||243.39||243.34|5
1764253440000|2025-11-27 14:24:00|243.52||243.52||243.52||243.47||11
1764253450000|2025-11-27 14:24:10||243.44||243.44||243.44||243.44|0
1764253460000|2025-11-27 14:24:20||243.39||243.44||243.44||243.39|3
1764253470000|2025-11-27 14:24:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|3
1764253480000|2025-11-27 14:24:40|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.44|0
1764253490000|2025-11-27 14:24:50|||||||||50
1764253500000|2025-11-27 14:25:00||243.39||243.39||243.39||243.39|16
1764253510000|2025-11-27 14:25:10|243.47||243.47||243.52||243.47||9
1764253530000|2025-11-27 14:25:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1764253540000|2025-11-27 14:25:40||243.29||243.29||243.29||243.29|13
1764253550000|2025-11-27 14:25:50||243.34||243.34||243.34||243.34|0
1764253560000|2025-11-27 14:26:00|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|58
1764253570000|2025-11-27 14:26:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|12
1764253580000|2025-11-27 14:26:20|||||||||1
1764253610000|2025-11-27 14:26:50|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|5
1764253630000|2025-11-27 14:27:10|||||||||15
1764253670000|2025-11-27 14:27:50|||||||||2
1764253680000|2025-11-27 14:28:00|243.52||243.47||243.52||243.47||0
1764253690000|2025-11-27 14:28:10|243.52|243.34|243.47|243.34|243.52|243.39|243.47|243.34|6
1764253700000|2025-11-27 14:28:20||243.39||243.39||243.39||243.34|0
1764253710000|2025-11-27 14:28:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|8
1764253720000|2025-11-27 14:28:40|243.57||243.52||243.57||243.52||2
1764253730000|2025-11-27 14:28:50|||||||||2
1764253740000|2025-11-27 14:29:00|||||||||1
1764253750000|2025-11-27 14:29:10||243.39||243.44||243.44||243.39|9
1764253780000|2025-11-27 14:29:40|||||||||1
1764253790000|2025-11-27 14:29:50|243.57||243.52||243.57||243.52||3
1764253810000|2025-11-27 14:30:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|7
1764253820000|2025-11-27 14:30:20|243.52|243.29|243.42|243.34|243.52|243.34|243.42|243.29|22
1764253830000|2025-11-27 14:30:30|243.37|243.29|243.37|243.29|243.42|243.34|243.37|243.29|46
1764253840000|2025-11-27 14:30:40|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|71
1764253850000|2025-11-27 14:30:50|243.42||243.37||243.42||243.37||0
1764253860000|2025-11-27 14:31:00|243.42||243.37||243.42||243.37||3
1764253880000|2025-11-27 14:31:20|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|3
1764253890000|2025-11-27 14:31:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.34|4
1764253900000|2025-11-27 14:31:40|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|2
1764253910000|2025-11-27 14:31:50|243.47||243.47||243.47||243.42||0
1764253920000|2025-11-27 14:32:00|243.42|243.39|243.42|243.34|243.47|243.39|243.42|243.34|9
1764253930000|2025-11-27 14:32:10||243.29||243.34||243.34||243.29|15
1764253940000|2025-11-27 14:32:20|243.47|243.39|243.47|243.34|243.47|243.39|243.47|243.34|10
1764253950000|2025-11-27 14:32:30|243.42|243.39|243.42|243.34|243.47|243.39|243.42|243.34|4
1764253970000|2025-11-27 14:32:50|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|2
1764253980000|2025-11-27 14:33:00|243.47||243.42||243.47||243.42||0
1764253990000|2025-11-27 14:33:10|243.47|243.39|243.47|243.34|243.47|243.39|243.42|243.34|3
1764254000000|2025-11-27 14:33:20||243.39||243.39||243.39||243.39|0
1764254020000|2025-11-27 14:33:40|243.52||243.47||243.52||243.47||35
1764254030000|2025-11-27 14:33:50|||||||||4
1764254040000|2025-11-27 14:34:00|243.42|243.34|243.47|243.34|243.47|243.34|243.42|243.34|15
1764254050000|2025-11-27 14:34:10|243.42||243.47||243.47||243.42||0
1764254060000|2025-11-27 14:34:20|243.42||243.47||243.47||243.42||0
1764254070000|2025-11-27 14:34:30|243.42||243.42||243.42||243.42||0
1764254080000|2025-11-27 14:34:40|243.47||243.42||243.47||243.42||0
1764254090000|2025-11-27 14:34:50|243.47||243.42||243.47||243.42||5
1764254100000|2025-11-27 14:35:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|1
1764254120000|2025-11-27 14:35:20|243.42|243.34|243.47|243.34|243.47|243.39|243.42|243.34|29
1764254130000|2025-11-27 14:35:30||243.39||243.39||243.39||243.39|0
1764254140000|2025-11-27 14:35:40|243.42|243.34|243.47|243.34|243.47|243.34|243.42|243.34|25
1764254150000|2025-11-27 14:35:50|243.42|243.39|243.47|243.39|243.47|243.39|243.42|243.39|1
1764254160000|2025-11-27 14:36:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1764254170000|2025-11-27 14:36:10|243.47||243.42||243.47||243.42||6
1764254180000|2025-11-27 14:36:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|2
1764254190000|2025-11-27 14:36:30|243.42||243.37||243.42||243.37||0
1764254200000|2025-11-27 14:36:40|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|38
1764254220000|2025-11-27 14:37:00|243.37|243.19|243.32|243.24|243.37|243.24|243.32|243.19|286
1764254230000|2025-11-27 14:37:10|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|3
1764254240000|2025-11-27 14:37:20|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.29|0
1764254260000|2025-11-27 14:37:40|243.32|243.24|243.32|243.24|243.32|243.29|243.32|243.24|23
1764254270000|2025-11-27 14:37:50|243.37|243.29|243.42|243.34|243.47|243.34|243.37|243.29|32
1764254280000|2025-11-27 14:38:00|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|5
1764254290000|2025-11-27 14:38:10|243.47||243.42||243.47||243.42||0
1764254300000|2025-11-27 14:38:20|243.47||243.47||243.47||243.42||0
1764254310000|2025-11-27 14:38:30||243.39||243.34||243.39||243.34|2
1764254320000|2025-11-27 14:38:40|243.42||243.42||243.42||243.42||0
1764254330000|2025-11-27 14:38:50|243.47||243.47||243.47||243.42||8
1764254340000|2025-11-27 14:39:00|243.42||243.42||243.47||243.42||1
1764254360000|2025-11-27 14:39:20|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.24|152
1764254370000|2025-11-27 14:39:30||243.24||243.24||243.24||243.24|5
1764254380000|2025-11-27 14:39:40||243.29||243.24||243.29||243.24|0
1764254390000|2025-11-27 14:39:50||243.29||243.29||243.29||243.24|43
1764254400000|2025-11-27 14:40:00|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|33
1764254410000|2025-11-27 14:40:10|243.42|243.24|243.37|243.24|243.42|243.24|243.37|243.24|0
1764254420000|2025-11-27 14:40:20|243.32|243.29|243.37|243.24|243.37|243.29|243.32|243.24|0
1764254430000|2025-11-27 14:40:30||243.29||243.29||243.29||243.29|0
1764254440000|2025-11-27 14:40:40|243.42|243.24|243.42|243.34|243.42|243.34|243.37|243.24|3
1764254450000|2025-11-27 14:40:50|243.47||243.47||243.47||243.42||0
1764254460000|2025-11-27 14:41:00|243.42|243.39|243.47|243.34|243.47|243.39|243.42|243.34|5
1764254470000|2025-11-27 14:41:10||243.39||243.39||243.39||243.34|0
1764254480000|2025-11-27 14:41:20|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|27
1764254500000|2025-11-27 14:41:40|243.62||243.62||243.62||243.57||12
1764254510000|2025-11-27 14:41:50||243.54||243.54||243.54||243.49|3
1764254520000|2025-11-27 14:42:00|243.67||243.67||243.67||243.62||1
1764254530000|2025-11-27 14:42:10|243.62|243.59|243.67|243.54|243.67|243.59|243.62|243.54|15
1764254540000|2025-11-27 14:42:20|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.54|0
1764254560000|2025-11-27 14:42:40|243.72||243.67||243.72||243.67||1
1764254570000|2025-11-27 14:42:50|243.62|243.54|243.67|243.54|243.67|243.59|243.62|243.54|10
1764254580000|2025-11-27 14:43:00|243.62|243.59|243.67|243.54|243.67|243.59|243.62|243.54|7
1764254590000|2025-11-27 14:43:10|243.62|243.59|243.62|243.54|243.67|243.59|243.62|243.54|17
1764254610000|2025-11-27 14:43:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|6
1764254630000|2025-11-27 14:43:50|243.72||243.67||243.72||243.67||4
1764254640000|2025-11-27 14:44:00|243.72||243.67||243.72||243.67||0
1764254650000|2025-11-27 14:44:10|243.72||243.67||243.72||243.67||1
1764254660000|2025-11-27 14:44:20|243.72||243.72||243.72||243.67||7
1764254670000|2025-11-27 14:44:30|243.77|243.64|243.72|243.64|243.77|243.64|243.72|243.64|2
1764254680000|2025-11-27 14:44:40|243.77||243.72||243.77||243.72||11
1764254690000|2025-11-27 14:44:50|243.77||243.72||243.77||243.72||8
1764254700000|2025-11-27 14:45:00|243.67|243.59|243.72|243.64|243.72|243.64|243.67|243.59|16
1764254710000|2025-11-27 14:45:10||243.59||243.64||243.64||243.59|19
1764254720000|2025-11-27 14:45:20|243.77|243.59|243.77|243.64|243.77|243.64|243.72|243.59|0
1764254730000|2025-11-27 14:45:30||243.69||243.69||243.69||243.69|0
1764254750000|2025-11-27 14:45:50|||||||||8
1764254760000|2025-11-27 14:46:00|243.82|243.74|243.82|243.74|243.82|243.74|243.77|243.74|39
1764254770000|2025-11-27 14:46:10|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|1
1764254780000|2025-11-27 14:46:20|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|1
1764254800000|2025-11-27 14:46:40|243.77||243.77||243.77||243.77||16
1764254810000|2025-11-27 14:46:50|243.72|243.69|243.72|243.64|243.72|243.69|243.72|243.64|9
1764254820000|2025-11-27 14:47:00||243.59||243.59||243.59||243.59|4
1764254830000|2025-11-27 14:47:10|243.67|243.64|243.72|243.64|243.72|243.64|243.67|243.59|24
1764254840000|2025-11-27 14:47:20|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|21
1764254860000|2025-11-27 14:47:40|243.72|243.64|243.77|243.64|243.77|243.64|243.72|243.64|10
1764254870000|2025-11-27 14:47:50|243.72|243.69|243.77|243.69|243.77|243.69|243.72|243.69|6
1764254880000|2025-11-27 14:48:00||243.64||243.69||243.69||243.64|3
1764254910000|2025-11-27 14:48:30||243.64||243.64||243.64||243.64|7
1764254920000|2025-11-27 14:48:40||243.69||243.69||243.69||243.69|0
1764254950000|2025-11-27 14:49:10|||||||||1
1764254970000|2025-11-27 14:49:30|||||||||8
1764255000000|2025-11-27 14:50:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|23
1764255010000|2025-11-27 14:50:10||243.59||243.64||243.64||243.59|10
1764255020000|2025-11-27 14:50:20|243.67|243.59|243.67|243.54|243.67|243.64|243.67|243.54|27
1764255030000|2025-11-27 14:50:30|243.62|243.59|243.62|243.54|243.62|243.59|243.62|243.54|15
1764255060000|2025-11-27 14:51:00|||||||||22
1764255080000|2025-11-27 14:51:20|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.59|23
1764255110000|2025-11-27 14:51:50|243.62|243.54|243.62|243.54|243.67|243.54|243.62|243.54|40
1764255120000|2025-11-27 14:52:00|||||||||3
1764255130000|2025-11-27 14:52:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|3
1764255140000|2025-11-27 14:52:20|243.52|243.44|243.57|243.44|243.57|243.44|243.52|243.44|10
1764255150000|2025-11-27 14:52:30||243.49||243.49||243.49||243.49|0
1764255160000|2025-11-27 14:52:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|0
1764255170000|2025-11-27 14:52:50|||||||||3
1764255180000|2025-11-27 14:53:00|243.57|243.49|243.62|243.49|243.62|243.49|243.57|243.49|27
1764255190000|2025-11-27 14:53:10|243.57||243.62||243.62||243.57||7
1764255200000|2025-11-27 14:53:20|243.57|243.54|243.57|243.49|243.57|243.54|243.57|243.49|32
1764255210000|2025-11-27 14:53:30|243.62|243.44|243.57|243.44|243.62|243.44|243.52|243.44|13
1764255220000|2025-11-27 14:53:40|243.52||243.52||243.52||243.52||0
1764255230000|2025-11-27 14:53:50|||||||||17
1764255240000|2025-11-27 14:54:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1764255250000|2025-11-27 14:54:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|1
1764255260000|2025-11-27 14:54:20|||||||||3
1764255270000|2025-11-27 14:54:30|243.57|243.49|243.57|243.49|243.57|243.49|243.52|243.49|4
1764255290000|2025-11-27 14:54:50||243.44||243.44||243.44||243.44|3
1764255300000|2025-11-27 14:55:00||243.49||243.49||243.49||243.44|2
1764255320000|2025-11-27 14:55:20|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|23
1764255330000|2025-11-27 14:55:30||243.54||243.54||243.54||243.49|1
1764255340000|2025-11-27 14:55:40|||||||||1
1764255350000|2025-11-27 14:55:50||243.49||243.54||243.54||243.49|2
1764255360000|2025-11-27 14:56:00|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|14
1764255370000|2025-11-27 14:56:10|243.57|243.49|243.62|243.49|243.62|243.54|243.57|243.49|27
1764255380000|2025-11-27 14:56:20||243.54||243.54||243.54||243.54|0
1764255390000|2025-11-27 14:56:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|115
1764255400000|2025-11-27 14:56:40|||||||||1
1764255410000|2025-11-27 14:56:50|243.62|243.54|243.62|243.54|243.67|243.54|243.62|243.54|17
1764255420000|2025-11-27 14:57:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|0
1764255430000|2025-11-27 14:57:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|28
1764255450000|2025-11-27 14:57:30|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.59|7
1764255470000|2025-11-27 14:57:50|243.62|243.54|243.67|243.54|243.67|243.54|243.62|243.54|16
1764255480000|2025-11-27 14:58:00|243.62|243.49|243.62|243.54|243.62|243.54|243.57|243.49|11
1764255530000|2025-11-27 14:58:50|||||||||6
1764255540000|2025-11-27 14:59:00|||||||||1
1764255550000|2025-11-27 14:59:10|243.67||243.67||243.67||243.67||0
1764255560000|2025-11-27 14:59:20|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.54|14
1764255570000|2025-11-27 14:59:30|||||||||2
1764255590000|2025-11-27 14:59:50|||||||||14
1764255600000|2025-11-27 15:00:00||243.54||243.59||243.59||243.54|16
1764255610000|2025-11-27 15:00:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|11
1764255620000|2025-11-27 15:00:20|243.67||243.62||243.67||243.62||7
1764255630000|2025-11-27 15:00:30|||||||||4
1764255640000|2025-11-27 15:00:40|243.67||243.62||243.67||243.62||1
1764255650000|2025-11-27 15:00:50|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|17
1764255660000|2025-11-27 15:01:00|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|12
1764255670000|2025-11-27 15:01:10|||||||||11
1764255690000|2025-11-27 15:01:30|243.47|243.39|243.52|243.44|243.52|243.44|243.47|243.39|12
1764255710000|2025-11-27 15:01:50|||||||||1
1764255720000|2025-11-27 15:02:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.44|3
1764255730000|2025-11-27 15:02:10|243.52|243.44|243.52|243.44|243.57|243.44|243.52|243.44|13
1764255750000|2025-11-27 15:02:30|243.57||243.52||243.57||243.52||8
1764255760000|2025-11-27 15:02:40||243.39||243.39||243.39||243.39|10
1764255770000|2025-11-27 15:02:50||243.44||243.44||243.44||243.44|0
1764255780000|2025-11-27 15:03:00|243.57||243.52||243.57||243.52||0
1764255800000|2025-11-27 15:03:20|||||||||2
1764255810000|2025-11-27 15:03:30||243.39||243.44||243.44||243.39|8
1764255820000|2025-11-27 15:03:40|||||||||3
1764255830000|2025-11-27 15:03:50|243.47|243.39|243.52|243.39|243.52|243.39|243.47|243.39|1
1764255840000|2025-11-27 15:04:00|243.47|243.44|243.47|243.39|243.47|243.44|243.47|243.39|6
1764255860000|2025-11-27 15:04:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|0
1764255870000|2025-11-27 15:04:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|6
1764255880000|2025-11-27 15:04:40|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|20
1764255890000|2025-11-27 15:04:50|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|0
1764255900000|2025-11-27 15:05:00|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|5
1764255910000|2025-11-27 15:05:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|0
1764255920000|2025-11-27 15:05:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|5
1764255940000|2025-11-27 15:05:40|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|17
1764255950000|2025-11-27 15:05:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|1
1764255960000|2025-11-27 15:06:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|18
1764255970000|2025-11-27 15:06:10|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|15
1764255980000|2025-11-27 15:06:20||243.34||243.39||243.39||243.34|3
1764255990000|2025-11-27 15:06:30|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|50
1764256000000|2025-11-27 15:06:40|243.52||243.47||243.52||243.47||10
1764256030000|2025-11-27 15:07:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|7
1764256040000|2025-11-27 15:07:20|||||||||3
1764256050000|2025-11-27 15:07:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|6
1764256060000|2025-11-27 15:07:40||243.34||243.34||243.34||243.34|24
1764256070000|2025-11-27 15:07:50||243.39||243.34||243.39||243.34|0
1764256080000|2025-11-27 15:08:00||243.39||243.39||243.39||243.39|5
1764256100000|2025-11-27 15:08:20|||||||||3
1764256110000|2025-11-27 15:08:30|243.52||243.47||243.52||243.47||4
1764256120000|2025-11-27 15:08:40|243.57|243.44|243.57|243.44|243.57|243.44|243.57|243.44|77
1764256130000|2025-11-27 15:08:50|243.52||243.52||243.52||243.52||66
1764256140000|2025-11-27 15:09:00|||||||||42
1764256150000|2025-11-27 15:09:10|243.57|243.49|243.57|243.44|243.57|243.49|243.52|243.44|76
1764256160000|2025-11-27 15:09:20||243.49||243.44||243.49||243.44|3
1764256170000|2025-11-27 15:09:30|243.52|243.49|243.52|243.44|243.52|243.49|243.52|243.44|9
1764256180000|2025-11-27 15:09:40|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|8
1764256190000|2025-11-27 15:09:50|||||||||1
1764256210000|2025-11-27 15:10:10|||||||||1
1764256220000|2025-11-27 15:10:20||243.39||243.44||243.44||243.39|6
1764256230000|2025-11-27 15:10:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|3
1764256240000|2025-11-27 15:10:40|243.42|243.34|243.52|243.39|243.52|243.39|243.42|243.34|36
1764256250000|2025-11-27 15:10:50|243.47||243.52||243.52||243.47||0
1764256260000|2025-11-27 15:11:00|243.47|243.44|243.52|243.39|243.52|243.44|243.47|243.39|10
1764256270000|2025-11-27 15:11:10||243.44||243.44||243.44||243.44|0
1764256290000|2025-11-27 15:11:30||243.39||243.39||243.44||243.39|3
1764256300000|2025-11-27 15:11:40|243.47||243.52||243.52||243.47||0
1764256310000|2025-11-27 15:11:50||243.44||243.44||243.44||243.39|0
1764256320000|2025-11-27 15:12:00||243.39||243.44||243.44||243.39|3
1764256340000|2025-11-27 15:12:20|||||||||24
1764256360000|2025-11-27 15:12:40|||||||||2
1764256370000|2025-11-27 15:12:50|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|165
1764256380000|2025-11-27 15:13:00|||||||||1
1764256390000|2025-11-27 15:13:10|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|39
1764256400000|2025-11-27 15:13:20|||||||||1
1764256410000|2025-11-27 15:13:30|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|50
1764256430000|2025-11-27 15:13:50|||||||||35
1764256450000|2025-11-27 15:14:10|243.62||243.57||243.62||243.57||3
1764256460000|2025-11-27 15:14:20|243.62||243.57||243.62||243.57||2
1764256470000|2025-11-27 15:14:30|243.62||243.62||243.62||243.57||0
1764256480000|2025-11-27 15:14:40|243.57|243.54|243.62|243.54|243.62|243.54|243.57|243.54|1
1764256490000|2025-11-27 15:14:50|||||||||3
1764256500000|2025-11-27 15:15:00|||||||||9
1764256510000|2025-11-27 15:15:10|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|3
1764256520000|2025-11-27 15:15:20|||||||||9
1764256530000|2025-11-27 15:15:30|243.62|243.54|243.67|243.54|243.67|243.59|243.62|243.54|9
1764256540000|2025-11-27 15:15:40|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.59|7
1764256550000|2025-11-27 15:15:50|243.62|243.54|243.67|243.59|243.67|243.59|243.62|243.54|39
1764256560000|2025-11-27 15:16:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|6
1764256580000|2025-11-27 15:16:20|||||||||14
1764256590000|2025-11-27 15:16:30|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|20
1764256600000|2025-11-27 15:16:40|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|7
1764256620000|2025-11-27 15:17:00|||||||||1
1764256630000|2025-11-27 15:17:10|||||||||2
1764256640000|2025-11-27 15:17:20|||||||||2
1764256650000|2025-11-27 15:17:30|243.77|243.69|243.77|243.64|243.77|243.69|243.72|243.64|63
1764256660000|2025-11-27 15:17:40|243.72||243.77||243.77||243.72||14
1764256670000|2025-11-27 15:17:50|243.72||243.72||243.72||243.72||0
1764256680000|2025-11-27 15:18:00|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.64|12
1764256690000|2025-11-27 15:18:10||243.64||243.64||243.64||243.64|7
1764256700000|2025-11-27 15:18:20|243.72|243.59|243.72|243.64|243.77|243.64|243.72|243.59|19
1764256710000|2025-11-27 15:18:30|243.77||243.72||243.77||243.72||0
1764256730000|2025-11-27 15:18:50|||||||||2
1764256740000|2025-11-27 15:19:00||243.59||243.64||243.64||243.59|3
1764256750000|2025-11-27 15:19:10||243.59||243.59||243.59||243.59|0
1764256760000|2025-11-27 15:19:20||243.64||243.64||243.64||243.64|0
1764256770000|2025-11-27 15:19:30|243.67|243.59|243.72|243.59|243.72|243.59|243.67|243.59|26
1764256780000|2025-11-27 15:19:40|243.67|243.64|243.67|243.59|243.67|243.64|243.67|243.59|7
1764256790000|2025-11-27 15:19:50|243.72||243.72||243.72||243.67||7
1764256800000|2025-11-27 15:20:00||243.64||243.64||243.64||243.64|0
1764256820000|2025-11-27 15:20:20|||||||||4
1764256830000|2025-11-27 15:20:30|243.77|243.69|243.72|243.64|243.77|243.69|243.67|243.59|44
1764256840000|2025-11-27 15:20:40|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|99
1764256850000|2025-11-27 15:20:50|243.72||243.72||243.72||243.72||0
1764256860000|2025-11-27 15:21:00||243.64||243.64||243.64||243.64|0
1764256880000|2025-11-27 15:21:20|||||||||2
1764256890000|2025-11-27 15:21:30|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|4
1764256910000|2025-11-27 15:21:50|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|75
1764256940000|2025-11-27 15:22:20|||||||||7
1764256950000|2025-11-27 15:22:30|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|6
1764256960000|2025-11-27 15:22:40|243.82|243.74|243.82|243.74|243.87|243.74|243.82|243.74|11
1764256980000|2025-11-27 15:23:00|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|9
1764256990000|2025-11-27 15:23:10|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|12
1764257000000|2025-11-27 15:23:20|||||||||23
1764257030000|2025-11-27 15:23:50|||||||||3
1764257040000|2025-11-27 15:24:00|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|34
1764257050000|2025-11-27 15:24:10|||||||||1
1764257060000|2025-11-27 15:24:20|||||||||4
1764257070000|2025-11-27 15:24:30|||||||||29
1764257080000|2025-11-27 15:24:40|||||||||1
1764257090000|2025-11-27 15:24:50|243.92|243.84|243.92|243.79|243.92|243.84|243.87|243.79|32
1764257100000|2025-11-27 15:25:00|||||||||2
1764257110000|2025-11-27 15:25:10|243.87|243.84|243.92|243.84|243.92|243.84|243.87|243.84|15
1764257120000|2025-11-27 15:25:20||243.79||243.84||243.84||243.79|48
1764257130000|2025-11-27 15:25:30|243.87|243.79|243.87|243.79|243.92|243.79|243.87|243.79|15
1764257140000|2025-11-27 15:25:40|243.92||243.92||243.92||243.87||9
1764257150000|2025-11-27 15:25:50|243.87||243.87||243.87||243.87||0
1764257170000|2025-11-27 15:26:10|||||||||3
1764257180000|2025-11-27 15:26:20|243.82|243.74|243.82|243.74|243.87|243.74|243.82|243.74|39
1764257190000|2025-11-27 15:26:30|243.87||243.82||243.87||243.82||0
1764257210000|2025-11-27 15:26:50|||||||||2
1764257220000|2025-11-27 15:27:00|243.77|243.69|243.77|243.64|243.77|243.69|243.72|243.64|53
1764257230000|2025-11-27 15:27:10|243.72||243.72||243.72||243.72||0
1764257240000|2025-11-27 15:27:20|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|2
1764257260000|2025-11-27 15:27:40|243.82||243.77||243.82||243.77||10
1764257270000|2025-11-27 15:27:50|243.82|243.74|243.82|243.69|243.82|243.74|243.77|243.69|12
1764257280000|2025-11-27 15:28:00|243.77|243.74|243.82|243.74|243.82|243.74|243.77|243.74|0
1764257300000|2025-11-27 15:28:20|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.74|5
1764257320000|2025-11-27 15:28:40|243.92||243.87||243.92||243.87||13
1764257330000|2025-11-27 15:28:50|243.92|243.84|243.92|243.79|243.92|243.84|243.92|243.79|17
1764257340000|2025-11-27 15:29:00|243.87|243.84|243.92|243.79|243.92|243.84|243.87|243.79|16
1764257350000|2025-11-27 15:29:10|243.87||243.87||243.87||243.87||0
1764257360000|2025-11-27 15:29:20|243.92||243.92||243.92||243.92||107
1764257370000|2025-11-27 15:29:30|243.87|243.84|243.82|243.74|243.92|243.84|243.82|243.74|38
1764257380000|2025-11-27 15:29:40|243.87|243.79|243.87|243.79|243.87|243.79|243.82|243.79|3
1764257400000|2025-11-27 15:30:00|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|3
1764257410000|2025-11-27 15:30:10|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|0
1764257430000|2025-11-27 15:30:30|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|0
1764257440000|2025-11-27 15:30:40|243.87||243.82||243.87||243.82||3
1764257450000|2025-11-27 15:30:50|||||||||4
1764257460000|2025-11-27 15:31:00|243.87||243.87||243.87||243.87||2
1764257470000|2025-11-27 15:31:10|243.82|243.79|243.82|243.74|243.82|243.79|243.82|243.74|7
1764257490000|2025-11-27 15:31:30|||||||||9
1764257500000|2025-11-27 15:31:40|||||||||1
1764257510000|2025-11-27 15:31:50|243.87|243.79|243.87|243.74|243.87|243.79|243.87|243.74|14
1764257520000|2025-11-27 15:32:00||243.79||243.79||243.79||243.79|1
1764257530000|2025-11-27 15:32:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|5
1764257540000|2025-11-27 15:32:20|243.87|243.79|243.92|243.79|243.92|243.79|243.87|243.79|6
1764257550000|2025-11-27 15:32:30||243.84||243.84||243.84||243.84|3
1764257560000|2025-11-27 15:32:40|||||||||15
1764257580000|2025-11-27 15:33:00|||||||||5
1764257590000|2025-11-27 15:33:10|||||||||4
1764257600000|2025-11-27 15:33:20|||||||||4
1764257620000|2025-11-27 15:33:40|||||||||2
1764257630000|2025-11-27 15:33:50|||||||||3
1764257640000|2025-11-27 15:34:00|||||||||1
1764257650000|2025-11-27 15:34:10|||||||||1
1764257670000|2025-11-27 15:34:30|||||||||6
1764257680000|2025-11-27 15:34:40|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|14
1764257710000|2025-11-27 15:35:10||243.74||243.79||243.79||243.74|27
1764257740000|2025-11-27 15:35:40||243.74||243.74||243.79||243.74|3
1764257750000|2025-11-27 15:35:50|243.82||243.82||243.82||243.82||0
1764257760000|2025-11-27 15:36:00|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|5
1764257770000|2025-11-27 15:36:10|||||||||3
1764257780000|2025-11-27 15:36:20|||||||||3
1764257810000|2025-11-27 15:36:50|243.92||243.92||243.92||243.92||19
1764257820000|2025-11-27 15:37:00|243.87|243.84|243.87|243.79|243.87|243.84|243.87|243.79|28
1764257870000|2025-11-27 15:37:50|||||||||3
1764257880000|2025-11-27 15:38:00|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|58
1764257890000|2025-11-27 15:38:10||243.79||243.79||243.79||243.79|0
1764257900000|2025-11-27 15:38:20||243.74||243.79||243.79||243.74|0
1764257910000|2025-11-27 15:38:30|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|5
1764257920000|2025-11-27 15:38:40|243.82|243.79|243.87|243.74|243.87|243.79|243.82|243.74|17
1764257930000|2025-11-27 15:38:50||243.79||243.79||243.79||243.79|0
1764257940000|2025-11-27 15:39:00|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|11
1764257950000|2025-11-27 15:39:10||243.74||243.79||243.79||243.74|14
1764257970000|2025-11-27 15:39:30|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|10
1764257980000|2025-11-27 15:39:40|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|51
1764257990000|2025-11-27 15:39:50|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|5
1764258000000|2025-11-27 15:40:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|4
1764258010000|2025-11-27 15:40:10|243.82||243.77||243.82||243.77||1
1764258020000|2025-11-27 15:40:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|6
1764258050000|2025-11-27 15:40:50|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|10
1764258070000|2025-11-27 15:41:10|243.77|243.69|243.82|243.69|243.82|243.69|243.77|243.69|12
1764258080000|2025-11-27 15:41:20|243.77||243.77||243.82||243.77||1
1764258090000|2025-11-27 15:41:30|243.82||243.82||243.82||243.82||0
1764258100000|2025-11-27 15:41:40|243.77||243.77||243.77||243.77||5
1764258110000|2025-11-27 15:41:50|243.82||243.77||243.82||243.77||31
1764258120000|2025-11-27 15:42:00|243.82||243.82||243.82||243.77||0
1764258130000|2025-11-27 15:42:10|243.77|243.64|243.72|243.64|243.77|243.64|243.72|243.64|32
1764258160000|2025-11-27 15:42:40|243.67|243.59|243.72|243.64|243.72|243.64|243.67|243.59|16
1764258180000|2025-11-27 15:43:00|243.77||243.72||243.77||243.72||48
1764258190000|2025-11-27 15:43:10|243.67|243.59|243.72|243.59|243.72|243.59|243.67|243.59|13
1764258200000|2025-11-27 15:43:20|243.67|243.64|243.72|243.64|243.72|243.64|243.67|243.59|3
1764258220000|2025-11-27 15:43:40|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|4
1764258230000|2025-11-27 15:43:50|243.72|243.64|243.72|243.59|243.72|243.64|243.72|243.59|44
1764258240000|2025-11-27 15:44:00||243.64||243.64||243.64||243.64|7
1764258250000|2025-11-27 15:44:10|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|11
1764258260000|2025-11-27 15:44:20|243.62|243.54|243.67|243.59|243.67|243.59|243.62|243.54|125
1764258290000|2025-11-27 15:44:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|36
1764258310000|2025-11-27 15:45:10|||||||||15
1764258320000|2025-11-27 15:45:20|243.67||243.67||243.67||243.62||13
1764258330000|2025-11-27 15:45:30|243.62|243.49|243.62|243.54|243.62|243.54|243.57|243.49|18
1764258340000|2025-11-27 15:45:40|243.67||243.62||243.67||243.62||9
1764258350000|2025-11-27 15:45:50|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|9
1764258370000|2025-11-27 15:46:10||243.54||243.59||243.59||243.54|8
1764258380000|2025-11-27 15:46:20||243.54||243.54||243.54||243.54|2
1764258390000|2025-11-27 15:46:30||243.59||243.59||243.59||243.59|0
1764258410000|2025-11-27 15:46:50|243.72||243.72||243.72||243.72||12
1764258420000|2025-11-27 15:47:00||243.64||243.64||243.64||243.64|0
1764258440000|2025-11-27 15:47:20||243.59||243.64||243.64||243.59|12
1764258450000|2025-11-27 15:47:30|||||||||16
1764258470000|2025-11-27 15:47:50|||||||||3
1764258480000|2025-11-27 15:48:00|243.67|243.59|243.72|243.59|243.72|243.64|243.67|243.59|10
1764258490000|2025-11-27 15:48:10|243.67||243.67||243.67||243.67||0
1764258500000|2025-11-27 15:48:20|||||||||11
1764258510000|2025-11-27 15:48:30|243.72||243.72||243.72||243.67||7
1764258520000|2025-11-27 15:48:40||243.64||243.64||243.64||243.64|0
1764258530000|2025-11-27 15:48:50|243.67|243.59|243.72|243.64|243.72|243.64|243.67|243.59|10
1764258550000|2025-11-27 15:49:10|||||||||12
1764258560000|2025-11-27 15:49:20|243.77|243.69|243.77|243.64|243.77|243.69|243.77|243.64|3
1764258570000|2025-11-27 15:49:30|243.72||243.72||243.72||243.72||0
1764258580000|2025-11-27 15:49:40|||||||||1
1764258590000|2025-11-27 15:49:50|||||||||3
1764258600000|2025-11-27 15:50:00|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.69|2
1764258610000|2025-11-27 15:50:10|||||||||1
1764258620000|2025-11-27 15:50:20||243.64||243.64||243.64||243.64|8
1764258630000|2025-11-27 15:50:30||243.69||243.69||243.69||243.69|0
1764258640000|2025-11-27 15:50:40|243.72|243.64|243.77|243.64|243.77|243.64|243.72|243.64|3
1764258650000|2025-11-27 15:50:50||243.69||243.69||243.69||243.69|0
1764258660000|2025-11-27 15:51:00|243.82||243.82||243.82||243.82||26
1764258680000|2025-11-27 15:51:20|243.77||243.77||243.82||243.77||19
1764258690000|2025-11-27 15:51:30|243.82||243.77||243.82||243.77||0
1764258700000|2025-11-27 15:51:40|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|2
1764258720000|2025-11-27 15:52:00|243.87||243.87||243.87||243.87||7
1764258730000|2025-11-27 15:52:10|243.82||243.82||243.82||243.82||1
1764258740000|2025-11-27 15:52:20|||||||||2
1764258750000|2025-11-27 15:52:30|||||||||1
1764258760000|2025-11-27 15:52:40|||||||||1
1764258770000|2025-11-27 15:52:50|||||||||4
1764258780000|2025-11-27 15:53:00||243.69||243.74||243.74||243.69|5
1764258790000|2025-11-27 15:53:10||243.69||243.69||243.69||243.69|0
1764258800000|2025-11-27 15:53:20||243.74||243.69||243.74||243.69|9
1764258810000|2025-11-27 15:53:30|243.77||243.77||243.77||243.77||0
1764258820000|2025-11-27 15:53:40|243.82||243.82||243.82||243.77||26
1764258830000|2025-11-27 15:53:50||243.74||243.74||243.74||243.74|4
1764258850000|2025-11-27 15:54:10|||||||||3
1764258860000|2025-11-27 15:54:20|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|11
1764258870000|2025-11-27 15:54:30|||||||||1
1764258880000|2025-11-27 15:54:40|||||||||30
1764258890000|2025-11-27 15:54:50|||||||||2
1764258900000|2025-11-27 15:55:00|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|14
1764258910000|2025-11-27 15:55:10|243.92|243.84|243.92|243.79|243.92|243.84|243.92|243.79|32
1764258920000|2025-11-27 15:55:20||243.84||243.84||243.84||243.79|0
1764258930000|2025-11-27 15:55:30|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|43
1764258950000|2025-11-27 15:55:50|243.87||243.82||243.87||243.82||9
1764258970000|2025-11-27 15:56:10|243.77|243.69|243.82|243.69|243.82|243.74|243.77|243.69|14
1764258980000|2025-11-27 15:56:20|243.77||243.77||243.77||243.77||0
1764258990000|2025-11-27 15:56:30|||||||||3
1764259000000|2025-11-27 15:56:40|||||||||2
1764259010000|2025-11-27 15:56:50|||||||||3
1764259030000|2025-11-27 15:57:10|||||||||1
1764259040000|2025-11-27 15:57:20|243.82||243.82||243.82||243.77||9
1764259050000|2025-11-27 15:57:30|243.77||243.82||243.82||243.77||2
1764259060000|2025-11-27 15:57:40||243.74||243.74||243.74||243.74|0
1764259070000|2025-11-27 15:57:50||243.69||243.69||243.69||243.69|2
1764259080000|2025-11-27 15:58:00|243.77|243.74|243.82|243.74|243.82|243.74|243.77|243.74|1
1764259090000|2025-11-27 15:58:10||243.69||243.69||243.69||243.69|3
1764259100000|2025-11-27 15:58:20|243.77||243.77||243.77||243.77||0
1764259110000|2025-11-27 15:58:30|243.82||243.82||243.82||243.82||11
1764259120000|2025-11-27 15:58:40||243.74||243.74||243.74||243.69|0
1764259130000|2025-11-27 15:58:50|||||||||8
1764259140000|2025-11-27 15:59:00|||||||||1
1764259150000|2025-11-27 15:59:10|243.87||243.87||243.87||243.87||3
1764259160000|2025-11-27 15:59:20||243.79||243.79||243.79||243.79|2
1764259170000|2025-11-27 15:59:30|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|10
1764259190000|2025-11-27 15:59:50|243.77|243.69|243.82|243.69|243.82|243.74|243.77|243.69|22
1764259200000|2025-11-27 16:00:00|243.77||243.77||243.77||243.77||0
1764259220000|2025-11-27 16:00:20|||||||||1
1764259260000|2025-11-27 16:01:00|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|404
1764259270000|2025-11-27 16:01:10|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|33
1764259290000|2025-11-27 16:01:30|243.62|243.54|243.62|243.54|243.67|243.54|243.62|243.54|8
1764259300000|2025-11-27 16:01:40|243.67|243.49|243.62|243.49|243.67|243.54|243.62|243.49|14
1764259310000|2025-11-27 16:01:50||243.54||243.54||243.54||243.54|0
1764259320000|2025-11-27 16:02:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|19
1764259340000|2025-11-27 16:02:20|||||||||10
1764259350000|2025-11-27 16:02:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|7
1764259370000|2025-11-27 16:02:50||243.49||243.49||243.54||243.49|11
1764259380000|2025-11-27 16:03:00|243.57|243.54|243.62|243.49|243.62|243.54|243.57|243.49|7
1764259390000|2025-11-27 16:03:10||243.54||243.54||243.54||243.49|0
1764259400000|2025-11-27 16:03:20||243.49||243.49||243.54||243.49|0
1764259410000|2025-11-27 16:03:30||243.54||243.54||243.54||243.54|0
1764259420000|2025-11-27 16:03:40||243.49||243.49||243.49||243.49|19
1764259430000|2025-11-27 16:03:50||243.54||243.54||243.54||243.54|0
1764259440000|2025-11-27 16:04:00|243.57|243.49|243.57|243.49|243.62|243.49|243.57|243.49|4
1764259450000|2025-11-27 16:04:10|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|54
1764259460000|2025-11-27 16:04:20|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|28
1764259470000|2025-11-27 16:04:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|1
1764259480000|2025-11-27 16:04:40|||||||||8
1764259500000|2025-11-27 16:05:00|243.62|243.49|243.62|243.54|243.62|243.54|243.62|243.49|93
1764259540000|2025-11-27 16:05:40|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|26
1764259550000|2025-11-27 16:05:50||243.54||243.59||243.59||243.54|0
1764259560000|2025-11-27 16:06:00||243.54||243.59||243.59||243.54|9
1764259580000|2025-11-27 16:06:20|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|2
1764259590000|2025-11-27 16:06:30||243.59||243.59||243.64||243.59|0
1764259600000|2025-11-27 16:06:40|243.67||243.67||243.67||243.67||0
1764259620000|2025-11-27 16:07:00|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|5
1764259630000|2025-11-27 16:07:10|243.72|243.64|243.72|243.64|243.72|243.64|243.67|243.64|5041
1764259640000|2025-11-27 16:07:20||243.59||243.64||243.64||243.59|0
1764259650000|2025-11-27 16:07:30|243.67|243.59|243.72|243.59|243.72|243.64|243.67|243.59|100
1764259660000|2025-11-27 16:07:40|243.67||243.72||243.72||243.67||0
1764259670000|2025-11-27 16:07:50|243.67|243.64|243.72|243.59|243.72|243.64|243.67|243.59|50
1764259680000|2025-11-27 16:08:00|243.67|243.64|243.72|243.64|243.72|243.64|243.67|243.64|0
1764259690000|2025-11-27 16:08:10|||||||||1
1764259710000|2025-11-27 16:08:30|243.77||243.72||243.77||243.72||37
1764259730000|2025-11-27 16:08:50|243.77||243.77||243.77||243.77||11
1764259740000|2025-11-27 16:09:00||243.69||243.69||243.69||243.64|19
1764259760000|2025-11-27 16:09:20|||||||||13
1764259770000|2025-11-27 16:09:30|||||||||1
1764259780000|2025-11-27 16:09:40|||||||||4
1764259790000|2025-11-27 16:09:50|||||||||1
1764259800000|2025-11-27 16:10:00|243.72|243.64|243.72|243.64|243.77|243.69|243.72|243.64|54
1764259840000|2025-11-27 16:10:40|243.77|243.69|243.82|243.69|243.82|243.69|243.77|243.69|24
1764259850000|2025-11-27 16:10:50|243.77||243.77||243.77||243.77||0
1764259870000|2025-11-27 16:11:10|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.69|11
1764259880000|2025-11-27 16:11:20|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|9
1764259890000|2025-11-27 16:11:30|243.77|243.69|243.77|243.69|243.82|243.69|243.77|243.69|0
1764259900000|2025-11-27 16:11:40|||||||||1
1764259910000|2025-11-27 16:11:50|243.82||243.82||243.82||243.77||0
1764259920000|2025-11-27 16:12:00|243.77|243.74|243.77|243.69|243.82|243.74|243.77|243.69|21
1764259930000|2025-11-27 16:12:10|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|14
1764259940000|2025-11-27 16:12:20|243.77||243.77||243.77||243.77||7
1764259950000|2025-11-27 16:12:30||243.69||243.69||243.69||243.69|0
1764259970000|2025-11-27 16:12:50|||||||||33
1764259980000|2025-11-27 16:13:00|243.72|243.64|243.77|243.64|243.77|243.69|243.72|243.64|17
1764259990000|2025-11-27 16:13:10||243.69||243.69||243.69||243.69|0
1764260020000|2025-11-27 16:13:40|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|4
1764260040000|2025-11-27 16:14:00|||||||||18
1764260070000|2025-11-27 16:14:30|||||||||11
1764260080000|2025-11-27 16:14:40|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|6
1764260090000|2025-11-27 16:14:50|243.77|243.69|243.77|243.69|243.82|243.69|243.77|243.69|24
1764260100000|2025-11-27 16:15:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|15
1764260110000|2025-11-27 16:15:10|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.64|8
1764260120000|2025-11-27 16:15:20|||||||||9
1764260130000|2025-11-27 16:15:30|||||||||1
1764260140000|2025-11-27 16:15:40|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|8
1764260160000|2025-11-27 16:16:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|30
1764260180000|2025-11-27 16:16:20|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|7
1764260190000|2025-11-27 16:16:30|||||||||17
1764260200000|2025-11-27 16:16:40|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|223
1764260210000|2025-11-27 16:16:50||243.59||243.64||243.64||243.59|57
1764260260000|2025-11-27 16:17:40||243.59||243.59||243.59||243.59|19
1764260270000|2025-11-27 16:17:50|243.67||243.67||243.67||243.67||0
1764260280000|2025-11-27 16:18:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|3
1764260290000|2025-11-27 16:18:10|||||||||43
1764260300000|2025-11-27 16:18:20|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|18
1764260320000|2025-11-27 16:18:40||243.64||243.69||243.69||243.64|1
1764260340000|2025-11-27 16:19:00|243.72|243.64|243.72|243.64|243.77|243.69|243.72|243.64|41
1764260350000|2025-11-27 16:19:10|243.77||243.72||243.77||243.72||0
1764260360000|2025-11-27 16:19:20||243.59||243.64||243.64||243.59|13
1764260370000|2025-11-27 16:19:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|6
1764260380000|2025-11-27 16:19:40|243.62|243.54|243.62|243.54|243.67|243.59|243.62|243.54|51
1764260400000|2025-11-27 16:20:00|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.54|24
1764260410000|2025-11-27 16:20:10|||||||||1
1764260420000|2025-11-27 16:20:20|243.62|243.54|243.67|243.54|243.67|243.54|243.62|243.54|13
1764260430000|2025-11-27 16:20:30|243.62||243.62||243.67||243.62||0
1764260480000|2025-11-27 16:21:20|||||||||7
1764260490000|2025-11-27 16:21:30||243.49||243.54||243.54||243.49|93
1764260520000|2025-11-27 16:22:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|40
1764260530000|2025-11-27 16:22:10|||||||||11
1764260540000|2025-11-27 16:22:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|30
1764260570000|2025-11-27 16:22:50|||||||||1
1764260580000|2025-11-27 16:23:00|||||||||37
1764260590000|2025-11-27 16:23:10|||||||||191
1764260600000|2025-11-27 16:23:20|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|32
1764260630000|2025-11-27 16:23:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|27
1764260640000|2025-11-27 16:24:00||243.49||243.54||243.54||243.49|24
1764260670000|2025-11-27 16:24:30|243.67||243.67||243.67||243.67||91
1764260680000|2025-11-27 16:24:40||243.59||243.59||243.59||243.59|5
1764260690000|2025-11-27 16:24:50|243.62|243.54|243.62|243.54|243.67|243.54|243.62|243.54|48
1764260710000|2025-11-27 16:25:10|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|9
1764260720000|2025-11-27 16:25:20|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|26
1764260730000|2025-11-27 16:25:30|||||||||33
1764260740000|2025-11-27 16:25:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|27
1764260750000|2025-11-27 16:25:50|||||||||26
1764260760000|2025-11-27 16:26:00|||||||||11
1764260770000|2025-11-27 16:26:10|||||||||5
1764260780000|2025-11-27 16:26:20|||||||||1
1764260790000|2025-11-27 16:26:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|58
1764260820000|2025-11-27 16:27:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|54
1764260830000|2025-11-27 16:27:10|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|28
1764260840000|2025-11-27 16:27:20|243.67|243.59|243.72|243.64|243.72|243.64|243.67|243.59|9
1764260850000|2025-11-27 16:27:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|19
1764260870000|2025-11-27 16:27:50|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|27
1764260880000|2025-11-27 16:28:00|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|30
1764260900000|2025-11-27 16:28:20|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.59|83
1764260910000|2025-11-27 16:28:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|24
1764260920000|2025-11-27 16:28:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.54|11
1764260930000|2025-11-27 16:28:50|||||||||3
1764260940000|2025-11-27 16:29:00|243.72|243.54|243.72|243.64|243.72|243.64|243.72|243.54|172
1764260950000|2025-11-27 16:29:10||243.59||243.64||243.64||243.59|19
1764260960000|2025-11-27 16:29:20|||||||||3
1764260970000|2025-11-27 16:29:30|||||||||3
1764260980000|2025-11-27 16:29:40|||||||||3
1764260990000|2025-11-27 16:29:50|243.67|243.59|243.72|243.64|243.72|243.64|243.67|243.59|44
1764261000000|2025-11-27 16:30:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|83
1764261010000|2025-11-27 16:30:10|||||||||3
1764261020000|2025-11-27 16:30:20|||||||||2
1764261030000|2025-11-27 16:30:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|57
1764261040000|2025-11-27 16:30:40|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|216
1764261050000|2025-11-27 16:30:50|243.57|243.49|243.57|243.49|243.57|243.54|243.57|243.49|16
1764261060000|2025-11-27 16:31:00|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|103
1764261070000|2025-11-27 16:31:10|||||||||13
1764261080000|2025-11-27 16:31:20|||||||||14
1764261090000|2025-11-27 16:31:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|40
1764261100000|2025-11-27 16:31:40|||||||||30
1764261110000|2025-11-27 16:31:50|||||||||26
1764261120000|2025-11-27 16:32:00|||||||||25
1764261130000|2025-11-27 16:32:10|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|136
1764261140000|2025-11-27 16:32:20|||||||||63
1764261150000|2025-11-27 16:32:30|||||||||10
1764261160000|2025-11-27 16:32:40|||||||||10
1764261170000|2025-11-27 16:32:50|||||||||10
1764261180000|2025-11-27 16:33:00|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|141
1764261190000|2025-11-27 16:33:10|||||||||67
1764261200000|2025-11-27 16:33:20|||||||||27
1764261210000|2025-11-27 16:33:30|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.54|136
1764261220000|2025-11-27 16:33:40|||||||||1
1764261230000|2025-11-27 16:33:50|||||||||14
1764261240000|2025-11-27 16:34:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|122
1764261250000|2025-11-27 16:34:10|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|69
1764261260000|2025-11-27 16:34:20|||||||||10
1764261280000|2025-11-27 16:34:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|21
1764261290000|2025-11-27 16:34:50|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|97
1764261320000|2025-11-27 16:35:20|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|22
1764261330000|2025-11-27 16:35:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|33
1764261340000|2025-11-27 16:35:40|||||||||65
1764261360000|2025-11-27 16:36:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.59|37
1764261370000|2025-11-27 16:36:10|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|9
1764261400000|2025-11-27 16:36:40|243.72|243.64|243.72|243.64|243.72|243.69|243.72|243.64|35
1764261410000|2025-11-27 16:36:50|||||||||218
1764261420000|2025-11-27 16:37:00|||||||||10
1764261430000|2025-11-27 16:37:10|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|5
1764261440000|2025-11-27 16:37:20|||||||||3
1764261450000|2025-11-27 16:37:30|||||||||25
1764261460000|2025-11-27 16:37:40|||||||||16
1764261470000|2025-11-27 16:37:50|||||||||1
1764261480000|2025-11-27 16:38:00|||||||||8
1764261490000|2025-11-27 16:38:10|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|219
1764261510000|2025-11-27 16:38:30|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|92
1764261520000|2025-11-27 16:38:40|||||||||15
1764261540000|2025-11-27 16:39:00|243.62|243.54|243.67|243.59|243.67|243.59|243.62|243.54|79
1764261560000|2025-11-27 16:39:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|102
1764261570000|2025-11-27 16:39:30|243.57|243.49|243.62|243.49|243.62|243.49|243.57|243.49|62
1764261580000|2025-11-27 16:39:40|243.57||243.57||243.57||243.57||0
1764261590000|2025-11-27 16:39:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|14
1764261600000|2025-11-27 16:40:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|55
1764261610000|2025-11-27 16:40:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|14
1764261620000|2025-11-27 16:40:20|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|15
1764261640000|2025-11-27 16:40:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|10
1764261650000|2025-11-27 16:40:50||243.49||243.49||243.49||243.49|10
1764261660000|2025-11-27 16:41:00|243.57|243.54|243.62|243.54|243.62|243.54|243.57|243.54|11
1764261680000|2025-11-27 16:41:20||243.49||243.49||243.49||243.49|0
1764261690000|2025-11-27 16:41:30||243.54||243.54||243.54||243.54|0
1764261700000|2025-11-27 16:41:40||243.49||243.49||243.49||243.49|0
1764261730000|2025-11-27 16:42:10||243.54||243.54||243.54||243.54|0
1764261770000|2025-11-27 16:42:50|243.67||243.67||243.67||243.67||6
1764261780000|2025-11-27 16:43:00|243.62||243.62||243.62||243.62||0
1764261790000|2025-11-27 16:43:10|243.67||243.67||243.67||243.67||3
1764261800000|2025-11-27 16:43:20|243.62|243.59|243.62|243.54|243.62|243.59|243.62|243.54|0
1764261830000|2025-11-27 16:43:50|243.67||243.62||243.67||243.62||3
1764261850000|2025-11-27 16:44:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|28
1764261860000|2025-11-27 16:44:20||243.44||243.44||243.44||243.44|10
1764261880000|2025-11-27 16:44:40||243.49||243.44||243.49||243.44|0
1764261900000|2025-11-27 16:45:00|243.52|243.39|243.47|243.39|243.52|243.39|243.47|243.39|3
1764261920000|2025-11-27 16:45:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|21
1764261930000|2025-11-27 16:45:30||243.39||243.39||243.39||243.39|0
1764261940000|2025-11-27 16:45:40||243.44||243.44||243.44||243.44|0
1764261960000|2025-11-27 16:46:00||243.39||243.39||243.39||243.39|0
1764262000000|2025-11-27 16:46:40||243.44||243.44||243.44||243.44|0
1764262010000|2025-11-27 16:46:50||243.39||243.39||243.39||243.39|0
1764262070000|2025-11-27 16:47:50|243.47||243.47||243.47||243.47||8
1764262080000|2025-11-27 16:48:00|243.42|243.34|243.47|243.34|243.47|243.34|243.42|243.34|4
1764262100000|2025-11-27 16:48:20|243.42||243.42||243.42||243.42||0
1764262150000|2025-11-27 16:49:10||243.29||243.29||243.29||243.29|0
1764262160000|2025-11-27 16:49:20|243.37||243.37||243.37||243.37||2
1764262190000|2025-11-27 16:49:50|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.29|30
1764262210000|2025-11-27 16:50:10|243.47||243.47||243.47||243.47||0
1764262220000|2025-11-27 16:50:20|243.42||243.42||243.42||243.42||0
1764262230000|2025-11-27 16:50:30|||||||||1
1764262250000|2025-11-27 16:50:50|||||||||10
1764262260000|2025-11-27 16:51:00|||||||||1
1764262300000|2025-11-27 16:51:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|5
1764262370000|2025-11-27 16:52:50|||||||||1
1764262420000|2025-11-27 16:53:40|243.42|243.34|243.42|243.29|243.42|243.34|243.42|243.29|5
1764262430000|2025-11-27 16:53:50||243.34||243.34||243.34||243.34|0
1764262440000|2025-11-27 16:54:00||243.29||243.34||243.34||243.29|2
1764262460000|2025-11-27 16:54:20|||||||||1
1764262520000|2025-11-27 16:55:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|19
1764262530000|2025-11-27 16:55:30|||||||||1
1764262570000|2025-11-27 16:56:10|||||||||20
1764262590000|2025-11-27 16:56:30|||||||||12
1764262610000|2025-11-27 16:56:50|||||||||1
1764262620000|2025-11-27 16:57:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1764262630000|2025-11-27 16:57:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|7
1764262730000|2025-11-27 16:58:50|||||||||1
1764262780000|2025-11-27 16:59:40|||||||||1
1764262790000|2025-11-27 16:59:50|243.52||243.52||243.52||243.52||0
1764262800000|2025-11-27 17:00:00||243.44||243.44||243.44||243.44|0
1764262820000|2025-11-27 17:00:20|243.57||243.57||243.57||243.57||0
1764262840000|2025-11-27 17:00:40|243.52||243.57||243.57||243.52||0
1764262850000|2025-11-27 17:00:50||243.49||243.49||243.49||243.49|0
1764262860000|2025-11-27 17:01:00|||||||||1
1764262870000|2025-11-27 17:01:10|243.62||243.62||243.62||243.62||0
1764262880000|2025-11-27 17:01:20|243.57||243.57||243.57||243.57||0
1764262930000|2025-11-27 17:02:10|||||||||1
1764262940000|2025-11-27 17:02:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|2
1764262950000|2025-11-27 17:02:30|243.57||243.57||243.57||243.57||0
1764262970000|2025-11-27 17:02:50|243.52||243.52||243.52||243.52||0
1764262980000|2025-11-27 17:03:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|2
1764262990000|2025-11-27 17:03:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|23
1764263010000|2025-11-27 17:03:30||243.39||243.39||243.39||243.39|0
1764263040000|2025-11-27 17:04:00||243.44||243.39||243.44||243.39|0
1764263050000|2025-11-27 17:04:10|243.47||243.47||243.47||243.47||0
1764263090000|2025-11-27 17:04:50|243.52||243.52||243.52||243.52||0
1764263100000|2025-11-27 17:05:00|243.47||243.47||243.52||243.47||5
1764263110000|2025-11-27 17:05:10|243.52||243.52||243.52||243.47||0
1764263140000|2025-11-27 17:05:40||243.44||243.44||243.44||243.44|0
1764263160000|2025-11-27 17:06:00||243.39||243.39||243.39||243.39|0
1764263220000|2025-11-27 17:07:00||243.44||243.44||243.44||243.44|0
1764263280000|2025-11-27 17:08:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1764263300000|2025-11-27 17:08:20|243.52||243.47||243.52||243.47||0
1764263360000|2025-11-27 17:09:20|||||||||1
1764263460000|2025-11-27 17:11:00|||||||||1
1764263550000|2025-11-27 17:12:30|||||||||60
1764263560000|2025-11-27 17:12:40|243.52||243.52||243.52||243.52||1
1764263690000|2025-11-27 17:14:50|243.47||243.47||243.47||243.47||0
1764263700000|2025-11-27 17:15:00|||||||||1
1764263710000|2025-11-27 17:15:10|243.52||243.52||243.52||243.52||0
1764263750000|2025-11-27 17:15:50||243.44||243.44||243.44||243.44|0
1764263820000|2025-11-27 17:17:00|243.57||243.57||243.57||243.57||15
1764263840000|2025-11-27 17:17:20||243.49||243.49||243.49||243.49|0
1764263960000|2025-11-27 17:19:20|||||||||1
1764263990000|2025-11-27 17:19:50|||||||||1
1764264100000|2025-11-27 17:21:40|||||||||1
1764264150000|2025-11-27 17:22:30|||||||||2
1764264250000|2025-11-27 17:24:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|3
1764264280000|2025-11-27 17:24:40|243.67||243.67||243.67||243.67||0
1764264290000|2025-11-27 17:24:50||243.59||243.54||243.59||243.54|0
1764264310000|2025-11-27 17:25:10||243.59||243.59||243.59||243.59|0
1764264330000|2025-11-27 17:25:30||243.54||243.54||243.54||243.54|0
1764264410000|2025-11-27 17:26:50||243.59||243.59||243.59||243.59|1
1764264470000|2025-11-27 17:27:50||243.54||243.54||243.54||243.54|0
1764264500000|2025-11-27 17:28:20|243.62||243.62||243.62||243.62||0
1764264580000|2025-11-27 17:29:40|||||||||1
1764264660000|2025-11-27 17:31:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|34
1764264680000|2025-11-27 17:31:20|243.72|243.64|243.72|243.64|243.77|243.64|243.72|243.64|0
1764264690000|2025-11-27 17:31:30|243.77||243.77||243.77||243.77||0
1764264730000|2025-11-27 17:32:10|243.72||243.77||243.77||243.72||0
1764264740000|2025-11-27 17:32:20|243.72||243.72||243.72||243.72||0
1764264770000|2025-11-27 17:32:50|243.77||243.72||243.77||243.72||1
1764264780000|2025-11-27 17:33:00|243.77||243.72||243.77||243.72||0
1764264930000|2025-11-27 17:35:30|243.77||243.77||243.77||243.77||0
1764264970000|2025-11-27 17:36:10||243.69||243.69||243.69||243.69|1
1764265170000|2025-11-27 17:39:30|243.72|243.64|243.77|243.64|243.77|243.69|243.72|243.64|8
1764265180000|2025-11-27 17:39:40|243.72||243.77||243.77||243.72||0
1764265190000|2025-11-27 17:39:50|243.72||243.72||243.72||243.72||0
1764265280000|2025-11-27 17:41:20|243.77||243.77||243.77||243.77||0
1764265360000|2025-11-27 17:42:40||243.69||243.69||243.69||243.69|22
1764265380000|2025-11-27 17:43:00|||||||||5
1764265400000|2025-11-27 17:43:20|||||||||1
1764265410000|2025-11-27 17:43:30|243.82||243.77||243.82||243.77||0
1764265560000|2025-11-27 17:46:00|243.82||243.77||243.82||243.77||0
1764265580000|2025-11-27 17:46:20|243.82||243.77||243.82||243.77||0
1764265610000|2025-11-27 17:46:50|||||||||1
1764265620000|2025-11-27 17:47:00|243.82||243.82||243.82||243.82||0
1764265630000|2025-11-27 17:47:10||243.74||243.74||243.74||243.74|0
1764265640000|2025-11-27 17:47:20|||||||||1
1764265680000|2025-11-27 17:48:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|1
1764265850000|2025-11-27 17:50:50|||||||||1
1764265860000|2025-11-27 17:51:00|243.82||243.77||243.82||243.77||0
1764265910000|2025-11-27 17:51:50|243.82||243.82||243.82||243.82||0
1764266080000|2025-11-27 17:54:40|||||||||1
1764266120000|2025-11-27 17:55:20||243.74||243.69||243.74||243.69|1
1764266280000|2025-11-27 17:58:00|243.77||243.77||243.77||243.77||0
1764266320000|2025-11-27 17:58:40|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|4
1764266330000|2025-11-27 17:58:50|243.77||243.77||243.77||243.77||0
1764266380000|2025-11-27 17:59:40||243.69||243.69||243.69||243.69|0
1764266410000|2025-11-27 18:00:10|243.82||243.82||243.82||243.82||0
1764266440000|2025-11-27 18:00:40||243.74||243.74||243.74||243.74|0
1764266500000|2025-11-27 18:01:40|||||||||1
1764266570000|2025-11-27 18:02:50||243.69||243.69||243.69||243.69|44
1764266610000|2025-11-27 18:03:30|||||||||1
1764266620000|2025-11-27 18:03:40||243.74||243.69||243.74||243.69|1
1764266640000|2025-11-27 18:04:00|243.77|243.74|243.82|243.69|243.82|243.74|243.77|243.69|1
1764266650000|2025-11-27 18:04:10|||||||||12
1764266700000|2025-11-27 18:05:00|243.77||243.77||243.77||243.77||0
1764266840000|2025-11-27 18:07:20|243.82||243.82||243.82||243.82||15
1764267060000|2025-11-27 18:11:00|243.77||243.77||243.77||243.77||1
1764267230000|2025-11-27 18:13:50|||||||||1
1764267610000|2025-11-27 18:20:10|||||||||1
1764268030000|2025-11-27 18:27:10|||||||||1
1764268060000|2025-11-27 18:27:40|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|3
1764268270000|2025-11-27 18:31:10|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|7
1764268330000|2025-11-27 18:32:10|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|29
1764268450000|2025-11-27 18:34:10||243.59||243.59||243.59||243.59|71
1764268850000|2025-11-27 18:40:50||243.64||243.64||243.64||243.64|1
1764269170000|2025-11-27 18:46:10|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|3
1764269210000|2025-11-27 18:46:50|||||||||2
1764269220000|2025-11-27 18:47:00|243.72|243.64|243.77|243.64|243.77|243.64|243.72|243.64|1
1764269280000|2025-11-27 18:48:00|243.72||243.72||243.72||243.72||0
1764269300000|2025-11-27 18:48:20|243.77||243.77||243.77||243.77||0
1764269410000|2025-11-27 18:50:10|||||||||1
1764269960000|2025-11-27 18:59:20|||||||||1
1764270460000|2025-11-27 19:07:40|||||||||1
1764271110000|2025-11-27 19:18:30|||||||||1
1764271330000|2025-11-27 19:22:10|243.82|243.69|243.82|243.69|243.82|243.69|243.82|243.69|60
1764271350000|2025-11-27 19:22:30|243.77||243.77||243.77||243.77||0
1764271400000|2025-11-27 19:23:20|243.82||243.82||243.82||243.82||0
1764271470000|2025-11-27 19:24:30|243.77||243.77||243.77||243.77||0
1764271590000|2025-11-27 19:26:30|243.82||243.82||243.82||243.82||1
1764271960000|2025-11-27 19:32:40|243.77||243.77||243.77||243.77||0
1764272160000|2025-11-27 19:36:00|243.82||243.82||243.82||243.82||0
1764272270000|2025-11-27 19:37:50|||||||||1
1764272720000|2025-11-27 19:45:20||243.74||243.74||243.74||243.74|0
1764272880000|2025-11-27 19:48:00|||||||||1
1764273440000|2025-11-27 19:57:20|||||||||1
1764273840000|2025-11-27 20:04:00|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|50
1764273940000|2025-11-27 20:05:40|||||||||1
1764274550000|2025-11-27 20:15:50|||||||||1
1764274840000|2025-11-27 20:20:40|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|45
1764274850000|2025-11-27 20:20:50|243.82||243.87||243.87||243.82||0
1764274860000|2025-11-27 20:21:00|243.82||243.87||243.87||243.82||0
1764274870000|2025-11-27 20:21:10|243.82||243.87||243.87||243.82||0
1764274880000|2025-11-27 20:21:20|243.82||243.82||243.87||243.82||0
1764274890000|2025-11-27 20:21:30|243.87||243.82||243.87||243.82||0
1764274980000|2025-11-27 20:23:00|243.87||243.82||243.87||243.82||0
1764275200000|2025-11-27 20:26:40||243.69||243.69||243.69||243.69|21
1764275280000|2025-11-27 20:28:00||243.74||243.74||243.74||243.74|0
1764275400000|2025-11-27 20:30:00|243.87||243.87||243.87||243.82||0
1764275410000|2025-11-27 20:30:10|243.82||243.87||243.87||243.82||0
1764275420000|2025-11-27 20:30:20|243.82||243.87||243.87||243.82||0
1764275430000|2025-11-27 20:30:30|243.82||243.87||243.87||243.82||0
1764275440000|2025-11-27 20:30:40|243.82||243.82||243.87||243.82||0
1764275450000|2025-11-27 20:30:50|243.87||243.87||243.87||243.82||0
1764275560000|2025-11-27 20:32:40|||||||||1
1764275700000|2025-11-27 20:35:00||243.79||243.79||243.79||243.79|0
1764275750000|2025-11-27 20:35:50||243.74||243.74||243.74||243.74|0
1764275760000|2025-11-27 20:36:00|243.82||243.87||243.87||243.82||14
1764275860000|2025-11-27 20:37:40|||||||||1
1764275990000|2025-11-27 20:39:50||243.79||243.79||243.79||243.79|0
1764276130000|2025-11-27 20:42:10|||||||||1
1764276310000|2025-11-27 20:45:10|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|5
1764276320000|2025-11-27 20:45:20|243.87||243.87||243.87||243.82||0
1764276330000|2025-11-27 20:45:30|243.82||243.87||243.87||243.82||0
1764276340000|2025-11-27 20:45:40|243.82||243.87||243.87||243.82||0
1764276350000|2025-11-27 20:45:50|243.82||243.82||243.87||243.82||0
1764276360000|2025-11-27 20:46:00|243.87||243.87||243.87||243.82||0
1764276370000|2025-11-27 20:46:10|243.82||243.87||243.87||243.82||0
1764276380000|2025-11-27 20:46:20|243.82||243.87||243.87||243.82||0
1764276580000|2025-11-27 20:49:40|||||||||1
1764276600000|2025-11-27 20:50:00|||||||||6
1764276670000|2025-11-27 20:51:10||243.79||243.79||243.79||243.79|0
1764276680000|2025-11-27 20:51:20|||||||||1
1764276810000|2025-11-27 20:53:30|||||||||1
1764276900000|2025-11-27 20:55:00|||||||||2
1764276910000|2025-11-27 20:55:10|||||||||25
1764276940000|2025-11-27 20:55:40|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|12
1764276950000|2025-11-27 20:55:50|243.87||243.87||243.87||243.87||0
1764277030000|2025-11-27 20:57:10|||||||||1
1764277060000|2025-11-27 20:57:40|243.82||243.82||243.82||243.82||0
1764277090000|2025-11-27 20:58:10|243.87|243.69|243.82|243.69|243.87|243.69|243.82|243.69|0
1764277140000|2025-11-27 20:59:00|243.87|243.74|243.87|243.74|243.87|243.74|243.82|243.74|1
1764277150000|2025-11-27 20:59:10|243.82||243.82||243.82||243.82||0
1764277170000|2025-11-27 20:59:30|243.87||243.87||243.87||243.82||7
1764277190000|2025-11-27 20:59:50|243.82||243.87||243.87||243.82||0
1764313260000|2025-11-28 07:01:00|243.84|243.77|243.72|243.59|243.84|243.77|243.72|243.59|1
1764313310000|2025-11-28 07:01:50|243.77|243.64|243.77|243.64|243.77|243.64|243.77|243.64|1
1764313400000|2025-11-28 07:03:20|243.87|243.79|243.87|243.79|243.92|243.79|243.87|243.79|1
1764313410000|2025-11-28 07:03:30|243.92|243.74|243.87|243.74|243.92|243.79|243.87|243.74|0
1764313430000|2025-11-28 07:03:50|243.92|243.79|243.92|243.79|243.92|243.79|243.92|243.79|0
1764313440000|2025-11-28 07:04:00|243.87|243.74|243.87|243.79|243.87|243.79|243.87|243.74|0
1764313450000|2025-11-28 07:04:10||243.74||243.74||243.74||243.74|0
1764313460000|2025-11-28 07:04:20||243.79||243.74||243.79||243.74|0
1764313470000|2025-11-28 07:04:30|243.82||243.82||243.82||243.82||10
1764313500000|2025-11-28 07:05:00||243.69||243.69||243.69||243.69|6
1764313520000|2025-11-28 07:05:20||243.64||243.64||243.64||243.64|0
1764313540000|2025-11-28 07:05:40|243.77|243.59|243.77|243.64|243.77|243.64|243.77|243.59|0
1764313550000|2025-11-28 07:05:50||243.59||243.59||243.64||243.59|0
1764313560000|2025-11-28 07:06:00||243.64||243.64||243.64||243.64|0
1764313600000|2025-11-28 07:06:40|243.82|243.69|243.82|243.69|243.82|243.69|243.82|243.69|1
1764313620000|2025-11-28 07:07:00|243.77|243.64|243.77|243.64|243.77|243.64|243.77|243.64|0
1764313780000|2025-11-28 07:09:40|243.72|243.59|243.72|243.59|243.72|243.59|243.72|243.59|29
1764313800000|2025-11-28 07:10:00|243.67|243.54|243.67|243.54|243.67|243.54|243.67|243.54|0
1764313810000|2025-11-28 07:10:10|243.77|243.64|243.77|243.64|243.77|243.64|243.77|243.64|13
1764313890000|2025-11-28 07:11:30|243.72|243.59|243.72|243.59|243.72|243.59|243.67|243.59|39
1764313930000|2025-11-28 07:12:10|243.77|243.64|243.77|243.64|243.77|243.64|243.77|243.64|0
1764313970000|2025-11-28 07:12:50||243.59||243.59||243.59||243.59|0
1764313980000|2025-11-28 07:13:00|243.72|243.64|243.72|243.59|243.72|243.64|243.72|243.59|0
1764314090000|2025-11-28 07:14:50||243.64||243.64||243.64||243.64|0
1764314100000|2025-11-28 07:15:00||243.59||243.59||243.59||243.59|0
1764314110000|2025-11-28 07:15:10||243.64||243.59||243.64||243.59|0
1764314160000|2025-11-28 07:16:00||243.64||243.59||243.64||243.59|0
1764314220000|2025-11-28 07:17:00||243.64||243.59||243.64||243.59|0
1764314250000|2025-11-28 07:17:30||243.54||243.54||243.54||243.54|0
1764314260000|2025-11-28 07:17:40|243.67||243.67||243.67||243.67||0
1764314310000|2025-11-28 07:18:30|243.72|243.59|243.72|243.59|243.72|243.59|243.72|243.59|2
1764314330000|2025-11-28 07:18:50||243.64||243.64||243.64||243.59|0
1764314340000|2025-11-28 07:19:00|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.69|6
1764314350000|2025-11-28 07:19:10|243.82||243.82||243.82||243.82||14
1764314380000|2025-11-28 07:19:40|243.77||243.77||243.77||243.77||0
1764314390000|2025-11-28 07:19:50||243.64||243.64||243.64||243.64|2
1764314400000|2025-11-28 07:20:00|||||||||1
1764314430000|2025-11-28 07:20:30||243.69||243.64||243.69||243.64|1
1764314460000|2025-11-28 07:21:00|243.72||243.72||243.72||243.72||1
1764314470000|2025-11-28 07:21:10|||||||||1
1764314510000|2025-11-28 07:21:50|||||||||2
1764314530000|2025-11-28 07:22:10|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|4
1764314550000|2025-11-28 07:22:30|243.72||243.72||243.72||243.72||9
1764314560000|2025-11-28 07:22:40|243.67||243.67||243.67||243.67||0
1764314580000|2025-11-28 07:23:00|243.72||243.72||243.72||243.72||0
1764314640000|2025-11-28 07:24:00|243.67||243.67||243.67||243.67||0
1764314690000|2025-11-28 07:24:50|||||||||1
1764314720000|2025-11-28 07:25:20|243.72||243.67||243.72||243.67||13
1764314750000|2025-11-28 07:25:50|243.72||243.72||243.72||243.72||8
1764314760000|2025-11-28 07:26:00|||||||||2
1764314770000|2025-11-28 07:26:10|243.77|243.64|243.77|243.64|243.77|243.64|243.77|243.64|2
1764314780000|2025-11-28 07:26:20|||||||||2
1764314790000|2025-11-28 07:26:30|||||||||1
1764314810000|2025-11-28 07:26:50||243.69||243.69||243.69||243.64|2
1764314820000|2025-11-28 07:27:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|1
1764314830000|2025-11-28 07:27:10|243.77||243.77||243.77||243.77||10
1764314840000|2025-11-28 07:27:20|||||||||1
1764314860000|2025-11-28 07:27:40||243.69||243.69||243.69||243.69|2
1764314870000|2025-11-28 07:27:50|243.82||243.82||243.82||243.82||2
1764314880000|2025-11-28 07:28:00|||||||||1
1764314890000|2025-11-28 07:28:10|||||||||1
1764314910000|2025-11-28 07:28:30|||||||||2
1764314920000|2025-11-28 07:28:40|243.77||243.77||243.77||243.77||2
1764314930000|2025-11-28 07:28:50|243.82||243.82||243.82||243.82||5
1764314940000|2025-11-28 07:29:00|243.77||243.82||243.82||243.77||1
1764314960000|2025-11-28 07:29:20||243.74||243.74||243.74||243.69|2
1764314970000|2025-11-28 07:29:30|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|5
1764314990000|2025-11-28 07:29:50|||||||||2
1764315000000|2025-11-28 07:30:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|8
1764315040000|2025-11-28 07:30:40|||||||||1
1764315060000|2025-11-28 07:31:00|||||||||1
1764315080000|2025-11-28 07:31:20|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|5
1764315090000|2025-11-28 07:31:30|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|2
1764315110000|2025-11-28 07:31:50|||||||||1
1764315120000|2025-11-28 07:32:00|243.97||243.92||243.97||243.92||1
1764315130000|2025-11-28 07:32:10|243.97||243.97||243.97||243.97||1
1764315140000|2025-11-28 07:32:20|||||||||1
1764315150000|2025-11-28 07:32:30||243.89||243.89||243.89||243.89|1
1764315160000|2025-11-28 07:32:40|||||||||1
1764315170000|2025-11-28 07:32:50|244.02||244.02||244.02||244.02||1
1764315180000|2025-11-28 07:33:00|243.97|243.94|244.02|243.94|244.02|243.94|243.97|243.94|4
1764315200000|2025-11-28 07:33:20|244.07|243.99|244.07|243.94|244.07|243.99|244.07|243.94|35
1764315210000|2025-11-28 07:33:30|||||||||1
1764315220000|2025-11-28 07:33:40|||||||||2
1764315240000|2025-11-28 07:34:00|244.02|243.99|244.07|243.99|244.07|243.99|244.02|243.99|7
1764315250000|2025-11-28 07:34:10|244.12||244.12||244.12||244.12||4
1764315260000|2025-11-28 07:34:20|||||||||1
1764315270000|2025-11-28 07:34:30|244.17|244.04|244.17|244.04|244.17|244.04|244.17|244.04|1
1764315280000|2025-11-28 07:34:40|||||||||1
1764315290000|2025-11-28 07:34:50|244.22|244.09|244.17|244.09|244.22|244.09|244.17|244.09|2
1764315300000|2025-11-28 07:35:00|244.22|244.14|244.22|244.14|244.22|244.14|244.17|244.14|4
1764315310000|2025-11-28 07:35:10|244.17|244.09|244.22|244.09|244.22|244.09|244.17|244.09|12
1764315320000|2025-11-28 07:35:20|||||||||1
1764315340000|2025-11-28 07:35:40||244.14||244.14||244.14||244.14|1
1764315350000|2025-11-28 07:35:50|244.27||244.27||244.27||244.22||2
1764315370000|2025-11-28 07:36:10|||||||||1
1764315380000|2025-11-28 07:36:20|||||||||1
1764315390000|2025-11-28 07:36:30||244.19||244.19||244.19||244.19|2
1764315400000|2025-11-28 07:36:40|||||||||1
1764315470000|2025-11-28 07:37:50|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|34
1764315480000|2025-11-28 07:38:00|244.17|244.04|244.17|244.09|244.17|244.09|244.17|244.04|29
1764315620000|2025-11-28 07:40:20|244.12|244.04|244.07|243.99|244.12|244.04|244.07|243.99|32
1764315740000|2025-11-28 07:42:20|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.94|18
1764315820000|2025-11-28 07:43:40|244.07||244.07||244.07||244.07||2
1764315830000|2025-11-28 07:43:50||243.99||243.94||243.99||243.94|9
1764315840000|2025-11-28 07:44:00|244.02||244.02||244.02||244.02||0
1764315870000|2025-11-28 07:44:30|||||||||1
1764315900000|2025-11-28 07:45:00|||||||||2
1764315910000|2025-11-28 07:45:10|||||||||15
1764315920000|2025-11-28 07:45:20|||||||||1
1764315940000|2025-11-28 07:45:40|||||||||2
1764315950000|2025-11-28 07:45:50|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|5
1764315980000|2025-11-28 07:46:20|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|7
1764315990000|2025-11-28 07:46:30|243.97||243.97||243.97||243.97||3
1764316020000|2025-11-28 07:47:00||243.89||243.89||243.89||243.89|0
1764316030000|2025-11-28 07:47:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|4
1764316100000|2025-11-28 07:48:20|||||||||1
1764316120000|2025-11-28 07:48:40|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|20
1764316190000|2025-11-28 07:49:50|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|17
1764316200000|2025-11-28 07:50:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|12
1764316220000|2025-11-28 07:50:20|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|10
1764316340000|2025-11-28 07:52:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|14
1764316410000|2025-11-28 07:53:30|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|5
1764316420000|2025-11-28 07:53:40|243.92||243.87||243.92||243.87||12
1764316500000|2025-11-28 07:55:00|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|6
1764316550000|2025-11-28 07:55:50|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|5
1764316570000|2025-11-28 07:56:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|17
1764316580000|2025-11-28 07:56:20||243.79||243.79||243.79||243.79|9
1764316590000|2025-11-28 07:56:30|243.87||243.87||243.87||243.87||0
1764316630000|2025-11-28 07:57:10|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|11
1764316640000|2025-11-28 07:57:20|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|8
1764316650000|2025-11-28 07:57:30|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|11
1764316680000|2025-11-28 07:58:00|243.72|243.64|243.62|243.49|243.72|243.64|243.62|243.49|159
1764316690000|2025-11-28 07:58:10|243.57|243.54|243.62|243.49|243.62|243.54|243.57|243.49|39
1764316700000|2025-11-28 07:58:20|243.57|243.44|243.52|243.44|243.57|243.44|243.52|243.44|41
1764316710000|2025-11-28 07:58:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.44|30
1764316730000|2025-11-28 07:58:50|243.62|243.54|243.52|243.44|243.62|243.54|243.52|243.44|172
1764316740000|2025-11-28 07:59:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|5
1764316750000|2025-11-28 07:59:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|3
1764316760000|2025-11-28 07:59:20||243.39||243.39||243.39||243.39|1
1764316770000|2025-11-28 07:59:30|243.42|243.44|243.42|243.34|243.42|243.44|243.42|243.34|15
1764316780000|2025-11-28 07:59:40|243.47|243.39|243.52|243.44|243.52|243.44|243.47|243.39|26
1764316790000|2025-11-28 07:59:50|243.57|243.49|243.52|243.44|243.62|243.54|243.52|243.44|77
1764316800000|2025-11-28 08:00:00|243.47|243.34|243.42|243.34|243.47|243.39|243.37|243.24|201
1764316810000|2025-11-28 08:00:10|243.47|243.39|243.57|243.49|243.62|243.54|243.47|243.39|106
1764316820000|2025-11-28 08:00:20|243.52|243.44|243.57|243.49|243.62|243.49|243.52|243.44|70
1764316830000|2025-11-28 08:00:30|243.62|243.54|243.57|243.49|243.67|243.54|243.57|243.44|60
1764316840000|2025-11-28 08:00:40|243.47|243.44|243.47|243.39|243.47|243.49|243.47|243.39|205
1764316850000|2025-11-28 08:00:50|243.52|243.34|243.47|243.39|243.52|243.39|243.47|243.34|15
1764316860000|2025-11-28 08:01:00|243.42|243.34|243.32|243.24|243.42|243.34|243.32|243.24|49
1764316870000|2025-11-28 08:01:10|243.37|243.29|243.47|243.39|243.47|243.39|243.37|243.24|12
1764316880000|2025-11-28 08:01:20|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|15
1764316890000|2025-11-28 08:01:30|243.52|243.44|243.52|243.44|243.57|243.44|243.52|243.39|14
1764316900000|2025-11-28 08:01:40|243.57|243.49|243.52|243.44|243.57|243.49|243.47|243.39|36
1764316910000|2025-11-28 08:01:50|||||||||4
1764316920000|2025-11-28 08:02:00|243.47|243.39|243.57|243.49|243.57|243.49|243.47|243.39|10
1764316930000|2025-11-28 08:02:10|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|5
1764316950000|2025-11-28 08:02:30|243.52|243.44|243.57|243.44|243.57|243.49|243.52|243.44|31
1764316960000|2025-11-28 08:02:40|243.52||243.57||243.57||243.52||5
1764316970000|2025-11-28 08:02:50|243.52||243.52||243.52||243.52||3
1764316980000|2025-11-28 08:03:00|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|25
1764316990000|2025-11-28 08:03:10|243.52||243.47||243.52||243.47||5
1764317000000|2025-11-28 08:03:20|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|26
1764317010000|2025-11-28 08:03:30|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|18
1764317020000|2025-11-28 08:03:40|||||||||22
1764317030000|2025-11-28 08:03:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|10
1764317050000|2025-11-28 08:04:10|||||||||13
1764317060000|2025-11-28 08:04:20|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|4
1764317070000|2025-11-28 08:04:30|243.62|243.54|243.67|243.59|243.67|243.59|243.62|243.54|55
1764317080000|2025-11-28 08:04:40|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|32
1764317090000|2025-11-28 08:04:50|243.62||243.62||243.62||243.57||6
1764317100000|2025-11-28 08:05:00|243.57|243.54|243.67|243.59|243.67|243.59|243.57|243.54|19
1764317110000|2025-11-28 08:05:10|243.72|243.64|243.72|243.64|243.72|243.64|243.67|243.59|122
1764317120000|2025-11-28 08:05:20|||||||||5
1764317130000|2025-11-28 08:05:30|243.77|243.69|243.77|243.64|243.77|243.69|243.77|243.64|83
1764317140000|2025-11-28 08:05:40|243.72|243.69|243.72|243.59|243.72|243.69|243.72|243.59|67
1764317150000|2025-11-28 08:05:50|243.67|243.64|243.72|243.64|243.72|243.64|243.67|243.59|208
1764317160000|2025-11-28 08:06:00|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|58
1764317170000|2025-11-28 08:06:10|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|8
1764317180000|2025-11-28 08:06:20|||||||||4
1764317190000|2025-11-28 08:06:30|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|57
1764317200000|2025-11-28 08:06:40|243.72|243.64|243.77|243.64|243.77|243.64|243.72|243.64|14
1764317210000|2025-11-28 08:06:50|243.72|243.59|243.62|243.54|243.72|243.59|243.62|243.54|9
1764317220000|2025-11-28 08:07:00|243.67||243.67||243.67||243.67||22
1764317230000|2025-11-28 08:07:10|243.62|243.49|243.57|243.49|243.62|243.49|243.57|243.49|8
1764317240000|2025-11-28 08:07:20|243.62|243.64|243.72|243.64|243.72|243.64|243.62|243.64|19
1764317250000|2025-11-28 08:07:30||243.59||243.64||243.64||243.59|0
1764317260000|2025-11-28 08:07:40|243.77||243.72||243.77||243.72||3
1764317270000|2025-11-28 08:07:50|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|71
1764317280000|2025-11-28 08:08:00|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|4
1764317310000|2025-11-28 08:08:30|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|16
1764317320000|2025-11-28 08:08:40|243.87|243.79|243.87|243.74|243.92|243.84|243.87|243.74|14
1764317330000|2025-11-28 08:08:50||243.79||243.79||243.79||243.74|6
1764317340000|2025-11-28 08:09:00|243.92|243.84|243.92|243.84|243.92|243.84|243.87|243.79|16
1764317350000|2025-11-28 08:09:10|243.97|243.89|243.92|243.84|243.97|243.89|243.92|243.84|7
1764317360000|2025-11-28 08:09:20|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|33
1764317370000|2025-11-28 08:09:30|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|4
1764317380000|2025-11-28 08:09:40|243.87|243.79|243.92|243.79|243.92|243.79|243.87|243.79|16
1764317390000|2025-11-28 08:09:50|243.87|243.84|243.92|243.84|243.92|243.84|243.87|243.84|3
1764317400000|2025-11-28 08:10:00|243.97|243.89|243.92|243.84|243.97|243.89|243.92|243.84|76
1764317410000|2025-11-28 08:10:10|243.97||243.92||243.97||243.92||4
1764317420000|2025-11-28 08:10:20|243.97|243.89|243.92|243.84|243.97|243.89|243.92|243.84|2
1764317430000|2025-11-28 08:10:30|243.97|243.89|243.97|243.89|243.97|243.89|243.92|243.84|22
1764317440000|2025-11-28 08:10:40|243.92|243.84|243.97|243.84|243.97|243.84|243.92|243.84|13
1764317450000|2025-11-28 08:10:50||243.89||243.89||243.89||243.89|0
1764317460000|2025-11-28 08:11:00|244.02|243.94|244.02|243.94|244.07|243.99|244.02|243.89|24
1764317470000|2025-11-28 08:11:10|244.07|243.99|244.07|243.99|244.07|243.99|244.02|243.99|13
1764317480000|2025-11-28 08:11:20|244.02|243.94|244.07|243.94|244.07|243.99|244.02|243.94|6
1764317490000|2025-11-28 08:11:30|244.02|243.99|243.97|243.89|244.02|243.99|243.97|243.89|14
1764317500000|2025-11-28 08:11:40|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|8
1764317510000|2025-11-28 08:11:50|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|7
1764317520000|2025-11-28 08:12:00|||||||||12
1764317530000|2025-11-28 08:12:10|243.92||243.92||243.92||243.92||13
1764317540000|2025-11-28 08:12:20||243.84||243.84||243.84||243.84|3
1764317550000|2025-11-28 08:12:30||243.79||243.84||243.84||243.79|1
1764317560000|2025-11-28 08:12:40|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|8
1764317570000|2025-11-28 08:12:50||243.79||243.79||243.84||243.79|4
1764317580000|2025-11-28 08:13:00|243.87|243.74|243.82|243.69|243.87|243.74|243.77|243.69|54
1764317590000|2025-11-28 08:13:10|243.77|243.74|243.72|243.64|243.82|243.74|243.72|243.64|10
1764317610000|2025-11-28 08:13:30|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|7
1764317620000|2025-11-28 08:13:40|243.67||243.62||243.67||243.62||12
1764317640000|2025-11-28 08:14:00|243.57|243.49|243.47|243.39|243.57|243.54|243.47|243.39|50
1764317650000|2025-11-28 08:14:10|243.52|243.34|243.52|243.39|243.52|243.39|243.52|243.34|16
1764317660000|2025-11-28 08:14:20|243.47|243.34|243.47|243.39|243.47|243.39|243.47|243.34|4
1764317670000|2025-11-28 08:14:30|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|10
1764317690000|2025-11-28 08:14:50|243.32|243.24|243.32|243.24|243.37|243.29|243.32|243.24|16
1764317700000|2025-11-28 08:15:00|243.27|243.19|243.22|243.14|243.27|243.19|243.12|243.04|19
1764317710000|2025-11-28 08:15:10||243.09||243.14||243.14||243.09|3
1764317730000|2025-11-28 08:15:30|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.19|6
1764317750000|2025-11-28 08:15:50|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|43
1764317760000|2025-11-28 08:16:00|243.22|243.14|243.22|243.14|243.22|243.19|243.22|243.14|16
1764317770000|2025-11-28 08:16:10|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.14|3
1764317780000|2025-11-28 08:16:20|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|18
1764317790000|2025-11-28 08:16:30|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.24|8
1764317800000|2025-11-28 08:16:40|243.37|243.29|243.37|243.29|243.37|243.34|243.37|243.24|15
1764317810000|2025-11-28 08:16:50|243.32|243.24|243.32|243.24|243.32|243.29|243.32|243.24|9
1764317820000|2025-11-28 08:17:00|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|56
1764317830000|2025-11-28 08:17:10|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|31
1764317840000|2025-11-28 08:17:20|||||||||3
1764317850000|2025-11-28 08:17:30|243.37|243.29|243.42|243.29|243.42|243.34|243.37|243.29|16
1764317860000|2025-11-28 08:17:40|243.47|243.34|243.42|243.34|243.47|243.34|243.42|243.34|14
1764317870000|2025-11-28 08:17:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|10
1764317880000|2025-11-28 08:18:00|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|164
1764317890000|2025-11-28 08:18:10|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|20
1764317900000|2025-11-28 08:18:20|243.22|243.14|243.27|243.14|243.27|243.19|243.22|243.14|11
1764317910000|2025-11-28 08:18:30|243.22|243.19|243.32|243.24|243.37|243.24|243.22|243.19|12
1764317940000|2025-11-28 08:19:00||243.19||243.24||243.24||243.19|4
1764317950000|2025-11-28 08:19:10|243.27|243.19|243.32|243.24|243.37|243.24|243.27|243.19|12
1764317960000|2025-11-28 08:19:20|243.37||243.32||243.37||243.32||9
1764317970000|2025-11-28 08:19:30|243.37|243.29|243.27|243.19|243.37|243.29|243.27|243.19|12
1764317980000|2025-11-28 08:19:40|243.32|243.24|243.22|243.14|243.32|243.24|243.22|243.14|13
1764317990000|2025-11-28 08:19:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|1
1764318000000|2025-11-28 08:20:00|243.32||243.32||243.32||243.32||1
1764318010000|2025-11-28 08:20:10||243.24||243.19||243.24||243.19|0
1764318020000|2025-11-28 08:20:20||243.24||243.24||243.24||243.24|0
1764318030000|2025-11-28 08:20:30|243.37|243.14|243.22|243.14|243.37|243.14|243.22|243.14|63
1764318040000|2025-11-28 08:20:40|243.17|243.09|243.17|243.09|243.22|243.14|243.17|243.09|15
1764318050000|2025-11-28 08:20:50|243.12|242.99|243.07|242.99|243.12|243.04|243.07|242.99|77
1764318060000|2025-11-28 08:21:00|243.02|242.89|243.12|243.04|243.12|243.04|242.97|242.89|575
1764318080000|2025-11-28 08:21:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|1
1764318090000|2025-11-28 08:21:30|||||||||9
1764318100000|2025-11-28 08:21:40|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|17
1764318110000|2025-11-28 08:21:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|3
1764318120000|2025-11-28 08:22:00|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|13
1764318130000|2025-11-28 08:22:10|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|8
1764318140000|2025-11-28 08:22:20|243.22|243.14|243.27|243.14|243.27|243.19|243.22|243.14|45
1764318150000|2025-11-28 08:22:30|243.22|243.19|243.32|243.19|243.32|243.24|243.22|243.19|6
1764318160000|2025-11-28 08:22:40||243.24||243.24||243.24||243.19|3
1764318180000|2025-11-28 08:23:00|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.14|10
1764318190000|2025-11-28 08:23:10||243.14||243.19||243.19||243.14|10
1764318200000|2025-11-28 08:23:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|3
1764318210000|2025-11-28 08:23:30|243.27||243.22||243.27||243.22||6
1764318220000|2025-11-28 08:23:40|||||||||1
1764318230000|2025-11-28 08:23:50|243.27|243.09|243.22|243.14|243.27|243.14|243.22|243.09|8
1764318240000|2025-11-28 08:24:00|243.27|243.09|243.27|243.14|243.27|243.14|243.27|243.09|3
1764318250000|2025-11-28 08:24:10|243.22|243.19|243.22|243.14|243.22|243.19|243.22|243.14|20
1764318260000|2025-11-28 08:24:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|14
1764318280000|2025-11-28 08:24:40|243.07|242.99|243.07|242.99|243.07|243.04|243.07|242.99|14
1764318300000|2025-11-28 08:25:00|243.02|242.94|243.02|242.94|243.07|242.94|243.02|242.94|8
1764318310000|2025-11-28 08:25:10|243.07|242.99|243.12|243.04|243.12|243.04|243.02|242.99|10
1764318320000|2025-11-28 08:25:20|243.07|242.99|243.12|242.99|243.12|242.99|243.07|242.99|4
1764318330000|2025-11-28 08:25:30|243.07|243.04|243.07|242.99|243.07|243.04|243.07|242.99|1
1764318340000|2025-11-28 08:25:40|243.12||243.12||243.12||243.12||3
1764318350000|2025-11-28 08:25:50|243.07||243.07||243.07||243.07||0
1764318360000|2025-11-28 08:26:00|243.02|242.89|243.07|242.94|243.07|242.99|243.02|242.89|342
1764318370000|2025-11-28 08:26:10|243.12|242.99|243.07|242.99|243.12|243.04|243.07|242.99|12
1764318390000|2025-11-28 08:26:30|243.02|242.89|242.97|242.89|243.02|242.94|242.97|242.89|108
1764318400000|2025-11-28 08:26:40|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|89
1764318410000|2025-11-28 08:26:50|242.92|242.74|242.92|242.84|242.92|242.84|242.87|242.74|39
1764318420000|2025-11-28 08:27:00|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|5
1764318430000|2025-11-28 08:27:10|242.82|242.74|242.82|242.74|242.87|242.74|242.82|242.74|38
1764318440000|2025-11-28 08:27:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|3
1764318450000|2025-11-28 08:27:30|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|6
1764318460000|2025-11-28 08:27:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|6
1764318480000|2025-11-28 08:28:00|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|18
1764318490000|2025-11-28 08:28:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|20
1764318510000|2025-11-28 08:28:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|1
1764318530000|2025-11-28 08:28:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|15
1764318540000|2025-11-28 08:29:00|242.92|242.84|242.97|242.84|242.97|242.89|242.92|242.84|4
1764318550000|2025-11-28 08:29:10||242.89||242.84||242.89||242.84|3
1764318560000|2025-11-28 08:29:20|242.92|242.89|242.92|242.84|242.97|242.89|242.92|242.84|4
1764318570000|2025-11-28 08:29:30|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|5
1764318580000|2025-11-28 08:29:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|13
1764318590000|2025-11-28 08:29:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|13
1764318600000|2025-11-28 08:30:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|165
1764318610000|2025-11-28 08:30:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|13
1764318620000|2025-11-28 08:30:20|243.47|243.24|243.47|243.39|243.52|243.39|243.47|243.24|20
1764318640000|2025-11-28 08:30:40|243.42|243.34|243.42|243.34|243.47|243.34|243.37|243.29|14
1764318650000|2025-11-28 08:30:50|243.47||243.47||243.47||243.47||1
1764318660000|2025-11-28 08:31:00|243.42|243.39|243.47|243.39|243.47|243.39|243.42|243.34|17
1764318670000|2025-11-28 08:31:10|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|34
1764318680000|2025-11-28 08:31:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|6
1764318690000|2025-11-28 08:31:30|243.57||243.57||243.57||243.57||1
1764318700000|2025-11-28 08:31:40|243.52|243.49|243.52|243.44|243.52|243.49|243.52|243.44|5
1764318710000|2025-11-28 08:31:50|243.47|243.34|243.42|243.34|243.47|243.39|243.42|243.34|15
1764318720000|2025-11-28 08:32:00||243.29||243.34||243.34||243.29|0
1764318740000|2025-11-28 08:32:20|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|30
1764318750000|2025-11-28 08:32:30|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|41
1764318760000|2025-11-28 08:32:40|||||||||9
1764318790000|2025-11-28 08:33:10|243.47|243.39|243.47|243.34|243.47|243.39|243.47|243.34|6
1764318800000|2025-11-28 08:33:20|243.42|243.39|243.42|243.34|243.42|243.39|243.42|243.34|5
1764318810000|2025-11-28 08:33:30|243.47||243.47||243.47||243.47||2
1764318820000|2025-11-28 08:33:40|243.42|243.29|243.37|243.29|243.42|243.29|243.37|243.29|30
1764318830000|2025-11-28 08:33:50|||||||||46
1764318850000|2025-11-28 08:34:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|2
1764318860000|2025-11-28 08:34:20|243.37|243.29|243.27|243.19|243.42|243.34|243.27|243.19|30
1764318870000|2025-11-28 08:34:30|243.32||243.32||243.32||243.32||5
1764318880000|2025-11-28 08:34:40||243.24||243.19||243.24||243.19|8
1764318890000|2025-11-28 08:34:50|243.27|243.24|243.27|243.19|243.27|243.24|243.27|243.19|5
1764318900000|2025-11-28 08:35:00|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|4
1764318910000|2025-11-28 08:35:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|12
1764318930000|2025-11-28 08:35:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|2
1764318940000|2025-11-28 08:35:40|243.32|243.24|243.32|243.19|243.32|243.24|243.32|243.19|24
1764318950000|2025-11-28 08:35:50|243.27||243.27||243.27||243.27||0
1764318960000|2025-11-28 08:36:00|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|19
1764319000000|2025-11-28 08:36:40|243.32||243.32||243.32||243.32||15
1764319010000|2025-11-28 08:36:50|243.27||243.32||243.32||243.27||3
1764319020000|2025-11-28 08:37:00|243.27|243.24|243.27|243.19|243.27|243.24|243.27|243.19|11
1764319030000|2025-11-28 08:37:10|243.32|243.24|243.32|243.19|243.32|243.24|243.32|243.19|2
1764319040000|2025-11-28 08:37:20|243.27|243.14|243.22|243.14|243.27|243.14|243.22|243.14|18
1764319050000|2025-11-28 08:37:30|||||||||1
1764319060000|2025-11-28 08:37:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|11
1764319080000|2025-11-28 08:38:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|2
1764319100000|2025-11-28 08:38:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.14|2
1764319120000|2025-11-28 08:38:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|25
1764319130000|2025-11-28 08:38:50|243.27||243.22||243.27||243.22||3
1764319150000|2025-11-28 08:39:10|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|10
1764319160000|2025-11-28 08:39:20||243.04||243.09||243.09||243.04|23
1764319170000|2025-11-28 08:39:30|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|10
1764319190000|2025-11-28 08:39:50|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|9
1764319210000|2025-11-28 08:40:10|243.17||243.17||243.17||243.12||5
1764319220000|2025-11-28 08:40:20|243.22|243.09|243.22|243.14|243.22|243.14|243.22|243.09|3
1764319230000|2025-11-28 08:40:30|243.27||243.27||243.27||243.22||2
1764319240000|2025-11-28 08:40:40|243.22||243.22||243.27||243.22||6
1764319250000|2025-11-28 08:40:50|243.27||243.27||243.27||243.27||3
1764319260000|2025-11-28 08:41:00||243.19||243.19||243.19||243.19|0
1764319270000|2025-11-28 08:41:10|||||||||1
1764319300000|2025-11-28 08:41:40|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|23
1764319310000|2025-11-28 08:41:50||243.24||243.29||243.29||243.24|16
1764319320000|2025-11-28 08:42:00||243.24||243.29||243.29||243.24|6
1764319350000|2025-11-28 08:42:30|243.32|243.24|243.32|243.24|243.37|243.29|243.32|243.24|24
1764319360000|2025-11-28 08:42:40|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|23
1764319370000|2025-11-28 08:42:50|||||||||5
1764319380000|2025-11-28 08:43:00|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|29
1764319390000|2025-11-28 08:43:10|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|27
1764319420000|2025-11-28 08:43:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|22
1764319430000|2025-11-28 08:43:50|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|8
1764319440000|2025-11-28 08:44:00|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|12
1764319450000|2025-11-28 08:44:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|27
1764319460000|2025-11-28 08:44:20|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.29|41
1764319470000|2025-11-28 08:44:30|243.47|243.39|243.47|243.34|243.47|243.39|243.47|243.34|6
1764319480000|2025-11-28 08:44:40|243.42||243.47||243.47||243.42||3
1764319490000|2025-11-28 08:44:50|243.42||243.47||243.47||243.42||6
1764319500000|2025-11-28 08:45:00|243.42|243.29|243.37|243.29|243.42|243.29|243.37|243.29|4
1764319520000|2025-11-28 08:45:20|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.34|15
1764319530000|2025-11-28 08:45:30||243.29||243.34||243.34||243.29|0
1764319550000|2025-11-28 08:45:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|5
1764319560000|2025-11-28 08:46:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|21
1764319570000|2025-11-28 08:46:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|0
1764319580000|2025-11-28 08:46:20|243.52||243.52||243.52||243.52||6
1764319590000|2025-11-28 08:46:30|243.47|243.34|243.32|243.24|243.47|243.34|243.32|243.24|52
1764319600000|2025-11-28 08:46:40|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|5
1764319610000|2025-11-28 08:46:50|243.27|243.19|243.27|243.19|243.27|243.24|243.27|243.19|0
1764319620000|2025-11-28 08:47:00|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|21
1764319640000|2025-11-28 08:47:20|243.42||243.42||243.42||243.42||13
1764319650000|2025-11-28 08:47:30|243.47|243.34|243.47|243.39|243.47|243.39|243.42|243.34|17
1764319680000|2025-11-28 08:48:00|243.52||243.47||243.52||243.47||8
1764319690000|2025-11-28 08:48:10|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|3
1764319700000|2025-11-28 08:48:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|7
1764319710000|2025-11-28 08:48:30|243.57||243.52||243.57||243.52||1
1764319720000|2025-11-28 08:48:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|16
1764319730000|2025-11-28 08:48:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|14
1764319740000|2025-11-28 08:49:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|1
1764319750000|2025-11-28 08:49:10||243.44||243.49||243.49||243.44|15
1764319770000|2025-11-28 08:49:30|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|2
1764319780000|2025-11-28 08:49:40||243.54||243.49||243.54||243.49|1
1764319790000|2025-11-28 08:49:50||243.54||243.54||243.54||243.49|1
1764319800000|2025-11-28 08:50:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|2
1764319810000|2025-11-28 08:50:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|3
1764319820000|2025-11-28 08:50:20|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|1
1764319840000|2025-11-28 08:50:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|12
1764319850000|2025-11-28 08:50:50|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.54|14
1764319860000|2025-11-28 08:51:00||243.54||243.54||243.59||243.54|18
1764319880000|2025-11-28 08:51:20||243.59||243.59||243.59||243.54|0
1764319900000|2025-11-28 08:51:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|14
1764319940000|2025-11-28 08:52:20|||||||||53
1764319960000|2025-11-28 08:52:40|||||||||12
1764319970000|2025-11-28 08:52:50|243.67|243.59|243.72|243.59|243.72|243.59|243.67|243.59|10
1764319990000|2025-11-28 08:53:10|243.67||243.67||243.67||243.67||0
1764320000000|2025-11-28 08:53:20|||||||||2
1764320010000|2025-11-28 08:53:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|0
1764320020000|2025-11-28 08:53:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|25
1764320030000|2025-11-28 08:53:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|56
1764320040000|2025-11-28 08:54:00|||||||||1
1764320070000|2025-11-28 08:54:30|243.67||243.67||243.67||243.67||12
1764320080000|2025-11-28 08:54:40|||||||||4
1764320090000|2025-11-28 08:54:50|||||||||1
1764320100000|2025-11-28 08:55:00|||||||||1
1764320110000|2025-11-28 08:55:10|243.62||243.62||243.62||243.62||1
1764320120000|2025-11-28 08:55:20|||||||||1
1764320130000|2025-11-28 08:55:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|15
1764320160000|2025-11-28 08:56:00|||||||||3
1764320170000|2025-11-28 08:56:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|26
1764320190000|2025-11-28 08:56:30|243.67||243.67||243.67||243.67||28
1764320200000|2025-11-28 08:56:40|243.62||243.62||243.62||243.62||47
1764320220000|2025-11-28 08:57:00|243.67||243.67||243.67||243.67||11
1764320230000|2025-11-28 08:57:10|243.62||243.62||243.62||243.62||0
1764320240000|2025-11-28 08:57:20|||||||||7
1764320250000|2025-11-28 08:57:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|29
1764320260000|2025-11-28 08:57:40|243.52|243.44|243.52|243.39|243.52|243.44|243.52|243.39|6
1764320290000|2025-11-28 08:58:10|243.47||243.47||243.47||243.47||0
1764320300000|2025-11-28 08:58:20|243.52||243.52||243.52||243.47||4
1764320310000|2025-11-28 08:58:30||243.44||243.39||243.44||243.39|0
1764320320000|2025-11-28 08:58:40||243.44||243.44||243.44||243.44|0
1764320330000|2025-11-28 08:58:50|||||||||3
1764320340000|2025-11-28 08:59:00|243.57||243.57||243.57||243.57||5
1764320370000|2025-11-28 08:59:30|243.52||243.52||243.52||243.52||0
1764320380000|2025-11-28 08:59:40|243.57||243.57||243.57||243.57||4
1764320390000|2025-11-28 08:59:50||243.49||243.44||243.49||243.44|0
1764320400000|2025-11-28 09:00:00|243.52|243.39|243.47|243.34|243.52|243.39|243.47|243.34|4
1764320410000|2025-11-28 09:00:10|243.52|243.39|243.52|243.39|243.52|243.39|243.52|243.39|24
1764320420000|2025-11-28 09:00:20|243.57|243.44|243.57|243.49|243.57|243.49|243.57|243.44|5
1764320430000|2025-11-28 09:00:30||243.44||243.44||243.44||243.44|2
1764320440000|2025-11-28 09:00:40|243.62|243.49|243.62|243.49|243.62|243.49|243.62|243.44|23
1764320450000|2025-11-28 09:00:50|243.67|243.54|243.67|243.59|243.67|243.59|243.67|243.54|34
1764320460000|2025-11-28 09:01:00|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|28
1764320470000|2025-11-28 09:01:10|||||||||6
1764320490000|2025-11-28 09:01:30|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|7
1764320500000|2025-11-28 09:01:40|243.62||243.62||243.62||243.62||0
1764320520000|2025-11-28 09:02:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|26
1764320530000|2025-11-28 09:02:10|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|15
1764320540000|2025-11-28 09:02:20|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|0
1764320550000|2025-11-28 09:02:30|||||||||4
1764320560000|2025-11-28 09:02:40||243.59||243.59||243.64||243.59|13
1764320570000|2025-11-28 09:02:50|243.67|243.54|243.62|243.54|243.67|243.54|243.62|243.54|6
1764320580000|2025-11-28 09:03:00|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|2
1764320590000|2025-11-28 09:03:10|243.62|243.54|243.67|243.54|243.67|243.59|243.62|243.54|7
1764320600000|2025-11-28 09:03:20|243.62||243.67||243.67||243.62||2
1764320610000|2025-11-28 09:03:30|243.62||243.62||243.62||243.62||0
1764320620000|2025-11-28 09:03:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|3
1764320630000|2025-11-28 09:03:50|||||||||2
1764320640000|2025-11-28 09:04:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.59|4
1764320650000|2025-11-28 09:04:10|243.67|243.59|243.72|243.59|243.72|243.59|243.67|243.59|6
1764320660000|2025-11-28 09:04:20||243.64||243.64||243.64||243.64|0
1764320670000|2025-11-28 09:04:30|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.64|5
1764320680000|2025-11-28 09:04:40|243.72|243.64|243.67|243.59|243.72|243.69|243.67|243.59|44
1764320690000|2025-11-28 09:04:50|243.72||243.72||243.72||243.72||11
1764320700000|2025-11-28 09:05:00|243.67|243.54|243.67|243.59|243.67|243.59|243.62|243.54|22
1764320710000|2025-11-28 09:05:10||243.54||243.54||243.59||243.54|1
1764320720000|2025-11-28 09:05:20|243.62||243.62||243.67||243.62||2
1764320730000|2025-11-28 09:05:30|243.57|243.49|243.57|243.49|243.57|243.54|243.57|243.49|0
1764320740000|2025-11-28 09:05:40|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|16
1764320760000|2025-11-28 09:06:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|0
1764320770000|2025-11-28 09:06:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|2
1764320780000|2025-11-28 09:06:20||243.49||243.54||243.54||243.49|0
1764320790000|2025-11-28 09:06:30|243.57|243.49|243.57|243.49|243.57|243.54|243.57|243.49|14
1764320800000|2025-11-28 09:06:40|243.62||243.57||243.62||243.57||10
1764320810000|2025-11-28 09:06:50|243.62||243.57||243.62||243.57||12
1764320820000|2025-11-28 09:07:00|||||||||1
1764320830000|2025-11-28 09:07:10|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|8
1764320850000|2025-11-28 09:07:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|5
1764320860000|2025-11-28 09:07:40|||||||||1
1764320870000|2025-11-28 09:07:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|8
1764320890000|2025-11-28 09:08:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1764320900000|2025-11-28 09:08:20|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|17
1764320910000|2025-11-28 09:08:30|||||||||15
1764320930000|2025-11-28 09:08:50|||||||||29
1764320950000|2025-11-28 09:09:10|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|8
1764320980000|2025-11-28 09:09:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|21
1764320990000|2025-11-28 09:09:50|243.42|243.34|243.57|243.44|243.57|243.44|243.42|243.34|71
1764321000000|2025-11-28 09:10:00||243.49||243.49||243.49||243.44|0
1764321020000|2025-11-28 09:10:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|2
1764321030000|2025-11-28 09:10:30||243.49||243.49||243.54||243.49|0
1764321040000|2025-11-28 09:10:40|243.57||243.57||243.57||243.57||6
1764321130000|2025-11-28 09:12:10|243.62||243.62||243.62||243.62||6
1764321140000|2025-11-28 09:12:20|243.57||243.57||243.57||243.57||1
1764321150000|2025-11-28 09:12:30|||||||||1
1764321190000|2025-11-28 09:13:10|||||||||1
1764321200000|2025-11-28 09:13:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|11
1764321220000|2025-11-28 09:13:40|||||||||27
1764321230000|2025-11-28 09:13:50|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|16
1764321240000|2025-11-28 09:14:00|243.47|243.39|243.47|243.34|243.47|243.39|243.47|243.34|23
1764321250000|2025-11-28 09:14:10||243.39||243.39||243.39||243.34|0
1764321260000|2025-11-28 09:14:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|0
1764321280000|2025-11-28 09:14:40|243.37|243.29|243.42|243.29|243.42|243.29|243.37|243.29|35
1764321290000|2025-11-28 09:14:50|243.37|243.34|243.42|243.29|243.42|243.34|243.37|243.29|10
1764321300000|2025-11-28 09:15:00|243.37||243.37||243.37||243.37||31
1764321320000|2025-11-28 09:15:20|||||||||1
1764321330000|2025-11-28 09:15:30|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|37
1764321340000|2025-11-28 09:15:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|10
1764321350000|2025-11-28 09:15:50|243.27||243.22||243.27||243.22||8
1764321390000|2025-11-28 09:16:30|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|1
1764321400000|2025-11-28 09:16:40|243.12|243.04|243.12|243.04|243.17|243.09|243.12|243.04|69
1764321410000|2025-11-28 09:16:50|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|3
1764321420000|2025-11-28 09:17:00|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|12
1764321430000|2025-11-28 09:17:10|243.22|243.14|243.22|243.09|243.22|243.14|243.22|243.09|3
1764321440000|2025-11-28 09:17:20||243.14||243.09||243.14||243.09|0
1764321450000|2025-11-28 09:17:30|243.27|243.14|243.27|243.14|243.27|243.14|243.27|243.09|3
1764321460000|2025-11-28 09:17:40|243.22|243.19|243.22|243.14|243.22|243.19|243.22|243.14|0
1764321480000|2025-11-28 09:18:00|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|2
1764321500000|2025-11-28 09:18:20|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|20
1764321530000|2025-11-28 09:18:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|21
1764321540000|2025-11-28 09:19:00|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|29
1764321560000|2025-11-28 09:19:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|12
1764321610000|2025-11-28 09:20:10|||||||||12
1764321640000|2025-11-28 09:20:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|4
1764321660000|2025-11-28 09:21:00|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|6
1764321670000|2025-11-28 09:21:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|9
1764321680000|2025-11-28 09:21:20|243.27|243.19|243.27|243.14|243.27|243.19|243.27|243.14|0
1764321700000|2025-11-28 09:21:40|243.22|243.19|243.22|243.14|243.22|243.19|243.22|243.14|5
1764321730000|2025-11-28 09:22:10|||||||||2
1764321740000|2025-11-28 09:22:20|243.27||243.22||243.27||243.22||3
1764321760000|2025-11-28 09:22:40|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.14|1452
1764321770000|2025-11-28 09:22:50|||||||||1
1764321780000|2025-11-28 09:23:00|243.32||243.32||243.32||243.27||6
1764321790000|2025-11-28 09:23:10||243.24||243.24||243.24||243.19|3
1764321810000|2025-11-28 09:23:30|||||||||1
1764321820000|2025-11-28 09:23:40|||||||||2
1764321840000|2025-11-28 09:24:00|243.37|243.29|243.47|243.39|243.47|243.39|243.37|243.29|9
1764321850000|2025-11-28 09:24:10|||||||||1
1764321880000|2025-11-28 09:24:40|||||||||1
1764321900000|2025-11-28 09:25:00|||||||||4
1764321920000|2025-11-28 09:25:20|||||||||2
1764321930000|2025-11-28 09:25:30||243.34||243.39||243.39||243.34|42
1764321940000|2025-11-28 09:25:40||243.34||243.39||243.39||243.34|12
1764321960000|2025-11-28 09:26:00|||||||||5
1764321980000|2025-11-28 09:26:20|243.42|243.34|243.42|243.34|243.42|243.39|243.42|243.34|52
1764322000000|2025-11-28 09:26:40|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|60
1764322020000|2025-11-28 09:27:00|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.29|7
1764322030000|2025-11-28 09:27:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|9
1764322040000|2025-11-28 09:27:20|243.37|243.29|243.37|243.24|243.37|243.29|243.37|243.24|11
1764322050000|2025-11-28 09:27:30|243.32|243.29|243.32|243.24|243.32|243.29|243.32|243.24|2
1764322060000|2025-11-28 09:27:40|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|2
1764322100000|2025-11-28 09:28:20|243.37||243.32||243.37||243.32||5
1764322150000|2025-11-28 09:29:10|243.37||243.37||243.37||243.37||16
1764322160000|2025-11-28 09:29:20|243.32||243.32||243.32||243.32||0
1764322170000|2025-11-28 09:29:30|||||||||6
1764322180000|2025-11-28 09:29:40|||||||||1
1764322190000|2025-11-28 09:29:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|35
1764322210000|2025-11-28 09:30:10|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|30
1764322230000|2025-11-28 09:30:30|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.24|17
1764322250000|2025-11-28 09:30:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|11
1764322280000|2025-11-28 09:31:20|243.42||243.42||243.42||243.37||64
1764322290000|2025-11-28 09:31:30|243.37||243.37||243.37||243.37||3
1764322300000|2025-11-28 09:31:40|243.42||243.42||243.42||243.42||5
1764322310000|2025-11-28 09:31:50|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.34|2
1764322320000|2025-11-28 09:32:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|13
1764322330000|2025-11-28 09:32:10|||||||||9
1764322340000|2025-11-28 09:32:20|243.42||243.42||243.42||243.42||1
1764322350000|2025-11-28 09:32:30|243.37|243.34|243.42|243.29|243.42|243.34|243.37|243.29|13
1764322360000|2025-11-28 09:32:40|243.37||243.42||243.42||243.37||1
1764322370000|2025-11-28 09:32:50|243.37||243.37||243.37||243.37||0
1764322380000|2025-11-28 09:33:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|8
1764322390000|2025-11-28 09:33:10|243.37||243.37||243.37||243.37||6
1764322400000|2025-11-28 09:33:20|243.32|243.19|243.27|243.19|243.32|243.19|243.27|243.19|28
1764322410000|2025-11-28 09:33:30|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|0
1764322430000|2025-11-28 09:33:50|243.17|243.09|243.22|243.09|243.22|243.09|243.17|243.09|15
1764322440000|2025-11-28 09:34:00||243.14||243.09||243.14||243.09|12
1764322450000|2025-11-28 09:34:10||243.14||243.09||243.14||243.09|8
1764322460000|2025-11-28 09:34:20||243.14||243.09||243.14||243.09|4
1764322470000|2025-11-28 09:34:30|243.17|243.14|243.17|243.09|243.17|243.14|243.17|243.09|0
1764322480000|2025-11-28 09:34:40|||||||||4
1764322500000|2025-11-28 09:35:00|243.22||243.22||243.22||243.17||25
1764322510000|2025-11-28 09:35:10|243.17|243.04|243.12|242.99|243.17|243.04|243.07|242.99|81
1764322520000|2025-11-28 09:35:20|243.07|243.04|243.12|243.04|243.12|243.04|243.07|243.04|11
1764322530000|2025-11-28 09:35:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|4
1764322570000|2025-11-28 09:36:10|||||||||5
1764322580000|2025-11-28 09:36:20|243.12|243.04|243.12|243.04|243.12|243.04|243.07|243.04|17
1764322590000|2025-11-28 09:36:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|17
1764322620000|2025-11-28 09:37:00|243.12||243.07||243.12||243.07||13
1764322630000|2025-11-28 09:37:10|||||||||1
1764322640000|2025-11-28 09:37:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|77
1764322650000|2025-11-28 09:37:30|||||||||2
1764322660000|2025-11-28 09:37:40|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|17
1764322670000|2025-11-28 09:37:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|4
1764322680000|2025-11-28 09:38:00|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|17
1764322690000|2025-11-28 09:38:10|242.87|242.84|242.92|242.84|242.97|242.84|242.87|242.84|21
1764322700000|2025-11-28 09:38:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|43
1764322710000|2025-11-28 09:38:30||242.74||242.79||242.79||242.74|0
1764322720000|2025-11-28 09:38:40||242.74||242.74||242.79||242.74|0
1764322730000|2025-11-28 09:38:50|242.82||242.82||242.82||242.82||0
1764322740000|2025-11-28 09:39:00|242.87||242.82||242.87||242.82||11
1764322750000|2025-11-28 09:39:10|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|34
1764322760000|2025-11-28 09:39:20|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|31
1764322770000|2025-11-28 09:39:30|||||||||17
1764322780000|2025-11-28 09:39:40|242.97||242.92||242.97||242.92||1
1764322790000|2025-11-28 09:39:50|||||||||1
1764322800000|2025-11-28 09:40:00||242.79||242.84||242.84||242.79|4
1764322810000|2025-11-28 09:40:10|242.97|242.89|242.97|242.89|243.02|242.94|242.97|242.89|6
1764322820000|2025-11-28 09:40:20|||||||||2
1764322830000|2025-11-28 09:40:30|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|44
1764322840000|2025-11-28 09:40:40|242.92|242.84|242.92|242.84|242.97|242.89|242.92|242.84|18
1764322850000|2025-11-28 09:40:50|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|42
1764322860000|2025-11-28 09:41:00|242.87||242.87||242.92||242.87||1
1764322870000|2025-11-28 09:41:10|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|10
1764322890000|2025-11-28 09:41:30|242.87|242.79|242.92|242.79|242.92|242.84|242.87|242.79|153
1764322900000|2025-11-28 09:41:40|242.82|242.84|242.82|242.74|242.82|242.84|242.82|242.74|35
1764322910000|2025-11-28 09:41:50|||||||||8
1764322920000|2025-11-28 09:42:00|242.77|242.69|242.82|242.69|242.82|242.74|242.77|242.69|53
1764322930000|2025-11-28 09:42:10|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.74|1
1764322940000|2025-11-28 09:42:20|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|3
1764322980000|2025-11-28 09:43:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|2
1764322990000|2025-11-28 09:43:10|||||||||1
1764323000000|2025-11-28 09:43:20|||||||||6
1764323010000|2025-11-28 09:43:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|8
1764323030000|2025-11-28 09:43:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|20
1764323060000|2025-11-28 09:44:20|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|25
1764323070000|2025-11-28 09:44:30|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|41
1764323080000|2025-11-28 09:44:40||242.79||242.74||242.79||242.74|1
1764323100000|2025-11-28 09:45:00|242.82|242.79|242.82|242.74|242.82|242.79|242.82|242.74|0
1764323110000|2025-11-28 09:45:10|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|3
1764323120000|2025-11-28 09:45:20|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|1
1764323160000|2025-11-28 09:46:00|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|5
1764323180000|2025-11-28 09:46:20|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|8
1764323190000|2025-11-28 09:46:30|242.87||242.92||242.92||242.87||1
1764323200000|2025-11-28 09:46:40|242.87|242.84|242.92|242.79|242.92|242.84|242.87|242.79|2
1764323210000|2025-11-28 09:46:50|242.87|242.84|242.92|242.79|242.92|242.84|242.87|242.79|2
1764323220000|2025-11-28 09:47:00|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.79|0
1764572460000|2025-12-01 07:01:00|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|4
1764572470000|2025-12-01 07:01:10|242.82|242.79|242.87|242.74|242.87|242.79|242.82|242.74|2
1764572480000|2025-12-01 07:01:20|242.82|242.69|242.82|242.69|242.82|242.69|242.82|242.69|0
1764572500000|2025-12-01 07:01:40|242.77|242.64|242.72|242.64|242.77|242.64|242.72|242.64|7
1764572510000|2025-12-01 07:01:50|242.77|242.59|242.77|242.64|242.77|242.64|242.77|242.59|2
1764572520000|2025-12-01 07:02:00|242.82|242.69|242.82|242.69|242.82|242.69|242.82|242.69|1
1764572530000|2025-12-01 07:02:10|242.87|242.74|242.87|242.74|242.87|242.74|242.87|242.74|0
1764572550000|2025-12-01 07:02:30||242.79||242.79||242.79||242.79|0
1764572560000|2025-12-01 07:02:40|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|3
1764572570000|2025-12-01 07:02:50|242.72|242.64|242.72|242.59|242.72|242.64|242.72|242.59|8
1764572580000|2025-12-01 07:03:00|242.67||242.67||242.67||242.67||3
1764572590000|2025-12-01 07:03:10|242.62|242.49|242.62|242.49|242.62|242.49|242.62|242.49|2
1764572600000|2025-12-01 07:03:20|242.67|242.54|242.67|242.49|242.67|242.54|242.67|242.49|0
1764572610000|2025-12-01 07:03:30|242.72|242.54|242.67|242.49|242.72|242.59|242.67|242.49|0
1764572620000|2025-12-01 07:03:40|242.62||242.62||242.62||242.62||0
1764572630000|2025-12-01 07:03:50|242.67||242.62||242.67||242.62||0
1764572640000|2025-12-01 07:04:00||242.54||242.49||242.54||242.49|0
1764572650000|2025-12-01 07:04:10|242.57|242.44|242.62|242.44|242.62|242.49|242.57|242.44|6
1764572660000|2025-12-01 07:04:20||242.49||242.44||242.49||242.44|0
1764572670000|2025-12-01 07:04:30|242.57|242.49|242.57|242.44|242.57|242.49|242.57|242.44|0
1764572700000|2025-12-01 07:05:00|242.52|242.39|242.57|242.39|242.57|242.39|242.52|242.39|1
1764572710000|2025-12-01 07:05:10|242.52|242.34|242.52|242.34|242.52|242.34|242.52|242.34|0
1764572720000|2025-12-01 07:05:20||242.39||242.34||242.39||242.34|0
1764572730000|2025-12-01 07:05:30|242.57|242.39|242.57|242.44|242.57|242.44|242.57|242.39|0
1764572740000|2025-12-01 07:05:40|242.52|242.39|242.47|242.34|242.52|242.39|242.47|242.34|0
1764572750000|2025-12-01 07:05:50|242.42|242.29|242.42|242.29|242.42|242.29|242.42|242.29|0
1764572760000|2025-12-01 07:06:00||242.24||242.24||242.24||242.24|0
1764572780000|2025-12-01 07:06:20||242.29||242.29||242.29||242.29|0
1764572800000|2025-12-01 07:06:40||242.34||242.29||242.34||242.29|0
1764572820000|2025-12-01 07:07:00|242.37|242.24|242.37|242.24|242.37|242.24|242.37|242.24|0
1764572870000|2025-12-01 07:07:50|242.42|242.29|242.42|242.24|242.42|242.29|242.42|242.24|10
1764572880000|2025-12-01 07:08:00||242.29||242.24||242.29||242.24|0
1764572910000|2025-12-01 07:08:30||242.29||242.29||242.29||242.29|0
1764572920000|2025-12-01 07:08:40||242.24||242.29||242.29||242.24|1
1764572930000|2025-12-01 07:08:50|242.32|242.24|242.32|242.19|242.32|242.24|242.32|242.19|1
1764572940000|2025-12-01 07:09:00|242.27|242.24|242.27|242.19|242.27|242.24|242.27|242.19|1
1764572950000|2025-12-01 07:09:10|||||||||1
1764572990000|2025-12-01 07:09:50|242.22|242.09|242.22|242.09|242.22|242.09|242.22|242.09|1
1764573000000|2025-12-01 07:10:00|242.17|242.14|242.22|242.09|242.22|242.14|242.17|242.09|4
1764573010000|2025-12-01 07:10:10|242.27|242.14|242.27|242.14|242.27|242.14|242.27|242.14|5
1764573020000|2025-12-01 07:10:20|242.32|242.19|242.37|242.19|242.37|242.19|242.32|242.19|20
1764573030000|2025-12-01 07:10:30||242.24||242.19||242.24||242.19|0
1764573060000|2025-12-01 07:11:00||242.24||242.24||242.24||242.24|0
1764573070000|2025-12-01 07:11:10||242.19||242.19||242.19||242.19|0
1764573080000|2025-12-01 07:11:20|242.32|242.14|242.32|242.14|242.32|242.14|242.32|242.14|0
1764573100000|2025-12-01 07:11:40|242.27||242.27||242.27||242.27||0
1764573110000|2025-12-01 07:11:50|242.22|242.09|242.22|242.09|242.22|242.14|242.17|242.09|2
1764573120000|2025-12-01 07:12:00||242.14||242.14||242.14||242.14|0
1764573130000|2025-12-01 07:12:10||242.09||242.09||242.09||242.09|2
1764573220000|2025-12-01 07:13:40|242.17|242.04|242.17|242.04|242.17|242.04|242.17|242.04|1
1764573240000|2025-12-01 07:14:00|242.12||242.12||242.12||242.12||0
1764573250000|2025-12-01 07:14:10|242.22|242.09|242.22|242.09|242.22|242.09|242.22|242.09|1
1764573260000|2025-12-01 07:14:20|242.17||242.17||242.17||242.17||0
1764573280000|2025-12-01 07:14:40|242.22||242.22||242.22||242.22||0
1764573300000|2025-12-01 07:15:00|242.27|242.14|242.22|242.14|242.27|242.14|242.22|242.14|0
1764573310000|2025-12-01 07:15:10|242.27||242.27||242.27||242.27||0
1764573340000|2025-12-01 07:15:40|242.17|242.09|242.12|242.04|242.22|242.09|242.12|242.04|8
1764573350000|2025-12-01 07:15:50|242.17|241.99|242.12|241.99|242.17|241.99|242.12|241.99|17
1764573360000|2025-12-01 07:16:00|242.17||242.12||242.17||242.12||1
1764573380000|2025-12-01 07:16:20|242.17||242.12||242.17||242.12||0
1764573390000|2025-12-01 07:16:30|242.22|242.04|242.22|242.09|242.22|242.09|242.17|242.04|1
1764573420000|2025-12-01 07:17:00|242.27||242.27||242.27||242.22||0
1764573430000|2025-12-01 07:17:10|242.22|242.04|242.12|242.04|242.22|242.04|242.12|242.04|8
1764573440000|2025-12-01 07:17:20||241.99||241.99||241.99||241.99|0
1764573450000|2025-12-01 07:17:30||241.94||241.99||241.99||241.94|0
1764573460000|2025-12-01 07:17:40|242.07|241.94|242.12|241.94|242.12|241.94|242.07|241.94|0
1764573480000|2025-12-01 07:18:00||241.99||241.99||241.99||241.99|0
1764573500000|2025-12-01 07:18:20|242.07|241.94|242.07|241.89|242.12|241.94|242.07|241.89|2
1764573510000|2025-12-01 07:18:30|242.02|241.94|242.02|241.89|242.02|241.94|241.97|241.84|25
1764573520000|2025-12-01 07:18:40|241.97|241.84|241.97|241.84|241.97|241.84|241.97|241.84|0
1764573540000|2025-12-01 07:19:00|242.02||242.02||242.02||241.97||1
1764573550000|2025-12-01 07:19:10|241.97|241.79|241.97|241.79|241.97|241.84|241.97|241.79|0
1764573560000|2025-12-01 07:19:20||241.84||241.84||241.84||241.84|0
1764573570000|2025-12-01 07:19:30|242.02|241.89|242.02|241.84|242.07|241.89|242.02|241.84|2
1764573580000|2025-12-01 07:19:40|242.07|241.89|242.07|241.89|242.07|241.89|242.07|241.89|0
1764573630000|2025-12-01 07:20:30|242.12|241.94|242.12|241.94|242.12|241.99|242.12|241.94|0
1764573640000|2025-12-01 07:20:40||241.99||241.99||241.99||241.99|0
1764573660000|2025-12-01 07:21:00|242.22|242.14|242.22|242.09|242.22|242.14|242.22|242.09|23
1764573670000|2025-12-01 07:21:10||242.04||242.09||242.09||242.04|0
1764573710000|2025-12-01 07:21:50|242.27||242.27||242.27||242.27||0
1764573720000|2025-12-01 07:22:00|242.22||242.22||242.22||242.22||0
1764573740000|2025-12-01 07:22:20|242.27|242.14|242.27|242.14|242.27|242.14|242.27|242.14|1
1764573760000|2025-12-01 07:22:40|242.22|242.09|242.22|242.09|242.22|242.09|242.22|242.09|0
1764573770000|2025-12-01 07:22:50|242.17||242.17||242.17||242.17||25
1764573790000|2025-12-01 07:23:10|242.12|241.99|242.12|241.99|242.12|242.04|242.12|241.99|18
1764573800000|2025-12-01 07:23:20|242.17|242.04|242.22|242.09|242.22|242.09|242.17|242.04|1
1764573850000|2025-12-01 07:24:10||242.04||242.04||242.04||242.04|0
1764573860000|2025-12-01 07:24:20|242.27|242.09|242.27|242.09|242.27|242.09|242.27|242.09|0
1764573870000|2025-12-01 07:24:30|242.32|242.14|242.32|242.14|242.32|242.14|242.32|242.14|0
1764573890000|2025-12-01 07:24:50||242.19||242.19||242.19||242.19|0
1764573900000|2025-12-01 07:25:00|242.37|242.24|242.37|242.24|242.42|242.24|242.37|242.24|0
1764573910000|2025-12-01 07:25:10|242.42|242.29|242.42|242.29|242.42|242.29|242.37|242.29|0
1764573930000|2025-12-01 07:25:30|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|6
1764573940000|2025-12-01 07:25:40|242.42|242.29|242.42|242.29|242.42|242.29|242.42|242.29|9
1764573950000|2025-12-01 07:25:50|242.37|242.24|242.27|242.19|242.37|242.24|242.27|242.14|9
1764573960000|2025-12-01 07:26:00|242.37|242.24|242.37|242.24|242.37|242.24|242.37|242.19|1
1764573970000|2025-12-01 07:26:10||242.29||242.19||242.29||242.19|4
1764573980000|2025-12-01 07:26:20|242.32|242.14|242.32|242.14|242.32|242.14|242.32|242.14|0
1764573990000|2025-12-01 07:26:30||242.19||242.19||242.19||242.19|0
1764574010000|2025-12-01 07:26:50||242.14||242.14||242.14||242.14|0
1764574030000|2025-12-01 07:27:10|242.27|242.09|242.22|242.09|242.27|242.09|242.22|242.09|0
1764574040000|2025-12-01 07:27:20|242.27|242.14|242.27|242.14|242.27|242.14|242.27|242.14|4
1764574050000|2025-12-01 07:27:30|242.32|242.19|242.37|242.24|242.37|242.24|242.32|242.19|1
1764574060000|2025-12-01 07:27:40|242.42||242.37||242.42||242.37||0
1764574070000|2025-12-01 07:27:50||242.19||242.24||242.24||242.19|0
1764574080000|2025-12-01 07:28:00|242.32|242.19|242.32|242.19|242.32|242.19|242.32|242.19|0
1764574090000|2025-12-01 07:28:10|242.37||242.37||242.37||242.37||0
1764574100000|2025-12-01 07:28:20||242.24||242.19||242.24||242.19|0
1764574110000|2025-12-01 07:28:30|242.42|242.24|242.42|242.29|242.42|242.29|242.42|242.24|1
1764574140000|2025-12-01 07:29:00|242.47|242.34|242.47|242.34|242.47|242.34|242.47|242.34|7
1764574160000|2025-12-01 07:29:20|242.42|242.29|242.42|242.29|242.42|242.29|242.42|242.29|0
1764574170000|2025-12-01 07:29:30|242.47||242.47||242.47||242.47||0
1764574180000|2025-12-01 07:29:40|242.42||242.47||242.47||242.42||0
1764574200000|2025-12-01 07:30:00|242.42|242.24|242.37|242.29|242.42|242.29|242.37|242.24|10
1764574210000|2025-12-01 07:30:10|242.42|242.24|242.42|242.24|242.42|242.24|242.42|242.24|0
1764574220000|2025-12-01 07:30:20||242.29||242.29||242.29||242.29|0
1764574230000|2025-12-01 07:30:30||242.24||242.29||242.29||242.24|0
1764574250000|2025-12-01 07:30:50||242.24||242.29||242.29||242.24|0
1764574260000|2025-12-01 07:31:00||242.24||242.24||242.29||242.24|0
1764574270000|2025-12-01 07:31:10|242.37|242.29|242.37|242.24|242.42|242.29|242.37|242.24|0
1764574320000|2025-12-01 07:32:00|242.32|242.19|242.37|242.19|242.37|242.19|242.32|242.19|1
1764574330000|2025-12-01 07:32:10|242.32||242.32||242.32||242.32||0
1764574350000|2025-12-01 07:32:30|242.27|242.14|242.27|242.14|242.27|242.14|242.27|242.14|0
1764574370000|2025-12-01 07:32:50|242.22|242.09|242.22|242.14|242.22|242.14|242.22|242.09|0
1764574380000|2025-12-01 07:33:00|242.27||242.22||242.27||242.22||3
1764574420000|2025-12-01 07:33:40|242.27|242.09|242.27|242.09|242.27|242.09|242.27|242.09|1
1764574430000|2025-12-01 07:33:50|242.22|242.14|242.27|242.14|242.27|242.14|242.22|242.14|0
1764574440000|2025-12-01 07:34:00|242.22||242.22||242.22||242.22||3
1764574450000|2025-12-01 07:34:10||242.09||242.09||242.09||242.09|14
1764574470000|2025-12-01 07:34:30|242.27|242.14|242.22|242.09|242.27|242.14|242.22|242.09|0
1764574480000|2025-12-01 07:34:40|242.27|242.14|242.27|242.09|242.27|242.14|242.27|242.09|0
1764574490000|2025-12-01 07:34:50|242.22||242.27||242.27||242.22||0
1764574500000|2025-12-01 07:35:00|242.22||242.27||242.27||242.22||1
1764574510000|2025-12-01 07:35:10|242.22||242.22||242.22||242.22||0
1764574530000|2025-12-01 07:35:30|242.17|242.04|242.17|242.04|242.17|242.04|242.17|242.04|1
1764574600000|2025-12-01 07:36:40|||||||||1
1764574610000|2025-12-01 07:36:50|242.12||242.12||242.12||242.12||0
1764574650000|2025-12-01 07:37:30|242.17|242.09|242.17|242.09|242.17|242.09|242.17|242.09|1
1764574660000|2025-12-01 07:37:40|242.22||242.22||242.22||242.22||0
1764574730000|2025-12-01 07:38:50|242.12|242.04|242.12|242.04|242.12|242.04|242.12|242.04|2
1764574740000|2025-12-01 07:39:00|242.07|241.94|242.02|241.89|242.07|241.94|242.02|241.89|3
1764574750000|2025-12-01 07:39:10||241.94||241.89||241.94||241.89|0
1764574760000|2025-12-01 07:39:20||241.94||241.94||241.94||241.94|0
1764574770000|2025-12-01 07:39:30||241.89||241.94||241.94||241.89|0
1764574780000|2025-12-01 07:39:40||241.89||241.89||241.89||241.89|0
1764574800000|2025-12-01 07:40:00||241.94||241.94||241.94||241.94|0
1764574820000|2025-12-01 07:40:20||241.89||241.94||241.94||241.89|0
1764574830000|2025-12-01 07:40:30||241.89||241.89||241.89||241.89|0
1764574840000|2025-12-01 07:40:40||241.94||241.94||241.94||241.94|0
1764574850000|2025-12-01 07:40:50|242.07|241.99|242.07|241.99|242.07|241.99|242.07|241.99|3
1764574900000|2025-12-01 07:41:40|242.17|242.04|242.17|242.04|242.17|242.04|242.17|242.04|6
1764574910000|2025-12-01 07:41:50|242.12||242.12||242.12||242.12||0
1764574920000|2025-12-01 07:42:00|242.17||242.17||242.17||242.17||0
1764574930000|2025-12-01 07:42:10|242.22|242.09|242.22|242.09|242.22|242.09|242.22|242.09|0
1764574940000|2025-12-01 07:42:20|242.17|242.14|242.17|242.04|242.17|242.14|242.17|242.04|4
1764574970000|2025-12-01 07:42:50||242.09||242.09||242.09||242.09|0
1764574980000|2025-12-01 07:43:00|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|11
1764575010000|2025-12-01 07:43:30||242.09||242.09||242.14||242.09|0
1764575020000|2025-12-01 07:43:40||242.14||242.14||242.14||242.14|0
1764575030000|2025-12-01 07:43:50||242.09||242.09||242.09||242.09|0
1764575050000|2025-12-01 07:44:10||242.14||242.14||242.14||242.14|1
1764575070000|2025-12-01 07:44:30|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|15
1764575080000|2025-12-01 07:44:40||242.14||242.14||242.19||242.14|0
1764575090000|2025-12-01 07:44:50|242.32|242.19|242.32|242.19|242.32|242.19|242.27|242.14|0
1764575100000|2025-12-01 07:45:00|242.27|242.14|242.27|242.14|242.32|242.14|242.27|242.14|0
1764575130000|2025-12-01 07:45:30|242.22|242.19|242.22|242.09|242.22|242.19|242.22|242.09|8
1764575180000|2025-12-01 07:46:20|||||||||1
1764575190000|2025-12-01 07:46:30||242.14||242.14||242.14||242.14|0
1764575210000|2025-12-01 07:46:50|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|16
1764575220000|2025-12-01 07:47:00|242.37|242.24|242.32|242.19|242.37|242.24|242.32|242.19|0
1764575250000|2025-12-01 07:47:30|242.37||242.37||242.37||242.37||0
1764575260000|2025-12-01 07:47:40|242.32||242.32||242.32||242.32||0
1764575270000|2025-12-01 07:47:50|242.37|242.24|242.37|242.24|242.37|242.24|242.37|242.24|1
1764575320000|2025-12-01 07:48:40|||||||||1
1764575340000|2025-12-01 07:49:00|242.32|242.19|242.32|242.19|242.32|242.19|242.32|242.19|0
1764575370000|2025-12-01 07:49:30||242.24||242.24||242.24||242.24|0
1764575380000|2025-12-01 07:49:40|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|1
1764575390000|2025-12-01 07:49:50||242.24||242.24||242.24||242.24|0
1764575400000|2025-12-01 07:50:00|242.42|242.29|242.42|242.29|242.42|242.29|242.42|242.29|5
1764575410000|2025-12-01 07:50:10|242.32|242.24|242.37|242.24|242.37|242.24|242.32|242.24|3
1764575420000|2025-12-01 07:50:20||242.29||242.29||242.29||242.24|0
1764575430000|2025-12-01 07:50:30||242.24||242.24||242.24||242.24|0
1764575450000|2025-12-01 07:50:50|242.32|242.19|242.32|242.19|242.32|242.19|242.32|242.19|0
1764575460000|2025-12-01 07:51:00|242.27||242.27||242.27||242.27||0
1764575470000|2025-12-01 07:51:10||242.14||242.19||242.19||242.14|8
1764575480000|2025-12-01 07:51:20|242.32||242.32||242.32||242.32||6
1764575510000|2025-12-01 07:51:50|242.37|242.24|242.37|242.24|242.37|242.24|242.37|242.24|0
1764575520000|2025-12-01 07:52:00|242.32|242.19|242.32|242.19|242.32|242.19|242.32|242.19|5
1764575540000|2025-12-01 07:52:20||242.24||242.24||242.24||242.24|0
1764575550000|2025-12-01 07:52:30|242.37||242.37||242.37||242.37||5
1764575560000|2025-12-01 07:52:40|242.32||242.37||242.37||242.32||32
1764575600000|2025-12-01 07:53:20|242.47|242.29|242.47|242.34|242.47|242.34|242.47|242.29|74
1764575610000|2025-12-01 07:53:30|242.42|242.39|242.47|242.39|242.52|242.44|242.42|242.39|31
1764575620000|2025-12-01 07:53:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|11
1764575630000|2025-12-01 07:53:50|242.57||242.57||242.57||242.57||13
1764575640000|2025-12-01 07:54:00||242.49||242.49||242.49||242.49|30
1764575650000|2025-12-01 07:54:10|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|27
1764575660000|2025-12-01 07:54:20|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|43
1764575670000|2025-12-01 07:54:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|28
1764575680000|2025-12-01 07:54:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|2
1764575690000|2025-12-01 07:54:50|242.62|242.54|242.72|242.64|242.72|242.64|242.62|242.54|91
1764575700000|2025-12-01 07:55:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|10
1764575710000|2025-12-01 07:55:10|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|19
1764575730000|2025-12-01 07:55:30|||||||||29
1764575740000|2025-12-01 07:55:40|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|22
1764575750000|2025-12-01 07:55:50||242.69||242.69||242.69||242.69|6
1764575760000|2025-12-01 07:56:00||242.64||242.69||242.69||242.64|25
1764575780000|2025-12-01 07:56:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|30
1764575790000|2025-12-01 07:56:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|8
1764575810000|2025-12-01 07:56:50|242.72|242.64|242.72|242.64|242.72|242.69|242.72|242.64|36
1764575820000|2025-12-01 07:57:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|10
1764575840000|2025-12-01 07:57:20|242.87|242.74|242.87|242.74|242.87|242.74|242.87|242.74|56
1764575860000|2025-12-01 07:57:40|242.82||242.87||242.87||242.82||1
1764575870000|2025-12-01 07:57:50||242.79||242.79||242.79||242.79|43
1764575880000|2025-12-01 07:58:00|242.82|242.74|242.72|242.64|242.82|242.74|242.72|242.59|100
1764575890000|2025-12-01 07:58:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|24
1764575900000|2025-12-01 07:58:20|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|25
1764575910000|2025-12-01 07:58:30|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|89
1764575930000|2025-12-01 07:58:50|||||||||19
1764575950000|2025-12-01 07:59:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|73
1764575960000|2025-12-01 07:59:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|6
1764575970000|2025-12-01 07:59:30|242.97|242.84|242.97|242.89|242.97|242.89|242.97|242.84|131
1764575980000|2025-12-01 07:59:40|242.87|242.79|242.72|242.64|242.87|242.79|242.72|242.64|80
1764575990000|2025-12-01 07:59:50|242.77|242.69|243.07|242.99|243.07|242.99|242.77|242.69|191
1764576000000|2025-12-01 08:00:00|243.17|243.09|243.42|243.34|243.47|243.39|243.17|243.09|629
1764576010000|2025-12-01 08:00:10|243.32|243.19|243.37|243.24|243.37|243.24|243.17|243.09|482
1764576020000|2025-12-01 08:00:20|243.42|243.29|243.27|243.19|243.42|243.34|243.27|243.19|225
1764576030000|2025-12-01 08:00:30|243.22|243.14|243.37|243.29|243.37|243.29|243.22|243.14|117
1764576040000|2025-12-01 08:00:40|243.42|243.34|243.37|243.29|243.42|243.34|243.32|243.24|39
1764576050000|2025-12-01 08:00:50|243.42|243.24|243.37|243.29|243.42|243.34|243.32|243.24|29
1764576060000|2025-12-01 08:01:00|243.32|243.24|243.42|243.34|243.42|243.34|243.27|243.19|62
1764576070000|2025-12-01 08:01:10|243.47|243.39|243.57|243.49|243.57|243.49|243.47|243.39|65
1764576080000|2025-12-01 08:01:20|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|29
1764576090000|2025-12-01 08:01:30|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.39|64
1764576100000|2025-12-01 08:01:40|243.57|243.49|243.57|243.49|243.62|243.49|243.57|243.49|58
1764576110000|2025-12-01 08:01:50|243.67|243.54|243.72|243.64|243.72|243.64|243.62|243.54|60
1764576120000|2025-12-01 08:02:00|243.67|243.59|243.67|243.59|243.72|243.59|243.62|243.54|73
1764576130000|2025-12-01 08:02:10|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.59|57
1764576140000|2025-12-01 08:02:20|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.64|55
1764576150000|2025-12-01 08:02:30|243.72|243.64|243.72|243.59|243.77|243.69|243.72|243.59|52
1764576160000|2025-12-01 08:02:40|243.67|243.64|243.67|243.59|243.72|243.64|243.67|243.59|28
1764576170000|2025-12-01 08:02:50|243.72|243.64|243.72|243.64|243.72|243.64|243.67|243.64|45
1764576180000|2025-12-01 08:03:00|243.67|243.59|243.67|243.59|243.72|243.59|243.62|243.54|58
1764576190000|2025-12-01 08:03:10|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.49|53
1764576200000|2025-12-01 08:03:20|243.67|243.59|243.67|243.59|243.72|243.64|243.67|243.59|25
1764576210000|2025-12-01 08:03:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|10
1764576220000|2025-12-01 08:03:40||243.49||243.54||243.54||243.49|16
1764576230000|2025-12-01 08:03:50|243.67|243.49|243.57|243.49|243.67|243.49|243.57|243.49|38
1764576240000|2025-12-01 08:04:00|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.39|45
1764576250000|2025-12-01 08:04:10|243.57|243.39|243.52|243.44|243.57|243.44|243.47|243.39|39
1764576260000|2025-12-01 08:04:20|243.57|243.49|243.52|243.44|243.62|243.49|243.52|243.44|34
1764576270000|2025-12-01 08:04:30|243.57|243.49|243.47|243.34|243.57|243.49|243.47|243.34|68
1764576280000|2025-12-01 08:04:40|243.42|243.39|243.42|243.34|243.42|243.39|243.42|243.34|81
1764576290000|2025-12-01 08:04:50|243.47|243.39|243.37|243.29|243.47|243.39|243.37|243.29|27
1764576300000|2025-12-01 08:05:00|243.32|243.24|243.42|243.29|243.42|243.34|243.27|243.19|88
1764576310000|2025-12-01 08:05:10|243.37|243.34|243.32|243.24|243.42|243.34|243.32|243.24|38
1764576320000|2025-12-01 08:05:20|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|24
1764576330000|2025-12-01 08:05:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|58
1764576340000|2025-12-01 08:05:40|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.29|59
1764576350000|2025-12-01 08:05:50||243.29||243.29||243.29||243.29|20
1764576360000|2025-12-01 08:06:00|243.37|243.24|243.37|243.29|243.37|243.29|243.32|243.24|49
1764576370000|2025-12-01 08:06:10|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|44
1764576380000|2025-12-01 08:06:20|243.42|243.24|243.42|243.34|243.42|243.34|243.37|243.24|26
1764576390000|2025-12-01 08:06:30|243.47|243.29|243.52|243.44|243.52|243.44|243.47|243.29|79
1764576400000|2025-12-01 08:06:40|243.57|243.49|243.57|243.49|243.57|243.49|243.52|243.44|93
1764576410000|2025-12-01 08:06:50|243.52|243.44|243.52|243.44|243.52|243.49|243.52|243.44|12
1764576420000|2025-12-01 08:07:00|243.47|243.39|243.52|243.39|243.52|243.44|243.47|243.39|37
1764576430000|2025-12-01 08:07:10|243.47|243.44|243.57|243.49|243.57|243.49|243.47|243.44|29
1764576440000|2025-12-01 08:07:20||243.44||243.49||243.49||243.44|31
1764576450000|2025-12-01 08:07:30|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|18
1764576460000|2025-12-01 08:07:40|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.49|61
1764576470000|2025-12-01 08:07:50||243.49||243.54||243.54||243.49|20
1764576480000|2025-12-01 08:08:00|243.57|243.49|243.57|243.44|243.57|243.49|243.52|243.44|35
1764576490000|2025-12-01 08:08:10|243.52|243.49|243.47|243.39|243.57|243.49|243.47|243.39|69
1764576500000|2025-12-01 08:08:20|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|15
1764576510000|2025-12-01 08:08:30|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|34
1764576520000|2025-12-01 08:08:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|60
1764576530000|2025-12-01 08:08:50|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|29
1764576540000|2025-12-01 08:09:00|243.62|243.44|243.57|243.49|243.62|243.54|243.57|243.44|52
1764576550000|2025-12-01 08:09:10|||||||||11
1764576560000|2025-12-01 08:09:20|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|21
1764576570000|2025-12-01 08:09:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|9
1764576580000|2025-12-01 08:09:40|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|34
1764576590000|2025-12-01 08:09:50|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|9
1764576600000|2025-12-01 08:10:00|243.62|243.59|243.62|243.54|243.67|243.59|243.62|243.49|20
1764576610000|2025-12-01 08:10:10|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|25
1764576620000|2025-12-01 08:10:20|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|10
1764576630000|2025-12-01 08:10:30|243.67|243.59|243.67|243.54|243.67|243.59|243.67|243.54|11
1764576640000|2025-12-01 08:10:40|243.62|243.59|243.62|243.54|243.62|243.59|243.62|243.54|47
1764576650000|2025-12-01 08:10:50||243.49||243.54||243.54||243.49|21
1764576660000|2025-12-01 08:11:00|243.57|243.49|243.57|243.49|243.57|243.54|243.57|243.49|19
1764576670000|2025-12-01 08:11:10|243.62|243.54|243.67|243.59|243.67|243.59|243.57|243.54|23
1764576680000|2025-12-01 08:11:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|7
1764576690000|2025-12-01 08:11:30|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|11
1764576700000|2025-12-01 08:11:40|243.67|243.49|243.72|243.64|243.72|243.64|243.62|243.49|34
1764576710000|2025-12-01 08:11:50|243.77|243.69|243.82|243.74|243.82|243.74|243.72|243.64|22
1764576720000|2025-12-01 08:12:00|243.87|243.69|243.87|243.79|243.87|243.79|243.87|243.69|16
1764576730000|2025-12-01 08:12:10|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|10
1764576740000|2025-12-01 08:12:20|243.92|243.84|243.82|243.74|243.92|243.84|243.82|243.74|24
1764576750000|2025-12-01 08:12:30|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|13
1764576760000|2025-12-01 08:12:40|||||||||7
1764576780000|2025-12-01 08:13:00|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|30
1764576790000|2025-12-01 08:13:10|||||||||21
1764576800000|2025-12-01 08:13:20|243.87|243.79|243.87|243.74|243.92|243.84|243.87|243.74|24
1764576810000|2025-12-01 08:13:30|243.82|243.79|243.87|243.74|243.87|243.79|243.82|243.74|13
1764576820000|2025-12-01 08:13:40||243.79||243.79||243.79||243.79|6
1764576830000|2025-12-01 08:13:50|243.92|243.84|243.97|243.84|243.97|243.89|243.87|243.84|53
1764576840000|2025-12-01 08:14:00|243.92|243.89|243.97|243.89|243.97|243.89|243.92|243.89|3
1764576850000|2025-12-01 08:14:10|||||||||5
1764576870000|2025-12-01 08:14:30|244.02|243.94|244.02|243.94|244.02|243.94|243.97|243.89|32
1764576880000|2025-12-01 08:14:40|243.97|243.89|243.97|243.89|244.02|243.89|243.97|243.89|10
1764576890000|2025-12-01 08:14:50|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.94|13
1764576900000|2025-12-01 08:15:00|244.07|243.99|244.07|243.99|244.12|243.99|244.07|243.99|50
1764576910000|2025-12-01 08:15:10|244.02|243.94|244.07|243.99|244.07|243.99|244.02|243.94|22
1764576920000|2025-12-01 08:15:20|244.12|244.04|244.12|244.04|244.17|244.09|244.12|244.04|30
1764576930000|2025-12-01 08:15:30||243.99||244.04||244.04||243.99|47
1764576940000|2025-12-01 08:15:40|244.17|244.09|244.17|244.09|244.22|244.14|244.12|244.04|355
1764576950000|2025-12-01 08:15:50|244.22|244.14|244.17|244.09|244.22|244.14|244.17|244.09|33
1764576960000|2025-12-01 08:16:00|244.22|244.14|244.27|244.19|244.27|244.19|244.22|244.14|25
1764576970000|2025-12-01 08:16:10|244.32|244.24|244.32|244.24|244.37|244.24|244.32|244.24|71
1764576980000|2025-12-01 08:16:20|244.37|244.29|244.32|244.24|244.37|244.29|244.32|244.24|31
1764576990000|2025-12-01 08:16:30|244.27|244.19|244.27|244.19|244.27|244.19|244.27|244.19|291
1764577000000|2025-12-01 08:16:40|244.32|244.24|244.32|244.24|244.32|244.24|244.27|244.19|20
1764577010000|2025-12-01 08:16:50|||||||||15
1764577020000|2025-12-01 08:17:00|244.37|244.29|244.37|244.29|244.37|244.29|244.32|244.24|19
1764577030000|2025-12-01 08:17:10|244.42|244.34|244.47|244.39|244.47|244.39|244.42|244.34|75
1764577040000|2025-12-01 08:17:20|244.52|244.44|244.52|244.44|244.52|244.44|244.52|244.44|52
1764577050000|2025-12-01 08:17:30|244.47|244.39|244.52|244.44|244.52|244.44|244.47|244.39|43
1764577060000|2025-12-01 08:17:40|||||||||10
1764577070000|2025-12-01 08:17:50|244.42|244.34|244.42|244.34|244.42|244.34|244.37|244.29|193
1764577080000|2025-12-01 08:18:00|244.37|244.29|244.42|244.34|244.42|244.34|244.37|244.29|14
1764577090000|2025-12-01 08:18:10|244.47|244.39|244.52|244.39|244.52|244.44|244.47|244.34|16
1764577100000|2025-12-01 08:18:20|244.47|244.44|244.52|244.44|244.52|244.44|244.47|244.39|3
1764577110000|2025-12-01 08:18:30|244.57|244.49|244.62|244.54|244.67|244.59|244.57|244.49|59
1764577120000|2025-12-01 08:18:40|244.67||244.62||244.67||244.62||21
1764577130000|2025-12-01 08:18:50|244.67|244.59|244.67|244.59|244.67|244.59|244.62|244.54|82
1764577140000|2025-12-01 08:19:00|244.72|244.64|244.77|244.69|244.77|244.69|244.67|244.59|49
1764577150000|2025-12-01 08:19:10|244.72|244.64|244.77|244.69|244.77|244.69|244.72|244.64|49
1764577160000|2025-12-01 08:19:20|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|24
1764577170000|2025-12-01 08:19:30|244.77|244.69|244.72|244.64|244.77|244.69|244.72|244.64|78
1764577180000|2025-12-01 08:19:40|244.67|244.59|244.57|244.49|244.72|244.64|244.57|244.49|89
1764577190000|2025-12-01 08:19:50|244.62|244.54|244.62|244.54|244.67|244.59|244.62|244.54|44
1764577200000|2025-12-01 08:20:00|244.67|244.49|244.57|244.49|244.67|244.49|244.57|244.49|12
1764577210000|2025-12-01 08:20:10|244.62||244.57||244.62||244.57||19
1764577220000|2025-12-01 08:20:20|244.62||244.57||244.62||244.57||29
1764577230000|2025-12-01 08:20:30|244.62|244.54|244.57|244.49|244.62|244.54|244.57|244.49|107
1764577240000|2025-12-01 08:20:40|244.62|244.54|244.62|244.54|244.62|244.54|244.57|244.49|19
1764577250000|2025-12-01 08:20:50|244.67|244.59|244.67|244.54|244.67|244.59|244.62|244.54|12
1764577260000|2025-12-01 08:21:00|244.62|244.59|244.62|244.54|244.62|244.59|244.62|244.54|25
1764577270000|2025-12-01 08:21:10||244.49||244.54||244.54||244.49|39
1764577280000|2025-12-01 08:21:20||244.49||244.54||244.54||244.49|3
1764577290000|2025-12-01 08:21:30|244.57|244.49|244.57|244.49|244.57|244.49|244.57|244.49|19
1764577300000|2025-12-01 08:21:40|244.62|244.54|244.57|244.49|244.62|244.54|244.57|244.49|28
1764577310000|2025-12-01 08:21:50|244.62||244.57||244.62||244.57||4
1764577320000|2025-12-01 08:22:00|244.62|244.54|244.67|244.59|244.67|244.59|244.62|244.54|17
1764577330000|2025-12-01 08:22:10|244.72|244.64|244.72|244.64|244.72|244.64|244.72|244.64|45
1764577340000|2025-12-01 08:22:20|244.77|244.69|244.67|244.59|244.77|244.69|244.67|244.59|32
1764577350000|2025-12-01 08:22:30|244.72|244.64|244.72|244.64|244.72|244.64|244.67|244.54|61
1764577360000|2025-12-01 08:22:40|244.77||244.72||244.77||244.72||29
1764577370000|2025-12-01 08:22:50|244.77||244.77||244.77||244.72||57
1764577380000|2025-12-01 08:23:00|244.72|244.59|244.72|244.59|244.72|244.59|244.67|244.59|30
1764577390000|2025-12-01 08:23:10|244.67|244.64|244.77|244.64|244.77|244.69|244.67|244.64|18
1764577400000|2025-12-01 08:23:20|244.72|244.69|244.72|244.64|244.77|244.69|244.72|244.64|25
1764577410000|2025-12-01 08:23:30|244.67|244.59|244.67|244.59|244.67|244.59|244.67|244.59|41
1764577420000|2025-12-01 08:23:40|244.72|244.64|244.72|244.64|244.72|244.64|244.67|244.59|7
1764577430000|2025-12-01 08:23:50|244.67|244.59|244.67|244.59|244.72|244.59|244.67|244.59|23
1764577440000|2025-12-01 08:24:00|244.62|244.54|244.62|244.54|244.67|244.54|244.62|244.54|23
1764577450000|2025-12-01 08:24:10|244.67|244.59|244.67|244.59|244.67|244.59|244.62|244.59|4
1764577460000|2025-12-01 08:24:20|244.72|244.64|244.72|244.64|244.72|244.64|244.72|244.64|23
1764577470000|2025-12-01 08:24:30|||||||||5
1764577480000|2025-12-01 08:24:40|244.77|244.69|244.82|244.69|244.82|244.74|244.77|244.69|54
1764577490000|2025-12-01 08:24:50|244.87|244.74|244.87|244.79|244.87|244.79|244.82|244.74|43
1764577500000|2025-12-01 08:25:00|244.82|244.74|244.82|244.74|244.87|244.79|244.82|244.74|42
1764577510000|2025-12-01 08:25:10|244.77|244.69|244.77|244.69|244.77|244.74|244.77|244.69|23
1764577520000|2025-12-01 08:25:20|244.72|244.64|244.62|244.54|244.77|244.64|244.62|244.54|250
1764577530000|2025-12-01 08:25:30|244.67|244.49|244.52|244.44|244.67|244.49|244.47|244.39|310
1764577540000|2025-12-01 08:25:40|244.47|244.39|244.42|244.34|244.47|244.39|244.42|244.34|62
1764577550000|2025-12-01 08:25:50|244.47|244.39|244.42|244.34|244.47|244.39|244.42|244.29|281
1764577560000|2025-12-01 08:26:00|244.47|244.39|244.42|244.29|244.47|244.39|244.42|244.29|87
1764577570000|2025-12-01 08:26:10|244.37|244.34|244.42|244.34|244.42|244.34|244.37|244.34|95
1764577580000|2025-12-01 08:26:20|||||||||19
1764577590000|2025-12-01 08:26:30|||||||||32
1764577600000|2025-12-01 08:26:40|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|32
1764577610000|2025-12-01 08:26:50|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|41
1764577620000|2025-12-01 08:27:00|244.37|244.29|244.42|244.34|244.42|244.34|244.32|244.24|143
1764577630000|2025-12-01 08:27:10||244.29||244.34||244.34||244.29|14
1764577640000|2025-12-01 08:27:20|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.24|183
1764577650000|2025-12-01 08:27:30|244.32|244.24|244.27|244.19|244.32|244.24|244.27|244.19|246
1764577660000|2025-12-01 08:27:40|244.22|244.14|244.22|244.14|244.27|244.19|244.17|244.09|23
1764577670000|2025-12-01 08:27:50|244.27||244.27||244.27||244.27||2
1764577680000|2025-12-01 08:28:00|244.22|244.19|244.22|244.14|244.27|244.19|244.22|244.09|30
1764577690000|2025-12-01 08:28:10|244.17|244.09|244.22|244.14|244.22|244.14|244.17|244.09|28
1764577700000|2025-12-01 08:28:20||244.09||244.14||244.14||244.09|24
1764577710000|2025-12-01 08:28:30|244.17|244.09|244.12|244.04|244.17|244.09|244.12|244.04|136
1764577720000|2025-12-01 08:28:40|244.17|244.09|244.12|244.04|244.17|244.09|244.12|243.99|10
1764577730000|2025-12-01 08:28:50|244.17|244.09|244.32|244.24|244.32|244.24|244.17|244.09|106
1764577740000|2025-12-01 08:29:00|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|97
1764577750000|2025-12-01 08:29:10|244.32|244.24|244.37|244.24|244.37|244.24|244.32|244.24|59
1764577760000|2025-12-01 08:29:20|244.32|244.29|244.37|244.29|244.37|244.29|244.32|244.29|24
1764577770000|2025-12-01 08:29:30|244.42|244.34|244.47|244.34|244.47|244.39|244.42|244.34|30
1764577780000|2025-12-01 08:29:40|244.42||244.42||244.47||244.42||0
1764577790000|2025-12-01 08:29:50|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.24|36
1764577800000|2025-12-01 08:30:00|244.42|244.24|244.32|244.24|244.42|244.24|244.32|244.24|97
1764577810000|2025-12-01 08:30:10||244.19||244.19||244.24||244.19|9
1764577820000|2025-12-01 08:30:20|244.27||244.27||244.32||244.27||3
1764577830000|2025-12-01 08:30:30|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|26
1764577840000|2025-12-01 08:30:40|244.17|244.09|244.12|244.04|244.17|244.09|244.12|244.04|69
1764577850000|2025-12-01 08:30:50|244.07|243.99|244.02|243.94|244.07|243.99|244.02|243.94|52
1764577860000|2025-12-01 08:31:00|243.97|243.89|243.92|243.84|243.97|243.89|243.92|243.84|87
1764577870000|2025-12-01 08:31:10|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|167
1764577880000|2025-12-01 08:31:20|243.82|243.74|243.82|243.74|243.87|243.79|243.82|243.74|85
1764577890000|2025-12-01 08:31:30|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|25
1764577900000|2025-12-01 08:31:40|243.87|243.69|243.87|243.74|243.87|243.74|243.82|243.69|24
1764577910000|2025-12-01 08:31:50|243.92|243.79|243.92|243.84|243.92|243.84|243.87|243.74|3
1764577920000|2025-12-01 08:32:00|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|14
1764577930000|2025-12-01 08:32:10|243.87|243.79|243.87|243.79|243.87|243.79|243.77|243.69|11
1764577940000|2025-12-01 08:32:20|243.92|243.74|243.97|243.89|243.97|243.89|243.92|243.74|10
1764577950000|2025-12-01 08:32:30|244.02||244.02||244.02||243.97||2
1764577960000|2025-12-01 08:32:40|243.97|243.94|244.02|243.94|244.07|243.94|243.97|243.89|4
1764577970000|2025-12-01 08:32:50|244.07|243.89|244.02|243.94|244.07|243.94|243.97|243.89|5
1764577980000|2025-12-01 08:33:00|244.07|243.89|244.02|243.94|244.07|243.94|243.97|243.89|7
1764577990000|2025-12-01 08:33:10|244.07|243.99|243.97|243.89|244.07|243.99|243.97|243.89|5
1764578000000|2025-12-01 08:33:20|244.02|243.94|244.07|243.94|244.07|243.94|243.97|243.94|1
1764578010000|2025-12-01 08:33:30|244.02|243.99|244.07|243.99|244.07|243.99|244.02|243.94|1
1764578020000|2025-12-01 08:33:40|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.94|25
1764578040000|2025-12-01 08:34:00|244.07|243.99|244.02|243.94|244.07|243.99|244.02|243.94|38
1764578050000|2025-12-01 08:34:10|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|17
1764578060000|2025-12-01 08:34:20|244.02|243.94|243.97|243.89|244.02|243.94|243.97|243.89|24
1764578070000|2025-12-01 08:34:30||243.84||243.89||243.89||243.84|8
1764578080000|2025-12-01 08:34:40|243.92|243.84|243.92|243.84|243.97|243.89|243.92|243.84|11
1764578090000|2025-12-01 08:34:50|||||||||25
1764578100000|2025-12-01 08:35:00|243.97|243.89|243.97|243.89|243.97|243.89|243.92|243.84|18
1764578110000|2025-12-01 08:35:10|243.92|243.84|243.92|243.84|243.92|243.89|243.92|243.84|5
1764578120000|2025-12-01 08:35:20|243.97|243.89|243.97|243.89|243.97|243.89|243.92|243.84|14
1764578130000|2025-12-01 08:35:30|244.02|243.94|244.07|243.99|244.07|243.99|244.02|243.89|26
1764578140000|2025-12-01 08:35:40|244.12|243.94|244.07|243.99|244.12|243.99|244.07|243.94|19
1764578150000|2025-12-01 08:35:50|244.12|244.04|244.07|243.99|244.12|244.04|244.07|243.99|5
1764578160000|2025-12-01 08:36:00|244.02|243.94|244.07|243.99|244.07|243.99|244.02|243.94|13
1764578170000|2025-12-01 08:36:10|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.94|5
1764578180000|2025-12-01 08:36:20|243.97|243.89|243.97|243.84|244.02|243.94|243.97|243.84|15
1764578190000|2025-12-01 08:36:30|243.92|243.89|243.87|243.79|243.92|243.89|243.87|243.79|36
1764578200000|2025-12-01 08:36:40|||||||||1
1764578220000|2025-12-01 08:37:00|243.82|243.74|243.92|243.84|243.92|243.84|243.82|243.74|109
1764578240000|2025-12-01 08:37:20|243.97|243.89|244.02|243.89|244.02|243.94|243.97|243.89|21
1764578250000|2025-12-01 08:37:30|243.97||243.97||244.02||243.97||0
1764578260000|2025-12-01 08:37:40|244.02|243.94|244.02|243.94|244.02|243.94|243.97|243.89|4
1764578270000|2025-12-01 08:37:50|244.07|243.99|244.07|243.99|244.07|243.99|244.02|243.94|3
1764578280000|2025-12-01 08:38:00|244.02|243.89|244.02|243.94|244.02|243.94|244.02|243.89|6
1764578290000|2025-12-01 08:38:10|244.07|243.99|244.07|243.94|244.07|243.99|244.02|243.94|0
1764578300000|2025-12-01 08:38:20|244.02|243.99|244.07|243.94|244.07|243.99|244.02|243.94|6
1764578310000|2025-12-01 08:38:30|244.02|243.99|244.12|243.99|244.12|244.04|244.02|243.94|13
1764578320000|2025-12-01 08:38:40|244.07||244.07||244.12||244.07||2
1764578330000|2025-12-01 08:38:50|244.02|243.94|244.07|243.94|244.07|243.94|244.02|243.94|8
1764578340000|2025-12-01 08:39:00|244.02|243.99|244.07|243.94|244.07|243.99|244.02|243.94|0
1764578350000|2025-12-01 08:39:10|244.02|243.99|244.02|243.94|244.02|243.99|244.02|243.89|6
1764578360000|2025-12-01 08:39:20|244.07|243.89|244.02|243.89|244.07|243.89|244.02|243.89|19
1764578370000|2025-12-01 08:39:30|243.97|243.94|244.02|243.94|244.02|243.94|243.97|243.94|8
1764578380000|2025-12-01 08:39:40|244.07|243.99|244.02|243.94|244.07|243.99|244.02|243.94|3
1764578390000|2025-12-01 08:39:50|244.07||244.02||244.07||244.02||1
1764578400000|2025-12-01 08:40:00|244.07|243.99|244.07|243.99|244.07|243.99|244.02|243.99|4
1764578410000|2025-12-01 08:40:10|244.02|243.94|244.07|243.94|244.07|243.99|244.02|243.94|10
1764578420000|2025-12-01 08:40:20|244.02|243.99|244.07|243.99|244.07|243.99|244.02|243.94|1
1764578430000|2025-12-01 08:40:30|244.12|244.04|244.12|244.04|244.12|244.04|244.12|244.04|7
1764578440000|2025-12-01 08:40:40|244.17|244.09|244.12|244.04|244.17|244.09|244.12|244.04|50
1764578460000|2025-12-01 08:41:00|244.07|243.99|244.07|243.99|244.12|243.99|244.07|243.99|7
1764578470000|2025-12-01 08:41:10|244.12|244.04|244.17|244.09|244.17|244.09|244.12|244.04|8
1764578480000|2025-12-01 08:41:20|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.09|12
1764578490000|2025-12-01 08:41:30|244.27|244.19|244.27|244.19|244.27|244.19|244.27|244.14|5
1764578500000|2025-12-01 08:41:40|244.32|244.24|244.27|244.19|244.32|244.24|244.27|244.19|10
1764578510000|2025-12-01 08:41:50|||||||||16
1764578520000|2025-12-01 08:42:00|244.22|244.14|244.27|244.14|244.27|244.19|244.22|244.14|23
1764578530000|2025-12-01 08:42:10|244.22||244.27||244.27||244.22||0
1764578540000|2025-12-01 08:42:20|244.22|244.19|244.27|244.19|244.27|244.19|244.22|244.14|9
1764578550000|2025-12-01 08:42:30|244.32||244.32||244.32||244.32||9
1764578560000|2025-12-01 08:42:40|244.27||244.32||244.32||244.27||0
1764578570000|2025-12-01 08:42:50|244.27|244.24|244.27|244.14|244.27|244.24|244.22|244.14|21
1764578580000|2025-12-01 08:43:00|244.22|244.19|244.22|244.09|244.27|244.19|244.22|244.09|5
1764578590000|2025-12-01 08:43:10|244.17|244.14|244.22|244.09|244.22|244.14|244.17|244.09|0
1764578600000|2025-12-01 08:43:20|244.17|244.14|244.22|244.14|244.22|244.14|244.17|244.14|2
1764578610000|2025-12-01 08:43:30|244.17|244.09|244.22|244.14|244.22|244.14|244.17|244.09|11
1764578630000|2025-12-01 08:43:50|244.27|244.19|244.27|244.19|244.27|244.19|244.27|244.19|5
1764578640000|2025-12-01 08:44:00|244.32||244.32||244.32||244.32||2
1764578650000|2025-12-01 08:44:10|244.27|244.24|244.27|244.19|244.27|244.24|244.27|244.19|6
1764578660000|2025-12-01 08:44:20|244.22|244.09|244.17|244.04|244.22|244.09|244.12|244.04|0
1764578670000|2025-12-01 08:44:30|244.12||244.12||244.17||244.12||0
1764578690000|2025-12-01 08:44:50|244.17|244.09|244.17|244.04|244.17|244.09|244.17|244.04|3
1764578700000|2025-12-01 08:45:00|244.22|244.09|244.22|244.09|244.22|244.09|244.17|244.09|13
1764578710000|2025-12-01 08:45:10|244.17|244.04|244.17|244.04|244.17|244.04|244.12|244.04|1
1764578720000|2025-12-01 08:45:20|244.12|244.09|244.17|244.04|244.17|244.09|244.12|244.04|8
1764578730000|2025-12-01 08:45:30|244.12|243.99|244.07|243.99|244.12|244.04|244.07|243.99|4
1764578740000|2025-12-01 08:45:40|244.12|244.04|244.07|243.99|244.12|244.04|244.07|243.99|9
1764578750000|2025-12-01 08:45:50|244.12|244.04|244.12|244.04|244.12|244.04|244.12|244.04|3
1764578760000|2025-12-01 08:46:00|244.07|243.99|244.02|243.94|244.07|243.99|244.02|243.94|117
1764578780000|2025-12-01 08:46:20||243.89||243.89||243.89||243.89|0
1764578790000|2025-12-01 08:46:30|244.07|243.94|244.07|243.94|244.07|243.99|244.02|243.89|11
1764578800000|2025-12-01 08:46:40|244.02|243.89|243.97|243.89|244.07|243.89|243.97|243.89|7
1764578810000|2025-12-01 08:46:50||243.84||243.84||243.89||243.84|20
1764578820000|2025-12-01 08:47:00|243.92|243.79|243.92|243.84|243.97|243.84|243.87|243.79|22
1764578840000|2025-12-01 08:47:20|243.97|243.79|243.97|243.89|243.97|243.89|243.92|243.79|8
1764578850000|2025-12-01 08:47:30|244.02|243.84|244.07|243.99|244.12|244.04|244.02|243.84|27
1764578860000|2025-12-01 08:47:40|244.12|244.04|244.02|243.94|244.12|244.04|244.02|243.94|6
1764578870000|2025-12-01 08:47:50|244.07|243.99|244.07|243.99|244.07|243.99|244.07|243.99|15
1764578880000|2025-12-01 08:48:00|244.12|244.04|244.12|244.04|244.12|244.04|244.12|244.04|7
1764578890000|2025-12-01 08:48:10|244.17|244.09|244.12|244.04|244.17|244.09|244.12|244.04|8
1764578900000|2025-12-01 08:48:20|244.17||244.12||244.17||244.12||6
1764578910000|2025-12-01 08:48:30|244.07|243.94|244.07|243.99|244.07|243.99|244.02|243.94|46
1764578920000|2025-12-01 08:48:40|244.12|243.94|244.12|244.04|244.12|244.04|244.07|243.94|26
1764578930000|2025-12-01 08:48:50|244.07|243.99|244.07|243.99|244.12|243.99|244.07|243.99|5
1764578940000|2025-12-01 08:49:00|244.12|244.04|244.12|244.04|244.12|244.04|244.12|243.99|21
1764578950000|2025-12-01 08:49:10|244.07|243.99|244.12|243.99|244.12|244.04|244.07|243.99|13
1764578960000|2025-12-01 08:49:20|244.07|244.04|244.07|243.99|244.07|244.04|244.07|243.99|8
1764578970000|2025-12-01 08:49:30|244.12|243.94|244.02|243.94|244.12|243.99|244.02|243.94|10
1764578980000|2025-12-01 08:49:40|243.97|243.89|243.92|243.84|243.97|243.89|243.92|243.84|32
1764578990000|2025-12-01 08:49:50|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|4
1764579000000|2025-12-01 08:50:00|243.92|243.84|243.92|243.84|243.92|243.89|243.92|243.84|10
1764579010000|2025-12-01 08:50:10|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|30
1764579020000|2025-12-01 08:50:20|243.92|243.84|243.97|243.84|243.97|243.84|243.92|243.84|1
1764579030000|2025-12-01 08:50:30|243.92|243.89|243.97|243.89|244.02|243.94|243.92|243.89|47
1764579040000|2025-12-01 08:50:40|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.94|7
1764579050000|2025-12-01 08:50:50|244.07|243.89|244.02|243.94|244.07|243.94|244.02|243.89|4
1764579060000|2025-12-01 08:51:00|244.07|243.99|244.12|243.99|244.12|244.04|244.07|243.99|12
1764579070000|2025-12-01 08:51:10|244.07|244.04|244.12|243.99|244.12|244.04|244.07|243.99|11
1764579080000|2025-12-01 08:51:20|244.07|244.04|244.12|243.99|244.12|244.04|244.07|243.99|18
1764579090000|2025-12-01 08:51:30|244.07||244.07||244.07||244.07||0
1764579100000|2025-12-01 08:51:40|244.12|244.04|244.02|243.94|244.12|244.04|244.02|243.94|32
1764579110000|2025-12-01 08:51:50|244.07|243.99|244.12|244.04|244.12|244.04|244.07|243.99|5
1764579120000|2025-12-01 08:52:00|244.17|243.99|244.17|244.04|244.17|244.04|244.17|243.99|3
1764579130000|2025-12-01 08:52:10|244.12|243.99|244.12|244.04|244.12|244.04|244.12|243.99|6
1764579140000|2025-12-01 08:52:20|244.17|244.09|244.22|244.14|244.22|244.14|244.17|244.09|8
1764579150000|2025-12-01 08:52:30|||||||||5
1764579160000|2025-12-01 08:52:40||244.09||244.14||244.14||244.09|0
1764579170000|2025-12-01 08:52:50|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|8
1764579180000|2025-12-01 08:53:00|244.12|244.04|244.17|244.04|244.17|244.09|244.12|244.04|9
1764579190000|2025-12-01 08:53:10|244.12||244.12||244.17||244.12||4
1764579220000|2025-12-01 08:53:40|||||||||14
1764579230000|2025-12-01 08:53:50||243.99||244.04||244.04||243.99|2
1764579250000|2025-12-01 08:54:10|||||||||36
1764579260000|2025-12-01 08:54:20|244.17|244.09|244.17|244.09|244.17|244.09|244.12|244.09|5
1764579270000|2025-12-01 08:54:30|||||||||3
1764579280000|2025-12-01 08:54:40|244.22||244.17||244.22||244.17||11
1764579290000|2025-12-01 08:54:50|||||||||17
1764579300000|2025-12-01 08:55:00|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|4
1764579310000|2025-12-01 08:55:10|||||||||3
1764579320000|2025-12-01 08:55:20|||||||||125
1764579330000|2025-12-01 08:55:30|244.17|244.09|244.22|244.14|244.22|244.14|244.17|244.09|24
1764579350000|2025-12-01 08:55:50|244.17|244.09|244.17|244.09|244.22|244.14|244.17|244.09|33
1764579360000|2025-12-01 08:56:00|244.12|244.04|244.17|244.09|244.17|244.09|244.12|244.04|24
1764579370000|2025-12-01 08:56:10|244.12|244.04|244.17|244.04|244.17|244.04|244.12|244.04|6
1764579380000|2025-12-01 08:56:20|244.12|243.99|244.12|243.99|244.12|243.99|244.12|243.99|5
1764579390000|2025-12-01 08:56:30|244.07||244.07||244.12||244.07||0
1764579400000|2025-12-01 08:56:40|||||||||2
1764579410000|2025-12-01 08:56:50||243.94||243.94||243.94||243.94|19
1764579420000|2025-12-01 08:57:00|244.02|243.89|243.97|243.84|244.07|243.89|243.97|243.84|13
1764579430000|2025-12-01 08:57:10|243.92|243.79|243.92|243.84|243.92|243.84|243.92|243.79|36
1764579440000|2025-12-01 08:57:20|||||||||6
1764579450000|2025-12-01 08:57:30|243.87|243.79|243.87|243.74|243.87|243.79|243.87|243.74|14
1764579460000|2025-12-01 08:57:40|243.82||243.87||243.87||243.82||20
1764579470000|2025-12-01 08:57:50|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.74|12
1764579480000|2025-12-01 08:58:00|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|11
1764579490000|2025-12-01 08:58:10|||||||||1
1764579500000|2025-12-01 08:58:20|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|41
1764579510000|2025-12-01 08:58:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|30
1764579520000|2025-12-01 08:58:40|243.62|243.54|243.62|243.54|243.67|243.54|243.62|243.54|26
1764579530000|2025-12-01 08:58:50|||||||||7
1764579540000|2025-12-01 08:59:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|52
1764579550000|2025-12-01 08:59:10|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|33
1764579560000|2025-12-01 08:59:20|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|62
1764579570000|2025-12-01 08:59:30|243.57|243.49|243.57|243.44|243.57|243.49|243.52|243.44|17
1764579580000|2025-12-01 08:59:40||243.49||243.49||243.49||243.44|11
1764579590000|2025-12-01 08:59:50|243.52|243.44|243.52|243.44|243.52|243.49|243.52|243.44|3
1764579600000|2025-12-01 09:00:00|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|17
1764579610000|2025-12-01 09:00:10|243.52|243.44|243.52|243.44|243.52|243.49|243.52|243.44|25
1764579620000|2025-12-01 09:00:20|243.47|243.39|243.47|243.39|243.52|243.39|243.47|243.39|19
1764579630000|2025-12-01 09:00:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|2
1764579640000|2025-12-01 09:00:40|243.47|243.39|243.52|243.44|243.52|243.44|243.42|243.39|31
1764579650000|2025-12-01 09:00:50|243.47|243.39|243.52|243.44|243.52|243.44|243.47|243.39|4
1764579660000|2025-12-01 09:01:00|243.47|243.39|243.47|243.39|243.52|243.39|243.47|243.39|14
1764579670000|2025-12-01 09:01:10|243.52|243.44|243.52|243.44|243.57|243.49|243.52|243.44|25
1764579680000|2025-12-01 09:01:20|243.47|243.39|243.52|243.39|243.52|243.44|243.47|243.39|22
1764579690000|2025-12-01 09:01:30|243.42|243.29|243.42|243.34|243.42|243.34|243.42|243.29|215
1764579700000|2025-12-01 09:01:40|243.47|243.39|243.52|243.39|243.52|243.39|243.47|243.39|196
1764579710000|2025-12-01 09:01:50|243.47||243.47||243.52||243.47||15
1764579720000|2025-12-01 09:02:00|243.42|243.34|243.32|243.24|243.42|243.34|243.32|243.24|39
1764579730000|2025-12-01 09:02:10|243.37||243.32||243.37||243.32||16
1764579740000|2025-12-01 09:02:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|91
1764579750000|2025-12-01 09:02:30|243.32|243.24|243.42|243.29|243.42|243.29|243.32|243.24|110
1764579760000|2025-12-01 09:02:40||243.34||243.34||243.34||243.29|1
1764579770000|2025-12-01 09:02:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|10
1764579780000|2025-12-01 09:03:00|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|21
1764579790000|2025-12-01 09:03:10|||||||||1
1764579800000|2025-12-01 09:03:20|243.57|243.44|243.67|243.54|243.67|243.54|243.57|243.44|32
1764579810000|2025-12-01 09:03:30|243.72|243.59|243.77|243.69|243.77|243.69|243.72|243.59|15
1764579820000|2025-12-01 09:03:40|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|9
1764579830000|2025-12-01 09:03:50|243.72|243.64|243.67|243.54|243.72|243.64|243.67|243.54|21
1764579840000|2025-12-01 09:04:00|243.62|243.49|243.62|243.54|243.62|243.54|243.57|243.49|16
1764579850000|2025-12-01 09:04:10|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|11
1764579860000|2025-12-01 09:04:20|243.67||243.62||243.67||243.62||15
1764579870000|2025-12-01 09:04:30|243.67|243.59|243.72|243.59|243.72|243.59|243.67|243.59|6
1764579880000|2025-12-01 09:04:40|243.67||243.67||243.72||243.67||1
1764579890000|2025-12-01 09:04:50|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|9
1764579900000|2025-12-01 09:05:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|11
1764579910000|2025-12-01 09:05:10|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|257
1764579930000|2025-12-01 09:05:30|243.87|243.79|243.97|243.89|243.97|243.89|243.87|243.79|15
1764579940000|2025-12-01 09:05:40|243.92|243.84|243.92|243.84|243.97|243.89|243.92|243.84|31
1764579950000|2025-12-01 09:05:50|243.87|243.79|243.87|243.74|243.87|243.79|243.82|243.74|40
1764579960000|2025-12-01 09:06:00|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.79|11
1764579970000|2025-12-01 09:06:10||243.74||243.74||243.79||243.74|25
1764579980000|2025-12-01 09:06:20|243.82||243.82||243.87||243.82||6
1764579990000|2025-12-01 09:06:30|243.87|243.79|243.87|243.74|243.92|243.84|243.87|243.74|25
1764580000000|2025-12-01 09:06:40|243.92|243.79|243.87|243.79|243.92|243.84|243.87|243.79|14
1764580010000|2025-12-01 09:06:50|243.92||243.87||243.92||243.87||8
1764580020000|2025-12-01 09:07:00|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|11
1764580030000|2025-12-01 09:07:10|243.92|243.74|243.92|243.84|243.92|243.84|243.92|243.74|6
1764580040000|2025-12-01 09:07:20|243.87|243.79|243.87|243.79|243.92|243.79|243.87|243.79|5
1764580050000|2025-12-01 09:07:30|||||||||9
1764580060000|2025-12-01 09:07:40|243.92|243.84|243.92|243.79|243.92|243.84|243.92|243.79|10
1764580070000|2025-12-01 09:07:50||243.84||243.84||243.84||243.84|1
1764580080000|2025-12-01 09:08:00|243.87|243.79|243.92|243.84|243.97|243.89|243.87|243.79|34
1764580090000|2025-12-01 09:08:10|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|4
1764580100000|2025-12-01 09:08:20||243.84||243.89||243.89||243.84|14
1764580110000|2025-12-01 09:08:30|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|5
1764580120000|2025-12-01 09:08:40|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|61
1764580130000|2025-12-01 09:08:50|243.97|243.89|243.92|243.84|243.97|243.89|243.92|243.84|33
1764580140000|2025-12-01 09:09:00|243.97|243.89|243.97|243.89|243.97|243.89|243.92|243.84|12
1764580150000|2025-12-01 09:09:10|243.92|243.84|243.92|243.84|243.97|243.84|243.92|243.84|2
1764580160000|2025-12-01 09:09:20|243.97|243.79|243.87|243.79|243.97|243.79|243.87|243.79|28
1764580170000|2025-12-01 09:09:30|||||||||18
1764580180000|2025-12-01 09:09:40|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|2
1764580190000|2025-12-01 09:09:50|||||||||7
1764580200000|2025-12-01 09:10:00|243.82|243.74|243.82|243.74|243.82|243.74|243.77|243.69|30
1764580210000|2025-12-01 09:10:10|243.77|243.69|243.82|243.69|243.82|243.69|243.77|243.69|15
1764580220000|2025-12-01 09:10:20|243.77||243.82||243.82||243.77||8
1764580230000|2025-12-01 09:10:30|243.77|243.74|243.82|243.74|243.82|243.74|243.77|243.69|6
1764580240000|2025-12-01 09:10:40|243.77|243.69|243.77|243.69|243.82|243.74|243.77|243.69|5
1764580250000|2025-12-01 09:10:50|||||||||7
1764580260000|2025-12-01 09:11:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|26
1764580270000|2025-12-01 09:11:10|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|39
1764580280000|2025-12-01 09:11:20|||||||||3
1764580290000|2025-12-01 09:11:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|29
1764580300000|2025-12-01 09:11:40|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|20
1764580320000|2025-12-01 09:12:00|||||||||5
1764580330000|2025-12-01 09:12:10|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|16
1764580350000|2025-12-01 09:12:30|243.72||243.72||243.72||243.72||17
1764580360000|2025-12-01 09:12:40||243.64||243.64||243.64||243.64|0
1764580370000|2025-12-01 09:12:50|||||||||8
1764580380000|2025-12-01 09:13:00||243.59||243.64||243.64||243.59|12
1764580390000|2025-12-01 09:13:10||243.59||243.64||243.64||243.59|7
1764580400000|2025-12-01 09:13:20|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|9
1764580410000|2025-12-01 09:13:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|24
1764580420000|2025-12-01 09:13:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|4
1764580430000|2025-12-01 09:13:50|243.62|243.54|243.62|243.54|243.62|243.59|243.62|243.54|17
1764580440000|2025-12-01 09:14:00|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|6
1764580450000|2025-12-01 09:14:10|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|6
1764580460000|2025-12-01 09:14:20|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|21
1764580470000|2025-12-01 09:14:30|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|7
1764580480000|2025-12-01 09:14:40||243.49||243.49||243.49||243.49|16
1764580490000|2025-12-01 09:14:50|243.57||243.57||243.57||243.57||4
1764580500000|2025-12-01 09:15:00|243.52|243.44|243.57|243.44|243.57|243.44|243.52|243.44|59
1764580510000|2025-12-01 09:15:10|243.62|243.49|243.62|243.49|243.62|243.54|243.62|243.49|14
1764580520000|2025-12-01 09:15:20|243.57|243.54|243.67|243.54|243.67|243.54|243.57|243.54|6
1764580530000|2025-12-01 09:15:30|243.62||243.62||243.62||243.62||10
1764580550000|2025-12-01 09:15:50|243.57|243.49|243.57|243.49|243.57|243.54|243.57|243.49|20
1764580560000|2025-12-01 09:16:00|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|11
1764580570000|2025-12-01 09:16:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|12
1764580580000|2025-12-01 09:16:20|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|38
1764580590000|2025-12-01 09:16:30|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|11
1764580600000|2025-12-01 09:16:40|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.39|0
1764580610000|2025-12-01 09:16:50|||||||||7
1764580620000|2025-12-01 09:17:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|4
1764580630000|2025-12-01 09:17:10|243.32|243.29|243.32|243.24|243.32|243.34|243.32|243.19|16
1764580640000|2025-12-01 09:17:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|8
1764580650000|2025-12-01 09:17:30|243.32|243.24|243.32|243.19|243.32|243.29|243.32|243.19|25
1764580660000|2025-12-01 09:17:40|243.27|243.14|243.27|243.14|243.32|243.14|243.22|243.14|6
1764580670000|2025-12-01 09:17:50|243.22||243.22||243.27||243.22||4
1764580680000|2025-12-01 09:18:00||243.09||243.14||243.14||243.09|13
1764580700000|2025-12-01 09:18:20|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.04|21
1764580710000|2025-12-01 09:18:30|243.12|243.04|243.12|243.04|243.17|243.04|243.12|242.99|29
1764580720000|2025-12-01 09:18:40|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|26
1764580730000|2025-12-01 09:18:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|13
1764580740000|2025-12-01 09:19:00|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|8
1764580750000|2025-12-01 09:19:10|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|16
1764580760000|2025-12-01 09:19:20|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.19|5
1764580770000|2025-12-01 09:19:30|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|3
1764580780000|2025-12-01 09:19:40|243.27||243.22||243.27||243.22||2
1764580790000|2025-12-01 09:19:50|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|24
1764580810000|2025-12-01 09:20:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|22
1764580820000|2025-12-01 09:20:20|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|3
1764580830000|2025-12-01 09:20:30|||||||||3
1764580840000|2025-12-01 09:20:40|243.37||243.32||243.37||243.32||18
1764580850000|2025-12-01 09:20:50|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.24|3
1764580860000|2025-12-01 09:21:00||243.24||243.24||243.24||243.24|1
1764580870000|2025-12-01 09:21:10|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.24|14
1764580880000|2025-12-01 09:21:20|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|39
1764580890000|2025-12-01 09:21:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.29|18
1764580900000|2025-12-01 09:21:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|7
1764580910000|2025-12-01 09:21:50|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|3
1764580920000|2025-12-01 09:22:00|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|19
1764580930000|2025-12-01 09:22:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|14
1764580940000|2025-12-01 09:22:20|243.52|243.44|243.52|243.39|243.52|243.44|243.47|243.39|3
1764580950000|2025-12-01 09:22:30|243.47|243.44|243.47|243.39|243.52|243.44|243.47|243.39|6
1764580960000|2025-12-01 09:22:40|243.52|243.44|243.52|243.39|243.52|243.44|243.47|243.39|9
1764580970000|2025-12-01 09:22:50|243.47|243.34|243.47|243.39|243.47|243.39|243.47|243.34|31
1764580980000|2025-12-01 09:23:00|243.42|243.34|243.42|243.34|243.47|243.34|243.37|243.29|3
1764580990000|2025-12-01 09:23:10|243.47|243.39|243.47|243.34|243.47|243.39|243.42|243.34|8
1764581000000|2025-12-01 09:23:20|243.52|243.39|243.52|243.44|243.52|243.44|243.52|243.39|1
1764581010000|2025-12-01 09:23:30|||||||||19
1764581020000|2025-12-01 09:23:40|243.47|243.39|243.52|243.39|243.52|243.44|243.47|243.39|6
1764581030000|2025-12-01 09:23:50||243.44||243.44||243.44||243.39|0
1764581040000|2025-12-01 09:24:00|243.57|243.49|243.62|243.49|243.62|243.49|243.57|243.49|18
1764581050000|2025-12-01 09:24:10|243.57||243.57||243.57||243.57||2
1764581060000|2025-12-01 09:24:20|243.62|243.54|243.62|243.54|243.62|243.54|243.57|243.49|21
1764581070000|2025-12-01 09:24:30|243.67|243.59|243.67|243.54|243.67|243.59|243.62|243.54|9
1764581080000|2025-12-01 09:24:40|243.62|243.59|243.62|243.54|243.67|243.59|243.62|243.54|5
1764581090000|2025-12-01 09:24:50|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|13
1764581100000|2025-12-01 09:25:00|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|9
1764581110000|2025-12-01 09:25:10|243.67|243.49|243.62|243.54|243.67|243.54|243.57|243.49|20
1764581120000|2025-12-01 09:25:20|243.67|243.49|243.67|243.54|243.67|243.54|243.67|243.49|20
1764581130000|2025-12-01 09:25:30|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.59|1
1764581140000|2025-12-01 09:25:40|243.72|243.54|243.72|243.64|243.72|243.64|243.67|243.54|15
1764581150000|2025-12-01 09:25:50|||||||||1
1764581160000|2025-12-01 09:26:00|243.67|243.59|243.72|243.59|243.72|243.59|243.67|243.59|5
1764581170000|2025-12-01 09:26:10|243.67|243.64|243.72|243.64|243.72|243.64|243.67|243.64|8
1764581200000|2025-12-01 09:26:40|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.69|56
1764581210000|2025-12-01 09:26:50|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.69|25
1764581220000|2025-12-01 09:27:00|243.77|243.69|243.87|243.74|243.87|243.79|243.77|243.69|7
1764581230000|2025-12-01 09:27:10|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.74|12
1764581240000|2025-12-01 09:27:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|8
1764581250000|2025-12-01 09:27:30|243.87|243.79|243.87|243.74|243.87|243.79|243.87|243.74|3
1764581260000|2025-12-01 09:27:40||243.79||243.79||243.79||243.74|4
1764581270000|2025-12-01 09:27:50|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|2
1764581280000|2025-12-01 09:28:00||243.74||243.74||243.79||243.74|4
1764581290000|2025-12-01 09:28:10|243.92|243.79|243.92|243.84|243.92|243.84|243.92|243.79|2
1764581300000|2025-12-01 09:28:20|||||||||2
1764581310000|2025-12-01 09:28:30|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.84|8
1764581320000|2025-12-01 09:28:40|243.92|243.84|243.92|243.84|243.97|243.84|243.92|243.84|21
1764581330000|2025-12-01 09:28:50|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.84|1
1764581340000|2025-12-01 09:29:00|243.92|243.84|243.97|243.84|243.97|243.89|243.92|243.84|0
1764581350000|2025-12-01 09:29:10|243.92||243.92||243.92||243.92||26
1764581370000|2025-12-01 09:29:30|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|4
1764581380000|2025-12-01 09:29:40|||||||||15
1764581390000|2025-12-01 09:29:50|||||||||2
1764581400000|2025-12-01 09:30:00|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|2
1764581410000|2025-12-01 09:30:10|243.77|243.69|243.77|243.69|243.77|243.74|243.77|243.69|3
1764581420000|2025-12-01 09:30:20|243.82|243.64|243.72|243.64|243.82|243.64|243.72|243.64|8
1764581430000|2025-12-01 09:30:30|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|5
1764581450000|2025-12-01 09:30:50|||||||||7
1764581470000|2025-12-01 09:31:10|||||||||2
1764581480000|2025-12-01 09:31:20|243.82||243.77||243.82||243.77||11
1764581490000|2025-12-01 09:31:30|243.72|243.64|243.72|243.64|243.77|243.64|243.72|243.64|6
1764581500000|2025-12-01 09:31:40|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.64|3
1764581510000|2025-12-01 09:31:50|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|3
1764581520000|2025-12-01 09:32:00|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|44
1764581530000|2025-12-01 09:32:10|243.67|243.59|243.67|243.59|243.67|243.59|243.62|243.54|46
1764581540000|2025-12-01 09:32:20|||||||||1
1764581550000|2025-12-01 09:32:30|243.62|243.54|243.62|243.54|243.67|243.54|243.62|243.54|8
1764581560000|2025-12-01 09:32:40|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|0
1764581570000|2025-12-01 09:32:50||243.54||243.54||243.54||243.54|0
1764581580000|2025-12-01 09:33:00|243.62|243.49|243.62|243.54|243.67|243.54|243.62|243.49|4
1764581590000|2025-12-01 09:33:10|243.67|243.49|243.62|243.54|243.67|243.54|243.57|243.49|10
1764581600000|2025-12-01 09:33:20|243.67||243.67||243.67||243.62||11
1764581610000|2025-12-01 09:33:30|243.72|243.59|243.67|243.59|243.72|243.59|243.67|243.59|4
1764581620000|2025-12-01 09:33:40|243.72||243.67||243.72||243.67||0
1764581630000|2025-12-01 09:33:50|243.72|243.64|243.72|243.59|243.72|243.64|243.67|243.59|2
1764581640000|2025-12-01 09:34:00||243.64||243.64||243.64||243.64|0
1764581650000|2025-12-01 09:34:10|243.77||243.72||243.77||243.72||7
1764581660000|2025-12-01 09:34:20|243.77|243.59|243.67|243.59|243.77|243.59|243.67|243.59|1
1764581670000|2025-12-01 09:34:30|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|43
1764581690000|2025-12-01 09:34:50|243.77|243.69|243.82|243.69|243.82|243.69|243.77|243.69|9
1764581700000|2025-12-01 09:35:00|243.77|243.74|243.82|243.69|243.82|243.74|243.77|243.69|3
1764581710000|2025-12-01 09:35:10|243.77|243.74|243.77|243.69|243.77|243.74|243.77|243.69|11
1764581720000|2025-12-01 09:35:20|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|13
1764581730000|2025-12-01 09:35:30|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|4
1764581750000|2025-12-01 09:35:50|243.62|243.54|243.72|243.59|243.72|243.59|243.62|243.54|45
1764581760000|2025-12-01 09:36:00|243.67|243.64|243.67|243.59|243.67|243.64|243.67|243.59|31
1764581770000|2025-12-01 09:36:10|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|27
1764581780000|2025-12-01 09:36:20|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|1
1764581790000|2025-12-01 09:36:30|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|0
1764581800000|2025-12-01 09:36:40|243.77||243.77||243.77||243.72||0
1764581810000|2025-12-01 09:36:50|243.72|243.69|243.72|243.64|243.77|243.69|243.72|243.64|1
1764581820000|2025-12-01 09:37:00|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|0
1764581830000|2025-12-01 09:37:10|243.77||243.77||243.77||243.72||5
1764581840000|2025-12-01 09:37:20|243.72||243.72||243.77||243.72||1
1764581850000|2025-12-01 09:37:30|243.77||243.72||243.77||243.72||38
1764581860000|2025-12-01 09:37:40|243.67|243.59|243.72|243.59|243.72|243.64|243.67|243.59|0
1764581870000|2025-12-01 09:37:50|243.77|243.64|243.72|243.64|243.77|243.69|243.72|243.64|5
1764581880000|2025-12-01 09:38:00|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.69|1507
1764581890000|2025-12-01 09:38:10|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|4
1764581900000|2025-12-01 09:38:20|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.69|2
1764581910000|2025-12-01 09:38:30|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|24
1764581920000|2025-12-01 09:38:40|243.62|243.54|243.67|243.54|243.67|243.59|243.62|243.54|75
1764581930000|2025-12-01 09:38:50|243.62||243.62||243.62||243.62||0
1764581940000|2025-12-01 09:39:00||243.49||243.54||243.54||243.49|4
1764581950000|2025-12-01 09:39:10|243.57|243.49|243.57|243.44|243.62|243.54|243.52|243.44|17
1764581960000|2025-12-01 09:39:20|243.52|243.39|243.52|243.44|243.57|243.44|243.52|243.39|9
1764581970000|2025-12-01 09:39:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|11
1764581980000|2025-12-01 09:39:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|7
1764581990000|2025-12-01 09:39:50|243.57||243.52||243.57||243.52||1
1764582000000|2025-12-01 09:40:00|243.57|243.39|243.47|243.39|243.57|243.39|243.47|243.39|12
1764582010000|2025-12-01 09:40:10|243.52|243.34|243.42|243.34|243.52|243.34|243.42|243.34|8
1764582020000|2025-12-01 09:40:20|243.37|243.29|243.42|243.29|243.42|243.29|243.37|243.29|10
1764582030000|2025-12-01 09:40:30|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.34|5
1764582040000|2025-12-01 09:40:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|0
1764582050000|2025-12-01 09:40:50|243.42||243.37||243.42||243.37||30
1764582060000|2025-12-01 09:41:00|243.42||243.37||243.42||243.37||5
1764582080000|2025-12-01 09:41:20|||||||||49
1764582090000|2025-12-01 09:41:30||243.24||243.29||243.29||243.24|42
1764582100000|2025-12-01 09:41:40||243.24||243.29||243.29||243.24|0
1764582110000|2025-12-01 09:41:50||243.24||243.29||243.29||243.24|9
1764582120000|2025-12-01 09:42:00|243.32|243.24|243.32|243.24|243.32|243.29|243.32|243.24|1
1764582130000|2025-12-01 09:42:10|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.29|6
1764582140000|2025-12-01 09:42:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|27
1764582160000|2025-12-01 09:42:40|||||||||2
1764582180000|2025-12-01 09:43:00|243.47|243.39|243.52|243.44|243.52|243.44|243.47|243.39|176
1764582190000|2025-12-01 09:43:10||243.39||243.44||243.44||243.39|90
1764582200000|2025-12-01 09:43:20|243.47|243.39|243.47|243.39|243.52|243.39|243.47|243.39|2
1764582220000|2025-12-01 09:43:40||243.34||243.39||243.39||243.34|0
1764582240000|2025-12-01 09:44:00|||||||||17
1764582250000|2025-12-01 09:44:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|6
1764582260000|2025-12-01 09:44:20|243.47|243.39|243.37|243.29|243.47|243.39|243.37|243.29|39
1764582270000|2025-12-01 09:44:30|243.42|243.34|243.47|243.39|243.47|243.39|243.37|243.34|30
1764582290000|2025-12-01 09:44:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|30
1764582300000|2025-12-01 09:45:00|||||||||17
1764582310000|2025-12-01 09:45:10|243.57|243.49|243.47|243.39|243.57|243.49|243.47|243.39|14
1764582320000|2025-12-01 09:45:20|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|8
1764582330000|2025-12-01 09:45:30|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|7
1764582340000|2025-12-01 09:45:40|243.37|243.29|243.37|243.29|243.42|243.34|243.37|243.29|21
1764582350000|2025-12-01 09:45:50|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|6
1764582360000|2025-12-01 09:46:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|19
1764582370000|2025-12-01 09:46:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|36
1764582380000|2025-12-01 09:46:20|243.32|243.24|243.22|243.14|243.32|243.24|243.22|243.14|104
1764582390000|2025-12-01 09:46:30|243.17|243.09|243.22|243.09|243.22|243.09|243.12|243.04|85
1764582400000|2025-12-01 09:46:40||243.14||243.14||243.14||243.14|0
1764582410000|2025-12-01 09:46:50|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|4
1764582420000|2025-12-01 09:47:00|243.22|243.14|243.22|243.14|243.27|243.19|243.17|243.09|24
1764582430000|2025-12-01 09:47:10|243.27||243.22||243.27||243.22||12
1764582440000|2025-12-01 09:47:20|243.27|243.19|243.27|243.14|243.27|243.19|243.22|243.14|16
1764582450000|2025-12-01 09:47:30|243.22|243.19|243.22|243.14|243.27|243.19|243.22|243.14|13
1764582470000|2025-12-01 09:47:50|||||||||1
1764582490000|2025-12-01 09:48:10|243.27|243.09|243.22|243.09|243.27|243.09|243.17|243.09|102
1764582500000|2025-12-01 09:48:20|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.14|19
1764582510000|2025-12-01 09:48:30||243.09||243.14||243.14||243.09|6
1764582520000|2025-12-01 09:48:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|8
1764582530000|2025-12-01 09:48:50|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|9
1764582540000|2025-12-01 09:49:00|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|103
1764582550000|2025-12-01 09:49:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|2
1764582560000|2025-12-01 09:49:20|243.27||243.27||243.27||243.27||7
1764582570000|2025-12-01 09:49:30|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.04|27
1764582580000|2025-12-01 09:49:40|243.17|243.09|243.12|243.04|243.17|243.09|243.12|243.04|15
1764582590000|2025-12-01 09:49:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|3
1764582600000|2025-12-01 09:50:00|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|2
1764582610000|2025-12-01 09:50:10|||||||||2
1764582620000|2025-12-01 09:50:20|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|2
1764582630000|2025-12-01 09:50:30|||||||||8
1764582640000|2025-12-01 09:50:40|||||||||1
1764582650000|2025-12-01 09:50:50|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.94|16
1764582660000|2025-12-01 09:51:00|243.12|243.04|243.17|243.09|243.22|243.14|243.12|243.04|19
1764582690000|2025-12-01 09:51:30|243.22||243.22||243.22||243.22||8
1764582700000|2025-12-01 09:51:40||243.14||243.14||243.14||243.14|0
1764582710000|2025-12-01 09:51:50|243.12|243.04|243.12|242.99|243.12|243.04|243.07|242.99|17
1764582720000|2025-12-01 09:52:00|243.07||243.07||243.12||243.07||7
1764582730000|2025-12-01 09:52:10|243.02|242.94|243.02|242.94|243.07|242.94|243.02|242.94|10
1764582740000|2025-12-01 09:52:20|||||||||14
1764582750000|2025-12-01 09:52:30||242.89||242.89||242.89||242.89|52
1764582760000|2025-12-01 09:52:40|243.07|242.94|243.07|242.94|243.07|242.94|243.07|242.89|15
1764582770000|2025-12-01 09:52:50||242.99||242.99||242.99||242.99|0
1764582780000|2025-12-01 09:53:00|243.12|243.04|243.02|242.94|243.12|243.04|243.02|242.94|17
1764582790000|2025-12-01 09:53:10|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.79|58
1764582800000|2025-12-01 09:53:20|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|9
1764582810000|2025-12-01 09:53:30|242.97||242.92||242.97||242.92||0
1764582820000|2025-12-01 09:53:40|242.97|242.79|242.87|242.79|242.97|242.84|242.87|242.74|8
1764582830000|2025-12-01 09:53:50|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|4
1764582840000|2025-12-01 09:54:00|242.87||242.87||242.92||242.87||4
1764582850000|2025-12-01 09:54:10|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|18
1764582860000|2025-12-01 09:54:20||242.74||242.74||242.74||242.74|4
1764582870000|2025-12-01 09:54:30|242.82|242.79|242.82|242.74|242.87|242.79|242.82|242.74|3
1764582880000|2025-12-01 09:54:40|242.77|242.69|242.82|242.69|242.82|242.69|242.77|242.69|72
1764582890000|2025-12-01 09:54:50|242.77||242.77||242.77||242.77||16
1764582900000|2025-12-01 09:55:00|242.82|242.64|242.77|242.64|242.82|242.64|242.72|242.64|31
1764582910000|2025-12-01 09:55:10|242.72|242.59|242.72|242.64|242.77|242.64|242.72|242.59|0
1764582920000|2025-12-01 09:55:20|242.67|242.59|242.77|242.69|242.77|242.69|242.67|242.59|12
1764582940000|2025-12-01 09:55:40|242.82|242.74|242.87|242.74|242.87|242.74|242.77|242.69|19
1764582950000|2025-12-01 09:55:50|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.74|17
1764582960000|2025-12-01 09:56:00|242.82|242.74|242.87|242.79|242.92|242.79|242.82|242.74|19
1764582970000|2025-12-01 09:56:10|242.92||242.87||242.92||242.87||0
1764582980000|2025-12-01 09:56:20|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|14
1764583000000|2025-12-01 09:56:40|242.97|242.89|242.97|242.84|242.97|242.89|242.92|242.84|5
1764583010000|2025-12-01 09:56:50||242.89||242.89||242.89||242.84|9
1764583020000|2025-12-01 09:57:00|242.92|242.84|242.87|242.79|242.97|242.84|242.87|242.79|26
1764583030000|2025-12-01 09:57:10|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|20
1764583040000|2025-12-01 09:57:20||242.84||242.89||242.89||242.84|0
1764583050000|2025-12-01 09:57:30|||||||||1
1764583060000|2025-12-01 09:57:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|43
1764583070000|2025-12-01 09:57:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|0
1764583080000|2025-12-01 09:58:00|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|4
1764583090000|2025-12-01 09:58:10|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|4
1764583100000|2025-12-01 09:58:20|242.87||242.87||242.92||242.87||8
1764583120000|2025-12-01 09:58:40|242.92|242.84|242.97|242.84|242.97|242.84|242.92|242.84|22
1764583130000|2025-12-01 09:58:50|242.92||242.92||242.97||242.92||0
1764583140000|2025-12-01 09:59:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|19
1764583150000|2025-12-01 09:59:10|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.84|16
1764583160000|2025-12-01 09:59:20||242.79||242.79||242.84||242.79|8
1764583170000|2025-12-01 09:59:30||242.84||242.84||242.84||242.84|0
1764583180000|2025-12-01 09:59:40|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|5
1764583190000|2025-12-01 09:59:50|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|4
1764583200000|2025-12-01 10:00:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|6
1764583210000|2025-12-01 10:00:10||242.84||242.89||242.89||242.84|5
1764583220000|2025-12-01 10:00:20|242.92|242.84|242.87|242.79|242.97|242.89|242.87|242.79|1
1764583230000|2025-12-01 10:00:30|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|27
1764583240000|2025-12-01 10:00:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|6
1764583250000|2025-12-01 10:00:50||242.79||242.84||242.84||242.79|2
1764583260000|2025-12-01 10:01:00|242.77|242.79|242.82|242.69|242.82|242.84|242.77|242.69|61
1764583270000|2025-12-01 10:01:10|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.74|4
1764583280000|2025-12-01 10:01:20|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.79|50
1764583290000|2025-12-01 10:01:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|1
1764583300000|2025-12-01 10:01:40||242.79||242.79||242.79||242.79|1
1764583310000|2025-12-01 10:01:50|242.87||242.92||242.92||242.87||2
1764583320000|2025-12-01 10:02:00|242.87|242.84|242.97|242.84|242.97|242.89|242.87|242.79|8
1764583330000|2025-12-01 10:02:10|242.92|242.89|242.97|242.89|242.97|242.89|242.92|242.84|6
1764583340000|2025-12-01 10:02:20|242.92|242.84|242.92|242.84|242.92|242.89|242.92|242.84|25
1764583350000|2025-12-01 10:02:30|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|20
1764583360000|2025-12-01 10:02:40|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|1
1764583370000|2025-12-01 10:02:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|1
1764583380000|2025-12-01 10:03:00|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|10
1764583390000|2025-12-01 10:03:10|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|16
1764583400000|2025-12-01 10:03:20||242.89||242.94||242.94||242.89|4
1764583410000|2025-12-01 10:03:30||242.89||242.94||242.94||242.89|0
1764583430000|2025-12-01 10:03:50|||||||||14
1764583440000|2025-12-01 10:04:00|243.07|242.84|242.97|242.89|243.07|242.89|242.97|242.84|64
1764583450000|2025-12-01 10:04:10|243.02|242.84|243.02|242.94|243.02|242.94|243.02|242.84|80
1764583460000|2025-12-01 10:04:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|3
1764583470000|2025-12-01 10:04:30|243.02|242.94|243.07|242.99|243.07|242.99|243.02|242.94|13
1764583480000|2025-12-01 10:04:40|243.12|242.94|243.12|243.04|243.12|243.04|243.07|242.94|59
1764583490000|2025-12-01 10:04:50|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|7
1764583500000|2025-12-01 10:05:00||243.04||243.09||243.09||243.04|6
1764583520000|2025-12-01 10:05:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|14
1764583530000|2025-12-01 10:05:30||243.09||243.14||243.14||243.09|47
1764583540000|2025-12-01 10:05:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|12
1764583560000|2025-12-01 10:06:00|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|23
1764583580000|2025-12-01 10:06:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|11
1764583590000|2025-12-01 10:06:30||243.14||243.14||243.19||243.14|3
1764583600000|2025-12-01 10:06:40|243.22|243.19|243.22|243.14|243.22|243.19|243.22|243.14|1
1764583620000|2025-12-01 10:07:00|243.27|243.19|243.32|243.19|243.32|243.19|243.27|243.19|11
1764583630000|2025-12-01 10:07:10|243.27|243.14|243.27|243.14|243.27|243.19|243.27|243.14|16
1764583640000|2025-12-01 10:07:20|243.32|243.19|243.37|243.29|243.37|243.29|243.32|243.19|7
1764583650000|2025-12-01 10:07:30|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|6
1764583670000|2025-12-01 10:07:50|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|7
1764583680000|2025-12-01 10:08:00|||||||||2
1764583690000|2025-12-01 10:08:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.34|33
1764583700000|2025-12-01 10:08:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|6
1764583710000|2025-12-01 10:08:30||243.39||243.44||243.44||243.39|2
1764583720000|2025-12-01 10:08:40|||||||||11
1764583730000|2025-12-01 10:08:50|243.57|243.49|243.47|243.39|243.57|243.49|243.47|243.39|61
1764583740000|2025-12-01 10:09:00|243.52|243.44|243.52|243.39|243.52|243.44|243.52|243.39|35
1764583750000|2025-12-01 10:09:10|243.47|243.44|243.47|243.39|243.52|243.44|243.47|243.39|3
1764583780000|2025-12-01 10:09:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|11
1764583790000|2025-12-01 10:09:50|243.57|243.39|243.57|243.44|243.57|243.49|243.57|243.39|4
1764583800000|2025-12-01 10:10:00|243.52|243.49|243.52|243.44|243.52|243.49|243.52|243.44|0
1764583810000|2025-12-01 10:10:10|243.47|243.39|243.47|243.39|243.47|243.44|243.47|243.39|6
1764583820000|2025-12-01 10:10:20|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|6
1764583830000|2025-12-01 10:10:30|243.62|243.54|243.67|243.59|243.67|243.59|243.62|243.54|2
1764583840000|2025-12-01 10:10:40|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|80
1764583860000|2025-12-01 10:11:00|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|27
1764583870000|2025-12-01 10:11:10||243.54||243.54||243.54||243.49|4
1764583890000|2025-12-01 10:11:30|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|9
1764583900000|2025-12-01 10:11:40|243.72||243.72||243.72||243.67||4
1764583910000|2025-12-01 10:11:50|243.67|243.64|243.77|243.69|243.77|243.69|243.67|243.64|13
1764583920000|2025-12-01 10:12:00|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|6
1764583930000|2025-12-01 10:12:10||243.69||243.74||243.74||243.69|2
1764583940000|2025-12-01 10:12:20||243.69||243.74||243.74||243.69|6
1764583950000|2025-12-01 10:12:30|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|7
1764583960000|2025-12-01 10:12:40|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|5
1764583970000|2025-12-01 10:12:50||243.79||243.84||243.84||243.79|12
1764583980000|2025-12-01 10:13:00|||||||||4
1764583990000|2025-12-01 10:13:10|||||||||4
1764584000000|2025-12-01 10:13:20|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|3
1764584020000|2025-12-01 10:13:40|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|13
1764584030000|2025-12-01 10:13:50|||||||||2
1764584040000|2025-12-01 10:14:00||243.84||243.89||243.89||243.84|4
1764584050000|2025-12-01 10:14:10|243.92|243.84|243.97|243.84|243.97|243.84|243.92|243.84|18
1764584060000|2025-12-01 10:14:20||243.89||243.89||243.89||243.84|0
1764584070000|2025-12-01 10:14:30|||||||||5
1764584080000|2025-12-01 10:14:40|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.89|1
1764584090000|2025-12-01 10:14:50|243.97|243.89|244.02|243.89|244.02|243.94|243.97|243.89|3
1764584100000|2025-12-01 10:15:00|244.07|243.94|244.07|243.94|244.07|243.94|244.07|243.89|11
1764584110000|2025-12-01 10:15:10||243.99||243.99||243.99||243.94|5
1764584120000|2025-12-01 10:15:20|244.02|243.94|243.97|243.84|244.02|243.99|243.97|243.84|42
1764584130000|2025-12-01 10:15:30|243.92||243.92||243.92||243.92||0
1764584140000|2025-12-01 10:15:40|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|7
1764584150000|2025-12-01 10:15:50|||||||||1
1764584160000|2025-12-01 10:16:00|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.69|2
1764584170000|2025-12-01 10:16:10||243.69||243.74||243.74||243.69|10
1764584180000|2025-12-01 10:16:20|243.77|243.69|243.77|243.69|243.77|243.74|243.77|243.69|4
1764584190000|2025-12-01 10:16:30||243.64||243.64||243.69||243.64|4
1764584200000|2025-12-01 10:16:40|243.72|243.69|243.72|243.64|243.77|243.69|243.72|243.64|2
1764584210000|2025-12-01 10:16:50|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|8
1764584220000|2025-12-01 10:17:00|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|29
1764584230000|2025-12-01 10:17:10|||||||||1
1764584240000|2025-12-01 10:17:20|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.54|25
1764584250000|2025-12-01 10:17:30||243.49||243.54||243.54||243.49|5
1764584260000|2025-12-01 10:17:40|243.57|243.49|243.57|243.49|243.62|243.49|243.57|243.49|1
1764584290000|2025-12-01 10:18:10|243.62|243.54|243.62|243.49|243.67|243.54|243.62|243.49|18
1764584300000|2025-12-01 10:18:20|243.57|243.54|243.62|243.49|243.62|243.54|243.57|243.49|0
1764584310000|2025-12-01 10:18:30|243.57||243.57||243.62||243.57||0
1764584320000|2025-12-01 10:18:40|243.52|243.44|243.57|243.44|243.57|243.49|243.52|243.44|5
1764584330000|2025-12-01 10:18:50|243.62|243.49|243.62|243.49|243.62|243.54|243.62|243.49|4
1764584340000|2025-12-01 10:19:00||243.54||243.49||243.54||243.49|4
1764584350000|2025-12-01 10:19:10|243.57|243.54|243.57|243.49|243.62|243.54|243.57|243.49|0
1764584360000|2025-12-01 10:19:20|243.62|243.44|243.52|243.44|243.62|243.44|243.52|243.44|1
1764584380000|2025-12-01 10:19:40|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|9
1764584390000|2025-12-01 10:19:50|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|13
1764584400000|2025-12-01 10:20:00||243.54||243.54||243.54||243.54|0
1764584410000|2025-12-01 10:20:10|243.67|243.59|243.67|243.54|243.67|243.59|243.62|243.54|5
1764584420000|2025-12-01 10:20:20||243.59||243.59||243.59||243.59|0
1764584440000|2025-12-01 10:20:40||243.54||243.59||243.59||243.54|2
1764584460000|2025-12-01 10:21:00||243.54||243.59||243.59||243.54|6
1764584470000|2025-12-01 10:21:10||243.54||243.54||243.59||243.54|6
1764584480000|2025-12-01 10:21:20||243.59||243.59||243.59||243.54|0
1764584490000|2025-12-01 10:21:30|243.62|243.54|243.57|243.49|243.62|243.54|243.57|243.49|5
1764584500000|2025-12-01 10:21:40|243.62|243.54|243.67|243.54|243.67|243.59|243.62|243.54|22
1764584510000|2025-12-01 10:21:50|243.62|243.49|243.62|243.49|243.62|243.49|243.57|243.49|10
1764584520000|2025-12-01 10:22:00|243.57||243.57||243.57||243.57||0
1764584530000|2025-12-01 10:22:10|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|13
1764584540000|2025-12-01 10:22:20|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|0
1764584550000|2025-12-01 10:22:30|243.52|243.44|243.57|243.44|243.57|243.49|243.52|243.44|7
1764584560000|2025-12-01 10:22:40|243.52|243.49|243.52|243.44|243.52|243.49|243.52|243.44|0
1764584570000|2025-12-01 10:22:50|243.57|243.49|243.62|243.49|243.62|243.49|243.57|243.49|12
1764584580000|2025-12-01 10:23:00|243.57|243.54|243.57|243.49|243.57|243.54|243.57|243.49|4
1764584600000|2025-12-01 10:23:20|243.62|243.54|243.62|243.49|243.62|243.54|243.57|243.49|4
1764584610000|2025-12-01 10:23:30|243.67|243.54|243.67|243.54|243.67|243.54|243.67|243.54|9
1764584620000|2025-12-01 10:23:40|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.59|0
1764584630000|2025-12-01 10:23:50||243.54||243.59||243.59||243.54|0
1764584640000|2025-12-01 10:24:00|243.62|243.54|243.67|243.54|243.67|243.59|243.62|243.54|3
1764584650000|2025-12-01 10:24:10|243.62||243.62||243.62||243.62||0
1764584660000|2025-12-01 10:24:20|243.67|243.49|243.62|243.49|243.67|243.49|243.62|243.49|13
1764584670000|2025-12-01 10:24:30|243.57|243.54|243.62|243.49|243.62|243.54|243.57|243.49|9
1764584680000|2025-12-01 10:24:40|243.57|243.54|243.57|243.49|243.62|243.54|243.57|243.49|12
1764584690000|2025-12-01 10:24:50|243.62|243.54|243.62|243.54|243.62|243.54|243.62|243.49|3
1764584700000|2025-12-01 10:25:00|243.57|243.49|243.57|243.49|243.57|243.49|243.52|243.44|43
1764584710000|2025-12-01 10:25:10|||||||||4
1764584720000|2025-12-01 10:25:20|243.62|243.54|243.62|243.49|243.62|243.54|243.62|243.49|10
1764584730000|2025-12-01 10:25:30||243.54||243.49||243.54||243.49|4
1764584740000|2025-12-01 10:25:40||243.54||243.54||243.54||243.49|0
1764584750000|2025-12-01 10:25:50||243.49||243.54||243.54||243.49|0
1764584770000|2025-12-01 10:26:10||243.49||243.54||243.54||243.49|22
1764584780000|2025-12-01 10:26:20||243.49||243.54||243.54||243.49|0
1764584790000|2025-12-01 10:26:30|243.57|243.49|243.62|243.54|243.62|243.54|243.57|243.49|0
1764584800000|2025-12-01 10:26:40|||||||||11
1764584810000|2025-12-01 10:26:50|243.67||243.62||243.67||243.62||0
1764584830000|2025-12-01 10:27:10|243.57|243.49|243.57|243.49|243.57|243.54|243.57|243.49|10
1764584840000|2025-12-01 10:27:20|243.52|243.44|243.57|243.44|243.57|243.49|243.52|243.44|2
1764584850000|2025-12-01 10:27:30||243.49||243.49||243.49||243.49|0
1764584860000|2025-12-01 10:27:40|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|1
1764584870000|2025-12-01 10:27:50||243.44||243.49||243.49||243.44|0
1764584880000|2025-12-01 10:28:00|243.52|243.44|243.52|243.44|243.57|243.44|243.52|243.44|3
1764584930000|2025-12-01 10:28:50|243.57||243.57||243.57||243.57||25
1764584940000|2025-12-01 10:29:00|243.52|243.49|243.57|243.49|243.57|243.49|243.52|243.44|9
1764584960000|2025-12-01 10:29:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.39|1
1764584970000|2025-12-01 10:29:30|243.47|243.39|243.52|243.44|243.52|243.44|243.47|243.39|4
1764584980000|2025-12-01 10:29:40|243.47|243.39|243.52|243.39|243.52|243.39|243.47|243.39|0
1764584990000|2025-12-01 10:29:50|243.47||243.47||243.47||243.47||0
1764585000000|2025-12-01 10:30:00||243.34||243.39||243.39||243.34|16
1764585010000|2025-12-01 10:30:10|243.42|243.34|243.42|243.34|243.47|243.39|243.42|243.34|13
1764585020000|2025-12-01 10:30:20|243.47||243.42||243.47||243.42||0
1764585030000|2025-12-01 10:30:30||243.29||243.34||243.34||243.29|20
1764585040000|2025-12-01 10:30:40||243.29||243.29||243.29||243.29|0
1764585050000|2025-12-01 10:30:50|243.37|243.34|243.47|243.39|243.47|243.39|243.37|243.34|25
1764585060000|2025-12-01 10:31:00||243.34||243.34||243.39||243.34|17
1764585070000|2025-12-01 10:31:10|243.42|243.39|243.42|243.34|243.42|243.39|243.42|243.29|2
1764585080000|2025-12-01 10:31:20||243.29||243.29||243.29||243.29|7
1764585090000|2025-12-01 10:31:30|243.37|243.34|243.37|243.29|243.37|243.34|243.37|243.29|0
1764585100000|2025-12-01 10:31:40|243.42||243.37||243.42||243.37||0
1764585110000|2025-12-01 10:31:50|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|10
1764585120000|2025-12-01 10:32:00|243.32|243.24|243.37|243.24|243.37|243.29|243.32|243.24|0
1764585130000|2025-12-01 10:32:10|243.32|243.29|243.42|243.34|243.42|243.34|243.32|243.24|8
1764585140000|2025-12-01 10:32:20|243.37|243.29|243.42|243.34|243.42|243.34|243.37|243.29|1
1764585150000|2025-12-01 10:32:30||243.29||243.29||243.29||243.29|0
1764585160000|2025-12-01 10:32:40||243.34||243.34||243.34||243.29|0
1764585170000|2025-12-01 10:32:50|243.47|243.29|243.47|243.34|243.47|243.34|243.47|243.29|18
1764585180000|2025-12-01 10:33:00|243.42|243.39|243.42|243.34|243.47|243.39|243.42|243.34|4
1764585200000|2025-12-01 10:33:20||243.29||243.29||243.29||243.29|1
1764585210000|2025-12-01 10:33:30|243.37||243.37||243.42||243.37||0
1764585220000|2025-12-01 10:33:40|243.32|243.24|243.32|243.24|243.32|243.29|243.32|243.24|4
1764585230000|2025-12-01 10:33:50||243.19||243.24||243.24||243.19|0
1764585270000|2025-12-01 10:34:30|||||||||10000
1764585290000|2025-12-01 10:34:50|243.37||243.37||243.37||243.37||15
1764585300000|2025-12-01 10:35:00|243.32|243.19|243.32|243.19|243.37|243.19|243.32|243.19|9
1764585310000|2025-12-01 10:35:10|243.27|243.14|243.27|243.19|243.27|243.19|243.27|243.14|1
1764585320000|2025-12-01 10:35:20||243.14||243.14||243.19||243.14|14
1764585330000|2025-12-01 10:35:30|243.22|243.19|243.27|243.14|243.27|243.19|243.22|243.14|1
1764585340000|2025-12-01 10:35:40||243.19||243.19||243.19||243.14|0
1764585350000|2025-12-01 10:35:50|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|16
1764585360000|2025-12-01 10:36:00|243.32|243.29|243.32|243.24|243.37|243.29|243.32|243.19|21
1764585370000|2025-12-01 10:36:10|||||||||21
1764585380000|2025-12-01 10:36:20|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|26
1764585390000|2025-12-01 10:36:30|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|10
1764585400000|2025-12-01 10:36:40|243.27|243.19|243.27|243.19|243.32|243.24|243.27|243.19|6
1764585410000|2025-12-01 10:36:50|243.32|243.24|243.37|243.29|243.37|243.29|243.27|243.19|16
1764585420000|2025-12-01 10:37:00|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|10
1764585430000|2025-12-01 10:37:10|243.37|243.29|243.37|243.24|243.37|243.29|243.37|243.24|42
1764585440000|2025-12-01 10:37:20|243.32||243.32||243.37||243.32||1
1764585450000|2025-12-01 10:37:30|243.37|243.29|243.37|243.29|243.37|243.29|243.32|243.29|11
1764585460000|2025-12-01 10:37:40|243.42||243.37||243.42||243.37||11
1764585470000|2025-12-01 10:37:50|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|1
1764585480000|2025-12-01 10:38:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|2
1764585500000|2025-12-01 10:38:20|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|6
1764585510000|2025-12-01 10:38:30|243.42|243.34|243.42|243.34|243.47|243.39|243.42|243.34|2
1764585520000|2025-12-01 10:38:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|5
1764585530000|2025-12-01 10:38:50|243.42||243.37||243.42||243.37||0
1764585540000|2025-12-01 10:39:00|243.32|243.24|243.32|243.19|243.32|243.24|243.27|243.19|9
1764585550000|2025-12-01 10:39:10|243.27|243.24|243.32|243.24|243.32|243.24|243.27|243.24|0
1764585560000|2025-12-01 10:39:20|||||||||5
1764585570000|2025-12-01 10:39:30|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|2
1764585580000|2025-12-01 10:39:40|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|105
1764585590000|2025-12-01 10:39:50|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|18
1764585600000|2025-12-01 10:40:00||243.09||243.14||243.14||243.09|6
1764585610000|2025-12-01 10:40:10|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|8
1764585620000|2025-12-01 10:40:20|243.17|243.09|243.22|243.14|243.22|243.14|243.17|243.09|15
1764585630000|2025-12-01 10:40:30||243.09||243.14||243.14||243.09|5
1764585640000|2025-12-01 10:40:40|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|5
1764585650000|2025-12-01 10:40:50||243.04||243.04||243.04||243.04|1
1764585660000|2025-12-01 10:41:00|243.12|243.09|243.22|243.14|243.22|243.14|243.12|243.09|26
1764585670000|2025-12-01 10:41:10||243.09||243.14||243.14||243.09|8
1764585680000|2025-12-01 10:41:20|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|18
1764585690000|2025-12-01 10:41:30|243.27||243.22||243.27||243.22||5
1764585710000|2025-12-01 10:41:50|||||||||14
1764585730000|2025-12-01 10:42:10|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|4
1764585740000|2025-12-01 10:42:20|243.32||243.27||243.32||243.27||8
1764585750000|2025-12-01 10:42:30|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|3
1764585760000|2025-12-01 10:42:40|243.27||243.22||243.27||243.22||0
1764585780000|2025-12-01 10:43:00|243.17|243.09|243.27|243.14|243.27|243.19|243.17|243.09|26
1764585790000|2025-12-01 10:43:10|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.19|5
1764585810000|2025-12-01 10:43:30|243.22|243.14|243.27|243.14|243.27|243.14|243.22|243.14|7
1764585820000|2025-12-01 10:43:40|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.14|12
1764585830000|2025-12-01 10:43:50||243.14||243.19||243.19||243.14|20
1764585840000|2025-12-01 10:44:00|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|18
1764585850000|2025-12-01 10:44:10|243.27|243.19|243.32|243.19|243.32|243.19|243.27|243.19|2
1764585860000|2025-12-01 10:44:20|243.27||243.27||243.27||243.27||0
1764585880000|2025-12-01 10:44:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|5
1764585890000|2025-12-01 10:44:50|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|2
1764585900000|2025-12-01 10:45:00|243.32|243.29|243.37|243.29|243.37|243.29|243.32|243.24|8
1764585910000|2025-12-01 10:45:10||243.24||243.29||243.29||243.24|8
1764585920000|2025-12-01 10:45:20|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|5
1764585930000|2025-12-01 10:45:30|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|8
1764585940000|2025-12-01 10:45:40|243.27|243.19|243.32|243.19|243.32|243.19|243.27|243.19|1
1764585950000|2025-12-01 10:45:50|243.27||243.27||243.32||243.27||0
1764585960000|2025-12-01 10:46:00|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|1
1764585970000|2025-12-01 10:46:10|||||||||1
1764585980000|2025-12-01 10:46:20|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.24|9
1764585990000|2025-12-01 10:46:30||243.19||243.19||243.24||243.19|15
1764586000000|2025-12-01 10:46:40|243.27|243.14|243.27|243.14|243.27|243.14|243.22|243.14|1
1764586010000|2025-12-01 10:46:50|243.22|243.19|243.27|243.14|243.27|243.19|243.22|243.14|1
1764586020000|2025-12-01 10:47:00||243.19||243.19||243.19||243.19|0
1764586030000|2025-12-01 10:47:10||243.14||243.14||243.14||243.14|3
1764586040000|2025-12-01 10:47:20|243.22|243.09|243.22|243.09|243.22|243.09|243.22|243.09|5
1764586050000|2025-12-01 10:47:30|243.17||243.17||243.17||243.17||0
1764586060000|2025-12-01 10:47:40|243.22||243.17||243.22||243.17||0
1764586070000|2025-12-01 10:47:50|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|12
1764586080000|2025-12-01 10:48:00|243.27||243.22||243.27||243.22||4
1764586090000|2025-12-01 10:48:10|243.27|243.19|243.27|243.14|243.27|243.19|243.22|243.14|14
1764586100000|2025-12-01 10:48:20|243.22||243.27||243.27||243.22||0
1764586110000|2025-12-01 10:48:30||243.19||243.14||243.19||243.14|5
1764586120000|2025-12-01 10:48:40|243.22|243.19|243.27|243.19|243.27|243.19|243.22|243.19|0
1764586150000|2025-12-01 10:49:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|3
1764586160000|2025-12-01 10:49:20||243.09||243.14||243.14||243.09|14
1764586170000|2025-12-01 10:49:30||243.09||243.14||243.14||243.09|0
1764586180000|2025-12-01 10:49:40||243.09||243.14||243.14||243.09|7
1764586200000|2025-12-01 10:50:00|243.17|243.09|243.17|243.09|243.22|243.14|243.17|243.09|10
1764586210000|2025-12-01 10:50:10|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|57
1764586220000|2025-12-01 10:50:20|||||||||34
1764586230000|2025-12-01 10:50:30|243.12||243.12||243.12||243.07||4
1764586240000|2025-12-01 10:50:40|243.07|242.94|243.02|242.94|243.07|242.94|243.02|242.94|15
1764586250000|2025-12-01 10:50:50|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|9
1764586260000|2025-12-01 10:51:00|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|0
1764586270000|2025-12-01 10:51:10|243.12|243.04|243.12|243.04|243.12|243.04|243.07|243.04|4
1764586290000|2025-12-01 10:51:30|243.17|243.09|243.17|243.09|243.22|243.14|243.17|243.09|16
1764586300000|2025-12-01 10:51:40|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|25
1764586310000|2025-12-01 10:51:50|243.02|242.94|243.02|242.89|243.02|242.94|242.97|242.89|5
1764586320000|2025-12-01 10:52:00||242.94||242.94||242.94||242.94|0
1764586330000|2025-12-01 10:52:10||242.89||242.94||242.94||242.89|0
1764586380000|2025-12-01 10:53:00|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|6
1764586390000|2025-12-01 10:53:10|243.07||243.02||243.07||243.02||33
1764586400000|2025-12-01 10:53:20||242.89||242.94||242.94||242.89|10
1764586410000|2025-12-01 10:53:30||242.89||242.94||242.94||242.89|0
1764586420000|2025-12-01 10:53:40|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|454
1764586440000|2025-12-01 10:54:00|243.12||243.07||243.12||243.07||2
1764586460000|2025-12-01 10:54:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|19
1764586470000|2025-12-01 10:54:30|243.17|242.99|243.12|242.99|243.17|243.04|243.12|242.99|13
1764586480000|2025-12-01 10:54:40||243.04||243.04||243.04||242.99|0
1764586490000|2025-12-01 10:54:50||242.99||243.04||243.04||242.99|3
1764586500000|2025-12-01 10:55:00|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|0
1764586510000|2025-12-01 10:55:10|243.17|243.09|243.17|243.09|243.22|243.09|243.17|243.09|12
1764586520000|2025-12-01 10:55:20|243.12|243.04|243.12|243.04|243.17|243.04|243.12|243.04|17
1764586530000|2025-12-01 10:55:30||242.99||243.04||243.04||242.99|13
1764586540000|2025-12-01 10:55:40|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|34
1764586550000|2025-12-01 10:55:50|||||||||29
1764586560000|2025-12-01 10:56:00|243.02|242.94|243.07|242.94|243.07|242.94|243.02|242.94|4
1764586570000|2025-12-01 10:56:10|243.02|242.99|243.07|242.94|243.07|242.99|243.02|242.94|5
1764586580000|2025-12-01 10:56:20|243.02||243.07||243.07||243.02||0
1764586590000|2025-12-01 10:56:30|243.02|242.99|243.07|242.99|243.07|242.99|243.02|242.99|0
1764586600000|2025-12-01 10:56:40||242.94||242.99||242.99||242.94|1
1764586620000|2025-12-01 10:57:00||242.94||242.99||242.99||242.94|23
1764586630000|2025-12-01 10:57:10|243.12|243.04|243.12|243.04|243.12|243.04|243.07|243.04|20
1764586640000|2025-12-01 10:57:20||242.99||243.04||243.04||242.99|3
1764586650000|2025-12-01 10:57:30|243.07|242.99|243.07|242.99|243.12|242.99|243.07|242.99|0
1764586660000|2025-12-01 10:57:40|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|11
1764586680000|2025-12-01 10:58:00|||||||||1
1764586690000|2025-12-01 10:58:10|243.17||243.12||243.17||243.12||19
1764586700000|2025-12-01 10:58:20|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.09|4
1764586710000|2025-12-01 10:58:30|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|96
1764586720000|2025-12-01 10:58:40|243.22||243.17||243.22||243.17||0
1764586730000|2025-12-01 10:58:50|243.12|243.04|243.17|243.04|243.17|243.09|243.12|243.04|7
1764586740000|2025-12-01 10:59:00|243.12||243.12||243.17||243.12||0
1764586750000|2025-12-01 10:59:10|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.04|12
1764586760000|2025-12-01 10:59:20||243.04||243.04||243.04||243.04|16
1764586770000|2025-12-01 10:59:30|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.09|0
1764586780000|2025-12-01 10:59:40|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.14|11
1764586790000|2025-12-01 10:59:50|243.17|243.09|243.07|242.99|243.22|243.09|243.07|242.99|195
1764586800000|2025-12-01 11:00:00|243.02|242.89|242.97|242.89|243.02|242.94|242.92|242.84|293
1764586810000|2025-12-01 11:00:10|243.02|242.94|243.02|242.94|243.02|242.94|242.97|242.89|294
1764586820000|2025-12-01 11:00:20|243.07|242.99|243.07|242.99|243.07|242.99|243.02|242.94|113
1764586830000|2025-12-01 11:00:30|243.12|242.94|243.12|243.04|243.12|243.04|243.12|242.94|41
1764586840000|2025-12-01 11:00:40|243.17|242.99|243.17|243.04|243.17|243.04|243.17|242.99|12
1764586850000|2025-12-01 11:00:50||243.09||243.04||243.09||243.04|4
1764586860000|2025-12-01 11:01:00|243.12|243.09|243.12|243.04|243.12|243.09|243.12|243.04|4
1764586880000|2025-12-01 11:01:20|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.94|6
1764586890000|2025-12-01 11:01:30|243.02|242.94|243.07|242.94|243.07|242.94|243.02|242.94|19
1764586900000|2025-12-01 11:01:40|243.02|242.99|243.02|242.94|243.07|242.99|243.02|242.94|15
1764586910000|2025-12-01 11:01:50|243.07|242.99|243.07|242.99|243.07|242.99|243.02|242.99|2
1764586920000|2025-12-01 11:02:00|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|13
1764586930000|2025-12-01 11:02:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|3
1764586940000|2025-12-01 11:02:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|5
1764586950000|2025-12-01 11:02:30|242.97|242.89|242.97|242.89|243.02|242.94|242.97|242.89|4
1764586970000|2025-12-01 11:02:50|242.92|242.84|242.97|242.89|242.97|242.89|242.92|242.84|18
1764586980000|2025-12-01 11:03:00|243.02|242.84|242.97|242.89|243.02|242.89|242.97|242.84|10
1764586990000|2025-12-01 11:03:10|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|42
1764587000000|2025-12-01 11:03:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|47
1764587030000|2025-12-01 11:03:50|243.17||243.17||243.17||243.17||47
1764587040000|2025-12-01 11:04:00||243.09||243.09||243.09||243.09|36
1764587050000|2025-12-01 11:04:10|243.12|243.04|243.22|243.14|243.22|243.14|243.12|243.04|22
1764587060000|2025-12-01 11:04:20|243.17|243.04|243.17|243.04|243.17|243.04|243.12|243.04|72
1764587070000|2025-12-01 11:04:30|243.12||243.17||243.17||243.12||0
1764587080000|2025-12-01 11:04:40|243.12|242.99|243.12|243.04|243.17|243.04|243.12|242.99|4
1764587090000|2025-12-01 11:04:50|243.07|242.99|243.02|242.94|243.12|243.04|243.02|242.94|8
1764587100000|2025-12-01 11:05:00|243.07||243.07||243.07||243.02||3
1764587110000|2025-12-01 11:05:10|243.02|242.99|243.02|242.94|243.07|242.99|243.02|242.94|0
1764587120000|2025-12-01 11:05:20|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|16
1764587130000|2025-12-01 11:05:30||242.79||242.84||242.84||242.79|4
1764587140000|2025-12-01 11:05:40|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|8
1764587150000|2025-12-01 11:05:50|242.87|242.84|242.92|242.84|242.92|242.84|242.87|242.84|11
1764587160000|2025-12-01 11:06:00|242.87|242.79|242.97|242.89|242.97|242.89|242.87|242.79|16
1764587170000|2025-12-01 11:06:10|242.92|242.84|242.92|242.84|242.97|242.84|242.92|242.79|0
1764587200000|2025-12-01 11:06:40|242.97|242.89|242.92|242.84|242.97|242.89|242.92|242.84|22
1764587210000|2025-12-01 11:06:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|0
1764587230000|2025-12-01 11:07:10|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|15
1764587240000|2025-12-01 11:07:20||242.79||242.79||242.79||242.79|0
1764587250000|2025-12-01 11:07:30||242.74||242.79||242.79||242.74|0
1764587260000|2025-12-01 11:07:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|5
1764587280000|2025-12-01 11:08:00|242.97|242.89|242.97|242.84|242.97|242.89|242.92|242.84|3
1764587290000|2025-12-01 11:08:10|242.92|242.79|242.92|242.79|242.97|242.79|242.87|242.79|4
1764587300000|2025-12-01 11:08:20|242.87|242.84|242.87|242.79|242.87|242.84|242.87|242.79|11
1764587310000|2025-12-01 11:08:30||242.74||242.79||242.79||242.74|0
1764587320000|2025-12-01 11:08:40|242.82|242.74|242.87|242.74|242.87|242.79|242.82|242.74|22
1764587330000|2025-12-01 11:08:50|242.82||242.82||242.82||242.82||0
1764587340000|2025-12-01 11:09:00|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.64|99
1764587350000|2025-12-01 11:09:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.64|0
1764587360000|2025-12-01 11:09:20|242.72|242.64|242.82|242.74|242.82|242.74|242.72|242.64|37
1764587370000|2025-12-01 11:09:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|72
1764587380000|2025-12-01 11:09:40||242.64||242.69||242.69||242.64|7
1764587400000|2025-12-01 11:10:00|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|376
1764587410000|2025-12-01 11:10:10|242.57|242.49|242.62|242.54|242.62|242.54|242.57|242.49|54
1764587420000|2025-12-01 11:10:20|242.57|242.49|242.57|242.49|242.62|242.49|242.57|242.49|0
1764587430000|2025-12-01 11:10:30|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|17
1764587440000|2025-12-01 11:10:40||242.44||242.49||242.49||242.44|9
1764587460000|2025-12-01 11:11:00|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|22
1764587470000|2025-12-01 11:11:10|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|7
1764587480000|2025-12-01 11:11:20|242.67|242.59|242.67|242.54|242.67|242.59|242.62|242.54|4
1764587490000|2025-12-01 11:11:30||242.59||242.59||242.59||242.59|0
1764587510000|2025-12-01 11:11:50|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|40
1764587520000|2025-12-01 11:12:00|242.67|242.64|242.77|242.64|242.77|242.64|242.67|242.64|64
1764587530000|2025-12-01 11:12:10|242.72|242.69|242.72|242.64|242.77|242.69|242.72|242.64|23
1764587540000|2025-12-01 11:12:20|242.77|242.69|242.77|242.64|242.77|242.69|242.72|242.64|6
1764587550000|2025-12-01 11:12:30|242.72|242.69|242.82|242.74|242.82|242.74|242.72|242.69|14
1764587560000|2025-12-01 11:12:40|242.87||242.82||242.87||242.82||2
1764587570000|2025-12-01 11:12:50|242.87|242.79|242.87|242.74|242.87|242.79|242.87|242.74|24
1764587580000|2025-12-01 11:13:00||242.79||242.79||242.79||242.79|373
1764587600000|2025-12-01 11:13:20|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|58
1764587610000|2025-12-01 11:13:30|242.97|242.89|242.97|242.84|242.97|242.89|242.92|242.84|19
1764587620000|2025-12-01 11:13:40|242.92|242.89|242.92|242.84|242.97|242.89|242.92|242.84|7
1764587630000|2025-12-01 11:13:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.84|1
1764587640000|2025-12-01 11:14:00|243.02|242.84|242.97|242.89|243.02|242.89|242.97|242.84|1
1764587650000|2025-12-01 11:14:10|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|21
1764587660000|2025-12-01 11:14:20|243.02||243.02||243.02||242.97||2
1764587670000|2025-12-01 11:14:30||242.94||242.94||242.94||242.94|1
1764587680000|2025-12-01 11:14:40|243.07||243.07||243.07||243.07||9
1764587690000|2025-12-01 11:14:50|243.02||243.02||243.07||243.02||0
1764587700000|2025-12-01 11:15:00|||||||||2
1764587720000|2025-12-01 11:15:20|||||||||2
1764587730000|2025-12-01 11:15:30|243.07|242.99|243.07|242.94|243.07|242.99|243.02|242.94|56
1764587740000|2025-12-01 11:15:40|243.12|242.99|243.12|243.04|243.12|243.04|243.12|242.99|4
1764587750000|2025-12-01 11:15:50|243.17||243.12||243.17||243.12||0
1764587760000|2025-12-01 11:16:00|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.04|3
1764587770000|2025-12-01 11:16:10|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|5
1764587780000|2025-12-01 11:16:20|||||||||8
1764587790000|2025-12-01 11:16:30|243.07|242.99|243.07|242.99|243.07|243.04|243.07|242.99|5
1764587800000|2025-12-01 11:16:40|242.97|242.89|243.02|242.89|243.02|242.94|242.97|242.89|8
1764587810000|2025-12-01 11:16:50|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.89|12
1764587820000|2025-12-01 11:17:00|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|0
1764587830000|2025-12-01 11:17:10||242.84||242.89||242.89||242.84|3
1764587840000|2025-12-01 11:17:20|242.92|242.84|242.92|242.84|242.92|242.89|242.92|242.84|31
1764587850000|2025-12-01 11:17:30|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|2
1764587860000|2025-12-01 11:17:40|242.92|242.84|242.92|242.79|242.92|242.84|242.87|242.79|33
1764587870000|2025-12-01 11:17:50|242.87|242.84|242.92|242.84|242.92|242.84|242.87|242.79|0
1764587890000|2025-12-01 11:18:10|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|17
1764587900000|2025-12-01 11:18:20|||||||||13
1764587910000|2025-12-01 11:18:30|242.87|242.79|242.82|242.74|242.92|242.79|242.82|242.74|193
1764587920000|2025-12-01 11:18:40|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|168
1764587930000|2025-12-01 11:18:50|242.82|242.74|242.82|242.74|242.87|242.74|242.82|242.74|12
1764587940000|2025-12-01 11:19:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|165
1764587950000|2025-12-01 11:19:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|244
1764587960000|2025-12-01 11:19:20|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|260
1764587970000|2025-12-01 11:19:30|242.67|242.59|242.72|242.64|242.72|242.64|242.67|242.59|24
1764587980000|2025-12-01 11:19:40|242.77|242.59|242.77|242.69|242.77|242.69|242.77|242.59|30
1764587990000|2025-12-01 11:19:50|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|4
1764588000000|2025-12-01 11:20:00|242.77||242.72||242.77||242.72||4
1764588010000|2025-12-01 11:20:10||242.59||242.64||242.64||242.59|28
1764588020000|2025-12-01 11:20:20|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.69|2
1764588030000|2025-12-01 11:20:30|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|5
1764588040000|2025-12-01 11:20:40||242.69||242.74||242.74||242.69|9
1764588050000|2025-12-01 11:20:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|2
1764588060000|2025-12-01 11:21:00|242.82|242.64|242.82|242.69|242.82|242.69|242.82|242.64|6
1764588070000|2025-12-01 11:21:10|242.77|242.74|242.77|242.69|242.82|242.74|242.77|242.69|0
1764588090000|2025-12-01 11:21:30|242.82||242.82||242.82||242.82||8
1764588100000|2025-12-01 11:21:40|242.77|242.74|242.77|242.69|242.82|242.74|242.77|242.69|0
1764588110000|2025-12-01 11:21:50|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|0
1764588120000|2025-12-01 11:22:00|||||||||2
1764588130000|2025-12-01 11:22:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|3
1764588140000|2025-12-01 11:22:20|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|13
1764588150000|2025-12-01 11:22:30|242.77|242.69|242.87|242.79|242.87|242.79|242.77|242.69|17
1764588160000|2025-12-01 11:22:40|242.92||242.87||242.92||242.87||1
1764588180000|2025-12-01 11:23:00|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|2
1764588190000|2025-12-01 11:23:10|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|20
1764588200000|2025-12-01 11:23:20|242.92||242.87||242.92||242.87||0
1764588220000|2025-12-01 11:23:40|242.92||242.92||242.92||242.92||4
1764588230000|2025-12-01 11:23:50|242.97|242.84|242.92|242.84|242.97|242.84|242.92|242.84|0
1764588240000|2025-12-01 11:24:00|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|8
1764588250000|2025-12-01 11:24:10|243.02||243.02||243.02||243.02||28
1764588260000|2025-12-01 11:24:20|242.97||242.97||242.97||242.97||0
1764588270000|2025-12-01 11:24:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|9
1764588280000|2025-12-01 11:24:40||242.79||242.84||242.84||242.79|3
1764588290000|2025-12-01 11:24:50|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|13
1764588300000|2025-12-01 11:25:00|242.87|242.84|242.87|242.79|242.92|242.84|242.87|242.79|8
1764588310000|2025-12-01 11:25:10|||||||||2
1764588320000|2025-12-01 11:25:20|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|10
1764588340000|2025-12-01 11:25:40|242.97||242.92||242.97||242.92||15
1764588350000|2025-12-01 11:25:50||242.79||242.84||242.84||242.79|8
1764588360000|2025-12-01 11:26:00|||||||||1
1764588380000|2025-12-01 11:26:20|||||||||2
1764588410000|2025-12-01 11:26:50||242.79||242.84||242.84||242.79|6
1764588420000|2025-12-01 11:27:00||242.79||242.84||242.84||242.79|10
1764588430000|2025-12-01 11:27:10|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|5
1764588440000|2025-12-01 11:27:20||242.84||242.84||242.84||242.79|12
1764588500000|2025-12-01 11:28:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|24
1764588530000|2025-12-01 11:28:50||242.84||242.84||242.84||242.84|57
1764588540000|2025-12-01 11:29:00||242.89||242.89||242.89||242.89|1
1764588560000|2025-12-01 11:29:20|243.02|242.94|243.02|242.94|243.07|242.94|243.02|242.94|12
1764588570000|2025-12-01 11:29:30|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|15
1764588600000|2025-12-01 11:30:00|||||||||6
1764588610000|2025-12-01 11:30:10||242.89||242.94||242.94||242.89|12
1764588620000|2025-12-01 11:30:20|243.12|242.99|243.02|242.94|243.12|242.99|243.02|242.94|11
1764588630000|2025-12-01 11:30:30|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|100
1764588640000|2025-12-01 11:30:40|||||||||1
1764588650000|2025-12-01 11:30:50|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|8
1764588660000|2025-12-01 11:31:00|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|73
1764588670000|2025-12-01 11:31:10||243.04||243.04||243.09||243.04|29
1764588680000|2025-12-01 11:31:20||243.09||243.09||243.09||243.09|0
1764588690000|2025-12-01 11:31:30|243.12|242.99|243.12|243.04|243.12|243.04|243.12|242.99|10
1764588700000|2025-12-01 11:31:40||242.99||243.04||243.04||242.99|0
1764588710000|2025-12-01 11:31:50||242.99||243.04||243.04||242.99|0
1764588720000|2025-12-01 11:32:00||242.99||243.04||243.04||242.99|1
1764588730000|2025-12-01 11:32:10||242.99||242.99||243.04||242.99|3
1764588740000|2025-12-01 11:32:20|243.07||243.12||243.12||243.07||0
1764588750000|2025-12-01 11:32:30||243.04||243.04||243.04||242.99|0
1764588760000|2025-12-01 11:32:40|243.07|242.99|243.07|242.99|243.07|243.04|243.07|242.99|9
1764588780000|2025-12-01 11:33:00||242.94||242.94||242.94||242.94|3
1764588790000|2025-12-01 11:33:10||242.99||242.99||242.99||242.99|0
1764588800000|2025-12-01 11:33:20|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|1
1764588810000|2025-12-01 11:33:30||242.89||242.89||242.94||242.89|4
1764588820000|2025-12-01 11:33:40|242.97||242.97||243.02||242.97||0
1764588840000|2025-12-01 11:34:00|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|10
1764588850000|2025-12-01 11:34:10|242.97||242.92||242.97||242.92||27
1764588860000|2025-12-01 11:34:20|242.87|242.79|242.92|242.79|242.92|242.79|242.87|242.79|1
1764588870000|2025-12-01 11:34:30|242.87|242.84|242.87|242.79|242.92|242.84|242.87|242.79|0
1764588880000|2025-12-01 11:34:40|242.92||242.92||242.92||242.87||0
1764588890000|2025-12-01 11:34:50||242.84||242.84||242.84||242.84|0
1764588900000|2025-12-01 11:35:00|242.87|242.79|242.92|242.84|242.92|242.84|242.87|242.79|2
1764588910000|2025-12-01 11:35:10|||||||||1
1764588930000|2025-12-01 11:35:30|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|6
1764588940000|2025-12-01 11:35:40|242.92|242.89|242.92|242.84|242.92|242.89|242.92|242.79|9
1764588950000|2025-12-01 11:35:50|242.87|242.79|242.82|242.74|242.87|242.79|242.82|242.74|4
1764588960000|2025-12-01 11:36:00|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.74|9
1764588970000|2025-12-01 11:36:10|242.82|242.74|242.82|242.74|242.82|242.79|242.82|242.74|0
1764588990000|2025-12-01 11:36:30|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.74|3
1764589000000|2025-12-01 11:36:40|242.92|242.84|242.92|242.84|242.92|242.84|242.87|242.79|4
1764589010000|2025-12-01 11:36:50|||||||||4
1764589020000|2025-12-01 11:37:00|242.97|242.79|242.97|242.84|242.97|242.89|242.97|242.79|8
1764589030000|2025-12-01 11:37:10|242.92|242.89|243.02|242.89|243.02|242.94|242.92|242.84|14
1764589040000|2025-12-01 11:37:20|242.97||242.97||243.02||242.97||5
1764589050000|2025-12-01 11:37:30|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|1
1764589060000|2025-12-01 11:37:40|242.97|242.89|242.97|242.89|243.02|242.89|242.97|242.89|0
1764589070000|2025-12-01 11:37:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|1
1764589080000|2025-12-01 11:38:00|||||||||17
1764589090000|2025-12-01 11:38:10|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|6
1764589100000|2025-12-01 11:38:20|242.92|242.74|242.87|242.79|242.92|242.79|242.87|242.74|4
1764589120000|2025-12-01 11:38:40|||||||||6
1764589140000|2025-12-01 11:39:00|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.79|1
1764589150000|2025-12-01 11:39:10||242.79||242.84||242.84||242.79|2
1764589160000|2025-12-01 11:39:20|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|22
1764589170000|2025-12-01 11:39:30||242.89||242.89||242.89||242.89|5
1764589180000|2025-12-01 11:39:40|243.02|242.94|243.02|242.89|243.02|242.94|243.02|242.89|5
1764589190000|2025-12-01 11:39:50|242.97||242.97||243.02||242.97||0
1764589230000|2025-12-01 11:40:30|243.02|242.94|243.02|242.89|243.02|242.94|243.02|242.89|5
1764589240000|2025-12-01 11:40:40|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.89|0
1764589250000|2025-12-01 11:40:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|28
1764589260000|2025-12-01 11:41:00|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|0
1764589280000|2025-12-01 11:41:20||242.89||242.89||242.89||242.89|22
1764589290000|2025-12-01 11:41:30|242.97|242.94|243.02|242.94|243.02|242.94|242.97|242.94|0
1764589320000|2025-12-01 11:42:00|||||||||1
1764589330000|2025-12-01 11:42:10||242.89||242.89||242.89||242.89|3
1764589340000|2025-12-01 11:42:20|242.97|242.94|242.97|242.89|242.97|242.94|242.97|242.89|0
1764589350000|2025-12-01 11:42:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|1
1764589380000|2025-12-01 11:43:00|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|8
1764589390000|2025-12-01 11:43:10|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|8
1764589400000|2025-12-01 11:43:20|242.77|242.69|242.82|242.74|242.82|242.74|242.77|242.69|2
1764589420000|2025-12-01 11:43:40|242.77|242.69|242.77|242.69|242.82|242.69|242.77|242.69|50
1764589430000|2025-12-01 11:43:50|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|0
1764589440000|2025-12-01 11:44:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|49
1764589450000|2025-12-01 11:44:10|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|1
1764589460000|2025-12-01 11:44:20||242.69||242.69||242.69||242.69|0
1764589480000|2025-12-01 11:44:40|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|7
1764589490000|2025-12-01 11:44:50||242.64||242.69||242.69||242.64|0
1764589500000|2025-12-01 11:45:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|60
1764589510000|2025-12-01 11:45:10|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|77
1764589520000|2025-12-01 11:45:20|242.72|242.64|242.72|242.64|242.72|242.69|242.72|242.64|24
1764589560000|2025-12-01 11:46:00|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|19
1764589570000|2025-12-01 11:46:10|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|48
1764589580000|2025-12-01 11:46:20|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|3
1764589590000|2025-12-01 11:46:30|242.77|242.69|242.82|242.69|242.82|242.74|242.77|242.69|15
1764589600000|2025-12-01 11:46:40|242.87|242.74|242.87|242.74|242.87|242.79|242.82|242.74|0
1764589610000|2025-12-01 11:46:50||242.79||242.74||242.79||242.74|0
1764589620000|2025-12-01 11:47:00|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.74|0
1764589630000|2025-12-01 11:47:10|242.92|242.74|242.92|242.84|242.92|242.84|242.92|242.74|3
1764589640000|2025-12-01 11:47:20||242.79||242.79||242.84||242.79|2
1764589650000|2025-12-01 11:47:30|242.87|242.74|242.87|242.74|242.87|242.79|242.87|242.74|6
1764589660000|2025-12-01 11:47:40|242.82|242.79|242.87|242.74|242.87|242.79|242.82|242.74|32
1764589670000|2025-12-01 11:47:50|242.82||242.82||242.82||242.82||0
1764589690000|2025-12-01 11:48:10|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|78
1764589710000|2025-12-01 11:48:30|||||||||1
1764589720000|2025-12-01 11:48:40|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|6
1764589740000|2025-12-01 11:49:00|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|13
1764589750000|2025-12-01 11:49:10|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|12
1764589760000|2025-12-01 11:49:20|242.72||242.72||242.72||242.72||0
1764589770000|2025-12-01 11:49:30|242.77||242.77||242.77||242.72||12
1764589780000|2025-12-01 11:49:40|242.72|242.69|242.72|242.64|242.77|242.69|242.72|242.64|1
1764589790000|2025-12-01 11:49:50|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.69|12
1764589800000|2025-12-01 11:50:00|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.69|8
1764589810000|2025-12-01 11:50:10|242.77|242.69|242.77|242.69|242.77|242.74|242.77|242.69|2
1764589850000|2025-12-01 11:50:50||242.64||242.64||242.69||242.64|7
1764589860000|2025-12-01 11:51:00||242.69||242.69||242.69||242.64|2
1764589870000|2025-12-01 11:51:10|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|3
1764589880000|2025-12-01 11:51:20|242.67|242.54|242.67|242.59|242.67|242.59|242.62|242.54|5
1764589920000|2025-12-01 11:52:00|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|8
1764589930000|2025-12-01 11:52:10||242.59||242.64||242.64||242.59|3
1764589950000|2025-12-01 11:52:30|242.77|242.69|242.77|242.64|242.77|242.69|242.77|242.64|13
1764589960000|2025-12-01 11:52:40|242.72||242.72||242.77||242.72||0
1764589970000|2025-12-01 11:52:50|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|0
1764589980000|2025-12-01 11:53:00|242.82|242.74|242.82|242.69|242.82|242.74|242.77|242.69|0
1764589990000|2025-12-01 11:53:10||242.74||242.74||242.74||242.69|0
1764590000000|2025-12-01 11:53:20|242.87|242.79|242.87|242.74|242.87|242.79|242.82|242.74|7
1764590010000|2025-12-01 11:53:30|242.82|242.69|242.82|242.69|242.82|242.69|242.77|242.69|100
1764590020000|2025-12-01 11:53:40|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|4
1764590030000|2025-12-01 11:53:50|242.77||242.77||242.82||242.77||2
1764590040000|2025-12-01 11:54:00|242.82|242.74|242.82|242.74|242.82|242.74|242.82|242.74|22
1764590070000|2025-12-01 11:54:30|||||||||1
1764590080000|2025-12-01 11:54:40||242.69||242.69||242.74||242.69|247
1764590090000|2025-12-01 11:54:50||242.74||242.74||242.74||242.69|77
1764590100000|2025-12-01 11:55:00||242.69||242.69||242.74||242.69|1
1764590110000|2025-12-01 11:55:10|242.77||242.77||242.82||242.77||0
1764590120000|2025-12-01 11:55:20|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|47
1764590130000|2025-12-01 11:55:30|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.59|1
1764590150000|2025-12-01 11:55:50|242.77||242.77||242.77||242.77||99
1764590160000|2025-12-01 11:56:00|242.72||242.77||242.77||242.72||4
1764590170000|2025-12-01 11:56:10|242.72|242.69|242.77|242.69|242.77|242.69|242.72|242.69|86
1764590180000|2025-12-01 11:56:20|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|1
1764590190000|2025-12-01 11:56:30||242.64||242.69||242.69||242.64|0
1764590200000|2025-12-01 11:56:40|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|8
1764590220000|2025-12-01 11:57:00|242.82|242.74|242.77|242.69|242.82|242.74|242.77|242.69|10
1764590230000|2025-12-01 11:57:10|242.82|242.74|242.82|242.69|242.82|242.74|242.77|242.69|77
1764590240000|2025-12-01 11:57:20|242.77||242.77||242.77||242.77||0
1764590250000|2025-12-01 11:57:30|242.82|242.64|242.77|242.69|242.82|242.69|242.72|242.64|52
1764590260000|2025-12-01 11:57:40|242.82|242.74|242.87|242.74|242.87|242.79|242.82|242.74|41
1764590270000|2025-12-01 11:57:50|242.82|242.79|242.82|242.74|242.87|242.79|242.82|242.74|1
1764590280000|2025-12-01 11:58:00|242.87|242.79|242.87|242.79|242.87|242.79|242.82|242.74|2
1764590300000|2025-12-01 11:58:20|242.92|242.84|242.87|242.79|242.92|242.84|242.87|242.79|51
1764590310000|2025-12-01 11:58:30|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|1
1764590320000|2025-12-01 11:58:40||242.79||242.74||242.79||242.74|5
1764590330000|2025-12-01 11:58:50||242.79||242.79||242.79||242.74|8
1764590340000|2025-12-01 11:59:00|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|9
1764590350000|2025-12-01 11:59:10|242.82|242.79|242.82|242.74|242.87|242.79|242.82|242.74|0
1764590360000|2025-12-01 11:59:20|242.87||242.87||242.87||242.82||7
1764590370000|2025-12-01 11:59:30|242.82|242.79|242.82|242.74|242.82|242.79|242.82|242.74|3
1764590380000|2025-12-01 11:59:40|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|4
1764590390000|2025-12-01 11:59:50|242.72|242.64|242.77|242.64|242.77|242.64|242.72|242.64|53
1764590400000|2025-12-01 12:00:00|242.72||242.72||242.72||242.72||1
1764590410000|2025-12-01 12:00:10|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|7
1764590420000|2025-12-01 12:00:20|||||||||1
1764590430000|2025-12-01 12:00:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|11
1764590440000|2025-12-01 12:00:40|242.72|242.64|242.67|242.59|242.72|242.64|242.67|242.59|11
1764590450000|2025-12-01 12:00:50|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|4
1764590460000|2025-12-01 12:01:00|242.67||242.67||242.67||242.67||0
1764590470000|2025-12-01 12:01:10|||||||||1
1764590490000|2025-12-01 12:01:30|242.62|242.54|242.62|242.54|242.67|242.54|242.62|242.54|9
1764590500000|2025-12-01 12:01:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|9
1764590510000|2025-12-01 12:01:50|242.62|242.54|242.62|242.54|242.62|242.54|242.57|242.54|2
1764590520000|2025-12-01 12:02:00||242.49||242.54||242.54||242.49|91
1764590530000|2025-12-01 12:02:10|242.57|242.49|242.57|242.49|242.62|242.54|242.57|242.49|3
1764590540000|2025-12-01 12:02:20|242.62|242.54|242.62|242.54|242.67|242.59|242.62|242.54|54
1764590550000|2025-12-01 12:02:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|13
1764590560000|2025-12-01 12:02:40||242.54||242.59||242.59||242.54|0
1764590580000|2025-12-01 12:03:00|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.59|24
1764590590000|2025-12-01 12:03:10|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|1
1764590600000|2025-12-01 12:03:20|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|2
1764590610000|2025-12-01 12:03:30|242.67||242.67||242.72||242.67||0
1764590620000|2025-12-01 12:03:40|||||||||1
1764590630000|2025-12-01 12:03:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|7
1764590650000|2025-12-01 12:04:10|||||||||1
1764590660000|2025-12-01 12:04:20||242.49||242.49||242.49||242.49|4
1764590670000|2025-12-01 12:04:30|242.57|242.54|242.62|242.49|242.62|242.54|242.57|242.49|0
1764590680000|2025-12-01 12:04:40|242.57||242.57||242.62||242.57||5
1764590690000|2025-12-01 12:04:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|10
1764590700000|2025-12-01 12:05:00|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|43
1764590710000|2025-12-01 12:05:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|0
1764590720000|2025-12-01 12:05:20|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|19
1764590730000|2025-12-01 12:05:30|242.52||242.52||242.52||242.47||1
1764590740000|2025-12-01 12:05:40|242.47|242.44|242.57|242.49|242.57|242.49|242.47|242.39|2
1764590750000|2025-12-01 12:05:50|242.52|242.44|242.52|242.44|242.57|242.49|242.52|242.44|2
1764590760000|2025-12-01 12:06:00|||||||||2
1764590790000|2025-12-01 12:06:30|242.47|242.39|242.47|242.39|242.52|242.39|242.47|242.39|16
1764590800000|2025-12-01 12:06:40||242.34||242.39||242.39||242.34|15
1764590810000|2025-12-01 12:06:50|242.42|242.34|242.42|242.34|242.47|242.39|242.42|242.34|3
1764590820000|2025-12-01 12:07:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|60
1764590830000|2025-12-01 12:07:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.29|35
1764590840000|2025-12-01 12:07:20||242.29||242.29||242.29||242.29|2
1764590850000|2025-12-01 12:07:30|242.37|242.24|242.27|242.19|242.37|242.24|242.27|242.19|78
1764590860000|2025-12-01 12:07:40|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|24
1764590870000|2025-12-01 12:07:50|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|7
1764590880000|2025-12-01 12:08:00|242.22|242.14|242.22|242.14|242.22|242.19|242.22|242.14|45
1764590890000|2025-12-01 12:08:10|242.17|242.09|242.22|242.14|242.22|242.14|242.17|242.09|65
1764590900000|2025-12-01 12:08:20|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.14|12
1764590910000|2025-12-01 12:08:30||242.14||242.19||242.19||242.14|2
1764590920000|2025-12-01 12:08:40|242.22|242.14|242.22|242.14|242.27|242.14|242.22|242.14|8
1764590930000|2025-12-01 12:08:50|242.27||242.27||242.27||242.22||28
1764590940000|2025-12-01 12:09:00||242.19||242.19||242.19||242.19|2
1764590950000|2025-12-01 12:09:10||242.14||242.19||242.19||242.14|2
1764590960000|2025-12-01 12:09:20||242.14||242.19||242.19||242.14|3
1764590970000|2025-12-01 12:09:30|242.22|242.14|242.27|242.19|242.27|242.19|242.22|242.14|1
1764590980000|2025-12-01 12:09:40|242.32||242.27||242.32||242.27||33
1764590990000|2025-12-01 12:09:50|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|10
1764591000000|2025-12-01 12:10:00|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|6
1764591010000|2025-12-01 12:10:10|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|2
1764591020000|2025-12-01 12:10:20|242.37||242.32||242.37||242.32||0
1764591040000|2025-12-01 12:10:40|242.27|242.19|242.32|242.24|242.32|242.24|242.27|242.19|41
1764591050000|2025-12-01 12:10:50|242.27|242.19|242.27|242.19|242.32|242.19|242.27|242.19|1
1764591060000|2025-12-01 12:11:00|242.32|242.24|242.32|242.19|242.32|242.24|242.27|242.19|17
1764591070000|2025-12-01 12:11:10|242.27||242.27||242.32||242.27||0
1764591090000|2025-12-01 12:11:30|||||||||4
1764591100000|2025-12-01 12:11:40|||||||||1
1764591110000|2025-12-01 12:11:50|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|12
1764591120000|2025-12-01 12:12:00|||||||||1
1764591130000|2025-12-01 12:12:10|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|17
1764591150000|2025-12-01 12:12:30|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|15
1764591160000|2025-12-01 12:12:40|242.32|242.24|242.37|242.29|242.37|242.29|242.32|242.24|44
1764591170000|2025-12-01 12:12:50|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|55
1764591180000|2025-12-01 12:13:00|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|3
1764591190000|2025-12-01 12:13:10|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|6
1764591220000|2025-12-01 12:13:40|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|4
1764591240000|2025-12-01 12:14:00|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|28
1764591250000|2025-12-01 12:14:10|242.47||242.42||242.47||242.42||0
1764591260000|2025-12-01 12:14:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|9
1764591270000|2025-12-01 12:14:30|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|1
1764591290000|2025-12-01 12:14:50|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|12
1764591300000|2025-12-01 12:15:00|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.34|44
1764591310000|2025-12-01 12:15:10|242.52||242.47||242.52||242.47||1
1764591320000|2025-12-01 12:15:20|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|39
1764591330000|2025-12-01 12:15:30|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|41
1764591340000|2025-12-01 12:15:40|242.42|242.34|242.42|242.34|242.47|242.34|242.42|242.34|63
1764591350000|2025-12-01 12:15:50|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.39|6
1764591360000|2025-12-01 12:16:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|8
1764591370000|2025-12-01 12:16:10|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|22
1764591380000|2025-12-01 12:16:20|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|35
1764591420000|2025-12-01 12:17:00|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|16
1764591430000|2025-12-01 12:17:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|3
1764591440000|2025-12-01 12:17:20||242.39||242.39||242.44||242.39|1
1764591450000|2025-12-01 12:17:30||242.44||242.39||242.44||242.39|10
1764591460000|2025-12-01 12:17:40||242.44||242.44||242.44||242.44|3
1764591470000|2025-12-01 12:17:50|242.47|242.39|242.47|242.34|242.47|242.39|242.42|242.34|48
1764591480000|2025-12-01 12:18:00|242.42|242.29|242.42|242.34|242.42|242.34|242.37|242.29|14
1764591490000|2025-12-01 12:18:10|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|1
1764591500000|2025-12-01 12:18:20|242.42|242.24|242.37|242.29|242.42|242.29|242.37|242.24|0
1764591510000|2025-12-01 12:18:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|11
1764591520000|2025-12-01 12:18:40|||||||||1
1764591530000|2025-12-01 12:18:50|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.34|14
1764591540000|2025-12-01 12:19:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|2
1764591550000|2025-12-01 12:19:10|242.47|242.39|242.47|242.39|242.52|242.39|242.47|242.39|2
1764591560000|2025-12-01 12:19:20|242.52|242.44|242.52|242.39|242.52|242.44|242.47|242.39|0
1764591570000|2025-12-01 12:19:30|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.39|0
1764591580000|2025-12-01 12:19:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|7
1764591590000|2025-12-01 12:19:50|||||||||8
1764591600000|2025-12-01 12:20:00||242.44||242.44||242.49||242.44|6
1764591610000|2025-12-01 12:20:10|242.52|242.39|242.52|242.39|242.52|242.44|242.52|242.39|0
1764591620000|2025-12-01 12:20:20||242.44||242.44||242.44||242.44|0
1764591630000|2025-12-01 12:20:30|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|13
1764591640000|2025-12-01 12:20:40|||||||||6
1764591680000|2025-12-01 12:21:20|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|12
1764591690000|2025-12-01 12:21:30|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|10
1764591700000|2025-12-01 12:21:40||242.34||242.34||242.39||242.34|2
1764591710000|2025-12-01 12:21:50||242.39||242.39||242.39||242.34|0
1764591750000|2025-12-01 12:22:30|||||||||2
1764591780000|2025-12-01 12:23:00|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|12
1764591790000|2025-12-01 12:23:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|9
1764591800000|2025-12-01 12:23:20|242.57|242.49|242.57|242.44|242.57|242.49|242.52|242.44|10
1764591810000|2025-12-01 12:23:30||242.49||242.49||242.49||242.44|0
1764591820000|2025-12-01 12:23:40|242.52|242.44|242.52|242.44|242.57|242.44|242.52|242.44|13
1764591830000|2025-12-01 12:23:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|4
1764591840000|2025-12-01 12:24:00|242.62|242.44|242.62|242.54|242.62|242.54|242.62|242.44|14
1764591850000|2025-12-01 12:24:10|||||||||2
1764591870000|2025-12-01 12:24:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|2
1764591880000|2025-12-01 12:24:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|2
1764591890000|2025-12-01 12:24:50|242.57||242.52||242.57||242.52||24
1764591900000|2025-12-01 12:25:00|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|5
1764591910000|2025-12-01 12:25:10|242.47|242.39|242.52|242.39|242.52|242.44|242.47|242.39|1
1764591920000|2025-12-01 12:25:20|242.47|242.44|242.52|242.39|242.52|242.44|242.47|242.39|5
1764591930000|2025-12-01 12:25:30|242.47|242.44|242.47|242.39|242.47|242.44|242.47|242.39|1
1764591940000|2025-12-01 12:25:40|242.52|242.44|242.52|242.39|242.52|242.44|242.52|242.39|8
1764591950000|2025-12-01 12:25:50|242.47|242.34|242.42|242.34|242.47|242.39|242.42|242.34|2
1764591960000|2025-12-01 12:26:00|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.34|2
1764591970000|2025-12-01 12:26:10||242.34||242.39||242.39||242.34|0
1764591980000|2025-12-01 12:26:20|242.52|242.44|242.52|242.44|242.57|242.44|242.52|242.44|5
1764591990000|2025-12-01 12:26:30||242.39||242.39||242.44||242.39|7
1764592000000|2025-12-01 12:26:40|242.47||242.47||242.47||242.47||0
1764592010000|2025-12-01 12:26:50|242.52||242.52||242.52||242.52||4
1764592020000|2025-12-01 12:27:00|242.47|242.44|242.52|242.39|242.52|242.44|242.47|242.39|5
1764592030000|2025-12-01 12:27:10|242.47|242.44|242.47|242.39|242.47|242.44|242.47|242.39|0
1764592040000|2025-12-01 12:27:20|242.52||242.52||242.52||242.52||2
1764592050000|2025-12-01 12:27:30|242.47||242.52||242.52||242.47||0
1764592060000|2025-12-01 12:27:40||242.44||242.44||242.44||242.39|2
1764592070000|2025-12-01 12:27:50|||||||||1
1764592080000|2025-12-01 12:28:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|10
1764592090000|2025-12-01 12:28:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|5
1764592120000|2025-12-01 12:28:40|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|7
1764592140000|2025-12-01 12:29:00|242.42|242.34|242.47|242.34|242.47|242.34|242.42|242.34|6
1764592150000|2025-12-01 12:29:10|242.52|242.39|242.52|242.44|242.52|242.44|242.52|242.39|3
1764592170000|2025-12-01 12:29:30|||||||||2
1764592190000|2025-12-01 12:29:50|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|5
1764592200000|2025-12-01 12:30:00|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|41
1764592210000|2025-12-01 12:30:10|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.39|38
1764592220000|2025-12-01 12:30:20|242.47|242.39|242.47|242.39|242.52|242.44|242.47|242.39|8
1764592230000|2025-12-01 12:30:30||242.34||242.39||242.39||242.34|25
1764592240000|2025-12-01 12:30:40|242.42|242.34|242.42|242.34|242.42|242.39|242.42|242.34|6
1764592250000|2025-12-01 12:30:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|6
1764592260000|2025-12-01 12:31:00|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|12
1764592270000|2025-12-01 12:31:10|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.34|26
1764592280000|2025-12-01 12:31:20||242.29||242.34||242.34||242.29|1
1764592290000|2025-12-01 12:31:30|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.24|9
1764592300000|2025-12-01 12:31:40|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|2
1764592310000|2025-12-01 12:31:50|242.37|242.29|242.37|242.29|242.37|242.29|242.32|242.24|20
1764592320000|2025-12-01 12:32:00|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|7
1764592330000|2025-12-01 12:32:10|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|14
1764592340000|2025-12-01 12:32:20|242.32|242.24|242.27|242.19|242.32|242.24|242.27|242.19|42
1764592350000|2025-12-01 12:32:30|242.22|242.14|242.27|242.14|242.27|242.19|242.22|242.14|5
1764592360000|2025-12-01 12:32:40|242.32|242.19|242.32|242.24|242.32|242.24|242.32|242.14|7
1764592370000|2025-12-01 12:32:50|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|2
1764592390000|2025-12-01 12:33:10|||||||||3
1764592400000|2025-12-01 12:33:20|||||||||13
1764592410000|2025-12-01 12:33:30|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|4
1764592420000|2025-12-01 12:33:40|242.22|242.14|242.27|242.14|242.27|242.19|242.22|242.14|19
1764592430000|2025-12-01 12:33:50||242.19||242.19||242.19||242.14|13
1764592440000|2025-12-01 12:34:00|242.32|242.24|242.37|242.29|242.37|242.29|242.32|242.24|1
1764592450000|2025-12-01 12:34:10|242.32|242.24|242.37|242.24|242.37|242.24|242.32|242.24|0
1764592460000|2025-12-01 12:34:20|242.32||242.37||242.37||242.32||0
1764592470000|2025-12-01 12:34:30|242.32|242.29|242.37|242.29|242.42|242.29|242.32|242.29|10
1764592480000|2025-12-01 12:34:40|||||||||1
1764592490000|2025-12-01 12:34:50|||||||||2
1764592500000|2025-12-01 12:35:00|||||||||3
1764592510000|2025-12-01 12:35:10|||||||||14
1764592520000|2025-12-01 12:35:20|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|7
1764592530000|2025-12-01 12:35:30|||||||||2
1764592540000|2025-12-01 12:35:40|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.34|3
1764592550000|2025-12-01 12:35:50|||||||||3
1764592560000|2025-12-01 12:36:00|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|7
1764592570000|2025-12-01 12:36:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.39|5
1764592580000|2025-12-01 12:36:20|||||||||2
1764592590000|2025-12-01 12:36:30|||||||||2
1764592600000|2025-12-01 12:36:40|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.44|2
1764592610000|2025-12-01 12:36:50|242.57|242.54|242.62|242.54|242.62|242.54|242.57|242.54|0
1764592620000|2025-12-01 12:37:00||242.49||242.49||242.49||242.49|8
1764592630000|2025-12-01 12:37:10||242.54||242.49||242.54||242.49|1
1764592640000|2025-12-01 12:37:20||242.54||242.54||242.54||242.54|0
1764592650000|2025-12-01 12:37:30|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|51
1764592660000|2025-12-01 12:37:40|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|5
1764592670000|2025-12-01 12:37:50||242.59||242.64||242.64||242.59|3
1764592680000|2025-12-01 12:38:00|||||||||2
1764592690000|2025-12-01 12:38:10||242.59||242.64||242.64||242.59|3
1764592700000|2025-12-01 12:38:20||242.59||242.64||242.64||242.59|1
1764592710000|2025-12-01 12:38:30|242.77|242.69|242.77|242.64|242.77|242.69|242.77|242.64|3
1764592720000|2025-12-01 12:38:40||242.69||242.69||242.69||242.64|6
1764592730000|2025-12-01 12:38:50|||||||||2
1764592750000|2025-12-01 12:39:10|242.82||242.82||242.82||242.77||12
1764592760000|2025-12-01 12:39:20|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|14
1764592770000|2025-12-01 12:39:30|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|5
1764592780000|2025-12-01 12:39:40|242.77|242.74|242.82|242.69|242.82|242.74|242.77|242.69|3
1764592790000|2025-12-01 12:39:50|242.77|242.64|242.72|242.64|242.82|242.64|242.72|242.64|114
1764592810000|2025-12-01 12:40:10||242.59||242.64||242.64||242.59|17
1764592820000|2025-12-01 12:40:20|242.67|242.59|242.72|242.59|242.72|242.59|242.67|242.59|2
1764592830000|2025-12-01 12:40:30|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.59|3
1764592850000|2025-12-01 12:40:50|242.67|242.59|242.72|242.59|242.72|242.59|242.67|242.59|1
1764592860000|2025-12-01 12:41:00|242.67|242.64|242.72|242.64|242.72|242.64|242.67|242.59|1
1764592870000|2025-12-01 12:41:10|242.67|242.59|242.72|242.59|242.72|242.59|242.67|242.59|7
1764592880000|2025-12-01 12:41:20|242.67|242.64|242.67|242.59|242.72|242.64|242.67|242.59|0
1764592890000|2025-12-01 12:41:30|242.72||242.67||242.72||242.67||1
1764592900000|2025-12-01 12:41:40||242.54||242.59||242.59||242.54|8
1764592910000|2025-12-01 12:41:50|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|13
1764592920000|2025-12-01 12:42:00||242.59||242.59||242.59||242.59|0
1764592930000|2025-12-01 12:42:10|242.72|242.64|242.72|242.59|242.72|242.64|242.67|242.59|40
1764592940000|2025-12-01 12:42:20||242.64||242.64||242.64||242.59|2
1764592960000|2025-12-01 12:42:40|242.67|242.59|242.67|242.59|242.72|242.59|242.67|242.59|1
1764592970000|2025-12-01 12:42:50|242.72||242.67||242.72||242.67||0
1764593000000|2025-12-01 12:43:20|||||||||1
1764593010000|2025-12-01 12:43:30|||||||||1
1764593040000|2025-12-01 12:44:00|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|88
1764593050000|2025-12-01 12:44:10|242.67||242.62||242.67||242.62||0
1764593060000|2025-12-01 12:44:20|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|25
1764593070000|2025-12-01 12:44:30|242.57|242.54|242.62|242.49|242.62|242.54|242.57|242.49|5
1764593080000|2025-12-01 12:44:40|242.57||242.62||242.62||242.57||1
1764593090000|2025-12-01 12:44:50|242.57|242.44|242.57|242.49|242.62|242.49|242.57|242.44|10
1764593100000|2025-12-01 12:45:00||242.44||242.49||242.49||242.44|7
1764593110000|2025-12-01 12:45:10|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|9
1764593120000|2025-12-01 12:45:20|242.67|242.49|242.57|242.49|242.67|242.49|242.57|242.49|2
1764593130000|2025-12-01 12:45:30|242.62||242.57||242.62||242.57||1
1764593140000|2025-12-01 12:45:40|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|14
1764593160000|2025-12-01 12:46:00|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|13
1764593170000|2025-12-01 12:46:10|242.52||242.47||242.52||242.47||11
1764593180000|2025-12-01 12:46:20|242.52||242.47||242.52||242.47||0
1764593190000|2025-12-01 12:46:30||242.34||242.39||242.39||242.34|3
1764593200000|2025-12-01 12:46:40|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|3
1764593210000|2025-12-01 12:46:50||242.39||242.39||242.44||242.39|0
1764593220000|2025-12-01 12:47:00|242.57|242.44|242.57|242.49|242.57|242.49|242.52|242.44|2
1764593240000|2025-12-01 12:47:20|242.52|242.44|242.57|242.44|242.57|242.44|242.52|242.44|1
1764593250000|2025-12-01 12:47:30|242.52|242.49|242.52|242.44|242.57|242.49|242.52|242.44|4
1764593260000|2025-12-01 12:47:40|242.57|242.39|242.47|242.39|242.57|242.39|242.47|242.39|4
1764593270000|2025-12-01 12:47:50|242.52||242.47||242.52||242.47||0
1764593280000|2025-12-01 12:48:00||242.34||242.34||242.39||242.34|7
1764593290000|2025-12-01 12:48:10||242.39||242.39||242.39||242.34|10
1764593310000|2025-12-01 12:48:30|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|5
1764593330000|2025-12-01 12:48:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|1
1764593340000|2025-12-01 12:49:00|242.32|242.24|242.37|242.24|242.37|242.24|242.32|242.24|23
1764593350000|2025-12-01 12:49:10|242.32|242.29|242.37|242.29|242.37|242.29|242.32|242.24|17
1764593360000|2025-12-01 12:49:20||242.24||242.29||242.29||242.24|0
1764593370000|2025-12-01 12:49:30|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|50
1764593380000|2025-12-01 12:49:40||242.19||242.24||242.24||242.19|15
1764593400000|2025-12-01 12:50:00|242.27|242.19|242.32|242.19|242.32|242.24|242.27|242.19|11
1764593410000|2025-12-01 12:50:10||242.24||242.24||242.24||242.24|1
1764593430000|2025-12-01 12:50:30|242.27|242.19|242.32|242.24|242.32|242.24|242.27|242.19|86
1764593440000|2025-12-01 12:50:40|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|54
1764593460000|2025-12-01 12:51:00|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|35
1764593470000|2025-12-01 12:51:10|242.27||242.27||242.32||242.27||0
1764593480000|2025-12-01 12:51:20|242.32||242.27||242.32||242.27||0
1764593490000|2025-12-01 12:51:30|242.32||242.27||242.32||242.27||31
1764593510000|2025-12-01 12:51:50|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|8
1764593520000|2025-12-01 12:52:00|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|13
1764593530000|2025-12-01 12:52:10|242.22|242.14|242.27|242.14|242.27|242.14|242.22|242.14|2
1764593540000|2025-12-01 12:52:20||242.19||242.19||242.19||242.14|2
1764593550000|2025-12-01 12:52:30|242.32|242.14|242.32|242.19|242.32|242.19|242.32|242.14|5
1764593560000|2025-12-01 12:52:40||242.24||242.24||242.24||242.19|4
1764593580000|2025-12-01 12:53:00|242.37|242.29|242.32|242.24|242.37|242.29|242.32|242.24|43
1764593590000|2025-12-01 12:53:10|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|10
1764593600000|2025-12-01 12:53:20||242.24||242.24||242.24||242.19|6
1764593610000|2025-12-01 12:53:30|242.27|242.19|242.32|242.19|242.32|242.19|242.27|242.19|5
1764593620000|2025-12-01 12:53:40||242.24||242.24||242.24||242.24|0
1764593630000|2025-12-01 12:53:50|242.37|242.29|242.37|242.29|242.37|242.29|242.32|242.29|2
1764593640000|2025-12-01 12:54:00|242.42||242.37||242.42||242.37||52
1764593650000|2025-12-01 12:54:10|242.42|242.34|242.37|242.29|242.42|242.34|242.37|242.29|34
1764593660000|2025-12-01 12:54:20|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|5
1764593670000|2025-12-01 12:54:30|242.52|242.34|242.52|242.39|242.52|242.39|242.52|242.34|31
1764593680000|2025-12-01 12:54:40|242.47|242.44|242.42|242.29|242.47|242.44|242.42|242.29|14
1764593690000|2025-12-01 12:54:50|242.37||242.37||242.42||242.37||5
1764593700000|2025-12-01 12:55:00|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.29|26
1764593710000|2025-12-01 12:55:10|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|11
1764593720000|2025-12-01 12:55:20|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.34|4
1764593750000|2025-12-01 12:55:50|242.47|242.39|242.42|242.34|242.47|242.39|242.42|242.34|13
1764593760000|2025-12-01 12:56:00|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|12
1764593770000|2025-12-01 12:56:10|||||||||1
1764593780000|2025-12-01 12:56:20|242.42|242.34|242.47|242.34|242.47|242.39|242.42|242.34|8
1764593790000|2025-12-01 12:56:30||242.39||242.39||242.39||242.34|0
1764593800000|2025-12-01 12:56:40|242.42|242.34|242.42|242.34|242.42|242.39|242.42|242.34|0
1764593810000|2025-12-01 12:56:50|242.47|242.39|242.42|242.34|242.47|242.39|242.42|242.34|1
1764593820000|2025-12-01 12:57:00|||||||||1
1764593830000|2025-12-01 12:57:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|3
1764593850000|2025-12-01 12:57:30|242.52||242.47||242.52||242.47||0
1764593860000|2025-12-01 12:57:40|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|5
1764593870000|2025-12-01 12:57:50|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|10
1764593880000|2025-12-01 12:58:00|||||||||1
1764593890000|2025-12-01 12:58:10|242.32|242.24|242.37|242.24|242.37|242.29|242.32|242.24|16
1764593900000|2025-12-01 12:58:20|242.32||242.37||242.37||242.32||0
1764593910000|2025-12-01 12:58:30|242.32||242.37||242.37||242.32||0
1764593920000|2025-12-01 12:58:40|242.32||242.37||242.37||242.32||25
1764593930000|2025-12-01 12:58:50|242.32|242.19|242.32|242.19|242.32|242.19|242.32|242.19|3
1764593940000|2025-12-01 12:59:00|242.27|242.24|242.27|242.19|242.32|242.24|242.27|242.19|5
1764593950000|2025-12-01 12:59:10|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.19|13
1764593960000|2025-12-01 12:59:20|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|0
1764593970000|2025-12-01 12:59:30|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|7
1764593980000|2025-12-01 12:59:40|242.37||242.32||242.37||242.32||5
1764594000000|2025-12-01 13:00:00|242.37|242.29|242.47|242.39|242.47|242.39|242.37|242.29|16
1764594010000|2025-12-01 13:00:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|5
1764594020000|2025-12-01 13:00:20|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|2
1764594030000|2025-12-01 13:00:30|242.57||242.52||242.57||242.52||0
1764594040000|2025-12-01 13:00:40|242.57||242.52||242.57||242.52||22
1764594060000|2025-12-01 13:01:00|242.57|242.49|242.57|242.44|242.57|242.49|242.52|242.44|17
1764594070000|2025-12-01 13:01:10|242.52|242.49|242.47|242.39|242.52|242.49|242.47|242.39|31
1764594080000|2025-12-01 13:01:20||242.34||242.39||242.39||242.34|217
1764594090000|2025-12-01 13:01:30|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|5
1764594100000|2025-12-01 13:01:40|242.57|242.49|242.57|242.49|242.57|242.49|242.52|242.44|6
1764594120000|2025-12-01 13:02:00|||||||||1
1764594130000|2025-12-01 13:02:10|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.49|15
1764594140000|2025-12-01 13:02:20|||||||||3
1764594150000|2025-12-01 13:02:30|242.57|242.49|242.52|242.44|242.62|242.54|242.52|242.44|22
1764594160000|2025-12-01 13:02:40|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|17
1764594170000|2025-12-01 13:02:50|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|12
1764594180000|2025-12-01 13:03:00|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|4
1764594190000|2025-12-01 13:03:10|242.52|242.44|242.52|242.39|242.52|242.44|242.47|242.39|13
1764594200000|2025-12-01 13:03:20|242.47||242.52||242.52||242.47||1
1764594210000|2025-12-01 13:03:30|242.47|242.44|242.52|242.39|242.52|242.44|242.47|242.39|17
1764594220000|2025-12-01 13:03:40|242.47|242.44|242.47|242.39|242.52|242.44|242.47|242.39|2
1764594240000|2025-12-01 13:04:00|242.42|242.34|242.42|242.34|242.42|242.34|242.42|242.34|14
1764594250000|2025-12-01 13:04:10|242.47||242.42||242.47||242.42||721
1764594270000|2025-12-01 13:04:30|242.37|242.29|242.37|242.29|242.37|242.29|242.37|242.29|55
1764594290000|2025-12-01 13:04:50|||||||||13
1764594300000|2025-12-01 13:05:00|242.32|242.24|242.32|242.24|242.37|242.29|242.32|242.24|4
1764594310000|2025-12-01 13:05:10|242.27|242.19|242.27|242.19|242.27|242.19|242.27|242.19|4
1764594320000|2025-12-01 13:05:20|||||||||19
1764594330000|2025-12-01 13:05:30|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.09|65
1764594340000|2025-12-01 13:05:40|242.27|242.19|242.27|242.19|242.27|242.19|242.22|242.19|3
1764594350000|2025-12-01 13:05:50|242.22|242.14|242.22|242.14|242.22|242.14|242.22|242.14|0
1764594360000|2025-12-01 13:06:00|242.17|242.09|242.17|242.09|242.22|242.09|242.17|242.09|7
1764594370000|2025-12-01 13:06:10|242.22|242.14|242.22|242.14|242.22|242.14|242.17|242.14|5
1764594410000|2025-12-01 13:06:50|242.27|242.19|242.22|242.14|242.27|242.19|242.22|242.14|13
1764594420000|2025-12-01 13:07:00|||||||||12
1764594430000|2025-12-01 13:07:10|242.27|242.19|242.27|242.19|242.27|242.19|242.22|242.19|2
1764594440000|2025-12-01 13:07:20|||||||||12
1764594450000|2025-12-01 13:07:30|242.32|242.24|242.32|242.24|242.32|242.24|242.32|242.24|2
1764594460000|2025-12-01 13:07:40|||||||||16
1764594470000|2025-12-01 13:07:50|242.37|242.29|242.37|242.29|242.42|242.29|242.37|242.29|1
1764594480000|2025-12-01 13:08:00|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|25
1764594490000|2025-12-01 13:08:10|||||||||2
1764594500000|2025-12-01 13:08:20|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|14
1764594510000|2025-12-01 13:08:30|||||||||1
1764594520000|2025-12-01 13:08:40|242.62|242.54|242.57|242.49|242.62|242.54|242.57|242.49|11
1764594530000|2025-12-01 13:08:50|||||||||1
1764594540000|2025-12-01 13:09:00|||||||||27
1764594550000|2025-12-01 13:09:10|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|1
1764594560000|2025-12-01 13:09:20|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.44|18
1764594570000|2025-12-01 13:09:30|242.52|242.44|242.57|242.49|242.57|242.49|242.52|242.44|12
1764594580000|2025-12-01 13:09:40||242.44||242.44||242.49||242.44|15
1764594590000|2025-12-01 13:09:50||242.49||242.49||242.49||242.49|0
1764594600000|2025-12-01 13:10:00|242.52|242.44|242.52|242.44|242.52|242.44|242.52|242.44|5
1764594610000|2025-12-01 13:10:10||242.39||242.44||242.44||242.39|12
1764594620000|2025-12-01 13:10:20|242.47|242.39|242.52|242.44|242.52|242.44|242.47|242.39|21
1764594640000|2025-12-01 13:10:40|242.57||242.52||242.57||242.52||3
1764594650000|2025-12-01 13:10:50|||||||||3
1764594660000|2025-12-01 13:11:00|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|4
1764594680000|2025-12-01 13:11:20|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|3
1764594690000|2025-12-01 13:11:30|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|5
1764594700000|2025-12-01 13:11:40||242.44||242.44||242.44||242.44|3
1764594710000|2025-12-01 13:11:50|242.52|242.49|242.57|242.44|242.57|242.49|242.52|242.44|12
1764594720000|2025-12-01 13:12:00|242.52|242.49|242.57|242.44|242.57|242.49|242.52|242.44|15
1764594730000|2025-12-01 13:12:10|242.52||242.52||242.57||242.52||0
1764594740000|2025-12-01 13:12:20|242.57||242.57||242.57||242.52||0
1764594750000|2025-12-01 13:12:30|242.52||242.52||242.57||242.52||0
1764594760000|2025-12-01 13:12:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|1
1764594770000|2025-12-01 13:12:50|242.52|242.44|242.52|242.44|242.57|242.44|242.52|242.44|3
1764594780000|2025-12-01 13:13:00|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|3
1764594790000|2025-12-01 13:13:10|242.52|242.44|242.57|242.44|242.57|242.44|242.52|242.44|28
1764594800000|2025-12-01 13:13:20|242.52|242.39|242.52|242.39|242.52|242.44|242.47|242.39|21
1764594810000|2025-12-01 13:13:30|242.47|242.34|242.47|242.34|242.52|242.34|242.42|242.34|6
1764594820000|2025-12-01 13:13:40||242.39||242.39||242.39||242.34|11
1764594830000|2025-12-01 13:13:50|242.42|242.34|242.42|242.34|242.47|242.34|242.42|242.34|6
1764594840000|2025-12-01 13:14:00|||||||||3
1764594870000|2025-12-01 13:14:30|242.47|242.39|242.47|242.39|242.47|242.39|242.42|242.34|36
1764594880000|2025-12-01 13:14:40|||||||||6
1764594890000|2025-12-01 13:14:50|242.52||242.52||242.52||242.47||0
1764594900000|2025-12-01 13:15:00|242.47|242.34|242.42|242.34|242.52|242.34|242.42|242.34|3
1764594910000|2025-12-01 13:15:10|242.47|242.39|242.47|242.39|242.47|242.39|242.47|242.39|5
1764594920000|2025-12-01 13:15:20|242.42|242.34|242.47|242.39|242.47|242.39|242.42|242.34|21
1764594930000|2025-12-01 13:15:30|242.52|242.44|242.47|242.39|242.52|242.44|242.47|242.39|61
1764594940000|2025-12-01 13:15:40|242.52|242.44|242.52|242.44|242.52|242.44|242.47|242.44|0
1764594950000|2025-12-01 13:15:50|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|171
1764594960000|2025-12-01 13:16:00|242.57||242.52||242.57||242.52||6
1764594970000|2025-12-01 13:16:10|242.57|242.49|242.57|242.49|242.62|242.49|242.57|242.49|17
1764594980000|2025-12-01 13:16:20|||||||||3
1764595000000|2025-12-01 13:16:40||242.44||242.49||242.49||242.44|19
1764595030000|2025-12-01 13:17:10|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|16
1764595040000|2025-12-01 13:17:20|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|4
1764595050000|2025-12-01 13:17:30|||||||||2
1764595060000|2025-12-01 13:17:40|242.67|242.59|242.67|242.59|242.67|242.64|242.67|242.59|7
1764595070000|2025-12-01 13:17:50|242.72|242.54|242.67|242.54|242.72|242.54|242.67|242.54|117
1764595080000|2025-12-01 13:18:00|242.62||242.67||242.67||242.62||1
1764595090000|2025-12-01 13:18:10|242.62||242.62||242.67||242.62||3
1764595100000|2025-12-01 13:18:20|242.67|242.49|242.62|242.49|242.67|242.49|242.62|242.49|10
1764595110000|2025-12-01 13:18:30|242.57|242.54|242.62|242.54|242.62|242.54|242.57|242.54|18
1764595120000|2025-12-01 13:18:40|242.57|242.49|242.52|242.44|242.57|242.49|242.52|242.44|12
1764595140000|2025-12-01 13:19:00|||||||||1
1764595150000|2025-12-01 13:19:10||242.39||242.39||242.39||242.39|50
1764595160000|2025-12-01 13:19:20|242.47|242.44|242.57|242.44|242.57|242.49|242.47|242.44|16
1764595170000|2025-12-01 13:19:30|242.52||242.52||242.57||242.52||0
1764595180000|2025-12-01 13:19:40|242.57|242.49|242.57|242.49|242.57|242.49|242.57|242.49|3
1764595190000|2025-12-01 13:19:50|242.62|242.54|242.62|242.54|242.62|242.54|242.62|242.54|1
1764595200000|2025-12-01 13:20:00|242.67||242.67||242.67||242.62||7
1764595210000|2025-12-01 13:20:10|242.62|242.59|242.62|242.54|242.62|242.59|242.62|242.54|8
1764595220000|2025-12-01 13:20:20|242.67|242.59|242.67|242.59|242.67|242.59|242.67|242.59|3
1764595230000|2025-12-01 13:20:30|242.72||242.67||242.72||242.67||1
1764595240000|2025-12-01 13:20:40|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|9
1764595250000|2025-12-01 13:20:50|242.62|242.59|242.67|242.59|242.67|242.59|242.62|242.54|11
1764595260000|2025-12-01 13:21:00|242.62|242.54|242.67|242.54|242.67|242.54|242.62|242.54|17
1764595270000|2025-12-01 13:21:10|242.62||242.62||242.67||242.62||0
1764595280000|2025-12-01 13:21:20|||||||||11
1764595300000|2025-12-01 13:21:40|242.57|242.49|242.57|242.44|242.57|242.49|242.52|242.44|20
1764595310000|2025-12-01 13:21:50|242.52||242.52||242.52||242.52||1
1764595320000|2025-12-01 13:22:00|242.47|242.39|242.47|242.39|242.52|242.44|242.47|242.39|13
1764595330000|2025-12-01 13:22:10|242.52||242.52||242.52||242.47||1200
1764595340000|2025-12-01 13:22:20|242.47|242.44|242.52|242.44|242.52|242.44|242.47|242.44|0
1764595350000|2025-12-01 13:22:30|242.57|242.49|242.62|242.49|242.62|242.54|242.57|242.49|57
1764595360000|2025-12-01 13:22:40|242.67|242.54|242.67|242.59|242.67|242.59|242.67|242.54|253
1764595370000|2025-12-01 13:22:50|||||||||1
1764595380000|2025-12-01 13:23:00|242.62|242.54|242.67|242.59|242.67|242.59|242.62|242.54|7
1764595390000|2025-12-01 13:23:10|242.72|242.64|242.72|242.64|242.72|242.64|242.72|242.64|19
1764595400000|2025-12-01 13:23:20||242.59||242.64||242.64||242.59|4
1764595410000|2025-12-01 13:23:30|242.77|242.59|242.72|242.64|242.77|242.64|242.72|242.59|12
1764595420000|2025-12-01 13:23:40|242.77||242.77||242.77||242.77||5
1764595430000|2025-12-01 13:23:50||242.69||242.69||242.69||242.69|0
1764595440000|2025-12-01 13:24:00|242.82||242.82||242.82||242.82||1
1764595450000|2025-12-01 13:24:10|242.77|242.74|242.82|242.74|242.82|242.74|242.77|242.74|1
1764595460000|2025-12-01 13:24:20||242.69||242.74||242.74||242.69|6
1764595470000|2025-12-01 13:24:30|242.77|242.69|242.77|242.69|242.77|242.69|242.77|242.69|6
1764595480000|2025-12-01 13:24:40|242.72|242.64|242.72|242.64|242.77|242.64|242.72|242.64|3
1764595500000|2025-12-01 13:25:00|||||||||1
1764595510000|2025-12-01 13:25:10|||||||||20
1764595520000|2025-12-01 13:25:20|242.77||242.72||242.77||242.72||2
1764595550000|2025-12-01 13:25:50|242.82|242.69|242.87|242.74|242.87|242.79|242.82|242.69|22
1764595560000|2025-12-01 13:26:00|242.82|242.79|242.87|242.79|242.87|242.79|242.82|242.79|5
1764595570000|2025-12-01 13:26:10|||||||||7
1764595580000|2025-12-01 13:26:20|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|36
1764595590000|2025-12-01 13:26:30|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|25
1764595600000|2025-12-01 13:26:40|242.87|242.79|242.87|242.79|242.92|242.84|242.87|242.79|9
1764595610000|2025-12-01 13:26:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|13
1764595620000|2025-12-01 13:27:00|242.87|242.79|242.87|242.79|242.92|242.79|242.87|242.79|1
1764595640000|2025-12-01 13:27:20|242.82|242.74|242.87|242.74|242.87|242.74|242.82|242.74|6
1764595650000|2025-12-01 13:27:30|242.82||242.87||242.87||242.82||5
1764595660000|2025-12-01 13:27:40||242.79||242.79||242.79||242.79|0
1764595680000|2025-12-01 13:28:00|242.82|242.74|242.87|242.79|242.87|242.79|242.82|242.74|11
1764595690000|2025-12-01 13:28:10||242.74||242.74||242.79||242.74|6
1764595700000|2025-12-01 13:28:20|242.82|242.79|242.82|242.74|242.87|242.79|242.82|242.74|1
1764595780000|2025-12-01 13:29:40|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|45
1764595800000|2025-12-01 13:30:00|||||||||23
1764595810000|2025-12-01 13:30:10|242.92||242.87||242.92||242.87||86
1764595820000|2025-12-01 13:30:20|||||||||57
1764595840000|2025-12-01 13:30:40|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|5
1764595850000|2025-12-01 13:30:50|242.87|242.79|242.87|242.79|242.87|242.79|242.87|242.79|79
1764595860000|2025-12-01 13:31:00|242.92|242.84|242.92|242.84|242.97|242.89|242.92|242.84|1
1764595880000|2025-12-01 13:31:20|||||||||1
1764595890000|2025-12-01 13:31:30|242.97|242.89|242.97|242.84|242.97|242.89|242.97|242.84|10
1764595900000|2025-12-01 13:31:40|242.92|242.89|242.97|242.89|242.97|242.89|242.92|242.89|1
1764595910000|2025-12-01 13:31:50||242.84||242.89||242.89||242.84|4
1764595930000|2025-12-01 13:32:10|242.92|242.84|242.97|242.84|242.97|242.84|242.92|242.84|10
1764595940000|2025-12-01 13:32:20|242.92|242.89|242.97|242.89|242.97|242.89|242.92|242.84|13
1764595950000|2025-12-01 13:32:30|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.94|1
1764595970000|2025-12-01 13:32:50|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|8
1764595980000|2025-12-01 13:33:00|242.92|242.84|242.97|242.84|242.97|242.89|242.92|242.84|35
1764595990000|2025-12-01 13:33:10||242.89||242.89||242.89||242.84|1
1764596000000|2025-12-01 13:33:20|||||||||3
1764596010000|2025-12-01 13:33:30|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|11
1764596020000|2025-12-01 13:33:40|243.07||243.02||243.07||243.02||8
1764596030000|2025-12-01 13:33:50|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|2
1764596050000|2025-12-01 13:34:10|||||||||6
1764596060000|2025-12-01 13:34:20||242.89||242.94||242.94||242.89|2
1764596070000|2025-12-01 13:34:30|242.97|242.89|243.02|242.94|243.02|242.94|242.97|242.89|6
1764596100000|2025-12-01 13:35:00|||||||||4
1764596110000|2025-12-01 13:35:10||242.89||242.94||242.94||242.89|11
1764596120000|2025-12-01 13:35:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|1
1764596150000|2025-12-01 13:35:50|243.02|242.94|242.97|242.89|243.02|242.94|242.97|242.89|5
1764596160000|2025-12-01 13:36:00|||||||||1
1764596170000|2025-12-01 13:36:10||242.84||242.89||242.89||242.84|21
1764596210000|2025-12-01 13:36:50|243.02|242.94|243.02|242.94|243.07|242.94|243.02|242.94|17
1764596220000|2025-12-01 13:37:00|242.97|242.89|243.02|242.89|243.02|242.89|242.97|242.89|3
1764596230000|2025-12-01 13:37:10|242.97|242.84|242.97|242.84|242.97|242.84|242.97|242.84|1
1764596240000|2025-12-01 13:37:20|242.92||242.92||242.92||242.92||1
1764596250000|2025-12-01 13:37:30|242.97|242.89|242.97|242.84|242.97|242.89|242.92|242.84|23
1764596260000|2025-12-01 13:37:40||242.89||242.89||242.89||242.84|0
1764596270000|2025-12-01 13:37:50|242.92|242.84|242.92|242.84|242.92|242.84|242.92|242.84|3
1764596290000|2025-12-01 13:38:10|||||||||8
1764596300000|2025-12-01 13:38:20|242.97|242.89|242.97|242.89|242.97|242.89|242.97|242.89|16
1764596320000|2025-12-01 13:38:40|243.02|242.94|243.02|242.94|243.02|242.94|243.02|242.89|9
1764596340000|2025-12-01 13:39:00|243.07|242.99|243.02|242.94|243.07|242.99|243.02|242.94|8
1764596350000|2025-12-01 13:39:10|243.07|242.99|243.07|242.99|243.07|242.99|243.07|242.99|2
1764596370000|2025-12-01 13:39:30|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|1
1764596380000|2025-12-01 13:39:40|243.17||243.12||243.17||243.12||13
1764596390000|2025-12-01 13:39:50|243.17||243.12||243.17||243.12||3
1764596400000|2025-12-01 13:40:00|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.04|3
1764596410000|2025-12-01 13:40:10|243.12|243.04|243.07|242.99|243.12|243.04|243.07|242.99|16
1764596420000|2025-12-01 13:40:20|||||||||1
1764596450000|2025-12-01 13:40:50|243.12|243.04|243.12|242.99|243.12|243.04|243.12|242.99|10
1764596460000|2025-12-01 13:41:00|243.07|243.04|243.17|243.09|243.17|243.09|243.07|242.99|7
1764596470000|2025-12-01 13:41:10||243.04||243.04||243.04||243.04|6
1764596480000|2025-12-01 13:41:20|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.09|1
1764596490000|2025-12-01 13:41:30|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|7
1764596510000|2025-12-01 13:41:50|||||||||3
1764596520000|2025-12-01 13:42:00|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|2
1764596530000|2025-12-01 13:42:10|243.27|243.19|243.27|243.14|243.27|243.19|243.22|243.14|5
1764596540000|2025-12-01 13:42:20|243.22||243.22||243.22||243.22||0
1764596560000|2025-12-01 13:42:40|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|3
1764596580000|2025-12-01 13:43:00|||||||||9
1764596590000|2025-12-01 13:43:10|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|34
1764596610000|2025-12-01 13:43:30||243.14||243.19||243.19||243.14|10
1764596620000|2025-12-01 13:43:40|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|5
1764596630000|2025-12-01 13:43:50||243.24||243.29||243.29||243.24|0
1764596640000|2025-12-01 13:44:00|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|14
1764596660000|2025-12-01 13:44:20||243.29||243.29||243.34||243.29|27
1764596670000|2025-12-01 13:44:30||243.34||243.29||243.34||243.29|6
1764596680000|2025-12-01 13:44:40|243.37|243.34|243.42|243.29|243.42|243.34|243.37|243.29|9
1764596690000|2025-12-01 13:44:50|243.37|243.34|243.37|243.29|243.42|243.34|243.37|243.29|2
1764596700000|2025-12-01 13:45:00|243.42||243.42||243.42||243.37||2
1764596710000|2025-12-01 13:45:10|243.37||243.37||243.42||243.37||408
1764596720000|2025-12-01 13:45:20|243.42||243.37||243.42||243.37||0
1764596740000|2025-12-01 13:45:40|243.42||243.42||243.42||243.37||0
1764596750000|2025-12-01 13:45:50||243.34||243.34||243.34||243.29|7
1764596760000|2025-12-01 13:46:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|7
1764596770000|2025-12-01 13:46:10|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.29|5
1764596780000|2025-12-01 13:46:20|243.37|243.29|243.42|243.29|243.42|243.34|243.37|243.29|7
1764596790000|2025-12-01 13:46:30|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.34|0
1764596800000|2025-12-01 13:46:40|243.47||243.47||243.47||243.47||6
1764596810000|2025-12-01 13:46:50|243.42||243.47||243.47||243.42||2
1764596820000|2025-12-01 13:47:00||243.39||243.39||243.39||243.34|3
1764596830000|2025-12-01 13:47:10|243.42|243.34|243.42|243.34|243.47|243.39|243.42|243.34|7
1764596850000|2025-12-01 13:47:30|||||||||1
1764596860000|2025-12-01 13:47:40|243.47||243.42||243.47||243.42||9
1764596870000|2025-12-01 13:47:50|243.47||243.47||243.47||243.42||6
1764596880000|2025-12-01 13:48:00||243.39||243.39||243.39||243.39|3
1764596890000|2025-12-01 13:48:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|1
1764596900000|2025-12-01 13:48:20|243.47|243.39|243.42|243.29|243.47|243.39|243.42|243.29|3
1764596910000|2025-12-01 13:48:30|243.37||243.37||243.37||243.37||1
1764596920000|2025-12-01 13:48:40|243.42|243.34|243.42|243.29|243.42|243.34|243.42|243.29|0
1764596930000|2025-12-01 13:48:50||243.34||243.34||243.34||243.34|1
1764596940000|2025-12-01 13:49:00||243.29||243.34||243.34||243.29|7
1764596950000|2025-12-01 13:49:10|243.37|243.29|243.37|243.29|243.42|243.34|243.37|243.29|10
1764596960000|2025-12-01 13:49:20|||||||||2
1764596980000|2025-12-01 13:49:40|243.32|243.24|243.32|243.19|243.32|243.24|243.32|243.19|26
1764596990000|2025-12-01 13:49:50|243.27|243.24|243.32|243.19|243.32|243.24|243.27|243.19|18
1764597000000|2025-12-01 13:50:00|243.27|243.14|243.27|243.14|243.27|243.14|243.22|243.14|37
1764597010000|2025-12-01 13:50:10||243.19||243.19||243.19||243.14|7
1764597020000|2025-12-01 13:50:20|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|5
1764597030000|2025-12-01 13:50:30|243.27|243.19|243.32|243.19|243.32|243.24|243.27|243.19|6
1764597040000|2025-12-01 13:50:40|243.27||243.32||243.32||243.27||0
1764597050000|2025-12-01 13:50:50|243.27|243.24|243.32|243.24|243.32|243.24|243.27|243.24|69
1764597060000|2025-12-01 13:51:00||243.19||243.24||243.24||243.19|58
1764597070000|2025-12-01 13:51:10|243.37|243.19|243.32|243.19|243.37|243.19|243.27|243.19|6
1764597080000|2025-12-01 13:51:20||243.24||243.24||243.24||243.24|0
1764597090000|2025-12-01 13:51:30||243.19||243.24||243.24||243.19|15
1764597100000|2025-12-01 13:51:40|243.27|243.19|243.32|243.19|243.32|243.19|243.27|243.19|2
1764597110000|2025-12-01 13:51:50|243.27|243.24|243.32|243.24|243.32|243.24|243.27|243.24|0
1764597130000|2025-12-01 13:52:10|||||||||7
1764597140000|2025-12-01 13:52:20|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|7
1764597160000|2025-12-01 13:52:40|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|75
1764597170000|2025-12-01 13:52:50|243.37||243.37||243.37||243.32||2
1764597180000|2025-12-01 13:53:00|243.32||243.32||243.37||243.32||4
1764597190000|2025-12-01 13:53:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|1
1764597200000|2025-12-01 13:53:20|243.32|243.24|243.32|243.24|243.37|243.29|243.32|243.24|5
1764597210000|2025-12-01 13:53:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|2
1764597220000|2025-12-01 13:53:40|||||||||4
1764597230000|2025-12-01 13:53:50|||||||||1
1764597240000|2025-12-01 13:54:00|243.42|243.34|243.42|243.29|243.42|243.34|243.42|243.29|28
1764597250000|2025-12-01 13:54:10||243.34||243.34||243.34||243.29|0
1764597270000|2025-12-01 13:54:30|||||||||81
1764597290000|2025-12-01 13:54:50|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|6
1764597300000|2025-12-01 13:55:00|243.52|243.34|243.52|243.44|243.52|243.44|243.52|243.34|14
1764597310000|2025-12-01 13:55:10|243.57|243.49|243.52|243.39|243.57|243.49|243.47|243.39|9
1764597320000|2025-12-01 13:55:20||243.44||243.39||243.44||243.39|0
1764597330000|2025-12-01 13:55:30|243.47|243.44|243.47|243.39|243.47|243.44|243.47|243.39|24
1764597340000|2025-12-01 13:55:40|||||||||144
1764597350000|2025-12-01 13:55:50|||||||||4
1764597360000|2025-12-01 13:56:00|||||||||112
1764597370000|2025-12-01 13:56:10|||||||||1
1764597380000|2025-12-01 13:56:20|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|72
1764597390000|2025-12-01 13:56:30|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|12
1764597400000|2025-12-01 13:56:40|243.52||243.52||243.52||243.47||9
1764597410000|2025-12-01 13:56:50|243.47||243.47||243.52||243.47||1
1764597420000|2025-12-01 13:57:00|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.44|9
1764597430000|2025-12-01 13:57:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|203
1764597440000|2025-12-01 13:57:20|243.47||243.42||243.47||243.42||2
1764597450000|2025-12-01 13:57:30|||||||||3
1764597460000|2025-12-01 13:57:40|243.47||243.47||243.47||243.47||2
1764597470000|2025-12-01 13:57:50||243.39||243.39||243.39||243.39|0
1764597480000|2025-12-01 13:58:00|||||||||38
1764597490000|2025-12-01 13:58:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|261
1764597500000|2025-12-01 13:58:20|||||||||1
1764597510000|2025-12-01 13:58:30|||||||||28
1764597520000|2025-12-01 13:58:40|243.47||243.42||243.47||243.42||2
1764597530000|2025-12-01 13:58:50|243.47||243.47||243.47||243.47||4
1764597540000|2025-12-01 13:59:00|243.42|243.39|243.47|243.39|243.47|243.39|243.42|243.34|19
1764597550000|2025-12-01 13:59:10|||||||||1
1764597560000|2025-12-01 13:59:20||243.34||243.34||243.34||243.34|3
1764597570000|2025-12-01 13:59:30|243.42||243.47||243.47||243.42||7
1764597580000|2025-12-01 13:59:40|243.42||243.42||243.47||243.42||4
1764597590000|2025-12-01 13:59:50||243.29||243.29||243.34||243.29|12
1764597600000|2025-12-01 14:00:00|243.37||243.37||243.42||243.37||21
1764597610000|2025-12-01 14:00:10|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|2
1764597620000|2025-12-01 14:00:20|243.37|243.29|243.37|243.24|243.37|243.29|243.37|243.24|1
1764597630000|2025-12-01 14:00:30|243.32|243.19|243.27|243.19|243.32|243.19|243.27|243.19|154
1764597650000|2025-12-01 14:00:50|243.22|243.14|243.22|243.14|243.27|243.19|243.22|243.14|37
1764597660000|2025-12-01 14:01:00|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.14|21
1764597680000|2025-12-01 14:01:20|243.32|243.24|243.37|243.24|243.37|243.29|243.32|243.24|128
1764597690000|2025-12-01 14:01:30|243.32||243.32||243.37||243.32||21
1764597700000|2025-12-01 14:01:40|||||||||1
1764597710000|2025-12-01 14:01:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.24|11
1764597720000|2025-12-01 14:02:00||243.24||243.24||243.24||243.24|6
1764597730000|2025-12-01 14:02:10|243.32|243.29|243.32|243.24|243.37|243.29|243.32|243.24|1
1764597740000|2025-12-01 14:02:20|243.37||243.32||243.37||243.32||6
1764597750000|2025-12-01 14:02:30|||||||||4
1764597760000|2025-12-01 14:02:40||243.19||243.24||243.24||243.19|8
1764597770000|2025-12-01 14:02:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|4
1764597780000|2025-12-01 14:03:00|243.42|243.34|243.37|243.29|243.42|243.34|243.37|243.29|36
1764597790000|2025-12-01 14:03:10|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|2
1764597800000|2025-12-01 14:03:20|243.37|243.29|243.42|243.29|243.42|243.29|243.37|243.29|1
1764597810000|2025-12-01 14:03:30|243.37||243.37||243.37||243.37||3
1764597820000|2025-12-01 14:03:40|||||||||3
1764597830000|2025-12-01 14:03:50|||||||||114
1764597840000|2025-12-01 14:04:00|||||||||67
1764597850000|2025-12-01 14:04:10|243.32|243.24|243.37|243.24|243.37|243.24|243.32|243.24|8
1764597860000|2025-12-01 14:04:20||243.29||243.29||243.29||243.29|0
1764597870000|2025-12-01 14:04:30|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|28
1764597880000|2025-12-01 14:04:40|243.37||243.32||243.37||243.32||3
1764597900000|2025-12-01 14:05:00|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|12
1764597910000|2025-12-01 14:05:10|||||||||2
1764597920000|2025-12-01 14:05:20||243.24||243.24||243.24||243.24|4
1764597930000|2025-12-01 14:05:30|243.32|243.19|243.27|243.19|243.32|243.19|243.27|243.19|168
1764597940000|2025-12-01 14:05:40|243.22|243.14|243.22|243.14|243.27|243.14|243.22|243.14|84
1764597950000|2025-12-01 14:05:50|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|34
1764597960000|2025-12-01 14:06:00||243.09||243.14||243.14||243.09|9
1764597980000|2025-12-01 14:06:20|243.27|243.19|243.27|243.14|243.27|243.19|243.22|243.14|15
1764597990000|2025-12-01 14:06:30||243.19||243.19||243.19||243.19|4
1764598000000|2025-12-01 14:06:40|243.32||243.32||243.32||243.32||0
1764598010000|2025-12-01 14:06:50|243.27||243.27||243.32||243.27||0
1764598020000|2025-12-01 14:07:00|243.32|243.24|243.32|243.24|243.32|243.24|243.27|243.19|18
1764598030000|2025-12-01 14:07:10||243.19||243.24||243.24||243.19|0
1764598040000|2025-12-01 14:07:20|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|2
1764598050000|2025-12-01 14:07:30|243.32||243.32||243.32||243.32||5
1764598070000|2025-12-01 14:07:50|243.37|243.24|243.37|243.24|243.37|243.24|243.37|243.24|1
1764598080000|2025-12-01 14:08:00||243.29||243.29||243.29||243.29|3
1764598100000|2025-12-01 14:08:20||243.24||243.29||243.29||243.24|16
1764598110000|2025-12-01 14:08:30||243.24||243.24||243.29||243.24|4
1764598120000|2025-12-01 14:08:40||243.29||243.29||243.29||243.29|0
1764598130000|2025-12-01 14:08:50||243.24||243.24||243.29||243.24|0
1764598140000|2025-12-01 14:09:00||243.29||243.24||243.29||243.24|9
1764598150000|2025-12-01 14:09:10||243.29||243.29||243.29||243.24|2
1764598160000|2025-12-01 14:09:20|||||||||19
1764598170000|2025-12-01 14:09:30|||||||||4
1764598180000|2025-12-01 14:09:40|243.42|243.34|243.47|243.34|243.47|243.39|243.42|243.34|98
1764598190000|2025-12-01 14:09:50||243.39||243.34||243.39||243.34|20
1764598200000|2025-12-01 14:10:00||243.39||243.39||243.39||243.39|5
1764598220000|2025-12-01 14:10:20|||||||||8
1764598230000|2025-12-01 14:10:30|243.52|243.44|243.52|243.44|243.57|243.49|243.52|243.44|492
1764598240000|2025-12-01 14:10:40|243.57||243.52||243.57||243.52||50
1764598250000|2025-12-01 14:10:50|||||||||35
1764598260000|2025-12-01 14:11:00|||||||||7
1764598270000|2025-12-01 14:11:10|||||||||2
1764598280000|2025-12-01 14:11:20|||||||||9
1764598290000|2025-12-01 14:11:30|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|27
1764598300000|2025-12-01 14:11:40|||||||||1
1764598320000|2025-12-01 14:12:00|||||||||67
1764598330000|2025-12-01 14:12:10|||||||||119
1764598350000|2025-12-01 14:12:30|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|57
1764598360000|2025-12-01 14:12:40|||||||||1
1764598370000|2025-12-01 14:12:50|||||||||1
1764598380000|2025-12-01 14:13:00|243.57||243.57||243.57||243.52||17
1764598390000|2025-12-01 14:13:10|243.52|243.49|243.57|243.44|243.57|243.49|243.52|243.44|11
1764598400000|2025-12-01 14:13:20|243.52|243.49|243.52|243.44|243.52|243.49|243.52|243.44|9
1764598410000|2025-12-01 14:13:30|||||||||5
1764598420000|2025-12-01 14:13:40|243.57|243.49|243.57|243.44|243.57|243.49|243.57|243.44|6
1764598430000|2025-12-01 14:13:50|243.52||243.57||243.57||243.52||0
1764598440000|2025-12-01 14:14:00||243.49||243.49||243.49||243.49|51
1764598470000|2025-12-01 14:14:30|||||||||27
1764598480000|2025-12-01 14:14:40|||||||||154
1764598500000|2025-12-01 14:15:00|||||||||3
1764598530000|2025-12-01 14:15:30|243.52|243.44|243.57|243.49|243.57|243.49|243.52|243.44|31
1764598540000|2025-12-01 14:15:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|374
1764598550000|2025-12-01 14:15:50|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|21
1764598560000|2025-12-01 14:16:00|||||||||3
1764598570000|2025-12-01 14:16:10||243.44||243.49||243.49||243.44|4
1764598580000|2025-12-01 14:16:20|||||||||2
1764598590000|2025-12-01 14:16:30|||||||||4
1764598600000|2025-12-01 14:16:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|3
1764598610000|2025-12-01 14:16:50|||||||||1
1764598620000|2025-12-01 14:17:00|||||||||8
1764598630000|2025-12-01 14:17:10|||||||||1
1764598640000|2025-12-01 14:17:20|243.47|243.39|243.47|243.39|243.52|243.39|243.47|243.39|7
1764598650000|2025-12-01 14:17:30||243.34||243.34||243.34||243.34|6
1764598660000|2025-12-01 14:17:40|243.42|243.39|243.42|243.34|243.47|243.39|243.42|243.34|1
1764598680000|2025-12-01 14:18:00|243.37|243.29|243.42|243.29|243.42|243.29|243.37|243.29|15
1764598690000|2025-12-01 14:18:10|243.37|243.34|243.37|243.29|243.37|243.34|243.37|243.29|7
1764598710000|2025-12-01 14:18:30|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|5
1764598720000|2025-12-01 14:18:40|||||||||4
1764598730000|2025-12-01 14:18:50|243.27|243.19|243.32|243.19|243.32|243.19|243.27|243.19|0
1764598740000|2025-12-01 14:19:00||243.24||243.24||243.24||243.24|4
1764598750000|2025-12-01 14:19:10|||||||||2
1764598760000|2025-12-01 14:19:20|||||||||2
1764598770000|2025-12-01 14:19:30|||||||||4
1764598780000|2025-12-01 14:19:40|||||||||1
1764598790000|2025-12-01 14:19:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|36
1764598800000|2025-12-01 14:20:00|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|10
1764598810000|2025-12-01 14:20:10|243.37||243.32||243.37||243.32||57
1764598820000|2025-12-01 14:20:20|||||||||4
1764598830000|2025-12-01 14:20:30|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|16
1764598840000|2025-12-01 14:20:40|243.32|243.29|243.32|243.24|243.37|243.29|243.32|243.24|1
1764598850000|2025-12-01 14:20:50||243.19||243.24||243.24||243.19|8
1764598860000|2025-12-01 14:21:00|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|9
1764598870000|2025-12-01 14:21:10||243.19||243.19||243.24||243.19|2
1764598880000|2025-12-01 14:21:20||243.24||243.24||243.24||243.24|0
1764598890000|2025-12-01 14:21:30|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|4
1764598900000|2025-12-01 14:21:40|243.42||243.42||243.42||243.42||1
1764598910000|2025-12-01 14:21:50|243.37||243.37||243.37||243.37||17
1764598920000|2025-12-01 14:22:00|243.32|243.24|243.32|243.24|243.32|243.29|243.27|243.19|587
1764598930000|2025-12-01 14:22:10|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|5
1764598940000|2025-12-01 14:22:20||243.24||243.24||243.29||243.24|0
1764598950000|2025-12-01 14:22:30||243.29||243.24||243.29||243.24|8
1764598960000|2025-12-01 14:22:40|243.32||243.32||243.32||243.32||0
1764598980000|2025-12-01 14:23:00|||||||||3
1764598990000|2025-12-01 14:23:10|243.37|243.29|243.32|243.24|243.37|243.29|243.32|243.24|20
1764599000000|2025-12-01 14:23:20|243.27|243.19|243.22|243.14|243.27|243.19|243.22|243.14|13
1764599010000|2025-12-01 14:23:30|243.27||243.22||243.27||243.22||7
1764599020000|2025-12-01 14:23:40||243.09||243.09||243.14||243.09|8
1764599030000|2025-12-01 14:23:50|243.27|243.14|243.22|243.14|243.27|243.14|243.22|243.09|0
1764599040000|2025-12-01 14:24:00||243.09||243.14||243.14||243.09|12
1764599060000|2025-12-01 14:24:20|243.27||243.22||243.27||243.22||0
1764599070000|2025-12-01 14:24:30||243.09||243.14||243.14||243.09|6
1764599080000|2025-12-01 14:24:40|243.17|243.09|243.22|243.09|243.22|243.09|243.17|243.09|0
1764599090000|2025-12-01 14:24:50|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.14|7
1764599100000|2025-12-01 14:25:00||243.09||243.09||243.14||243.09|9
1764599110000|2025-12-01 14:25:10||243.14||243.14||243.14||243.09|0
1764599120000|2025-12-01 14:25:20||243.09||243.09||243.14||243.09|0
1764599130000|2025-12-01 14:25:30|243.17|243.14|243.22|243.14|243.22|243.14|243.17|243.09|14
1764599150000|2025-12-01 14:25:50|243.27||243.27||243.27||243.27||3
1764599160000|2025-12-01 14:26:00||243.19||243.19||243.19||243.19|4
1764599170000|2025-12-01 14:26:10|243.32|243.24|243.32|243.19|243.32|243.24|243.27|243.19|28
1764599180000|2025-12-01 14:26:20|243.27|243.24|243.32|243.24|243.32|243.24|243.27|243.24|2
1764599190000|2025-12-01 14:26:30|||||||||3
1764599200000|2025-12-01 14:26:40||243.19||243.24||243.24||243.19|5
1764599210000|2025-12-01 14:26:50|243.27|243.19|243.27|243.19|243.27|243.19|243.27|243.19|96
1764599220000|2025-12-01 14:27:00||243.14||243.19||243.19||243.14|9
1764599240000|2025-12-01 14:27:20|243.32|243.24|243.32|243.24|243.37|243.29|243.32|243.24|57
1764599250000|2025-12-01 14:27:30|||||||||3
1764599260000|2025-12-01 14:27:40|||||||||2
1764599270000|2025-12-01 14:27:50|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|107
1764599280000|2025-12-01 14:28:00|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|40
1764599300000|2025-12-01 14:28:20|243.32|243.24|243.32|243.24|243.37|243.24|243.32|243.24|1
1764599310000|2025-12-01 14:28:30|243.37||243.32||243.37||243.32||3
1764599320000|2025-12-01 14:28:40|243.37|243.29|243.37|243.29|243.37|243.29|243.37|243.29|14
1764599330000|2025-12-01 14:28:50||243.24||243.24||243.24||243.24|0
1764599340000|2025-12-01 14:29:00||243.29||243.24||243.29||243.24|4
1764599350000|2025-12-01 14:29:10|243.32|243.19|243.27|243.19|243.32|243.19|243.27|243.19|35
1764599360000|2025-12-01 14:29:20||243.14||243.19||243.19||243.14|68
1764599370000|2025-12-01 14:29:30|243.22|243.14|243.27|243.19|243.27|243.19|243.22|243.14|13
1764599380000|2025-12-01 14:29:40|243.32||243.27||243.32||243.27||5
1764599390000|2025-12-01 14:29:50|243.32|243.24|243.27|243.19|243.32|243.24|243.27|243.19|9
1764599400000|2025-12-01 14:30:00|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|259
1764599410000|2025-12-01 14:30:10|243.42||243.37||243.42||243.37||32
1764599420000|2025-12-01 14:30:20|243.42|243.34|243.42|243.34|243.47|243.34|243.37|243.29|7
1764599430000|2025-12-01 14:30:30|243.37|243.29|243.37|243.29|243.42|243.29|243.37|243.29|20
1764599440000|2025-12-01 14:30:40|243.32|243.24|243.32|243.24|243.32|243.24|243.32|243.24|8
1764599450000|2025-12-01 14:30:50|243.27|243.19|243.27|243.19|243.32|243.24|243.27|243.19|59
1764599460000|2025-12-01 14:31:00|243.22|243.14|243.17|243.04|243.22|243.14|243.17|243.04|37
1764599470000|2025-12-01 14:31:10|243.12|243.09|243.17|243.09|243.17|243.09|243.12|243.04|20
1764599480000|2025-12-01 14:31:20|243.12|243.04|243.17|243.04|243.17|243.09|243.12|242.99|48
1764599490000|2025-12-01 14:31:30|243.12|243.09|243.22|243.14|243.27|243.14|243.12|243.04|42
1764599500000|2025-12-01 14:31:40|243.27|243.09|243.27|243.19|243.27|243.19|243.27|243.09|25
1764599510000|2025-12-01 14:31:50|243.22|243.14|243.22|243.14|243.22|243.14|243.17|243.09|14
1764599520000|2025-12-01 14:32:00|243.27|243.19|243.27|243.19|243.27|243.19|243.22|243.14|20
1764599530000|2025-12-01 14:32:10|243.32|243.14|243.27|243.19|243.32|243.19|243.22|243.14|4
1764599540000|2025-12-01 14:32:20|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|12
1764599550000|2025-12-01 14:32:30|243.27|243.09|243.22|243.14|243.27|243.14|243.22|243.09|17
1764599560000|2025-12-01 14:32:40|243.27|243.09|243.22|243.14|243.27|243.19|243.22|243.09|4
1764599570000|2025-12-01 14:32:50|243.27|243.09|243.22|243.09|243.27|243.14|243.17|243.09|31
1764599580000|2025-12-01 14:33:00|243.17|243.04|243.22|243.09|243.22|243.14|243.17|243.04|31
1764599590000|2025-12-01 14:33:10|243.17||243.17||243.17||243.17||3
1764599600000|2025-12-01 14:33:20|243.27|243.14|243.22|243.14|243.27|243.14|243.22|243.14|31
1764599610000|2025-12-01 14:33:30|243.27||243.22||243.27||243.22||12
1764599620000|2025-12-01 14:33:40|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|30
1764599640000|2025-12-01 14:34:00|243.12|243.04|243.12|243.04|243.12|243.04|243.12|242.99|77
1764599650000|2025-12-01 14:34:10|243.17|243.09|243.17|243.09|243.17|243.09|243.17|243.09|9
1764599660000|2025-12-01 14:34:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|9
1764599670000|2025-12-01 14:34:30|243.17|243.09|243.22|243.14|243.22|243.14|243.12|243.09|5
1764599680000|2025-12-01 14:34:40|243.17|243.09|243.17|243.04|243.17|243.09|243.12|243.04|9
1764599690000|2025-12-01 14:34:50||243.09||243.09||243.09||243.09|0
1764599700000|2025-12-01 14:35:00|243.22|243.14|243.17|243.09|243.22|243.14|243.17|243.09|10
1764599710000|2025-12-01 14:35:10|243.22||243.17||243.22||243.17||9
1764599720000|2025-12-01 14:35:20|243.12|243.04|243.12|243.04|243.12|243.04|243.12|243.04|11
1764599730000|2025-12-01 14:35:30|243.07|242.99|243.12|243.04|243.12|243.04|243.07|242.99|46
1764599740000|2025-12-01 14:35:40|243.17|242.99|243.17|243.04|243.17|243.04|243.17|242.99|9
1764599750000|2025-12-01 14:35:50|243.12|243.09|243.12|243.04|243.17|243.09|243.12|243.04|3
1764599760000|2025-12-01 14:36:00|243.17|243.09|243.17|243.09|243.17|243.09|243.12|243.04|21
1764599770000|2025-12-01 14:36:10|243.22|243.14|243.22|243.14|243.22|243.14|243.22|243.09|4
1764599790000|2025-12-01 14:36:30|243.27|243.19|243.32|243.24|243.32|243.24|243.27|243.19|56
1764599800000|2025-12-01 14:36:40|243.37||243.37||243.37||243.37||9
1764599810000|2025-12-01 14:36:50|243.32||243.32||243.37||243.32||17
1764599820000|2025-12-01 14:37:00|243.37|243.29|243.37|243.24|243.37|243.29|243.32|243.24|14
1764599830000|2025-12-01 14:37:10||243.29||243.29||243.29||243.24|2
1764599840000|2025-12-01 14:37:20|243.42|243.34|243.42|243.34|243.42|243.34|243.42|243.34|42
1764599850000|2025-12-01 14:37:30|243.47|243.39|243.42|243.34|243.47|243.39|243.42|243.34|11
1764599860000|2025-12-01 14:37:40|243.47||243.42||243.47||243.42||2
1764599870000|2025-12-01 14:37:50|||||||||1
1764599880000|2025-12-01 14:38:00|243.47|243.39|243.47|243.34|243.47|243.39|243.42|243.34|9
1764599890000|2025-12-01 14:38:10|243.42|243.39|243.42|243.29|243.42|243.39|243.37|243.29|4
1764599900000|2025-12-01 14:38:20|243.37|243.34|243.42|243.34|243.42|243.34|243.37|243.29|0
1764599910000|2025-12-01 14:38:30||243.29||243.34||243.34||243.29|6
1764599920000|2025-12-01 14:38:40|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.34|6
1764599930000|2025-12-01 14:38:50||243.34||243.34||243.39||243.34|1
1764599940000|2025-12-01 14:39:00|243.42|243.29|243.37|243.29|243.42|243.34|243.37|243.29|26
1764599950000|2025-12-01 14:39:10|243.42||243.37||243.42||243.37||0
1764599960000|2025-12-01 14:39:20|243.32|243.24|243.37|243.29|243.37|243.29|243.32|243.24|13
1764599970000|2025-12-01 14:39:30|243.42||243.37||243.42||243.37||4
1764599990000|2025-12-01 14:39:50|243.32|243.24|243.37|243.24|243.37|243.29|243.32|243.24|15
1764600000000|2025-12-01 14:40:00|243.32|243.29|243.47|243.34|243.47|243.39|243.32|243.29|31
1764600010000|2025-12-01 14:40:10|243.42|243.29|243.37|243.29|243.47|243.29|243.37|243.29|4
1764600020000|2025-12-01 14:40:20|243.42|243.34|243.42|243.34|243.42|243.34|243.37|243.29|1
1764600030000|2025-12-01 14:40:30|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.39|5
1764600040000|2025-12-01 14:40:40|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|10
1764600050000|2025-12-01 14:40:50|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|12
1764600060000|2025-12-01 14:41:00|243.47|243.39|243.47|243.39|243.52|243.44|243.47|243.39|114
1764600070000|2025-12-01 14:41:10|243.42|243.34|243.47|243.39|243.47|243.39|243.42|243.34|10
1764600080000|2025-12-01 14:41:20|243.52|243.34|243.47|243.39|243.52|243.39|243.47|243.34|2
1764600090000|2025-12-01 14:41:30|||||||||12
1764600100000|2025-12-01 14:41:40|243.52|243.44|243.52|243.44|243.52|243.44|243.52|243.44|0
1764600110000|2025-12-01 14:41:50|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|12
1764600120000|2025-12-01 14:42:00|243.57|243.39|243.52|243.44|243.57|243.44|243.47|243.39|6
1764600130000|2025-12-01 14:42:10|243.57||243.52||243.57||243.52||9
1764600140000|2025-12-01 14:42:20|243.47|243.39|243.47|243.39|243.52|243.44|243.47|243.39|6
1764600150000|2025-12-01 14:42:30|243.52|243.44|243.57|243.44|243.57|243.49|243.52|243.44|9
1764600160000|2025-12-01 14:42:40|243.52|243.39|243.52|243.44|243.52|243.44|243.47|243.39|9
1764600170000|2025-12-01 14:42:50|243.57|243.49|243.52|243.44|243.57|243.49|243.52|243.44|1
1764600180000|2025-12-01 14:43:00|243.57||243.52||243.57||243.52||0
1764600190000|2025-12-01 14:43:10||243.39||243.44||243.44||243.39|8
1764600200000|2025-12-01 14:43:20|243.47|243.39|243.47|243.39|243.52|243.44|243.47|243.39|38
1764600210000|2025-12-01 14:43:30|243.42|243.34|243.47|243.34|243.47|243.39|243.42|243.34|7
1764600220000|2025-12-01 14:43:40|243.42|243.39|243.47|243.39|243.47|243.39|243.42|243.34|0
1764600230000|2025-12-01 14:43:50||243.34||243.39||243.39||243.34|1
1764600240000|2025-12-01 14:44:00|243.42|243.34|243.42|243.34|243.47|243.34|243.42|243.34|26
1764600250000|2025-12-01 14:44:10|243.47|243.39|243.47|243.39|243.47|243.39|243.42|243.39|0
1764600260000|2025-12-01 14:44:20|||||||||2
1764600270000|2025-12-01 14:44:30|||||||||1
1764600290000|2025-12-01 14:44:50|243.52|243.44|243.52|243.39|243.52|243.44|243.52|243.39|13
1764600300000|2025-12-01 14:45:00||243.44||243.44||243.44||243.44|3
1764600310000|2025-12-01 14:45:10|243.47|243.39|243.47|243.39|243.47|243.39|243.47|243.39|8
1764600320000|2025-12-01 14:45:20|243.52|243.44|243.47|243.39|243.52|243.44|243.47|243.39|11
1764600330000|2025-12-01 14:45:30|243.52|243.44|243.52|243.44|243.52|243.44|243.47|243.44|3
1764600340000|2025-12-01 14:45:40|243.57|243.49|243.57|243.49|243.57|243.49|243.57|243.49|40
1764600350000|2025-12-01 14:45:50|243.62||243.62||243.62||243.57||77
1764600360000|2025-12-01 14:46:00|243.57|243.54|243.62|243.54|243.67|243.59|243.57|243.49|36
1764600370000|2025-12-01 14:46:10|243.67||243.62||243.67||243.62||1
1764600380000|2025-12-01 14:46:20|243.67|243.59|243.62|243.54|243.67|243.59|243.62|243.54|1
1764600390000|2025-12-01 14:46:30|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|1
1764600410000|2025-12-01 14:46:50|243.72|243.64|243.72|243.64|243.72|243.64|243.67|243.59|700
1764600420000|2025-12-01 14:47:00||243.59||243.64||243.64||243.59|13
1764600430000|2025-12-01 14:47:10||243.59||243.64||243.64||243.59|46
1764600440000|2025-12-01 14:47:20|243.67|243.59|243.67|243.59|243.67|243.59|243.67|243.59|2
1764600450000|2025-12-01 14:47:30|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|6
1764600460000|2025-12-01 14:47:40|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|1
1764600470000|2025-12-01 14:47:50|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|68
1764600480000|2025-12-01 14:48:00|243.82|243.74|243.82|243.74|243.87|243.79|243.82|243.74|69
1764600490000|2025-12-01 14:48:10|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|10
1764600500000|2025-12-01 14:48:20|243.82||243.77||243.82||243.77||14
1764600510000|2025-12-01 14:48:30|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|7
1764600520000|2025-12-01 14:48:40|243.82||243.77||243.82||243.77||2
1764600530000|2025-12-01 14:48:50|243.82|243.74|243.82|243.69|243.82|243.74|243.77|243.69|4
1764600540000|2025-12-01 14:49:00|243.87|243.74|243.87|243.74|243.87|243.79|243.82|243.69|7
1764600550000|2025-12-01 14:49:10|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.79|1
1764600560000|2025-12-01 14:49:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|8
1764600570000|2025-12-01 14:49:30|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|14
1764600580000|2025-12-01 14:49:40|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|50
1764600600000|2025-12-01 14:50:00|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.69|47
1764600610000|2025-12-01 14:50:10|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|67
1764600620000|2025-12-01 14:50:20|243.72|243.64|243.72|243.64|243.77|243.64|243.72|243.64|10
1764600630000|2025-12-01 14:50:30|||||||||5
1764600640000|2025-12-01 14:50:40|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|247
1764600650000|2025-12-01 14:50:50|243.77||243.72||243.77||243.72||208
1764600660000|2025-12-01 14:51:00|243.77|243.69|243.77|243.69|243.82|243.74|243.72|243.69|147
1764600670000|2025-12-01 14:51:10|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|29
1764600680000|2025-12-01 14:51:20|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|10
1764600690000|2025-12-01 14:51:30|243.82||243.77||243.82||243.77||4
1764600700000|2025-12-01 14:51:40|243.82|243.74|243.82|243.69|243.82|243.74|243.77|243.69|31
1764600710000|2025-12-01 14:51:50|243.77|243.74|243.82|243.74|243.82|243.74|243.77|243.74|0
1764600720000|2025-12-01 14:52:00|||||||||4
1764600730000|2025-12-01 14:52:10|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|135
1764600740000|2025-12-01 14:52:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|154
1764600750000|2025-12-01 14:52:30|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|64
1764600770000|2025-12-01 14:52:50|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|15
1764600780000|2025-12-01 14:53:00|243.87|243.79|243.87|243.79|243.92|243.84|243.87|243.79|28
1764600790000|2025-12-01 14:53:10|243.92||243.87||243.92||243.87||12
1764600800000|2025-12-01 14:53:20|||||||||1
1764600810000|2025-12-01 14:53:30|||||||||4
1764600820000|2025-12-01 14:53:40|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|20
1764600830000|2025-12-01 14:53:50|||||||||10
1764600840000|2025-12-01 14:54:00|||||||||25
1764600850000|2025-12-01 14:54:10|||||||||10
1764600870000|2025-12-01 14:54:30|||||||||2
1764600880000|2025-12-01 14:54:40|||||||||2
1764600900000|2025-12-01 14:55:00|||||||||50
1764600910000|2025-12-01 14:55:10|||||||||2
1764600920000|2025-12-01 14:55:20|||||||||48
1764600930000|2025-12-01 14:55:30|||||||||34
1764600940000|2025-12-01 14:55:40|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|99
1764600950000|2025-12-01 14:55:50|||||||||222
1764600960000|2025-12-01 14:56:00|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|4
1764600970000|2025-12-01 14:56:10||243.79||243.84||243.84||243.79|168
1764600980000|2025-12-01 14:56:20|243.97|243.89|243.97|243.84|243.97|243.89|243.97|243.84|29
1764600990000|2025-12-01 14:56:30|243.92|243.89|243.92|243.84|243.92|243.89|243.92|243.84|45
1764601000000|2025-12-01 14:56:40|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|90
1764601010000|2025-12-01 14:56:50|243.82|243.74|243.82|243.74|243.87|243.79|243.82|243.74|64
1764601020000|2025-12-01 14:57:00|243.87|243.69|243.82|243.74|243.87|243.74|243.82|243.69|23
1764601030000|2025-12-01 14:57:10|||||||||3
1764601040000|2025-12-01 14:57:20|243.77|243.69|243.82|243.69|243.82|243.74|243.77|243.69|19
1764601050000|2025-12-01 14:57:30|243.77||243.77||243.77||243.77||2
1764601060000|2025-12-01 14:57:40|||||||||1
1764601070000|2025-12-01 14:57:50||243.64||243.69||243.69||243.64|8
1764601080000|2025-12-01 14:58:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|13
1764601090000|2025-12-01 14:58:10|||||||||254
1764601100000|2025-12-01 14:58:20|243.77||243.72||243.77||243.72||5
1764601110000|2025-12-01 14:58:30||243.59||243.64||243.64||243.59|45
1764601120000|2025-12-01 14:58:40|243.67|243.59|243.67|243.59|243.72|243.59|243.67|243.59|4
1764601130000|2025-12-01 14:58:50|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|11
1764601140000|2025-12-01 14:59:00||243.59||243.59||243.59||243.59|14
1764601150000|2025-12-01 14:59:10||243.64||243.64||243.64||243.59|7
1764601160000|2025-12-01 14:59:20|243.77|243.69|243.77|243.64|243.77|243.69|243.77|243.64|6
1764601170000|2025-12-01 14:59:30|||||||||1
1764601180000|2025-12-01 14:59:40||243.69||243.69||243.69||243.69|1
1764601190000|2025-12-01 14:59:50|243.82||243.82||243.82||243.77||7
1764601200000|2025-12-01 15:00:00|243.87|243.74|243.87|243.74|243.87|243.74|243.82|243.74|6
1764601210000|2025-12-01 15:00:10|243.82||243.82||243.82||243.82||0
1764601220000|2025-12-01 15:00:20|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|124
1764601230000|2025-12-01 15:00:30||243.59||243.64||243.64||243.59|2
1764601240000|2025-12-01 15:00:40|243.67|243.59|243.72|243.59|243.72|243.59|243.67|243.59|4
1764601250000|2025-12-01 15:00:50|243.67||243.67||243.67||243.67||0
1764601260000|2025-12-01 15:01:00|243.72|243.54|243.67|243.54|243.72|243.54|243.62|243.54|268
1764601270000|2025-12-01 15:01:10|243.62||243.67||243.67||243.62||1
1764601280000|2025-12-01 15:01:20|243.62||243.67||243.67||243.62||5
1764601290000|2025-12-01 15:01:30||243.59||243.54||243.59||243.54|0
1764601300000|2025-12-01 15:01:40|243.72|243.59|243.72|243.59|243.72|243.59|243.72|243.59|1
1764601320000|2025-12-01 15:02:00|243.67|243.54|243.62|243.54|243.67|243.59|243.62|243.54|12
1764601330000|2025-12-01 15:02:10|243.67||243.67||243.67||243.67||7
1764601340000|2025-12-01 15:02:20|243.62|243.59|243.67|243.59|243.67|243.59|243.62|243.59|58
1764601360000|2025-12-01 15:02:40|243.72||243.67||243.72||243.67||3
1764601370000|2025-12-01 15:02:50|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|69
1764601380000|2025-12-01 15:03:00|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.69|413
1764601390000|2025-12-01 15:03:10|243.82|243.74|243.82|243.74|243.87|243.74|243.77|243.69|0
1764601400000|2025-12-01 15:03:20|243.87||243.82||243.87||243.82||0
1764601410000|2025-12-01 15:03:30|243.87||243.82||243.87||243.82||1
1764601420000|2025-12-01 15:03:40|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|24
1764601430000|2025-12-01 15:03:50|||||||||30
1764601440000|2025-12-01 15:04:00||243.69||243.74||243.74||243.69|0
1764601450000|2025-12-01 15:04:10|243.77|243.69|243.82|243.69|243.82|243.69|243.77|243.69|1
1764601460000|2025-12-01 15:04:20|243.77|243.74|243.77|243.69|243.82|243.74|243.77|243.69|0
1764601470000|2025-12-01 15:04:30|243.82||243.77||243.82||243.77||0
1764601480000|2025-12-01 15:04:40|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|61
1764601490000|2025-12-01 15:04:50|243.77|243.69|243.77|243.69|243.77|243.69|243.72|243.64|101
1764601500000|2025-12-01 15:05:00|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|13
1764601510000|2025-12-01 15:05:10|243.82||243.77||243.82||243.77||0
1764601520000|2025-12-01 15:05:20|243.82|243.74|243.82|243.69|243.82|243.74|243.82|243.69|3
1764601530000|2025-12-01 15:05:30|243.77|243.74|243.77|243.69|243.82|243.74|243.77|243.69|1
1764601540000|2025-12-01 15:05:40|||||||||1
1764601550000|2025-12-01 15:05:50|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|0
1764601560000|2025-12-01 15:06:00|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|2
1764601580000|2025-12-01 15:06:20|243.87|243.79|243.87|243.79|243.87|243.79|243.82|243.74|0
1764601590000|2025-12-01 15:06:30||243.74||243.79||243.79||243.74|0
1764601600000|2025-12-01 15:06:40|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|22
1764601610000|2025-12-01 15:06:50|243.82||243.87||243.87||243.82||0
1764601620000|2025-12-01 15:07:00|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.79|0
1764601630000|2025-12-01 15:07:10|243.82|243.74|243.87|243.74|243.87|243.79|243.82|243.74|1
1764601640000|2025-12-01 15:07:20|243.82|243.69|243.82|243.69|243.82|243.74|243.77|243.69|8
1764601650000|2025-12-01 15:07:30|243.77|243.74|243.82|243.69|243.82|243.74|243.77|243.69|1
1764601660000|2025-12-01 15:07:40||243.74||243.74||243.74||243.69|0
1764601670000|2025-12-01 15:07:50|243.77|243.69|243.82|243.69|243.82|243.69|243.77|243.69|0
1764601680000|2025-12-01 15:08:00|243.77|243.74|243.82|243.74|243.87|243.74|243.77|243.69|0
1764601690000|2025-12-01 15:08:10|243.87|243.79|243.87|243.74|243.87|243.79|243.87|243.74|107
1764601700000|2025-12-01 15:08:20||243.79||243.79||243.79||243.79|49
1764601720000|2025-12-01 15:08:40|243.82|243.74|243.82|243.74|243.82|243.79|243.82|243.74|2
1764601730000|2025-12-01 15:08:50|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|0
1764601740000|2025-12-01 15:09:00|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|0
1764601750000|2025-12-01 15:09:10|||||||||22
1764601760000|2025-12-01 15:09:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.69|31
1764601770000|2025-12-01 15:09:30||243.69||243.69||243.74||243.69|1
1764601780000|2025-12-01 15:09:40||243.74||243.74||243.74||243.74|0
1764601790000|2025-12-01 15:09:50|243.87||243.82||243.87||243.82||0
1764601800000|2025-12-01 15:10:00|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|21
1764601810000|2025-12-01 15:10:10|243.77|243.69|243.82|243.69|243.82|243.74|243.77|243.69|2
1764601820000|2025-12-01 15:10:20|243.87|243.74|243.82|243.74|243.87|243.79|243.82|243.74|3
1764601830000|2025-12-01 15:10:30|243.87|243.79|243.87|243.74|243.87|243.79|243.87|243.74|1
1764601840000|2025-12-01 15:10:40|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.79|2
1764601850000|2025-12-01 15:10:50|243.82|243.74|243.87|243.74|243.87|243.79|243.82|243.74|0
1764601860000|2025-12-01 15:11:00|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.74|0
1764601870000|2025-12-01 15:11:10|243.82|243.74|243.82|243.74|243.82|243.79|243.82|243.74|0
1764601890000|2025-12-01 15:11:30|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|3
1764601900000|2025-12-01 15:11:40||243.69||243.74||243.74||243.69|0
1764601910000|2025-12-01 15:11:50|243.87|243.79|243.87|243.79|243.87|243.79|243.82|243.79|0
1764601920000|2025-12-01 15:12:00|||||||||10
1764601930000|2025-12-01 15:12:10||243.74||243.79||243.79||243.74|0
1764601950000|2025-12-01 15:12:30|243.82|243.74|243.82|243.74|243.82|243.79|243.82|243.74|7
1764601960000|2025-12-01 15:12:40|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|179
1764602000000|2025-12-01 15:13:20|243.77|243.69|243.77|243.69|243.82|243.69|243.77|243.69|3
1764602010000|2025-12-01 15:13:30|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|28
1764602040000|2025-12-01 15:14:00|243.77|243.69|243.77|243.69|243.82|243.74|243.77|243.69|11
1764602050000|2025-12-01 15:14:10|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|18
1764602060000|2025-12-01 15:14:20|243.77|243.69|243.77|243.69|243.82|243.69|243.77|243.69|7
1764602070000|2025-12-01 15:14:30|||||||||10
1764602080000|2025-12-01 15:14:40|||||||||2
1764602090000|2025-12-01 15:14:50|||||||||10
1764602100000|2025-12-01 15:15:00|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|61
1764602120000|2025-12-01 15:15:20||243.64||243.69||243.69||243.64|8
1764602130000|2025-12-01 15:15:30|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|0
1764602140000|2025-12-01 15:15:40|243.77|243.69|243.72|243.64|243.77|243.69|243.72|243.64|1
1764602150000|2025-12-01 15:15:50|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.64|7
1764602160000|2025-12-01 15:16:00|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|10
1764602170000|2025-12-01 15:16:10|243.82|243.74|243.87|243.74|243.87|243.79|243.77|243.74|1
1764602180000|2025-12-01 15:16:20|243.92|243.79|243.92|243.84|243.92|243.84|243.92|243.79|5
1764602190000|2025-12-01 15:16:30|243.87|243.79|243.87|243.79|243.92|243.79|243.87|243.79|1
1764602200000|2025-12-01 15:16:40|243.92|243.84|243.92|243.79|243.92|243.84|243.92|243.79|38
1764602210000|2025-12-01 15:16:50||243.84||243.84||243.84||243.79|3
1764602220000|2025-12-01 15:17:00|||||||||149
1764602230000|2025-12-01 15:17:10|243.87|243.79|243.87|243.79|243.92|243.79|243.87|243.79|64
1764602250000|2025-12-01 15:17:30|||||||||1
1764602260000|2025-12-01 15:17:40|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|15
1764602270000|2025-12-01 15:17:50|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|28
1764602280000|2025-12-01 15:18:00|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|4
1764602290000|2025-12-01 15:18:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|3
1764602310000|2025-12-01 15:18:30|||||||||25
1764602320000|2025-12-01 15:18:40||243.79||243.79||243.79||243.79|1
1764602330000|2025-12-01 15:18:50|243.87|243.84|243.87|243.79|243.87|243.84|243.87|243.79|3
1764602340000|2025-12-01 15:19:00|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|8
1764602350000|2025-12-01 15:19:10||243.79||243.79||243.79||243.79|22
1764602360000|2025-12-01 15:19:20|243.87|243.84|243.87|243.79|243.87|243.84|243.87|243.79|4
1764602370000|2025-12-01 15:19:30|243.92||243.87||243.92||243.87||0
1764602380000|2025-12-01 15:19:40|243.92||243.92||243.92||243.92||0
1764602390000|2025-12-01 15:19:50|243.87||243.92||243.92||243.87||3
1764602400000|2025-12-01 15:20:00|243.87|243.84|243.87|243.74|243.92|243.84|243.87|243.74|14
1764602410000|2025-12-01 15:20:10|243.82|243.79|243.82|243.74|243.87|243.79|243.82|243.74|4
1764602420000|2025-12-01 15:20:20|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.74|16
1764602440000|2025-12-01 15:20:40|243.92||243.87||243.92||243.87||15
1764602460000|2025-12-01 15:21:00|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|4
1764602470000|2025-12-01 15:21:10|243.87|243.79|243.87|243.74|243.87|243.79|243.87|243.74|15
1764602480000|2025-12-01 15:21:20|243.82||243.82||243.87||243.82||2
1764602490000|2025-12-01 15:21:30|243.87|243.79|243.87|243.79|243.87|243.79|243.82|243.74|3
1764602500000|2025-12-01 15:21:40|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|4
1764602510000|2025-12-01 15:21:50|||||||||2
1764602520000|2025-12-01 15:22:00|243.97|243.89|243.92|243.84|243.97|243.89|243.92|243.84|264
1764602530000|2025-12-01 15:22:10|243.97|243.89|243.97|243.84|243.97|243.89|243.92|243.84|8
1764602540000|2025-12-01 15:22:20|243.92|243.89|243.87|243.79|243.92|243.89|243.87|243.79|10
1764602550000|2025-12-01 15:22:30|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|24
1764602560000|2025-12-01 15:22:40|243.82|243.74|243.82|243.74|243.87|243.74|243.82|243.74|2
1764602570000|2025-12-01 15:22:50|243.77|243.69|243.77|243.69|243.82|243.74|243.77|243.69|5
1764602580000|2025-12-01 15:23:00|243.82|243.74|243.82|243.69|243.82|243.74|243.82|243.69|0
1764602590000|2025-12-01 15:23:10|243.77|243.74|243.77|243.69|243.82|243.74|243.77|243.69|7
1764602600000|2025-12-01 15:23:20|243.82|243.74|243.82|243.69|243.82|243.74|243.77|243.69|0
1764602610000|2025-12-01 15:23:30||243.74||243.74||243.74||243.69|0
1764602620000|2025-12-01 15:23:40|243.77|243.69|243.82|243.69|243.82|243.69|243.77|243.69|177
1764602630000|2025-12-01 15:23:50|243.77|243.74|243.77|243.69|243.82|243.74|243.77|243.69|7
1764602640000|2025-12-01 15:24:00|243.82|243.74|243.82|243.69|243.87|243.74|243.77|243.69|20
1764602650000|2025-12-01 15:24:10|243.77|243.74|243.77|243.69|243.82|243.74|243.77|243.69|7
1764602660000|2025-12-01 15:24:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|0
1764602670000|2025-12-01 15:24:30|243.77|243.64|243.77|243.64|243.77|243.69|243.72|243.64|272
1764602680000|2025-12-01 15:24:40||243.69||243.69||243.69||243.64|2
1764602700000|2025-12-01 15:25:00|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.59|27
1764602710000|2025-12-01 15:25:10|||||||||1
1764602720000|2025-12-01 15:25:20|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|4
1764602730000|2025-12-01 15:25:30|243.77|243.69|243.82|243.74|243.82|243.74|243.77|243.69|1
1764602740000|2025-12-01 15:25:40|243.77|243.69|243.82|243.69|243.82|243.69|243.77|243.69|0
1764602750000|2025-12-01 15:25:50|243.77||243.77||243.82||243.77||0
1764602760000|2025-12-01 15:26:00|243.82||243.82||243.82||243.77||7
1764602770000|2025-12-01 15:26:10|243.87|243.74|243.87|243.79|243.87|243.79|243.87|243.69|0
1764602780000|2025-12-01 15:26:20||243.74||243.79||243.79||243.74|9
1764602790000|2025-12-01 15:26:30||243.74||243.74||243.79||243.74|18
1764602800000|2025-12-01 15:26:40|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.79|2
1764602810000|2025-12-01 15:26:50|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|8
1764602820000|2025-12-01 15:27:00|243.97|243.79|243.97|243.89|244.02|243.89|243.97|243.79|76
1764602840000|2025-12-01 15:27:20||243.84||243.89||243.89||243.84|31
1764602860000|2025-12-01 15:27:40|243.92|243.84|243.92|243.84|243.92|243.89|243.92|243.84|0
1764602870000|2025-12-01 15:27:50|||||||||1
1764602880000|2025-12-01 15:28:00|243.97|243.89|243.92|243.84|243.97|243.89|243.92|243.84|158
1764602890000|2025-12-01 15:28:10|||||||||312
1764602900000|2025-12-01 15:28:20|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|101
1764602910000|2025-12-01 15:28:30|||||||||2
1764602920000|2025-12-01 15:28:40|||||||||11
1764602930000|2025-12-01 15:28:50|||||||||1
1764602940000|2025-12-01 15:29:00||243.84||243.89||243.89||243.84|17
1764602950000|2025-12-01 15:29:10||243.84||243.84||243.89||243.84|0
1764602960000|2025-12-01 15:29:20|243.92|243.89|243.92|243.84|243.92|243.89|243.92|243.84|0
1764602970000|2025-12-01 15:29:30|||||||||14
1764602980000|2025-12-01 15:29:40|243.97|243.89|243.97|243.89|243.97|243.89|243.92|243.89|16
1764602990000|2025-12-01 15:29:50|||||||||31
1764603000000|2025-12-01 15:30:00|244.02|243.84|243.92|243.84|244.02|243.94|243.92|243.84|622
1764603010000|2025-12-01 15:30:10|||||||||64
1764603020000|2025-12-01 15:30:20|243.87|243.79|243.82|243.74|243.92|243.84|243.82|243.74|257
1764603030000|2025-12-01 15:30:30|243.77|243.69|243.77|243.69|243.82|243.74|243.77|243.69|54
1764603040000|2025-12-01 15:30:40|||||||||126
1764603050000|2025-12-01 15:30:50|||||||||336
1764603060000|2025-12-01 15:31:00|243.82|243.64|243.82|243.69|243.82|243.69|243.82|243.64|22
1764603070000|2025-12-01 15:31:10||243.74||243.69||243.74||243.69|2
1764603080000|2025-12-01 15:31:20|243.87|243.74|243.92|243.84|243.97|243.84|243.82|243.74|32
1764603090000|2025-12-01 15:31:30|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|1
1764603100000|2025-12-01 15:31:40|243.92|243.84|243.97|243.84|243.97|243.89|243.92|243.84|3
1764603110000|2025-12-01 15:31:50|243.92|243.89|243.97|243.84|243.97|243.89|243.92|243.84|7
1764603120000|2025-12-01 15:32:00|244.02|243.89|244.02|243.94|244.02|243.94|243.97|243.89|14
1764603130000|2025-12-01 15:32:10|244.07|243.89|244.02|243.89|244.07|243.94|244.02|243.89|291
1764603140000|2025-12-01 15:32:20|243.97|243.94|243.97|243.89|243.97|243.94|243.97|243.89|22
1764603160000|2025-12-01 15:32:40|244.02||244.02||244.02||243.97||13
1764603170000|2025-12-01 15:32:50|243.97|243.84|243.92|243.84|243.97|243.89|243.92|243.84|57
1764603180000|2025-12-01 15:33:00|||||||||42
1764603200000|2025-12-01 15:33:20|243.87|243.79|243.82|243.74|243.87|243.79|243.82|243.74|13
1764603220000|2025-12-01 15:33:40|||||||||3
1764603230000|2025-12-01 15:33:50|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|10
1764603240000|2025-12-01 15:34:00|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|111
1764603250000|2025-12-01 15:34:10|243.72|243.64|243.72|243.64|243.77|243.69|243.72|243.64|244
1764603260000|2025-12-01 15:34:20|243.77||243.77||243.77||243.72||4
1764603270000|2025-12-01 15:34:30|243.72||243.72||243.72||243.72||0
1764603280000|2025-12-01 15:34:40|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|12
1764603300000|2025-12-01 15:35:00||243.64||243.69||243.69||243.64|312
1764603310000|2025-12-01 15:35:10|243.72|243.64|243.67|243.59|243.72|243.64|243.67|243.59|374
1764603320000|2025-12-01 15:35:20|243.72|243.64|243.72|243.64|243.72|243.64|243.72|243.64|2
1764603330000|2025-12-01 15:35:30|243.67|243.59|243.72|243.64|243.72|243.64|243.67|243.59|1
1764603340000|2025-12-01 15:35:40|243.77|243.69|243.77|243.69|243.77|243.69|243.77|243.69|7
1764603350000|2025-12-01 15:35:50|243.82|243.64|243.77|243.69|243.82|243.69|243.72|243.64|1554
1764603360000|2025-12-01 15:36:00|243.82||243.77||243.82||243.77||33
1764603370000|2025-12-01 15:36:10|243.82|243.74|243.77|243.69|243.82|243.74|243.77|243.69|45
1764603380000|2025-12-01 15:36:20|243.82||243.77||243.82||243.77||2
1764603390000|2025-12-01 15:36:30|243.82|243.74|243.82|243.74|243.82|243.74|243.77|243.74|5
1764603400000|2025-12-01 15:36:40||243.69||243.74||243.74||243.69|2
1764603410000|2025-12-01 15:36:50|||||||||7
1764603420000|2025-12-01 15:37:00|243.77|243.69|243.77|243.69|243.82|243.74|243.77|243.69|41
1764603430000|2025-12-01 15:37:10|243.72|243.64|243.77|243.69|243.77|243.69|243.72|243.64|8
1764603440000|2025-12-01 15:37:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.74|0
1764603460000|2025-12-01 15:37:40|243.87||243.82||243.87||243.82||32
1764603470000|2025-12-01 15:37:50|||||||||1
1764603480000|2025-12-01 15:38:00|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.74|1
1764603490000|2025-12-01 15:38:10|243.82|243.74|243.87|243.79|243.87|243.79|243.82|243.74|10
1764603510000|2025-12-01 15:38:30||243.74||243.74||243.74||243.74|1
1764603520000|2025-12-01 15:38:40|243.82|243.79|243.82|243.74|243.82|243.79|243.82|243.74|1
1764603530000|2025-12-01 15:38:50|243.87||243.82||243.87||243.82||0
1764603550000|2025-12-01 15:39:10|243.87|243.79|243.87|243.79|243.87|243.79|243.82|243.74|2
1764603560000|2025-12-01 15:39:20|243.82|243.74|243.82|243.74|243.87|243.74|243.82|243.74|22
1764603570000|2025-12-01 15:39:30|243.87||243.82||243.87||243.82||0
1764603580000|2025-12-01 15:39:40|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.74|3
1764603590000|2025-12-01 15:39:50|243.82|243.74|243.82|243.74|243.87|243.74|243.82|243.74|1
1764603600000|2025-12-01 15:40:00|243.87|243.79|243.87|243.79|243.87|243.79|243.82|243.79|0
1764603610000|2025-12-01 15:40:10|243.92||243.92||243.92||243.87||10
1764603620000|2025-12-01 15:40:20|243.87||243.87||243.87||243.87||0
1764603640000|2025-12-01 15:40:40|243.82|243.74|243.87|243.74|243.87|243.79|243.82|243.74|17
1764603650000|2025-12-01 15:40:50|243.82|243.79|243.87|243.79|243.87|243.79|243.82|243.79|2
1764603660000|2025-12-01 15:41:00|243.82|243.74|243.87|243.74|243.87|243.74|243.82|243.74|10
1764603670000|2025-12-01 15:41:10|243.82|243.69|243.77|243.69|243.87|243.69|243.77|243.69|5
1764603680000|2025-12-01 15:41:20|243.82|243.74|243.82|243.74|243.82|243.74|243.82|243.69|3
1764603700000|2025-12-01 15:41:40|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.79|76
1764603720000|2025-12-01 15:42:00|243.92||243.87||243.92||243.87||1
1764603730000|2025-12-01 15:42:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|22
1764603740000|2025-12-01 15:42:20|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|36
1764603750000|2025-12-01 15:42:30|243.97|243.89|244.02|243.94|244.02|243.94|243.97|243.89|12
1764603780000|2025-12-01 15:43:00|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|5
1764603790000|2025-12-01 15:43:10||243.84||243.84||243.89||243.84|35
1764603800000|2025-12-01 15:43:20|243.92|243.89|243.97|243.89|243.97|243.89|243.92|243.89|2
1764603810000|2025-12-01 15:43:30|||||||||8
1764603820000|2025-12-01 15:43:40|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.94|3
1764603830000|2025-12-01 15:43:50|||||||||3
1764603840000|2025-12-01 15:44:00|243.97|243.89|243.97|243.89|244.02|243.89|243.97|243.89|1
1764603850000|2025-12-01 15:44:10|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|100
1764603860000|2025-12-01 15:44:20|||||||||67
1764603870000|2025-12-01 15:44:30|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|7
1764603880000|2025-12-01 15:44:40|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|282
1764603890000|2025-12-01 15:44:50||243.84||243.84||243.84||243.84|3
1764603900000|2025-12-01 15:45:00|244.02|243.89|244.02|243.89|244.02|243.89|243.97|243.84|5
1764603910000|2025-12-01 15:45:10|243.97|243.84|243.97|243.89|243.97|243.89|243.92|243.84|1
1764603930000|2025-12-01 15:45:30|244.02|243.84|243.97|243.84|244.02|243.84|243.97|243.84|7
1764603940000|2025-12-01 15:45:40|243.92|243.89|243.97|243.84|243.97|243.89|243.92|243.84|5
1764603950000|2025-12-01 15:45:50|243.92||243.92||243.92||243.92||1
1764603960000|2025-12-01 15:46:00|243.97|243.89|243.97|243.89|243.97|243.89|243.97|243.89|3
1764603970000|2025-12-01 15:46:10|244.02|243.94|243.97|243.89|244.02|243.94|243.97|243.89|151
1764603980000|2025-12-01 15:46:20|243.92|243.84|243.92|243.84|243.92|243.84|243.92|243.84|3
1764603990000|2025-12-01 15:46:30|243.97||243.92||243.97||243.92||0
1764604010000|2025-12-01 15:46:50||243.79||243.84||243.84||243.79|13
1764604020000|2025-12-01 15:47:00|243.87|243.79|243.87|243.79|243.87|243.79|243.87|243.74|10
1764604030000|2025-12-01 15:47:10||243.74||243.79||243.79||243.74|13
1764604040000|2025-12-01 15:47:20|243.92|243.84|243.87|243.79|243.92|243.84|243.87|243.79|153
1764604060000|2025-12-01 15:47:40|243.92|243.84|243.92|243.84|243.92|243.84|243.87|243.79|22
1764604070000|2025-12-01 15:47:50|243.97||243.92||243.97||243.92||1
1764604080000|2025-12-01 15:48:00|243.87|243.79|243.92|243.84|243.92|243.84|243.87|243.79|20
1764604090000|2025-12-01 15:48:10|243.97|243.89|243.97|243.89|243.97|243.89|243.92|243.89|4
1764604120000|2025-12-01 15:48:40|244.02|243.94|244.02|243.94|244.02|243.94|244.02|243.94|1
1764604140000|2025-12-01 15:49:00|243.97|243.89|244.02|243.89|244.02|243.94|243.97|243.89|27
1764604150000|2025-12-01 15:49:10|243.97|243.94|244.02|243.94|244.02|243.94|243.97|243.94|201
1764604170000|2025-12-01 15:49:30|||||||||2
1764604190000|2025-12-01 15:49:50|||||||||1
1764604200000|2025-12-01 15:50:00|244.07|243.99|244.07|243.99|244.07|243.99|244.07|243.99|89
1764604210000|2025-12-01 15:50:10|244.12|244.04|244.07|243.99|244.12|244.04|244.07|243.99|42
1764604220000|2025-12-01 15:50:20|244.12|243.94|244.07|243.94|244.12|243.94|244.02|243.94|8
1764604230000|2025-12-01 15:50:30|244.02|243.99|244.07|243.94|244.07|243.99|244.02|243.94|1
1764604240000|2025-12-01 15:50:40||243.99||243.99||243.99||243.94|2
1764604260000|2025-12-01 15:51:00|244.12|244.04|244.07|243.99|244.12|244.04|244.07|243.99|7
1764604270000|2025-12-01 15:51:10|244.12|244.04|244.17|244.09|244.17|244.09|244.07|244.04|523
1764604310000|2025-12-01 15:51:50|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|23
1764604320000|2025-12-01 15:52:00|244.27||244.27||244.27||244.22||58
1764604330000|2025-12-01 15:52:10|244.22|244.19|244.22|244.14|244.22|244.19|244.22|244.14|8
1764604340000|2025-12-01 15:52:20|||||||||24
1764604350000|2025-12-01 15:52:30|244.27|244.19|244.27|244.19|244.27|244.19|244.27|244.19|1
1764604360000|2025-12-01 15:52:40|244.22|244.14|244.22|244.14|244.27|244.14|244.22|244.14|77
1764604370000|2025-12-01 15:52:50|244.27||244.22||244.27||244.22||191
1764604380000|2025-12-01 15:53:00|||||||||25
1764604390000|2025-12-01 15:53:10|244.27||244.27||244.27||244.22||11
1764604400000|2025-12-01 15:53:20|244.22|244.19|244.27|244.19|244.27|244.19|244.22|244.14|45
1764604420000|2025-12-01 15:53:40|||||||||3
1764604430000|2025-12-01 15:53:50|244.32|244.24|244.27|244.19|244.32|244.24|244.27|244.19|109
1764604440000|2025-12-01 15:54:00|||||||||3
1764604450000|2025-12-01 15:54:10|||||||||181
1764604460000|2025-12-01 15:54:20|||||||||130
1764604470000|2025-12-01 15:54:30|||||||||63
1764604490000|2025-12-01 15:54:50|||||||||16
1764604500000|2025-12-01 15:55:00|||||||||1
1764604510000|2025-12-01 15:55:10|||||||||21
1764604520000|2025-12-01 15:55:20|244.32|244.24|244.32|244.24|244.32|244.24|244.32|244.24|94
1764604530000|2025-12-01 15:55:30|||||||||5
1764604540000|2025-12-01 15:55:40|||||||||4
1764604550000|2025-12-01 15:55:50|244.37||244.32||244.37||244.32||14
1764604560000|2025-12-01 15:56:00|244.37|244.29|244.37|244.29|244.37|244.29|244.32|244.24|67
1764604590000|2025-12-01 15:56:30|244.42||244.37||244.42||244.37||4
1764604610000|2025-12-01 15:56:50|244.42||244.37||244.42||244.37||12
1764604620000|2025-12-01 15:57:00|244.42||244.37||244.42||244.37||0
1764604630000|2025-12-01 15:57:10|||||||||4
1764604650000|2025-12-01 15:57:30|||||||||4
1764604660000|2025-12-01 15:57:40|244.32|244.24|244.37|244.24|244.37|244.24|244.32|244.24|36
1764604670000|2025-12-01 15:57:50|244.32||244.32||244.32||244.32||0
1764604690000|2025-12-01 15:58:10||244.19||244.24||244.24||244.19|37
1764604710000|2025-12-01 15:58:30|||||||||1
1764604720000|2025-12-01 15:58:40|||||||||4
1764604730000|2025-12-01 15:58:50|244.37||244.37||244.37||244.37||0
1764604740000|2025-12-01 15:59:00|244.32|244.29|244.37|244.29|244.37|244.29|244.32|244.24|29
1764604760000|2025-12-01 15:59:20|244.32|244.24|244.37|244.29|244.37|244.29|244.32|244.24|4
1764604770000|2025-12-01 15:59:30|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|15
1764604780000|2025-12-01 15:59:40|244.47|244.39|244.42|244.34|244.47|244.39|244.42|244.34|8
1764604790000|2025-12-01 15:59:50|||||||||50
1764604800000|2025-12-01 16:00:00|244.37|244.29|244.42|244.34|244.42|244.34|244.37|244.29|74
1764604810000|2025-12-01 16:00:10|244.37|244.29|244.42|244.29|244.42|244.29|244.37|244.29|22
1764604820000|2025-12-01 16:00:20||244.34||244.34||244.34||244.34|5
1764604830000|2025-12-01 16:00:30|||||||||84
1764604850000|2025-12-01 16:00:50|||||||||4
1764604860000|2025-12-01 16:01:00|244.47|244.39|244.47|244.39|244.47|244.39|244.47|244.39|325
1764604870000|2025-12-01 16:01:10||244.34||244.39||244.39||244.34|39
1764604880000|2025-12-01 16:01:20|||||||||11
1764604890000|2025-12-01 16:01:30|||||||||4
1764604900000|2025-12-01 16:01:40|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|73
1764604910000|2025-12-01 16:01:50|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|10
1764604920000|2025-12-01 16:02:00|||||||||126
1764604930000|2025-12-01 16:02:10|||||||||30
1764604940000|2025-12-01 16:02:20|244.42||244.37||244.42||244.37||0
1764604950000|2025-12-01 16:02:30|||||||||4
1764604960000|2025-12-01 16:02:40|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|1
1764604970000|2025-12-01 16:02:50|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|7
1764604980000|2025-12-01 16:03:00|244.42|244.34|244.42|244.34|244.42|244.34|244.37|244.29|0
1764605000000|2025-12-01 16:03:20|244.37|244.29|244.32|244.24|244.37|244.29|244.32|244.24|18
1764605010000|2025-12-01 16:03:30|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|1
1764605020000|2025-12-01 16:03:40|244.42||244.37||244.42||244.37||0
1764605030000|2025-12-01 16:03:50|||||||||4
1764605040000|2025-12-01 16:04:00|244.42||244.37||244.42||244.37||0
1764605050000|2025-12-01 16:04:10|244.42||244.42||244.42||244.42||4
1764605060000|2025-12-01 16:04:20|244.37|244.34|244.42|244.34|244.42|244.34|244.37|244.34|100
1764605070000|2025-12-01 16:04:30||244.29||244.29||244.29||244.29|9
1764605080000|2025-12-01 16:04:40|244.37|244.34|244.37|244.29|244.37|244.34|244.37|244.29|0
1764605090000|2025-12-01 16:04:50|244.42||244.37||244.42||244.37||0
1764605100000|2025-12-01 16:05:00|244.42||244.37||244.42||244.37||25
1764605110000|2025-12-01 16:05:10|244.32|244.24|244.37|244.24|244.37|244.29|244.32|244.24|23
1764605120000|2025-12-01 16:05:20|244.32||244.32||244.32||244.32||0
1764605130000|2025-12-01 16:05:30|244.27|244.19|244.27|244.19|244.27|244.19|244.27|244.19|118
1764605140000|2025-12-01 16:05:40|||||||||125
1764605150000|2025-12-01 16:05:50|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|71
1764605160000|2025-12-01 16:06:00|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|57
1764605170000|2025-12-01 16:06:10|244.12|244.04|244.17|244.09|244.17|244.09|244.12|244.04|75
1764605180000|2025-12-01 16:06:20|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|43
1764605190000|2025-12-01 16:06:30|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|10
1764605200000|2025-12-01 16:06:40|||||||||26
1764605210000|2025-12-01 16:06:50|244.12|244.04|244.12|244.04|244.17|244.04|244.12|244.04|83
1764605220000|2025-12-01 16:07:00|||||||||31
1764605230000|2025-12-01 16:07:10|||||||||28
1764605240000|2025-12-01 16:07:20|244.07|243.99|244.12|243.99|244.12|243.99|244.07|243.99|126
1764605250000|2025-12-01 16:07:30|244.07|244.04|244.12|244.04|244.12|244.04|244.07|243.99|38
1764605260000|2025-12-01 16:07:40|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|64
1764605270000|2025-12-01 16:07:50||244.04||244.04||244.09||244.04|132
1764605280000|2025-12-01 16:08:00|244.12|244.09|244.22|244.14|244.22|244.14|244.12|244.09|109
1764605290000|2025-12-01 16:08:10|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|300
1764605300000|2025-12-01 16:08:20|244.12|244.04|244.07|243.99|244.17|244.04|244.07|243.99|103
1764605310000|2025-12-01 16:08:30|||||||||27
1764605320000|2025-12-01 16:08:40|||||||||29
1764605330000|2025-12-01 16:08:50|244.17|244.04|244.17|244.09|244.17|244.09|244.17|244.04|289
1764605340000|2025-12-01 16:09:00|244.12|244.04|244.17|244.04|244.17|244.04|244.12|244.04|43
1764605350000|2025-12-01 16:09:10|244.12|244.09|244.17|244.09|244.17|244.09|244.12|244.09|0
1764605360000|2025-12-01 16:09:20|244.22|244.14|244.22|244.09|244.22|244.14|244.17|244.09|43
1764605370000|2025-12-01 16:09:30||244.14||244.14||244.14||244.14|5
1764605380000|2025-12-01 16:09:40||244.09||244.14||244.14||244.09|60
1764605390000|2025-12-01 16:09:50|244.27|244.19|244.22|244.14|244.27|244.19|244.17|244.09|216
1764605400000|2025-12-01 16:10:00|244.17|244.09|244.22|244.14|244.22|244.14|244.17|244.09|1
1764605410000|2025-12-01 16:10:10|244.27|244.19|244.27|244.19|244.27|244.19|244.27|244.19|45
1764605430000|2025-12-01 16:10:30|||||||||4
1764605440000|2025-12-01 16:10:40|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|39
1764605450000|2025-12-01 16:10:50|244.27|244.19|244.22|244.14|244.27|244.19|244.22|244.14|29
1764605460000|2025-12-01 16:11:00|||||||||12
1764605470000|2025-12-01 16:11:10|||||||||6
1764605480000|2025-12-01 16:11:20|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|40
1764605490000|2025-12-01 16:11:30|244.12|244.04|244.12|244.04|244.12|244.04|244.12|244.04|40
1764605500000|2025-12-01 16:11:40|||||||||29
1764605510000|2025-12-01 16:11:50|||||||||19
1764605520000|2025-12-01 16:12:00||243.99||244.04||244.04||243.99|61
1764605530000|2025-12-01 16:12:10|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|48
1764605540000|2025-12-01 16:12:20|||||||||6
1764605550000|2025-12-01 16:12:30|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|57
1764605560000|2025-12-01 16:12:40|244.17|244.09|244.22|244.14|244.22|244.14|244.17|244.09|37
1764605570000|2025-12-01 16:12:50|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|37
1764605580000|2025-12-01 16:13:00|244.22|244.14|244.22|244.09|244.22|244.14|244.17|244.09|154
1764605590000|2025-12-01 16:13:10|244.17|244.04|244.17|244.09|244.22|244.09|244.12|244.04|147
1764605600000|2025-12-01 16:13:20|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.09|81
1764605610000|2025-12-01 16:13:30|244.17|244.09|244.17|244.09|244.22|244.14|244.17|244.09|2
1764605620000|2025-12-01 16:13:40|244.22|244.14|244.22|244.14|244.22|244.14|244.17|244.14|0
1764605630000|2025-12-01 16:13:50|||||||||3
1764605640000|2025-12-01 16:14:00|244.17|244.09|244.22|244.14|244.22|244.14|244.17|244.09|51
1764605650000|2025-12-01 16:14:10||244.09||244.14||244.14||244.09|34
1764605660000|2025-12-01 16:14:20|244.17|244.09|244.17|244.09|244.22|244.14|244.17|244.09|2
1764605670000|2025-12-01 16:14:30|244.22||244.17||244.22||244.17||0
1764605680000|2025-12-01 16:14:40|244.12|244.04|244.12|244.04|244.12|244.09|244.12|244.04|112
1764605690000|2025-12-01 16:14:50|||||||||14
1764605720000|2025-12-01 16:15:20|||||||||10
1764605730000|2025-12-01 16:15:30|244.17|244.09|244.17|244.09|244.17|244.09|244.17|244.09|35
1764605740000|2025-12-01 16:15:40|||||||||7
1764605750000|2025-12-01 16:15:50|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|35
1764605760000|2025-12-01 16:16:00|244.27|244.19|244.27|244.19|244.27|244.19|244.22|244.14|103
1764605810000|2025-12-01 16:16:50|||||||||14
1764605820000|2025-12-01 16:17:00|244.22|244.14|244.22|244.14|244.22|244.14|244.22|244.14|86
1764605830000|2025-12-01 16:17:10||244.09||244.09||244.09||244.09|16
1764605840000|2025-12-01 16:17:20||244.14||244.14||244.14||244.09|22
1764605850000|2025-12-01 16:17:30|||||||||15
1764605860000|2025-12-01 16:17:40|244.27|244.19|244.27|244.19|244.27|244.19|244.27|244.14|90
1764605890000|2025-12-01 16:18:10|||||||||130
1764605900000|2025-12-01 16:18:20|244.22|244.14|244.27|244.19|244.27|244.19|244.22|244.14|342
1764605910000|2025-12-01 16:18:30|||||||||20
1764605920000|2025-12-01 16:18:40|||||||||161
1764605930000|2025-12-01 16:18:50|||||||||106
1764605970000|2025-12-01 16:19:30|||||||||17
1764606000000|2025-12-01 16:20:00|244.32|244.24|244.37|244.29|244.37|244.29|244.32|244.24|305
1764606010000|2025-12-01 16:20:10|244.32|244.24|244.27|244.19|244.32|244.24|244.27|244.19|54
1764606020000|2025-12-01 16:20:20|244.32|244.24|244.37|244.29|244.37|244.29|244.32|244.24|39
1764606030000|2025-12-01 16:20:30|244.32|244.24|244.37|244.29|244.37|244.29|244.32|244.24|126
1764606040000|2025-12-01 16:20:40|||||||||2
1764606050000|2025-12-01 16:20:50|||||||||4
1764606060000|2025-12-01 16:21:00|||||||||45
1764606070000|2025-12-01 16:21:10|||||||||58
1764606080000|2025-12-01 16:21:20|244.42||244.37||244.42||244.37||246
1764606090000|2025-12-01 16:21:30|||||||||7
1764606100000|2025-12-01 16:21:40|||||||||125
1764606120000|2025-12-01 16:22:00|||||||||2
1764606130000|2025-12-01 16:22:10||244.24||244.29||244.29||244.24|131
1764606140000|2025-12-01 16:22:20|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|33
1764606170000|2025-12-01 16:22:50|244.37|244.29|244.37|244.29|244.42|244.29|244.37|244.29|88
1764606180000|2025-12-01 16:23:00|244.42|244.34|244.42|244.34|244.42|244.34|244.37|244.34|12
1764606190000|2025-12-01 16:23:10|244.37|244.29|244.42|244.34|244.42|244.34|244.37|244.29|17
1764606200000|2025-12-01 16:23:20|244.37|244.29|244.37|244.29|244.42|244.29|244.32|244.24|419
1764606210000|2025-12-01 16:23:30|244.32|244.24|244.32|244.24|244.37|244.24|244.32|244.24|31
1764606220000|2025-12-01 16:23:40|||||||||24
1764606230000|2025-12-01 16:23:50|||||||||234
1764606240000|2025-12-01 16:24:00|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|134
1764606250000|2025-12-01 16:24:10|244.42|244.34|244.42|244.29|244.42|244.34|244.37|244.29|63
1764606260000|2025-12-01 16:24:20|244.37|244.34|244.42|244.34|244.42|244.34|244.37|244.34|0
1764606270000|2025-12-01 16:24:30|||||||||45
1764606280000|2025-12-01 16:24:40|||||||||32
1764606290000|2025-12-01 16:24:50|||||||||3
1764606300000|2025-12-01 16:25:00|||||||||3
1764606310000|2025-12-01 16:25:10|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|108
1764606320000|2025-12-01 16:25:20|244.42|244.34|244.42|244.29|244.42|244.34|244.37|244.29|70
1764606330000|2025-12-01 16:25:30|244.37|244.34|244.42|244.34|244.42|244.34|244.37|244.29|13
1764606340000|2025-12-01 16:25:40|||||||||1
1764606350000|2025-12-01 16:25:50|244.37|244.29|244.37|244.29|244.42|244.29|244.37|244.29|43
1764606370000|2025-12-01 16:26:10||244.24||244.29||244.29||244.24|124
1764606390000|2025-12-01 16:26:30|||||||||119
1764606400000|2025-12-01 16:26:40|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|31
1764606410000|2025-12-01 16:26:50|||||||||295
1764606420000|2025-12-01 16:27:00|||||||||3
1764606430000|2025-12-01 16:27:10|||||||||5
1764606440000|2025-12-01 16:27:20|||||||||44
1764606450000|2025-12-01 16:27:30|||||||||4
1764606460000|2025-12-01 16:27:40|244.47|244.39|244.47|244.39|244.47|244.39|244.47|244.39|234
1764606470000|2025-12-01 16:27:50|244.42|244.34|244.47|244.39|244.47|244.39|244.42|244.34|79
1764606480000|2025-12-01 16:28:00|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|96
1764606490000|2025-12-01 16:28:10|||||||||1
1764606500000|2025-12-01 16:28:20|244.47|244.39|244.47|244.39|244.47|244.39|244.47|244.39|103
1764606510000|2025-12-01 16:28:30|244.37|244.29|244.37|244.29|244.37|244.29|244.32|244.24|792
1764606520000|2025-12-01 16:28:40|244.32|244.24|244.32|244.24|244.32|244.24|244.32|244.24|77
1764606530000|2025-12-01 16:28:50|||||||||44
1764606540000|2025-12-01 16:29:00|||||||||9
1764606550000|2025-12-01 16:29:10|||||||||41
1764606560000|2025-12-01 16:29:20|||||||||10
1764606570000|2025-12-01 16:29:30|||||||||18
1764606580000|2025-12-01 16:29:40|||||||||339
1764606590000|2025-12-01 16:29:50|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|226
1764606600000|2025-12-01 16:30:00|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|60
1764606610000|2025-12-01 16:30:10|244.37|244.29|244.42|244.34|244.42|244.34|244.37|244.29|85
1764606620000|2025-12-01 16:30:20|||||||||47
1764606650000|2025-12-01 16:30:50|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|43
1764606660000|2025-12-01 16:31:00|244.42|244.34|244.47|244.39|244.47|244.39|244.42|244.29|10
1764606670000|2025-12-01 16:31:10|||||||||13
1764606680000|2025-12-01 16:31:20|244.52|244.44|244.52|244.44|244.52|244.44|244.52|244.44|77
1764606690000|2025-12-01 16:31:30||244.39||244.39||244.39||244.39|29
1764606700000|2025-12-01 16:31:40|244.47||244.47||244.47||244.47||13
1764606710000|2025-12-01 16:31:50|||||||||13
1764606720000|2025-12-01 16:32:00|244.42|244.34|244.42|244.34|244.47|244.39|244.42|244.34|75
1764606730000|2025-12-01 16:32:10|||||||||20
1764606740000|2025-12-01 16:32:20|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|16
1764606750000|2025-12-01 16:32:30|244.42|244.34|244.42|244.34|244.42|244.34|244.42|244.34|122
1764606760000|2025-12-01 16:32:40|244.47|244.39|244.42|244.34|244.47|244.39|244.42|244.34|44
1764606770000|2025-12-01 16:32:50|||||||||119
1764606780000|2025-12-01 16:33:00|244.37|244.29|244.32|244.24|244.37|244.29|244.32|244.24|134
1764606790000|2025-12-01 16:33:10|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|75
1764606800000|2025-12-01 16:33:20|244.32|244.24|244.32|244.24|244.32|244.24|244.32|244.24|12
1764606810000|2025-12-01 16:33:30|244.37|244.29|244.37|244.29|244.37|244.29|244.37|244.29|123
1764606820000|2025-12-01 16:33:40|244.32|244.24|244.32|244.24|244.37|244.24|244.32|244.24|251
1764606830000|2025-12-01 16:33:50|244.37|244.29|244.32|244.24|244.37|244.29|244.32|244.24|19
1764606840000|2025-12-01 16:34:00|244.27|244.19|244.32|244.24|244.32|244.24|244.27|244.19|234
1764606850000|2025-12-01 16:34:10|244.37|244.29|244.32|244.19|244.37|244.29|244.27|244.19|262
1764606860000|2025-12-01 16:34:20|244.27|244.24|244.37|244.29|244.37|244.29|244.27|244.24|12
1764606870000|2025-12-01 16:34:30|244.32|244.24|244.32|244.24|244.42|244.29|244.32|244.24|82
1764606880000|2025-12-01 16:34:40|244.37|244.29|244.52|244.44|244.52|244.44|244.32|244.24|233
1764606890000|2025-12-01 16:34:50|244.62|244.54|244.57|244.49|244.67|244.59|244.57|244.49|1008
1764606900000|2025-12-01 16:35:00|244.52|244.44|244.52|244.44|244.52|244.44|244.52|244.44|51
1764606910000|2025-12-01 16:35:10|244.47|244.39|244.47|244.39|244.52|244.39|244.47|244.39|122
1764606930000|2025-12-01 16:35:30|||||||||60
1764606940000|2025-12-01 16:35:40|244.42|244.34|244.47|244.39|244.47|244.39|244.42|244.34|103
1764606950000|2025-12-01 16:35:50|244.52|244.44|244.47|244.39|244.52|244.44|244.47|244.39|19
1764606960000|2025-12-01 16:36:00|244.52|244.44|244.57|244.49|244.57|244.49|244.52|244.44|21
1764606970000|2025-12-01 16:36:10|244.62|244.54|244.67|244.59|244.67|244.59|244.62|244.54|10
1764606980000|2025-12-01 16:36:20|244.62|244.54|244.62|244.54|244.62|244.54|244.62|244.54|79
1764606990000|2025-12-01 16:36:30|||||||||20
1764607000000|2025-12-01 16:36:40|244.57|244.49|244.57|244.49|244.57|244.49|244.57|244.49|0
1764607010000|2025-12-01 16:36:50|244.62|244.54|244.62|244.54|244.62|244.54|244.62|244.54|5
1764607020000|2025-12-01 16:37:00|244.67|244.59|244.67|244.59|244.67|244.59|244.67|244.59|5
1764607030000|2025-12-01 16:37:10|244.72||244.72||244.72||244.72||32
1764607040000|2025-12-01 16:37:20||244.64||244.64||244.64||244.64|0
1764607050000|2025-12-01 16:37:30|244.77|244.69|244.72|244.64|244.77|244.69|244.72|244.64|21
1764607060000|2025-12-01 16:37:40|244.77|244.59|244.72|244.64|244.77|244.64|244.72|244.59|50
1764607080000|2025-12-01 16:38:00|244.67|244.59|244.67|244.59|244.67|244.59|244.67|244.59|46
1764607090000|2025-12-01 16:38:10|244.72||244.67||244.72||244.67||24
1764607100000|2025-12-01 16:38:20|244.72|244.64|244.72|244.59|244.72|244.64|244.72|244.59|37
1764607110000|2025-12-01 16:38:30|244.67|244.64|244.72|244.64|244.72|244.64|244.67|244.59|6
1764607120000|2025-12-01 16:38:40|244.77|244.69|244.72|244.64|244.77|244.69|244.72|244.64|9
1764607140000|2025-12-01 16:39:00|||||||||10
1764607170000|2025-12-01 16:39:30|244.77|244.69|244.77|244.69|244.77|244.69|244.77|244.69|118
1764607200000|2025-12-01 16:40:00|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|116
1764607210000|2025-12-01 16:40:10|244.77|244.69|244.82|244.74|244.82|244.74|244.77|244.69|41
1764607220000|2025-12-01 16:40:20|244.77|244.69|244.77|244.69|244.77|244.69|244.77|244.69|8
1764607230000|2025-12-01 16:40:30|244.82||244.77||244.82||244.77||29
1764607240000|2025-12-01 16:40:40|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.69|8
1764607250000|2025-12-01 16:40:50|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|0
1764607260000|2025-12-01 16:41:00||244.74||244.79||244.79||244.74|7
1764607270000|2025-12-01 16:41:10|||||||||1
1764607280000|2025-12-01 16:41:20|||||||||50
1764607290000|2025-12-01 16:41:30|244.92||244.87||244.92||244.87||0
1764607310000|2025-12-01 16:41:50|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|4
1764607320000|2025-12-01 16:42:00|244.97||244.92||244.97||244.92||0
1764607330000|2025-12-01 16:42:10|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|109
1764607340000|2025-12-01 16:42:20|245.02|244.94|245.02|244.94|245.02|244.94|244.97|244.94|56
1764607350000|2025-12-01 16:42:30|244.97|244.89|245.02|244.94|245.02|244.94|244.97|244.89|35
1764607360000|2025-12-01 16:42:40|244.97|244.89|245.02|244.89|245.02|244.94|244.97|244.89|0
1764607370000|2025-12-01 16:42:50|244.97|244.94|245.02|244.94|245.02|244.94|244.97|244.94|6
1764607380000|2025-12-01 16:43:00|244.97|244.89|244.97|244.89|245.02|244.94|244.97|244.89|9
1764607390000|2025-12-01 16:43:10|||||||||1
1764607400000|2025-12-01 16:43:20|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|5
1764607410000|2025-12-01 16:43:30|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|6
1764607470000|2025-12-01 16:44:30|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|6
1764607480000|2025-12-01 16:44:40|||||||||20
1764607490000|2025-12-01 16:44:50||244.79||244.79||244.79||244.79|13
1764607500000|2025-12-01 16:45:00||244.84||244.84||244.84||244.84|0
1764607520000|2025-12-01 16:45:20||244.79||244.84||244.84||244.79|1
1764607530000|2025-12-01 16:45:30||244.79||244.84||244.84||244.79|25
1764607540000|2025-12-01 16:45:40|244.87|244.79|244.92|244.84|244.92|244.84|244.87|244.79|20
1764607550000|2025-12-01 16:45:50|244.97|244.89|244.97|244.84|244.97|244.89|244.97|244.84|1
1764607560000|2025-12-01 16:46:00||244.89||244.89||244.89||244.89|0
1764607590000|2025-12-01 16:46:30|||||||||1
1764607600000|2025-12-01 16:46:40|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|57
1764607610000|2025-12-01 16:46:50|||||||||1
1764607630000|2025-12-01 16:47:10|||||||||22
1764607640000|2025-12-01 16:47:20|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|37
1764607660000|2025-12-01 16:47:40|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|5
1764607670000|2025-12-01 16:47:50||244.89||244.94||244.94||244.89|0
1764607680000|2025-12-01 16:48:00||244.89||244.94||244.94||244.89|3
1764607690000|2025-12-01 16:48:10||244.89||244.94||244.94||244.89|1
1764607700000|2025-12-01 16:48:20||244.89||244.89||244.94||244.89|0
1764607710000|2025-12-01 16:48:30|244.97||244.97||244.97||244.97||0
1764607720000|2025-12-01 16:48:40|245.02||245.02||245.02||245.02||3
1764607730000|2025-12-01 16:48:50|244.97|244.94|245.02|244.89|245.02|244.94|244.97|244.89|3
1764607740000|2025-12-01 16:49:00||244.94||244.94||244.94||244.94|0
1764607760000|2025-12-01 16:49:20|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|38
1764607770000|2025-12-01 16:49:30|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|3
1764607840000|2025-12-01 16:50:40|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|143
1764607860000|2025-12-01 16:51:00|245.12|245.04|245.12|245.04|245.12|245.04|245.12|244.99|11
1764607880000|2025-12-01 16:51:20|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|24
1764607890000|2025-12-01 16:51:30|245.12|245.04|245.12|245.04|245.12|245.04|245.07|245.04|0
1764607900000|2025-12-01 16:51:40|245.17||245.12||245.17||245.12||0
1764607930000|2025-12-01 16:52:10|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|30
1764607940000|2025-12-01 16:52:20|||||||||8
1764607950000|2025-12-01 16:52:30|||||||||5
1764607960000|2025-12-01 16:52:40|||||||||3
1764607990000|2025-12-01 16:53:10|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|14
1764608000000|2025-12-01 16:53:20|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|23
1764608010000|2025-12-01 16:53:30|||||||||5
1764608020000|2025-12-01 16:53:40|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|0
1764608040000|2025-12-01 16:54:00|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|41
1764608100000|2025-12-01 16:55:00||244.94||244.94||244.99||244.94|34
1764608110000|2025-12-01 16:55:10||244.99||244.99||244.99||244.99|1
1764608130000|2025-12-01 16:55:30|||||||||1
1764608140000|2025-12-01 16:55:40|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|1
1764608160000|2025-12-01 16:56:00|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|30
1764608190000|2025-12-01 16:56:30|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|23
1764608220000|2025-12-01 16:57:00|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|54
1764608230000|2025-12-01 16:57:10|245.12|245.04|245.07|244.99|245.12|245.04|245.07|244.99|2
1764608240000|2025-12-01 16:57:20|245.12||245.07||245.12||245.07||0
1764608250000|2025-12-01 16:57:30|245.12||245.12||245.12||245.07||0
1764608260000|2025-12-01 16:57:40|245.07|245.04|245.12|244.99|245.12|245.04|245.07|244.99|29
1764608270000|2025-12-01 16:57:50|245.07||245.12||245.12||245.07||0
1764608280000|2025-12-01 16:58:00|245.07|245.04|245.07|244.99|245.07|245.04|245.07|244.99|0
1764608290000|2025-12-01 16:58:10|245.12||245.12||245.12||245.12||0
1764608300000|2025-12-01 16:58:20|245.07||245.07||245.12||245.07||0
1764608320000|2025-12-01 16:58:40|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|4
1764608330000|2025-12-01 16:58:50|||||||||1
1764608340000|2025-12-01 16:59:00|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|34
1764608350000|2025-12-01 16:59:10|245.12||245.07||245.12||245.07||0
1764608390000|2025-12-01 16:59:50|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|27
1764608400000|2025-12-01 17:00:00|245.07|244.99|245.12|244.99|245.12|245.04|245.07|244.99|24
1764608410000|2025-12-01 17:00:10|245.07|245.04|245.12|244.99|245.12|245.04|245.07|244.99|4
1764608420000|2025-12-01 17:00:20||245.04||244.99||245.04||244.99|20
1764608430000|2025-12-01 17:00:30|245.07|245.04|245.17|245.04|245.17|245.04|245.07|244.99|12
1764608440000|2025-12-01 17:00:40||245.09||245.04||245.09||245.04|0
1764608450000|2025-12-01 17:00:50|245.12|245.09|245.12|245.04|245.12|245.09|245.12|245.04|6
1764608460000|2025-12-01 17:01:00|245.17|245.09|245.17|245.04|245.17|245.09|245.12|245.04|0
1764608470000|2025-12-01 17:01:10|245.12||245.12||245.12||245.12||30
1764608480000|2025-12-01 17:01:20|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|32
1764608500000|2025-12-01 17:01:40|||||||||2
1764608510000|2025-12-01 17:01:50|||||||||2
1764608520000|2025-12-01 17:02:00|245.12|245.04|245.12|245.04|245.17|245.04|245.12|245.04|30
1764608530000|2025-12-01 17:02:10|||||||||1
1764608540000|2025-12-01 17:02:20|||||||||1
1764608550000|2025-12-01 17:02:30|||||||||1
1764608570000|2025-12-01 17:02:50|||||||||53
1764608580000|2025-12-01 17:03:00|245.07|244.99|245.12|245.04|245.12|245.04|245.07|244.99|18
1764608620000|2025-12-01 17:03:40|||||||||1
1764608630000|2025-12-01 17:03:50|||||||||1
1764608640000|2025-12-01 17:04:00|245.17||245.12||245.17||245.12||0
1764608650000|2025-12-01 17:04:10|245.17|245.09|245.17|245.09|245.17|245.09|245.12|245.09|2
1764608660000|2025-12-01 17:04:20|||||||||1
1764608680000|2025-12-01 17:04:40|245.22||245.22||245.22||245.22||7
1764608690000|2025-12-01 17:04:50|245.17|245.14|245.22|245.14|245.22|245.14|245.17|245.09|1
1764608700000|2025-12-01 17:05:00|||||||||19
1764608730000|2025-12-01 17:05:30|245.27||245.22||245.27||245.22||0
1764608740000|2025-12-01 17:05:40|||||||||1
1764608750000|2025-12-01 17:05:50|||||||||2
1764608830000|2025-12-01 17:07:10|245.27||245.22||245.27||245.22||0
1764608840000|2025-12-01 17:07:20|245.27||245.22||245.27||245.22||0
1764608850000|2025-12-01 17:07:30|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.14|0
1764608860000|2025-12-01 17:07:40|||||||||1
1764608880000|2025-12-01 17:08:00|245.22|245.14|245.27|245.19|245.27|245.19|245.22|245.14|36
1764608890000|2025-12-01 17:08:10|245.22|245.14|245.22|245.14|245.22|245.19|245.22|245.14|37
1764608900000|2025-12-01 17:08:20|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|0
1764608910000|2025-12-01 17:08:30||245.14||245.19||245.19||245.14|0
1764608920000|2025-12-01 17:08:40|||||||||16
1764608940000|2025-12-01 17:09:00|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|16
1764609050000|2025-12-01 17:10:50|||||||||2
1764609060000|2025-12-01 17:11:00||245.09||245.14||245.14||245.09|13
1764609090000|2025-12-01 17:11:30||245.09||245.14||245.14||245.09|52
1764609160000|2025-12-01 17:12:40|245.17|245.09|245.17|245.09|245.22|245.09|245.17|245.09|18
1764609190000|2025-12-01 17:13:10|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|5
1764609200000|2025-12-01 17:13:20|245.17||245.12||245.17||245.12||1
1764609210000|2025-12-01 17:13:30|245.17|245.09|245.17|245.09|245.17|245.09|245.12|245.09|5
1764609220000|2025-12-01 17:13:40|||||||||22
1764609230000|2025-12-01 17:13:50|||||||||1
1764609240000|2025-12-01 17:14:00|||||||||35
1764609250000|2025-12-01 17:14:10|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|84
1764609260000|2025-12-01 17:14:20|||||||||1
1764609300000|2025-12-01 17:15:00|||||||||120
1764609320000|2025-12-01 17:15:20|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|36
1764609330000|2025-12-01 17:15:30|245.12||245.07||245.12||245.07||1
1764609340000|2025-12-01 17:15:40|||||||||2
1764609350000|2025-12-01 17:15:50|245.12||245.12||245.12||245.12||0
1764609360000|2025-12-01 17:16:00|245.07||245.07||245.07||245.07||0
1764609370000|2025-12-01 17:16:10|245.12||245.07||245.12||245.07||0
1764609380000|2025-12-01 17:16:20|245.12||245.07||245.12||245.07||125
1764609390000|2025-12-01 17:16:30|||||||||140
1764609400000|2025-12-01 17:16:40|245.12|245.04|245.12|245.04|245.12|245.04|245.12|244.99|8
1764609410000|2025-12-01 17:16:50||244.99||245.04||245.04||244.99|0
1764609440000|2025-12-01 17:17:20|245.17||245.12||245.17||245.12||0
1764609450000|2025-12-01 17:17:30|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|20
1764609460000|2025-12-01 17:17:40|245.12||245.07||245.12||245.07||7
1764609470000|2025-12-01 17:17:50|245.12|245.04|245.12|244.99|245.12|245.04|245.12|244.99|4
1764609480000|2025-12-01 17:18:00|245.07|245.04|245.12|244.99|245.12|245.04|245.07|244.99|5
1764609490000|2025-12-01 17:18:10|245.07||245.07||245.07||245.07||0
1764609500000|2025-12-01 17:18:20|245.12|245.04|245.07|244.99|245.12|245.04|245.07|244.99|0
1764609510000|2025-12-01 17:18:30|245.12|245.04|245.12|245.04|245.12|245.04|245.12|244.99|0
1764609520000|2025-12-01 17:18:40|245.17||245.12||245.17||245.12||2
1764609560000|2025-12-01 17:19:20|||||||||91
1764609610000|2025-12-01 17:20:10|245.07|244.99|245.07|244.99|245.12|244.99|245.07|244.99|67
1764609620000|2025-12-01 17:20:20|245.12|245.04|245.07|244.99|245.12|245.04|245.07|244.99|20
1764609630000|2025-12-01 17:20:30|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|100
1764609640000|2025-12-01 17:20:40|245.07|244.99|245.07|244.94|245.07|244.99|245.07|244.94|4
1764609650000|2025-12-01 17:20:50||244.99||244.99||244.99||244.94|0
1764609660000|2025-12-01 17:21:00|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|0
1764609710000|2025-12-01 17:21:50|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|0
1764609720000|2025-12-01 17:22:00|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|6
1764609740000|2025-12-01 17:22:20|245.17||245.12||245.17||245.12||1
1764609760000|2025-12-01 17:22:40|245.17|245.09|245.12|245.04|245.17|245.09|245.12|245.04|0
1764609770000|2025-12-01 17:22:50|245.17||245.17||245.17||245.12||0
1764609780000|2025-12-01 17:23:00|245.12|245.09|245.12|245.04|245.12|245.09|245.12|245.04|1
1764609790000|2025-12-01 17:23:10|245.17||245.12||245.17||245.12||0
1764609800000|2025-12-01 17:23:20|245.17||245.17||245.17||245.17||0
1764609810000|2025-12-01 17:23:30|245.12||245.17||245.17||245.12||0
1764609820000|2025-12-01 17:23:40|245.12|245.09|245.17|245.09|245.17|245.09|245.12|245.09|29
1764609840000|2025-12-01 17:24:00|245.22||245.22||245.22||245.22||10
1764609850000|2025-12-01 17:24:10||245.14||245.14||245.14||245.14|1
1764609890000|2025-12-01 17:24:50|245.27||245.22||245.27||245.22||0
1764609900000|2025-12-01 17:25:00|245.27||245.22||245.27||245.22||0
1764609910000|2025-12-01 17:25:10|245.27||245.22||245.27||245.22||0
1764609920000|2025-12-01 17:25:20|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|33
1764609930000|2025-12-01 17:25:30|245.22||245.22||245.22||245.22||0
1764609940000|2025-12-01 17:25:40|245.17||245.17||245.17||245.17||0
1764609950000|2025-12-01 17:25:50|245.22|245.14|245.17|245.09|245.22|245.14|245.17|245.09|10
1764609960000|2025-12-01 17:26:00|245.22|245.14|245.22|245.09|245.22|245.14|245.22|245.09|11
1764609970000|2025-12-01 17:26:10|245.17||245.22||245.22||245.17||0
1764609980000|2025-12-01 17:26:20||245.14||245.09||245.14||245.09|10
1764609990000|2025-12-01 17:26:30|245.17||245.22||245.22||245.17||0
1764610000000|2025-12-01 17:26:40||245.14||245.09||245.14||245.09|10
1764610010000|2025-12-01 17:26:50|245.17||245.22||245.22||245.17||1
1764610030000|2025-12-01 17:27:10|||||||||13
1764610040000|2025-12-01 17:27:20||245.14||245.14||245.14||245.14|7
1764610050000|2025-12-01 17:27:30|245.27||245.27||245.27||245.27||5
1764610060000|2025-12-01 17:27:40|245.22||245.27||245.27||245.22||3
1764610080000|2025-12-01 17:28:00|245.22||245.22||245.22||245.22||0
1764610090000|2025-12-01 17:28:10||245.09||245.09||245.09||245.09|26
1764610150000|2025-12-01 17:29:10|245.17||245.17||245.17||245.17||6
1764610160000|2025-12-01 17:29:20|||||||||41
1764610170000|2025-12-01 17:29:30|||||||||2
1764610180000|2025-12-01 17:29:40|||||||||18
1764610190000|2025-12-01 17:29:50|||||||||1
1764610200000|2025-12-01 17:30:00|||||||||14
1764610210000|2025-12-01 17:30:10|245.22||245.22||245.22||245.22||0
1764610220000|2025-12-01 17:30:20|245.17||245.17||245.17||245.17||1
1764610230000|2025-12-01 17:30:30|||||||||15
1764610260000|2025-12-01 17:31:00|||||||||7
1764610270000|2025-12-01 17:31:10|245.22||245.22||245.22||245.22||0
1764610280000|2025-12-01 17:31:20|245.17||245.22||245.22||245.17||0
1764610290000|2025-12-01 17:31:30|245.17||245.17||245.17||245.17||0
1764610300000|2025-12-01 17:31:40|245.22||245.22||245.22||245.17||0
1764610310000|2025-12-01 17:31:50|245.17||245.17||245.17||245.17||0
1764610320000|2025-12-01 17:32:00|245.22||245.17||245.22||245.17||0
1764610330000|2025-12-01 17:32:10|245.22||245.22||245.22||245.17||0
1764610340000|2025-12-01 17:32:20||245.14||245.14||245.14||245.14|0
1764610440000|2025-12-01 17:34:00|||||||||2
1764610460000|2025-12-01 17:34:20|245.17|245.09|245.22|245.09|245.22|245.09|245.17|245.09|8
1764610470000|2025-12-01 17:34:30|245.17||245.22||245.22||245.17||0
1764610480000|2025-12-01 17:34:40||245.14||245.09||245.14||245.09|1
1764610490000|2025-12-01 17:34:50|245.17||245.17||245.17||245.17||0
1764610510000|2025-12-01 17:35:10|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.09|1
1764610520000|2025-12-01 17:35:20||245.09||245.09||245.14||245.09|0
1764610530000|2025-12-01 17:35:30||245.14||245.14||245.14||245.14|0
1764610570000|2025-12-01 17:36:10|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|11
1764610580000|2025-12-01 17:36:20|245.22||245.17||245.22||245.17||0
1764610590000|2025-12-01 17:36:30|245.22||245.22||245.22||245.17||0
1764610600000|2025-12-01 17:36:40||245.14||245.14||245.14||245.14|0
1764610610000|2025-12-01 17:36:50|||||||||1
1764610680000|2025-12-01 17:38:00|245.17|245.09|245.22|245.14|245.22|245.14|245.17|245.09|22
1764610690000|2025-12-01 17:38:10|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|100
1764610700000|2025-12-01 17:38:20|||||||||1
1764610720000|2025-12-01 17:38:40|||||||||1
1764610730000|2025-12-01 17:38:50|||||||||46
1764610740000|2025-12-01 17:39:00|||||||||26
1764610750000|2025-12-01 17:39:10|||||||||1
1764610760000|2025-12-01 17:39:20|||||||||47
1764610770000|2025-12-01 17:39:30|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|17
1764610810000|2025-12-01 17:40:10|||||||||1
1764610820000|2025-12-01 17:40:20|245.27||245.22||245.27||245.22||14
1764610830000|2025-12-01 17:40:30|245.27|245.19|245.27|245.14|245.27|245.19|245.22|245.14|5
1764610840000|2025-12-01 17:40:40|245.22|245.19|245.27|245.19|245.27|245.19|245.22|245.19|0
1764610850000|2025-12-01 17:40:50|||||||||4
1764610860000|2025-12-01 17:41:00|||||||||1
1764610880000|2025-12-01 17:41:20|||||||||1
1764610930000|2025-12-01 17:42:10|245.32|245.24|245.27|245.19|245.32|245.24|245.27|245.19|14
1764610940000|2025-12-01 17:42:20|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|14
1764610960000|2025-12-01 17:42:40|||||||||6
1764610970000|2025-12-01 17:42:50|||||||||1
1764611030000|2025-12-01 17:43:50|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|4
1764611040000|2025-12-01 17:44:00|245.32||245.32||245.32||245.27||0
1764611050000|2025-12-01 17:44:10||245.24||245.24||245.24||245.24|0
1764611070000|2025-12-01 17:44:30|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|7
1764611080000|2025-12-01 17:44:40|||||||||18
1764611090000|2025-12-01 17:44:50|245.42||245.37||245.42||245.37||0
1764611120000|2025-12-01 17:45:20|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|0
1764611130000|2025-12-01 17:45:30||245.29||245.34||245.34||245.29|1
1764611140000|2025-12-01 17:45:40|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|4
1764611150000|2025-12-01 17:45:50|245.42||245.42||245.42||245.42||1
1764611160000|2025-12-01 17:46:00|245.37|245.34|245.37|245.29|245.37|245.34|245.37|245.29|1
1764611170000|2025-12-01 17:46:10|245.42||245.42||245.42||245.42||0
1764611180000|2025-12-01 17:46:20|245.37|245.34|245.37|245.29|245.37|245.34|245.37|245.29|1
1764611210000|2025-12-01 17:46:50|245.42||245.37||245.42||245.37||0
1764611260000|2025-12-01 17:47:40|||||||||1
1764611340000|2025-12-01 17:49:00|245.42|245.34|245.42|245.34|245.42|245.34|245.37|245.29|36
1764611370000|2025-12-01 17:49:30||245.29||245.29||245.29||245.29|16
1764611380000|2025-12-01 17:49:40||245.34||245.29||245.34||245.29|0
1764611390000|2025-12-01 17:49:50|245.37||245.37||245.37||245.37||0
1764611400000|2025-12-01 17:50:00|245.32|245.24|245.32|245.24|245.37|245.24|245.32|245.24|3
1764611410000|2025-12-01 17:50:10||245.19||245.19||245.24||245.19|0
1764611420000|2025-12-01 17:50:20||245.24||245.24||245.24||245.19|5
1764611430000|2025-12-01 17:50:30|245.27|245.19|245.32|245.24|245.32|245.24|245.27|245.19|78
1764611440000|2025-12-01 17:50:40||245.19||245.24||245.24||245.19|1
1764611460000|2025-12-01 17:51:00|||||||||1
1764611500000|2025-12-01 17:51:40|||||||||2
1764611520000|2025-12-01 17:52:00|245.37|245.29|245.32|245.24|245.37|245.29|245.32|245.24|2
1764611530000|2025-12-01 17:52:10|||||||||1
1764611560000|2025-12-01 17:52:40|245.37|245.29|245.37|245.24|245.37|245.29|245.37|245.24|14
1764611570000|2025-12-01 17:52:50||245.29||245.24||245.29||245.24|3
1764611580000|2025-12-01 17:53:00|245.32|245.29|245.37|245.29|245.37|245.29|245.32|245.29|0
1764611590000|2025-12-01 17:53:10||245.24||245.24||245.29||245.24|0
1764611600000|2025-12-01 17:53:20||245.29||245.29||245.29||245.24|5
1764611610000|2025-12-01 17:53:30|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|0
1764611620000|2025-12-01 17:53:40|||||||||1
1764611630000|2025-12-01 17:53:50||245.19||245.19||245.19||245.19|0
1764611640000|2025-12-01 17:54:00|245.27||245.27||245.27||245.27||2
1764611650000|2025-12-01 17:54:10|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|1
1764611660000|2025-12-01 17:54:20||245.19||245.19||245.24||245.19|0
1764611670000|2025-12-01 17:54:30|245.27||245.27||245.32||245.27||0
1764611680000|2025-12-01 17:54:40|245.32||245.32||245.32||245.32||3
1764611700000|2025-12-01 17:55:00||245.24||245.24||245.24||245.24|0
1764611710000|2025-12-01 17:55:10|245.27|245.19|245.27|245.19|245.27|245.24|245.27|245.19|0
1764611720000|2025-12-01 17:55:20|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|102
1764611730000|2025-12-01 17:55:30|245.37||245.37||245.37||245.37||106
1764611740000|2025-12-01 17:55:40||245.29||245.29||245.29||245.29|0
1764611760000|2025-12-01 17:56:00|||||||||1
1764611770000|2025-12-01 17:56:10|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|160
1764611780000|2025-12-01 17:56:20|245.37|245.29|245.42|245.34|245.42|245.34|245.37|245.29|121
1764611790000|2025-12-01 17:56:30|245.37|245.29|245.37|245.29|245.37|245.34|245.37|245.29|6
1764611800000|2025-12-01 17:56:40|||||||||90
1764611810000|2025-12-01 17:56:50|||||||||15
1764611820000|2025-12-01 17:57:00|245.42|245.34|245.42|245.34|245.42|245.34|245.37|245.29|114
1764611830000|2025-12-01 17:57:10|245.47|245.39|245.47|245.34|245.47|245.39|245.47|245.34|17
1764611850000|2025-12-01 17:57:30|245.42||245.42||245.42||245.42||0
1764611870000|2025-12-01 17:57:50|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|0
1764611880000|2025-12-01 17:58:00|||||||||12
1764611890000|2025-12-01 17:58:10|||||||||2
1764611900000|2025-12-01 17:58:20|||||||||3
1764611910000|2025-12-01 17:58:30|||||||||2
1764611920000|2025-12-01 17:58:40||245.34||245.34||245.39||245.34|2
1764611930000|2025-12-01 17:58:50||245.39||245.39||245.39||245.39|0
1764611940000|2025-12-01 17:59:00||245.34||245.34||245.34||245.34|0
1764611950000|2025-12-01 17:59:10|||||||||1
1764611960000|2025-12-01 17:59:20|245.42||245.42||245.42||245.42||0
1764612000000|2025-12-01 18:00:00|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|19
1764612010000|2025-12-01 18:00:10||245.34||245.34||245.34||245.34|0
1764612020000|2025-12-01 18:00:20||245.39||245.39||245.39||245.39|0
1764612040000|2025-12-01 18:00:40||245.34||245.34||245.34||245.34|1
1764612050000|2025-12-01 18:00:50||245.39||245.34||245.39||245.34|1
1764612060000|2025-12-01 18:01:00||245.39||245.34||245.39||245.34|0
1764612070000|2025-12-01 18:01:10||245.39||245.34||245.39||245.34|0
1764612080000|2025-12-01 18:01:20||245.39||245.34||245.39||245.34|0
1764612090000|2025-12-01 18:01:30||245.39||245.39||245.39||245.39|0
1764612100000|2025-12-01 18:01:40||245.34||245.34||245.34||245.34|0
1764612120000|2025-12-01 18:02:00||245.39||245.34||245.39||245.34|0
1764612170000|2025-12-01 18:02:50|245.42||245.42||245.42||245.42||0
1764612310000|2025-12-01 18:05:10|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|6
1764612330000|2025-12-01 18:05:30|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|6
1764612350000|2025-12-01 18:05:50|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|4
1764612360000|2025-12-01 18:06:00|245.42|245.34|245.47|245.39|245.47|245.39|245.42|245.34|13
1764612410000|2025-12-01 18:06:50||245.34||245.39||245.39||245.34|0
1764612480000|2025-12-01 18:08:00|||||||||41
1764612490000|2025-12-01 18:08:10|245.52|245.44|245.52|245.39|245.52|245.44|245.52|245.39|24
1764612520000|2025-12-01 18:08:40||245.44||245.44||245.44||245.44|1
1764612530000|2025-12-01 18:08:50|||||||||1
1764612540000|2025-12-01 18:09:00||245.39||245.39||245.39||245.39|4
1764612560000|2025-12-01 18:09:20||245.44||245.44||245.44||245.44|0
1764612580000|2025-12-01 18:09:40|||||||||124
1764612600000|2025-12-01 18:10:00|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|131
1764612620000|2025-12-01 18:10:20|||||||||7
1764612650000|2025-12-01 18:10:50|||||||||1
1764612680000|2025-12-01 18:11:20|245.62||245.62||245.62||245.62||70
1764612700000|2025-12-01 18:11:40|245.57||245.57||245.57||245.57||0
1764612780000|2025-12-01 18:13:00|245.62||245.62||245.62||245.62||28
1764612800000|2025-12-01 18:13:20|245.57||245.57||245.57||245.57||0
1764612830000|2025-12-01 18:13:50|245.62||245.62||245.62||245.62||5
1764612850000|2025-12-01 18:14:10|245.57||245.57||245.57||245.57||0
1764612890000|2025-12-01 18:14:50|||||||||162
1764612900000|2025-12-01 18:15:00|245.52|245.44|245.57|245.44|245.57|245.44|245.52|245.44|7
1764612910000|2025-12-01 18:15:10||245.49||245.49||245.49||245.49|3
1764612940000|2025-12-01 18:15:40|245.62||245.62||245.62||245.62||0
1764612970000|2025-12-01 18:16:10||245.54||245.49||245.54||245.49|5
1764612990000|2025-12-01 18:16:30|245.57||245.57||245.57||245.57||0
1764613030000|2025-12-01 18:17:10|||||||||2
1764613050000|2025-12-01 18:17:30||245.44||245.44||245.44||245.44|101
1764613070000|2025-12-01 18:17:50||245.49||245.49||245.49||245.49|2
1764613080000|2025-12-01 18:18:00||245.44||245.44||245.44||245.44|5
1764613140000|2025-12-01 18:19:00||245.49||245.49||245.49||245.49|2
1764613150000|2025-12-01 18:19:10||245.44||245.49||245.49||245.44|0
1764613160000|2025-12-01 18:19:20|||||||||1
1764613260000|2025-12-01 18:21:00|||||||||7
1764613270000|2025-12-01 18:21:10|245.62||245.62||245.62||245.57||20
1764613280000|2025-12-01 18:21:20|||||||||3
1764613290000|2025-12-01 18:21:30||245.54||245.49||245.54||245.49|4
1764613300000|2025-12-01 18:21:40|245.57|245.54|245.57|245.49|245.57|245.54|245.57|245.49|31
1764613320000|2025-12-01 18:22:00|245.62||245.62||245.62||245.62||9
1764613370000|2025-12-01 18:22:50||245.54||245.54||245.54||245.54|1
1764613410000|2025-12-01 18:23:30|||||||||1
1764613440000|2025-12-01 18:24:00|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|10
1764613450000|2025-12-01 18:24:10||245.54||245.54||245.54||245.54|2
1764613460000|2025-12-01 18:24:20|245.62||245.67||245.67||245.62||0
1764613470000|2025-12-01 18:24:30|245.62||245.62||245.62||245.62||0
1764613500000|2025-12-01 18:25:00|||||||||1
1764613540000|2025-12-01 18:25:40|||||||||1
1764613560000|2025-12-01 18:26:00|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|1
1764613640000|2025-12-01 18:27:20|||||||||1
1764613690000|2025-12-01 18:28:10|||||||||12
1764613700000|2025-12-01 18:28:20|||||||||1
1764613760000|2025-12-01 18:29:20|||||||||1
1764613800000|2025-12-01 18:30:00|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|53
1764613810000|2025-12-01 18:30:10|||||||||1
1764613850000|2025-12-01 18:30:50|||||||||1
1764613880000|2025-12-01 18:31:20|||||||||1
1764613900000|2025-12-01 18:31:40|||||||||10
1764613970000|2025-12-01 18:32:50|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|40
1764614020000|2025-12-01 18:33:40|245.72||245.72||245.72||245.72||2
1764614040000|2025-12-01 18:34:00|245.67||245.67||245.67||245.67||0
1764614070000|2025-12-01 18:34:30|245.72||245.72||245.72||245.72||1
1764614080000|2025-12-01 18:34:40|245.67||245.67||245.67||245.67||0
1764614110000|2025-12-01 18:35:10|245.72||245.72||245.72||245.72||2
1764614120000|2025-12-01 18:35:20|245.67||245.67||245.67||245.67||0
1764614130000|2025-12-01 18:35:30|245.72||245.67||245.72||245.67||1
1764614160000|2025-12-01 18:36:00|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|13
1764614210000|2025-12-01 18:36:50|245.77||245.77||245.77||245.77||1
1764614220000|2025-12-01 18:37:00||245.69||245.69||245.69||245.64|2
1764614230000|2025-12-01 18:37:10|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|42
1764614240000|2025-12-01 18:37:20||245.59||245.59||245.59||245.59|6
1764614290000|2025-12-01 18:38:10||245.64||245.64||245.64||245.64|23
1764614300000|2025-12-01 18:38:20|||||||||2
1764614310000|2025-12-01 18:38:30|||||||||2
1764614320000|2025-12-01 18:38:40|||||||||1
1764614330000|2025-12-01 18:38:50|245.77||245.77||245.77||245.77||20
1764614370000|2025-12-01 18:39:30|245.72||245.77||245.77||245.72||1
1764614410000|2025-12-01 18:40:10|245.72||245.72||245.72||245.72||0
1764614460000|2025-12-01 18:41:00|||||||||3
1764614470000|2025-12-01 18:41:10||245.59||245.59||245.59||245.59|0
1764614500000|2025-12-01 18:41:40||245.64||245.64||245.64||245.64|0
1764614520000|2025-12-01 18:42:00|245.77||245.72||245.77||245.72||2
1764614530000|2025-12-01 18:42:10||245.59||245.59||245.59||245.59|0
1764614540000|2025-12-01 18:42:20||245.64||245.64||245.64||245.64|0
1764614560000|2025-12-01 18:42:40||245.59||245.59||245.59||245.59|0
1764614580000|2025-12-01 18:43:00||245.64||245.64||245.64||245.64|0
1764614620000|2025-12-01 18:43:40|245.77|245.69|245.77|245.64|245.77|245.69|245.77|245.64|2
1764614630000|2025-12-01 18:43:50|245.72||245.72||245.72||245.72||0
1764614730000|2025-12-01 18:45:30||245.59||245.59||245.59||245.59|3
1764614760000|2025-12-01 18:46:00||245.64||245.64||245.64||245.64|0
1764614820000|2025-12-01 18:47:00|245.77|245.69|245.77|245.64|245.77|245.69|245.77|245.64|1
1764614840000|2025-12-01 18:47:20||245.69||245.64||245.69||245.64|0
1764614860000|2025-12-01 18:47:40||245.69||245.69||245.69||245.69|1
1764614900000|2025-12-01 18:48:20|||||||||1
1764614910000|2025-12-01 18:48:30|||||||||1
1764614930000|2025-12-01 18:48:50||245.64||245.64||245.69||245.64|7
1764614950000|2025-12-01 18:49:10|245.72||245.72||245.72||245.72||1
1764614960000|2025-12-01 18:49:20||245.59||245.64||245.64||245.59|1
1764614990000|2025-12-01 18:49:50|245.77||245.77||245.77||245.77||21
1764615000000|2025-12-01 18:50:00||245.69||245.64||245.69||245.64|2
1764615010000|2025-12-01 18:50:10||245.69||245.69||245.69||245.69|1
1764615020000|2025-12-01 18:50:20|||||||||1
1764615030000|2025-12-01 18:50:30|||||||||2
1764615040000|2025-12-01 18:50:40|||||||||2
1764615050000|2025-12-01 18:50:50|||||||||1
1764615070000|2025-12-01 18:51:10|||||||||1
1764615080000|2025-12-01 18:51:20|||||||||1
1764615100000|2025-12-01 18:51:40|||||||||30
1764615110000|2025-12-01 18:51:50|245.82|245.74|245.82|245.69|245.82|245.74|245.82|245.69|6
1764615120000|2025-12-01 18:52:00|245.77||245.82||245.82||245.77||1
1764615130000|2025-12-01 18:52:10||245.74||245.74||245.74||245.74|0
1764615140000|2025-12-01 18:52:20||245.69||245.69||245.69||245.69|2
1764615150000|2025-12-01 18:52:30||245.74||245.69||245.74||245.69|1
1764615160000|2025-12-01 18:52:40|245.77||245.77||245.77||245.77||0
1764615180000|2025-12-01 18:53:00|245.82||245.82||245.82||245.82||1
1764615200000|2025-12-01 18:53:20|245.77||245.77||245.77||245.77||0
1764615210000|2025-12-01 18:53:30|||||||||1
1764615240000|2025-12-01 18:54:00||245.64||245.64||245.64||245.64|110
1764615250000|2025-12-01 18:54:10|245.72||245.72||245.72||245.72||0
1764615260000|2025-12-01 18:54:20|245.77||245.77||245.77||245.77||6
1764615340000|2025-12-01 18:55:40|245.72|245.69|245.77|245.69|245.77|245.69|245.72|245.69|4
1764615350000|2025-12-01 18:55:50||245.64||245.64||245.64||245.64|2
1764615420000|2025-12-01 18:57:00|245.72|245.69|245.77|245.69|245.77|245.69|245.72|245.69|1
1764615440000|2025-12-01 18:57:20||245.64||245.64||245.64||245.64|0
1764615450000|2025-12-01 18:57:30||245.69||245.69||245.69||245.69|0
1764615480000|2025-12-01 18:58:00||245.64||245.64||245.64||245.64|0
1764615520000|2025-12-01 18:58:40||245.69||245.69||245.69||245.69|0
1764615560000|2025-12-01 18:59:20|||||||||3
1764615570000|2025-12-01 18:59:30|245.82|245.74|245.82|245.69|245.82|245.74|245.82|245.69|14
1764615610000|2025-12-01 19:00:10|245.77||245.77||245.77||245.77||0
1764615630000|2025-12-01 19:00:30|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|3
1764615640000|2025-12-01 19:00:40|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|111
1764615670000|2025-12-01 19:01:10|||||||||1
1764615680000|2025-12-01 19:01:20||245.54||245.54||245.59||245.54|2
1764615720000|2025-12-01 19:02:00|245.62|245.49|245.62|245.54|245.62|245.54|245.62|245.49|10
1764615730000|2025-12-01 19:02:10||245.49||245.54||245.54||245.49|1
1764615760000|2025-12-01 19:02:40|245.67||245.67||245.67||245.67||11
1764615780000|2025-12-01 19:03:00|245.62|245.59|245.72|245.59|245.72|245.59|245.62|245.59|2
1764615830000|2025-12-01 19:03:50|245.67||245.67||245.67||245.67||13
1764615840000|2025-12-01 19:04:00|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|0
1764615860000|2025-12-01 19:04:20||245.49||245.49||245.49||245.49|0
1764615880000|2025-12-01 19:04:40||245.54||245.54||245.54||245.54|0
1764615900000|2025-12-01 19:05:00|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|0
1764615950000|2025-12-01 19:05:50||245.44||245.44||245.44||245.44|0
1764615960000|2025-12-01 19:06:00|245.52|245.39|245.47|245.39|245.52|245.39|245.47|245.39|0
1764615970000|2025-12-01 19:06:10|245.52||245.52||245.52||245.52||11
1764615980000|2025-12-01 19:06:20||245.44||245.44||245.44||245.44|0
1764615990000|2025-12-01 19:06:30|245.57||245.52||245.57||245.52||0
1764616020000|2025-12-01 19:07:00|245.57||245.57||245.57||245.57||0
1764616030000|2025-12-01 19:07:10|245.52||245.52||245.52||245.52||0
1764616050000|2025-12-01 19:07:30|245.57||245.57||245.57||245.57||0
1764616060000|2025-12-01 19:07:40||245.49||245.44||245.49||245.44|1
1764616070000|2025-12-01 19:07:50|245.52||245.52||245.52||245.52||0
1764616080000|2025-12-01 19:08:00|245.57||245.57||245.57||245.57||1
1764616090000|2025-12-01 19:08:10|245.52||245.57||245.57||245.52||1
1764616110000|2025-12-01 19:08:30|245.52||245.52||245.57||245.52||0
1764616150000|2025-12-01 19:09:10|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|2
1764616170000|2025-12-01 19:09:30|245.52||245.52||245.52||245.52||2
1764616180000|2025-12-01 19:09:40||245.44||245.44||245.44||245.44|0
1764616190000|2025-12-01 19:09:50|245.57||245.52||245.57||245.52||5
1764616200000|2025-12-01 19:10:00|||||||||4
1764616210000|2025-12-01 19:10:10|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|201
1764616220000|2025-12-01 19:10:20|||||||||1
1764616250000|2025-12-01 19:10:50||245.34||245.34||245.34||245.34|3
1764616260000|2025-12-01 19:11:00|||||||||2
1764616270000|2025-12-01 19:11:10||245.39||245.39||245.39||245.39|2
1764616280000|2025-12-01 19:11:20|||||||||2
1764616290000|2025-12-01 19:11:30||245.34||245.34||245.34||245.34|0
1764616310000|2025-12-01 19:11:50|245.42||245.42||245.42||245.42||1
1764616340000|2025-12-01 19:12:20|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|101
1764616350000|2025-12-01 19:12:30|245.42||245.42||245.42||245.42||4
1764616360000|2025-12-01 19:12:40|245.37||245.42||245.42||245.37||0
1764616370000|2025-12-01 19:12:50|245.37|245.34|245.47|245.34|245.47|245.34|245.37|245.34|8
1764616390000|2025-12-01 19:13:10|245.42||245.47||245.47||245.42||0
1764616400000|2025-12-01 19:13:20|245.42||245.42||245.42||245.42||0
1764616410000|2025-12-01 19:13:30|245.47||245.47||245.47||245.42||1
1764616430000|2025-12-01 19:13:50||245.39||245.39||245.39||245.39|0
1764616440000|2025-12-01 19:14:00|245.52||245.52||245.52||245.47||2
1764616450000|2025-12-01 19:14:10||245.44||245.44||245.44||245.44|1
1764616490000|2025-12-01 19:14:50|||||||||1
1764616500000|2025-12-01 19:15:00|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|0
1764616540000|2025-12-01 19:15:40||245.34||245.34||245.34||245.34|2
1764616560000|2025-12-01 19:16:00|245.42||245.42||245.42||245.42||0
1764616590000|2025-12-01 19:16:30|||||||||1
1764616660000|2025-12-01 19:17:40||245.29||245.29||245.29||245.29|0
1764616680000|2025-12-01 19:18:00||245.34||245.34||245.34||245.29|1
1764616690000|2025-12-01 19:18:10||245.29||245.29||245.29||245.29|0
1764616710000|2025-12-01 19:18:30|245.37||245.37||245.37||245.37||0
1764616750000|2025-12-01 19:19:10|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|103
1764616760000|2025-12-01 19:19:20|||||||||1
1764616770000|2025-12-01 19:19:30|245.37|245.29|245.37|245.24|245.37|245.29|245.37|245.24|42
1764616790000|2025-12-01 19:19:50||245.29||245.29||245.29||245.29|0
1764616800000|2025-12-01 19:20:00|245.42||245.42||245.42||245.42||0
1764616840000|2025-12-01 19:20:40|245.37||245.42||245.42||245.37||1
1764616850000|2025-12-01 19:20:50|245.37||245.37||245.37||245.37||0
1764616860000|2025-12-01 19:21:00|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|117
1764616880000|2025-12-01 19:21:20|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|4
1764616900000|2025-12-01 19:21:40||245.14||245.14||245.14||245.14|0
1764616920000|2025-12-01 19:22:00||245.19||245.14||245.19||245.14|1
1764616930000|2025-12-01 19:22:10|245.22|245.19|245.22|245.14|245.22|245.19|245.22|245.14|2
1764616940000|2025-12-01 19:22:20|||||||||1
1764616950000|2025-12-01 19:22:30|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|71
1764616980000|2025-12-01 19:23:00|245.22|245.14|245.17|245.04|245.22|245.14|245.17|245.04|132
1764616990000|2025-12-01 19:23:10|||||||||1
1764617000000|2025-12-01 19:23:20||245.09||245.09||245.09||245.09|1
1764617010000|2025-12-01 19:23:30|||||||||1
1764617020000|2025-12-01 19:23:40|||||||||1
1764617030000|2025-12-01 19:23:50|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|7
1764617040000|2025-12-01 19:24:00||244.99||245.04||245.04||244.99|0
1764617050000|2025-12-01 19:24:10||244.99||244.99||244.99||244.99|7
1764617060000|2025-12-01 19:24:20||245.04||245.04||245.04||245.04|0
1764617080000|2025-12-01 19:24:40|245.17||245.17||245.17||245.17||2
1764617100000|2025-12-01 19:25:00|245.12|244.99|245.12|244.99|245.12|244.99|245.12|244.99|1
1764617110000|2025-12-01 19:25:10|245.07||245.07||245.07||245.07||0
1764617120000|2025-12-01 19:25:20||244.94||244.94||244.94||244.94|10
1764617130000|2025-12-01 19:25:30||244.99||244.99||244.99||244.99|6
1764617140000|2025-12-01 19:25:40|245.12|244.94|245.07|244.94|245.12|244.94|245.07|244.94|1
1764617160000|2025-12-01 19:26:00|245.02||245.02||245.02||245.02||1
1764617190000|2025-12-01 19:26:30|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|0
1764617200000|2025-12-01 19:26:40|245.02|244.94|245.02|244.89|245.02|244.94|245.02|244.89|24
1764617210000|2025-12-01 19:26:50|244.97||244.97||244.97||244.97||0
1764617230000|2025-12-01 19:27:10|245.02|244.94|245.07|244.94|245.07|244.94|245.02|244.94|18
1764617250000|2025-12-01 19:27:30||244.99||244.94||244.99||244.94|1
1764617260000|2025-12-01 19:27:40|245.02||245.02||245.02||245.02||0
1764617280000|2025-12-01 19:28:00|245.07|244.99|245.07|244.94|245.07|244.99|245.07|244.94|43
1764617320000|2025-12-01 19:28:40|245.02|244.89|245.02|244.89|245.02|244.89|245.02|244.89|1
1764617330000|2025-12-01 19:28:50||244.94||244.89||244.94||244.89|4
1764617340000|2025-12-01 19:29:00|244.97||244.97||244.97||244.97||0
1764617370000|2025-12-01 19:29:30|245.02||244.97||245.02||244.97||0
1764617380000|2025-12-01 19:29:40|245.02||245.02||245.02||245.02||0
1764617400000|2025-12-01 19:30:00|244.97|244.84|244.92|244.84|244.97|244.84|244.92|244.84|26
1764617410000|2025-12-01 19:30:10||244.79||244.79||244.79||244.79|0
1764617420000|2025-12-01 19:30:20||244.84||244.84||244.84||244.84|0
1764617440000|2025-12-01 19:30:40|244.97||244.97||244.97||244.97||0
1764617470000|2025-12-01 19:31:10|244.92||244.92||244.92||244.92||1
1764617480000|2025-12-01 19:31:20||244.79||244.79||244.79||244.79|0
1764617490000|2025-12-01 19:31:30|244.87||244.87||244.87||244.87||0
1764617500000|2025-12-01 19:31:40|244.92||244.92||244.92||244.92||7
1764617520000|2025-12-01 19:32:00|244.87|244.74|244.87|244.74|244.87|244.79|244.87|244.74|3
1764617530000|2025-12-01 19:32:10|244.92|244.79|244.92|244.79|244.92|244.79|244.92|244.79|0
1764617540000|2025-12-01 19:32:20|244.87||244.87||244.87||244.87||0
1764617550000|2025-12-01 19:32:30||244.74||244.74||244.74||244.74|93
1764617560000|2025-12-01 19:32:40|244.82||244.82||244.87||244.82||0
1764617570000|2025-12-01 19:32:50|244.87||244.87||244.87||244.87||0
1764617580000|2025-12-01 19:33:00|244.82|244.69|244.82|244.69|244.82|244.74|244.82|244.69|0
1764617590000|2025-12-01 19:33:10|244.77||244.77||244.77||244.77||0
1764617600000|2025-12-01 19:33:20||244.64||244.69||244.69||244.64|1
1764617610000|2025-12-01 19:33:30|244.82||244.82||244.82||244.82||1
1764617620000|2025-12-01 19:33:40|244.87|244.74|244.87|244.74|244.87|244.74|244.87|244.74|0
1764617640000|2025-12-01 19:34:00|244.82||244.87||244.87||244.82||0
1764617650000|2025-12-01 19:34:10||244.79||244.79||244.79||244.79|1
1764617660000|2025-12-01 19:34:20|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|1
1764617670000|2025-12-01 19:34:30|244.87||244.87||244.87||244.87||1
1764617690000|2025-12-01 19:34:50||244.79||244.79||244.79||244.79|0
1764617700000|2025-12-01 19:35:00|244.92||244.92||244.92||244.92||1
1764617710000|2025-12-01 19:35:10||244.84||244.84||244.84||244.84|0
1764617720000|2025-12-01 19:35:20||244.79||244.79||244.79||244.79|0
1764617730000|2025-12-01 19:35:30||244.84||244.84||244.84||244.84|0
1764617740000|2025-12-01 19:35:40||244.79||244.79||244.79||244.79|0
1764617760000|2025-12-01 19:36:00||244.84||244.79||244.84||244.79|0
1764617770000|2025-12-01 19:36:10|244.97|244.84|244.97|244.84|244.97|244.84|244.97|244.84|74
1764617780000|2025-12-01 19:36:20||244.89||244.84||244.89||244.84|4
1764617790000|2025-12-01 19:36:30|244.92||244.92||244.92||244.92||0
1764617800000|2025-12-01 19:36:40|244.97||244.97||244.97||244.97||1
1764617810000|2025-12-01 19:36:50||244.89||244.89||244.89||244.89|0
1764617820000|2025-12-01 19:37:00|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|0
1764617830000|2025-12-01 19:37:10|245.07||245.07||245.07||245.07||1
1764617860000|2025-12-01 19:37:40|245.02|244.99|245.02|244.94|245.02|244.99|245.02|244.94|2
1764617870000|2025-12-01 19:37:50||244.89||244.89||244.89||244.89|2
1764617900000|2025-12-01 19:38:20|244.97||244.97||244.97||244.97||0
1764617940000|2025-12-01 19:39:00|||||||||1
1764617960000|2025-12-01 19:39:20|245.02||245.02||245.02||245.02||0
1764617970000|2025-12-01 19:39:30|245.07|244.94|245.07|244.94|245.07|244.94|245.07|244.94|0
1764618000000|2025-12-01 19:40:00||244.99||244.94||244.99||244.94|0
1764618020000|2025-12-01 19:40:20|245.02||245.07||245.07||245.02||78
1764618030000|2025-12-01 19:40:30|245.02||245.02||245.02||245.02||1
1764618040000|2025-12-01 19:40:40||244.89||244.89||244.89||244.89|1
1764618090000|2025-12-01 19:41:30|244.97|244.84|244.97|244.84|244.97|244.84|244.97|244.84|3
1764618110000|2025-12-01 19:41:50|244.92||244.92||244.92||244.92||0
1764618120000|2025-12-01 19:42:00||244.79||244.79||244.79||244.79|2
1764618140000|2025-12-01 19:42:20|244.97|244.84|244.97|244.84|244.97|244.84|244.97|244.84|0
1764618170000|2025-12-01 19:42:50|244.92|244.79|244.92|244.79|244.92|244.79|244.92|244.79|0
1764618180000|2025-12-01 19:43:00|244.97|244.84|244.97|244.84|244.97|244.84|244.97|244.84|6
1764618220000|2025-12-01 19:43:40||244.89||244.89||244.89||244.89|0
1764618240000|2025-12-01 19:44:00|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|1
1764618280000|2025-12-01 19:44:40||244.79||244.84||244.84||244.79|5
1764618290000|2025-12-01 19:44:50||244.79||244.79||244.79||244.79|1
1764618300000|2025-12-01 19:45:00||244.84||244.84||244.84||244.84|0
1764618310000|2025-12-01 19:45:10||244.79||244.84||244.84||244.79|1
1764618330000|2025-12-01 19:45:30||244.79||244.84||244.84||244.79|1
1764618390000|2025-12-01 19:46:30|244.87|244.79|244.92|244.79|244.92|244.79|244.87|244.79|11
1764618420000|2025-12-01 19:47:00|244.87|244.84|244.87|244.79|244.87|244.84|244.87|244.79|1
1764618430000|2025-12-01 19:47:10|244.92||244.92||244.92||244.92||10
1764618450000|2025-12-01 19:47:30|244.97|244.84|244.97|244.84|244.97|244.84|244.97|244.84|0
1764618470000|2025-12-01 19:47:50|244.92||244.92||244.92||244.92||0
1764618530000|2025-12-01 19:48:50||244.79||244.79||244.79||244.79|1
1764618600000|2025-12-01 19:50:00||244.84||244.84||244.84||244.84|0
1764618610000|2025-12-01 19:50:10|244.87|244.79|244.92|244.79|244.92|244.79|244.87|244.79|1
1764618620000|2025-12-01 19:50:20|244.87||244.87||244.87||244.87||0
1764618650000|2025-12-01 19:50:50|244.92||244.92||244.92||244.92||0
1764618660000|2025-12-01 19:51:00|244.87|244.74|244.87|244.74|244.87|244.74|244.87|244.74|0
1764618690000|2025-12-01 19:51:30||244.79||244.74||244.79||244.74|0
1764618710000|2025-12-01 19:51:50|244.82||244.82||244.82||244.82||0
1764618730000|2025-12-01 19:52:10|244.87||244.87||244.87||244.87||0
1764618740000|2025-12-01 19:52:20||244.79||244.79||244.79||244.79|0
1764618760000|2025-12-01 19:52:40||244.74||244.74||244.74||244.74|0
1764618820000|2025-12-01 19:53:40|244.92|244.79|244.92|244.79|244.92|244.79|244.92|244.79|1
1764618890000|2025-12-01 19:54:50|244.87||244.87||244.87||244.87||0
1764618900000|2025-12-01 19:55:00|244.92||244.87||244.92||244.87||0
1764618910000|2025-12-01 19:55:10|244.82|244.74|244.87|244.74|244.87|244.74|244.82|244.74|16
1764618930000|2025-12-01 19:55:30|244.82||244.82||244.82||244.82||0
1764618940000|2025-12-01 19:55:40||244.69||244.69||244.69||244.69|0
1764618980000|2025-12-01 19:56:20||244.74||244.74||244.74||244.74|0
1764618990000|2025-12-01 19:56:30|244.87||244.82||244.87||244.82||0
1764619000000|2025-12-01 19:56:40|244.77|244.69|244.77|244.69|244.77|244.69|244.77|244.69|5
1764619010000|2025-12-01 19:56:50|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|6
1764619020000|2025-12-01 19:57:00||244.69||244.74||244.74||244.69|1
1764619050000|2025-12-01 19:57:30|244.87||244.87||244.87||244.87||0
1764619070000|2025-12-01 19:57:50|244.82||244.82||244.82||244.82||0
1764619090000|2025-12-01 19:58:10|244.87||244.87||244.87||244.87||0
1764619110000|2025-12-01 19:58:30||244.79||244.79||244.79||244.79|0
1764619140000|2025-12-01 19:59:00|||||||||1
1764619150000|2025-12-01 19:59:10|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|1
1764619160000|2025-12-01 19:59:20||244.69||244.69||244.69||244.69|0
1764619190000|2025-12-01 19:59:50||244.74||244.74||244.74||244.74|0
1764619200000|2025-12-01 20:00:00|244.87||244.87||244.87||244.82||10
1764619210000|2025-12-01 20:00:10|244.82||244.82||244.87||244.82||0
1764619220000|2025-12-01 20:00:20|244.87||244.87||244.87||244.87||0
1764619230000|2025-12-01 20:00:30||244.79||244.79||244.79||244.79|1
1764619280000|2025-12-01 20:01:20|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|6
1764619290000|2025-12-01 20:01:30|244.87||244.87||244.87||244.87||10
1764619320000|2025-12-01 20:02:00||244.79||244.74||244.79||244.74|0
1764619410000|2025-12-01 20:03:30|244.92|244.79|244.92|244.84|244.92|244.84|244.92|244.79|60
1764619420000|2025-12-01 20:03:40||244.79||244.84||244.84||244.79|1
1764619440000|2025-12-01 20:04:00|244.97||244.97||244.97||244.97||5
1764619500000|2025-12-01 20:05:00||244.89||244.89||244.89||244.89|0
1764619510000|2025-12-01 20:05:10|245.02||245.02||245.02||245.02||0
1764619550000|2025-12-01 20:05:50|244.97|244.84|244.97|244.84|244.97|244.84|244.97|244.84|0
1764619560000|2025-12-01 20:06:00|244.92||244.97||244.97||244.92||0
1764619590000|2025-12-01 20:06:30|244.92||244.97||244.97||244.92||0
1764619600000|2025-12-01 20:06:40|244.92||244.92||244.92||244.92||0
1764619630000|2025-12-01 20:07:10|244.97||244.97||244.97||244.97||0
1764619670000|2025-12-01 20:07:50|244.92||244.97||244.97||244.92||0
1764619770000|2025-12-01 20:09:30||244.89||244.89||244.89||244.89|0
1764619780000|2025-12-01 20:09:40||244.84||244.84||244.84||244.84|2
1764619790000|2025-12-01 20:09:50|244.92||244.97||244.97||244.92||1
1764619800000|2025-12-01 20:10:00|245.02|244.89|244.97|244.89|245.02|244.89|244.97|244.89|0
1764619820000|2025-12-01 20:10:20|245.02||245.02||245.02||245.02||0
1764619840000|2025-12-01 20:10:40||244.94||244.94||244.94||244.94|0
1764619890000|2025-12-01 20:11:30|245.07||245.07||245.07||245.07||57
1764619900000|2025-12-01 20:11:40|245.02||245.02||245.07||245.02||17
1764619920000|2025-12-01 20:12:00|||||||||1
1764619950000|2025-12-01 20:12:30|245.07||245.07||245.07||245.07||6
1764619960000|2025-12-01 20:12:40|245.02||245.02||245.02||245.02||38
1764619970000|2025-12-01 20:12:50|||||||||1
1764619980000|2025-12-01 20:13:00||244.89||244.94||244.94||244.89|1
1764619990000|2025-12-01 20:13:10||244.89||244.94||244.94||244.89|0
1764620020000|2025-12-01 20:13:40||244.89||244.94||244.94||244.89|0
1764620030000|2025-12-01 20:13:50||244.89||244.89||244.94||244.89|7
1764620040000|2025-12-01 20:14:00|244.97|244.94|245.02|244.89|245.02|244.94|244.97|244.89|25
1764620060000|2025-12-01 20:14:20|244.97||244.97||244.97||244.97||0
1764620070000|2025-12-01 20:14:30|||||||||1
1764620080000|2025-12-01 20:14:40|||||||||1
1764620090000|2025-12-01 20:14:50||244.84||244.89||244.89||244.84|1
1764620110000|2025-12-01 20:15:10|244.92|244.84|244.97|244.84|244.97|244.84|244.92|244.84|1
1764620120000|2025-12-01 20:15:20||244.89||244.89||244.89||244.89|0
1764620150000|2025-12-01 20:15:50|245.02||245.02||245.02||245.02||0
1764620200000|2025-12-01 20:16:40|245.07|244.94|245.07|244.94|245.07|244.94|245.07|244.94|0
1764620210000|2025-12-01 20:16:50|245.02||245.02||245.02||245.02||0
1764620230000|2025-12-01 20:17:10||244.89||244.89||244.89||244.89|2
1764620240000|2025-12-01 20:17:20|244.97||244.97||244.97||244.97||0
1764620270000|2025-12-01 20:17:50||244.84||244.84||244.84||244.84|1
1764620280000|2025-12-01 20:18:00|244.92||244.97||244.97||244.92||0
1764620330000|2025-12-01 20:18:50|244.92||244.92||244.92||244.92||0
1764620340000|2025-12-01 20:19:00||244.79||244.79||244.79||244.79|0
1764620380000|2025-12-01 20:19:40|244.97|244.84|244.97|244.84|244.97|244.84|244.97|244.84|61
1764620390000|2025-12-01 20:19:50||244.89||244.89||244.89||244.89|0
1764620400000|2025-12-01 20:20:00||244.84||244.84||244.84||244.84|0
1764620430000|2025-12-01 20:20:30|245.02|244.89|245.02|244.89|245.02|244.89|245.02|244.89|0
1764620470000|2025-12-01 20:21:10|245.07|244.94|245.02|244.94|245.07|244.94|245.02|244.94|21
1764620480000|2025-12-01 20:21:20|||||||||1
1764620500000|2025-12-01 20:21:40|245.07||245.02||245.07||245.02||1
1764620510000|2025-12-01 20:21:50||244.89||244.89||244.89||244.89|1
1764620520000|2025-12-01 20:22:00||244.94||244.89||244.94||244.89|0
1764620560000|2025-12-01 20:22:40|244.97|244.84|244.92|244.84|244.97|244.84|244.92|244.84|20
1764620590000|2025-12-01 20:23:10|244.97||244.97||244.97||244.97||0
1764620640000|2025-12-01 20:24:00||244.89||244.84||244.89||244.84|1
1764620700000|2025-12-01 20:25:00|244.92||244.92||244.92||244.92||0
1764620720000|2025-12-01 20:25:20||244.79||244.84||244.84||244.79|3
1764620730000|2025-12-01 20:25:30|244.97||244.97||244.97||244.97||0
1764620780000|2025-12-01 20:26:20||244.89||244.84||244.89||244.84|1
1764620820000|2025-12-01 20:27:00|244.92||244.92||244.92||244.92||5
1764620830000|2025-12-01 20:27:10|244.97||244.92||244.97||244.92||0
1764620930000|2025-12-01 20:28:50|244.97||244.97||244.97||244.97||0
1764621000000|2025-12-01 20:30:00||244.89||244.89||244.89||244.89|0
1764621020000|2025-12-01 20:30:20||244.84||244.84||244.84||244.84|2
1764621040000|2025-12-01 20:30:40|244.92||244.92||244.92||244.92||0
1764621050000|2025-12-01 20:30:50|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|17
1764621060000|2025-12-01 20:31:00||244.74||244.79||244.79||244.74|3
1764621100000|2025-12-01 20:31:40|||||||||1
1764621110000|2025-12-01 20:31:50|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|1
1764621140000|2025-12-01 20:32:20|||||||||13
1764621210000|2025-12-01 20:33:30|244.87|244.79|244.82|244.74|244.87|244.79|244.82|244.74|48
1764621220000|2025-12-01 20:33:40|244.87|244.79|244.87|244.74|244.87|244.79|244.87|244.74|10
1764621230000|2025-12-01 20:33:50|244.82||244.82||244.82||244.82||0
1764621270000|2025-12-01 20:34:30|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|55
1764621280000|2025-12-01 20:34:40|244.92||244.92||244.92||244.92||7
1764621300000|2025-12-01 20:35:00||244.84||244.79||244.84||244.79|8
1764621310000|2025-12-01 20:35:10||244.84||244.79||244.84||244.79|8
1764621330000|2025-12-01 20:35:30||244.84||244.79||244.84||244.79|7
1764621340000|2025-12-01 20:35:40|244.87||244.87||244.87||244.87||0
1764621350000|2025-12-01 20:35:50|||||||||1
1764621360000|2025-12-01 20:36:00|||||||||2
1764621380000|2025-12-01 20:36:20|||||||||1
1764621390000|2025-12-01 20:36:30|244.92||244.92||244.92||244.92||1
1764621400000|2025-12-01 20:36:40|244.87||244.87||244.87||244.87||0
1764621420000|2025-12-01 20:37:00|244.92||244.92||244.92||244.92||1
1764621430000|2025-12-01 20:37:10|244.87||244.87||244.87||244.87||0
1764621450000|2025-12-01 20:37:30|||||||||1
1764621470000|2025-12-01 20:37:50|||||||||2
1764621480000|2025-12-01 20:38:00||244.74||244.74||244.74||244.74|0
1764621500000|2025-12-01 20:38:20||244.79||244.79||244.79||244.79|0
1764621510000|2025-12-01 20:38:30|||||||||1
1764621540000|2025-12-01 20:39:00|244.92|244.74|244.92|244.79|244.92|244.79|244.92|244.74|2
1764621580000|2025-12-01 20:39:40|244.87||244.87||244.87||244.87||0
1764621600000|2025-12-01 20:40:00|||||||||1
1764621630000|2025-12-01 20:40:30||244.74||244.74||244.79||244.74|1
1764621640000|2025-12-01 20:40:40||244.79||244.74||244.79||244.74|0
1764621660000|2025-12-01 20:41:00|||||||||1
1764621690000|2025-12-01 20:41:30|244.82|244.69|244.82|244.69|244.82|244.69|244.82|244.69|1
1764621700000|2025-12-01 20:41:40||244.74||244.74||244.74||244.69|0
1764621710000|2025-12-01 20:41:50||244.69||244.74||244.74||244.69|0
1764621720000|2025-12-01 20:42:00|||||||||1
1764621740000|2025-12-01 20:42:20|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|1
1764621750000|2025-12-01 20:42:30|244.82|244.74|244.87|244.74|244.87|244.74|244.82|244.74|9
1764621770000|2025-12-01 20:42:50||244.79||244.79||244.79||244.79|0
1764621780000|2025-12-01 20:43:00|||||||||2
1764621800000|2025-12-01 20:43:20||244.74||244.74||244.74||244.74|1
1764621820000|2025-12-01 20:43:40||244.79||244.74||244.79||244.74|0
1764621830000|2025-12-01 20:43:50|244.82||244.87||244.87||244.82||7
1764621840000|2025-12-01 20:44:00||244.79||244.79||244.79||244.79|0
1764621860000|2025-12-01 20:44:20||244.74||244.74||244.74||244.74|1
1764621870000|2025-12-01 20:44:30||244.79||244.74||244.79||244.74|5
1764621880000|2025-12-01 20:44:40|244.82||244.87||244.87||244.82||1
1764621890000|2025-12-01 20:44:50|||||||||1
1764621910000|2025-12-01 20:45:10|244.82||244.82||244.82||244.82||1
1764621920000|2025-12-01 20:45:20|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|3
1764621940000|2025-12-01 20:45:40|||||||||1
1764621950000|2025-12-01 20:45:50|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|9
1764621960000|2025-12-01 20:46:00||244.69||244.69||244.69||244.69|0
1764621970000|2025-12-01 20:46:10|||||||||1
1764621980000|2025-12-01 20:46:20|244.77||244.77||244.77||244.77||0
1764622000000|2025-12-01 20:46:40|||||||||2
1764622010000|2025-12-01 20:46:50|244.72|244.64|244.77|244.64|244.77|244.64|244.72|244.64|6
1764622030000|2025-12-01 20:47:10|||||||||1
1764622060000|2025-12-01 20:47:40|||||||||1
1764622070000|2025-12-01 20:47:50||244.69||244.69||244.69||244.69|0
1764622080000|2025-12-01 20:48:00|||||||||1
1764622110000|2025-12-01 20:48:30|244.82||244.82||244.82||244.82||1
1764622140000|2025-12-01 20:49:00|||||||||1
1764622170000|2025-12-01 20:49:30|||||||||1
1764622190000|2025-12-01 20:49:50|244.77||244.77||244.77||244.77||3
1764622200000|2025-12-01 20:50:00||244.64||244.69||244.69||244.64|1
1764622210000|2025-12-01 20:50:10||244.64||244.64||244.64||244.64|0
1764622220000|2025-12-01 20:50:20|244.72||244.77||244.77||244.72||6
1764622230000|2025-12-01 20:50:30||244.69||244.69||244.69||244.64|0
1764622260000|2025-12-01 20:51:00|244.82|244.74|244.82|244.69|244.82|244.74|244.82|244.69|10
1764622270000|2025-12-01 20:51:10|244.77|244.64|244.77|244.64|244.77|244.64|244.77|244.64|1
1764622280000|2025-12-01 20:51:20|244.72||244.72||244.72||244.72||0
1764622300000|2025-12-01 20:51:40|244.77||244.77||244.77||244.77||5
1764622350000|2025-12-01 20:52:30|244.72||244.72||244.72||244.72||0
1764622380000|2025-12-01 20:53:00||244.59||244.59||244.59||244.59|1
1764622390000|2025-12-01 20:53:10|||||||||1
1764622400000|2025-12-01 20:53:20||244.64||244.59||244.64||244.59|0
1764622410000|2025-12-01 20:53:30||244.64||244.59||244.64||244.59|0
1764622420000|2025-12-01 20:53:40||244.64||244.59||244.64||244.59|0
1764622440000|2025-12-01 20:54:00|||||||||2
1764622480000|2025-12-01 20:54:40|244.67|244.54|244.67|244.54|244.67|244.54|244.67|244.54|1
1764622500000|2025-12-01 20:55:00|244.62||244.67||244.67||244.62||7
1764622510000|2025-12-01 20:55:10|244.62||244.67||244.67||244.62||24
1764622520000|2025-12-01 20:55:20|244.62|244.49|244.67|244.54|244.67|244.54|244.62|244.49|30
1764622530000|2025-12-01 20:55:30|244.62||244.67||244.67||244.62||16
1764622540000|2025-12-01 20:55:40|||||||||28
1764622550000|2025-12-01 20:55:50|||||||||2
1764622560000|2025-12-01 20:56:00|244.62|244.49|244.57|244.49|244.62|244.49|244.57|244.49|1
1764622570000|2025-12-01 20:56:10|244.52|244.44|244.57|244.44|244.57|244.44|244.52|244.44|0
1764622580000|2025-12-01 20:56:20|244.52|244.39|244.52|244.39|244.52|244.39|244.52|244.39|15
1764622590000|2025-12-01 20:56:30|244.47||244.47||244.47||244.47||29
1764622600000|2025-12-01 20:56:40|244.52||244.52||244.52||244.52||5
1764622620000|2025-12-01 20:57:00||244.44||244.44||244.44||244.39|0
1764622630000|2025-12-01 20:57:10||244.39||244.39||244.39||244.39|5
1764622650000|2025-12-01 20:57:30||244.44||244.44||244.44||244.44|0
1764622660000|2025-12-01 20:57:40|||||||||2
1764622670000|2025-12-01 20:57:50|244.57||244.57||244.57||244.57||2
1764622680000|2025-12-01 20:58:00|244.62|244.49|244.62|244.49|244.62|244.49|244.62|244.44|2
1764622690000|2025-12-01 20:58:10|244.57|244.54|244.62|244.54|244.62|244.54|244.57|244.49|2
1764622700000|2025-12-01 20:58:20||244.49||244.49||244.49||244.49|0
1764622710000|2025-12-01 20:58:30|||||||||4
1764622730000|2025-12-01 20:58:50|244.57||244.57||244.57||244.57||0
1764622740000|2025-12-01 20:59:00||244.44||244.44||244.44||244.44|21
1764622760000|2025-12-01 20:59:20|244.62|244.49|244.62|244.49|244.62|244.54|244.57|244.49|4
1764622770000|2025-12-01 20:59:30|244.67|244.44|244.57|244.44|244.67|244.44|244.57|244.44|46
1764622790000|2025-12-01 20:59:50|244.62|244.49|244.57|244.44|244.62|244.49|244.57|244.44|0
1764658800000|2025-12-02 07:00:00|244.54|244.47|244.97|244.84|245.07|244.89|244.54|244.47|20
1764658810000|2025-12-02 07:00:10|244.92|244.89|245.07|244.94|245.07|244.94|244.92|244.89|0
1764658840000|2025-12-02 07:00:40|245.02||245.02||245.02||245.02||0
1764658860000|2025-12-02 07:01:00|245.07||245.07||245.07||245.07||23
1764658870000|2025-12-02 07:01:10||244.99||244.99||244.99||244.99|0
1764658880000|2025-12-02 07:01:20||244.94||244.94||244.94||244.94|13
1764658890000|2025-12-02 07:01:30|245.02|244.89|244.97|244.89|245.02|244.89|244.97|244.89|4
1764658920000|2025-12-02 07:02:00|244.92|244.84|245.12|244.94|245.12|244.94|244.92|244.84|12
1764658940000|2025-12-02 07:02:20||244.99||244.99||244.99||244.99|0
1764658950000|2025-12-02 07:02:30|245.07|244.94|245.07|244.94|245.07|244.94|245.07|244.94|2
1764658980000|2025-12-02 07:03:00|245.02|244.89|245.02|244.89|245.02|244.89|245.02|244.89|1
1764659050000|2025-12-02 07:04:10|245.07|244.94|245.07|244.94|245.07|244.94|245.07|244.94|0
1764659070000|2025-12-02 07:04:30|245.12||245.12||245.12||245.12||0
1764659080000|2025-12-02 07:04:40|245.07||245.07||245.07||245.07||0
1764659090000|2025-12-02 07:04:50|245.12||245.12||245.12||245.12||0
1764659100000|2025-12-02 07:05:00|245.07||245.07||245.07||245.07||0
1764659110000|2025-12-02 07:05:10|245.12||245.07||245.12||245.07||0
1764659120000|2025-12-02 07:05:20|||||||||1
1764659130000|2025-12-02 07:05:30|245.02|244.89|245.02|244.84|245.02|244.89|245.02|244.84|1
1764659140000|2025-12-02 07:05:40|244.97||244.97||244.97||244.97||0
1764659150000|2025-12-02 07:05:50|245.02||245.02||245.02||245.02||0
1764659180000|2025-12-02 07:06:20|244.97||244.97||244.97||244.97||0
1764659210000|2025-12-02 07:06:50|245.02||245.02||245.02||245.02||0
1764659220000|2025-12-02 07:07:00|245.07|244.89|245.07|244.99|245.07|244.99|245.07|244.89|2
1764659230000|2025-12-02 07:07:10|245.02|244.94|245.07|244.94|245.07|244.94|245.02|244.94|6
1764659260000|2025-12-02 07:07:40|245.12|244.89|245.02|244.89|245.12|244.89|245.02|244.89|1
1764659330000|2025-12-02 07:08:50||244.94||244.94||244.94||244.94|0
1764659340000|2025-12-02 07:09:00|245.07|244.89|245.07|244.89|245.07|244.89|245.07|244.89|0
1764659380000|2025-12-02 07:09:40|245.02||245.02||245.02||245.02||0
1764659400000|2025-12-02 07:10:00|245.07||245.07||245.07||245.07||0
1764659440000|2025-12-02 07:10:40|245.02||245.02||245.02||245.02||0
1764659540000|2025-12-02 07:12:20||244.84||244.84||244.84||244.84|0
1764659560000|2025-12-02 07:12:40||244.89||244.89||244.89||244.89|0
1764659580000|2025-12-02 07:13:00|244.97|244.84|244.97|244.84|244.97|244.84|244.97|244.84|1
1764659590000|2025-12-02 07:13:10|245.02||245.02||245.02||245.02||0
1764659600000|2025-12-02 07:13:20||244.89||244.89||244.89||244.89|0
1764659630000|2025-12-02 07:13:50||244.84||244.84||244.84||244.84|0
1764659660000|2025-12-02 07:14:20||244.89||244.84||244.89||244.84|0
1764659680000|2025-12-02 07:14:40|244.97||244.97||244.97||244.97||0
1764659720000|2025-12-02 07:15:20|245.02||244.97||245.02||244.97||0
1764659780000|2025-12-02 07:16:20|245.02||245.02||245.02||245.02||0
1764659790000|2025-12-02 07:16:30|244.97|244.89|245.02|244.89|245.02|244.89|244.97|244.89|0
1764659880000|2025-12-02 07:18:00||244.84||244.84||244.84||244.84|0
1764659910000|2025-12-02 07:18:30|244.97||244.97||244.97||244.97||0
1764659960000|2025-12-02 07:19:20|245.02|244.89|245.02|244.89|245.02|244.89|245.02|244.89|0
1764660110000|2025-12-02 07:21:50||244.94||244.94||244.94||244.94|0
1764660120000|2025-12-02 07:22:00|245.12|244.99|245.12|244.99|245.12|244.99|245.12|244.99|3
1764660150000|2025-12-02 07:22:30|245.17|245.04|245.17|245.04|245.17|245.04|245.17|245.04|0
1764660160000|2025-12-02 07:22:40||244.99||244.99||244.99||244.99|0
1764660180000|2025-12-02 07:23:00|245.22|245.04|245.22|245.04|245.22|245.09|245.22|245.04|0
1764660190000|2025-12-02 07:23:10||245.09||245.04||245.09||245.04|0
1764660210000|2025-12-02 07:23:30||245.09||245.04||245.09||245.04|0
1764660220000|2025-12-02 07:23:40|245.17||245.17||245.17||245.17||0
1764660250000|2025-12-02 07:24:10||245.09||245.04||245.09||245.04|0
1764660260000|2025-12-02 07:24:20||245.09||245.04||245.09||245.04|0
1764660320000|2025-12-02 07:25:20||244.99||244.99||244.99||244.99|0
1764660340000|2025-12-02 07:25:40||245.04||245.04||245.04||245.04|2
1764660350000|2025-12-02 07:25:50|245.22|245.09|245.22|245.09|245.22|245.09|245.22|245.09|1
1764660460000|2025-12-02 07:27:40|245.27||245.27||245.27||245.27||0
1764660470000|2025-12-02 07:27:50|245.22||245.22||245.22||245.22||0
1764660490000|2025-12-02 07:28:10|245.27||245.27||245.27||245.27||0
1764660540000|2025-12-02 07:29:00||245.14||245.14||245.14||245.14|0
1764660570000|2025-12-02 07:29:30||245.19||245.14||245.19||245.14|1
1764660580000|2025-12-02 07:29:40|245.32||245.32||245.32||245.32||0
1764660590000|2025-12-02 07:29:50||245.19||245.19||245.19||245.19|0
1764660600000|2025-12-02 07:30:00||245.14||245.14||245.14||245.14|0
1764660620000|2025-12-02 07:30:20||245.19||245.19||245.19||245.19|1
1764660640000|2025-12-02 07:30:40||245.14||245.19||245.19||245.14|0
1764660650000|2025-12-02 07:30:50||245.14||245.19||245.19||245.14|0
1764660670000|2025-12-02 07:31:10||245.14||245.14||245.14||245.14|0
1764660680000|2025-12-02 07:31:20|245.27||245.27||245.27||245.27||0
1764660690000|2025-12-02 07:31:30|245.22|245.09|245.22|245.09|245.22|245.09|245.22|245.09|2
1764660730000|2025-12-02 07:32:10|245.17|245.04|245.17|245.04|245.17|245.04|245.17|245.04|6
1764660750000|2025-12-02 07:32:30|245.12|244.99|245.12|244.99|245.12|244.99|245.12|244.99|1
1764660760000|2025-12-02 07:32:40|245.17||245.12||245.17||245.12||0
1764660790000|2025-12-02 07:33:10|245.17||245.17||245.17||245.17||0
1764660800000|2025-12-02 07:33:20||245.04||245.04||245.04||245.04|0
1764660810000|2025-12-02 07:33:30|||||||||1
1764660840000|2025-12-02 07:34:00|245.12|244.99|245.17|245.09|245.17|245.09|245.12|244.99|0
1764660890000|2025-12-02 07:34:50|245.22||245.22||245.22||245.22||0
1764660940000|2025-12-02 07:35:40|245.27|245.14|245.27|245.14|245.27|245.14|245.27|245.09|0
1764661060000|2025-12-02 07:37:40|245.32|245.19|245.32|245.19|245.32|245.19|245.32|245.19|2
1764661100000|2025-12-02 07:38:20|245.37|245.24|245.37|245.24|245.37|245.24|245.37|245.24|1
1764661120000|2025-12-02 07:38:40||245.19||245.19||245.19||245.19|1
1764661130000|2025-12-02 07:38:50||245.24||245.24||245.24||245.24|0
1764661140000|2025-12-02 07:39:00|245.32|245.19|245.32|245.19|245.32|245.24|245.32|245.19|1
1764661160000|2025-12-02 07:39:20|245.37|245.24|245.37|245.24|245.37|245.24|245.37|245.24|0
1764661170000|2025-12-02 07:39:30|||||||||1
1764661180000|2025-12-02 07:39:40|245.32|245.19|245.32|245.19|245.32|245.19|245.32|245.19|2
1764661210000|2025-12-02 07:40:10|245.27||245.27||245.27||245.27||1
1764661220000|2025-12-02 07:40:20|245.22|245.14|245.17|245.09|245.22|245.14|245.17|245.09|5
1764661230000|2025-12-02 07:40:30|245.22|245.14|245.27|245.14|245.27|245.14|245.22|245.14|0
1764661250000|2025-12-02 07:40:50||245.09||245.14||245.14||245.09|0
1764661260000|2025-12-02 07:41:00||245.09||245.09||245.09||245.09|0
1764661280000|2025-12-02 07:41:20||245.14||245.14||245.14||245.14|0
1764661340000|2025-12-02 07:42:20|245.22|245.09|245.22|245.09|245.22|245.09|245.22|245.09|0
1764661350000|2025-12-02 07:42:30|245.17||245.22||245.22||245.17||4
1764661360000|2025-12-02 07:42:40|245.27|245.14|245.27|245.14|245.27|245.14|245.27|245.14|0
1764661380000|2025-12-02 07:43:00|245.22|245.09|245.22|245.09|245.22|245.09|245.22|245.09|0
1764661430000|2025-12-02 07:43:50|245.17||245.17||245.17||245.17||0
1764661450000|2025-12-02 07:44:10|245.22|245.14|245.27|245.14|245.27|245.14|245.22|245.14|1
1764661530000|2025-12-02 07:45:30|245.22|245.19|245.27|245.19|245.27|245.19|245.22|245.19|6
1764661540000|2025-12-02 07:45:40|245.32||245.27||245.32||245.27||13
1764661550000|2025-12-02 07:45:50|245.32|245.24|245.32|245.19|245.32|245.24|245.32|245.19|1
1764661590000|2025-12-02 07:46:30||245.24||245.24||245.24||245.24|9
1764661620000|2025-12-02 07:47:00|||||||||2
1764661630000|2025-12-02 07:47:10|||||||||1
1764661650000|2025-12-02 07:47:30|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|2
1764661660000|2025-12-02 07:47:40|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|12
1764661670000|2025-12-02 07:47:50|245.37||245.37||245.37||245.37||0
1764661680000|2025-12-02 07:48:00||245.29||245.29||245.29||245.29|0
1764661730000|2025-12-02 07:48:50|||||||||1
1764661740000|2025-12-02 07:49:00|245.42||245.42||245.42||245.37||1
1764661750000|2025-12-02 07:49:10|245.37|245.34|245.42|245.34|245.42|245.34|245.37|245.34|0
1764661770000|2025-12-02 07:49:30|||||||||1
1764661780000|2025-12-02 07:49:40|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|15
1764661800000|2025-12-02 07:50:00|245.47|245.39|245.47|245.39|245.52|245.39|245.47|245.39|133
1764661810000|2025-12-02 07:50:10|245.52|245.44|245.47|245.39|245.52|245.44|245.47|245.39|22
1764661820000|2025-12-02 07:50:20|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|9
1764661830000|2025-12-02 07:50:30|||||||||32
1764661840000|2025-12-02 07:50:40|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|1
1764661860000|2025-12-02 07:51:00|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|10
1764661900000|2025-12-02 07:51:40|||||||||1
1764661910000|2025-12-02 07:51:50|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|3
1764661920000|2025-12-02 07:52:00|245.42|245.34|245.42|245.34|245.47|245.34|245.42|245.34|11
1764661930000|2025-12-02 07:52:10|245.37|245.29|245.42|245.29|245.42|245.34|245.37|245.29|18
1764661950000|2025-12-02 07:52:30|245.32|245.34|245.37|245.29|245.37|245.34|245.32|245.24|103
1764661960000|2025-12-02 07:52:40||245.24||245.24||245.24||245.24|0
1764661970000|2025-12-02 07:52:50||245.29||245.29||245.29||245.29|0
1764661980000|2025-12-02 07:53:00||245.24||245.29||245.29||245.24|0
1764662000000|2025-12-02 07:53:20|||||||||5
1764662030000|2025-12-02 07:53:50|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|15
1764662050000|2025-12-02 07:54:10|245.37|245.29|245.32|245.24|245.37|245.29|245.32|245.24|23
1764662100000|2025-12-02 07:55:00|245.37|245.29|245.37|245.24|245.37|245.29|245.32|245.24|8
1764662110000|2025-12-02 07:55:10||245.29||245.29||245.29||245.29|0
1764662120000|2025-12-02 07:55:20|||||||||2
1764662130000|2025-12-02 07:55:30|245.32|245.24|245.32|245.24|245.32|245.29|245.32|245.24|18
1764662170000|2025-12-02 07:56:10|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|56
1764662220000|2025-12-02 07:57:00|245.32|245.24|245.37|245.24|245.37|245.24|245.32|245.24|27
1764662230000|2025-12-02 07:57:10||245.29||245.29||245.29||245.29|0
1764662240000|2025-12-02 07:57:20|||||||||1
1764662250000|2025-12-02 07:57:30||245.24||245.24||245.24||245.24|5
1764662260000|2025-12-02 07:57:40|245.32||245.32||245.32||245.32||0
1764662310000|2025-12-02 07:58:30||245.19||245.19||245.24||245.19|3
1764662320000|2025-12-02 07:58:40|245.27|245.24|245.32|245.19|245.32|245.24|245.27|245.19|9
1764662340000|2025-12-02 07:59:00|245.27||245.27||245.27||245.27||0
1764662350000|2025-12-02 07:59:10|245.32|245.24|245.32|245.19|245.32|245.24|245.32|245.19|0
1764662360000|2025-12-02 07:59:20|245.27|245.24|245.32|245.19|245.32|245.24|245.27|245.19|4
1764662370000|2025-12-02 07:59:30|245.27|245.24|245.32|245.24|245.32|245.24|245.27|245.24|0
1764662380000|2025-12-02 07:59:40|245.37|245.29|245.37|245.29|245.37|245.29|245.32|245.29|22
1764662390000|2025-12-02 07:59:50|245.27|245.19|245.32|245.19|245.32|245.19|245.27|245.19|141
1764662400000|2025-12-02 08:00:00|245.37|245.24|245.07|244.99|245.37|245.24|245.02|244.94|598
1764662410000|2025-12-02 08:00:10|245.12|245.04|245.22|245.14|245.27|245.19|245.12|245.04|132
1764662420000|2025-12-02 08:00:20|245.17|245.09|245.22|245.14|245.22|245.14|245.12|245.04|71
1764662430000|2025-12-02 08:00:30|245.17|245.09|245.17|245.04|245.22|245.14|245.12|245.04|128
1764662440000|2025-12-02 08:00:40|245.22|245.09|245.27|245.19|245.27|245.19|245.22|245.04|28
1764662460000|2025-12-02 08:01:00|245.32|245.24|245.27|245.19|245.37|245.29|245.27|245.19|288
1764662470000|2025-12-02 08:01:10|245.32|245.24|245.32|245.24|245.37|245.24|245.32|245.19|25
1764662480000|2025-12-02 08:01:20|245.37|245.29|245.42|245.34|245.42|245.34|245.37|245.29|129
1764662490000|2025-12-02 08:01:30|245.37|245.29|245.37|245.24|245.42|245.34|245.32|245.24|91
1764662500000|2025-12-02 08:01:40|245.42|245.29|245.42|245.34|245.47|245.34|245.42|245.29|17
1764662510000|2025-12-02 08:01:50|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|11
1764662520000|2025-12-02 08:02:00|245.52|245.44|245.47|245.39|245.52|245.44|245.47|245.39|33
1764662530000|2025-12-02 08:02:10|245.52||245.52||245.52||245.47||15
1764662540000|2025-12-02 08:02:20|245.47|245.44|245.47|245.39|245.47|245.44|245.47|245.39|30
1764662550000|2025-12-02 08:02:30|245.42|245.34|245.37|245.29|245.42|245.34|245.37|245.29|61
1764662560000|2025-12-02 08:02:40|245.42|245.34|245.32|245.24|245.42|245.34|245.32|245.24|34
1764662570000|2025-12-02 08:02:50|245.27|245.19|245.27|245.19|245.32|245.24|245.27|245.19|35
1764662580000|2025-12-02 08:03:00|245.32|245.14|245.17|245.09|245.32|245.14|245.17|245.09|59
1764662590000|2025-12-02 08:03:10|245.12|245.04|245.07|244.94|245.17|245.09|245.07|244.94|95
1764662600000|2025-12-02 08:03:20|245.12|244.99|245.17|245.09|245.17|245.09|245.12|244.94|16
1764662610000|2025-12-02 08:03:30|245.12|245.04|245.22|245.14|245.22|245.14|245.12|245.04|29
1764662620000|2025-12-02 08:03:40|245.17|245.09|245.22|245.09|245.22|245.14|245.17|245.04|87
1764662630000|2025-12-02 08:03:50||245.14||245.14||245.14||245.09|12
1764662640000|2025-12-02 08:04:00|245.12|245.09|245.17|245.04|245.17|245.14|245.12|245.04|73
1764662650000|2025-12-02 08:04:10|245.12|244.99|245.12|245.04|245.12|245.04|245.02|244.94|204
1764662660000|2025-12-02 08:04:20|245.17|245.09|245.17|245.09|245.22|245.09|245.17|245.09|27
1764662670000|2025-12-02 08:04:30|245.22|245.14|245.22|245.14|245.22|245.14|245.17|245.09|100
1764662680000|2025-12-02 08:04:40|245.17|245.09|245.32|245.19|245.32|245.24|245.17|245.09|51
1764662690000|2025-12-02 08:04:50|245.27|245.24|245.37|245.29|245.42|245.29|245.27|245.24|5
1764662700000|2025-12-02 08:05:00|245.42|245.34|245.42|245.34|245.42|245.34|245.32|245.24|70
1764662710000|2025-12-02 08:05:10|245.37|245.29|245.27|245.19|245.42|245.29|245.27|245.19|124
1764662720000|2025-12-02 08:05:20|245.32|245.24|245.32|245.24|245.42|245.34|245.32|245.24|32
1764662730000|2025-12-02 08:05:30|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.14|6
1764662740000|2025-12-02 08:05:40|245.22|245.14|245.22|245.09|245.22|245.14|245.22|245.09|32
1764662750000|2025-12-02 08:05:50|245.27|245.14|245.27|245.19|245.27|245.19|245.27|245.14|6
1764662760000|2025-12-02 08:06:00|245.22|245.14|245.37|245.24|245.37|245.24|245.22|245.14|108
1764662770000|2025-12-02 08:06:10|245.32|245.29|245.32|245.24|245.37|245.29|245.32|245.24|33
1764662780000|2025-12-02 08:06:20|245.27|245.19|245.27|245.14|245.32|245.24|245.22|245.14|30
1764662790000|2025-12-02 08:06:30|245.32|245.19|245.32|245.19|245.32|245.19|245.32|245.19|9
1764662800000|2025-12-02 08:06:40|245.27|245.14|245.22|245.14|245.27|245.19|245.22|245.14|6
1764662810000|2025-12-02 08:06:50|245.27|245.19|245.32|245.19|245.32|245.24|245.27|245.19|5
1764662820000|2025-12-02 08:07:00|245.37|245.24|245.37|245.29|245.37|245.29|245.37|245.24|13
1764662830000|2025-12-02 08:07:10|245.42|245.34|245.52|245.44|245.52|245.44|245.37|245.34|87
1764662840000|2025-12-02 08:07:20|245.47|245.39|245.57|245.44|245.57|245.49|245.47|245.39|103
1764662850000|2025-12-02 08:07:30|245.62|245.49|245.62|245.49|245.62|245.54|245.62|245.44|21
1764662860000|2025-12-02 08:07:40|245.67|245.54|245.67|245.59|245.72|245.59|245.67|245.54|27
1764662870000|2025-12-02 08:07:50|245.72|245.64|245.67|245.59|245.72|245.64|245.67|245.54|10
1764662880000|2025-12-02 08:08:00|245.62|245.54|245.62|245.54|245.62|245.54|245.57|245.49|17
1764662890000|2025-12-02 08:08:10|245.67|245.59|245.67|245.54|245.67|245.59|245.62|245.54|115
1764662900000|2025-12-02 08:08:20|245.62|245.59|245.62|245.54|245.67|245.59|245.62|245.54|5
1764662910000|2025-12-02 08:08:30|245.57|245.44|245.57|245.49|245.57|245.49|245.52|245.44|124
1764662920000|2025-12-02 08:08:40|245.52|245.44|245.62|245.54|245.62|245.54|245.52|245.44|15
1764662930000|2025-12-02 08:08:50|245.67|245.59|245.67|245.54|245.67|245.59|245.62|245.54|1
1764662940000|2025-12-02 08:09:00|245.62|245.59|245.67|245.59|245.67|245.59|245.62|245.54|4
1764662950000|2025-12-02 08:09:10||245.54||245.59||245.59||245.54|9
1764662960000|2025-12-02 08:09:20|245.62|245.54|245.62|245.54|245.62|245.59|245.62|245.54|90
1764662970000|2025-12-02 08:09:30|245.67|245.59|245.62|245.54|245.67|245.59|245.62|245.54|16
1764662980000|2025-12-02 08:09:40||245.49||245.54||245.54||245.49|27
1764662990000|2025-12-02 08:09:50|245.57|245.49|245.57|245.49|245.57|245.54|245.57|245.49|4
1764663000000|2025-12-02 08:10:00|245.62|245.54|245.52|245.44|245.67|245.54|245.52|245.44|72
1764663010000|2025-12-02 08:10:10|245.57|245.49|245.42|245.34|245.57|245.49|245.42|245.34|36
1764663020000|2025-12-02 08:10:20|245.47|245.39|245.47|245.39|245.52|245.39|245.42|245.34|37
1764663030000|2025-12-02 08:10:30|245.52|245.44|245.52|245.39|245.57|245.49|245.47|245.39|12
1764663040000|2025-12-02 08:10:40|245.47|245.44|245.47|245.39|245.47|245.44|245.47|245.39|17
1764663050000|2025-12-02 08:10:50|245.42|245.34|245.47|245.34|245.47|245.34|245.42|245.34|10
1764663060000|2025-12-02 08:11:00|245.52|245.39|245.47|245.39|245.52|245.44|245.42|245.34|25
1764663070000|2025-12-02 08:11:10||245.34||245.39||245.39||245.34|31
1764663080000|2025-12-02 08:11:20|245.52||245.47||245.52||245.47||6
1764663090000|2025-12-02 08:11:30|245.52|245.44|245.52|245.39|245.52|245.44|245.47|245.39|12
1764663100000|2025-12-02 08:11:40||245.44||245.44||245.44||245.39|14
1764663110000|2025-12-02 08:11:50|245.47|245.39|245.42|245.34|245.52|245.39|245.42|245.34|23
1764663120000|2025-12-02 08:12:00|245.47|245.39|245.37|245.29|245.47|245.39|245.37|245.29|20
1764663130000|2025-12-02 08:12:10|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|4
1764663140000|2025-12-02 08:12:20|245.47|245.39|245.52|245.44|245.57|245.49|245.47|245.39|14
1764663150000|2025-12-02 08:12:30|245.47|245.39|245.42|245.34|245.47|245.39|245.42|245.34|9
1764663160000|2025-12-02 08:12:40|245.47|245.39|245.52|245.44|245.52|245.44|245.47|245.34|26
1764663170000|2025-12-02 08:12:50|245.57|245.39|245.57|245.49|245.57|245.49|245.57|245.39|6
1764663180000|2025-12-02 08:13:00|245.62|245.44|245.67|245.59|245.67|245.59|245.62|245.44|8
1764663190000|2025-12-02 08:13:10|245.62|245.54|245.62|245.54|245.67|245.59|245.62|245.54|38
1764663200000|2025-12-02 08:13:20|||||||||30
1764663210000|2025-12-02 08:13:30|245.57|245.49|245.62|245.54|245.62|245.54|245.57|245.49|25
1764663220000|2025-12-02 08:13:40|245.67||245.67||245.67||245.67||31
1764663230000|2025-12-02 08:13:50|245.62|245.59|245.67|245.54|245.67|245.59|245.62|245.54|1
1764663240000|2025-12-02 08:14:00|245.72|245.59|245.77|245.69|245.77|245.69|245.72|245.59|37
1764663250000|2025-12-02 08:14:10|245.82|245.74|245.82|245.69|245.82|245.74|245.77|245.69|1
1764663260000|2025-12-02 08:14:20|245.87|245.74|245.87|245.74|245.87|245.79|245.87|245.74|12
1764663270000|2025-12-02 08:14:30||245.79||245.74||245.79||245.74|0
1764663280000|2025-12-02 08:14:40|245.82|245.69|245.82|245.74|245.87|245.74|245.82|245.69|25
1764663290000|2025-12-02 08:14:50|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|13
1764663300000|2025-12-02 08:15:00|245.72|245.64|245.72|245.59|245.72|245.64|245.72|245.59|22
1764663310000|2025-12-02 08:15:10||245.64||245.59||245.64||245.59|4
1764663320000|2025-12-02 08:15:20|245.67|245.64|245.82|245.69|245.82|245.74|245.67|245.64|25
1764663330000|2025-12-02 08:15:30|245.77|245.74|245.82|245.69|245.82|245.74|245.77|245.69|10
1764663340000|2025-12-02 08:15:40|245.87|245.74|245.87|245.79|245.87|245.79|245.87|245.74|6
1764663350000|2025-12-02 08:15:50|||||||||132
1764663360000|2025-12-02 08:16:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|98
1764663370000|2025-12-02 08:16:10|245.97|245.89|246.02|245.94|246.02|245.94|245.97|245.89|517
1764663380000|2025-12-02 08:16:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|285
1764663390000|2025-12-02 08:16:30|245.92|245.84|245.97|245.89|246.02|245.89|245.92|245.84|79
1764663400000|2025-12-02 08:16:40|246.02|245.94|246.02|245.94|246.02|245.94|245.97|245.89|2
1764663410000|2025-12-02 08:16:50|||||||||40
1764663420000|2025-12-02 08:17:00|||||||||170
1764663430000|2025-12-02 08:17:10|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.94|85
1764663440000|2025-12-02 08:17:20|246.02|245.94|246.07|245.94|246.07|245.99|246.02|245.94|16
1764663450000|2025-12-02 08:17:30|246.02|245.99|246.12|246.04|246.12|246.04|246.02|245.94|16
1764663460000|2025-12-02 08:17:40|246.07|245.99|246.12|245.99|246.12|246.04|246.07|245.99|4
1764663470000|2025-12-02 08:17:50|246.07|246.04|246.07|245.99|246.12|246.04|246.07|245.99|6
1764663480000|2025-12-02 08:18:00|246.12|245.94|246.07|245.99|246.12|245.99|246.07|245.94|69
1764663490000|2025-12-02 08:18:10|246.12|245.94|246.02|245.94|246.12|245.94|246.02|245.94|13
1764663500000|2025-12-02 08:18:20|246.07|245.89|246.07|245.99|246.07|245.99|246.07|245.89|78
1764663510000|2025-12-02 08:18:30|||||||||13
1764663520000|2025-12-02 08:18:40|246.12|246.04|246.12|246.04|246.12|246.04|246.07|245.99|6
1764663530000|2025-12-02 08:18:50|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|54
1764663540000|2025-12-02 08:19:00|246.07|245.89|245.97|245.89|246.07|245.89|245.97|245.89|13
1764663550000|2025-12-02 08:19:10|246.02|245.94|246.07|245.94|246.07|245.94|246.02|245.94|7
1764663560000|2025-12-02 08:19:20||245.99||245.99||245.99||245.99|7
1764663570000|2025-12-02 08:19:30|246.12|246.04|246.12|245.99|246.12|246.04|246.07|245.99|16
1764663580000|2025-12-02 08:19:40||246.04||246.04||246.04||245.99|3
1764663590000|2025-12-02 08:19:50|246.07|245.99|246.12|245.99|246.12|246.04|246.07|245.99|6
1764663600000|2025-12-02 08:20:00||246.04||246.04||246.04||246.04|2
1764663610000|2025-12-02 08:20:10||245.99||246.04||246.04||245.99|1
1764663620000|2025-12-02 08:20:20|||||||||28
1764663630000|2025-12-02 08:20:30|||||||||82
1764663640000|2025-12-02 08:20:40||245.99||246.04||246.04||245.99|3
1764663650000|2025-12-02 08:20:50|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|8
1764663660000|2025-12-02 08:21:00|246.12|246.04|246.12|246.04|246.12|246.04|246.07|245.99|24
1764663670000|2025-12-02 08:21:10|246.07|245.99|246.12|246.04|246.12|246.04|246.07|245.99|100
1764663680000|2025-12-02 08:21:20|||||||||100
1764663690000|2025-12-02 08:21:30|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|230
1764663700000|2025-12-02 08:21:40|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|29
1764663710000|2025-12-02 08:21:50|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|70
1764663720000|2025-12-02 08:22:00|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|121
1764663730000|2025-12-02 08:22:10|246.02|245.94|246.02|245.89|246.02|245.94|246.02|245.89|6
1764663740000|2025-12-02 08:22:20|245.97|245.94|246.02|245.89|246.02|245.94|245.97|245.89|10
1764663750000|2025-12-02 08:22:30|245.97|245.94|245.97|245.89|246.02|245.94|245.97|245.89|4
1764663760000|2025-12-02 08:22:40|246.02|245.94|246.02|245.94|246.02|245.94|245.97|245.94|6
1764663770000|2025-12-02 08:22:50|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|32
1764663780000|2025-12-02 08:23:00|246.12|246.04|246.12|246.04|246.12|246.04|246.12|245.99|36
1764663790000|2025-12-02 08:23:10|246.07|245.99|246.12|246.04|246.12|246.04|246.07|245.99|1
1764663800000|2025-12-02 08:23:20||245.99||246.04||246.04||245.99|17
1764663810000|2025-12-02 08:23:30|||||||||14
1764663820000|2025-12-02 08:23:40|||||||||6
1764663830000|2025-12-02 08:23:50|||||||||8
1764663840000|2025-12-02 08:24:00|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|33
1764663850000|2025-12-02 08:24:10|246.12|246.04|246.12|246.04|246.12|246.04|246.12|245.99|32
1764663860000|2025-12-02 08:24:20||245.99||245.99||245.99||245.99|15
1764663870000|2025-12-02 08:24:30|246.17|246.04|246.22|246.14|246.22|246.14|246.17|246.04|66
1764663880000|2025-12-02 08:24:40|||||||||161
1764663890000|2025-12-02 08:24:50|||||||||56
1764663900000|2025-12-02 08:25:00|||||||||5
1764663910000|2025-12-02 08:25:10|||||||||23
1764663920000|2025-12-02 08:25:20|||||||||5
1764663930000|2025-12-02 08:25:30|246.17|246.09|246.07|245.99|246.17|246.09|246.07|245.99|102
1764663940000|2025-12-02 08:25:40|246.12|245.94|246.07|245.99|246.12|245.99|246.07|245.94|56
1764663950000|2025-12-02 08:25:50|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|9
1764663960000|2025-12-02 08:26:00|246.17|245.99|246.17|246.09|246.22|246.09|246.17|245.99|65
1764663970000|2025-12-02 08:26:10|246.22|246.14|246.12|246.04|246.22|246.14|246.12|246.04|32
1764663980000|2025-12-02 08:26:20|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|50
1764663990000|2025-12-02 08:26:30|246.17|246.09|246.17|246.04|246.17|246.09|246.12|246.04|1
1764664000000|2025-12-02 08:26:40|246.22|246.09|246.27|246.19|246.27|246.19|246.22|246.04|86
1764664010000|2025-12-02 08:26:50|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|56
1764664020000|2025-12-02 08:27:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|18
1764664030000|2025-12-02 08:27:10|246.22|246.14|246.27|246.19|246.32|246.24|246.22|246.14|50
1764664040000|2025-12-02 08:27:20|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|5
1764664050000|2025-12-02 08:27:30||246.19||246.24||246.24||246.19|227
1764664060000|2025-12-02 08:27:40|||||||||100
1764664070000|2025-12-02 08:27:50|246.42|246.29|246.42|246.34|246.42|246.34|246.42|246.29|239
1764664080000|2025-12-02 08:28:00|||||||||35
1764664090000|2025-12-02 08:28:10|||||||||39
1764664100000|2025-12-02 08:28:20|||||||||135
1764664110000|2025-12-02 08:28:30|||||||||5
1764664120000|2025-12-02 08:28:40|||||||||45
1764664130000|2025-12-02 08:28:50|||||||||5
1764664140000|2025-12-02 08:29:00|||||||||182
1764664150000|2025-12-02 08:29:10|||||||||27
1764664160000|2025-12-02 08:29:20|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|7
1764664170000|2025-12-02 08:29:30|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.34|3
1764664180000|2025-12-02 08:29:40|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|38
1764664190000|2025-12-02 08:29:50||246.29||246.34||246.34||246.29|3
1764664200000|2025-12-02 08:30:00|246.52|246.44|246.52|246.39|246.52|246.44|246.47|246.39|73
1764664210000|2025-12-02 08:30:10||246.44||246.44||246.44||246.39|2
1764664220000|2025-12-02 08:30:20|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|81
1764664230000|2025-12-02 08:30:30|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|92
1764664240000|2025-12-02 08:30:40|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|22
1764664250000|2025-12-02 08:30:50|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|11
1764664260000|2025-12-02 08:31:00|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.24|51
1764664270000|2025-12-02 08:31:10|246.27|246.19|246.27|246.19|246.32|246.24|246.27|246.19|26
1764664280000|2025-12-02 08:31:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|10
1764664290000|2025-12-02 08:31:30|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|17
1764664300000|2025-12-02 08:31:40|246.47|246.39|246.47|246.34|246.47|246.39|246.42|246.34|6
1764664310000|2025-12-02 08:31:50|246.42||246.42||246.42||246.42||2
1764664320000|2025-12-02 08:32:00|246.47|246.39|246.52|246.44|246.52|246.44|246.42|246.39|21
1764664330000|2025-12-02 08:32:10|||||||||4
1764664340000|2025-12-02 08:32:20|||||||||43
1764664350000|2025-12-02 08:32:30|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|37
1764664360000|2025-12-02 08:32:40|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|38
1764664370000|2025-12-02 08:32:50|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|14
1764664380000|2025-12-02 08:33:00|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|41
1764664390000|2025-12-02 08:33:10|246.42|246.34|246.47|246.34|246.47|246.34|246.42|246.34|6
1764664400000|2025-12-02 08:33:20||246.39||246.39||246.39||246.34|0
1764664410000|2025-12-02 08:33:30|||||||||2
1764664420000|2025-12-02 08:33:40||246.34||246.39||246.39||246.34|5
1764664430000|2025-12-02 08:33:50||246.34||246.39||246.39||246.34|5
1764664440000|2025-12-02 08:34:00|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.39|4
1764664450000|2025-12-02 08:34:10|||||||||2
1764664460000|2025-12-02 08:34:20|||||||||37
1764664470000|2025-12-02 08:34:30|||||||||82
1764664480000|2025-12-02 08:34:40|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|275
1764664490000|2025-12-02 08:34:50|246.62|246.54|246.62|246.54|246.62|246.54|246.57|246.54|35
1764664500000|2025-12-02 08:35:00|||||||||62
1764664510000|2025-12-02 08:35:10|||||||||101
1764664520000|2025-12-02 08:35:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|32
1764664530000|2025-12-02 08:35:30|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|32
1764664540000|2025-12-02 08:35:40|||||||||117
1764664550000|2025-12-02 08:35:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|117
1764664560000|2025-12-02 08:36:00|246.82|246.74|246.82|246.74|246.82|246.74|246.77|246.74|47
1764664570000|2025-12-02 08:36:10|246.77|246.69|246.77|246.69|246.82|246.74|246.77|246.69|20
1764664580000|2025-12-02 08:36:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|34
1764664600000|2025-12-02 08:36:40|||||||||59
1764664610000|2025-12-02 08:36:50|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|108
1764664620000|2025-12-02 08:37:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.79|119
1764664630000|2025-12-02 08:37:10|||||||||5
1764664640000|2025-12-02 08:37:20|||||||||47
1764664650000|2025-12-02 08:37:30|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|58
1764664660000|2025-12-02 08:37:40|246.87|246.79|246.87|246.79|246.87|246.84|246.87|246.79|108
1764664670000|2025-12-02 08:37:50|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.79|8
1764664680000|2025-12-02 08:38:00|246.97|246.89|247.02|246.89|247.02|246.89|246.97|246.89|174
1764664690000|2025-12-02 08:38:10||246.94||246.94||246.94||246.89|0
1764664700000|2025-12-02 08:38:20||246.89||246.94||246.94||246.89|0
1764664710000|2025-12-02 08:38:30|246.97|246.89|247.02|246.89|247.02|246.94|246.97|246.89|21
1764664720000|2025-12-02 08:38:40|246.97|246.94|246.97|246.89|247.02|246.94|246.97|246.89|6
1764664730000|2025-12-02 08:38:50|247.02||246.97||247.02||246.97||12
1764664740000|2025-12-02 08:39:00|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|66
1764664750000|2025-12-02 08:39:10|||||||||41
1764664760000|2025-12-02 08:39:20|||||||||148
1764664770000|2025-12-02 08:39:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|88
1764664790000|2025-12-02 08:39:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|264
1764664800000|2025-12-02 08:40:00|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|84
1764664810000|2025-12-02 08:40:10|247.12||247.12||247.12||247.07||49
1764664820000|2025-12-02 08:40:20||247.04||247.04||247.04||246.99|44
1764664840000|2025-12-02 08:40:40||246.99||247.04||247.04||246.99|24
1764664850000|2025-12-02 08:40:50|||||||||87
1764664860000|2025-12-02 08:41:00|247.17|247.09|247.17|247.09|247.22|247.14|247.17|247.09|134
1764664870000|2025-12-02 08:41:10|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|86
1764664880000|2025-12-02 08:41:20|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|38
1764664900000|2025-12-02 08:41:40|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.14|38
1764664920000|2025-12-02 08:42:00|||||||||35
1764664930000|2025-12-02 08:42:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|66
1764664940000|2025-12-02 08:42:20|||||||||3
1764664950000|2025-12-02 08:42:30|||||||||77
1764664960000|2025-12-02 08:42:40|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|157
1764664980000|2025-12-02 08:43:00|||||||||40
1764664990000|2025-12-02 08:43:10|||||||||72
1764665000000|2025-12-02 08:43:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|100
1764665010000|2025-12-02 08:43:30|247.32||247.27||247.32||247.27||4
1764665040000|2025-12-02 08:44:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|69
1764665050000|2025-12-02 08:44:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|61
1764665060000|2025-12-02 08:44:20||247.14||247.19||247.19||247.14|34
1764665070000|2025-12-02 08:44:30|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|12
1764665080000|2025-12-02 08:44:40|||||||||25
1764665090000|2025-12-02 08:44:50|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|46
1764665100000|2025-12-02 08:45:00|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|18
1764665110000|2025-12-02 08:45:10|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|13
1764665120000|2025-12-02 08:45:20|247.22|247.04|247.12|247.04|247.22|247.04|247.12|247.04|83
1764665150000|2025-12-02 08:45:50|||||||||1
1764665160000|2025-12-02 08:46:00|247.17|247.09|247.17|247.09|247.22|247.14|247.17|247.09|288
1764665170000|2025-12-02 08:46:10|247.22|247.14|247.22|247.09|247.22|247.14|247.17|247.09|11
1764665180000|2025-12-02 08:46:20||247.14||247.14||247.14||247.09|25
1764665190000|2025-12-02 08:46:30|247.27|247.19|247.32|247.19|247.32|247.19|247.27|247.19|61
1764665200000|2025-12-02 08:46:40|247.27||247.27||247.32||247.27||18
1764665210000|2025-12-02 08:46:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|49
1764665220000|2025-12-02 08:47:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|58
1764665230000|2025-12-02 08:47:10|247.12|247.04|247.12|247.04|247.17|247.09|247.12|247.04|11
1764665240000|2025-12-02 08:47:20|247.17|247.09|247.12|247.04|247.17|247.09|247.12|246.99|80
1764665250000|2025-12-02 08:47:30|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|170
1764665260000|2025-12-02 08:47:40|247.07|246.99|247.07|246.94|247.07|246.99|247.02|246.94|10
1764665270000|2025-12-02 08:47:50|247.12|246.99|247.07|246.99|247.12|247.04|247.07|246.99|51
1764665280000|2025-12-02 08:48:00|247.12|247.04|247.12|247.04|247.12|247.04|247.07|246.99|9
1764665290000|2025-12-02 08:48:10|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|239
1764665300000|2025-12-02 08:48:20|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|48
1764665310000|2025-12-02 08:48:30|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.09|13
1764665320000|2025-12-02 08:48:40|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|18
1764665330000|2025-12-02 08:48:50|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|29
1764665340000|2025-12-02 08:49:00||247.04||247.09||247.09||247.04|50
1764665350000|2025-12-02 08:49:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|18
1764665360000|2025-12-02 08:49:20|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.14|14
1764665370000|2025-12-02 08:49:30|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|14
1764665380000|2025-12-02 08:49:40|247.37||247.32||247.37||247.32||119
1764665390000|2025-12-02 08:49:50|||||||||329
1764665400000|2025-12-02 08:50:00|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|53
1764665410000|2025-12-02 08:50:10|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|32
1764665420000|2025-12-02 08:50:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|94
1764665430000|2025-12-02 08:50:30|||||||||5
1764665440000|2025-12-02 08:50:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|40
1764665450000|2025-12-02 08:50:50|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.14|112
1764665460000|2025-12-02 08:51:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|9
1764665470000|2025-12-02 08:51:10|||||||||3
1764665480000|2025-12-02 08:51:20|247.27|247.19|247.27|247.14|247.27|247.19|247.27|247.14|111
1764665490000|2025-12-02 08:51:30|247.22||247.22||247.22||247.22||3
1764665500000|2025-12-02 08:51:40|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.14|219
1764665510000|2025-12-02 08:51:50|247.32|247.24|247.42|247.34|247.42|247.34|247.32|247.24|208
1764665520000|2025-12-02 08:52:00|247.37|247.29|247.37|247.29|247.37|247.34|247.32|247.24|80
1764665530000|2025-12-02 08:52:10|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|10
1764665540000|2025-12-02 08:52:20|||||||||206
1764665550000|2025-12-02 08:52:30|||||||||4
1764665560000|2025-12-02 08:52:40|||||||||98
1764665570000|2025-12-02 08:52:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|23
1764665580000|2025-12-02 08:53:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|36
1764665590000|2025-12-02 08:53:10|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|100
1764665600000|2025-12-02 08:53:20|||||||||32
1764665610000|2025-12-02 08:53:30|||||||||4
1764665620000|2025-12-02 08:53:40|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|167
1764665630000|2025-12-02 08:53:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|38
1764665640000|2025-12-02 08:54:00|||||||||9
1764665650000|2025-12-02 08:54:10|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|3
1764665660000|2025-12-02 08:54:20|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|65
1764665670000|2025-12-02 08:54:30|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|11
1764665680000|2025-12-02 08:54:40|||||||||2
1764665690000|2025-12-02 08:54:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|12
1764665700000|2025-12-02 08:55:00|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|54
1764665710000|2025-12-02 08:55:10|||||||||1
1764665720000|2025-12-02 08:55:20|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|121
1764665730000|2025-12-02 08:55:30|||||||||89
1764665750000|2025-12-02 08:55:50|||||||||101
1764665760000|2025-12-02 08:56:00|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|170
1764665770000|2025-12-02 08:56:10|247.37|247.29|247.37|247.29|247.42|247.34|247.37|247.29|231
1764665780000|2025-12-02 08:56:20|||||||||13
1764665790000|2025-12-02 08:56:30|||||||||3
1764665800000|2025-12-02 08:56:40|||||||||39
1764665810000|2025-12-02 08:56:50||247.24||247.24||247.24||247.24|109
1764665820000|2025-12-02 08:57:00|247.32|247.29|247.42|247.34|247.42|247.34|247.32|247.29|161
1764665830000|2025-12-02 08:57:10|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|24
1764665840000|2025-12-02 08:57:20|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|81
1764665850000|2025-12-02 08:57:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|95
1764665860000|2025-12-02 08:57:40|||||||||78
1764665870000|2025-12-02 08:57:50|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|92
1764665880000|2025-12-02 08:58:00|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|35
1764665890000|2025-12-02 08:58:10|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|66
1764665900000|2025-12-02 08:58:20|247.47|247.39|247.47|247.39|247.52|247.44|247.47|247.39|81
1764665910000|2025-12-02 08:58:30|247.52|247.44|247.52|247.44|247.52|247.44|247.47|247.39|47
1764665920000|2025-12-02 08:58:40|||||||||4
1764665930000|2025-12-02 08:58:50|||||||||78
1764665940000|2025-12-02 08:59:00|||||||||70
1764665950000|2025-12-02 08:59:10|||||||||72
1764665960000|2025-12-02 08:59:20|||||||||54
1764665970000|2025-12-02 08:59:30|||||||||7
1764665980000|2025-12-02 08:59:40|||||||||21
1764665990000|2025-12-02 08:59:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|222
1764666000000|2025-12-02 09:00:00|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|32
1764666010000|2025-12-02 09:00:10|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.44|75
1764666020000|2025-12-02 09:00:20|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|68
1764666030000|2025-12-02 09:00:30||247.49||247.54||247.54||247.49|69
1764666040000|2025-12-02 09:00:40|||||||||8
1764666050000|2025-12-02 09:00:50|||||||||88
1764666060000|2025-12-02 09:01:00|||||||||72
1764666070000|2025-12-02 09:01:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|94
1764666080000|2025-12-02 09:01:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|265
1764666090000|2025-12-02 09:01:30|||||||||2
1764666100000|2025-12-02 09:01:40|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.54|37
1764666110000|2025-12-02 09:01:50|247.67||247.62||247.67||247.62||5
1764666120000|2025-12-02 09:02:00|247.57|247.49|247.67|247.54|247.67|247.54|247.57|247.49|63
1764666130000|2025-12-02 09:02:10|247.62|247.59|247.62|247.54|247.67|247.59|247.62|247.54|9
1764666140000|2025-12-02 09:02:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|4
1764666150000|2025-12-02 09:02:30|247.62||247.57||247.62||247.57||2
1764666160000|2025-12-02 09:02:40|247.52|247.44|247.57|247.44|247.57|247.44|247.52|247.44|6
1764666170000|2025-12-02 09:02:50||247.49||247.44||247.49||247.44|21
1764666180000|2025-12-02 09:03:00|247.52||247.52||247.57||247.52||7
1764666190000|2025-12-02 09:03:10|247.47|247.39|247.47|247.39|247.52|247.44|247.47|247.39|78
1764666200000|2025-12-02 09:03:20|247.52||247.47||247.52||247.47||5
1764666210000|2025-12-02 09:03:30|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|8
1764666220000|2025-12-02 09:03:40|247.52||247.47||247.52||247.47||1
1764666230000|2025-12-02 09:03:50|247.52|247.44|247.52|247.44|247.52|247.44|247.47|247.39|15
1764666240000|2025-12-02 09:04:00|247.57|247.49|247.57|247.49|247.62|247.49|247.57|247.49|33
1764666250000|2025-12-02 09:04:10|247.62|247.44|247.52|247.44|247.62|247.44|247.52|247.44|11
1764666260000|2025-12-02 09:04:20|||||||||9
1764666270000|2025-12-02 09:04:30|||||||||5
1764666280000|2025-12-02 09:04:40|247.57||247.52||247.57||247.52||98
1764666290000|2025-12-02 09:04:50||247.39||247.44||247.44||247.39|0
1764666320000|2025-12-02 09:05:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|84
1764666330000|2025-12-02 09:05:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|28
1764666340000|2025-12-02 09:05:40|247.57|247.39|247.47|247.39|247.57|247.39|247.47|247.39|39
1764666350000|2025-12-02 09:05:50|247.42|247.34|247.37|247.29|247.47|247.34|247.37|247.29|43
1764666360000|2025-12-02 09:06:00|||||||||21
1764666370000|2025-12-02 09:06:10|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|21
1764666380000|2025-12-02 09:06:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|15
1764666390000|2025-12-02 09:06:30|247.37|247.29|247.37|247.29|247.42|247.34|247.37|247.29|57
1764666400000|2025-12-02 09:06:40|247.42||247.42||247.42||247.37||16
1764666410000|2025-12-02 09:06:50|247.37|247.34|247.32|247.24|247.42|247.34|247.32|247.24|66
1764666420000|2025-12-02 09:07:00|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|42
1764666430000|2025-12-02 09:07:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|27
1764666440000|2025-12-02 09:07:20|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|51
1764666450000|2025-12-02 09:07:30|247.27||247.22||247.27||247.22||92
1764666460000|2025-12-02 09:07:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|184
1764666480000|2025-12-02 09:08:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|15
1764666490000|2025-12-02 09:08:10|247.17|247.09|247.22|247.09|247.22|247.14|247.17|247.09|6
1764666500000|2025-12-02 09:08:20|247.17|247.14|247.12|247.04|247.17|247.14|247.12|247.04|18
1764666510000|2025-12-02 09:08:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|4
1764666520000|2025-12-02 09:08:40|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|60
1764666530000|2025-12-02 09:08:50|||||||||7
1764666540000|2025-12-02 09:09:00|247.17|247.09|247.27|247.19|247.27|247.19|247.17|247.09|42
1764666550000|2025-12-02 09:09:10|||||||||4
1764666560000|2025-12-02 09:09:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|16
1764666570000|2025-12-02 09:09:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|17
1764666580000|2025-12-02 09:09:40|||||||||6
1764666590000|2025-12-02 09:09:50|247.37|247.24|247.37|247.29|247.37|247.29|247.37|247.24|57
1764666600000|2025-12-02 09:10:00|247.42|247.34|247.47|247.34|247.47|247.34|247.42|247.34|11
1764666610000|2025-12-02 09:10:10|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.39|14
1764666630000|2025-12-02 09:10:30||247.34||247.39||247.39||247.34|18
1764666640000|2025-12-02 09:10:40||247.34||247.39||247.39||247.34|8
1764666650000|2025-12-02 09:10:50|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|95
1764666660000|2025-12-02 09:11:00|247.47|247.39|247.52|247.39|247.52|247.44|247.47|247.39|57
1764666670000|2025-12-02 09:11:10|247.57|247.44|247.52|247.44|247.57|247.49|247.52|247.39|56
1764666680000|2025-12-02 09:11:20|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|24
1764666700000|2025-12-02 09:11:40|||||||||5
1764666710000|2025-12-02 09:11:50|||||||||2
1764666720000|2025-12-02 09:12:00|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|10
1764666730000|2025-12-02 09:12:10||247.39||247.44||247.44||247.39|0
1764666750000|2025-12-02 09:12:30|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|1
1764666770000|2025-12-02 09:12:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|11
1764666780000|2025-12-02 09:13:00|247.37|247.29|247.42|247.29|247.42|247.34|247.37|247.29|35
1764666790000|2025-12-02 09:13:10|247.37|247.34|247.37|247.24|247.37|247.34|247.37|247.24|7
1764666800000|2025-12-02 09:13:20|247.32|247.29|247.37|247.29|247.37|247.29|247.32|247.24|3
1764666820000|2025-12-02 09:13:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|1
1764666830000|2025-12-02 09:13:50|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|28
1764666840000|2025-12-02 09:14:00|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|14
1764666850000|2025-12-02 09:14:10|247.37||247.32||247.37||247.32||2
1764666860000|2025-12-02 09:14:20|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|6
1764666870000|2025-12-02 09:14:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|14
1764666880000|2025-12-02 09:14:40|247.27|247.09|247.17|247.09|247.27|247.09|247.17|247.09|16
1764666890000|2025-12-02 09:14:50||247.04||247.04||247.04||247.04|10
1764666900000|2025-12-02 09:15:00||247.09||247.09||247.09||247.09|13
1764666910000|2025-12-02 09:15:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|5
1764666930000|2025-12-02 09:15:30|247.32|247.19|247.32|247.24|247.32|247.24|247.32|247.19|25
1764666940000|2025-12-02 09:15:40|247.37|247.19|247.27|247.19|247.37|247.19|247.27|247.19|11
1764666960000|2025-12-02 09:16:00|||||||||3
1764667000000|2025-12-02 09:16:40|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|19
1764667010000|2025-12-02 09:16:50||247.14||247.19||247.19||247.14|0
1764667020000|2025-12-02 09:17:00||247.14||247.14||247.19||247.14|12
1764667030000|2025-12-02 09:17:10|247.22||247.27||247.27||247.22||30
1764667040000|2025-12-02 09:17:20|247.22|247.19|247.27|247.19|247.27|247.19|247.22|247.19|0
1764667050000|2025-12-02 09:17:30|247.32||247.27||247.32||247.27||12
1764667060000|2025-12-02 09:17:40|||||||||4
1764667070000|2025-12-02 09:17:50|247.32|247.24|247.32|247.19|247.32|247.24|247.27|247.19|1
1764667080000|2025-12-02 09:18:00||247.24||247.24||247.24||247.24|6
1764667090000|2025-12-02 09:18:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|4
1764667120000|2025-12-02 09:18:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|16
1764667130000|2025-12-02 09:18:50|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|180
1764667140000|2025-12-02 09:19:00|||||||||43
1764667150000|2025-12-02 09:19:10|247.17|247.09|247.17|247.09|247.22|247.14|247.17|247.09|3
1764667160000|2025-12-02 09:19:20|||||||||4
1764667170000|2025-12-02 09:19:30|247.22||247.17||247.22||247.17||2
1764667180000|2025-12-02 09:19:40|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|2
1764667190000|2025-12-02 09:19:50|||||||||11
1764667200000|2025-12-02 09:20:00|247.12|247.04|247.17|247.04|247.17|247.09|247.12|247.04|12
1764667210000|2025-12-02 09:20:10|247.12|246.99|247.07|246.99|247.12|246.99|247.07|246.99|40
1764667220000|2025-12-02 09:20:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|17
1764667230000|2025-12-02 09:20:30|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.99|63
1764667240000|2025-12-02 09:20:40|247.12||247.07||247.12||247.07||4
1764667250000|2025-12-02 09:20:50|247.12||247.12||247.12||247.12||5
1764667260000|2025-12-02 09:21:00|247.07|247.04|247.07|246.99|247.07|247.04|247.07|246.99|2
1764667270000|2025-12-02 09:21:10|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|29
1764667280000|2025-12-02 09:21:20||246.94||246.99||246.99||246.94|12
1764667290000|2025-12-02 09:21:30|247.12|246.94|247.07|246.94|247.12|246.94|247.07|246.94|73
1764667300000|2025-12-02 09:21:40|247.02|246.99|247.02|246.94|247.02|246.99|247.02|246.94|11
1764667310000|2025-12-02 09:21:50|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.99|12
1764667320000|2025-12-02 09:22:00|247.12|246.94|247.07|246.94|247.12|246.94|247.07|246.94|9
1764667330000|2025-12-02 09:22:10|247.02||247.07||247.07||247.02||1
1764667340000|2025-12-02 09:22:20|247.02|246.99|247.02|246.94|247.07|246.99|247.02|246.94|3
1764667350000|2025-12-02 09:22:30|247.07||247.07||247.07||247.07||8
1764667360000|2025-12-02 09:22:40|247.12|246.99|247.02|246.94|247.12|247.04|247.02|246.94|196
1764667370000|2025-12-02 09:22:50|||||||||16
1764667380000|2025-12-02 09:23:00|||||||||5
1764667390000|2025-12-02 09:23:10|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.99|343
1764667400000|2025-12-02 09:23:20|247.12||247.07||247.12||247.07||1
1764667420000|2025-12-02 09:23:40|||||||||1
1764667430000|2025-12-02 09:23:50|247.12|247.04|247.12|246.99|247.12|247.04|247.12|246.99|1
1764667440000|2025-12-02 09:24:00||247.04||247.04||247.04||246.99|1
1764667450000|2025-12-02 09:24:10|247.17|247.09|247.17|247.04|247.17|247.09|247.17|247.04|9
1764667460000|2025-12-02 09:24:20|247.12|247.09|247.12|247.04|247.12|247.09|247.12|247.04|0
1764667470000|2025-12-02 09:24:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|0
1764667480000|2025-12-02 09:24:40|247.22||247.17||247.22||247.17||2
1764667490000|2025-12-02 09:24:50|247.22||247.17||247.22||247.17||8
1764667500000|2025-12-02 09:25:00|247.22||247.17||247.22||247.17||9
1764667510000|2025-12-02 09:25:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|10
1764667520000|2025-12-02 09:25:20|||||||||3
1764667530000|2025-12-02 09:25:30|||||||||4
1764667540000|2025-12-02 09:25:40|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.14|5
1764667550000|2025-12-02 09:25:50|247.32|247.24|247.42|247.34|247.42|247.34|247.32|247.24|47
1764667560000|2025-12-02 09:26:00|247.47|247.39|247.47|247.34|247.47|247.39|247.42|247.34|15
1764667570000|2025-12-02 09:26:10|247.42|247.29|247.42|247.29|247.42|247.29|247.42|247.29|37
1764667580000|2025-12-02 09:26:20|247.37||247.37||247.37||247.37||0
1764667590000|2025-12-02 09:26:30||247.24||247.29||247.29||247.24|0
1764667600000|2025-12-02 09:26:40|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|6
1764667620000|2025-12-02 09:27:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.39|14
1764667630000|2025-12-02 09:27:10||247.39||247.44||247.44||247.39|0
1764667640000|2025-12-02 09:27:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|17
1764667660000|2025-12-02 09:27:40|247.52|247.44|247.57|247.44|247.57|247.49|247.52|247.44|12
1764667670000|2025-12-02 09:27:50||247.49||247.49||247.49||247.49|0
1764667680000|2025-12-02 09:28:00|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.49|9
1764667690000|2025-12-02 09:28:10|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|24
1764667700000|2025-12-02 09:28:20||247.49||247.49||247.54||247.49|0
1764667710000|2025-12-02 09:28:30|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.54|9
1764667720000|2025-12-02 09:28:40||247.49||247.54||247.54||247.49|9
1764667730000|2025-12-02 09:28:50|||||||||3
1764667750000|2025-12-02 09:29:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|65
1764667770000|2025-12-02 09:29:30|||||||||49
1764667780000|2025-12-02 09:29:40|||||||||4
1764667790000|2025-12-02 09:29:50|||||||||1
1764667800000|2025-12-02 09:30:00|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.49|95
1764667810000|2025-12-02 09:30:10||247.54||247.59||247.59||247.54|18
1764667820000|2025-12-02 09:30:20|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|3
1764667830000|2025-12-02 09:30:30|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.54|8
1764667840000|2025-12-02 09:30:40|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|85
1764667850000|2025-12-02 09:30:50|247.57|247.49|247.72|247.64|247.72|247.64|247.57|247.49|43
1764667860000|2025-12-02 09:31:00||247.59||247.64||247.64||247.59|2
1764667870000|2025-12-02 09:31:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.54|1
1764667880000|2025-12-02 09:31:20||247.54||247.54||247.59||247.54|2
1764667890000|2025-12-02 09:31:30|247.62||247.62||247.62||247.62||3
1764667900000|2025-12-02 09:31:40|247.67|247.59|247.67|247.54|247.67|247.59|247.67|247.54|3
1764667910000|2025-12-02 09:31:50||247.59||247.54||247.59||247.54|0
1764667920000|2025-12-02 09:32:00|247.62|247.59|247.67|247.59|247.67|247.59|247.62|247.59|3
1764667930000|2025-12-02 09:32:10|247.62|247.54|247.52|247.44|247.62|247.54|247.52|247.44|103
1764667940000|2025-12-02 09:32:20|||||||||17
1764667950000|2025-12-02 09:32:30|||||||||5
1764667960000|2025-12-02 09:32:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|13
1764667970000|2025-12-02 09:32:50|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|9
1764667990000|2025-12-02 09:33:10|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|23
1764668000000|2025-12-02 09:33:20|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|11
1764668010000|2025-12-02 09:33:30|||||||||2
1764668020000|2025-12-02 09:33:40|||||||||1
1764668040000|2025-12-02 09:34:00|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|42
1764668050000|2025-12-02 09:34:10|247.42|247.34|247.47|247.39|247.47|247.39|247.37|247.34|4
1764668070000|2025-12-02 09:34:30|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|10
1764668080000|2025-12-02 09:34:40|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|35
1764668090000|2025-12-02 09:34:50|247.47|247.39|247.47|247.34|247.47|247.39|247.42|247.34|10
1764668100000|2025-12-02 09:35:00|247.42|247.39|247.42|247.34|247.47|247.39|247.42|247.34|16
1764668110000|2025-12-02 09:35:10|247.37|247.29|247.42|247.29|247.42|247.29|247.37|247.29|20
1764668120000|2025-12-02 09:35:20|247.37|247.34|247.42|247.29|247.42|247.34|247.37|247.29|10
1764668130000|2025-12-02 09:35:30|247.37|247.34|247.37|247.29|247.42|247.34|247.37|247.29|12
1764668140000|2025-12-02 09:35:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|3
1764668170000|2025-12-02 09:36:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|17
1764668180000|2025-12-02 09:36:20|||||||||4
1764668190000|2025-12-02 09:36:30|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.29|60
1764668200000|2025-12-02 09:36:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|45
1764668210000|2025-12-02 09:36:50|247.32|247.24|247.32|247.19|247.37|247.24|247.27|247.19|26
1764668220000|2025-12-02 09:37:00|247.27|247.14|247.27|247.19|247.27|247.19|247.27|247.14|9
1764668240000|2025-12-02 09:37:20|||||||||2
1764668260000|2025-12-02 09:37:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|16
1764668270000|2025-12-02 09:37:50|247.27||247.27||247.27||247.22||5
1764668280000|2025-12-02 09:38:00||247.19||247.19||247.19||247.19|0
1764668290000|2025-12-02 09:38:10|247.32||247.32||247.32||247.27||12
1764668300000|2025-12-02 09:38:20|247.27||247.32||247.32||247.27||3
1764668310000|2025-12-02 09:38:30|247.27|247.14|247.22|247.14|247.32|247.14|247.22|247.14|8
1764668320000|2025-12-02 09:38:40|||||||||1
1764668330000|2025-12-02 09:38:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|21
1764668350000|2025-12-02 09:39:10||247.04||247.09||247.09||247.04|42
1764668360000|2025-12-02 09:39:20|247.12|247.04|247.12|246.99|247.17|247.04|247.12|246.99|15
1764668370000|2025-12-02 09:39:30|247.07|247.04|247.12|246.99|247.12|247.04|247.07|246.99|16
1764668380000|2025-12-02 09:39:40||247.04||247.04||247.04||247.04|0
1764668400000|2025-12-02 09:40:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|5
1764668410000|2025-12-02 09:40:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|19
1764668420000|2025-12-02 09:40:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|558
1764668430000|2025-12-02 09:40:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|6
1764668440000|2025-12-02 09:40:40|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|9
1764668450000|2025-12-02 09:40:50|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|87
1764668460000|2025-12-02 09:41:00|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|80
1764668470000|2025-12-02 09:41:10|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.89|21
1764668480000|2025-12-02 09:41:20|247.02||246.97||247.02||246.97||9
1764668490000|2025-12-02 09:41:30|247.02||246.97||247.02||246.97||8
1764668500000|2025-12-02 09:41:40|247.02||246.97||247.02||246.97||14
1764668510000|2025-12-02 09:41:50|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|15
1764668520000|2025-12-02 09:42:00||246.84||246.89||246.89||246.84|36
1764668530000|2025-12-02 09:42:10|246.92|246.84|246.92|246.84|246.97|246.84|246.92|246.84|33
1764668540000|2025-12-02 09:42:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|2
1764668560000|2025-12-02 09:42:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|24
1764668570000|2025-12-02 09:42:50|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.89|20
1764668580000|2025-12-02 09:43:00|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.94|20
1764668590000|2025-12-02 09:43:10|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|365
1764668600000|2025-12-02 09:43:20|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|38
1764668610000|2025-12-02 09:43:30|||||||||113
1764668630000|2025-12-02 09:43:50|247.02|246.94|247.02|246.94|247.07|246.94|247.02|246.94|3
1764668640000|2025-12-02 09:44:00|247.07|246.99|247.12|246.99|247.12|246.99|247.07|246.99|16
1764668650000|2025-12-02 09:44:10|247.07|247.04|247.02|246.94|247.12|247.04|247.02|246.94|0
1764668660000|2025-12-02 09:44:20|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|70
1764668670000|2025-12-02 09:44:30|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|107
1764668680000|2025-12-02 09:44:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|15
1764668690000|2025-12-02 09:44:50||246.94||246.99||246.99||246.94|0
1764668700000|2025-12-02 09:45:00|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|40
1764668710000|2025-12-02 09:45:10|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|105
1764668720000|2025-12-02 09:45:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|119
1764668730000|2025-12-02 09:45:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|95
1764668740000|2025-12-02 09:45:40||246.94||246.99||246.99||246.94|7
1764668750000|2025-12-02 09:45:50|247.02|246.94|247.02|246.94|247.07|246.99|247.02|246.94|20
1764668760000|2025-12-02 09:46:00|247.07|246.99|247.07|246.94|247.07|246.99|247.02|246.94|156
1764668770000|2025-12-02 09:46:10|247.12|246.99|247.12|246.99|247.12|246.99|247.12|246.94|8
1764668780000|2025-12-02 09:46:20|247.17|247.04|247.17|247.09|247.17|247.09|247.17|247.04|4
1764668790000|2025-12-02 09:46:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|19
1764668800000|2025-12-02 09:46:40|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|39
1764668810000|2025-12-02 09:46:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|10
1764668820000|2025-12-02 09:47:00|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|115
1764668830000|2025-12-02 09:47:10|247.37|247.29|247.47|247.34|247.47|247.39|247.37|247.29|153
1764668840000|2025-12-02 09:47:20|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.39|146
1764668850000|2025-12-02 09:47:30|247.52|247.44|247.62|247.54|247.62|247.54|247.52|247.44|455
1764668860000|2025-12-02 09:47:40|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|13
1764668870000|2025-12-02 09:47:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|43
1764668890000|2025-12-02 09:48:10|||||||||30
1764668900000|2025-12-02 09:48:20|247.72|247.64|247.72|247.59|247.72|247.64|247.67|247.59|19
1764668910000|2025-12-02 09:48:30|247.67|247.64|247.72|247.64|247.72|247.64|247.67|247.64|64
1764668920000|2025-12-02 09:48:40|||||||||386
1764668930000|2025-12-02 09:48:50|||||||||2
1764668940000|2025-12-02 09:49:00||247.59||247.64||247.64||247.59|54
1764668960000|2025-12-02 09:49:20|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|72
1764668970000|2025-12-02 09:49:30|247.72|247.64|247.72|247.64|247.77|247.64|247.72|247.64|88
1764668990000|2025-12-02 09:49:50|||||||||18
1764669000000|2025-12-02 09:50:00|247.77|247.69|247.77|247.64|247.77|247.69|247.77|247.64|21
1764669010000|2025-12-02 09:50:10|247.72|247.69|247.77|247.69|247.77|247.69|247.72|247.69|4
1764669020000|2025-12-02 09:50:20|247.82||247.82||247.82||247.77||3
1764669030000|2025-12-02 09:50:30||247.74||247.74||247.74||247.69|5
1764669040000|2025-12-02 09:50:40|||||||||127
1764669050000|2025-12-02 09:50:50|||||||||28
1764669060000|2025-12-02 09:51:00|||||||||84
1764669070000|2025-12-02 09:51:10|||||||||37
1764669080000|2025-12-02 09:51:20|||||||||1
1764669090000|2025-12-02 09:51:30|||||||||31
1764669100000|2025-12-02 09:51:40|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|6
1764669110000|2025-12-02 09:51:50||247.69||247.74||247.74||247.69|17
1764669120000|2025-12-02 09:52:00|247.87|247.79|247.87|247.79|247.92|247.84|247.87|247.79|76
1764669140000|2025-12-02 09:52:20|||||||||48
1764669150000|2025-12-02 09:52:30|||||||||3
1764669160000|2025-12-02 09:52:40|247.92|247.74|247.87|247.79|247.92|247.79|247.87|247.74|90
1764669170000|2025-12-02 09:52:50|247.82|247.74|247.92|247.79|247.92|247.84|247.82|247.74|4
1764669180000|2025-12-02 09:53:00|247.97|247.84|247.97|247.84|247.97|247.89|247.97|247.84|12
1764669190000|2025-12-02 09:53:10|247.92||247.97||247.97||247.92||0
1764669200000|2025-12-02 09:53:20|247.92|247.79|247.92|247.84|247.97|247.84|247.87|247.79|8
1764669210000|2025-12-02 09:53:30|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|10
1764669220000|2025-12-02 09:53:40|247.97|247.89|247.97|247.84|247.97|247.89|247.92|247.84|1
1764669230000|2025-12-02 09:53:50|247.92|247.89|247.92|247.84|247.92|247.89|247.92|247.84|0
1764669240000|2025-12-02 09:54:00|247.97||247.92||247.97||247.92||3
1764669260000|2025-12-02 09:54:20||247.79||247.84||247.84||247.79|18
1764669270000|2025-12-02 09:54:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|10
1764669280000|2025-12-02 09:54:40|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|35
1764669290000|2025-12-02 09:54:50|247.82|247.74|247.87|247.74|247.87|247.79|247.82|247.74|0
1764669300000|2025-12-02 09:55:00|247.82|247.69|247.77|247.69|247.82|247.69|247.77|247.69|3
1764669310000|2025-12-02 09:55:10|||||||||12
1764669320000|2025-12-02 09:55:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|16
1764669330000|2025-12-02 09:55:30|247.77|247.69|247.77|247.69|247.82|247.69|247.77|247.69|1
1764669350000|2025-12-02 09:55:50|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|13
1764669360000|2025-12-02 09:56:00|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|7
1764669370000|2025-12-02 09:56:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|32
1764669380000|2025-12-02 09:56:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|43
1764669390000|2025-12-02 09:56:30|||||||||18
1764669400000|2025-12-02 09:56:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|4
1764669410000|2025-12-02 09:56:50||247.54||247.59||247.59||247.54|3
1764669420000|2025-12-02 09:57:00|247.72||247.67||247.72||247.67||2
1764669450000|2025-12-02 09:57:30||247.54||247.54||247.54||247.54|6
1764669460000|2025-12-02 09:57:40|247.62||247.67||247.67||247.62||0
1764669470000|2025-12-02 09:57:50||247.59||247.59||247.59||247.59|0
1764669480000|2025-12-02 09:58:00|247.72|247.64|247.72|247.59|247.72|247.64|247.72|247.59|3
1764669490000|2025-12-02 09:58:10||247.64||247.64||247.64||247.64|0
1764669510000|2025-12-02 09:58:30||247.59||247.59||247.59||247.59|2
1764669540000|2025-12-02 09:59:00|247.67|247.54|247.67|247.54|247.67|247.54|247.62|247.54|10
1764669550000|2025-12-02 09:59:10|247.62||247.62||247.62||247.62||30
1764669570000|2025-12-02 09:59:30|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.54|24
1764669580000|2025-12-02 09:59:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.54|3
1764669590000|2025-12-02 09:59:50||247.54||247.54||247.54||247.54|100
1764669610000|2025-12-02 10:00:10|247.72|247.59|247.72|247.59|247.72|247.59|247.72|247.59|13
1764669620000|2025-12-02 10:00:20|247.77|247.64|247.77|247.64|247.77|247.64|247.77|247.59|70
1764669630000|2025-12-02 10:00:30||247.69||247.64||247.69||247.64|4
1764669640000|2025-12-02 10:00:40|247.72||247.72||247.77||247.72||2
1764669650000|2025-12-02 10:00:50||247.59||247.64||247.64||247.59|2
1764669660000|2025-12-02 10:01:00|247.77||247.72||247.77||247.72||0
1764669670000|2025-12-02 10:01:10|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.54|4
1764669690000|2025-12-02 10:01:30|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|43
1764669700000|2025-12-02 10:01:40|247.57||247.57||247.57||247.57||148
1764669710000|2025-12-02 10:01:50|247.47|247.39|247.52|247.39|247.52|247.39|247.47|247.39|27
1764669720000|2025-12-02 10:02:00|247.47|247.44|247.47|247.39|247.47|247.44|247.47|247.39|12
1764669730000|2025-12-02 10:02:10|247.52||247.47||247.52||247.47||0
1764669740000|2025-12-02 10:02:20|247.42|247.34|247.42|247.34|247.47|247.39|247.42|247.34|64
1764669750000|2025-12-02 10:02:30|247.37|247.29|247.37|247.24|247.37|247.29|247.32|247.24|10
1764669760000|2025-12-02 10:02:40|247.32|247.19|247.27|247.19|247.32|247.19|247.27|247.19|11
1764669770000|2025-12-02 10:02:50|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|6
1764669780000|2025-12-02 10:03:00|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|12
1764669790000|2025-12-02 10:03:10|247.37|247.29|247.27|247.19|247.37|247.29|247.22|247.14|69
1764669800000|2025-12-02 10:03:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.19|27
1764669820000|2025-12-02 10:03:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|25
1764669830000|2025-12-02 10:03:50|247.32|247.24|247.32|247.19|247.32|247.24|247.27|247.19|17
1764669840000|2025-12-02 10:04:00|247.27|247.24|247.32|247.24|247.32|247.24|247.27|247.24|5
1764669850000|2025-12-02 10:04:10|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|10
1764669860000|2025-12-02 10:04:20|247.37||247.37||247.37||247.32||0
1764669870000|2025-12-02 10:04:30|247.32|247.29|247.32|247.24|247.32|247.29|247.32|247.24|3
1764669900000|2025-12-02 10:05:00|247.27|247.19|247.27|247.19|247.27|247.24|247.27|247.19|16
1764669920000|2025-12-02 10:05:20|||||||||13
1764669930000|2025-12-02 10:05:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|19
1764669940000|2025-12-02 10:05:40|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.19|25
1764669950000|2025-12-02 10:05:50|247.22|247.14|247.32|247.19|247.32|247.19|247.22|247.14|9
1764669960000|2025-12-02 10:06:00|247.37|247.24|247.37|247.29|247.37|247.29|247.32|247.24|4
1764669970000|2025-12-02 10:06:10|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|7
1764669980000|2025-12-02 10:06:20|247.27|247.19|247.27|247.19|247.27|247.24|247.27|247.19|9
1764669990000|2025-12-02 10:06:30|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.19|6
1764670010000|2025-12-02 10:06:50|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|6
1764670020000|2025-12-02 10:07:00|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|28
1764670030000|2025-12-02 10:07:10|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|6
1764670040000|2025-12-02 10:07:20|247.42|247.34|247.42|247.29|247.42|247.34|247.42|247.29|13
1764670050000|2025-12-02 10:07:30|247.37|247.34|247.37|247.29|247.37|247.34|247.37|247.29|1
1764670060000|2025-12-02 10:07:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.29|3
1764670070000|2025-12-02 10:07:50|247.47||247.47||247.47||247.42||0
1764670080000|2025-12-02 10:08:00|247.42|247.29|247.37|247.29|247.42|247.29|247.37|247.29|5
1764670090000|2025-12-02 10:08:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|31
1764670100000|2025-12-02 10:08:20|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.19|9
1764670110000|2025-12-02 10:08:30|247.37||247.32||247.37||247.32||0
1764670130000|2025-12-02 10:08:50|||||||||1
1764670140000|2025-12-02 10:09:00|247.37|247.29|247.37|247.24|247.37|247.29|247.37|247.24|1
1764670150000|2025-12-02 10:09:10||247.29||247.29||247.29||247.29|0
1764670160000|2025-12-02 10:09:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|12
1764670170000|2025-12-02 10:09:30|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|0
1764670190000|2025-12-02 10:09:50|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.34|8
1764670210000|2025-12-02 10:10:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|47
1764670220000|2025-12-02 10:10:20||247.24||247.29||247.29||247.24|26
1764670230000|2025-12-02 10:10:30|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|14
1764670240000|2025-12-02 10:10:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|2
1764670260000|2025-12-02 10:11:00|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|16
1764670270000|2025-12-02 10:11:10|247.42|247.24|247.37|247.29|247.42|247.29|247.32|247.24|2
1764670280000|2025-12-02 10:11:20||247.24||247.29||247.29||247.24|0
1764670290000|2025-12-02 10:11:30|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|32
1764670310000|2025-12-02 10:11:50|247.42||247.42||247.42||247.37||30
1764670320000|2025-12-02 10:12:00||247.34||247.34||247.34||247.29|0
1764670330000|2025-12-02 10:12:10|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|19
1764670340000|2025-12-02 10:12:20||247.29||247.34||247.34||247.29|0
1764670350000|2025-12-02 10:12:30|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.34|0
1764670360000|2025-12-02 10:12:40|||||||||41
1764670370000|2025-12-02 10:12:50|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|26
1764670380000|2025-12-02 10:13:00|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|0
1764670400000|2025-12-02 10:13:20|247.47||247.42||247.47||247.42||0
1764670410000|2025-12-02 10:13:30|247.47||247.42||247.47||247.42||0
1764670430000|2025-12-02 10:13:50|||||||||1
1764670440000|2025-12-02 10:14:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|9
1764670450000|2025-12-02 10:14:10|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|0
1764670460000|2025-12-02 10:14:20|||||||||1
1764670480000|2025-12-02 10:14:40|247.57||247.57||247.57||247.52||0
1764670490000|2025-12-02 10:14:50|247.52|247.49|247.57|247.44|247.57|247.49|247.52|247.44|4
1764670500000|2025-12-02 10:15:00|247.52|247.49|247.52|247.44|247.52|247.49|247.52|247.44|1
1764670510000|2025-12-02 10:15:10|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|6
1764670520000|2025-12-02 10:15:20|247.67||247.62||247.67||247.62||0
1764670530000|2025-12-02 10:15:30|||||||||1
1764670540000|2025-12-02 10:15:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|31
1764670550000|2025-12-02 10:15:50|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.54|0
1764670560000|2025-12-02 10:16:00|247.57|247.49|247.62|247.49|247.62|247.54|247.57|247.49|2
1764670570000|2025-12-02 10:16:10|247.57||247.57||247.62||247.57||0
1764670590000|2025-12-02 10:16:30|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|14
1764670600000|2025-12-02 10:16:40|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|1
1764670610000|2025-12-02 10:16:50|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|3
1764670630000|2025-12-02 10:17:10|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.49|0
1764670640000|2025-12-02 10:17:20|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|1
1764670650000|2025-12-02 10:17:30|247.57||247.57||247.57||247.52||0
1764670660000|2025-12-02 10:17:40|247.62|247.49|247.62|247.54|247.62|247.54|247.57|247.49|0
1764670670000|2025-12-02 10:17:50|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|17
1764670680000|2025-12-02 10:18:00|247.57||247.52||247.57||247.52||1
1764670690000|2025-12-02 10:18:10|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|42
1764670700000|2025-12-02 10:18:20|247.52||247.47||247.52||247.47||0
1764670710000|2025-12-02 10:18:30|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|12
1764670720000|2025-12-02 10:18:40|247.42|247.34|247.47|247.34|247.47|247.39|247.42|247.34|0
1764670730000|2025-12-02 10:18:50|247.42||247.47||247.47||247.42||0
1764670740000|2025-12-02 10:19:00|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.39|6
1764670760000|2025-12-02 10:19:20|247.52||247.47||247.52||247.47||1
1764670770000|2025-12-02 10:19:30|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|1
1764670780000|2025-12-02 10:19:40|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|14
1764670790000|2025-12-02 10:19:50|247.37|247.29|247.42|247.29|247.47|247.34|247.37|247.29|2
1764670800000|2025-12-02 10:20:00||247.34||247.34||247.34||247.29|8
1764670810000|2025-12-02 10:20:10|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|6
1764670830000|2025-12-02 10:20:30|247.37|247.19|247.32|247.24|247.37|247.24|247.27|247.19|3
1764670840000|2025-12-02 10:20:40|247.27|247.19|247.27|247.14|247.27|247.19|247.27|247.14|14
1764670850000|2025-12-02 10:20:50|247.22|247.19|247.22|247.14|247.22|247.19|247.22|247.14|0
1764670860000|2025-12-02 10:21:00|247.27|247.19|247.27|247.14|247.27|247.19|247.27|247.14|6
1764670870000|2025-12-02 10:21:10||247.19||247.19||247.19||247.19|0
1764670880000|2025-12-02 10:21:20|247.22|247.14|247.27|247.14|247.27|247.14|247.22|247.14|2
1764670890000|2025-12-02 10:21:30||247.19||247.19||247.19||247.19|0
1764670900000|2025-12-02 10:21:40|247.22|247.14|247.22|247.14|247.22|247.19|247.22|247.14|0
1764670910000|2025-12-02 10:21:50|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|5
1764670920000|2025-12-02 10:22:00|247.22|247.14|247.22|247.09|247.22|247.14|247.17|247.09|3
1764670930000|2025-12-02 10:22:10|247.17|247.14|247.22|247.14|247.22|247.14|247.17|247.14|0
1764670940000|2025-12-02 10:22:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|2
1764670950000|2025-12-02 10:22:30|247.32||247.27||247.32||247.27||0
1764670970000|2025-12-02 10:22:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|7
1764670980000|2025-12-02 10:23:00|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|18
1764670990000|2025-12-02 10:23:10|||||||||19
1764671000000|2025-12-02 10:23:20|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.19|9
1764671010000|2025-12-02 10:23:30|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|4
1764671030000|2025-12-02 10:23:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|31
1764671040000|2025-12-02 10:24:00|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|14
1764671050000|2025-12-02 10:24:10|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|8
1764671060000|2025-12-02 10:24:20|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.09|76
1764671080000|2025-12-02 10:24:40|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|24
1764671110000|2025-12-02 10:25:10|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.14|0
1764671120000|2025-12-02 10:25:20|247.27|247.19|247.27|247.14|247.27|247.19|247.27|247.14|36
1764671130000|2025-12-02 10:25:30|247.22||247.27||247.27||247.22||2
1764671140000|2025-12-02 10:25:40|247.22|247.19|247.22|247.14|247.27|247.19|247.22|247.14|13
1764671150000|2025-12-02 10:25:50|||||||||1
1764671160000|2025-12-02 10:26:00|247.27||247.22||247.27||247.22||0
1764671170000|2025-12-02 10:26:10|247.27||247.22||247.27||247.22||31
1764671190000|2025-12-02 10:26:30|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.04|15
1764671200000|2025-12-02 10:26:40||247.04||247.04||247.09||247.04|0
1764671210000|2025-12-02 10:26:50|247.12|247.09|247.17|247.04|247.17|247.09|247.12|247.04|6
1764671220000|2025-12-02 10:27:00||247.09||247.09||247.09||247.09|0
1764671230000|2025-12-02 10:27:10|247.22|247.14|247.22|247.09|247.22|247.14|247.22|247.09|9
1764671240000|2025-12-02 10:27:20||247.14||247.14||247.14||247.09|0
1764671260000|2025-12-02 10:27:40|247.17|247.09|247.22|247.09|247.22|247.09|247.17|247.09|7
1764671280000|2025-12-02 10:28:00|247.27|247.14|247.27|247.14|247.27|247.14|247.27|247.09|0
1764671290000|2025-12-02 10:28:10|247.22||247.27||247.27||247.22||0
1764671300000|2025-12-02 10:28:20|247.22||247.22||247.22||247.22||0
1764671310000|2025-12-02 10:28:30|247.27||247.22||247.27||247.22||0
1764671330000|2025-12-02 10:28:50|||||||||1
1764671340000|2025-12-02 10:29:00||247.09||247.14||247.14||247.09|20
1764671350000|2025-12-02 10:29:10|247.27||247.22||247.27||247.22||8
1764671360000|2025-12-02 10:29:20|247.27|247.19|247.27|247.14|247.27|247.19|247.27|247.14|1
1764671370000|2025-12-02 10:29:30||247.19||247.19||247.19||247.19|2
1764671390000|2025-12-02 10:29:50|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|37
1764671400000|2025-12-02 10:30:00|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|19
1764671410000|2025-12-02 10:30:10|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.34|2
1764671420000|2025-12-02 10:30:20|||||||||1
1764671430000|2025-12-02 10:30:30|247.47||247.42||247.47||247.42||0
1764671440000|2025-12-02 10:30:40|247.47||247.42||247.47||247.42||0
1764671450000|2025-12-02 10:30:50|247.47||247.42||247.47||247.42||1
1764671460000|2025-12-02 10:31:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|4
1764671480000|2025-12-02 10:31:20|247.52||247.47||247.52||247.47||0
1764671500000|2025-12-02 10:31:40|247.52||247.47||247.52||247.47||23
1764671510000|2025-12-02 10:31:50|||||||||1
1764671530000|2025-12-02 10:32:10|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|1
1764671540000|2025-12-02 10:32:20|||||||||1
1764671580000|2025-12-02 10:33:00|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.44|121
1764671590000|2025-12-02 10:33:10|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|10
1764671600000|2025-12-02 10:33:20|||||||||7
1764671610000|2025-12-02 10:33:30|247.57||247.52||247.57||247.52||7
1764671620000|2025-12-02 10:33:40|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.49|0
1764671630000|2025-12-02 10:33:50||247.44||247.44||247.44||247.44|18
1764671640000|2025-12-02 10:34:00||247.49||247.49||247.49||247.44|2
1764671650000|2025-12-02 10:34:10|247.52|247.44|247.57|247.44|247.57|247.49|247.52|247.44|26
1764671660000|2025-12-02 10:34:20|247.52|247.49|247.57|247.49|247.57|247.49|247.52|247.44|1
1764671670000|2025-12-02 10:34:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|4
1764671680000|2025-12-02 10:34:40||247.49||247.49||247.54||247.49|45
1764671690000|2025-12-02 10:34:50|247.57|247.54|247.67|247.54|247.67|247.54|247.57|247.54|1
1764671700000|2025-12-02 10:35:00|247.62|247.59|247.62|247.54|247.62|247.59|247.62|247.54|0
1764671710000|2025-12-02 10:35:10|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|9
1764671720000|2025-12-02 10:35:20|247.52|247.44|247.57|247.44|247.57|247.44|247.52|247.44|50
1764671730000|2025-12-02 10:35:30|247.52||247.52||247.57||247.52||0
1764671760000|2025-12-02 10:36:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|2
1764671770000|2025-12-02 10:36:10|247.52|247.44|247.47|247.39|247.57|247.44|247.47|247.39|35
1764671780000|2025-12-02 10:36:20|247.52||247.47||247.52||247.47||0
1764671790000|2025-12-02 10:36:30|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|1
1764671810000|2025-12-02 10:36:50|247.57|247.49|247.57|247.49|247.62|247.49|247.57|247.49|5
1764671820000|2025-12-02 10:37:00|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|16
1764671840000|2025-12-02 10:37:20|247.62||247.57||247.62||247.57||1
1764671850000|2025-12-02 10:37:30|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.54|0
1764671860000|2025-12-02 10:37:40|247.57|247.49|247.52|247.44|247.57|247.54|247.52|247.44|82
1764671880000|2025-12-02 10:38:00|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.49|0
1764671890000|2025-12-02 10:38:10||247.44||247.49||247.49||247.44|0
1764671900000|2025-12-02 10:38:20|247.62||247.57||247.62||247.57||4
1764671910000|2025-12-02 10:38:30|247.62||247.57||247.62||247.57||0
1764671920000|2025-12-02 10:38:40|247.52|247.44|247.57|247.44|247.57|247.44|247.52|247.44|3
1764671930000|2025-12-02 10:38:50|247.52||247.52||247.57||247.52||0
1764671940000|2025-12-02 10:39:00|||||||||6
1764671950000|2025-12-02 10:39:10|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|6
1764671960000|2025-12-02 10:39:20|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|25
1764671970000|2025-12-02 10:39:30|247.47|247.29|247.47|247.34|247.47|247.34|247.47|247.29|12
1764671980000|2025-12-02 10:39:40||247.39||247.39||247.39||247.39|7
1764672000000|2025-12-02 10:40:00|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|55
1764672020000|2025-12-02 10:40:20|247.52||247.52||247.52||247.47||1
1764672030000|2025-12-02 10:40:30|247.47|247.44|247.52|247.44|247.52|247.44|247.47|247.44|4
1764672080000|2025-12-02 10:41:20|247.57|247.49|247.57|247.49|247.62|247.49|247.57|247.49|1
1764672090000|2025-12-02 10:41:30|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.49|0
1764672100000|2025-12-02 10:41:40|247.57|247.49|247.57|247.49|247.62|247.49|247.57|247.49|10
1764672110000|2025-12-02 10:41:50|247.62||247.57||247.62||247.57||0
1764672120000|2025-12-02 10:42:00|247.62||247.57||247.62||247.57||0
1764672130000|2025-12-02 10:42:10|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|25
1764672140000|2025-12-02 10:42:20|247.57|247.54|247.62|247.49|247.62|247.54|247.57|247.49|2
1764672150000|2025-12-02 10:42:30|247.57||247.62||247.62||247.57||0
1764672160000|2025-12-02 10:42:40|247.57||247.57||247.57||247.57||0
1764672180000|2025-12-02 10:43:00|247.62||247.62||247.62||247.57||0
1764672190000|2025-12-02 10:43:10||247.54||247.54||247.54||247.49|0
1764672200000|2025-12-02 10:43:20|247.57|247.49|247.62|247.49|247.62|247.49|247.57|247.49|2
1764672210000|2025-12-02 10:43:30||247.54||247.54||247.54||247.54|0
1764672230000|2025-12-02 10:43:50|247.67||247.62||247.67||247.62||1
1764672240000|2025-12-02 10:44:00|247.67||247.62||247.67||247.62||0
1764672250000|2025-12-02 10:44:10|247.67||247.62||247.67||247.62||0
1764672280000|2025-12-02 10:44:40|||||||||1
1764672290000|2025-12-02 10:44:50||247.49||247.49||247.49||247.49|47
1764672300000|2025-12-02 10:45:00|247.67|247.54|247.67|247.59|247.67|247.59|247.67|247.54|7
1764672310000|2025-12-02 10:45:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|7
1764672320000|2025-12-02 10:45:20|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|70
1764672340000|2025-12-02 10:45:40|247.77|247.69|247.77|247.64|247.77|247.69|247.72|247.64|31
1764672350000|2025-12-02 10:45:50|247.72||247.72||247.72||247.72||0
1764672370000|2025-12-02 10:46:10|247.67|247.59|247.72|247.59|247.72|247.64|247.67|247.59|102
1764672380000|2025-12-02 10:46:20|247.67|247.64|247.67|247.59|247.67|247.64|247.67|247.59|2
1764672390000|2025-12-02 10:46:30|||||||||19
1764672400000|2025-12-02 10:46:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|15
1764672420000|2025-12-02 10:47:00|||||||||1
1764672430000|2025-12-02 10:47:10|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|23
1764672440000|2025-12-02 10:47:20|247.67|247.59|247.57|247.49|247.67|247.59|247.57|247.49|17
1764672450000|2025-12-02 10:47:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|0
1764672460000|2025-12-02 10:47:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|1
1764672470000|2025-12-02 10:47:50|247.62||247.57||247.62||247.57||4
1764672490000|2025-12-02 10:48:10||247.44||247.49||247.49||247.44|6
1764672500000|2025-12-02 10:48:20|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|2
1764672510000|2025-12-02 10:48:30|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|26
1764672520000|2025-12-02 10:48:40|247.57|247.39|247.57|247.49|247.57|247.49|247.57|247.39|28
1764672530000|2025-12-02 10:48:50|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|4
1764672540000|2025-12-02 10:49:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|2
1764672550000|2025-12-02 10:49:10|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|32
1764672570000|2025-12-02 10:49:30|247.62||247.62||247.62||247.62||9
1764672580000|2025-12-02 10:49:40|247.57||247.57||247.62||247.57||2
1764672590000|2025-12-02 10:49:50|247.62||247.57||247.62||247.57||0
1764672600000|2025-12-02 10:50:00|||||||||1
1764672610000|2025-12-02 10:50:10|247.52|247.44|247.57|247.44|247.57|247.44|247.52|247.44|17
1764672620000|2025-12-02 10:50:20|247.52||247.52||247.52||247.52||0
1764672630000|2025-12-02 10:50:30|||||||||6
1764672650000|2025-12-02 10:50:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|29
1764672660000|2025-12-02 10:51:00|247.52||247.47||247.52||247.47||0
1764672680000|2025-12-02 10:51:20|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|3
1764672690000|2025-12-02 10:51:30|247.57||247.52||247.57||247.52||0
1764672700000|2025-12-02 10:51:40||247.39||247.44||247.44||247.39|6
1764672710000|2025-12-02 10:51:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|5
1764672720000|2025-12-02 10:52:00|247.52|247.44|247.52|247.39|247.52|247.44|247.52|247.39|26
1764672730000|2025-12-02 10:52:10|247.47|247.44|247.52|247.44|247.52|247.44|247.47|247.44|0
1764672740000|2025-12-02 10:52:20|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|17
1764672760000|2025-12-02 10:52:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|6
1764672770000|2025-12-02 10:52:50|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|13
1764672790000|2025-12-02 10:53:10|247.47|247.39|247.52|247.39|247.52|247.39|247.47|247.39|19
1764672800000|2025-12-02 10:53:20|247.57|247.44|247.57|247.44|247.57|247.44|247.57|247.44|2
1764672810000|2025-12-02 10:53:30|247.52||247.52||247.52||247.52||0
1764672820000|2025-12-02 10:53:40|||||||||4
1764672830000|2025-12-02 10:53:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|16
1764672840000|2025-12-02 10:54:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|3
1764672850000|2025-12-02 10:54:10|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|6
1764672860000|2025-12-02 10:54:20|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|42
1764672890000|2025-12-02 10:54:50|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|3
1764672920000|2025-12-02 10:55:20|||||||||1
1764672940000|2025-12-02 10:55:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|3
1764672970000|2025-12-02 10:56:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|39
1764672980000|2025-12-02 10:56:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.54|2
1764672990000|2025-12-02 10:56:30|247.62|247.54|247.57|247.49|247.67|247.54|247.57|247.49|46
1764673000000|2025-12-02 10:56:40|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|8
1764673010000|2025-12-02 10:56:50||247.54||247.54||247.54||247.54|1
1764673040000|2025-12-02 10:57:20|247.67|247.64|247.67|247.59|247.72|247.64|247.67|247.59|18
1764673050000|2025-12-02 10:57:30|247.72|247.64|247.72|247.59|247.72|247.64|247.72|247.59|3
1764673060000|2025-12-02 10:57:40||247.64||247.64||247.64||247.64|0
1764673080000|2025-12-02 10:58:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|14
1764673090000|2025-12-02 10:58:10|247.72||247.67||247.72||247.67||16
1764673100000|2025-12-02 10:58:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|55
1764673110000|2025-12-02 10:58:30||247.59||247.64||247.64||247.59|96
1764673120000|2025-12-02 10:58:40|247.77||247.77||247.77||247.77||3
1764673130000|2025-12-02 10:58:50|247.72|247.69|247.77|247.69|247.77|247.69|247.72|247.64|8
1764673140000|2025-12-02 10:59:00|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|455
1764673150000|2025-12-02 10:59:10|||||||||164
1764673160000|2025-12-02 10:59:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|106
1764673180000|2025-12-02 10:59:40|||||||||91
1764673190000|2025-12-02 10:59:50|||||||||12
1764673200000|2025-12-02 11:00:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|83
1764673210000|2025-12-02 11:00:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|7
1764673220000|2025-12-02 11:00:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|44
1764673230000|2025-12-02 11:00:30|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|41
1764673240000|2025-12-02 11:00:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|15
1764673250000|2025-12-02 11:00:50|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|18
1764673260000|2025-12-02 11:01:00|247.72|247.64|247.72|247.59|247.72|247.64|247.67|247.59|9
1764673270000|2025-12-02 11:01:10|247.67||247.67||247.67||247.67||0
1764673290000|2025-12-02 11:01:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|43
1764673300000|2025-12-02 11:01:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|13
1764673310000|2025-12-02 11:01:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|17
1764673320000|2025-12-02 11:02:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|1
1764673330000|2025-12-02 11:02:10|||||||||34
1764673340000|2025-12-02 11:02:20||247.54||247.54||247.54||247.54|7
1764673350000|2025-12-02 11:02:30|247.62|247.59|247.62|247.54|247.62|247.59|247.62|247.54|1
1764673360000|2025-12-02 11:02:40|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.54|50
1764673370000|2025-12-02 11:02:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|4
1764673380000|2025-12-02 11:03:00|247.72||247.72||247.72||247.67||8
1764673390000|2025-12-02 11:03:10|247.67||247.67||247.72||247.67||0
1764673400000|2025-12-02 11:03:20|247.72||247.72||247.72||247.67||2
1764673410000|2025-12-02 11:03:30|247.67||247.67||247.67||247.67||0
1764673420000|2025-12-02 11:03:40|247.72|247.64|247.72|247.64|247.72|247.64|247.67|247.59|4
1764673430000|2025-12-02 11:03:50|||||||||1
1764673440000|2025-12-02 11:04:00|||||||||57
1764673450000|2025-12-02 11:04:10|247.77||247.72||247.77||247.72||8
1764673460000|2025-12-02 11:04:20|247.77||247.72||247.77||247.72||0
1764673470000|2025-12-02 11:04:30|||||||||1
1764673480000|2025-12-02 11:04:40|||||||||1
1764673490000|2025-12-02 11:04:50|247.77||247.72||247.77||247.72||1
1764673500000|2025-12-02 11:05:00|||||||||1
1764673510000|2025-12-02 11:05:10|||||||||6
1764673520000|2025-12-02 11:05:20|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.59|66
1764673530000|2025-12-02 11:05:30|247.67|247.59|247.67|247.59|247.67|247.64|247.67|247.59|2
1764673540000|2025-12-02 11:05:40|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|176
1764673550000|2025-12-02 11:05:50|247.62|247.54|247.67|247.54|247.67|247.59|247.62|247.54|8
1764673560000|2025-12-02 11:06:00||247.59||247.59||247.59||247.59|0
1764673580000|2025-12-02 11:06:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|3
1764673590000|2025-12-02 11:06:30|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|1
1764673600000|2025-12-02 11:06:40|247.72||247.72||247.72||247.72||2
1764673610000|2025-12-02 11:06:50||247.64||247.64||247.64||247.59|13
1764673620000|2025-12-02 11:07:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|0
1764673640000|2025-12-02 11:07:20|247.62|247.54|247.62|247.54|247.67|247.54|247.62|247.54|9
1764673660000|2025-12-02 11:07:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|50
1764673670000|2025-12-02 11:07:50|||||||||1
1764673680000|2025-12-02 11:08:00|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|5
1764673690000|2025-12-02 11:08:10|247.62||247.62||247.62||247.57||2
1764673700000|2025-12-02 11:08:20||247.54||247.54||247.54||247.54|0
1764673720000|2025-12-02 11:08:40|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|11
1764673730000|2025-12-02 11:08:50|247.57||247.57||247.57||247.57||2
1764673740000|2025-12-02 11:09:00||247.49||247.44||247.49||247.44|3
1764673750000|2025-12-02 11:09:10||247.49||247.49||247.49||247.49|0
1764673800000|2025-12-02 11:10:00|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|4
1764673810000|2025-12-02 11:10:10|247.62||247.57||247.62||247.57||2
1764673830000|2025-12-02 11:10:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|6
1764673840000|2025-12-02 11:10:40|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|19
1764673910000|2025-12-02 11:11:50|||||||||1
1764673930000|2025-12-02 11:12:10|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|52
1764673940000|2025-12-02 11:12:20|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|4
1764673950000|2025-12-02 11:12:30|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|23
1764673960000|2025-12-02 11:12:40|247.72||247.72||247.72||247.72||0
1764673970000|2025-12-02 11:12:50|247.67|247.64|247.77|247.64|247.77|247.69|247.67|247.59|5
1764673980000|2025-12-02 11:13:00||247.69||247.69||247.69||247.69|0
1764673990000|2025-12-02 11:13:10|247.82||247.82||247.82||247.82||0
1764674000000|2025-12-02 11:13:20|247.77||247.77||247.82||247.77||1
1764674010000|2025-12-02 11:13:30|247.82||247.77||247.82||247.77||0
1764674030000|2025-12-02 11:13:50|247.82|247.74|247.82|247.69|247.82|247.74|247.77|247.69|3
1764674040000|2025-12-02 11:14:00|247.77||247.77||247.82||247.77||0
1764674070000|2025-12-02 11:14:30|247.82|247.74|247.82|247.69|247.82|247.74|247.82|247.69|15
1764674080000|2025-12-02 11:14:40|247.77||247.77||247.77||247.77||0
1764674090000|2025-12-02 11:14:50|247.82||247.77||247.82||247.77||4
1764674100000|2025-12-02 11:15:00|247.82||247.82||247.82||247.77||1
1764674110000|2025-12-02 11:15:10||247.74||247.74||247.74||247.74|0
1764674120000|2025-12-02 11:15:20|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|8
1764674130000|2025-12-02 11:15:30|247.77|247.69|247.82|247.69|247.82|247.74|247.77|247.69|7
1764674140000|2025-12-02 11:15:40|247.77||247.82||247.82||247.77||0
1764674150000|2025-12-02 11:15:50|247.77||247.77||247.77||247.77||70
1764674200000|2025-12-02 11:16:40|||||||||1
1764674210000|2025-12-02 11:16:50|247.82||247.77||247.82||247.77||223
1764674220000|2025-12-02 11:17:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|2
1764674230000|2025-12-02 11:17:10|||||||||8
1764674240000|2025-12-02 11:17:20||247.69||247.69||247.69||247.69|4
1764674250000|2025-12-02 11:17:30||247.74||247.74||247.74||247.74|0
1764674260000|2025-12-02 11:17:40|247.77|247.69|247.77|247.69|247.82|247.69|247.77|247.69|13
1764674270000|2025-12-02 11:17:50|247.82|247.74|247.82|247.69|247.82|247.74|247.77|247.69|34
1764674280000|2025-12-02 11:18:00||247.74||247.74||247.74||247.74|0
1764674290000|2025-12-02 11:18:10|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|1
1764674300000|2025-12-02 11:18:20|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|10
1764674320000|2025-12-02 11:18:40|||||||||4
1764674330000|2025-12-02 11:18:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|6
1764674340000|2025-12-02 11:19:00|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|4
1764674350000|2025-12-02 11:19:10|247.77||247.72||247.77||247.72||0
1764674360000|2025-12-02 11:19:20|247.77||247.72||247.77||247.72||2
1764674370000|2025-12-02 11:19:30|247.77|247.69|247.77|247.64|247.77|247.69|247.77|247.64|0
1764674380000|2025-12-02 11:19:40||247.69||247.69||247.69||247.64|3
1764674390000|2025-12-02 11:19:50||247.64||247.64||247.69||247.64|0
1764674400000|2025-12-02 11:20:00||247.69||247.69||247.69||247.69|1
1764674410000|2025-12-02 11:20:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|6
1764674430000|2025-12-02 11:20:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|5
1764674460000|2025-12-02 11:21:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|167
1764674470000|2025-12-02 11:21:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|10
1764674510000|2025-12-02 11:21:50|247.82||247.82||247.82||247.77||1
1764674520000|2025-12-02 11:22:00|247.77||247.77||247.82||247.77||0
1764674530000|2025-12-02 11:22:10|247.82||247.77||247.82||247.77||0
1764674550000|2025-12-02 11:22:30|||||||||1
1764674570000|2025-12-02 11:22:50|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|12
1764674600000|2025-12-02 11:23:20|247.82||247.82||247.82||247.77||18
1764674610000|2025-12-02 11:23:30|247.77|247.74|247.82|247.74|247.87|247.79|247.77|247.74|81
1764674620000|2025-12-02 11:23:40|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.79|0
1764674640000|2025-12-02 11:24:00|247.92||247.87||247.92||247.87||7
1764674650000|2025-12-02 11:24:10|||||||||1
1764674660000|2025-12-02 11:24:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|2
1764674690000|2025-12-02 11:24:50|247.97||247.92||247.97||247.92||1
1764674700000|2025-12-02 11:25:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|105
1764674710000|2025-12-02 11:25:10|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|35
1764674720000|2025-12-02 11:25:20|||||||||5
1764674730000|2025-12-02 11:25:30|247.87|247.79|247.92|247.79|247.92|247.79|247.87|247.79|41
1764674740000|2025-12-02 11:25:40|247.87|247.84|247.82|247.74|247.87|247.84|247.77|247.69|56
1764674750000|2025-12-02 11:25:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|0
1764674760000|2025-12-02 11:26:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|19
1764674770000|2025-12-02 11:26:10|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|17
1764674780000|2025-12-02 11:26:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|6
1764674790000|2025-12-02 11:26:30|||||||||4
1764674800000|2025-12-02 11:26:40|||||||||7
1764674820000|2025-12-02 11:27:00|||||||||1
1764674830000|2025-12-02 11:27:10|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|6
1764674840000|2025-12-02 11:27:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|7
1764674850000|2025-12-02 11:27:30|247.82||247.77||247.82||247.77||2
1764674860000|2025-12-02 11:27:40|247.82||247.82||247.82||247.82||2
1764674870000|2025-12-02 11:27:50||247.74||247.69||247.74||247.69|0
1764674880000|2025-12-02 11:28:00|247.87|247.74|247.82|247.74|247.87|247.79|247.82|247.74|33
1764674900000|2025-12-02 11:28:20||247.69||247.74||247.74||247.69|16
1764674910000|2025-12-02 11:28:30||247.69||247.69||247.74||247.69|1
1764674920000|2025-12-02 11:28:40||247.74||247.74||247.74||247.69|0
1764674940000|2025-12-02 11:29:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.74|23
1764674970000|2025-12-02 11:29:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|14
1764674990000|2025-12-02 11:29:50||247.69||247.74||247.74||247.69|0
1764675000000|2025-12-02 11:30:00|247.77|247.69|247.77|247.69|247.82|247.69|247.77|247.69|22
1764675010000|2025-12-02 11:30:10|247.82||247.82||247.82||247.82||7
1764675020000|2025-12-02 11:30:20|247.77||247.77||247.77||247.77||0
1764675040000|2025-12-02 11:30:40|247.72|247.64|247.77|247.64|247.77|247.64|247.72|247.64|53
1764675050000|2025-12-02 11:30:50||247.69||247.69||247.69||247.64|3
1764675080000|2025-12-02 11:31:20|247.82|247.74|247.82|247.69|247.82|247.74|247.77|247.69|11
1764675090000|2025-12-02 11:31:30|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.74|0
1764675110000|2025-12-02 11:31:50|247.87|247.79|247.87|247.74|247.87|247.79|247.82|247.74|5
1764675120000|2025-12-02 11:32:00|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.74|5
1764675130000|2025-12-02 11:32:10||247.74||247.79||247.79||247.74|2
1764675140000|2025-12-02 11:32:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|6
1764675160000|2025-12-02 11:32:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|15
1764675200000|2025-12-02 11:33:20|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|34
1764675210000|2025-12-02 11:33:30|247.82||247.82||247.82||247.77||19
1764675220000|2025-12-02 11:33:40|247.87|247.74|247.82|247.74|247.87|247.79|247.82|247.74|5
1764675230000|2025-12-02 11:33:50|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|8
1764675240000|2025-12-02 11:34:00||247.69||247.74||247.74||247.69|10
1764675250000|2025-12-02 11:34:10||247.69||247.74||247.74||247.69|0
1764675280000|2025-12-02 11:34:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|6
1764675290000|2025-12-02 11:34:50|||||||||50
1764675300000|2025-12-02 11:35:00|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|89
1764675310000|2025-12-02 11:35:10|||||||||3
1764675320000|2025-12-02 11:35:20|||||||||1
1764675340000|2025-12-02 11:35:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|10
1764675350000|2025-12-02 11:35:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|37
1764675370000|2025-12-02 11:36:10|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|9
1764675380000|2025-12-02 11:36:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|83
1764675390000|2025-12-02 11:36:30|||||||||1
1764675410000|2025-12-02 11:36:50|||||||||11
1764675420000|2025-12-02 11:37:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|33
1764675430000|2025-12-02 11:37:10|247.82|247.74|247.87|247.74|247.87|247.79|247.82|247.74|123
1764675440000|2025-12-02 11:37:20|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.74|11
1764675470000|2025-12-02 11:37:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|40
1764675480000|2025-12-02 11:38:00|247.97||247.92||247.97||247.92||17
1764675490000|2025-12-02 11:38:10||247.79||247.84||247.84||247.79|56
1764675510000|2025-12-02 11:38:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|14
1764675520000|2025-12-02 11:38:40|||||||||1
1764675530000|2025-12-02 11:38:50|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|28
1764675540000|2025-12-02 11:39:00|247.77|247.74|247.77|247.69|247.82|247.74|247.77|247.69|11
1764675550000|2025-12-02 11:39:10|||||||||3
1764675560000|2025-12-02 11:39:20|||||||||3
1764675570000|2025-12-02 11:39:30|||||||||1
1764675600000|2025-12-02 11:40:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|58
1764675610000|2025-12-02 11:40:10|||||||||27
1764675640000|2025-12-02 11:40:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|5
1764675670000|2025-12-02 11:41:10|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|21
1764675680000|2025-12-02 11:41:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1764675700000|2025-12-02 11:41:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|5
1764675710000|2025-12-02 11:41:50|247.72|247.64|247.72|247.59|247.72|247.64|247.67|247.59|9
1764675720000|2025-12-02 11:42:00||247.64||247.64||247.64||247.64|0
1764675740000|2025-12-02 11:42:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|3
1764675750000|2025-12-02 11:42:30|||||||||1
1764675760000|2025-12-02 11:42:40|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|35
1764675770000|2025-12-02 11:42:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1764675790000|2025-12-02 11:43:10||247.59||247.64||247.64||247.59|4
1764675800000|2025-12-02 11:43:20|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|4
1764675810000|2025-12-02 11:43:30|247.87|247.74|247.82|247.74|247.87|247.79|247.82|247.74|48
1764675820000|2025-12-02 11:43:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|2
1764675840000|2025-12-02 11:44:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764675850000|2025-12-02 11:44:10|||||||||17
1764675860000|2025-12-02 11:44:20|247.87|247.79|247.92|247.79|247.92|247.79|247.87|247.79|18
1764675870000|2025-12-02 11:44:30||247.84||247.84||247.84||247.79|1
1764675890000|2025-12-02 11:44:50||247.79||247.84||247.84||247.79|4
1764675940000|2025-12-02 11:45:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|21
1764675950000|2025-12-02 11:45:50|||||||||1
1764675960000|2025-12-02 11:46:00|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|44
1764675970000|2025-12-02 11:46:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|18
1764676010000|2025-12-02 11:46:50|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|44
1764676020000|2025-12-02 11:47:00||247.79||247.84||247.84||247.79|4
1764676040000|2025-12-02 11:47:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|9
1764676050000|2025-12-02 11:47:30|247.92||247.92||247.92||247.92||6
1764676060000|2025-12-02 11:47:40|247.87|247.84|247.87|247.79|247.92|247.84|247.87|247.79|5
1764676120000|2025-12-02 11:48:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|4
1764676130000|2025-12-02 11:48:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|3
1764676140000|2025-12-02 11:49:00|||||||||1
1764676180000|2025-12-02 11:49:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|41
1764676210000|2025-12-02 11:50:10|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|13
1764676240000|2025-12-02 11:50:40|247.97|247.89|247.87|247.79|247.97|247.89|247.87|247.79|24
1764676250000|2025-12-02 11:50:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|7
1764676280000|2025-12-02 11:51:20|||||||||1
1764676310000|2025-12-02 11:51:50|||||||||1
1764676320000|2025-12-02 11:52:00|||||||||1
1764676340000|2025-12-02 11:52:20|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|6
1764676350000|2025-12-02 11:52:30|||||||||2
1764676380000|2025-12-02 11:53:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|5
1764676390000|2025-12-02 11:53:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|3
1764676400000|2025-12-02 11:53:20|247.97||247.97||247.97||247.97||4
1764676410000|2025-12-02 11:53:30||247.89||247.89||247.89||247.89|0
1764676420000|2025-12-02 11:53:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|36
1764676430000|2025-12-02 11:53:50|||||||||1
1764676440000|2025-12-02 11:54:00|||||||||199
1764676450000|2025-12-02 11:54:10|||||||||1
1764676460000|2025-12-02 11:54:20||247.89||247.89||247.89||247.89|55
1764676470000|2025-12-02 11:54:30|247.97|247.94|247.97|247.89|247.97|247.94|247.97|247.89|5002
1764676490000|2025-12-02 11:54:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|26
1764676500000|2025-12-02 11:55:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|29
1764676510000|2025-12-02 11:55:10|||||||||1
1764676530000|2025-12-02 11:55:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|21
1764676540000|2025-12-02 11:55:40|||||||||1
1764676550000|2025-12-02 11:55:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|9
1764676560000|2025-12-02 11:56:00|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.84|62
1764676570000|2025-12-02 11:56:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764676590000|2025-12-02 11:56:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|2
1764676600000|2025-12-02 11:56:40||247.84||247.89||247.89||247.84|1
1764676640000|2025-12-02 11:57:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|14
1764676650000|2025-12-02 11:57:30||247.79||247.79||247.84||247.79|54
1764676660000|2025-12-02 11:57:40||247.84||247.79||247.84||247.79|6
1764676670000|2025-12-02 11:57:50|247.87|247.84|247.87|247.79|247.87|247.84|247.87|247.79|0
1764676690000|2025-12-02 11:58:10|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|34
1764676700000|2025-12-02 11:58:20||247.84||247.84||247.84||247.79|0
1764676710000|2025-12-02 11:58:30||247.79||247.84||247.84||247.79|0
1764676740000|2025-12-02 11:59:00|||||||||1
1764676760000|2025-12-02 11:59:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|2
1764676770000|2025-12-02 11:59:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|1400
1764676780000|2025-12-02 11:59:40|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|4
1764676790000|2025-12-02 11:59:50|247.87|247.79|247.87|247.79|247.87|247.84|247.87|247.74|7
1764676800000|2025-12-02 12:00:00|247.82|247.74|247.82|247.74|247.87|247.79|247.82|247.74|35
1764676810000|2025-12-02 12:00:10|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|3
1764676820000|2025-12-02 12:00:20|247.87|247.79|247.87|247.74|247.87|247.79|247.87|247.74|1
1764676830000|2025-12-02 12:00:30|247.82||247.82||247.82||247.82||0
1764676840000|2025-12-02 12:00:40|247.87||247.82||247.87||247.82||1
1764676850000|2025-12-02 12:00:50||247.69||247.74||247.74||247.69|1
1764676870000|2025-12-02 12:01:10|247.77|247.69|247.82|247.69|247.82|247.74|247.77|247.69|18
1764676880000|2025-12-02 12:01:20|247.77||247.77||247.77||247.77||0
1764676890000|2025-12-02 12:01:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|2
1764676900000|2025-12-02 12:01:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|12
1764676930000|2025-12-02 12:02:10|247.72|247.64|247.77|247.64|247.77|247.69|247.72|247.64|36
1764676940000|2025-12-02 12:02:20|247.72|247.69|247.82|247.74|247.82|247.74|247.72|247.64|55
1764676950000|2025-12-02 12:02:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|13
1764676960000|2025-12-02 12:02:40|||||||||19
1764676990000|2025-12-02 12:03:10|||||||||4
1764677010000|2025-12-02 12:03:30|247.82|247.74|247.92|247.79|247.92|247.79|247.82|247.74|63
1764677020000|2025-12-02 12:03:40||247.84||247.84||247.84||247.79|26
1764677030000|2025-12-02 12:03:50||247.79||247.79||247.79||247.79|13
1764677040000|2025-12-02 12:04:00|247.87|247.84|247.92|247.79|247.92|247.84|247.87|247.79|10
1764677050000|2025-12-02 12:04:10|247.87|247.84|247.92|247.84|247.92|247.84|247.87|247.79|5
1764677080000|2025-12-02 12:04:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|0
1764677120000|2025-12-02 12:05:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|26
1764677150000|2025-12-02 12:05:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|10
1764677160000|2025-12-02 12:06:00|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|23
1764677170000|2025-12-02 12:06:10|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|2
1764677210000|2025-12-02 12:06:50|||||||||18
1764677220000|2025-12-02 12:07:00|247.97|247.89|247.97|247.89|248.02|247.94|247.97|247.89|7
1764677250000|2025-12-02 12:07:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|35
1764677260000|2025-12-02 12:07:40|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|2
1764677270000|2025-12-02 12:07:50|||||||||33
1764677280000|2025-12-02 12:08:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|0
1764677300000|2025-12-02 12:08:20|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|5
1764677310000|2025-12-02 12:08:30|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|37
1764677320000|2025-12-02 12:08:40||247.69||247.74||247.74||247.69|12
1764677330000|2025-12-02 12:08:50|247.87||247.87||247.87||247.87||0
1764677340000|2025-12-02 12:09:00|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.79|6
1764677380000|2025-12-02 12:09:40|247.92||247.87||247.92||247.87||68
1764677390000|2025-12-02 12:09:50|247.92||247.87||247.92||247.87||1
1764677400000|2025-12-02 12:10:00|247.92|247.84|247.92|247.79|247.92|247.84|247.87|247.79|1
1764677410000|2025-12-02 12:10:10|247.87||247.87||247.87||247.87||0
1764677420000|2025-12-02 12:10:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|14
1764677430000|2025-12-02 12:10:30|247.77|247.69|247.77|247.69|247.82|247.69|247.77|247.69|55
1764677470000|2025-12-02 12:11:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|56
1764677490000|2025-12-02 12:11:30|247.77|247.69|247.77|247.69|247.77|247.69|247.72|247.64|19
1764677500000|2025-12-02 12:11:40|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|20
1764677520000|2025-12-02 12:12:00||247.64||247.69||247.69||247.64|21
1764677560000|2025-12-02 12:12:40|||||||||5
1764677580000|2025-12-02 12:13:00|247.82|247.74|247.87|247.74|247.87|247.74|247.82|247.74|18
1764677590000|2025-12-02 12:13:10|247.82||247.82||247.87||247.82||13
1764677600000|2025-12-02 12:13:20|||||||||1
1764677620000|2025-12-02 12:13:40|||||||||1
1764677630000|2025-12-02 12:13:50|247.77|247.69|247.82|247.69|247.82|247.74|247.77|247.69|13
1764677640000|2025-12-02 12:14:00||247.74||247.74||247.74||247.74|7
1764677650000|2025-12-02 12:14:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|3
1764677660000|2025-12-02 12:14:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|15
1764677670000|2025-12-02 12:14:30|||||||||1
1764677700000|2025-12-02 12:15:00||247.59||247.64||247.64||247.59|2
1764677710000|2025-12-02 12:15:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|14
1764677730000|2025-12-02 12:15:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|62
1764677750000|2025-12-02 12:15:50|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|7
1764677760000|2025-12-02 12:16:00||247.49||247.54||247.54||247.49|0
1764677780000|2025-12-02 12:16:20|||||||||1
1764677790000|2025-12-02 12:16:30|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.54|28
1764677800000|2025-12-02 12:16:40||247.54||247.54||247.54||247.54|0
1764677810000|2025-12-02 12:16:50||247.59||247.59||247.59||247.59|0
1764677820000|2025-12-02 12:17:00|||||||||15
1764677830000|2025-12-02 12:17:10||247.54||247.59||247.59||247.54|0
1764677880000|2025-12-02 12:18:00|247.72|247.64|247.72|247.59|247.72|247.64|247.72|247.59|44
1764677890000|2025-12-02 12:18:10|247.77|247.64|247.77|247.64|247.77|247.64|247.72|247.64|8
1764677900000|2025-12-02 12:18:20||247.69||247.69||247.69||247.69|0
1764677930000|2025-12-02 12:18:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|2
1764677940000|2025-12-02 12:19:00||247.69||247.69||247.74||247.69|31
1764677950000|2025-12-02 12:19:10|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.69|1
1764677960000|2025-12-02 12:19:20|247.87|247.79|247.87|247.74|247.87|247.79|247.87|247.74|62
1764677970000|2025-12-02 12:19:30||247.79||247.79||247.79||247.79|0
1764677980000|2025-12-02 12:19:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|1
1764677990000|2025-12-02 12:19:50|||||||||3
1764678000000|2025-12-02 12:20:00|247.87||247.82||247.87||247.82||8
1764678010000|2025-12-02 12:20:10|247.87|247.79|247.87|247.74|247.87|247.79|247.87|247.74|1
1764678020000|2025-12-02 12:20:20|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.79|0
1764678080000|2025-12-02 12:21:20||247.74||247.79||247.79||247.74|2
1764678090000|2025-12-02 12:21:30|247.92|247.84|247.92|247.79|247.92|247.84|247.87|247.79|64
1764678100000|2025-12-02 12:21:40|247.87|247.84|247.92|247.84|247.92|247.84|247.87|247.79|0
1764678110000|2025-12-02 12:21:50||247.79||247.84||247.84||247.79|1
1764678120000|2025-12-02 12:22:00||247.79||247.79||247.79||247.79|2
1764678130000|2025-12-02 12:22:10|247.87||247.92||247.92||247.87||0
1764678140000|2025-12-02 12:22:20|247.87|247.84|247.97|247.84|247.97|247.84|247.87|247.84|6
1764678150000|2025-12-02 12:22:30||247.89||247.89||247.89||247.84|0
1764678170000|2025-12-02 12:22:50|248.02||248.02||248.02||247.97||4
1764678180000|2025-12-02 12:23:00|247.97|247.84|247.92|247.84|247.97|247.84|247.92|247.84|44
1764678190000|2025-12-02 12:23:10|247.97||247.92||247.97||247.92||7
1764678200000|2025-12-02 12:23:20|247.97|247.89|247.97|247.89|247.97|247.89|247.92|247.84|10
1764678240000|2025-12-02 12:24:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|8
1764678260000|2025-12-02 12:24:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|40
1764678270000|2025-12-02 12:24:30|||||||||12
1764678280000|2025-12-02 12:24:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|28
1764678290000|2025-12-02 12:24:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|110
1764678300000|2025-12-02 12:25:00|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|11
1764678320000|2025-12-02 12:25:20|||||||||1
1764678330000|2025-12-02 12:25:30|||||||||4
1764678350000|2025-12-02 12:25:50|||||||||3
1764678380000|2025-12-02 12:26:20|||||||||1
1764678400000|2025-12-02 12:26:40|248.07||248.07||248.07||248.07||2
1764678410000|2025-12-02 12:26:50|248.02|247.99|248.02|247.94|248.02|247.99|248.02|247.94|13
1764678420000|2025-12-02 12:27:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|54
1764678450000|2025-12-02 12:27:30|||||||||906
1764678490000|2025-12-02 12:28:10|248.12||248.12||248.12||248.12||72
1764678500000|2025-12-02 12:28:20|248.07||248.07||248.07||248.07||13
1764678510000|2025-12-02 12:28:30|||||||||100
1764678520000|2025-12-02 12:28:40|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|211
1764678530000|2025-12-02 12:28:50||247.99||247.99||247.99||247.99|0
1764678550000|2025-12-02 12:29:10|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|68
1764678560000|2025-12-02 12:29:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|103
1764678570000|2025-12-02 12:29:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|128
1764678590000|2025-12-02 12:29:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|18
1764678600000|2025-12-02 12:30:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|90
1764678610000|2025-12-02 12:30:10|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|6
1764678620000|2025-12-02 12:30:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|26
1764678630000|2025-12-02 12:30:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|5
1764678640000|2025-12-02 12:30:40|247.92||247.92||247.92||247.87||6
1764678650000|2025-12-02 12:30:50|247.87|247.84|247.92|247.84|247.92|247.84|247.87|247.84|6
1764678660000|2025-12-02 12:31:00|247.97|247.89|247.92|247.79|247.97|247.89|247.92|247.79|11
1764678670000|2025-12-02 12:31:10||247.84||247.79||247.84||247.79|0
1764678680000|2025-12-02 12:31:20|247.87||247.87||247.87||247.87||0
1764678690000|2025-12-02 12:31:30|247.82|247.69|247.82|247.74|247.82|247.74|247.82|247.69|173
1764678700000|2025-12-02 12:31:40|247.77|247.69|247.77|247.64|247.77|247.74|247.72|247.64|15
1764678710000|2025-12-02 12:31:50|247.72|247.69|247.72|247.64|247.72|247.69|247.72|247.64|0
1764678720000|2025-12-02 12:32:00|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|0
1764678730000|2025-12-02 12:32:10|247.67|247.59|247.62|247.54|247.67|247.64|247.62|247.54|91
1764678740000|2025-12-02 12:32:20|247.67||247.67||247.67||247.62||0
1764678750000|2025-12-02 12:32:30|247.62|247.59|247.67|247.59|247.67|247.59|247.62|247.59|52
1764678760000|2025-12-02 12:32:40|247.62|247.54|247.62|247.54|247.62|247.59|247.62|247.54|22
1764678770000|2025-12-02 12:32:50|247.67||247.62||247.67||247.62||14
1764678780000|2025-12-02 12:33:00|247.67||247.67||247.67||247.62||0
1764678790000|2025-12-02 12:33:10|247.62||247.62||247.67||247.62||0
1764678810000|2025-12-02 12:33:30|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|6
1764678820000|2025-12-02 12:33:40||247.44||247.44||247.44||247.44|12
1764678830000|2025-12-02 12:33:50|247.52|247.49|247.57|247.49|247.57|247.49|247.52|247.49|0
1764678840000|2025-12-02 12:34:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|5
1764678850000|2025-12-02 12:34:10|247.57||247.52||247.57||247.52||1
1764678860000|2025-12-02 12:34:20|||||||||1
1764678870000|2025-12-02 12:34:30|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|87
1764678880000|2025-12-02 12:34:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|167
1764678890000|2025-12-02 12:34:50|247.42|247.34|247.47|247.34|247.47|247.34|247.42|247.34|184
1764678900000|2025-12-02 12:35:00|247.42|247.39|247.47|247.39|247.52|247.39|247.42|247.39|7
1764678910000|2025-12-02 12:35:10||247.34||247.39||247.39||247.34|10
1764678920000|2025-12-02 12:35:20|247.52||247.47||247.52||247.47||0
1764678930000|2025-12-02 12:35:30|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|3
1764678940000|2025-12-02 12:35:40|247.37|247.29|247.42|247.29|247.42|247.34|247.37|247.29|12
1764678950000|2025-12-02 12:35:50|247.37|247.34|247.37|247.24|247.37|247.34|247.37|247.24|5
1764678960000|2025-12-02 12:36:00|247.32|247.29|247.32|247.24|247.32|247.29|247.32|247.24|1
1764678970000|2025-12-02 12:36:10|247.37||247.32||247.37||247.32||1
1764678980000|2025-12-02 12:36:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|0
1764678990000|2025-12-02 12:36:30|247.42||247.37||247.42||247.37||6
1764679000000|2025-12-02 12:36:40|247.42||247.37||247.42||247.37||0
1764679020000|2025-12-02 12:37:00|247.42|247.24|247.37|247.24|247.42|247.24|247.32|247.24|2
1764679030000|2025-12-02 12:37:10||247.29||247.29||247.29||247.29|0
1764679050000|2025-12-02 12:37:30|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|11
1764679060000|2025-12-02 12:37:40|||||||||15
1764679070000|2025-12-02 12:37:50|||||||||1
1764679090000|2025-12-02 12:38:10|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.34|0
1764679100000|2025-12-02 12:38:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|24
1764679110000|2025-12-02 12:38:30|247.42||247.37||247.42||247.37||0
1764679150000|2025-12-02 12:39:10|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|18
1764679160000|2025-12-02 12:39:20||247.24||247.29||247.29||247.24|0
1764679170000|2025-12-02 12:39:30|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.29|9
1764679180000|2025-12-02 12:39:40||247.29||247.34||247.34||247.29|0
1764679200000|2025-12-02 12:40:00|||||||||1
1764679210000|2025-12-02 12:40:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|18
1764679250000|2025-12-02 12:40:50|247.42|247.34|247.42|247.29|247.42|247.34|247.42|247.29|1
1764679260000|2025-12-02 12:41:00||247.34||247.34||247.34||247.34|0
1764679280000|2025-12-02 12:41:20||247.29||247.34||247.34||247.29|18
1764679290000|2025-12-02 12:41:30||247.29||247.34||247.34||247.29|0
1764679320000|2025-12-02 12:42:00|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|70
1764679330000|2025-12-02 12:42:10|247.47|247.39|247.47|247.34|247.47|247.39|247.47|247.34|63
1764679340000|2025-12-02 12:42:20|247.42|247.39|247.52|247.39|247.52|247.39|247.42|247.39|4
1764679350000|2025-12-02 12:42:30|247.47|247.44|247.52|247.44|247.52|247.44|247.47|247.44|0
1764679360000|2025-12-02 12:42:40|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.44|10
1764679380000|2025-12-02 12:43:00|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|27
1764679390000|2025-12-02 12:43:10|247.57|247.54|247.57|247.49|247.57|247.54|247.57|247.49|6
1764679420000|2025-12-02 12:43:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|3
1764679440000|2025-12-02 12:44:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.44|14
1764679450000|2025-12-02 12:44:10|247.62||247.62||247.62||247.62||2
1764679460000|2025-12-02 12:44:20|247.57|247.54|247.67|247.54|247.67|247.54|247.57|247.54|89
1764679470000|2025-12-02 12:44:30|247.62|247.49|247.62|247.54|247.62|247.54|247.62|247.49|65
1764679480000|2025-12-02 12:44:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|52
1764679500000|2025-12-02 12:45:00|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|6
1764679520000|2025-12-02 12:45:20|||||||||50
1764679530000|2025-12-02 12:45:30|||||||||4
1764679550000|2025-12-02 12:45:50|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|100
1764679560000|2025-12-02 12:46:00|247.77||247.72||247.77||247.72||10
1764679570000|2025-12-02 12:46:10|247.77||247.72||247.77||247.72||0
1764679580000|2025-12-02 12:46:20|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|13
1764679600000|2025-12-02 12:46:40|||||||||3152
1764679610000|2025-12-02 12:46:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|89
1764679620000|2025-12-02 12:47:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|25
1764679650000|2025-12-02 12:47:30|||||||||6
1764679660000|2025-12-02 12:47:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|53
1764679670000|2025-12-02 12:47:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|82
1764679680000|2025-12-02 12:48:00|247.77||247.72||247.77||247.72||0
1764679690000|2025-12-02 12:48:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|36
1764679700000|2025-12-02 12:48:20|247.72||247.67||247.72||247.67||0
1764679710000|2025-12-02 12:48:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|46
1764679720000|2025-12-02 12:48:40||247.49||247.54||247.54||247.49|27
1764679730000|2025-12-02 12:48:50|247.57|247.49|247.62|247.49|247.62|247.49|247.57|247.49|1
1764679740000|2025-12-02 12:49:00||247.54||247.54||247.54||247.54|0
1764679760000|2025-12-02 12:49:20||247.49||247.54||247.54||247.49|78
1764679800000|2025-12-02 12:50:00|||||||||12
1764679810000|2025-12-02 12:50:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|46
1764679830000|2025-12-02 12:50:30|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|47
1764679840000|2025-12-02 12:50:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|11
1764679860000|2025-12-02 12:51:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|45
1764679870000|2025-12-02 12:51:10|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|6
1764679880000|2025-12-02 12:51:20|247.57|247.54|247.57|247.49|247.62|247.54|247.57|247.49|0
1764679890000|2025-12-02 12:51:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|5
1764679910000|2025-12-02 12:51:50|||||||||5
1764679920000|2025-12-02 12:52:00|||||||||60
1764679930000|2025-12-02 12:52:10|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|29
1764679940000|2025-12-02 12:52:20|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|32
1764679950000|2025-12-02 12:52:30|||||||||12
1764679960000|2025-12-02 12:52:40|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|183
1764679970000|2025-12-02 12:52:50|247.57||247.52||247.57||247.52||0
1764679980000|2025-12-02 12:53:00|247.57||247.57||247.57||247.52||2
1764679990000|2025-12-02 12:53:10|247.52|247.49|247.52|247.44|247.57|247.49|247.52|247.44|14
1764680000000|2025-12-02 12:53:20|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|6
1764680020000|2025-12-02 12:53:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|29
1764680030000|2025-12-02 12:53:50|247.52|247.44|247.52|247.39|247.52|247.44|247.47|247.39|6
1764680040000|2025-12-02 12:54:00|247.47|247.44|247.52|247.44|247.52|247.44|247.47|247.39|0
1764680050000|2025-12-02 12:54:10|||||||||21
1764680070000|2025-12-02 12:54:30|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|19
1764680130000|2025-12-02 12:55:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|151
1764680140000|2025-12-02 12:55:40|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|108
1764680150000|2025-12-02 12:55:50|247.47|247.39|247.47|247.39|247.47|247.39|247.42|247.34|23
1764680160000|2025-12-02 12:56:00|247.42|247.29|247.42|247.29|247.42|247.29|247.42|247.29|84
1764680170000|2025-12-02 12:56:10||247.34||247.34||247.34||247.34|2
1764680180000|2025-12-02 12:56:20|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|350
1764680190000|2025-12-02 12:56:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|1
1764680220000|2025-12-02 12:57:00|247.57|247.49|247.57|247.44|247.57|247.49|247.57|247.44|1502
1764680230000|2025-12-02 12:57:10||247.49||247.49||247.49||247.49|0
1764680240000|2025-12-02 12:57:20||247.44||247.49||247.49||247.44|1
1764680250000|2025-12-02 12:57:30|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|12
1764680270000|2025-12-02 12:57:50|247.47|247.39|247.47|247.39|247.47|247.44|247.47|247.39|27
1764680280000|2025-12-02 12:58:00|247.42|247.34|247.42|247.34|247.42|247.39|247.42|247.34|13
1764680290000|2025-12-02 12:58:10|247.47||247.42||247.47||247.42||2
1764680300000|2025-12-02 12:58:20|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|0
1764680310000|2025-12-02 12:58:30|247.47||247.42||247.47||247.42||0
1764680330000|2025-12-02 12:58:50|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|46
1764680340000|2025-12-02 12:59:00|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|13
1764680370000|2025-12-02 12:59:30|||||||||3
1764680380000|2025-12-02 12:59:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|23
1764680390000|2025-12-02 12:59:50||247.24||247.29||247.29||247.24|94
1764680400000|2025-12-02 13:00:00|||||||||28
1764680410000|2025-12-02 13:00:10|247.32|247.24|247.32|247.24|247.32|247.29|247.32|247.24|8
1764680430000|2025-12-02 13:00:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|72
1764680440000|2025-12-02 13:00:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|13
1764680490000|2025-12-02 13:01:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|4
1764680520000|2025-12-02 13:02:00|||||||||1
1764680530000|2025-12-02 13:02:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|5
1764680540000|2025-12-02 13:02:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|55
1764680560000|2025-12-02 13:02:40|247.32||247.27||247.32||247.27||21
1764680580000|2025-12-02 13:03:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|19
1764680590000|2025-12-02 13:03:10|247.27|247.19|247.27|247.14|247.27|247.19|247.22|247.14|26
1764680600000|2025-12-02 13:03:20|247.22|247.19|247.27|247.19|247.27|247.19|247.22|247.19|1
1764680610000|2025-12-02 13:03:30|247.22|247.14|247.27|247.14|247.27|247.14|247.22|247.14|2
1764680620000|2025-12-02 13:03:40||247.19||247.19||247.19||247.19|0
1764680630000|2025-12-02 13:03:50|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|49
1764680640000|2025-12-02 13:04:00|247.27||247.27||247.27||247.27||21
1764680650000|2025-12-02 13:04:10|247.22|247.19|247.27|247.14|247.27|247.19|247.22|247.14|0
1764680660000|2025-12-02 13:04:20||247.19||247.19||247.19||247.19|0
1764680670000|2025-12-02 13:04:30|247.32|247.24|247.32|247.19|247.32|247.24|247.32|247.19|26
1764680680000|2025-12-02 13:04:40|247.27||247.27||247.32||247.27||0
1764680690000|2025-12-02 13:04:50|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|0
1764680700000|2025-12-02 13:05:00|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|16
1764680720000|2025-12-02 13:05:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|5
1764680730000|2025-12-02 13:05:30|247.32|247.14|247.22|247.14|247.32|247.14|247.22|247.14|32
1764680760000|2025-12-02 13:06:00||247.09||247.14||247.14||247.09|32
1764680770000|2025-12-02 13:06:10|247.17|247.09|247.22|247.09|247.22|247.14|247.17|247.09|0
1764680780000|2025-12-02 13:06:20|247.17||247.17||247.22||247.17||0
1764680790000|2025-12-02 13:06:30|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|15
1764680800000|2025-12-02 13:06:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|2
1764680810000|2025-12-02 13:06:50|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|0
1764680820000|2025-12-02 13:07:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|1
1764680830000|2025-12-02 13:07:10||247.09||247.09||247.09||247.09|5
1764680840000|2025-12-02 13:07:20|247.27|247.14|247.27|247.14|247.27|247.14|247.22|247.14|8
1764680850000|2025-12-02 13:07:30|247.22|247.19|247.27|247.19|247.27|247.19|247.22|247.14|2
1764680870000|2025-12-02 13:07:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|22
1764680880000|2025-12-02 13:08:00|247.37||247.37||247.37||247.32||3
1764680890000|2025-12-02 13:08:10|247.32||247.37||247.37||247.32||0
1764680900000|2025-12-02 13:08:20|247.42|247.29|247.42|247.29|247.42|247.29|247.37|247.29|0
1764680910000|2025-12-02 13:08:30|247.37|247.24|247.37|247.29|247.37|247.29|247.37|247.24|7
1764680920000|2025-12-02 13:08:40|247.32|247.24|247.32|247.19|247.37|247.24|247.32|247.19|23
1764680930000|2025-12-02 13:08:50||247.24||247.24||247.24||247.19|9
1764680940000|2025-12-02 13:09:00|247.27|247.19|247.27|247.14|247.32|247.19|247.27|247.14|6
1764680950000|2025-12-02 13:09:10||247.19||247.19||247.19||247.19|0
1764680960000|2025-12-02 13:09:20|247.22|247.14|247.22|247.09|247.22|247.14|247.22|247.09|34
1764680970000|2025-12-02 13:09:30|247.17|247.14|247.17|247.09|247.17|247.14|247.17|247.09|0
1764680990000|2025-12-02 13:09:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|6
1764681010000|2025-12-02 13:10:10|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|6
1764681020000|2025-12-02 13:10:20|247.22|247.14|247.22|247.09|247.22|247.14|247.22|247.09|76
1764681030000|2025-12-02 13:10:30|247.27|247.14|247.27|247.14|247.27|247.14|247.27|247.14|2
1764681040000|2025-12-02 13:10:40|247.22||247.22||247.22||247.22||0
1764681050000|2025-12-02 13:10:50|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|0
1764681060000|2025-12-02 13:11:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.19|26
1764681070000|2025-12-02 13:11:10|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|6
1764681090000|2025-12-02 13:11:30|||||||||1
1764681100000|2025-12-02 13:11:40|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|2
1764681110000|2025-12-02 13:11:50|247.32||247.27||247.32||247.27||0
1764681120000|2025-12-02 13:12:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|26
1764681130000|2025-12-02 13:12:10||247.19||247.24||247.24||247.19|68
1764681140000|2025-12-02 13:12:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|3
1764681160000|2025-12-02 13:12:40|247.42||247.42||247.42||247.37||1
1764681170000|2025-12-02 13:12:50||247.34||247.34||247.34||247.29|2
1764681180000|2025-12-02 13:13:00|247.37|247.29|247.37|247.29|247.37|247.34|247.37|247.29|6
1764681190000|2025-12-02 13:13:10|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|39
1764681200000|2025-12-02 13:13:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|1
1764681250000|2025-12-02 13:14:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|26
1764681260000|2025-12-02 13:14:20|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|30
1764681270000|2025-12-02 13:14:30|||||||||8
1764681280000|2025-12-02 13:14:40|247.32|247.24|247.37|247.24|247.37|247.29|247.32|247.24|1541
1764681290000|2025-12-02 13:14:50||247.29||247.29||247.29||247.24|1
1764681300000|2025-12-02 13:15:00||247.24||247.29||247.29||247.24|17
1764681320000|2025-12-02 13:15:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|11
1764681340000|2025-12-02 13:15:40|247.37||247.32||247.37||247.32||0
1764681350000|2025-12-02 13:15:50|247.37||247.37||247.37||247.32||0
1764681360000|2025-12-02 13:16:00|247.32||247.32||247.37||247.32||1
1764681370000|2025-12-02 13:16:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|11
1764681380000|2025-12-02 13:16:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|1
1764681390000|2025-12-02 13:16:30|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|10
1764681400000|2025-12-02 13:16:40|||||||||16
1764681430000|2025-12-02 13:17:10|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|16
1764681440000|2025-12-02 13:17:20|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|19
1764681450000|2025-12-02 13:17:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|16
1764681460000|2025-12-02 13:17:40|||||||||631
1764681470000|2025-12-02 13:17:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|0
1764681480000|2025-12-02 13:18:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|18
1764681500000|2025-12-02 13:18:20|247.12|246.99|247.12|246.99|247.12|247.04|247.12|246.99|23
1764681510000|2025-12-02 13:18:30|247.07||247.07||247.07||247.07||0
1764681520000|2025-12-02 13:18:40|247.12||247.07||247.12||247.07||28
1764681530000|2025-12-02 13:18:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|60
1764681540000|2025-12-02 13:19:00|247.17|246.99|247.17|247.04|247.17|247.04|247.17|246.99|24
1764681550000|2025-12-02 13:19:10|247.12|246.99|247.07|246.99|247.12|246.99|247.07|246.99|0
1764681560000|2025-12-02 13:19:20|247.12|247.04|247.12|247.04|247.12|247.04|247.07|247.04|0
1764681570000|2025-12-02 13:19:30||246.99||246.99||247.04||246.99|0
1764681580000|2025-12-02 13:19:40||247.04||247.04||247.04||247.04|0
1764681590000|2025-12-02 13:19:50|||||||||17
1764681600000|2025-12-02 13:20:00||246.99||247.04||247.04||246.99|4
1764681610000|2025-12-02 13:20:10|247.17|246.99|247.17|247.09|247.17|247.09|247.12|246.99|91
1764681620000|2025-12-02 13:20:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|4
1764681630000|2025-12-02 13:20:30||246.99||247.04||247.04||246.99|0
1764681640000|2025-12-02 13:20:40|247.17|246.99|247.12|247.04|247.17|247.04|247.12|246.99|2
1764681650000|2025-12-02 13:20:50|247.07|246.99|247.12|246.99|247.12|246.99|247.07|246.99|26
1764681660000|2025-12-02 13:21:00|247.07||247.07||247.07||247.07||0
1764681680000|2025-12-02 13:21:20|247.12|247.04|247.12|247.04|247.12|247.04|247.07|247.04|24
1764681690000|2025-12-02 13:21:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|2
1764681710000|2025-12-02 13:21:50|||||||||6
1764681720000|2025-12-02 13:22:00|||||||||1
1764681730000|2025-12-02 13:22:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|4
1764681750000|2025-12-02 13:22:30|||||||||1
1764681760000|2025-12-02 13:22:40|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|7
1764681770000|2025-12-02 13:22:50|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|40
1764681780000|2025-12-02 13:23:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|2
1764681790000|2025-12-02 13:23:10|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|15
1764681800000|2025-12-02 13:23:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|17
1764681810000|2025-12-02 13:23:30||246.99||247.04||247.04||246.99|0
1764681820000|2025-12-02 13:23:40|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|0
1764681830000|2025-12-02 13:23:50|247.02|246.94|247.07|246.94|247.07|246.99|247.02|246.89|34
1764681840000|2025-12-02 13:24:00||246.99||246.99||246.99||246.99|1
1764681850000|2025-12-02 13:24:10|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|0
1764681860000|2025-12-02 13:24:20|||||||||9
1764681880000|2025-12-02 13:24:40|247.02||246.97||247.02||246.97||10
1764681890000|2025-12-02 13:24:50|||||||||2
1764681910000|2025-12-02 13:25:10|247.02|246.84|246.92|246.84|247.02|246.84|246.92|246.84|3
1764681920000|2025-12-02 13:25:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.84|0
1764681930000|2025-12-02 13:25:30|247.02|246.84|246.97|246.89|247.02|246.89|246.97|246.84|106
1764681940000|2025-12-02 13:25:40|246.92|246.84|246.92|246.84|246.97|246.84|246.92|246.84|10
1764681950000|2025-12-02 13:25:50|||||||||26
1764681970000|2025-12-02 13:26:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.74|36
1764681980000|2025-12-02 13:26:20|246.82|246.74|246.82|246.74|246.87|246.74|246.82|246.74|11
1764681990000|2025-12-02 13:26:30|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|224
1764682000000|2025-12-02 13:26:40|||||||||51
1764682010000|2025-12-02 13:26:50|246.87|246.79|246.87|246.74|246.87|246.79|246.87|246.74|54
1764682020000|2025-12-02 13:27:00|246.82|246.79|246.82|246.74|246.82|246.79|246.82|246.74|1
1764682040000|2025-12-02 13:27:20|246.77|246.69|246.77|246.69|246.82|246.69|246.77|246.69|4
1764682050000|2025-12-02 13:27:30|246.82||246.82||246.82||246.77||0
1764682060000|2025-12-02 13:27:40|246.77||246.82||246.82||246.77||14
1764682070000|2025-12-02 13:27:50|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.74|24
1764682080000|2025-12-02 13:28:00|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.79|4
1764682090000|2025-12-02 13:28:10|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|25
1764682100000|2025-12-02 13:28:20|246.87||246.87||246.87||246.87||1
1764682110000|2025-12-02 13:28:30|246.82|246.79|246.82|246.74|246.82|246.79|246.82|246.74|20
1764682120000|2025-12-02 13:28:40|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|7
1764682130000|2025-12-02 13:28:50|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|14
1764682140000|2025-12-02 13:29:00|||||||||11
1764682160000|2025-12-02 13:29:20|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|4
1764682180000|2025-12-02 13:29:40|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|18
1764682190000|2025-12-02 13:29:50|||||||||6
1764682200000|2025-12-02 13:30:00||246.69||246.74||246.74||246.69|3
1764682210000|2025-12-02 13:30:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|9
1764682220000|2025-12-02 13:30:20|||||||||1
1764682250000|2025-12-02 13:30:50|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|39
1764682260000|2025-12-02 13:31:00|246.77|246.69|246.82|246.69|246.82|246.69|246.77|246.69|24
1764682270000|2025-12-02 13:31:10|246.77||246.77||246.82||246.77||0
1764682280000|2025-12-02 13:31:20|246.82|246.64|246.77|246.69|246.82|246.69|246.72|246.64|420
1764682300000|2025-12-02 13:31:40|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1764682320000|2025-12-02 13:32:00|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.74|15
1764682340000|2025-12-02 13:32:20|||||||||84
1764682370000|2025-12-02 13:32:50|||||||||1
1764682390000|2025-12-02 13:33:10|246.92||246.92||246.92||246.92||53
1764682400000|2025-12-02 13:33:20|246.87||246.87||246.87||246.87||0
1764682410000|2025-12-02 13:33:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|137
1764682420000|2025-12-02 13:33:40|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.74|10
1764682430000|2025-12-02 13:33:50|246.82|246.74|246.82|246.74|246.82|246.79|246.82|246.74|3
1764682440000|2025-12-02 13:34:00|||||||||125
1764682450000|2025-12-02 13:34:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|26
1764682460000|2025-12-02 13:34:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1764682480000|2025-12-02 13:34:40|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|171
1764682490000|2025-12-02 13:34:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|6
1764682500000|2025-12-02 13:35:00|246.72|246.64|246.72|246.59|246.72|246.64|246.72|246.59|16
1764682510000|2025-12-02 13:35:10|246.67|246.64|246.62|246.54|246.67|246.64|246.62|246.54|28
1764682520000|2025-12-02 13:35:20|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|5
1764682530000|2025-12-02 13:35:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|1
1764682540000|2025-12-02 13:35:40|246.62|246.54|246.67|246.54|246.67|246.54|246.62|246.54|100
1764682550000|2025-12-02 13:35:50||246.59||246.59||246.59||246.59|0
1764682560000|2025-12-02 13:36:00||246.54||246.59||246.59||246.54|2
1764682570000|2025-12-02 13:36:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|25
1764682580000|2025-12-02 13:36:20|246.67|246.59|246.67|246.59|246.72|246.59|246.67|246.59|1
1764682590000|2025-12-02 13:36:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|27
1764682600000|2025-12-02 13:36:40|246.67||246.67||246.67||246.67||15
1764682610000|2025-12-02 13:36:50|246.72|246.59|246.72|246.59|246.72|246.59|246.67|246.59|0
1764682620000|2025-12-02 13:37:00|246.67||246.72||246.72||246.67||0
1764682630000|2025-12-02 13:37:10|246.67||246.67||246.72||246.67||0
1764682640000|2025-12-02 13:37:20|246.72||246.72||246.72||246.72||0
1764682650000|2025-12-02 13:37:30|246.67|246.54|246.67|246.54|246.67|246.59|246.67|246.54|4
1764682660000|2025-12-02 13:37:40|246.62||246.67||246.67||246.62||0
1764682670000|2025-12-02 13:37:50|246.62||246.62||246.62||246.62||30
1764682680000|2025-12-02 13:38:00|246.67|246.59|246.67|246.59|246.67|246.59|246.62|246.59|0
1764682690000|2025-12-02 13:38:10|246.62|246.54|246.62|246.54|246.67|246.54|246.62|246.54|1
1764682700000|2025-12-02 13:38:20|246.67|246.49|246.57|246.49|246.67|246.49|246.57|246.49|226
1764682710000|2025-12-02 13:38:30|246.62|246.54|246.67|246.54|246.67|246.54|246.62|246.54|293
1764682720000|2025-12-02 13:38:40|246.62|246.59|246.72|246.64|246.72|246.64|246.62|246.59|49
1764682730000|2025-12-02 13:38:50|246.67|246.59|246.72|246.59|246.72|246.59|246.67|246.59|14
1764682740000|2025-12-02 13:39:00|246.67|246.64|246.77|246.69|246.77|246.69|246.67|246.64|56
1764682750000|2025-12-02 13:39:10|246.72|246.64|246.72|246.64|246.72|246.69|246.72|246.64|0
1764682760000|2025-12-02 13:39:20|||||||||7
1764682770000|2025-12-02 13:39:30||246.59||246.64||246.64||246.59|10
1764682790000|2025-12-02 13:39:50|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.69|18
1764682800000|2025-12-02 13:40:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|19
1764682810000|2025-12-02 13:40:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|18
1764682820000|2025-12-02 13:40:20||246.54||246.59||246.59||246.54|38
1764682840000|2025-12-02 13:40:40|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|7
1764682850000|2025-12-02 13:40:50|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.64|68
1764682860000|2025-12-02 13:41:00|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|3
1764682870000|2025-12-02 13:41:10|||||||||1
1764682890000|2025-12-02 13:41:30|246.92|246.79|246.87|246.79|246.92|246.79|246.87|246.79|45
1764682900000|2025-12-02 13:41:40|246.82|246.74|246.82|246.69|246.82|246.74|246.77|246.69|34
1764682910000|2025-12-02 13:41:50||246.74||246.74||246.74||246.74|0
1764682930000|2025-12-02 13:42:10|246.77|246.69|246.82|246.69|246.82|246.69|246.77|246.69|3
1764682940000|2025-12-02 13:42:20||246.74||246.74||246.74||246.69|0
1764682950000|2025-12-02 13:42:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|0
1764682960000|2025-12-02 13:42:40|246.82|246.74|246.82|246.74|246.82|246.74|246.77|246.74|1
1764682980000|2025-12-02 13:43:00|246.87||246.82||246.87||246.82||37
1764682990000|2025-12-02 13:43:10|246.87||246.82||246.87||246.82||0
1764683000000|2025-12-02 13:43:20|246.87||246.82||246.87||246.82||1
1764683010000|2025-12-02 13:43:30|246.87||246.82||246.87||246.82||0
1764683020000|2025-12-02 13:43:40|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.79|1
1764683030000|2025-12-02 13:43:50||246.74||246.79||246.79||246.74|5
1764683040000|2025-12-02 13:44:00||246.74||246.74||246.79||246.74|0
1764683050000|2025-12-02 13:44:10||246.79||246.79||246.79||246.79|2
1764683060000|2025-12-02 13:44:20||246.74||246.79||246.79||246.74|87
1764683070000|2025-12-02 13:44:30|||||||||5
1764683090000|2025-12-02 13:44:50|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|7
1764683100000|2025-12-02 13:45:00|246.87|246.79|246.92|246.79|246.92|246.84|246.87|246.79|164
1764683110000|2025-12-02 13:45:10|246.87|246.74|246.87|246.74|246.87|246.74|246.82|246.74|37
1764683120000|2025-12-02 13:45:20|246.82|246.79|246.87|246.79|246.87|246.79|246.82|246.74|3
1764683130000|2025-12-02 13:45:30|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|12
1764683150000|2025-12-02 13:45:50|||||||||1
1764683160000|2025-12-02 13:46:00|||||||||1
1764683190000|2025-12-02 13:46:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|9
1764683210000|2025-12-02 13:46:50|||||||||1
1764683220000|2025-12-02 13:47:00|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|23
1764683230000|2025-12-02 13:47:10|247.02|246.94|247.12|247.04|247.12|247.04|247.02|246.94|294
1764683240000|2025-12-02 13:47:20|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|27
1764683250000|2025-12-02 13:47:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|9
1764683260000|2025-12-02 13:47:40|||||||||44
1764683290000|2025-12-02 13:48:10|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|43
1764683300000|2025-12-02 13:48:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|294
1764683320000|2025-12-02 13:48:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|86
1764683330000|2025-12-02 13:48:50|247.02|246.94|247.07|246.94|247.07|246.94|247.02|246.94|0
1764683340000|2025-12-02 13:49:00|247.02|246.99|247.07|246.99|247.07|246.99|247.02|246.99|0
1764683350000|2025-12-02 13:49:10|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|16
1764683360000|2025-12-02 13:49:20|||||||||7
1764683370000|2025-12-02 13:49:30||246.94||246.94||246.94||246.94|22
1764683380000|2025-12-02 13:49:40|247.12|246.99|247.12|247.04|247.12|247.04|247.12|246.99|11
1764683390000|2025-12-02 13:49:50||246.99||247.04||247.04||246.99|4
1764683400000|2025-12-02 13:50:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|30
1764683410000|2025-12-02 13:50:10|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|9
1764683420000|2025-12-02 13:50:20||247.04||247.04||247.09||247.04|6
1764683430000|2025-12-02 13:50:30||247.09||247.09||247.09||247.04|2
1764683440000|2025-12-02 13:50:40|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|8
1764683450000|2025-12-02 13:50:50|247.12|247.09|247.12|247.04|247.12|247.09|247.12|247.04|6
1764683470000|2025-12-02 13:51:10|||||||||3
1764683490000|2025-12-02 13:51:30|||||||||2
1764683510000|2025-12-02 13:51:50||246.99||246.99||246.99||246.99|9
1764683520000|2025-12-02 13:52:00|247.07|247.04|247.12|246.99|247.12|247.04|247.07|246.99|5
1764683530000|2025-12-02 13:52:10|247.07|247.04|247.07|246.99|247.12|247.04|247.07|246.99|2
1764683540000|2025-12-02 13:52:20|247.02|246.94|247.07|246.94|247.07|246.94|247.02|246.94|47
1764683550000|2025-12-02 13:52:30|247.02||247.07||247.07||247.02||0
1764683560000|2025-12-02 13:52:40|247.02|246.99|247.07|246.99|247.07|246.99|247.02|246.99|2
1764683570000|2025-12-02 13:52:50||246.94||246.99||246.99||246.94|1
1764683580000|2025-12-02 13:53:00|247.12||247.07||247.12||247.07||31
1764683590000|2025-12-02 13:53:10|||||||||5
1764683600000|2025-12-02 13:53:20|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|0
1764683610000|2025-12-02 13:53:30||246.94||246.94||246.99||246.94|1
1764683620000|2025-12-02 13:53:40|247.02|246.99|247.02|246.94|247.02|246.99|247.02|246.94|16
1764683630000|2025-12-02 13:53:50|247.07|246.99|247.12|246.99|247.12|246.99|247.07|246.99|2
1764683640000|2025-12-02 13:54:00|247.07|247.04|247.07|246.99|247.12|247.04|247.07|246.99|0
1764683650000|2025-12-02 13:54:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|7
1764683660000|2025-12-02 13:54:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|11
1764683670000|2025-12-02 13:54:30|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|14
1764683680000|2025-12-02 13:54:40|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|55
1764683690000|2025-12-02 13:54:50|247.07|246.99|247.07|246.99|247.12|246.99|247.07|246.94|50
1764683700000|2025-12-02 13:55:00|||||||||2
1764683710000|2025-12-02 13:55:10|||||||||11
1764683720000|2025-12-02 13:55:20|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|12
1764683730000|2025-12-02 13:55:30|||||||||2
1764683740000|2025-12-02 13:55:40|||||||||4
1764683750000|2025-12-02 13:55:50|247.12|247.04|247.12|247.04|247.12|247.04|247.07|247.04|1
1764683760000|2025-12-02 13:56:00|||||||||3
1764683770000|2025-12-02 13:56:10|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|42
1764683780000|2025-12-02 13:56:20|||||||||23
1764683790000|2025-12-02 13:56:30|||||||||1
1764683800000|2025-12-02 13:56:40|247.07|246.99|247.12|246.99|247.12|247.04|247.07|246.99|16
1764683810000|2025-12-02 13:56:50|247.07||247.07||247.07||247.07||3
1764683820000|2025-12-02 13:57:00||246.94||246.99||246.99||246.94|6
1764683830000|2025-12-02 13:57:10|247.12|247.04|247.12|246.99|247.12|247.04|247.12|246.99|41
1764683840000|2025-12-02 13:57:20|247.07|246.94|246.97|246.89|247.12|246.94|246.97|246.89|47
1764683860000|2025-12-02 13:57:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|4
1764683870000|2025-12-02 13:57:50||246.89||246.89||246.94||246.89|6
1764683880000|2025-12-02 13:58:00||246.94||246.89||246.94||246.89|2
1764683890000|2025-12-02 13:58:10|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.94|2
1764683900000|2025-12-02 13:58:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|8
1764683910000|2025-12-02 13:58:30|247.02|246.94|247.02|246.89|247.02|246.94|247.02|246.89|3
1764683920000|2025-12-02 13:58:40|246.97|246.94|246.97|246.89|247.02|246.94|246.97|246.89|0
1764683930000|2025-12-02 13:58:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|3
1764683940000|2025-12-02 13:59:00|247.07||247.02||247.07||247.02||11
1764683950000|2025-12-02 13:59:10||246.89||246.94||246.94||246.89|3
1764683960000|2025-12-02 13:59:20|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|7
1764683970000|2025-12-02 13:59:30|246.97|246.89|247.02|246.89|247.02|246.94|246.97|246.89|0
1764683980000|2025-12-02 13:59:40|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.94|103
1764684000000|2025-12-02 14:00:00|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|8
1764684010000|2025-12-02 14:00:10|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|8
1764684020000|2025-12-02 14:00:20|247.02|246.94|247.02|246.94|247.02|246.99|247.02|246.94|1
1764684030000|2025-12-02 14:00:30|247.07||247.07||247.07||247.07||34
1764684040000|2025-12-02 14:00:40|247.12|246.99|247.07|246.99|247.12|247.04|247.07|246.99|29
1764684050000|2025-12-02 14:00:50|247.12||247.07||247.12||247.07||35
1764684060000|2025-12-02 14:01:00|247.12||247.07||247.12||247.07||5
1764684070000|2025-12-02 14:01:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|24
1764684080000|2025-12-02 14:01:20|247.17||247.17||247.17||247.12||2
1764684090000|2025-12-02 14:01:30|247.12|247.09|247.07|246.99|247.17|247.09|247.07|246.99|5
1764684100000|2025-12-02 14:01:40|247.12|247.04|247.12|246.99|247.12|247.04|247.12|246.99|13
1764684110000|2025-12-02 14:01:50||247.04||247.04||247.04||247.04|1
1764684120000|2025-12-02 14:02:00|||||||||2
1764684130000|2025-12-02 14:02:10|||||||||2
1764684140000|2025-12-02 14:02:20|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|43
1764684150000|2025-12-02 14:02:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|3
1764684160000|2025-12-02 14:02:40||246.94||246.99||246.99||246.94|6
1764684170000|2025-12-02 14:02:50|247.02|246.94|247.02|246.94|247.02|246.99|247.02|246.94|2
1764684190000|2025-12-02 14:03:10|||||||||2
1764684200000|2025-12-02 14:03:20|||||||||1
1764684210000|2025-12-02 14:03:30|||||||||1
1764684220000|2025-12-02 14:03:40|||||||||2
1764684230000|2025-12-02 14:03:50|247.07|246.99|247.07|246.94|247.07|246.99|247.07|246.94|2
1764684240000|2025-12-02 14:04:00|247.02||247.02||247.07||247.02||1
1764684250000|2025-12-02 14:04:10||246.89||246.89||246.94||246.89|6
1764684260000|2025-12-02 14:04:20|246.97|246.94|247.02|246.89|247.02|246.94|246.97|246.89|4
1764684270000|2025-12-02 14:04:30|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.94|1
1764684280000|2025-12-02 14:04:40|||||||||1
1764684290000|2025-12-02 14:04:50|||||||||1
1764684300000|2025-12-02 14:05:00|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|24
1764684310000|2025-12-02 14:05:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|17
1764684320000|2025-12-02 14:05:20|||||||||14
1764684330000|2025-12-02 14:05:30|247.07|246.99|247.07|246.99|247.07|247.04|247.07|246.99|32
1764684340000|2025-12-02 14:05:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|0
1764684350000|2025-12-02 14:05:50|||||||||2
1764684370000|2025-12-02 14:06:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|15
1764684380000|2025-12-02 14:06:20|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.94|31
1764684390000|2025-12-02 14:06:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|3
1764684400000|2025-12-02 14:06:40|||||||||22
1764684410000|2025-12-02 14:06:50|247.02||247.02||247.02||247.02||0
1764684420000|2025-12-02 14:07:00|246.97|246.94|247.02|246.89|247.02|246.94|246.97|246.89|3
1764684430000|2025-12-02 14:07:10|246.97|246.94|246.97|246.84|246.97|246.94|246.92|246.84|4
1764684440000|2025-12-02 14:07:20||246.89||246.89||246.89||246.89|0
1764684450000|2025-12-02 14:07:30|||||||||3
1764684460000|2025-12-02 14:07:40|246.92|246.84|246.97|246.84|246.97|246.89|246.92|246.84|36
1764684470000|2025-12-02 14:07:50|246.92||246.92||246.97||246.92||0
1764684480000|2025-12-02 14:08:00|||||||||2
1764684490000|2025-12-02 14:08:10|||||||||1
1764684500000|2025-12-02 14:08:20||246.79||246.79||246.79||246.79|2
1764684510000|2025-12-02 14:08:30|246.87||246.87||246.87||246.87||0
1764684520000|2025-12-02 14:08:40|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|35
1764684530000|2025-12-02 14:08:50|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|5
1764684540000|2025-12-02 14:09:00|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.84|8
1764684550000|2025-12-02 14:09:10|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|4
1764684560000|2025-12-02 14:09:20|||||||||1
1764684570000|2025-12-02 14:09:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|1
1764684580000|2025-12-02 14:09:40|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|2
1764684610000|2025-12-02 14:10:10|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|7
1764684620000|2025-12-02 14:10:20|246.97||246.92||246.97||246.92||5
1764684630000|2025-12-02 14:10:30|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|3
1764684640000|2025-12-02 14:10:40|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|14
1764684650000|2025-12-02 14:10:50|246.87||246.82||246.87||246.82||0
1764684660000|2025-12-02 14:11:00|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|384
1764684670000|2025-12-02 14:11:10|246.77|246.69|246.77|246.64|246.77|246.69|246.77|246.64|15
1764684680000|2025-12-02 14:11:20||246.69||246.69||246.69||246.64|1
1764684690000|2025-12-02 14:11:30|246.82||246.82||246.82||246.77||3
1764684700000|2025-12-02 14:11:40||246.74||246.74||246.74||246.74|0
1764684710000|2025-12-02 14:11:50|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|20
1764684720000|2025-12-02 14:12:00|246.92||246.87||246.92||246.87||45
1764684730000|2025-12-02 14:12:10|246.92||246.87||246.92||246.87||0
1764684750000|2025-12-02 14:12:30|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.84|0
1764684770000|2025-12-02 14:12:50||246.79||246.79||246.79||246.79|3
1764684780000|2025-12-02 14:13:00|246.87||246.92||246.92||246.87||0
1764684790000|2025-12-02 14:13:10|246.97|246.84|246.97|246.89|246.97|246.89|246.97|246.84|13
1764684800000|2025-12-02 14:13:20|247.02||247.02||247.02||246.97||17
1764684810000|2025-12-02 14:13:30|246.97|246.94|246.97|246.89|246.97|246.94|246.97|246.89|4
1764684820000|2025-12-02 14:13:40|||||||||31
1764684830000|2025-12-02 14:13:50||246.84||246.84||246.84||246.84|27
1764684840000|2025-12-02 14:14:00|246.92|246.89|246.92|246.84|246.92|246.89|246.92|246.84|4
1764684880000|2025-12-02 14:14:40|246.97|246.89|246.97|246.89|247.02|246.89|246.92|246.89|25
1764684890000|2025-12-02 14:14:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|0
1764684900000|2025-12-02 14:15:00|||||||||1
1764684920000|2025-12-02 14:15:20|||||||||1
1764684930000|2025-12-02 14:15:30|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|11
1764684940000|2025-12-02 14:15:40|247.07||247.02||247.07||247.02||11
1764684960000|2025-12-02 14:16:00|247.07|246.99|247.07|246.94|247.07|246.99|247.07|246.94|30
1764684970000|2025-12-02 14:16:10|247.02|246.99|247.02|246.94|247.07|246.99|247.02|246.94|105
1764684980000|2025-12-02 14:16:20|||||||||47
1764684990000|2025-12-02 14:16:30|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.94|5
1764685010000|2025-12-02 14:16:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|2
1764685020000|2025-12-02 14:17:00|247.07||247.02||247.07||247.02||1
1764685030000|2025-12-02 14:17:10|||||||||65
1764685040000|2025-12-02 14:17:20|||||||||8
1764685100000|2025-12-02 14:18:20|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|11
1764685120000|2025-12-02 14:18:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|12
1764685140000|2025-12-02 14:19:00|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|43
1764685150000|2025-12-02 14:19:10||246.89||246.94||246.94||246.89|25
1764685170000|2025-12-02 14:19:30|||||||||35
1764685180000|2025-12-02 14:19:40||246.89||246.94||246.94||246.89|10
1764685190000|2025-12-02 14:19:50|246.97|246.89|247.02|246.89|247.02|246.94|246.97|246.89|16
1764685200000|2025-12-02 14:20:00|246.97||246.97||247.02||246.97||0
1764685220000|2025-12-02 14:20:20||246.84||246.84||246.84||246.84|49
1764685230000|2025-12-02 14:20:30|246.92|246.79|246.87|246.79|246.92|246.79|246.87|246.79|87
1764685260000|2025-12-02 14:21:00|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|12
1764685280000|2025-12-02 14:21:20|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.79|39
1764685310000|2025-12-02 14:21:50||246.74||246.79||246.79||246.74|17
1764685320000|2025-12-02 14:22:00|||||||||57
1764685350000|2025-12-02 14:22:30|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|2
1764685370000|2025-12-02 14:22:50|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|10
1764685380000|2025-12-02 14:23:00||246.79||246.84||246.84||246.79|1520
1764685390000|2025-12-02 14:23:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|18
1764685410000|2025-12-02 14:23:30|246.92||246.87||246.92||246.87||4
1764685420000|2025-12-02 14:23:40|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|0
1764685430000|2025-12-02 14:23:50|||||||||2
1764685440000|2025-12-02 14:24:00|246.97|246.79|246.92|246.84|246.97|246.84|246.92|246.79|2
1764685450000|2025-12-02 14:24:10|||||||||7
1764685470000|2025-12-02 14:24:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|4
1764685490000|2025-12-02 14:24:50|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|48
1764685500000|2025-12-02 14:25:00|246.97||246.92||246.97||246.92||43
1764685510000|2025-12-02 14:25:10|||||||||11
1764685520000|2025-12-02 14:25:20||246.79||246.84||246.84||246.79|3
1764685530000|2025-12-02 14:25:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|10
1764685540000|2025-12-02 14:25:40|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|138
1764685550000|2025-12-02 14:25:50|247.02|246.94|247.02|246.94|247.07|246.94|247.02|246.94|0
1764685560000|2025-12-02 14:26:00|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|81
1764685570000|2025-12-02 14:26:10|||||||||13
1764685590000|2025-12-02 14:26:30|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.94|40
1764685600000|2025-12-02 14:26:40|247.02|246.94|247.07|246.94|247.07|246.94|247.02|246.94|1
1764685610000|2025-12-02 14:26:50|247.02|246.99|247.07|246.94|247.07|246.99|247.02|246.94|4
1764685620000|2025-12-02 14:27:00|247.02||247.02||247.02||247.02||0
1764685630000|2025-12-02 14:27:10|247.07||247.02||247.07||247.02||0
1764685640000|2025-12-02 14:27:20|247.07||247.07||247.07||247.02||0
1764685650000|2025-12-02 14:27:30|247.02||247.07||247.07||247.02||7
1764685660000|2025-12-02 14:27:40|247.02|246.89|246.97|246.89|247.07|246.89|246.97|246.89|126
1764685670000|2025-12-02 14:27:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|3
1764685690000|2025-12-02 14:28:10|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|54
1764685720000|2025-12-02 14:28:40|247.07||247.02||247.07||247.02||0
1764685740000|2025-12-02 14:29:00|247.07||247.02||247.07||247.02||9
1764685760000|2025-12-02 14:29:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|95
1764685780000|2025-12-02 14:29:40|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|82
1764685790000|2025-12-02 14:29:50|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|20
1764685800000|2025-12-02 14:30:00|247.12|246.99|247.12|247.04|247.12|247.04|247.12|246.99|22
1764685810000|2025-12-02 14:30:10|247.07|246.99|247.07|246.94|247.07|246.99|247.02|246.94|36
1764685820000|2025-12-02 14:30:20|247.02|246.99|247.02|246.94|247.02|246.99|247.02|246.94|31
1764685830000|2025-12-02 14:30:30|246.97|246.89|247.12|246.99|247.12|247.04|246.97|246.89|82
1764685840000|2025-12-02 14:30:40|247.07|247.04|247.12|247.04|247.12|247.04|247.07|247.04|0
1764685850000|2025-12-02 14:30:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|0
1764685860000|2025-12-02 14:31:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|24
1764685870000|2025-12-02 14:31:10|247.12|247.04|247.17|247.04|247.17|247.09|247.12|247.04|8
1764685880000|2025-12-02 14:31:20||247.09||247.09||247.09||247.04|1
1764685890000|2025-12-02 14:31:30|247.12|247.04|247.22|247.14|247.22|247.14|247.12|247.04|8
1764685900000|2025-12-02 14:31:40|247.27|247.19|247.22|247.09|247.27|247.19|247.17|247.09|54
1764685910000|2025-12-02 14:31:50|247.17|247.14|247.22|247.14|247.22|247.14|247.17|247.09|11
1764685920000|2025-12-02 14:32:00|247.27||247.27||247.27||247.27||17
1764685930000|2025-12-02 14:32:10|247.22|247.09|247.22|247.14|247.22|247.14|247.17|247.09|28
1764685940000|2025-12-02 14:32:20|247.27|247.09|247.17|247.09|247.27|247.09|247.17|247.09|7
1764685950000|2025-12-02 14:32:30|247.22||247.17||247.22||247.17||0
1764685960000|2025-12-02 14:32:40|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|15
1764685970000|2025-12-02 14:32:50||247.04||247.04||247.09||247.04|6
1764685980000|2025-12-02 14:33:00|247.22|247.09|247.22|247.09|247.22|247.09|247.17|247.09|20
1764685990000|2025-12-02 14:33:10|247.17||247.17||247.17||247.17||0
1764686000000|2025-12-02 14:33:20|||||||||2
1764686010000|2025-12-02 14:33:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|8
1764686030000|2025-12-02 14:33:50|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|31
1764686040000|2025-12-02 14:34:00|247.17|246.99|247.07|246.99|247.17|246.99|247.07|246.99|74
1764686050000|2025-12-02 14:34:10|247.02|246.94|247.02|246.94|247.07|246.99|247.02|246.94|101
1764686060000|2025-12-02 14:34:20|247.07|246.89|246.97|246.89|247.07|246.89|246.97|246.89|27
1764686070000|2025-12-02 14:34:30|247.02|246.84|246.97|246.84|247.02|246.84|246.97|246.84|6
1764686080000|2025-12-02 14:34:40|246.92|246.79|246.87|246.79|246.97|246.84|246.87|246.79|6
1764686090000|2025-12-02 14:34:50|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|0
1764686100000|2025-12-02 14:35:00|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.79|14
1764686110000|2025-12-02 14:35:10|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|19
1764686120000|2025-12-02 14:35:20||246.79||246.79||246.79||246.79|2
1764686130000|2025-12-02 14:35:30|246.87|246.84|246.92|246.84|246.97|246.84|246.87|246.79|7
1764686140000|2025-12-02 14:35:40|246.97||246.92||246.97||246.92||0
1764686150000|2025-12-02 14:35:50|246.97||246.92||246.97||246.92||4
1764686160000|2025-12-02 14:36:00|246.87|246.79|246.92|246.79|246.92|246.84|246.87|246.79|2
1764686170000|2025-12-02 14:36:10|246.87|246.84|246.87|246.79|246.87|246.84|246.87|246.79|3
1764686180000|2025-12-02 14:36:20|246.92|246.84|246.92|246.84|246.97|246.84|246.92|246.84|47
1764686200000|2025-12-02 14:36:40|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|17
1764686210000|2025-12-02 14:36:50|247.07|246.94|247.07|246.99|247.07|246.99|247.07|246.94|3
1764686220000|2025-12-02 14:37:00|247.02|246.94|246.92|246.84|247.07|246.94|246.92|246.84|44
1764686230000|2025-12-02 14:37:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.84|0
1764686240000|2025-12-02 14:37:20|247.02||246.97||247.02||246.97||19
1764686250000|2025-12-02 14:37:30|247.02||246.97||247.02||246.97||1
1764686260000|2025-12-02 14:37:40|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|4
1764686270000|2025-12-02 14:37:50|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|26
1764686280000|2025-12-02 14:38:00|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.84|8
1764686290000|2025-12-02 14:38:10|247.02|246.94|246.97|246.84|247.02|246.94|246.97|246.84|5
1764686300000|2025-12-02 14:38:20|246.92|246.89|246.92|246.84|246.92|246.89|246.92|246.84|9
1764686310000|2025-12-02 14:38:30|||||||||13
1764686320000|2025-12-02 14:38:40|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.89|9
1764686330000|2025-12-02 14:38:50|247.02|246.84|246.97|246.89|247.02|246.89|246.92|246.84|21
1764686340000|2025-12-02 14:39:00|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|10
1764686350000|2025-12-02 14:39:10|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|12
1764686360000|2025-12-02 14:39:20|246.87|246.79|246.87|246.79|246.87|246.84|246.87|246.79|13
1764686370000|2025-12-02 14:39:30|246.92||246.92||246.92||246.87||2
1764686380000|2025-12-02 14:39:40|246.87|246.74|246.82|246.74|246.92|246.74|246.82|246.74|34
1764686390000|2025-12-02 14:39:50|246.77|246.69|246.77|246.69|246.82|246.74|246.77|246.69|7
1764686400000|2025-12-02 14:40:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|10
1764686410000|2025-12-02 14:40:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|5
1764686420000|2025-12-02 14:40:20|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.59|2
1764686430000|2025-12-02 14:40:30|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|5
1764686440000|2025-12-02 14:40:40|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|3
1764686450000|2025-12-02 14:40:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.64|0
1764686460000|2025-12-02 14:41:00|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|4
1764686470000|2025-12-02 14:41:10|246.72|246.69|246.77|246.69|246.77|246.69|246.72|246.64|7
1764686480000|2025-12-02 14:41:20|246.82|246.74|246.72|246.64|246.82|246.74|246.72|246.64|78
1764686490000|2025-12-02 14:41:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|22
1764686500000|2025-12-02 14:41:40|||||||||21
1764686520000|2025-12-02 14:42:00|246.62|246.54|246.62|246.54|246.67|246.54|246.62|246.54|64
1764686530000|2025-12-02 14:42:10|246.57|246.49|246.57|246.49|246.62|246.54|246.57|246.49|41
1764686540000|2025-12-02 14:42:20|||||||||109
1764686550000|2025-12-02 14:42:30|246.62|246.54|246.62|246.54|246.62|246.54|246.57|246.54|41
1764686560000|2025-12-02 14:42:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|0
1764686570000|2025-12-02 14:42:50|246.62|246.54|246.67|246.59|246.67|246.59|246.62|246.54|43
1764686580000|2025-12-02 14:43:00|246.62|246.54|246.62|246.54|246.67|246.59|246.62|246.54|2
1764686590000|2025-12-02 14:43:10|||||||||25
1764686600000|2025-12-02 14:43:20||246.49||246.54||246.54||246.49|5
1764686610000|2025-12-02 14:43:30|246.67|246.49|246.62|246.54|246.67|246.54|246.62|246.49|12
1764686620000|2025-12-02 14:43:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|2
1764686640000|2025-12-02 14:44:00|246.62|246.54|246.67|246.59|246.67|246.59|246.62|246.54|65
1764686650000|2025-12-02 14:44:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|3
1764686660000|2025-12-02 14:44:20|246.77|246.69|246.77|246.69|246.82|246.69|246.77|246.69|20
1764686670000|2025-12-02 14:44:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|7
1764686680000|2025-12-02 14:44:40|246.87|246.79|246.87|246.74|246.87|246.79|246.87|246.74|4
1764686690000|2025-12-02 14:44:50|246.82|246.79|246.82|246.74|246.82|246.79|246.82|246.69|8
1764686700000|2025-12-02 14:45:00|246.87|246.69|246.82|246.74|246.87|246.74|246.82|246.69|4
1764686710000|2025-12-02 14:45:10||246.69||246.69||246.74||246.69|5
1764686720000|2025-12-02 14:45:20||246.74||246.74||246.74||246.69|0
1764686730000|2025-12-02 14:45:30|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|9
1764686740000|2025-12-02 14:45:40|246.92||246.92||246.92||246.92||15
1764686750000|2025-12-02 14:45:50|246.87|246.84|246.92|246.84|246.92|246.84|246.87|246.84|20
1764686760000|2025-12-02 14:46:00|246.87|246.79|246.82|246.69|246.87|246.79|246.77|246.69|113
1764686770000|2025-12-02 14:46:10|246.77|246.74|246.87|246.79|246.92|246.79|246.77|246.74|46
1764686780000|2025-12-02 14:46:20|246.92|246.84|246.97|246.84|246.97|246.89|246.92|246.84|9
1764686790000|2025-12-02 14:46:30|246.92|246.89|246.97|246.84|246.97|246.89|246.92|246.84|2
1764686800000|2025-12-02 14:46:40|246.92|246.89|246.87|246.79|246.92|246.89|246.87|246.79|9
1764686810000|2025-12-02 14:46:50|246.92|246.84|246.92|246.79|246.92|246.84|246.87|246.79|4
1764686820000|2025-12-02 14:47:00|246.87|246.84|246.92|246.84|246.97|246.89|246.87|246.84|39
1764686830000|2025-12-02 14:47:10|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|28
1764686840000|2025-12-02 14:47:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|22
1764686850000|2025-12-02 14:47:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|24
1764686860000|2025-12-02 14:47:40|247.07||247.02||247.07||247.02||16
1764686870000|2025-12-02 14:47:50|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.94|477
1764686880000|2025-12-02 14:48:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|49
1764686890000|2025-12-02 14:48:10|247.12|247.04|247.12|247.04|247.12|247.04|247.07|246.99|2
1764686900000|2025-12-02 14:48:20|||||||||15
1764686910000|2025-12-02 14:48:30|247.17|246.99|247.12|247.04|247.17|247.04|247.07|246.99|6
1764686920000|2025-12-02 14:48:40|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|31
1764686930000|2025-12-02 14:48:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|57
1764686940000|2025-12-02 14:49:00|247.07||247.02||247.07||247.02||8
1764686950000|2025-12-02 14:49:10|||||||||88
1764686960000|2025-12-02 14:49:20||246.89||246.94||246.94||246.89|35
1764686970000|2025-12-02 14:49:30|246.97|246.89|247.02|246.89|247.02|246.94|246.97|246.89|34
1764686980000|2025-12-02 14:49:40|246.97|246.94|246.97|246.89|247.02|246.94|246.97|246.89|10
1764686990000|2025-12-02 14:49:50|247.02|246.84|246.92|246.84|247.02|246.84|246.92|246.84|57
1764687000000|2025-12-02 14:50:00|246.97||246.97||246.97||246.92||19
1764687010000|2025-12-02 14:50:10|246.92|246.79|246.92|246.79|246.92|246.79|246.92|246.79|0
1764687020000|2025-12-02 14:50:20|246.97|246.84|247.02|246.89|247.02|246.89|246.97|246.79|24
1764687030000|2025-12-02 14:50:30|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.89|21
1764687040000|2025-12-02 14:50:40|247.07|246.89|247.07|246.94|247.07|246.99|247.07|246.89|3
1764687050000|2025-12-02 14:50:50||246.99||246.99||246.99||246.99|0
1764687060000|2025-12-02 14:51:00|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|3
1764687070000|2025-12-02 14:51:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|1
1764687080000|2025-12-02 14:51:20|247.02||246.97||247.02||246.97||22
1764687090000|2025-12-02 14:51:30|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|5
1764687100000|2025-12-02 14:51:40|||||||||8
1764687110000|2025-12-02 14:51:50|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|11
1764687120000|2025-12-02 14:52:00||246.84||246.84||246.89||246.84|56
1764687130000|2025-12-02 14:52:10|246.92|246.89|246.97|246.84|246.97|246.89|246.92|246.84|19
1764687140000|2025-12-02 14:52:20|246.92||246.92||246.92||246.92||0
1764687150000|2025-12-02 14:52:30|246.97|246.89|247.02|246.89|247.02|246.89|246.97|246.89|59
1764687160000|2025-12-02 14:52:40|246.97||246.97||247.02||246.97||4
1764687170000|2025-12-02 14:52:50|247.02||247.02||247.02||246.97||8
1764687180000|2025-12-02 14:53:00|246.97|246.84|246.87|246.79|246.97|246.84|246.87|246.79|39
1764687190000|2025-12-02 14:53:10|246.92|246.84|246.92|246.79|246.92|246.84|246.87|246.79|10
1764687200000|2025-12-02 14:53:20|246.87|246.84|246.92|246.79|246.92|246.84|246.87|246.79|0
1764687210000|2025-12-02 14:53:30||246.84||246.84||246.84||246.84|0
1764687220000|2025-12-02 14:53:40||246.79||246.84||246.84||246.79|14
1764687230000|2025-12-02 14:53:50||246.79||246.79||246.79||246.79|4
1764687240000|2025-12-02 14:54:00|246.87|246.74|246.92|246.84|246.92|246.84|246.87|246.74|107
1764687250000|2025-12-02 14:54:10|246.87|246.79|246.92|246.79|246.92|246.84|246.87|246.79|0
1764687260000|2025-12-02 14:54:20|246.87|246.74|246.87|246.79|246.92|246.79|246.87|246.74|7
1764687270000|2025-12-02 14:54:30|246.92|246.74|246.87|246.79|246.92|246.79|246.87|246.74|10
1764687290000|2025-12-02 14:54:50|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1764687300000|2025-12-02 14:55:00|246.87|246.79|246.92|246.84|246.97|246.84|246.87|246.79|26
1764687310000|2025-12-02 14:55:10|246.97|246.89|246.97|246.84|246.97|246.89|246.92|246.84|10
1764687320000|2025-12-02 14:55:20|246.92|246.89|246.92|246.84|246.92|246.89|246.92|246.84|2
1764687330000|2025-12-02 14:55:30|246.97||246.92||246.97||246.92||6
1764687340000|2025-12-02 14:55:40|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|5
1764687350000|2025-12-02 14:55:50|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|13
1764687360000|2025-12-02 14:56:00|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|12
1764687370000|2025-12-02 14:56:10|247.02||246.97||247.02||246.97||1
1764687380000|2025-12-02 14:56:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|4
1764687390000|2025-12-02 14:56:30|247.07|246.99|247.07|246.94|247.07|246.99|247.02|246.94|17
1764687400000|2025-12-02 14:56:40|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|279
1764687410000|2025-12-02 14:56:50|247.12|247.04|247.12|247.04|247.17|247.09|247.12|247.04|4
1764687430000|2025-12-02 14:57:10|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|5
1764687440000|2025-12-02 14:57:20|247.12||247.12||247.12||247.12||2
1764687450000|2025-12-02 14:57:30|247.17|246.99|247.17|247.04|247.17|247.04|247.12|246.99|3
1764687460000|2025-12-02 14:57:40|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.04|9
1764687470000|2025-12-02 14:57:50|247.12|247.04|247.12|247.04|247.17|247.09|247.12|247.04|30
1764687480000|2025-12-02 14:58:00|||||||||30
1764687500000|2025-12-02 14:58:20|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|14
1764687510000|2025-12-02 14:58:30||247.09||247.09||247.09||247.09|11
1764687520000|2025-12-02 14:58:40|247.22||247.17||247.22||247.17||8
1764687530000|2025-12-02 14:58:50|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|47
1764687540000|2025-12-02 14:59:00|247.17||247.17||247.17||247.12||0
1764687550000|2025-12-02 14:59:10|247.12||247.12||247.17||247.12||0
1764687560000|2025-12-02 14:59:20|247.17||247.12||247.17||247.12||68
1764687570000|2025-12-02 14:59:30|||||||||10
1764687590000|2025-12-02 14:59:50||246.99||247.04||247.04||246.99|44
1764687600000|2025-12-02 15:00:00|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|4
1764687610000|2025-12-02 15:00:10|247.12|247.09|247.12|247.04|247.12|247.09|247.12|247.04|0
1764687620000|2025-12-02 15:00:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|0
1764687630000|2025-12-02 15:00:30|247.12|247.04|247.12|247.04|247.12|247.04|247.07|247.04|31
1764687640000|2025-12-02 15:00:40|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.09|0
1764687660000|2025-12-02 15:01:00|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|20
1764687670000|2025-12-02 15:01:10|247.27||247.27||247.27||247.22||0
1764687680000|2025-12-02 15:01:20|247.22||247.22||247.22||247.22||2
1764687690000|2025-12-02 15:01:30|247.27|247.09|247.27|247.19|247.27|247.19|247.27|247.09|18
1764687700000|2025-12-02 15:01:40|247.32|247.24|247.32|247.19|247.32|247.24|247.32|247.19|28
1764687710000|2025-12-02 15:01:50||247.24||247.24||247.24||247.24|0
1764687720000|2025-12-02 15:02:00|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|5
1764687730000|2025-12-02 15:02:10|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|3
1764687740000|2025-12-02 15:02:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|15
1764687760000|2025-12-02 15:02:40|||||||||100
1764687770000|2025-12-02 15:02:50|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.19|149
1764687780000|2025-12-02 15:03:00|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|22
1764687790000|2025-12-02 15:03:10|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|94
1764687800000|2025-12-02 15:03:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|64
1764687810000|2025-12-02 15:03:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|79
1764687820000|2025-12-02 15:03:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|33
1764687840000|2025-12-02 15:04:00|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|2
1764687860000|2025-12-02 15:04:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|6
1764687890000|2025-12-02 15:04:50|||||||||1
1764687900000|2025-12-02 15:05:00|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|9
1764687910000|2025-12-02 15:05:10|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|4
1764687920000|2025-12-02 15:05:20|||||||||1
1764687930000|2025-12-02 15:05:30|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|50
1764687940000|2025-12-02 15:05:40|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|28
1764687950000|2025-12-02 15:05:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|4
1764687960000|2025-12-02 15:06:00|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|320
1764687970000|2025-12-02 15:06:10|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|45
1764687980000|2025-12-02 15:06:20|247.37|247.39|247.42|247.34|247.47|247.39|247.32|247.34|254
1764687990000|2025-12-02 15:06:30|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|8
1764688000000|2025-12-02 15:06:40|247.42|247.34|247.32|247.24|247.42|247.34|247.32|247.24|10
1764688010000|2025-12-02 15:06:50||247.19||247.19||247.24||247.19|5
1764688020000|2025-12-02 15:07:00|247.27|247.24|247.22|247.14|247.27|247.24|247.22|247.14|10
1764688030000|2025-12-02 15:07:10|247.27|247.09|247.22|247.14|247.27|247.14|247.17|247.04|37
1764688040000|2025-12-02 15:07:20||247.09||247.14||247.14||247.09|9
1764688050000|2025-12-02 15:07:30|||||||||2
1764688060000|2025-12-02 15:07:40||247.09||247.14||247.14||247.09|10
1764688070000|2025-12-02 15:07:50|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|33
1764688080000|2025-12-02 15:08:00|247.17|247.09|247.17|247.09|247.22|247.14|247.17|247.09|45
1764688090000|2025-12-02 15:08:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|82
1764688100000|2025-12-02 15:08:20|247.17|247.09|247.22|247.09|247.22|247.09|247.17|247.09|41
1764688110000|2025-12-02 15:08:30|247.17|247.14|247.22|247.14|247.22|247.14|247.17|247.09|32
1764688120000|2025-12-02 15:08:40|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|118
1764688130000|2025-12-02 15:08:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|10
1764688140000|2025-12-02 15:09:00|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|2
1764688150000|2025-12-02 15:09:10|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|427
1764688160000|2025-12-02 15:09:20|247.22|247.14|247.22|247.14|247.22|247.19|247.22|247.14|8
1764688170000|2025-12-02 15:09:30|247.17|247.09|247.17|247.09|247.17|247.14|247.17|247.09|101
1764688180000|2025-12-02 15:09:40|247.22|247.04|247.17|247.09|247.22|247.09|247.17|247.04|29
1764688190000|2025-12-02 15:09:50|247.22||247.17||247.22||247.17||24
1764688200000|2025-12-02 15:10:00|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.94|118
1764688210000|2025-12-02 15:10:10|||||||||1
1764688220000|2025-12-02 15:10:20|247.12|246.94|246.97|246.89|247.12|246.99|246.97|246.89|37
1764688230000|2025-12-02 15:10:30|246.92|246.84|246.97|246.89|246.97|246.89|246.87|246.79|207
1764688240000|2025-12-02 15:10:40|246.92|246.84|246.97|246.89|247.02|246.89|246.92|246.84|25
1764688250000|2025-12-02 15:10:50|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|112
1764688260000|2025-12-02 15:11:00|247.02|246.94|247.02|246.94|247.02|246.99|247.02|246.94|23
1764688270000|2025-12-02 15:11:10|246.97|246.84|246.97|246.89|246.97|246.89|246.92|246.84|18
1764688280000|2025-12-02 15:11:20|246.92|246.84|247.02|246.94|247.07|246.99|246.92|246.84|11
1764688290000|2025-12-02 15:11:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|5
1764688300000|2025-12-02 15:11:40||246.84||246.84||246.89||246.84|21
1764688310000|2025-12-02 15:11:50||246.89||246.89||246.89||246.84|223
1764688320000|2025-12-02 15:12:00|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|3
1764688330000|2025-12-02 15:12:10|247.02|246.84|247.02|246.89|247.02|246.94|246.97|246.84|2
1764688340000|2025-12-02 15:12:20|247.07|246.94|247.07|246.99|247.12|247.04|247.07|246.94|107
1764688350000|2025-12-02 15:12:30|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|52
1764688360000|2025-12-02 15:12:40|247.12|247.04|247.12|247.04|247.12|247.04|247.07|247.04|0
1764688370000|2025-12-02 15:12:50|247.17||247.17||247.17||247.12||0
1764688380000|2025-12-02 15:13:00|247.12|247.09|247.12|246.99|247.17|247.09|247.12|246.99|2
1764688390000|2025-12-02 15:13:10|247.07||247.07||247.12||247.07||0
1764688400000|2025-12-02 15:13:20|247.12||247.07||247.12||247.07||0
1764688410000|2025-12-02 15:13:30|247.02|246.94|247.02|246.94|247.02|246.99|247.02|246.94|32
1764688420000|2025-12-02 15:13:40|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.89|56
1764688430000|2025-12-02 15:13:50|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|11
1764688440000|2025-12-02 15:14:00|247.02|246.94|247.02|246.89|247.02|246.94|246.97|246.89|72
1764688450000|2025-12-02 15:14:10|247.07|246.94|247.02|246.94|247.07|246.94|247.02|246.89|0
1764688460000|2025-12-02 15:14:20|247.07|246.89|247.07|246.94|247.07|246.94|247.07|246.89|1
1764688470000|2025-12-02 15:14:30|247.02|246.99|247.02|246.94|247.07|246.99|247.02|246.94|25
1764688480000|2025-12-02 15:14:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|0
1764688500000|2025-12-02 15:15:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|25
1764688510000|2025-12-02 15:15:10|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.09|9
1764688520000|2025-12-02 15:15:20|||||||||1
1764688530000|2025-12-02 15:15:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|55
1764688540000|2025-12-02 15:15:40|247.17|247.09|247.17|247.09|247.17|247.14|247.17|247.09|7
1764688550000|2025-12-02 15:15:50|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.14|1
1764688560000|2025-12-02 15:16:00|247.27||247.22||247.27||247.22||6
1764688570000|2025-12-02 15:16:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.09|190
1764688590000|2025-12-02 15:16:30|247.27|247.09|247.27|247.14|247.27|247.14|247.22|247.09|8
1764688600000|2025-12-02 15:16:40|247.22|247.19|247.27|247.19|247.27|247.19|247.22|247.14|1
1764688610000|2025-12-02 15:16:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|1
1764688620000|2025-12-02 15:17:00|247.27|247.09|247.17|247.09|247.27|247.09|247.17|247.09|25
1764688630000|2025-12-02 15:17:10|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|2
1764688640000|2025-12-02 15:17:20|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|2
1764688650000|2025-12-02 15:17:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|0
1764688660000|2025-12-02 15:17:40|||||||||1
1764688670000|2025-12-02 15:17:50|||||||||5
1764688680000|2025-12-02 15:18:00|||||||||37
1764688690000|2025-12-02 15:18:10||247.14||247.19||247.19||247.14|29
1764688700000|2025-12-02 15:18:20|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|5
1764688710000|2025-12-02 15:18:30|247.22||247.22||247.22||247.17||0
1764688720000|2025-12-02 15:18:40|247.27|247.14|247.27|247.14|247.27|247.14|247.27|247.14|0
1764688730000|2025-12-02 15:18:50|247.22|247.19|247.27|247.14|247.27|247.19|247.22|247.14|2
1764688740000|2025-12-02 15:19:00||247.19||247.19||247.19||247.19|1
1764688750000|2025-12-02 15:19:10|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|4
1764688760000|2025-12-02 15:19:20|||||||||2
1764688770000|2025-12-02 15:19:30|247.27|247.19|247.17|247.09|247.27|247.19|247.17|247.09|8
1764688780000|2025-12-02 15:19:40|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.14|0
1764688790000|2025-12-02 15:19:50||247.09||247.14||247.14||247.09|2
1764688800000|2025-12-02 15:20:00|247.17|247.09|247.12|247.04|247.17|247.09|247.07|246.99|54
1764688810000|2025-12-02 15:20:10|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|3
1764688820000|2025-12-02 15:20:20|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|18
1764688830000|2025-12-02 15:20:30|247.07|246.99|247.12|246.99|247.12|246.99|247.07|246.99|6
1764688840000|2025-12-02 15:20:40|247.07||247.07||247.07||247.07||1
1764688850000|2025-12-02 15:20:50|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|39
1764688860000|2025-12-02 15:21:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|25
1764688870000|2025-12-02 15:21:10|247.07|246.99|247.12|246.99|247.12|246.99|247.07|246.99|1
1764688880000|2025-12-02 15:21:20|247.07||247.07||247.07||247.07||0
1764688890000|2025-12-02 15:21:30|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|11
1764688910000|2025-12-02 15:21:50|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|2
1764688920000|2025-12-02 15:22:00|247.02|246.94|247.12|247.04|247.12|247.04|247.02|246.94|9
1764688930000|2025-12-02 15:22:10|247.07|246.99|247.07|246.99|247.12|246.99|247.07|246.99|0
1764688940000|2025-12-02 15:22:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|5
1764688960000|2025-12-02 15:22:40|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|6
1764688970000|2025-12-02 15:22:50|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|7
1764688990000|2025-12-02 15:23:10|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|24
1764689010000|2025-12-02 15:23:30|||||||||6
1764689020000|2025-12-02 15:23:40|247.17|247.09|247.17|247.09|247.22|247.14|247.17|247.09|7
1764689030000|2025-12-02 15:23:50|||||||||2
1764689040000|2025-12-02 15:24:00|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|14
1764689060000|2025-12-02 15:24:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|36
1764689070000|2025-12-02 15:24:30|||||||||1
1764689080000|2025-12-02 15:24:40|||||||||3
1764689090000|2025-12-02 15:24:50|||||||||1
1764689100000|2025-12-02 15:25:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|37
1764689110000|2025-12-02 15:25:10|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|55
1764689120000|2025-12-02 15:25:20||247.04||247.04||247.04||247.04|4
1764689130000|2025-12-02 15:25:30|247.12|247.09|247.17|247.09|247.17|247.09|247.12|247.09|4
1764689140000|2025-12-02 15:25:40|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|3
1764689150000|2025-12-02 15:25:50|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|15
1764689160000|2025-12-02 15:26:00|247.07|246.99|247.12|246.99|247.12|247.04|247.07|246.99|66
1764689170000|2025-12-02 15:26:10||247.04||247.04||247.04||247.04|0
1764689180000|2025-12-02 15:26:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|6
1764689200000|2025-12-02 15:26:40|||||||||3
1764689220000|2025-12-02 15:27:00|247.12||247.07||247.12||247.07||15
1764689230000|2025-12-02 15:27:10|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|33
1764689240000|2025-12-02 15:27:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|5
1764689250000|2025-12-02 15:27:30|||||||||13
1764689260000|2025-12-02 15:27:40||246.99||247.04||247.04||246.99|6
1764689280000|2025-12-02 15:28:00|||||||||1
1764689290000|2025-12-02 15:28:10|247.07|246.99|247.07|246.99|247.07|247.04|247.07|246.99|3
1764689300000|2025-12-02 15:28:20|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|82
1764689310000|2025-12-02 15:28:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|3
1764689320000|2025-12-02 15:28:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|60
1764689330000|2025-12-02 15:28:50|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|9
1764689340000|2025-12-02 15:29:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|57
1764689360000|2025-12-02 15:29:20||246.94||246.94||246.94||246.94|23
1764689370000|2025-12-02 15:29:30||246.99||246.99||246.99||246.99|1
1764689380000|2025-12-02 15:29:40|247.12||247.07||247.12||247.07||4
1764689390000|2025-12-02 15:29:50|247.12||247.07||247.12||247.07||7
1764689400000|2025-12-02 15:30:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|30
1764689410000|2025-12-02 15:30:10|247.02|246.94|247.02|246.94|247.07|246.99|247.02|246.94|39
1764689420000|2025-12-02 15:30:20|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|18
1764689430000|2025-12-02 15:30:30|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|7
1764689440000|2025-12-02 15:30:40|247.12|247.04|247.17|247.04|247.17|247.09|247.12|247.04|7
1764689450000|2025-12-02 15:30:50|247.12|247.09|247.12|247.04|247.17|247.09|247.12|247.04|21
1764689460000|2025-12-02 15:31:00||246.99||247.04||247.04||246.99|10
1764689470000|2025-12-02 15:31:10||246.99||247.04||247.04||246.99|0
1764689480000|2025-12-02 15:31:20|||||||||5
1764689490000|2025-12-02 15:31:30|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|26
1764689500000|2025-12-02 15:31:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|44
1764689510000|2025-12-02 15:31:50|||||||||1
1764689520000|2025-12-02 15:32:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|4
1764689530000|2025-12-02 15:32:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|31
1764689540000|2025-12-02 15:32:20|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|16
1764689560000|2025-12-02 15:32:40|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|7
1764689570000|2025-12-02 15:32:50|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|1
1764689580000|2025-12-02 15:33:00|247.02|246.94|246.97|246.89|247.07|246.99|246.97|246.89|99
1764689590000|2025-12-02 15:33:10|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|31
1764689600000|2025-12-02 15:33:20|||||||||1
1764689610000|2025-12-02 15:33:30|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|151
1764689620000|2025-12-02 15:33:40|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|2
1764689630000|2025-12-02 15:33:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|9
1764689640000|2025-12-02 15:34:00|246.82|246.74|246.82|246.74|246.87|246.79|246.82|246.74|129
1764689650000|2025-12-02 15:34:10|246.87|246.79|246.92|246.84|246.97|246.89|246.87|246.79|17
1764689660000|2025-12-02 15:34:20|246.97|246.89|246.97|246.84|246.97|246.89|246.92|246.84|3
1764689670000|2025-12-02 15:34:30|246.92|246.89|246.92|246.84|246.97|246.89|246.92|246.84|3
1764689680000|2025-12-02 15:34:40|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|17
1764689690000|2025-12-02 15:34:50|246.92|246.84|246.97|246.84|246.97|246.89|246.92|246.84|1
1764689700000|2025-12-02 15:35:00|246.92|246.89|246.97|246.84|246.97|246.89|246.92|246.84|12
1764689710000|2025-12-02 15:35:10|246.92|246.89|247.02|246.94|247.02|246.94|246.92|246.89|31
1764689720000|2025-12-02 15:35:20||246.89||246.94||246.94||246.89|1
1764689730000|2025-12-02 15:35:30|||||||||1
1764689740000|2025-12-02 15:35:40|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|15
1764689750000|2025-12-02 15:35:50|246.97|246.89|246.97|246.89|246.97|246.94|246.97|246.89|42
1764689770000|2025-12-02 15:36:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|58
1764689780000|2025-12-02 15:36:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|2
1764689790000|2025-12-02 15:36:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|2
1764689800000|2025-12-02 15:36:40|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|2
1764689810000|2025-12-02 15:36:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.89|4
1764689820000|2025-12-02 15:37:00|247.07|246.89|247.07|246.99|247.07|246.99|247.02|246.89|71
1764689840000|2025-12-02 15:37:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|24
1764689850000|2025-12-02 15:37:30|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.99|6
1764689860000|2025-12-02 15:37:40|247.02|246.94|247.07|246.94|247.07|246.94|247.02|246.94|3
1764689870000|2025-12-02 15:37:50||246.99||246.99||246.99||246.94|9
1764689880000|2025-12-02 15:38:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|20
1764689890000|2025-12-02 15:38:10|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|3
1764689900000|2025-12-02 15:38:20|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|18
1764689910000|2025-12-02 15:38:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|73
1764689920000|2025-12-02 15:38:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|12
1764689930000|2025-12-02 15:38:50|||||||||1
1764689940000|2025-12-02 15:39:00|247.22|247.04|247.12|247.04|247.22|247.04|247.12|247.04|40
1764689950000|2025-12-02 15:39:10|||||||||1
1764689960000|2025-12-02 15:39:20|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|38
1764689970000|2025-12-02 15:39:30|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|9
1764689980000|2025-12-02 15:39:40|||||||||1
1764689990000|2025-12-02 15:39:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|8
1764690000000|2025-12-02 15:40:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|7
1764690010000|2025-12-02 15:40:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.14|58
1764690020000|2025-12-02 15:40:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|31
1764690040000|2025-12-02 15:40:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|5
1764690050000|2025-12-02 15:40:50|||||||||1
1764690060000|2025-12-02 15:41:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|17
1764690070000|2025-12-02 15:41:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|18
1764690080000|2025-12-02 15:41:20|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.29|11
1764690090000|2025-12-02 15:41:30|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|4
1764690100000|2025-12-02 15:41:40|||||||||25
1764690110000|2025-12-02 15:41:50|247.47||247.42||247.47||247.42||8
1764690120000|2025-12-02 15:42:00|247.47|247.39|247.47|247.39|247.47|247.39|247.42|247.34|4
1764690130000|2025-12-02 15:42:10|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|3
1764690140000|2025-12-02 15:42:20||247.34||247.34||247.39||247.34|0
1764690150000|2025-12-02 15:42:30||247.39||247.39||247.39||247.39|0
1764690160000|2025-12-02 15:42:40|247.52||247.47||247.52||247.47||36
1764690170000|2025-12-02 15:42:50|247.52||247.47||247.52||247.47||1
1764690180000|2025-12-02 15:43:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|2
1764690200000|2025-12-02 15:43:20|||||||||1
1764690220000|2025-12-02 15:43:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|26
1764690230000|2025-12-02 15:43:50|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|2
1764690250000|2025-12-02 15:44:10||247.39||247.44||247.44||247.39|86
1764690260000|2025-12-02 15:44:20|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|7
1764690270000|2025-12-02 15:44:30|||||||||9
1764690280000|2025-12-02 15:44:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|5
1764690300000|2025-12-02 15:45:00|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|4
1764690310000|2025-12-02 15:45:10|||||||||1
1764690320000|2025-12-02 15:45:20|247.57||247.57||247.57||247.57||1
1764690330000|2025-12-02 15:45:30|247.52|247.49|247.52|247.44|247.52|247.49|247.52|247.44|16
1764690340000|2025-12-02 15:45:40|247.57||247.52||247.57||247.52||1
1764690350000|2025-12-02 15:45:50|247.57||247.52||247.57||247.52||4
1764690380000|2025-12-02 15:46:20|||||||||2
1764690410000|2025-12-02 15:46:50|||||||||1
1764690430000|2025-12-02 15:47:10|||||||||3
1764690440000|2025-12-02 15:47:20|||||||||1
1764690450000|2025-12-02 15:47:30|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|36
1764690460000|2025-12-02 15:47:40|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|21
1764690470000|2025-12-02 15:47:50|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|3
1764690480000|2025-12-02 15:48:00|||||||||6
1764690490000|2025-12-02 15:48:10|||||||||4
1764690500000|2025-12-02 15:48:20|||||||||1
1764690510000|2025-12-02 15:48:30|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.44|8
1764690520000|2025-12-02 15:48:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|1
1764690530000|2025-12-02 15:48:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|5
1764690540000|2025-12-02 15:49:00|247.52|247.44|247.52|247.44|247.52|247.44|247.47|247.39|12
1764690560000|2025-12-02 15:49:20|||||||||4
1764690590000|2025-12-02 15:49:50|||||||||1
1764690600000|2025-12-02 15:50:00|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.44|73
1764690650000|2025-12-02 15:50:50|||||||||1
1764690660000|2025-12-02 15:51:00|||||||||3
1764690680000|2025-12-02 15:51:20|||||||||1
1764690690000|2025-12-02 15:51:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|10
1764690700000|2025-12-02 15:51:40|247.57|247.49|247.57|247.49|247.62|247.49|247.57|247.49|62
1764690710000|2025-12-02 15:51:50|247.62||247.62||247.62||247.62||1
1764690720000|2025-12-02 15:52:00|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.54|9
1764690730000|2025-12-02 15:52:10|247.57|247.49|247.57|247.49|247.62|247.54|247.57|247.49|24
1764690740000|2025-12-02 15:52:20|247.62||247.57||247.62||247.57||0
1764690760000|2025-12-02 15:52:40|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|6
1764690770000|2025-12-02 15:52:50|247.62||247.57||247.62||247.57||0
1764690780000|2025-12-02 15:53:00|247.62||247.62||247.62||247.57||13
1764690790000|2025-12-02 15:53:10|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.49|1
1764690810000|2025-12-02 15:53:30|||||||||12
1764690840000|2025-12-02 15:54:00||247.49||247.49||247.49||247.49|3
1764690850000|2025-12-02 15:54:10||247.54||247.54||247.54||247.49|3
1764690860000|2025-12-02 15:54:20||247.49||247.49||247.49||247.49|10
1764690870000|2025-12-02 15:54:30|247.57|247.54|247.57|247.49|247.57|247.54|247.57|247.49|1
1764690880000|2025-12-02 15:54:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|2
1764690890000|2025-12-02 15:54:50||247.49||247.49||247.54||247.49|8
1764690900000|2025-12-02 15:55:00||247.54||247.54||247.54||247.54|4
1764690920000|2025-12-02 15:55:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|4
1764690930000|2025-12-02 15:55:30|||||||||1
1764690960000|2025-12-02 15:56:00|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|54
1764690970000|2025-12-02 15:56:10||247.59||247.59||247.59||247.59|79
1764690980000|2025-12-02 15:56:20|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|3
1764691000000|2025-12-02 15:56:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|9
1764691010000|2025-12-02 15:56:50|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|8
1764691020000|2025-12-02 15:57:00|247.62||247.62||247.62||247.62||0
1764691040000|2025-12-02 15:57:20|||||||||1
1764691050000|2025-12-02 15:57:30|||||||||3
1764691060000|2025-12-02 15:57:40|247.67|247.59|247.62|247.49|247.67|247.59|247.62|247.49|46
1764691070000|2025-12-02 15:57:50|247.57|247.54|247.57|247.49|247.62|247.54|247.57|247.49|3
1764691090000|2025-12-02 15:58:10|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|17
1764691110000|2025-12-02 15:58:30|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.54|0
1764691120000|2025-12-02 15:58:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|4
1764691130000|2025-12-02 15:58:50|||||||||1
1764691150000|2025-12-02 15:59:10|247.72||247.67||247.72||247.67||6
1764691160000|2025-12-02 15:59:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|11
1764691170000|2025-12-02 15:59:30|||||||||42
1764691180000|2025-12-02 15:59:40|||||||||38
1764691190000|2025-12-02 15:59:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|15
1764691200000|2025-12-02 16:00:00|247.72|247.64|247.77|247.69|247.77|247.69|247.67|247.59|367
1764691220000|2025-12-02 16:00:20|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|88
1764691230000|2025-12-02 16:00:30|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|18
1764691240000|2025-12-02 16:00:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|56
1764691250000|2025-12-02 16:00:50|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|121
1764691260000|2025-12-02 16:01:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|57
1764691270000|2025-12-02 16:01:10|247.72|247.64|247.77|247.64|247.77|247.64|247.72|247.64|28
1764691280000|2025-12-02 16:01:20||247.69||247.69||247.69||247.69|0
1764691290000|2025-12-02 16:01:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|5
1764691310000|2025-12-02 16:01:50|247.77||247.72||247.77||247.72||11
1764691330000|2025-12-02 16:02:10|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|37
1764691350000|2025-12-02 16:02:30|247.77|247.69|247.77|247.64|247.77|247.69|247.72|247.64|11
1764691360000|2025-12-02 16:02:40|247.72||247.72||247.77||247.72||0
1764691380000|2025-12-02 16:03:00|247.77|247.59|247.67|247.59|247.77|247.59|247.67|247.59|44
1764691390000|2025-12-02 16:03:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1764691420000|2025-12-02 16:03:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|2
1764691440000|2025-12-02 16:04:00|||||||||1
1764691480000|2025-12-02 16:04:40|247.72||247.72||247.72||247.72||69
1764691490000|2025-12-02 16:04:50|247.77|247.64|247.72|247.64|247.77|247.64|247.72|247.64|9
1764691500000|2025-12-02 16:05:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|41
1764691510000|2025-12-02 16:05:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|12
1764691540000|2025-12-02 16:05:40|247.67|247.59|247.67|247.59|247.72|247.64|247.67|247.59|20
1764691550000|2025-12-02 16:05:50|247.72|247.64|247.72|247.64|247.77|247.69|247.72|247.64|394
1764691560000|2025-12-02 16:06:00|||||||||21
1764691570000|2025-12-02 16:06:10|||||||||18
1764691580000|2025-12-02 16:06:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|10
1764691600000|2025-12-02 16:06:40|247.72|247.64|247.77|247.64|247.77|247.64|247.72|247.64|136
1764691610000|2025-12-02 16:06:50|247.72|247.69|247.77|247.69|247.77|247.69|247.72|247.69|7
1764691620000|2025-12-02 16:07:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|2
1764691630000|2025-12-02 16:07:10|||||||||25
1764691640000|2025-12-02 16:07:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|3
1764691670000|2025-12-02 16:07:50|||||||||3
1764691680000|2025-12-02 16:08:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|84
1764691700000|2025-12-02 16:08:20|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|56
1764691720000|2025-12-02 16:08:40|||||||||72
1764691730000|2025-12-02 16:08:50|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|9
1764691740000|2025-12-02 16:09:00|||||||||2
1764691750000|2025-12-02 16:09:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|9
1764691760000|2025-12-02 16:09:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|23
1764691770000|2025-12-02 16:09:30|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|23
1764691780000|2025-12-02 16:09:40|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|38
1764691790000|2025-12-02 16:09:50|||||||||14
1764691800000|2025-12-02 16:10:00|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|47
1764691810000|2025-12-02 16:10:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|26
1764691820000|2025-12-02 16:10:20|247.77|247.69|247.77|247.64|247.77|247.69|247.72|247.64|33
1764691830000|2025-12-02 16:10:30|247.72|247.59|247.72|247.64|247.72|247.64|247.67|247.59|57
1764691840000|2025-12-02 16:10:40||247.59||247.64||247.64||247.59|0
1764691850000|2025-12-02 16:10:50|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|8
1764691860000|2025-12-02 16:11:00|247.77||247.72||247.77||247.72||14
1764691870000|2025-12-02 16:11:10|247.77|247.69|247.77|247.64|247.77|247.69|247.72|247.64|23
1764691880000|2025-12-02 16:11:20|247.72|247.69|247.77|247.64|247.77|247.69|247.72|247.64|0
1764691890000|2025-12-02 16:11:30||247.69||247.69||247.69||247.69|0
1764691910000|2025-12-02 16:11:50|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|12
1764691920000|2025-12-02 16:12:00|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.74|9
1764691930000|2025-12-02 16:12:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|70
1764691950000|2025-12-02 16:12:30|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|29
1764691960000|2025-12-02 16:12:40|247.72|247.64|247.77|247.64|247.77|247.64|247.72|247.64|47
1764691970000|2025-12-02 16:12:50|247.72|247.59|247.67|247.59|247.72|247.64|247.67|247.59|59
1764691980000|2025-12-02 16:13:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|134
1764691990000|2025-12-02 16:13:10|247.67|247.59|247.72|247.59|247.72|247.59|247.67|247.59|19
1764692000000|2025-12-02 16:13:20||247.64||247.64||247.64||247.64|0
1764692010000|2025-12-02 16:13:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.64|24
1764692020000|2025-12-02 16:13:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|0
1764692030000|2025-12-02 16:13:50|247.67|247.59|247.67|247.59|247.67|247.64|247.67|247.59|2
1764692040000|2025-12-02 16:14:00|247.72|247.64|247.72|247.64|247.72|247.64|247.67|247.59|41
1764692050000|2025-12-02 16:14:10|247.67|247.59|247.67|247.59|247.67|247.64|247.67|247.59|32
1764692070000|2025-12-02 16:14:30|||||||||4
1764692080000|2025-12-02 16:14:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1764692090000|2025-12-02 16:14:50|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|149
1764692100000|2025-12-02 16:15:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|17
1764692110000|2025-12-02 16:15:10|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.74|77
1764692120000|2025-12-02 16:15:20|247.87|247.79|247.87|247.74|247.87|247.79|247.82|247.74|5
1764692130000|2025-12-02 16:15:30|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.74|13
1764692140000|2025-12-02 16:15:40|247.82|247.74|247.77|247.69|247.82|247.79|247.77|247.69|49
1764692150000|2025-12-02 16:15:50||247.64||247.69||247.69||247.64|52
1764692160000|2025-12-02 16:16:00|247.82||247.82||247.82||247.77||17
1764692170000|2025-12-02 16:16:10|247.77|247.74|247.77|247.69|247.82|247.74|247.77|247.69|34
1764692180000|2025-12-02 16:16:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|4
1764692190000|2025-12-02 16:16:30|247.77|247.69|247.77|247.64|247.82|247.69|247.72|247.64|20
1764692200000|2025-12-02 16:16:40|247.72||247.72||247.77||247.72||4
1764692210000|2025-12-02 16:16:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.64|10
1764692220000|2025-12-02 16:17:00|||||||||28
1764692230000|2025-12-02 16:17:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|30
1764692240000|2025-12-02 16:17:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|12
1764692250000|2025-12-02 16:17:30|||||||||7
1764692260000|2025-12-02 16:17:40|||||||||4
1764692270000|2025-12-02 16:17:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|37
1764692280000|2025-12-02 16:18:00|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|169
1764692290000|2025-12-02 16:18:10|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|14
1764692300000|2025-12-02 16:18:20|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|97
1764692310000|2025-12-02 16:18:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|351
1764692320000|2025-12-02 16:18:40|247.72|247.64|247.72|247.59|247.72|247.64|247.72|247.59|146
1764692330000|2025-12-02 16:18:50|247.67|247.64|247.72|247.64|247.72|247.64|247.67|247.64|1
1764692340000|2025-12-02 16:19:00|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|52
1764692350000|2025-12-02 16:19:10|||||||||9
1764692360000|2025-12-02 16:19:20|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|42
1764692400000|2025-12-02 16:20:00|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|28
1764692410000|2025-12-02 16:20:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|64
1764692420000|2025-12-02 16:20:20|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|153
1764692430000|2025-12-02 16:20:30|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|34
1764692440000|2025-12-02 16:20:40|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|89
1764692450000|2025-12-02 16:20:50|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|32
1764692470000|2025-12-02 16:21:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|82
1764692480000|2025-12-02 16:21:20|||||||||27
1764692500000|2025-12-02 16:21:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|468
1764692510000|2025-12-02 16:21:50|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|8
1764692520000|2025-12-02 16:22:00|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|105
1764692530000|2025-12-02 16:22:10|||||||||12
1764692550000|2025-12-02 16:22:30|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|30
1764692560000|2025-12-02 16:22:40|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|216
1764692570000|2025-12-02 16:22:50|||||||||96
1764692580000|2025-12-02 16:23:00|247.52|247.44|247.42|247.34|247.52|247.44|247.42|247.34|231
1764692590000|2025-12-02 16:23:10|247.47||247.42||247.47||247.42||45
1764692600000|2025-12-02 16:23:20|247.37|247.29|247.37|247.29|247.37|247.34|247.37|247.29|65
1764692610000|2025-12-02 16:23:30|247.42|247.34|247.42|247.34|247.47|247.39|247.42|247.34|42
1764692620000|2025-12-02 16:23:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|14
1764692630000|2025-12-02 16:23:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|48
1764692640000|2025-12-02 16:24:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|220
1764692650000|2025-12-02 16:24:10|||||||||29
1764692660000|2025-12-02 16:24:20|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|106
1764692670000|2025-12-02 16:24:30|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|27
1764692680000|2025-12-02 16:24:40|||||||||31
1764692690000|2025-12-02 16:24:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|125
1764692700000|2025-12-02 16:25:00|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|132
1764692710000|2025-12-02 16:25:10|||||||||30
1764692720000|2025-12-02 16:25:20|||||||||40
1764692730000|2025-12-02 16:25:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|130
1764692740000|2025-12-02 16:25:40|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|46
1764692750000|2025-12-02 16:25:50|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|116
1764692760000|2025-12-02 16:26:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|318
1764692770000|2025-12-02 16:26:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|44
1764692780000|2025-12-02 16:26:20|||||||||42
1764692790000|2025-12-02 16:26:30|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|132
1764692800000|2025-12-02 16:26:40|||||||||33
1764692810000|2025-12-02 16:26:50|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|127
1764692820000|2025-12-02 16:27:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|102
1764692830000|2025-12-02 16:27:10|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|79
1764692840000|2025-12-02 16:27:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|46
1764692850000|2025-12-02 16:27:30|||||||||35
1764692860000|2025-12-02 16:27:40|||||||||36
1764692870000|2025-12-02 16:27:50|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.19|97
1764692880000|2025-12-02 16:28:00|247.27|247.19|247.37|247.29|247.37|247.29|247.27|247.19|173
1764692900000|2025-12-02 16:28:20|||||||||70
1764692910000|2025-12-02 16:28:30|||||||||98
1764692920000|2025-12-02 16:28:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|81
1764692930000|2025-12-02 16:28:50|247.37|247.29|247.37|247.29|247.37|247.29|247.32|247.29|117
1764692940000|2025-12-02 16:29:00|||||||||99
1764692950000|2025-12-02 16:29:10|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.29|162
1764692960000|2025-12-02 16:29:20|||||||||41
1764692970000|2025-12-02 16:29:30|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|109
1764692980000|2025-12-02 16:29:40|247.42|247.34|247.47|247.34|247.47|247.39|247.42|247.34|150
1764692990000|2025-12-02 16:29:50|247.42|247.39|247.47|247.34|247.47|247.39|247.42|247.34|125
1764693000000|2025-12-02 16:30:00|247.42|247.29|247.52|247.39|247.52|247.44|247.42|247.29|272
1764693010000|2025-12-02 16:30:10|247.57|247.44|247.52|247.44|247.57|247.44|247.52|247.44|424
1764693020000|2025-12-02 16:30:20||247.39||247.39||247.39||247.39|96
1764693030000|2025-12-02 16:30:30|247.47|247.44|247.47|247.39|247.47|247.44|247.47|247.39|93
1764693040000|2025-12-02 16:30:40|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|131
1764693050000|2025-12-02 16:30:50|247.52|247.44|247.52|247.44|247.52|247.44|247.47|247.44|78
1764693060000|2025-12-02 16:31:00|247.47|247.39|247.47|247.39|247.47|247.39|247.42|247.34|106
1764693070000|2025-12-02 16:31:10|||||||||214
1764693080000|2025-12-02 16:31:20|||||||||47
1764693090000|2025-12-02 16:31:30|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|89
1764693100000|2025-12-02 16:31:40|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|55
1764693110000|2025-12-02 16:31:50|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|353
1764693120000|2025-12-02 16:32:00|||||||||89
1764693130000|2025-12-02 16:32:10|247.22|247.14|247.22|247.14|247.27|247.19|247.22|247.14|112
1764693140000|2025-12-02 16:32:20|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|210
1764693150000|2025-12-02 16:32:30|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|282
1764693160000|2025-12-02 16:32:40|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|157
1764693170000|2025-12-02 16:32:50|247.22|247.14|247.22|247.14|247.27|247.19|247.22|247.14|77
1764693180000|2025-12-02 16:33:00|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|82
1764693190000|2025-12-02 16:33:10|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|45
1764693200000|2025-12-02 16:33:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|217
1764693210000|2025-12-02 16:33:30|||||||||90
1764693220000|2025-12-02 16:33:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|143
1764693230000|2025-12-02 16:33:50|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|65
1764693240000|2025-12-02 16:34:00|247.37|247.29|247.32|247.24|247.42|247.34|247.32|247.24|364
1764693250000|2025-12-02 16:34:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|208
1764693260000|2025-12-02 16:34:20|247.17|247.09|247.12|247.04|247.22|247.09|247.12|247.04|165
1764693270000|2025-12-02 16:34:30|247.17|247.09|247.27|247.19|247.27|247.19|247.17|247.09|528
1764693280000|2025-12-02 16:34:40|247.32|247.24|247.32|247.24|247.37|247.29|247.32|247.24|312
1764693290000|2025-12-02 16:34:50|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|462
1764693300000|2025-12-02 16:35:00|247.37|247.29|247.37|247.29|247.42|247.29|247.37|247.29|68
1764693310000|2025-12-02 16:35:10|247.42|247.34|247.47|247.34|247.47|247.34|247.37|247.34|123
1764693320000|2025-12-02 16:35:20|247.42|247.29|247.42|247.34|247.47|247.39|247.37|247.29|242
1764693330000|2025-12-02 16:35:30|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|20
1764693340000|2025-12-02 16:35:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|30
1764693350000|2025-12-02 16:35:50|247.57|247.49|247.62|247.49|247.62|247.49|247.52|247.44|150
1764693360000|2025-12-02 16:36:00|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.49|65
1764693370000|2025-12-02 16:36:10|247.67|247.59|247.67|247.54|247.67|247.59|247.62|247.54|80
1764693380000|2025-12-02 16:36:20|247.62|247.59|247.62|247.54|247.62|247.59|247.62|247.54|98
1764693390000|2025-12-02 16:36:30|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|138
1764693400000|2025-12-02 16:36:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|20
1764693410000|2025-12-02 16:36:50|247.67|247.59|247.67|247.59|247.72|247.59|247.62|247.54|40
1764693420000|2025-12-02 16:37:00|247.72|247.64|247.72|247.64|247.72|247.64|247.67|247.59|15
1764693430000|2025-12-02 16:37:10|247.77|247.69|247.77|247.69|247.77|247.69|247.72|247.64|172
1764693440000|2025-12-02 16:37:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|65
1764693450000|2025-12-02 16:37:30|247.87||247.82||247.87||247.82||6
1764693460000|2025-12-02 16:37:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|20
1764693470000|2025-12-02 16:37:50|||||||||11
1764693480000|2025-12-02 16:38:00|247.72|247.64|247.72|247.64|247.77|247.69|247.72|247.64|103
1764693490000|2025-12-02 16:38:10|247.77||247.72||247.77||247.72||32
1764693500000|2025-12-02 16:38:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|24
1764693510000|2025-12-02 16:38:30|247.82||247.82||247.82||247.82||68
1764693520000|2025-12-02 16:38:40|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.69|9
1764693530000|2025-12-02 16:38:50|||||||||4
1764693550000|2025-12-02 16:39:10|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|60
1764693560000|2025-12-02 16:39:20|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|23
1764693570000|2025-12-02 16:39:30|247.77|247.69|247.77|247.69|247.82|247.69|247.77|247.69|7
1764693580000|2025-12-02 16:39:40|247.82|247.74|247.87|247.79|247.87|247.79|247.77|247.69|217
1764693590000|2025-12-02 16:39:50|247.92||247.87||247.92||247.87||2
1764693600000|2025-12-02 16:40:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|53
1764693610000|2025-12-02 16:40:10|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|115
1764693620000|2025-12-02 16:40:20|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|199
1764693630000|2025-12-02 16:40:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|17
1764693640000|2025-12-02 16:40:40|248.02||248.02||248.02||248.02||68
1764693650000|2025-12-02 16:40:50|247.97||247.97||247.97||247.97||4
1764693660000|2025-12-02 16:41:00|||||||||16
1764693670000|2025-12-02 16:41:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|7
1764693690000|2025-12-02 16:41:30|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|101
1764693710000|2025-12-02 16:41:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|1
1764693720000|2025-12-02 16:42:00|247.82|247.74|247.82|247.74|247.82|247.79|247.82|247.74|18
1764693730000|2025-12-02 16:42:10|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.74|11
1764693740000|2025-12-02 16:42:20||247.74||247.79||247.79||247.74|2
1764693750000|2025-12-02 16:42:30|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|31
1764693770000|2025-12-02 16:42:50|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|17
1764693780000|2025-12-02 16:43:00|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|18
1764693800000|2025-12-02 16:43:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|169
1764693810000|2025-12-02 16:43:30|247.87||247.82||247.87||247.82||13
1764693840000|2025-12-02 16:44:00|247.87||247.82||247.87||247.82||6
1764693850000|2025-12-02 16:44:10|||||||||1
1764693860000|2025-12-02 16:44:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|25
1764693870000|2025-12-02 16:44:30|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|55
1764693880000|2025-12-02 16:44:40||247.69||247.69||247.69||247.69|0
1764693890000|2025-12-02 16:44:50|247.77|247.74|247.77|247.69|247.82|247.74|247.77|247.69|5
1764693900000|2025-12-02 16:45:00|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|33
1764693910000|2025-12-02 16:45:10|247.82||247.77||247.82||247.77||0
1764693930000|2025-12-02 16:45:30|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|0
1764693940000|2025-12-02 16:45:40||247.64||247.69||247.69||247.64|0
1764693950000|2025-12-02 16:45:50|247.82|247.64|247.72|247.64|247.82|247.64|247.72|247.64|11
1764693960000|2025-12-02 16:46:00|247.67|247.59|247.77|247.69|247.77|247.69|247.67|247.59|86
1764693970000|2025-12-02 16:46:10||247.64||247.69||247.69||247.64|0
1764693980000|2025-12-02 16:46:20||247.64||247.69||247.69||247.64|1
1764693990000|2025-12-02 16:46:30||247.64||247.69||247.69||247.64|0
1764694000000|2025-12-02 16:46:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|1
1764694010000|2025-12-02 16:46:50|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.79|1
1764694020000|2025-12-02 16:47:00||247.74||247.79||247.79||247.74|3
1764694030000|2025-12-02 16:47:10|247.92||247.92||247.92||247.92||15
1764694040000|2025-12-02 16:47:20|247.87|247.84|247.92|247.84|247.92|247.84|247.87|247.84|11
1764694060000|2025-12-02 16:47:40|||||||||1
1764694070000|2025-12-02 16:47:50|||||||||102
1764694080000|2025-12-02 16:48:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|311
1764694100000|2025-12-02 16:48:20|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|53
1764694120000|2025-12-02 16:48:40|||||||||105
1764694130000|2025-12-02 16:48:50|||||||||60
1764694140000|2025-12-02 16:49:00|247.82|247.74|247.87|247.74|247.87|247.79|247.82|247.74|27
1764694150000|2025-12-02 16:49:10|247.82||247.82||247.82||247.82||0
1764694160000|2025-12-02 16:49:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|23
1764694170000|2025-12-02 16:49:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|14
1764694180000|2025-12-02 16:49:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|0
1764694190000|2025-12-02 16:49:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|9
1764694200000|2025-12-02 16:50:00|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|7
1764694210000|2025-12-02 16:50:10|247.87||247.82||247.87||247.82||0
1764694220000|2025-12-02 16:50:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|5
1764694230000|2025-12-02 16:50:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|14
1764694240000|2025-12-02 16:50:40|||||||||66
1764694250000|2025-12-02 16:50:50|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|57
1764694260000|2025-12-02 16:51:00|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|16
1764694270000|2025-12-02 16:51:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.74|0
1764694280000|2025-12-02 16:51:20||247.74||247.79||247.79||247.74|0
1764694300000|2025-12-02 16:51:40||247.74||247.79||247.79||247.74|1
1764694350000|2025-12-02 16:52:30|||||||||3
1764694360000|2025-12-02 16:52:40||247.74||247.74||247.74||247.74|2
1764694370000|2025-12-02 16:52:50|247.82|247.69|247.77|247.69|247.82|247.69|247.77|247.69|60
1764694410000|2025-12-02 16:53:30||247.64||247.69||247.69||247.64|0
1764694430000|2025-12-02 16:53:50|||||||||3
1764694440000|2025-12-02 16:54:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|20
1764694450000|2025-12-02 16:54:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|8
1764694470000|2025-12-02 16:54:30|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|10
1764694480000|2025-12-02 16:54:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|33
1764694490000|2025-12-02 16:54:50||247.69||247.74||247.74||247.69|2
1764694500000|2025-12-02 16:55:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|10
1764694510000|2025-12-02 16:55:10|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|10
1764694540000|2025-12-02 16:55:40|247.97|247.79|247.87|247.79|247.97|247.84|247.87|247.79|0
1764694560000|2025-12-02 16:56:00|247.92|247.84|247.92|247.84|247.97|247.84|247.92|247.84|203
1764694570000|2025-12-02 16:56:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|28
1764694580000|2025-12-02 16:56:20||247.84||247.89||247.89||247.84|1
1764694590000|2025-12-02 16:56:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|0
1764694630000|2025-12-02 16:57:10||247.84||247.89||247.89||247.84|0
1764694660000|2025-12-02 16:57:40|||||||||2
1764694670000|2025-12-02 16:57:50||247.84||247.84||247.84||247.84|0
1764694680000|2025-12-02 16:58:00|247.92|247.89|247.97|247.89|247.97|247.89|247.92|247.84|5
1764694700000|2025-12-02 16:58:20|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|17
1764694710000|2025-12-02 16:58:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|0
1764694720000|2025-12-02 16:58:40|||||||||1
1764694730000|2025-12-02 16:58:50|247.87|247.79|247.87|247.79|247.87|247.84|247.87|247.79|8
1764694740000|2025-12-02 16:59:00|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|3
1764694750000|2025-12-02 16:59:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|1
1764694760000|2025-12-02 16:59:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|0
1764694770000|2025-12-02 16:59:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|3
1764694780000|2025-12-02 16:59:40|247.82|247.74|247.82|247.74|247.87|247.79|247.82|247.74|55
1764694790000|2025-12-02 16:59:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.74|4
1764694800000|2025-12-02 17:00:00|247.82|247.74|247.92|247.79|247.92|247.79|247.82|247.74|0
1764694810000|2025-12-02 17:00:10|247.87|247.84|247.87|247.79|247.92|247.84|247.87|247.79|0
1764694820000|2025-12-02 17:00:20|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|0
1764694830000|2025-12-02 17:00:30||247.79||247.84||247.84||247.79|0
1764694840000|2025-12-02 17:00:40|247.97|247.89|247.97|247.89|247.97|247.89|247.92|247.84|14
1764694850000|2025-12-02 17:00:50||247.84||247.89||247.89||247.84|0
1764694860000|2025-12-02 17:01:00|||||||||1
1764694910000|2025-12-02 17:01:50|||||||||3
1764694920000|2025-12-02 17:02:00||247.84||247.89||247.89||247.84|0
1764694950000|2025-12-02 17:02:30|||||||||3
1764694980000|2025-12-02 17:03:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|3
1764694990000|2025-12-02 17:03:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|0
1764695010000|2025-12-02 17:03:30|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|4
1764695020000|2025-12-02 17:03:40|247.87|247.84|247.87|247.79|247.87|247.84|247.87|247.79|37
1764695030000|2025-12-02 17:03:50||247.74||247.79||247.79||247.74|0
1764695040000|2025-12-02 17:04:00|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|1
1764695060000|2025-12-02 17:04:20|||||||||1
1764695090000|2025-12-02 17:04:50|||||||||1
1764695120000|2025-12-02 17:05:20|||||||||1
1764695150000|2025-12-02 17:05:50|||||||||1
1764695160000|2025-12-02 17:06:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|9
1764695190000|2025-12-02 17:06:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|1
1764695200000|2025-12-02 17:06:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|4
1764695210000|2025-12-02 17:06:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|13
1764695220000|2025-12-02 17:07:00|247.82|247.74|247.87|247.74|247.87|247.74|247.82|247.74|7
1764695230000|2025-12-02 17:07:10|247.82||247.82||247.82||247.82||1
1764695240000|2025-12-02 17:07:20|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|3
1764695250000|2025-12-02 17:07:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|2
1764695260000|2025-12-02 17:07:40|||||||||1
1764695270000|2025-12-02 17:07:50||247.69||247.74||247.74||247.69|2
1764695310000|2025-12-02 17:08:30|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|6
1764695330000|2025-12-02 17:08:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|1
1764695340000|2025-12-02 17:09:00|247.82||247.77||247.82||247.77||1
1764695390000|2025-12-02 17:09:50|247.72|247.64|247.72|247.64|247.77|247.64|247.72|247.64|5
1764695400000|2025-12-02 17:10:00|247.77|247.69|247.77|247.69|247.77|247.69|247.72|247.64|1
1764695410000|2025-12-02 17:10:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1764695430000|2025-12-02 17:10:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|1
1764695440000|2025-12-02 17:10:40|||||||||1
1764695450000|2025-12-02 17:10:50|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|3
1764695460000|2025-12-02 17:11:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|0
1764695480000|2025-12-02 17:11:20|247.77|247.69|247.77|247.69|247.77|247.69|247.72|247.69|0
1764695490000|2025-12-02 17:11:30|247.72|247.64|247.72|247.64|247.72|247.69|247.72|247.64|0
1764695500000|2025-12-02 17:11:40|247.77|247.69|247.77|247.69|247.77|247.69|247.72|247.69|0
1764695510000|2025-12-02 17:11:50||247.64||247.69||247.69||247.64|1
1764695520000|2025-12-02 17:12:00||247.64||247.64||247.69||247.64|0
1764695530000|2025-12-02 17:12:10||247.69||247.69||247.69||247.69|0
1764695560000|2025-12-02 17:12:40|247.82||247.82||247.82||247.82||1
1764695570000|2025-12-02 17:12:50||247.74||247.74||247.74||247.74|0
1764695580000|2025-12-02 17:13:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|52
1764695610000|2025-12-02 17:13:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|30
1764695650000|2025-12-02 17:14:10|||||||||2
1764695670000|2025-12-02 17:14:30|||||||||1
1764695700000|2025-12-02 17:15:00|||||||||1
1764695710000|2025-12-02 17:15:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|10
1764695740000|2025-12-02 17:15:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|12
1764695750000|2025-12-02 17:15:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|21
1764695760000|2025-12-02 17:16:00|247.92||247.87||247.92||247.87||3
1764695770000|2025-12-02 17:16:10|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|5
1764695780000|2025-12-02 17:16:20|||||||||2
1764695800000|2025-12-02 17:16:40|||||||||1
1764695810000|2025-12-02 17:16:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|150
1764695830000|2025-12-02 17:17:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|2
1764695840000|2025-12-02 17:17:20||247.84||247.89||247.89||247.84|0
1764695880000|2025-12-02 17:18:00|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|21
1764695930000|2025-12-02 17:18:50|248.02|247.94|248.02|247.89|248.02|247.94|248.02|247.89|9
1764695940000|2025-12-02 17:19:00||247.94||247.94||247.94||247.94|44
1764695950000|2025-12-02 17:19:10|248.07|247.99|248.07|247.99|248.12|247.99|248.07|247.99|12
1764695960000|2025-12-02 17:19:20|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|6
1764695970000|2025-12-02 17:19:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|0
1764695980000|2025-12-02 17:19:40||247.99||247.99||248.04||247.99|47
1764695990000|2025-12-02 17:19:50|248.07|248.04|248.07|247.99|248.07|248.04|248.07|247.99|0
1764696000000|2025-12-02 17:20:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|2
1764696020000|2025-12-02 17:20:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|3
1764696030000|2025-12-02 17:20:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|43
1764696040000|2025-12-02 17:20:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|3
1764696060000|2025-12-02 17:21:00|248.12|248.04|248.12|248.04|248.17|248.04|248.12|248.04|15
1764696070000|2025-12-02 17:21:10|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|10
1764696090000|2025-12-02 17:21:30|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|0
1764696110000|2025-12-02 17:21:50|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|1
1764696120000|2025-12-02 17:22:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|8
1764696150000|2025-12-02 17:22:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1764696170000|2025-12-02 17:22:50|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|18
1764696180000|2025-12-02 17:23:00|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|2
1764696280000|2025-12-02 17:24:40|248.07|247.99|248.07|247.99|248.07|248.04|248.07|247.99|3
1764696300000|2025-12-02 17:25:00|||||||||1
1764696340000|2025-12-02 17:25:40||247.94||247.99||247.99||247.94|5
1764696350000|2025-12-02 17:25:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|9
1764696360000|2025-12-02 17:26:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|6
1764696380000|2025-12-02 17:26:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|6
1764696480000|2025-12-02 17:28:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|80
1764696510000|2025-12-02 17:28:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|76
1764696530000|2025-12-02 17:28:50|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|46
1764696540000|2025-12-02 17:29:00|||||||||41
1764696560000|2025-12-02 17:29:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|1
1764696600000|2025-12-02 17:30:00|248.12||248.07||248.12||248.07||1
1764696640000|2025-12-02 17:30:40||247.94||247.94||247.94||247.94|0
1764696650000|2025-12-02 17:30:50|248.02||248.02||248.02||248.02||0
1764696660000|2025-12-02 17:31:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|1
1764696690000|2025-12-02 17:31:30|||||||||52
1764696720000|2025-12-02 17:32:00|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|12
1764696730000|2025-12-02 17:32:10|248.07|247.99|248.07|247.99|248.07|248.04|248.07|247.99|39
1764696740000|2025-12-02 17:32:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|1
1764696750000|2025-12-02 17:32:30||247.99||248.04||248.04||247.99|0
1764696760000|2025-12-02 17:32:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|0
1764696770000|2025-12-02 17:32:50|||||||||11
1764696780000|2025-12-02 17:33:00|||||||||6
1764696790000|2025-12-02 17:33:10||247.94||247.99||247.99||247.94|6
1764696840000|2025-12-02 17:34:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|7
1764696900000|2025-12-02 17:35:00|||||||||1
1764696960000|2025-12-02 17:36:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|8
1764696970000|2025-12-02 17:36:10|247.92|247.84|247.92|247.84|247.97|247.84|247.92|247.84|1
1764696990000|2025-12-02 17:36:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1764697010000|2025-12-02 17:36:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|1
1764697050000|2025-12-02 17:37:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|1
1764697110000|2025-12-02 17:38:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|0
1764697140000|2025-12-02 17:39:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|12
1764697150000|2025-12-02 17:39:10|248.02||247.97||248.02||247.97||6
1764697170000|2025-12-02 17:39:30|248.02||247.97||248.02||247.97||1
1764697180000|2025-12-02 17:39:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|0
1764697190000|2025-12-02 17:39:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|1
1764697230000|2025-12-02 17:40:30||247.84||247.84||247.84||247.84|0
1764697240000|2025-12-02 17:40:40|247.92||247.92||247.92||247.92||0
1764697260000|2025-12-02 17:41:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|1
1764697270000|2025-12-02 17:41:10|247.97||247.92||247.97||247.92||1
1764697280000|2025-12-02 17:41:20|247.97||247.92||247.97||247.92||7
1764697290000|2025-12-02 17:41:30||247.79||247.79||247.84||247.79|4
1764697300000|2025-12-02 17:41:40|247.87|247.84|247.87|247.79|247.92|247.84|247.87|247.79|4
1764697340000|2025-12-02 17:42:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764697370000|2025-12-02 17:42:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1764697390000|2025-12-02 17:43:10|247.92|247.84|247.92|247.84|247.92|247.89|247.92|247.84|0
1764697400000|2025-12-02 17:43:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1764697410000|2025-12-02 17:43:30|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|25
1764697420000|2025-12-02 17:43:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1764697440000|2025-12-02 17:44:00|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|1
1764697480000|2025-12-02 17:44:40||247.84||247.89||247.89||247.84|5
1764697490000|2025-12-02 17:44:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|0
1764697500000|2025-12-02 17:45:00|247.97|247.89|247.92|247.79|247.97|247.89|247.92|247.79|1
1764697510000|2025-12-02 17:45:10|247.87|247.84|247.87|247.79|247.87|247.84|247.87|247.79|0
1764697520000|2025-12-02 17:45:20|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|8
1764697530000|2025-12-02 17:45:30||247.79||247.84||247.84||247.79|0
1764697550000|2025-12-02 17:45:50||247.79||247.84||247.84||247.79|0
1764697560000|2025-12-02 17:46:00||247.79||247.84||247.84||247.79|0
1764697600000|2025-12-02 17:46:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|2
1764697610000|2025-12-02 17:46:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|0
1764697630000|2025-12-02 17:47:10|247.87|247.79|247.92|247.79|247.92|247.84|247.87|247.79|1
1764697640000|2025-12-02 17:47:20|247.87||247.87||247.87||247.87||0
1764697660000|2025-12-02 17:47:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.79|6
1764697670000|2025-12-02 17:47:50||247.79||247.79||247.79||247.79|0
1764697680000|2025-12-02 17:48:00|247.87||247.87||247.87||247.87||0
1764697690000|2025-12-02 17:48:10|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|5
1764697710000|2025-12-02 17:48:30|||||||||4
1764697720000|2025-12-02 17:48:40|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|4
1764697730000|2025-12-02 17:48:50|247.87||247.87||247.87||247.87||0
1764697780000|2025-12-02 17:49:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764697830000|2025-12-02 17:50:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|75
1764697860000|2025-12-02 17:51:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|75
1764697880000|2025-12-02 17:51:20|||||||||1
1764697910000|2025-12-02 17:51:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|15
1764697920000|2025-12-02 17:52:00||247.74||247.79||247.79||247.74|38
1764697930000|2025-12-02 17:52:10||247.74||247.74||247.74||247.74|4
1764697940000|2025-12-02 17:52:20|247.82||247.82||247.82||247.82||0
1764697950000|2025-12-02 17:52:30|||||||||1
1764697980000|2025-12-02 17:53:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.64|18
1764698010000|2025-12-02 17:53:30|247.82||247.82||247.82||247.82||1
1764698020000|2025-12-02 17:53:40|247.77|247.74|247.77|247.69|247.77|247.74|247.77|247.69|4
1764698060000|2025-12-02 17:54:20||247.64||247.69||247.69||247.64|17
1764698080000|2025-12-02 17:54:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|2
1764698100000|2025-12-02 17:55:00||247.69||247.74||247.74||247.69|0
1764698120000|2025-12-02 17:55:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|0
1764698140000|2025-12-02 17:55:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|4
1764698160000|2025-12-02 17:56:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|4
1764698180000|2025-12-02 17:56:20|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|11
1764698190000|2025-12-02 17:56:30|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|16
1764698210000|2025-12-02 17:56:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|8
1764698280000|2025-12-02 17:58:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|5
1764698310000|2025-12-02 17:58:30||247.39||247.44||247.44||247.39|0
1764698330000|2025-12-02 17:58:50||247.39||247.39||247.39||247.39|0
1764698340000|2025-12-02 17:59:00|247.47||247.47||247.47||247.47||0
1764698380000|2025-12-02 17:59:40||247.34||247.34||247.34||247.34|0
1764698390000|2025-12-02 17:59:50|247.42|247.29|247.42|247.29|247.42|247.29|247.42|247.29|1
1764698400000|2025-12-02 18:00:00|247.37|247.24|247.42|247.29|247.42|247.29|247.32|247.24|17
1764698420000|2025-12-02 18:00:20|247.47|247.34|247.47|247.39|247.47|247.39|247.47|247.34|8
1764698440000|2025-12-02 18:00:40||247.34||247.34||247.34||247.34|0
1764698450000|2025-12-02 18:00:50||247.39||247.39||247.39||247.39|0
1764698470000|2025-12-02 18:01:10||247.34||247.34||247.34||247.34|0
1764698480000|2025-12-02 18:01:20|247.52|247.39|247.52|247.39|247.52|247.39|247.52|247.39|11
1764698490000|2025-12-02 18:01:30||247.44||247.44||247.44||247.44|0
1764698520000|2025-12-02 18:02:00|247.57|247.39|247.52|247.39|247.57|247.39|247.52|247.39|9
1764698530000|2025-12-02 18:02:10||247.44||247.44||247.44||247.44|0
1764698550000|2025-12-02 18:02:30|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|7
1764698560000|2025-12-02 18:02:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|35
1764698590000|2025-12-02 18:03:10||247.39||247.39||247.39||247.39|0
1764698610000|2025-12-02 18:03:30||247.44||247.44||247.44||247.44|0
1764698620000|2025-12-02 18:03:40||247.39||247.44||247.44||247.39|0
1764698640000|2025-12-02 18:04:00||247.39||247.39||247.39||247.39|0
1764698660000|2025-12-02 18:04:20|247.47||247.47||247.47||247.47||0
1764698670000|2025-12-02 18:04:30||247.34||247.34||247.34||247.34|1
1764698710000|2025-12-02 18:05:10||247.39||247.39||247.39||247.39|0
1764698720000|2025-12-02 18:05:20|247.52||247.47||247.52||247.47||0
1764698730000|2025-12-02 18:05:30|247.52||247.52||247.52||247.52||0
1764698770000|2025-12-02 18:06:10||247.44||247.44||247.44||247.44|1
1764698780000|2025-12-02 18:06:20|247.57||247.57||247.57||247.57||6
1764698810000|2025-12-02 18:06:50||247.49||247.49||247.49||247.49|0
1764698820000|2025-12-02 18:07:00|247.62||247.62||247.62||247.62||0
1764698830000|2025-12-02 18:07:10||247.54||247.54||247.54||247.54|0
1764698840000|2025-12-02 18:07:20||247.49||247.49||247.49||247.49|0
1764698890000|2025-12-02 18:08:10||247.54||247.54||247.54||247.54|0
1764698930000|2025-12-02 18:08:50||247.49||247.49||247.49||247.49|0
1764698940000|2025-12-02 18:09:00||247.54||247.49||247.54||247.49|0
1764698970000|2025-12-02 18:09:30||247.54||247.54||247.54||247.49|0
1764698990000|2025-12-02 18:09:50|247.67|247.44|247.52|247.44|247.67|247.44|247.52|247.44|390
1764699000000|2025-12-02 18:10:00|247.57||247.52||247.57||247.52||4
1764699030000|2025-12-02 18:10:30|247.57||247.52||247.57||247.52||0
1764699060000|2025-12-02 18:11:00||247.39||247.39||247.44||247.39|51
1764699080000|2025-12-02 18:11:20||247.44||247.44||247.44||247.44|0
1764699100000|2025-12-02 18:11:40|247.57||247.57||247.57||247.57||4
1764699110000|2025-12-02 18:11:50|247.52||247.52||247.52||247.52||0
1764699120000|2025-12-02 18:12:00|247.47|247.39|247.52|247.39|247.52|247.39|247.47|247.39|0
1764699130000|2025-12-02 18:12:10||247.44||247.44||247.44||247.44|0
1764699160000|2025-12-02 18:12:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|3
1764699180000|2025-12-02 18:13:00||247.44||247.44||247.44||247.44|0
1764699200000|2025-12-02 18:13:20|247.52||247.57||247.57||247.52||0
1764699220000|2025-12-02 18:13:40|247.52||247.57||247.57||247.52||0
1764699240000|2025-12-02 18:14:00|247.52||247.57||247.57||247.52||0
1764699250000|2025-12-02 18:14:10|247.52||247.57||247.57||247.52||0
1764699260000|2025-12-02 18:14:20|247.52||247.57||247.57||247.52||0
1764699270000|2025-12-02 18:14:30|247.52||247.52||247.52||247.52||0
1764699280000|2025-12-02 18:14:40|247.57||247.57||247.57||247.57||0
1764699300000|2025-12-02 18:15:00|247.52||247.52||247.52||247.52||0
1764699340000|2025-12-02 18:15:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|9
1764699350000|2025-12-02 18:15:50|247.52||247.52||247.52||247.52||0
1764699380000|2025-12-02 18:16:20||247.44||247.44||247.44||247.44|0
1764699400000|2025-12-02 18:16:40|247.57||247.57||247.57||247.57||1
1764699410000|2025-12-02 18:16:50|247.52||247.57||247.57||247.52||0
1764699420000|2025-12-02 18:17:00|247.52||247.57||247.57||247.52||0
1764699430000|2025-12-02 18:17:10|247.52||247.52||247.52||247.52||0
1764699440000|2025-12-02 18:17:20||247.39||247.44||247.44||247.39|0
1764699460000|2025-12-02 18:17:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|7
1764699480000|2025-12-02 18:18:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|0
1764699500000|2025-12-02 18:18:20|247.57||247.52||247.57||247.52||0
1764699510000|2025-12-02 18:18:30|247.57||247.57||247.57||247.57||0
1764699560000|2025-12-02 18:19:20|247.52||247.52||247.52||247.52||0
1764699570000|2025-12-02 18:19:30|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|15
1764699630000|2025-12-02 18:20:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|40
1764699640000|2025-12-02 18:20:40|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|58
1764699650000|2025-12-02 18:20:50||247.49||247.49||247.49||247.49|0
1764699660000|2025-12-02 18:21:00|247.57|247.44|247.57|247.49|247.57|247.49|247.57|247.44|0
1764699670000|2025-12-02 18:21:10||247.44||247.49||247.49||247.44|50
1764699700000|2025-12-02 18:21:40|247.62||247.62||247.62||247.62||0
1764699710000|2025-12-02 18:21:50|247.57||247.57||247.57||247.57||0
1764699720000|2025-12-02 18:22:00|247.62||247.57||247.62||247.57||0
1764699730000|2025-12-02 18:22:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|0
1764699750000|2025-12-02 18:22:30|247.67||247.62||247.67||247.62||0
1764699760000|2025-12-02 18:22:40|247.67||247.67||247.67||247.67||0
1764699780000|2025-12-02 18:23:00||247.59||247.59||247.59||247.59|0
1764699840000|2025-12-02 18:24:00||247.54||247.54||247.54||247.54|1
1764699870000|2025-12-02 18:24:30|247.62||247.62||247.62||247.62||0
1764699890000|2025-12-02 18:24:50||247.49||247.49||247.49||247.49|0
1764699900000|2025-12-02 18:25:00||247.54||247.49||247.54||247.49|0
1764699910000|2025-12-02 18:25:10|247.57|247.44|247.52|247.44|247.57|247.44|247.52|247.44|15
1764699950000|2025-12-02 18:25:50||247.39||247.39||247.39||247.39|0
1764699960000|2025-12-02 18:26:00|247.47||247.52||247.52||247.47||1
1764699970000|2025-12-02 18:26:10|247.47||247.47||247.47||247.47||0
1764699990000|2025-12-02 18:26:30|247.52||247.47||247.52||247.47||0
1764700000000|2025-12-02 18:26:40||247.34||247.34||247.34||247.34|0
1764700010000|2025-12-02 18:26:50|247.52|247.39|247.52|247.44|247.52|247.44|247.52|247.39|4
1764700020000|2025-12-02 18:27:00||247.39||247.39||247.39||247.39|0
1764700040000|2025-12-02 18:27:20|247.47||247.47||247.47||247.47||0
1764700060000|2025-12-02 18:27:40|247.52||247.52||247.52||247.52||0
1764700100000|2025-12-02 18:28:20|247.47||247.47||247.47||247.47||0
1764700120000|2025-12-02 18:28:40|247.52||247.52||247.52||247.52||0
1764700140000|2025-12-02 18:29:00|247.57|247.44|247.57|247.44|247.57|247.44|247.57|247.44|0
1764700170000|2025-12-02 18:29:30|247.52||247.52||247.52||247.52||0
1764700200000|2025-12-02 18:30:00||247.39||247.39||247.39||247.39|2
1764700220000|2025-12-02 18:30:20||247.44||247.44||247.44||247.44|0
1764700240000|2025-12-02 18:30:40|247.57||247.57||247.57||247.57||0
1764700270000|2025-12-02 18:31:10||247.49||247.49||247.49||247.49|0
1764700280000|2025-12-02 18:31:20||247.44||247.44||247.44||247.44|0
1764700320000|2025-12-02 18:32:00|247.52||247.52||247.52||247.52||0
1764700340000|2025-12-02 18:32:20||247.39||247.39||247.39||247.39|9
1764700360000|2025-12-02 18:32:40|247.47|247.34|247.47|247.34|247.47|247.34|247.47|247.34|0
1764700380000|2025-12-02 18:33:00||247.39||247.34||247.39||247.34|0
1764700400000|2025-12-02 18:33:20|247.52|247.39|247.52|247.39|247.52|247.39|247.52|247.39|0
1764700430000|2025-12-02 18:33:50|247.47||247.47||247.47||247.47||0
1764700460000|2025-12-02 18:34:20||247.34||247.34||247.39||247.34|0
1764700480000|2025-12-02 18:34:40||247.39||247.39||247.39||247.39|0
1764700500000|2025-12-02 18:35:00||247.34||247.34||247.34||247.34|0
1764700510000|2025-12-02 18:35:10|247.42|247.29|247.42|247.29|247.42|247.29|247.42|247.29|0
1764700530000|2025-12-02 18:35:30|247.47|247.34|247.47|247.34|247.47|247.34|247.47|247.34|5
1764700550000|2025-12-02 18:35:50|247.42||247.42||247.42||247.42||0
1764700570000|2025-12-02 18:36:10|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|7
1764700600000|2025-12-02 18:36:40|||||||||3
1764700620000|2025-12-02 18:37:00|247.52|247.34|247.42|247.34|247.52|247.34|247.42|247.34|40
1764700640000|2025-12-02 18:37:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|0
1764700650000|2025-12-02 18:37:30|247.42||247.42||247.42||247.42||0
1764700660000|2025-12-02 18:37:40||247.34||247.34||247.34||247.34|0
1764700670000|2025-12-02 18:37:50|247.47||247.47||247.47||247.47||0
1764700680000|2025-12-02 18:38:00|247.42||247.47||247.47||247.42||0
1764700690000|2025-12-02 18:38:10||247.39||247.39||247.39||247.39|0
1764700700000|2025-12-02 18:38:20|247.52||247.52||247.52||247.52||0
1764700720000|2025-12-02 18:38:40|247.47||247.47||247.47||247.47||0
1764700730000|2025-12-02 18:38:50||247.34||247.34||247.34||247.34|0
1764700750000|2025-12-02 18:39:10|247.42||247.42||247.42||247.42||0
1764700760000|2025-12-02 18:39:20|247.47||247.47||247.47||247.47||0
1764700790000|2025-12-02 18:39:50|247.42||247.42||247.42||247.42||0
1764700840000|2025-12-02 18:40:40|247.37|247.29|247.37|247.29|247.42|247.29|247.37|247.29|8
1764700850000|2025-12-02 18:40:50|247.42||247.42||247.42||247.37||0
1764700860000|2025-12-02 18:41:00|247.37||247.42||247.42||247.37||0
1764700880000|2025-12-02 18:41:20|247.37||247.37||247.37||247.37||0
1764700890000|2025-12-02 18:41:30|247.42||247.42||247.42||247.42||0
1764700920000|2025-12-02 18:42:00||247.34||247.29||247.34||247.29|1
1764700970000|2025-12-02 18:42:50|247.37||247.37||247.37||247.37||0
1764700980000|2025-12-02 18:43:00|247.42||247.42||247.42||247.42||0
1764700990000|2025-12-02 18:43:10|247.37||247.37||247.37||247.37||0
1764701000000|2025-12-02 18:43:20|247.42||247.42||247.42||247.42||0
1764701040000|2025-12-02 18:44:00||247.34||247.34||247.34||247.34|0
1764701070000|2025-12-02 18:44:30|247.47||247.47||247.47||247.47||9
1764701080000|2025-12-02 18:44:40|247.42||247.42||247.42||247.42||0
1764701090000|2025-12-02 18:44:50||247.29||247.29||247.29||247.29|0
1764701110000|2025-12-02 18:45:10|247.37||247.37||247.37||247.37||0
1764701120000|2025-12-02 18:45:20|247.42||247.42||247.42||247.42||0
1764701130000|2025-12-02 18:45:30|247.37||247.37||247.37||247.37||0
1764701160000|2025-12-02 18:46:00||247.24||247.29||247.29||247.24|0
1764701180000|2025-12-02 18:46:20|247.42||247.42||247.42||247.42||0
1764701210000|2025-12-02 18:46:50|247.47|247.34|247.47|247.34|247.47|247.34|247.47|247.34|0
1764701240000|2025-12-02 18:47:20|247.42||247.42||247.42||247.42||0
1764701260000|2025-12-02 18:47:40|247.47||247.47||247.47||247.47||0
1764701270000|2025-12-02 18:47:50|247.42||247.47||247.47||247.42||0
1764701290000|2025-12-02 18:48:10||247.39||247.39||247.39||247.39|0
1764701340000|2025-12-02 18:49:00||247.34||247.34||247.39||247.34|0
1764701350000|2025-12-02 18:49:10||247.39||247.39||247.39||247.39|0
1764701400000|2025-12-02 18:50:00||247.34||247.34||247.34||247.34|0
1764701410000|2025-12-02 18:50:10||247.39||247.39||247.39||247.39|0
1764701420000|2025-12-02 18:50:20||247.34||247.34||247.34||247.34|0
1764701480000|2025-12-02 18:51:20||247.39||247.39||247.39||247.39|0
1764701520000|2025-12-02 18:52:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|7
1764701530000|2025-12-02 18:52:10|247.57||247.57||247.57||247.57||0
1764701580000|2025-12-02 18:53:00||247.49||247.49||247.49||247.49|0
1764701590000|2025-12-02 18:53:10||247.44||247.44||247.44||247.44|0
1764701740000|2025-12-02 18:55:40||247.49||247.49||247.49||247.49|0
1764701760000|2025-12-02 18:56:00|247.52|247.44|247.52|247.39|247.52|247.44|247.52|247.39|0
1764701770000|2025-12-02 18:56:10|247.47||247.47||247.47||247.47||0
1764701780000|2025-12-02 18:56:20|247.52||247.52||247.52||247.52||0
1764701820000|2025-12-02 18:57:00||247.44||247.39||247.44||247.39|0
1764701850000|2025-12-02 18:57:30|247.47||247.47||247.47||247.47||0
1764701940000|2025-12-02 18:59:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|6
1764701970000|2025-12-02 18:59:30|||||||||1
1764701990000|2025-12-02 18:59:50|||||||||1
1764702000000|2025-12-02 19:00:00|247.57||247.57||247.57||247.57||9
1764702010000|2025-12-02 19:00:10|247.52||247.57||247.57||247.52||1
1764702020000|2025-12-02 19:00:20||247.49||247.49||247.49||247.49|0
1764702030000|2025-12-02 19:00:30||247.44||247.44||247.44||247.44|0
1764702040000|2025-12-02 19:00:40|247.52||247.52||247.57||247.52||0
1764702060000|2025-12-02 19:01:00|||||||||1
1764702070000|2025-12-02 19:01:10|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|1
1764702090000|2025-12-02 19:01:30|247.62||247.62||247.62||247.62||0
1764702100000|2025-12-02 19:01:40|247.57||247.57||247.57||247.57||0
1764702110000|2025-12-02 19:01:50|247.62||247.62||247.62||247.62||5
1764702120000|2025-12-02 19:02:00|247.57||247.62||247.62||247.57||1
1764702140000|2025-12-02 19:02:20|247.67|247.54|247.67|247.54|247.67|247.54|247.67|247.54|1
1764702160000|2025-12-02 19:02:40|247.62||247.62||247.62||247.62||0
1764702170000|2025-12-02 19:02:50|247.67||247.67||247.67||247.67||0
1764702240000|2025-12-02 19:04:00|247.72|247.59|247.72|247.59|247.72|247.59|247.72|247.59|0
1764702260000|2025-12-02 19:04:20||247.64||247.64||247.64||247.64|0
1764702270000|2025-12-02 19:04:30||247.59||247.59||247.59||247.59|0
1764702330000|2025-12-02 19:05:30||247.64||247.59||247.64||247.59|0
1764702340000|2025-12-02 19:05:40||247.64||247.64||247.64||247.64|0
1764702360000|2025-12-02 19:06:00|247.77||247.72||247.77||247.72||0
1764702400000|2025-12-02 19:06:40|||||||||16
1764702410000|2025-12-02 19:06:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|0
1764702420000|2025-12-02 19:07:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|2
1764702430000|2025-12-02 19:07:10||247.59||247.59||247.59||247.59|0
1764702440000|2025-12-02 19:07:20|247.67||247.67||247.67||247.67||0
1764702460000|2025-12-02 19:07:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|2
1764702480000|2025-12-02 19:08:00|247.77||247.77||247.77||247.77||0
1764702500000|2025-12-02 19:08:20|247.72||247.72||247.72||247.72||0
1764702510000|2025-12-02 19:08:30|247.77||247.72||247.77||247.72||1
1764702520000|2025-12-02 19:08:40||247.59||247.59||247.59||247.59|10
1764702560000|2025-12-02 19:09:20|247.67||247.67||247.67||247.67||0
1764702580000|2025-12-02 19:09:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|8
1764702600000|2025-12-02 19:10:00|247.67|247.59|247.72|247.59|247.72|247.59|247.67|247.59|142
1764702610000|2025-12-02 19:10:10|247.67||247.72||247.72||247.67||1
1764702620000|2025-12-02 19:10:20|247.67||247.67||247.67||247.67||0
1764702660000|2025-12-02 19:11:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|6
1764702710000|2025-12-02 19:11:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|145
1764702720000|2025-12-02 19:12:00|247.72||247.72||247.72||247.72||1
1764702770000|2025-12-02 19:12:50||247.64||247.64||247.64||247.64|0
1764702900000|2025-12-02 19:15:00|247.77||247.77||247.77||247.77||1
1764702930000|2025-12-02 19:15:30|247.82|247.69|247.82|247.69|247.82|247.69|247.82|247.69|0
1764702960000|2025-12-02 19:16:00|247.77||247.82||247.82||247.77||0
1764702990000|2025-12-02 19:16:30|247.77||247.77||247.77||247.77||0
1764703010000|2025-12-02 19:16:50|247.82||247.82||247.82||247.82||0
1764703030000|2025-12-02 19:17:10|247.77||247.77||247.77||247.77||0
1764703060000|2025-12-02 19:17:40||247.64||247.64||247.64||247.64|0
1764703120000|2025-12-02 19:18:40||247.69||247.69||247.69||247.69|7
1764703140000|2025-12-02 19:19:00||247.64||247.64||247.64||247.64|1
1764703150000|2025-12-02 19:19:10|||||||||1
1764703160000|2025-12-02 19:19:20||247.69||247.69||247.69||247.69|0
1764703190000|2025-12-02 19:19:50||247.64||247.64||247.64||247.64|1
1764703210000|2025-12-02 19:20:10|||||||||1
1764703220000|2025-12-02 19:20:20|247.72||247.72||247.72||247.72||0
1764703230000|2025-12-02 19:20:30||247.59||247.59||247.59||247.59|1
1764703240000|2025-12-02 19:20:40|||||||||1
1764703250000|2025-12-02 19:20:50|247.67||247.67||247.67||247.67||0
1764703270000|2025-12-02 19:21:10||247.54||247.54||247.54||247.54|5
1764703290000|2025-12-02 19:21:30|247.62||247.67||247.67||247.62||0
1764703310000|2025-12-02 19:21:50|247.62||247.62||247.62||247.62||0
1764703320000|2025-12-02 19:22:00||247.49||247.49||247.49||247.49|0
1764703360000|2025-12-02 19:22:40|247.57||247.62||247.62||247.57||0
1764703390000|2025-12-02 19:23:10|247.57||247.57||247.57||247.57||0
1764703400000|2025-12-02 19:23:20|247.62||247.62||247.62||247.62||0
1764703410000|2025-12-02 19:23:30|247.57||247.57||247.57||247.57||0
1764703440000|2025-12-02 19:24:00||247.44||247.44||247.44||247.44|0
1764703450000|2025-12-02 19:24:10|247.52||247.52||247.52||247.52||0
1764703490000|2025-12-02 19:24:50|247.57||247.57||247.57||247.57||0
1764703500000|2025-12-02 19:25:00|247.52||247.57||247.57||247.52||0
1764703530000|2025-12-02 19:25:30|247.52||247.52||247.52||247.52||0
1764703540000|2025-12-02 19:25:40|247.57||247.57||247.57||247.57||0
1764703560000|2025-12-02 19:26:00|247.52|247.39|247.52|247.39|247.52|247.39|247.52|247.39|0
1764703680000|2025-12-02 19:28:00|247.47||247.47||247.47||247.47||0
1764703700000|2025-12-02 19:28:20|247.52||247.52||247.52||247.52||1
1764703740000|2025-12-02 19:29:00|247.57|247.44|247.57|247.44|247.57|247.44|247.57|247.44|0
1764703750000|2025-12-02 19:29:10|247.52||247.57||247.57||247.52||0
1764703770000|2025-12-02 19:29:30||247.49||247.49||247.49||247.49|0
1764703780000|2025-12-02 19:29:40|247.62||247.62||247.62||247.62||0
1764703800000|2025-12-02 19:30:00|247.57||247.57||247.57||247.57||0
1764703820000|2025-12-02 19:30:20|247.62||247.62||247.62||247.62||7
1764703830000|2025-12-02 19:30:30|247.57||247.57||247.57||247.57||0
1764703840000|2025-12-02 19:30:40|247.62||247.62||247.62||247.62||1
1764703850000|2025-12-02 19:30:50|247.57||247.57||247.57||247.57||0
1764703860000|2025-12-02 19:31:00|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|1
1764703880000|2025-12-02 19:31:20|247.62||247.67||247.67||247.62||1
1764703900000|2025-12-02 19:31:40|247.62|247.59|247.67|247.59|247.67|247.59|247.62|247.59|1
1764703920000|2025-12-02 19:32:00|247.72||247.72||247.72||247.72||0
1764703960000|2025-12-02 19:32:40|247.67||247.67||247.67||247.67||0
1764703980000|2025-12-02 19:33:00|247.72||247.72||247.72||247.72||0
1764704010000|2025-12-02 19:33:30|247.67||247.67||247.67||247.67||0
1764704020000|2025-12-02 19:33:40|247.72||247.72||247.72||247.72||0
1764704030000|2025-12-02 19:33:50|247.67||247.67||247.67||247.67||0
1764704050000|2025-12-02 19:34:10|247.72||247.72||247.72||247.72||0
1764704130000|2025-12-02 19:35:30|247.77|247.64|247.77|247.64|247.77|247.64|247.77|247.64|0
1764704140000|2025-12-02 19:35:40|247.72||247.72||247.72||247.72||0
1764704180000|2025-12-02 19:36:20||247.59||247.59||247.59||247.59|34
1764704190000|2025-12-02 19:36:30|247.67||247.67||247.67||247.67||0
1764704200000|2025-12-02 19:36:40|247.72||247.72||247.72||247.72||1
1764704230000|2025-12-02 19:37:10|247.67||247.67||247.67||247.67||0
1764704340000|2025-12-02 19:39:00|247.72||247.72||247.72||247.72||0
1764704380000|2025-12-02 19:39:40|247.67||247.67||247.67||247.67||0
1764704390000|2025-12-02 19:39:50|247.72||247.72||247.72||247.72||0
1764704420000|2025-12-02 19:40:20|247.67||247.67||247.67||247.67||0
1764704430000|2025-12-02 19:40:30|247.72||247.72||247.72||247.72||0
1764704440000|2025-12-02 19:40:40||247.64||247.64||247.64||247.64|0
1764704450000|2025-12-02 19:40:50||247.59||247.59||247.59||247.59|0
1764704490000|2025-12-02 19:41:30|247.67||247.67||247.67||247.67||0
1764704580000|2025-12-02 19:43:00|247.72||247.72||247.72||247.72||0
1764704600000|2025-12-02 19:43:20|247.67||247.72||247.72||247.67||0
1764704610000|2025-12-02 19:43:30|247.67||247.67||247.72||247.67||0
1764704630000|2025-12-02 19:43:50|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|10
1764704640000|2025-12-02 19:44:00|247.67||247.67||247.67||247.67||6
1764704760000|2025-12-02 19:46:00||247.59||247.59||247.59||247.59|0
1764704790000|2025-12-02 19:46:30||247.54||247.54||247.54||247.54|0
1764704800000|2025-12-02 19:46:40||247.59||247.59||247.59||247.59|0
1764704810000|2025-12-02 19:46:50||247.54||247.54||247.54||247.54|0
1764704850000|2025-12-02 19:47:30||247.59||247.59||247.59||247.59|0
1764704890000|2025-12-02 19:48:10|247.72||247.72||247.72||247.72||6
1764704910000|2025-12-02 19:48:30||247.64||247.64||247.64||247.64|0
1764704940000|2025-12-02 19:49:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|8
1764704950000|2025-12-02 19:49:10||247.64||247.64||247.64||247.64|22
1764704970000|2025-12-02 19:49:30|247.72||247.72||247.72||247.72||2
1764704980000|2025-12-02 19:49:40|247.82|247.69|247.82|247.69|247.82|247.69|247.82|247.69|128
1764704990000|2025-12-02 19:49:50||247.74||247.69||247.74||247.69|547
1764705020000|2025-12-02 19:50:20|247.77||247.77||247.77||247.77||0
1764705030000|2025-12-02 19:50:30|247.82||247.82||247.82||247.82||8
1764705060000|2025-12-02 19:51:00|247.87|247.74|247.87|247.74|247.87|247.74|247.87|247.74|10
1764705090000|2025-12-02 19:51:30||247.79||247.79||247.79||247.79|2
1764705100000|2025-12-02 19:51:40|247.92||247.92||247.92||247.92||28
1764705110000|2025-12-02 19:51:50|247.87||247.87||247.87||247.87||0
1764705120000|2025-12-02 19:52:00|||||||||1
1764705150000|2025-12-02 19:52:30||247.74||247.74||247.74||247.74|2
1764705160000|2025-12-02 19:52:40||247.79||247.79||247.79||247.79|0
1764705210000|2025-12-02 19:53:30|||||||||1
1764705240000|2025-12-02 19:54:00||247.74||247.79||247.79||247.74|1
1764705250000|2025-12-02 19:54:10||247.74||247.74||247.74||247.74|0
1764705310000|2025-12-02 19:55:10||247.79||247.74||247.79||247.74|2
1764705320000|2025-12-02 19:55:20||247.79||247.79||247.79||247.79|0
1764705330000|2025-12-02 19:55:30||247.74||247.79||247.79||247.74|1
1764705340000|2025-12-02 19:55:40||247.74||247.79||247.79||247.74|0
1764705360000|2025-12-02 19:56:00||247.74||247.74||247.74||247.74|0
1764705390000|2025-12-02 19:56:30||247.79||247.79||247.79||247.79|0
1764705410000|2025-12-02 19:56:50||247.74||247.74||247.74||247.74|0
1764705430000|2025-12-02 19:57:10||247.79||247.79||247.79||247.74|0
1764705450000|2025-12-02 19:57:30||247.74||247.74||247.79||247.74|1
1764705460000|2025-12-02 19:57:40||247.79||247.74||247.79||247.74|0
1764705470000|2025-12-02 19:57:50||247.79||247.79||247.79||247.74|0
1764705480000|2025-12-02 19:58:00|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|11
1764705520000|2025-12-02 19:58:40|247.87||247.92||247.92||247.87||2
1764705550000|2025-12-02 19:59:10||247.84||247.84||247.84||247.84|0
1764705570000|2025-12-02 19:59:30||247.79||247.84||247.84||247.79|0
1764705580000|2025-12-02 19:59:40||247.79||247.79||247.79||247.79|1
1764705600000|2025-12-02 20:00:00||247.84||247.79||247.84||247.79|0
1764705610000|2025-12-02 20:00:10|247.87||247.87||247.87||247.87||0
1764705670000|2025-12-02 20:01:10||247.74||247.74||247.74||247.74|11
1764705700000|2025-12-02 20:01:40|247.82||247.82||247.82||247.82||1
1764705710000|2025-12-02 20:01:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|9
1764705720000|2025-12-02 20:02:00|||||||||4
1764705730000|2025-12-02 20:02:10||247.64||247.64||247.64||247.64|0
1764705740000|2025-12-02 20:02:20||247.69||247.69||247.69||247.69|0
1764705750000|2025-12-02 20:02:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|2
1764705790000|2025-12-02 20:03:10||247.69||247.69||247.69||247.69|0
1764705820000|2025-12-02 20:03:40||247.74||247.74||247.74||247.74|0
1764705840000|2025-12-02 20:04:00||247.69||247.69||247.69||247.69|0
1764705880000|2025-12-02 20:04:40||247.74||247.74||247.74||247.74|0
1764705910000|2025-12-02 20:05:10|||||||||1
1764705920000|2025-12-02 20:05:20|247.87||247.87||247.87||247.87||0
1764705970000|2025-12-02 20:06:10|247.82|247.69|247.82|247.74|247.82|247.74|247.82|247.69|0
1764705980000|2025-12-02 20:06:20|247.87||247.87||247.87||247.87||0
1764705990000|2025-12-02 20:06:30|247.82||247.82||247.82||247.82||0
1764706030000|2025-12-02 20:07:10|247.87||247.87||247.87||247.87||0
1764706040000|2025-12-02 20:07:20|247.82|247.69|247.82|247.69|247.82|247.69|247.82|247.69|0
1764706050000|2025-12-02 20:07:30|247.87|247.74|247.87|247.74|247.87|247.74|247.87|247.74|0
1764706100000|2025-12-02 20:08:20|247.82||247.82||247.82||247.82||0
1764706140000|2025-12-02 20:09:00||247.69||247.69||247.69||247.69|0
1764706170000|2025-12-02 20:09:30||247.74||247.74||247.74||247.74|0
1764706180000|2025-12-02 20:09:40|247.87||247.87||247.87||247.87||0
1764706200000|2025-12-02 20:10:00||247.79||247.79||247.79||247.79|0
1764706250000|2025-12-02 20:10:50||247.74||247.74||247.74||247.74|0
1764706280000|2025-12-02 20:11:20|247.82||247.82||247.82||247.82||0
1764706350000|2025-12-02 20:12:30|247.87||247.87||247.87||247.87||0
1764706380000|2025-12-02 20:13:00|247.92|247.79|247.92|247.79|247.92|247.79|247.92|247.79|0
1764706440000|2025-12-02 20:14:00|247.87||247.87||247.87||247.87||0
1764706480000|2025-12-02 20:14:40||247.74||247.74||247.74||247.74|4
1764706510000|2025-12-02 20:15:10||247.79||247.79||247.79||247.79|1
1764706800000|2025-12-02 20:20:00|247.92||247.92||247.92||247.92||0
1764706810000|2025-12-02 20:20:10|247.87||247.87||247.87||247.87||0
1764706860000|2025-12-02 20:21:00|247.92||247.92||247.92||247.92||0
1764706900000|2025-12-02 20:21:40|247.87||247.87||247.87||247.87||0
1764706930000|2025-12-02 20:22:10|247.92||247.92||247.92||247.92||17
1764706980000|2025-12-02 20:23:00|247.87||247.87||247.87||247.87||3
1764706990000|2025-12-02 20:23:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|20
1764707000000|2025-12-02 20:23:20|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|21
1764707010000|2025-12-02 20:23:30||247.79||247.79||247.79||247.79|4
1764707160000|2025-12-02 20:26:00|247.87||247.87||247.87||247.87||0
1764707170000|2025-12-02 20:26:10|247.92||247.92||247.92||247.92||8
1764707290000|2025-12-02 20:28:10|247.87||247.87||247.87||247.87||1
1764707380000|2025-12-02 20:29:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|14
1764707390000|2025-12-02 20:29:50||247.79||247.79||247.84||247.79|7
1764707400000|2025-12-02 20:30:00|247.87||247.87||247.87||247.87||0
1764707420000|2025-12-02 20:30:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|0
1764707430000|2025-12-02 20:30:30|||||||||1
1764707460000|2025-12-02 20:31:00|247.97||247.97||247.97||247.97||0
1764707470000|2025-12-02 20:31:10|||||||||1
1764707480000|2025-12-02 20:31:20|247.92||247.97||247.97||247.92||0
1764707490000|2025-12-02 20:31:30|247.92||247.97||247.97||247.92||0
1764707500000|2025-12-02 20:31:40|247.92||247.92||247.92||247.92||0
1764707560000|2025-12-02 20:32:40||247.79||247.79||247.79||247.79|13
1764707610000|2025-12-02 20:33:30||247.84||247.84||247.84||247.84|3
1764707620000|2025-12-02 20:33:40||247.79||247.79||247.79||247.79|8
1764707640000|2025-12-02 20:34:00||247.84||247.84||247.84||247.84|0
1764707820000|2025-12-02 20:37:00|||||||||1
1764707840000|2025-12-02 20:37:20||247.79||247.79||247.79||247.79|4
1764707850000|2025-12-02 20:37:30||247.84||247.84||247.84||247.84|0
1764707880000|2025-12-02 20:38:00|247.97||247.97||247.97||247.97||0
1764707940000|2025-12-02 20:39:00|247.92||247.92||247.92||247.92||0
1764708000000|2025-12-02 20:40:00|||||||||2
1764708010000|2025-12-02 20:40:10||247.79||247.79||247.79||247.79|23
1764708030000|2025-12-02 20:40:30||247.84||247.84||247.84||247.84|1
1764708050000|2025-12-02 20:40:50|247.97||247.97||247.97||247.97||65
1764708060000|2025-12-02 20:41:00|247.92||247.92||247.92||247.92||5
1764708090000|2025-12-02 20:41:30||247.79||247.79||247.79||247.79|1
1764708110000|2025-12-02 20:41:50||247.84||247.84||247.84||247.84|0
1764708130000|2025-12-02 20:42:10|||||||||1
1764708140000|2025-12-02 20:42:20|||||||||5
1764708160000|2025-12-02 20:42:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|8
1764708180000|2025-12-02 20:43:00||247.74||247.74||247.74||247.74|13
1764708190000|2025-12-02 20:43:10|247.82||247.82||247.82||247.82||0
1764708200000|2025-12-02 20:43:20|247.87||247.87||247.87||247.87||11
1764708230000|2025-12-02 20:43:50||247.79||247.79||247.79||247.79|0
1764708240000|2025-12-02 20:44:00|||||||||20
1764708280000|2025-12-02 20:44:40|||||||||2
1764708300000|2025-12-02 20:45:00|||||||||6
1764708320000|2025-12-02 20:45:20|||||||||4
1764708340000|2025-12-02 20:45:40|||||||||2
1764708360000|2025-12-02 20:46:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|83
1764708380000|2025-12-02 20:46:20|247.97||247.97||247.97||247.97||27
1764708390000|2025-12-02 20:46:30|247.92||247.92||247.92||247.92||0
1764708410000|2025-12-02 20:46:50|||||||||2
1764708430000|2025-12-02 20:47:10|||||||||2
1764708440000|2025-12-02 20:47:20|||||||||6
1764708450000|2025-12-02 20:47:30||247.79||247.79||247.79||247.79|7
1764708460000|2025-12-02 20:47:40|||||||||20
1764708470000|2025-12-02 20:47:50|||||||||3
1764708480000|2025-12-02 20:48:00|247.87||247.87||247.87||247.87||1
1764708490000|2025-12-02 20:48:10|||||||||2
1764708500000|2025-12-02 20:48:20|||||||||23
1764708510000|2025-12-02 20:48:30|||||||||4
1764708520000|2025-12-02 20:48:40|||||||||1
1764708530000|2025-12-02 20:48:50|||||||||21
1764708540000|2025-12-02 20:49:00|||||||||6
1764708550000|2025-12-02 20:49:10||247.74||247.74||247.74||247.74|5
1764708560000|2025-12-02 20:49:20|||||||||1
1764708570000|2025-12-02 20:49:30|||||||||3
1764708580000|2025-12-02 20:49:40|||||||||1
1764708600000|2025-12-02 20:50:00||247.79||247.79||247.79||247.79|5
1764708610000|2025-12-02 20:50:10||247.74||247.79||247.79||247.74|2
1764708620000|2025-12-02 20:50:20|||||||||2
1764708640000|2025-12-02 20:50:40||247.74||247.79||247.79||247.74|3
1764708660000|2025-12-02 20:51:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|25
1764708670000|2025-12-02 20:51:10||247.69||247.69||247.69||247.69|1
1764708680000|2025-12-02 20:51:20||247.74||247.74||247.74||247.74|5
1764708690000|2025-12-02 20:51:30||247.69||247.69||247.69||247.69|0
1764708700000|2025-12-02 20:51:40|||||||||2
1764708720000|2025-12-02 20:52:00|247.77||247.77||247.77||247.77||3
1764708740000|2025-12-02 20:52:20|||||||||4
1764708760000|2025-12-02 20:52:40|||||||||2
1764708780000|2025-12-02 20:53:00||247.64||247.64||247.64||247.64|4
1764708790000|2025-12-02 20:53:10||247.69||247.69||247.69||247.69|2
1764708800000|2025-12-02 20:53:20||247.64||247.64||247.64||247.64|2
1764708810000|2025-12-02 20:53:30||247.69||247.69||247.69||247.69|0
1764708830000|2025-12-02 20:53:50||247.64||247.64||247.64||247.64|5
1764708880000|2025-12-02 20:54:40|247.72|247.59|247.72|247.59|247.72|247.59|247.72|247.59|6
1764708890000|2025-12-02 20:54:50|247.67|247.64|247.72|247.59|247.72|247.64|247.67|247.59|8
1764708900000|2025-12-02 20:55:00||247.64||247.64||247.64||247.59|25
1764708910000|2025-12-02 20:55:10|247.77||247.77||247.77||247.77||8
1764708940000|2025-12-02 20:55:40||247.69||247.64||247.69||247.64|2
1764708960000|2025-12-02 20:56:00|||||||||3
1764708990000|2025-12-02 20:56:30|247.72|247.59|247.72|247.59|247.72|247.59|247.72|247.59|2
1764709000000|2025-12-02 20:56:40||247.64||247.64||247.64||247.64|17
1764709010000|2025-12-02 20:56:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|9
1764709020000|2025-12-02 20:57:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|2
1764709050000|2025-12-02 20:57:30|||||||||1
1764709060000|2025-12-02 20:57:40||247.59||247.59||247.59||247.59|2
1764709080000|2025-12-02 20:58:00|247.67|247.54|247.67|247.59|247.67|247.59|247.67|247.54|2
1764709100000|2025-12-02 20:58:20||247.54||247.54||247.54||247.54|0
1764709110000|2025-12-02 20:58:30|247.62|247.59|247.67|247.54|247.67|247.59|247.62|247.54|5
1764709120000|2025-12-02 20:58:40|||||||||6
1764709130000|2025-12-02 20:58:50||247.59||247.59||247.59||247.59|3
1764709140000|2025-12-02 20:59:00||247.54||247.59||247.59||247.54|16
1764709150000|2025-12-02 20:59:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|2
1764709160000|2025-12-02 20:59:20|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|54
1764709170000|2025-12-02 20:59:30|247.77||247.77||247.77||247.77||6
1764709190000|2025-12-02 20:59:50|247.72|247.64|247.72|247.59|247.72|247.64|247.72|247.59|21
1764745260000|2025-12-03 07:01:00|247.74|247.67|247.92|247.84|247.92|247.84|247.74|247.67|4
1764745270000|2025-12-03 07:01:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|15
1764745300000|2025-12-03 07:01:40|248.07|247.94|248.02|247.94|248.07|247.94|248.02|247.94|40
1764745330000|2025-12-03 07:02:10|248.17|248.04|248.17|248.04|248.17|248.04|248.12|248.04|4
1764745350000|2025-12-03 07:02:30|248.22|248.14|248.17|248.09|248.27|248.14|248.17|248.09|3
1764745360000|2025-12-03 07:02:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|9
1764745370000|2025-12-03 07:02:50||248.09||248.09||248.09||248.09|0
1764745400000|2025-12-03 07:03:20|248.27|248.14|248.27|248.14|248.27|248.14|248.27|248.14|0
1764745430000|2025-12-03 07:03:50|248.22||248.22||248.22||248.22||0
1764745440000|2025-12-03 07:04:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|2
1764745470000|2025-12-03 07:04:30|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|4
1764745490000|2025-12-03 07:04:50|248.22||248.22||248.22||248.22||0
1764745510000|2025-12-03 07:05:10|248.17|248.09|248.17|248.04|248.17|248.09|248.17|248.04|9
1764745520000|2025-12-03 07:05:20|248.12|247.99|248.12|248.04|248.12|248.04|248.12|247.99|3
1764745580000|2025-12-03 07:06:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|3
1764745590000|2025-12-03 07:06:30|248.12||248.12||248.12||248.12||8
1764745600000|2025-12-03 07:06:40|248.07|247.94|248.07|247.94|248.07|247.94|248.07|247.94|2
1764745610000|2025-12-03 07:06:50|248.12|247.99|248.12|248.04|248.12|248.04|248.12|247.99|0
1764745630000|2025-12-03 07:07:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|2
1764745690000|2025-12-03 07:08:10|248.12||248.12||248.12||248.12||1
1764745700000|2025-12-03 07:08:20|248.17|248.04|248.17|248.04|248.17|248.04|248.17|248.04|3
1764745710000|2025-12-03 07:08:30||248.09||248.09||248.09||248.09|0
1764745730000|2025-12-03 07:08:50||248.04||248.04||248.04||248.04|1
1764745750000|2025-12-03 07:09:10|248.12||248.17||248.17||248.12||0
1764745770000|2025-12-03 07:09:30|248.12||248.12||248.12||248.12||0
1764745780000|2025-12-03 07:09:40|248.17||248.17||248.17||248.17||3
1764745810000|2025-12-03 07:10:10|248.22|248.09|248.22|248.09|248.22|248.09|248.22|248.09|0
1764745850000|2025-12-03 07:10:50|248.27|248.14|248.27|248.14|248.27|248.14|248.27|248.14|0
1764745870000|2025-12-03 07:11:10|248.32|248.19|248.32|248.19|248.32|248.19|248.32|248.19|1
1764745880000|2025-12-03 07:11:20|248.27||248.27||248.27||248.27||0
1764745900000|2025-12-03 07:11:40|248.32||248.32||248.32||248.32||0
1764745920000|2025-12-03 07:12:00|248.37|248.24|248.32|248.24|248.37|248.24|248.32|248.24|1
1764745930000|2025-12-03 07:12:10|248.37|248.19|248.37|248.24|248.37|248.29|248.27|248.19|58
1764745980000|2025-12-03 07:13:00|||||||||1
1764746030000|2025-12-03 07:13:50|248.42||248.37||248.42||248.37||0
1764746040000|2025-12-03 07:14:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|8
1764746050000|2025-12-03 07:14:10|248.32||248.32||248.32||248.32||0
1764746070000|2025-12-03 07:14:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|7
1764746080000|2025-12-03 07:14:40|248.27||248.22||248.27||248.22||0
1764746090000|2025-12-03 07:14:50|248.27||248.27||248.27||248.27||0
1764746130000|2025-12-03 07:15:30|248.22||248.22||248.22||248.22||0
1764746140000|2025-12-03 07:15:40|248.27||248.27||248.27||248.22||1
1764746210000|2025-12-03 07:16:50||248.19||248.14||248.19||248.14|0
1764746220000|2025-12-03 07:17:00|248.22|248.09|248.22|248.09|248.22|248.09|248.22|248.09|5
1764746230000|2025-12-03 07:17:10||248.14||248.14||248.14||248.14|0
1764746240000|2025-12-03 07:17:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|13
1764746270000|2025-12-03 07:17:50|248.22||248.22||248.22||248.22||1
1764746310000|2025-12-03 07:18:30||248.14||248.14||248.14||248.14|0
1764746350000|2025-12-03 07:19:10|248.27||248.27||248.27||248.27||1
1764746400000|2025-12-03 07:20:00|||||||||1
1764746430000|2025-12-03 07:20:30|248.22||248.22||248.22||248.22||0
1764746440000|2025-12-03 07:20:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|8
1764746450000|2025-12-03 07:20:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|6
1764746490000|2025-12-03 07:21:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|15
1764746570000|2025-12-03 07:22:50|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|8
1764746630000|2025-12-03 07:23:50|248.22|248.09|248.17|248.09|248.22|248.09|248.17|248.09|23
1764746670000|2025-12-03 07:24:30|248.22||248.22||248.22||248.22||7
1764746760000|2025-12-03 07:26:00|248.17||248.17||248.17||248.17||0
1764746780000|2025-12-03 07:26:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|13
1764746810000|2025-12-03 07:26:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|49
1764746820000|2025-12-03 07:27:00|||||||||3
1764746840000|2025-12-03 07:27:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|108
1764746950000|2025-12-03 07:29:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|8
1764746960000|2025-12-03 07:29:20|248.12||248.12||248.12||248.12||5
1764746980000|2025-12-03 07:29:40||248.04||248.04||248.04||248.04|0
1764746990000|2025-12-03 07:29:50|248.17|248.09|248.22|248.09|248.22|248.09|248.17|248.09|4
1764747000000|2025-12-03 07:30:00|248.17|248.04|248.12|248.04|248.17|248.04|248.12|248.04|22
1764747020000|2025-12-03 07:30:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|6
1764747030000|2025-12-03 07:30:30|248.12||248.12||248.12||248.12||1
1764747060000|2025-12-03 07:31:00|248.07|247.94|248.07|247.94|248.07|247.94|248.02|247.94|11
1764747070000|2025-12-03 07:31:10|248.02||248.02||248.02||248.02||0
1764747080000|2025-12-03 07:31:20|248.07||248.07||248.07||248.07||1
1764747140000|2025-12-03 07:32:20|248.02||248.02||248.02||248.02||0
1764747210000|2025-12-03 07:33:30|||||||||1
1764747220000|2025-12-03 07:33:40|248.07||248.07||248.07||248.07||1
1764747230000|2025-12-03 07:33:50|248.02|247.89|247.97|247.89|248.02|247.89|247.97|247.89|5
1764747280000|2025-12-03 07:34:40|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|2
1764747290000|2025-12-03 07:34:50|248.02||248.02||248.02||248.02||0
1764747300000|2025-12-03 07:35:00|247.97|247.89|247.97|247.84|248.02|247.94|247.97|247.84|64
1764747310000|2025-12-03 07:35:10|247.92||247.97||247.97||247.92||0
1764747320000|2025-12-03 07:35:20|247.92|247.79|247.87|247.79|247.92|247.79|247.87|247.79|13
1764747370000|2025-12-03 07:36:10|247.92|247.74|247.92|247.79|247.92|247.79|247.92|247.74|4
1764747390000|2025-12-03 07:36:30||247.84||247.84||247.84||247.84|0
1764747430000|2025-12-03 07:37:10|247.97||247.97||247.97||247.97||1
1764747550000|2025-12-03 07:39:10|248.02|247.89|248.02|247.89|248.02|247.89|248.02|247.84|9
1764747610000|2025-12-03 07:40:10||247.94||247.94||247.94||247.94|0
1764747620000|2025-12-03 07:40:20|248.07||248.07||248.07||248.07||1
1764747650000|2025-12-03 07:40:50|248.02||248.02||248.02||248.02||0
1764747750000|2025-12-03 07:42:30|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|4
1764747760000|2025-12-03 07:42:40||247.89||247.84||247.89||247.84|0
1764747920000|2025-12-03 07:45:20|247.92|247.79|247.92|247.79|247.92|247.79|247.92|247.79|3
1764747930000|2025-12-03 07:45:30|247.87|247.74|247.87|247.74|247.87|247.74|247.87|247.74|1
1764747940000|2025-12-03 07:45:40||247.79||247.79||247.79||247.79|0
1764747950000|2025-12-03 07:45:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764747970000|2025-12-03 07:46:10||247.79||247.79||247.79||247.79|3
1764747990000|2025-12-03 07:46:30||247.84||247.84||247.84||247.84|0
1764748000000|2025-12-03 07:46:40|247.97||247.97||247.97||247.97||1
1764748070000|2025-12-03 07:47:50|248.02|247.89|248.02|247.89|248.02|247.89|248.02|247.89|3
1764748080000|2025-12-03 07:48:00|248.07|247.94|248.07|247.94|248.07|247.94|248.07|247.94|1
1764748130000|2025-12-03 07:48:50|248.02||248.02||248.02||248.02||0
1764748200000|2025-12-03 07:50:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|95
1764748210000|2025-12-03 07:50:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|12
1764748220000|2025-12-03 07:50:20|||||||||1
1764748270000|2025-12-03 07:51:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|13
1764748280000|2025-12-03 07:51:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|16
1764748290000|2025-12-03 07:51:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|20
1764748300000|2025-12-03 07:51:40|||||||||42
1764748310000|2025-12-03 07:51:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1764748320000|2025-12-03 07:52:00|||||||||1
1764748330000|2025-12-03 07:52:10|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|7
1764748370000|2025-12-03 07:52:50|247.92||247.92||247.92||247.92||2
1764748390000|2025-12-03 07:53:10||247.84||247.84||247.84||247.79|0
1764748450000|2025-12-03 07:54:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|2
1764748480000|2025-12-03 07:54:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|4
1764748520000|2025-12-03 07:55:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|2
1764748530000|2025-12-03 07:55:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|4
1764748560000|2025-12-03 07:56:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|4
1764748570000|2025-12-03 07:56:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|71
1764748580000|2025-12-03 07:56:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|4
1764748600000|2025-12-03 07:56:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764748610000|2025-12-03 07:56:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|3
1764748620000|2025-12-03 07:57:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764748640000|2025-12-03 07:57:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|16
1764748660000|2025-12-03 07:57:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|8
1764748680000|2025-12-03 07:58:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|3
1764748690000|2025-12-03 07:58:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|5
1764748700000|2025-12-03 07:58:20|247.87|247.79|247.92|247.79|247.92|247.79|247.87|247.79|14
1764748710000|2025-12-03 07:58:30|247.87||247.87||247.87||247.87||5
1764748720000|2025-12-03 07:58:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|2
1764748730000|2025-12-03 07:58:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|3
1764748760000|2025-12-03 07:59:20|247.92|247.74|247.82|247.74|247.92|247.74|247.82|247.74|22
1764748770000|2025-12-03 07:59:30|247.77|247.69|247.77|247.69|247.82|247.74|247.67|247.59|211
1764748780000|2025-12-03 07:59:40|247.82|247.64|247.87|247.79|247.87|247.79|247.77|247.64|214
1764748790000|2025-12-03 07:59:50|247.82|247.74|247.77|247.69|247.87|247.79|247.77|247.69|10
1764748800000|2025-12-03 08:00:00|247.72|247.64|247.72|247.64|247.82|247.69|247.67|247.59|112
1764748810000|2025-12-03 08:00:10|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.54|146
1764748820000|2025-12-03 08:00:20|247.62|247.54|247.52|247.44|247.62|247.54|247.52|247.39|382
1764748830000|2025-12-03 08:00:30|247.47|247.39|247.52|247.44|247.62|247.54|247.42|247.34|361
1764748840000|2025-12-03 08:00:40|247.57|247.49|247.47|247.34|247.57|247.49|247.42|247.29|420
1764748850000|2025-12-03 08:00:50|247.42|247.39|247.32|247.24|247.47|247.39|247.32|247.19|84
1764748860000|2025-12-03 08:01:00|247.37|247.29|247.27|247.14|247.37|247.29|247.27|247.14|78
1764748870000|2025-12-03 08:01:10|247.22|247.19|247.17|247.09|247.32|247.24|247.17|247.09|187
1764748880000|2025-12-03 08:01:20|247.22|247.14|247.17|247.09|247.27|247.19|247.12|247.04|207
1764748890000|2025-12-03 08:01:30|247.12|247.04|247.22|247.14|247.22|247.14|247.12|246.99|177
1764748900000|2025-12-03 08:01:40|247.27|247.19|247.37|247.24|247.37|247.29|247.22|247.14|87
1764748910000|2025-12-03 08:01:50|247.42|247.29|247.47|247.39|247.47|247.39|247.42|247.29|58
1764748920000|2025-12-03 08:02:00|247.42|247.34|247.47|247.39|247.47|247.39|247.37|247.29|160
1764748930000|2025-12-03 08:02:10|247.52|247.44|247.57|247.44|247.57|247.44|247.52|247.44|74
1764748940000|2025-12-03 08:02:20|247.62|247.49|247.67|247.59|247.67|247.59|247.57|247.49|132
1764748950000|2025-12-03 08:02:30|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.44|52
1764748960000|2025-12-03 08:02:40|247.52|247.44|247.52|247.44|247.52|247.49|247.52|247.44|68
1764748970000|2025-12-03 08:02:50|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|3
1764748980000|2025-12-03 08:03:00|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|22
1764748990000|2025-12-03 08:03:10|||||||||52
1764749000000|2025-12-03 08:03:20|247.57||247.57||247.57||247.52||28
1764749010000|2025-12-03 08:03:30|247.52|247.49|247.52|247.44|247.57|247.49|247.52|247.44|3
1764749020000|2025-12-03 08:03:40|247.47|247.39|247.52|247.39|247.52|247.39|247.47|247.39|12
1764749030000|2025-12-03 08:03:50|247.47||247.47||247.52||247.47||1
1764749040000|2025-12-03 08:04:00|247.52|247.34|247.47|247.39|247.52|247.39|247.42|247.34|117
1764749050000|2025-12-03 08:04:10|247.52|247.44|247.57|247.44|247.57|247.49|247.47|247.44|8
1764749060000|2025-12-03 08:04:20|247.52|247.49|247.62|247.54|247.62|247.54|247.52|247.44|22
1764749070000|2025-12-03 08:04:30|247.57|247.49|247.57|247.49|247.62|247.49|247.57|247.44|114
1764749080000|2025-12-03 08:04:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|57
1764749090000|2025-12-03 08:04:50|247.47|247.39|247.52|247.44|247.57|247.44|247.47|247.39|46
1764749100000|2025-12-03 08:05:00|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|50
1764749110000|2025-12-03 08:05:10|247.57|247.39|247.47|247.39|247.57|247.39|247.42|247.34|39
1764749120000|2025-12-03 08:05:20|247.52|247.34|247.47|247.39|247.52|247.39|247.47|247.34|31
1764749130000|2025-12-03 08:05:30|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|21
1764749140000|2025-12-03 08:05:40|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|14
1764749150000|2025-12-03 08:05:50|247.52||247.47||247.52||247.47||7
1764749160000|2025-12-03 08:06:00|247.52|247.34|247.42|247.29|247.52|247.34|247.37|247.29|92
1764749170000|2025-12-03 08:06:10|247.37|247.34|247.42|247.29|247.42|247.34|247.37|247.29|25
1764749180000|2025-12-03 08:06:20|247.47|247.34|247.47|247.39|247.47|247.39|247.47|247.29|7
1764749190000|2025-12-03 08:06:30|247.42|247.34|247.47|247.39|247.52|247.39|247.42|247.34|35
1764749200000|2025-12-03 08:06:40|247.52|247.44|247.42|247.34|247.52|247.44|247.42|247.34|58
1764749210000|2025-12-03 08:06:50|247.47|247.39|247.47|247.34|247.47|247.39|247.42|247.34|44
1764749220000|2025-12-03 08:07:00|247.42||247.42||247.47||247.42||30
1764749230000|2025-12-03 08:07:10|247.37|247.29|247.52|247.39|247.52|247.39|247.37|247.29|76
1764749240000|2025-12-03 08:07:20|247.47||247.47||247.47||247.47||2
1764749250000|2025-12-03 08:07:30|247.42|247.34|247.42|247.29|247.42|247.34|247.37|247.29|51
1764749260000|2025-12-03 08:07:40|247.37|247.34|247.37|247.29|247.42|247.34|247.37|247.29|11
1764749270000|2025-12-03 08:07:50|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|15
1764749280000|2025-12-03 08:08:00|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|13
1764749290000|2025-12-03 08:08:10|247.32|247.24|247.37|247.29|247.42|247.29|247.32|247.24|4
1764749300000|2025-12-03 08:08:20|247.42|247.34|247.42|247.29|247.42|247.34|247.37|247.29|78
1764749310000|2025-12-03 08:08:30|247.37|247.19|247.27|247.19|247.37|247.24|247.27|247.19|97
1764749320000|2025-12-03 08:08:40|247.32|247.24|247.27|247.19|247.32|247.24|247.22|247.14|61
1764749330000|2025-12-03 08:08:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|1
1764749340000|2025-12-03 08:09:00|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.04|27
1764749350000|2025-12-03 08:09:10||247.04||247.09||247.09||247.04|7
1764749360000|2025-12-03 08:09:20|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|4
1764749370000|2025-12-03 08:09:30|247.17|247.09|247.07|246.99|247.17|247.14|247.07|246.99|17
1764749380000|2025-12-03 08:09:40|247.02|246.94|246.92|246.84|247.02|246.94|246.92|246.84|316
1764749390000|2025-12-03 08:09:50|246.97|246.89|247.02|246.94|247.02|246.94|246.92|246.89|17
1764749400000|2025-12-03 08:10:00|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|32
1764749410000|2025-12-03 08:10:10|247.12|247.04|247.07|246.99|247.12|247.04|247.02|246.94|26
1764749420000|2025-12-03 08:10:20|247.02|246.94|246.92|246.84|247.02|246.99|246.92|246.84|18
1764749430000|2025-12-03 08:10:30|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|5
1764749440000|2025-12-03 08:10:40|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|13
1764749450000|2025-12-03 08:10:50|246.92|246.84|246.92|246.84|246.97|246.84|246.92|246.84|9
1764749460000|2025-12-03 08:11:00|246.97|246.79|247.07|246.99|247.07|246.99|246.97|246.79|25
1764749470000|2025-12-03 08:11:10|247.12|247.04|247.22|247.14|247.22|247.14|247.12|247.04|9
1764749480000|2025-12-03 08:11:20|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|25
1764749490000|2025-12-03 08:11:30|247.27|247.19|247.22|247.14|247.27|247.19|247.17|247.09|27
1764749500000|2025-12-03 08:11:40|247.27|247.19|247.27|247.14|247.32|247.19|247.22|247.14|3
1764749510000|2025-12-03 08:11:50|247.22|247.09|247.22|247.14|247.22|247.14|247.22|247.09|0
1764749520000|2025-12-03 08:12:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|2
1764749530000|2025-12-03 08:12:10||247.04||247.04||247.04||247.04|4
1764749540000|2025-12-03 08:12:20|247.22|247.09|247.17|247.09|247.22|247.14|247.17|247.09|14
1764749550000|2025-12-03 08:12:30|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|18
1764749560000|2025-12-03 08:12:40|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|1
1764749570000|2025-12-03 08:12:50|247.22||247.17||247.22||247.17||0
1764749580000|2025-12-03 08:13:00|247.22|247.14|247.22|247.09|247.22|247.14|247.17|247.09|108
1764749590000|2025-12-03 08:13:10||247.14||247.14||247.14||247.14|3
1764749600000|2025-12-03 08:13:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|4
1764749610000|2025-12-03 08:13:30|247.22|247.14|247.07|246.99|247.22|247.14|247.07|246.99|34
1764749630000|2025-12-03 08:13:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|9
1764749650000|2025-12-03 08:14:10|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|11
1764749660000|2025-12-03 08:14:20|246.92|246.84|246.87|246.79|246.97|246.84|246.87|246.79|28
1764749670000|2025-12-03 08:14:30|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|15
1764749680000|2025-12-03 08:14:40|246.72|246.64|246.72|246.64|246.77|246.69|246.72|246.64|9
1764749690000|2025-12-03 08:14:50|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|13
1764749700000|2025-12-03 08:15:00|246.72|246.69|246.77|246.69|246.77|246.74|246.72|246.64|14
1764749710000|2025-12-03 08:15:10|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|16
1764749720000|2025-12-03 08:15:20|246.92||246.92||246.92||246.87||17
1764749730000|2025-12-03 08:15:30|246.97|246.84|246.97|246.84|246.97|246.89|246.92|246.79|28
1764749740000|2025-12-03 08:15:40|246.92|246.89|246.92|246.84|246.92|246.89|246.92|246.84|11
1764749750000|2025-12-03 08:15:50|246.87|246.79|246.87|246.79|246.92|246.79|246.87|246.79|10
1764749760000|2025-12-03 08:16:00|246.82|246.74|246.82|246.74|246.87|246.74|246.82|246.74|9
1764749770000|2025-12-03 08:16:10||246.69||246.69||246.74||246.69|21
1764749780000|2025-12-03 08:16:20|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.69|11
1764749790000|2025-12-03 08:16:30|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.74|12
1764749800000|2025-12-03 08:16:40|246.92|246.84|246.92|246.84|246.97|246.84|246.87|246.84|34
1764749810000|2025-12-03 08:16:50|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.89|17
1764749820000|2025-12-03 08:17:00|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|12
1764749830000|2025-12-03 08:17:10|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|30
1764749840000|2025-12-03 08:17:20|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|21
1764749850000|2025-12-03 08:17:30|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|8
1764749870000|2025-12-03 08:17:50|246.92|246.84|246.92|246.84|246.97|246.89|246.92|246.84|41
1764749880000|2025-12-03 08:18:00|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.74|20
1764749890000|2025-12-03 08:18:10|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.84|4
1764749900000|2025-12-03 08:18:20|246.97||246.92||246.97||246.92||38
1764749920000|2025-12-03 08:18:40|246.87|246.79|246.87|246.74|246.87|246.84|246.87|246.74|19
1764749930000|2025-12-03 08:18:50|246.82||246.82||246.87||246.82||21
1764749940000|2025-12-03 08:19:00|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.74|16
1764749950000|2025-12-03 08:19:10|246.82|246.74|246.77|246.69|246.82|246.79|246.77|246.69|72
1764749960000|2025-12-03 08:19:20|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|43
1764749970000|2025-12-03 08:19:30|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|31
1764749980000|2025-12-03 08:19:40|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|34
1764749990000|2025-12-03 08:19:50|246.67||246.67||246.67||246.62||0
1764750000000|2025-12-03 08:20:00|246.62|246.59|246.72|246.64|246.77|246.69|246.62|246.59|56
1764750010000|2025-12-03 08:20:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.64|0
1764750020000|2025-12-03 08:20:20|246.72|246.64|246.82|246.74|246.82|246.74|246.72|246.64|39
1764750030000|2025-12-03 08:20:30|246.87|246.79|246.97|246.89|246.97|246.89|246.87|246.79|26
1764750040000|2025-12-03 08:20:40|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.79|17
1764750050000|2025-12-03 08:20:50||246.79||246.84||246.84||246.79|0
1764750060000|2025-12-03 08:21:00|246.87|246.79|246.92|246.84|246.97|246.84|246.87|246.79|29
1764750070000|2025-12-03 08:21:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|10
1764750080000|2025-12-03 08:21:20|||||||||22
1764750090000|2025-12-03 08:21:30|246.92|246.84|246.97|246.84|246.97|246.89|246.92|246.84|21
1764750100000|2025-12-03 08:21:40|246.92|246.89|246.92|246.84|246.92|246.89|246.92|246.84|5
1764750110000|2025-12-03 08:21:50|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|12
1764750120000|2025-12-03 08:22:00|246.77|246.69|246.82|246.74|246.87|246.74|246.77|246.69|11
1764750130000|2025-12-03 08:22:10|246.87|246.69|246.77|246.69|246.87|246.69|246.77|246.69|51
1764750140000|2025-12-03 08:22:20|246.72|246.64|246.67|246.59|246.77|246.69|246.67|246.59|16
1764750150000|2025-12-03 08:22:30|246.72|246.64|246.82|246.69|246.82|246.69|246.67|246.64|0
1764750160000|2025-12-03 08:22:40|246.77|246.74|246.77|246.69|246.82|246.74|246.77|246.69|48
1764750170000|2025-12-03 08:22:50|246.82|246.64|246.77|246.64|246.82|246.64|246.72|246.64|3
1764750180000|2025-12-03 08:23:00|246.72|246.59|246.72|246.64|246.72|246.64|246.67|246.59|11
1764750190000|2025-12-03 08:23:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.64|5
1764750200000|2025-12-03 08:23:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.59|4
1764750210000|2025-12-03 08:23:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.64|13
1764750220000|2025-12-03 08:23:40||246.64||246.69||246.69||246.64|1
1764750230000|2025-12-03 08:23:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|16
1764750240000|2025-12-03 08:24:00|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|8
1764750250000|2025-12-03 08:24:10|||||||||3
1764750270000|2025-12-03 08:24:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|86
1764750280000|2025-12-03 08:24:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|11
1764750290000|2025-12-03 08:24:50|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|23
1764750300000|2025-12-03 08:25:00|246.82|246.74|246.82|246.74|246.82|246.74|246.77|246.69|2
1764750310000|2025-12-03 08:25:10|||||||||13
1764750320000|2025-12-03 08:25:20|246.87|246.69|246.77|246.69|246.87|246.69|246.77|246.69|27
1764750330000|2025-12-03 08:25:30|246.72|246.64|246.67|246.59|246.77|246.69|246.67|246.59|67
1764750340000|2025-12-03 08:25:40|246.62|246.54|246.67|246.54|246.67|246.59|246.62|246.54|92
1764750350000|2025-12-03 08:25:50|246.62|246.64|246.72|246.64|246.72|246.64|246.62|246.64|67
1764750360000|2025-12-03 08:26:00|246.77|246.69|246.87|246.79|246.87|246.79|246.77|246.69|62
1764750370000|2025-12-03 08:26:10|246.92|246.84|246.82|246.74|246.92|246.84|246.82|246.74|23
1764750380000|2025-12-03 08:26:20|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|37
1764750390000|2025-12-03 08:26:30|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.74|5
1764750400000|2025-12-03 08:26:40|246.82|246.74|246.82|246.69|246.82|246.79|246.77|246.69|3
1764750410000|2025-12-03 08:26:50|246.77|246.74|246.82|246.74|246.87|246.74|246.77|246.69|1
1764750420000|2025-12-03 08:27:00|246.77|246.69|246.82|246.69|246.82|246.74|246.77|246.69|10
1764750430000|2025-12-03 08:27:10||246.74||246.74||246.74||246.74|2
1764750440000|2025-12-03 08:27:20|246.87|246.79|246.77|246.69|246.87|246.79|246.77|246.69|6
1764750450000|2025-12-03 08:27:30|246.82|246.74|246.87|246.74|246.87|246.74|246.82|246.74|7
1764750460000|2025-12-03 08:27:40|246.92|246.79|246.92|246.84|246.92|246.84|246.92|246.74|57
1764750470000|2025-12-03 08:27:50|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.89|7
1764750480000|2025-12-03 08:28:00||246.84||246.89||246.89||246.84|5
1764750490000|2025-12-03 08:28:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|25
1764750500000|2025-12-03 08:28:20|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|19
1764750510000|2025-12-03 08:28:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.84|6
1764750520000|2025-12-03 08:28:40|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|1
1764750530000|2025-12-03 08:28:50|246.87|246.79|246.87|246.79|246.92|246.79|246.87|246.79|8
1764750540000|2025-12-03 08:29:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.79|4
1764750550000|2025-12-03 08:29:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.74|4
1764750560000|2025-12-03 08:29:20|246.82|246.74|246.87|246.74|246.87|246.79|246.82|246.74|1
1764750570000|2025-12-03 08:29:30|246.92|246.79|246.92|246.79|246.92|246.84|246.87|246.79|8
1764750580000|2025-12-03 08:29:40|246.97|246.84|246.97|246.89|246.97|246.89|246.97|246.79|9
1764750590000|2025-12-03 08:29:50|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|1
1764750600000|2025-12-03 08:30:00|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|15
1764750610000|2025-12-03 08:30:10|247.07||247.02||247.07||247.02||65
1764750620000|2025-12-03 08:30:20|||||||||18
1764750630000|2025-12-03 08:30:30|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|30
1764750640000|2025-12-03 08:30:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|1
1764750650000|2025-12-03 08:30:50|247.22||247.17||247.22||247.17||26
1764750660000|2025-12-03 08:31:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.09|4
1764750670000|2025-12-03 08:31:10|||||||||18
1764750680000|2025-12-03 08:31:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|17
1764750690000|2025-12-03 08:31:30|247.32|247.14|247.27|247.19|247.32|247.19|247.27|247.14|1
1764750700000|2025-12-03 08:31:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|1
1764750710000|2025-12-03 08:31:50|247.27||247.22||247.27||247.22||16
1764750720000|2025-12-03 08:32:00|247.27|247.19|247.32|247.19|247.32|247.19|247.27|247.19|2
1764750730000|2025-12-03 08:32:10||247.24||247.24||247.24||247.19|0
1764750740000|2025-12-03 08:32:20|247.37|247.29|247.37|247.29|247.37|247.29|247.32|247.29|8
1764750750000|2025-12-03 08:32:30|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|10
1764750760000|2025-12-03 08:32:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|204
1764750770000|2025-12-03 08:32:50|247.42|247.34|247.42|247.29|247.42|247.34|247.37|247.29|16
1764750780000|2025-12-03 08:33:00|247.37|247.34|247.42|247.29|247.42|247.34|247.37|247.29|56
1764750790000|2025-12-03 08:33:10|247.37|247.34|247.32|247.24|247.42|247.34|247.27|247.19|26
1764750800000|2025-12-03 08:33:20|247.37||247.32||247.37||247.32||2
1764750810000|2025-12-03 08:33:30|247.27|247.19|247.27|247.19|247.27|247.24|247.27|247.19|3
1764750820000|2025-12-03 08:33:40|247.22|247.14|247.22|247.14|247.27|247.19|247.22|247.14|7
1764750830000|2025-12-03 08:33:50|247.27|247.09|247.22|247.14|247.27|247.14|247.17|247.09|0
1764750840000|2025-12-03 08:34:00|247.17|247.09|247.22|247.14|247.22|247.14|247.12|247.04|4
1764750850000|2025-12-03 08:34:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.09|8
1764750860000|2025-12-03 08:34:20|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|0
1764750870000|2025-12-03 08:34:30|247.32|247.19|247.27|247.19|247.32|247.19|247.27|247.19|8
1764750880000|2025-12-03 08:34:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|7
1764750890000|2025-12-03 08:34:50|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.19|0
1764750900000|2025-12-03 08:35:00|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|3
1764750910000|2025-12-03 08:35:10|247.27|247.19|247.27|247.14|247.27|247.19|247.27|247.14|9
1764750920000|2025-12-03 08:35:20|247.22|247.19|247.22|247.14|247.27|247.19|247.22|247.14|1
1764750930000|2025-12-03 08:35:30|247.27||247.22||247.27||247.22||0
1764750940000|2025-12-03 08:35:40|247.27||247.22||247.27||247.22||4
1764750950000|2025-12-03 08:35:50|||||||||22
1764750960000|2025-12-03 08:36:00|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|9
1764750970000|2025-12-03 08:36:10|247.17|247.09|247.12|246.99|247.17|247.09|247.12|246.99|11
1764750980000|2025-12-03 08:36:20|247.07|247.04|247.12|247.04|247.12|247.04|247.07|247.04|0
1764750990000|2025-12-03 08:36:30|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|17
1764751000000|2025-12-03 08:36:40|247.22|247.14|247.22|247.14|247.27|247.14|247.17|247.09|37
1764751010000|2025-12-03 08:36:50||247.09||247.09||247.14||247.09|1
1764751020000|2025-12-03 08:37:00|247.17|247.04|247.12|247.04|247.17|247.09|247.12|247.04|1
1764751030000|2025-12-03 08:37:10|247.17|246.99|247.12|247.04|247.17|247.04|247.12|246.99|1
1764751040000|2025-12-03 08:37:20|247.17|246.99|247.12|247.04|247.17|247.04|247.07|246.99|0
1764751050000|2025-12-03 08:37:30|247.17|246.99|247.17|247.09|247.17|247.09|247.17|246.99|1
1764751060000|2025-12-03 08:37:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|98
1764751070000|2025-12-03 08:37:50||247.09||247.09||247.14||247.09|2
1764751080000|2025-12-03 08:38:00|247.27|247.14|247.32|247.24|247.32|247.24|247.27|247.14|2
1764751090000|2025-12-03 08:38:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.14|0
1764751100000|2025-12-03 08:38:20|247.32||247.27||247.32||247.27||0
1764751110000|2025-12-03 08:38:30|247.22|247.14|247.27|247.19|247.32|247.19|247.22|247.14|9
1764751120000|2025-12-03 08:38:40|247.32|247.24|247.37|247.29|247.37|247.29|247.27|247.19|62
1764751130000|2025-12-03 08:38:50|247.42|247.24|247.42|247.34|247.42|247.34|247.42|247.24|2
1764751140000|2025-12-03 08:39:00|247.47|247.29|247.42|247.29|247.47|247.34|247.42|247.29|3
1764751150000|2025-12-03 08:39:10|247.37|247.34|247.42|247.34|247.47|247.34|247.37|247.34|224
1764751160000|2025-12-03 08:39:20|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|0
1764751180000|2025-12-03 08:39:40|247.37|247.29|247.37|247.29|247.42|247.29|247.32|247.24|13
1764751190000|2025-12-03 08:39:50||247.24||247.29||247.29||247.24|39
1764751200000|2025-12-03 08:40:00|247.32|247.24|247.42|247.34|247.42|247.34|247.32|247.24|21
1764751210000|2025-12-03 08:40:10|247.47||247.42||247.47||247.42||0
1764751220000|2025-12-03 08:40:20|247.47||247.42||247.47||247.42||0
1764751240000|2025-12-03 08:40:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|4
1764751250000|2025-12-03 08:40:50|247.42|247.34|247.47|247.39|247.52|247.39|247.42|247.34|4
1764751260000|2025-12-03 08:41:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.39|10
1764751270000|2025-12-03 08:41:10|247.57|247.39|247.52|247.44|247.57|247.44|247.52|247.39|0
1764751280000|2025-12-03 08:41:20|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|10
1764751290000|2025-12-03 08:41:30||247.39||247.39||247.44||247.39|1
1764751300000|2025-12-03 08:41:40||247.44||247.44||247.44||247.44|0
1764751310000|2025-12-03 08:41:50|247.47|247.39|247.52|247.39|247.52|247.39|247.47|247.39|2
1764751320000|2025-12-03 08:42:00||247.44||247.44||247.44||247.44|28
1764751330000|2025-12-03 08:42:10|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|6
1764751340000|2025-12-03 08:42:20|247.57|247.49|247.57|247.49|247.62|247.54|247.57|247.49|12
1764751350000|2025-12-03 08:42:30|247.62|247.44|247.57|247.44|247.62|247.44|247.52|247.44|1
1764751360000|2025-12-03 08:42:40|247.52|247.39|247.47|247.39|247.57|247.39|247.47|247.34|20
1764751370000|2025-12-03 08:42:50|||||||||11
1764751380000|2025-12-03 08:43:00|247.42|247.34|247.42|247.34|247.47|247.34|247.42|247.29|6
1764751390000|2025-12-03 08:43:10|247.37|247.29|247.42|247.29|247.42|247.34|247.37|247.29|15
1764751400000|2025-12-03 08:43:20|247.37||247.42||247.42||247.37||0
1764751410000|2025-12-03 08:43:30|247.37|247.34|247.37|247.29|247.42|247.34|247.37|247.29|3
1764751420000|2025-12-03 08:43:40|247.42|247.34|247.42|247.29|247.42|247.34|247.37|247.29|0
1764751430000|2025-12-03 08:43:50|247.37|247.34|247.42|247.29|247.42|247.34|247.37|247.29|4
1764751440000|2025-12-03 08:44:00|247.47|247.34|247.47|247.39|247.47|247.39|247.42|247.29|22
1764751450000|2025-12-03 08:44:10|247.42|247.34|247.42|247.29|247.42|247.39|247.37|247.29|12
1764751460000|2025-12-03 08:44:20|247.37|247.34|247.37|247.29|247.42|247.34|247.37|247.29|20
1764751470000|2025-12-03 08:44:30|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|24
1764751480000|2025-12-03 08:44:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.19|5
1764751490000|2025-12-03 08:44:50|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|6
1764751500000|2025-12-03 08:45:00|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|17
1764751510000|2025-12-03 08:45:10|247.37|247.29|247.27|247.19|247.37|247.29|247.27|247.19|13
1764751520000|2025-12-03 08:45:20|247.32|247.14|247.32|247.24|247.32|247.24|247.27|247.14|6
1764751530000|2025-12-03 08:45:30|247.27|247.19|247.27|247.19|247.32|247.24|247.27|247.14|6
1764751540000|2025-12-03 08:45:40|247.22|247.14|247.27|247.14|247.27|247.14|247.22|247.14|6
1764751550000|2025-12-03 08:45:50|247.22|247.19|247.27|247.14|247.27|247.19|247.22|247.14|0
1764751560000|2025-12-03 08:46:00|247.32|247.19|247.32|247.19|247.32|247.24|247.27|247.19|4
1764751570000|2025-12-03 08:46:10|247.27|247.14|247.27|247.14|247.32|247.19|247.22|247.14|1
1764751580000|2025-12-03 08:46:20|247.22|247.19|247.22|247.14|247.27|247.19|247.22|247.14|1
1764751590000|2025-12-03 08:46:30|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|8
1764751600000|2025-12-03 08:46:40|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|1
1764751610000|2025-12-03 08:46:50|247.37||247.37||247.37||247.37||1
1764751620000|2025-12-03 08:47:00|247.32|247.29|247.42|247.29|247.42|247.29|247.32|247.29|0
1764751630000|2025-12-03 08:47:10|247.37||247.37||247.42||247.37||4
1764751650000|2025-12-03 08:47:30|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|8
1764751660000|2025-12-03 08:47:40|247.42|247.24|247.37|247.29|247.42|247.29|247.37|247.24|2
1764751670000|2025-12-03 08:47:50|247.42||247.37||247.42||247.37||0
1764751680000|2025-12-03 08:48:00|247.42||247.42||247.42||247.37||0
1764751690000|2025-12-03 08:48:10||247.34||247.29||247.34||247.29|39
1764751700000|2025-12-03 08:48:20|247.47|247.34|247.42|247.34|247.47|247.34|247.42|247.34|10
1764751710000|2025-12-03 08:48:30|247.47||247.42||247.47||247.42||7
1764751720000|2025-12-03 08:48:40|247.47||247.47||247.47||247.42||1
1764751730000|2025-12-03 08:48:50|247.52|247.39|247.57|247.49|247.57|247.49|247.52|247.39|213
1764751740000|2025-12-03 08:49:00|||||||||107
1764751750000|2025-12-03 08:49:10|||||||||77
1764751760000|2025-12-03 08:49:20|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|14
1764751770000|2025-12-03 08:49:30|||||||||5
1764751780000|2025-12-03 08:49:40|247.67||247.62||247.67||247.62||78
1764751790000|2025-12-03 08:49:50|247.67|247.59|247.67|247.54|247.67|247.59|247.62|247.54|106
1764751800000|2025-12-03 08:50:00|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|82
1764751810000|2025-12-03 08:50:10|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|116
1764751820000|2025-12-03 08:50:20|247.62|247.44|247.57|247.49|247.62|247.49|247.47|247.39|20
1764751830000|2025-12-03 08:50:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|9
1764751840000|2025-12-03 08:50:40|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|7
1764751850000|2025-12-03 08:50:50|247.57|247.49|247.52|247.44|247.62|247.49|247.52|247.44|0
1764751860000|2025-12-03 08:51:00|247.57|247.49|247.52|247.44|247.57|247.49|247.52|247.44|5
1764751870000|2025-12-03 08:51:10|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|3
1764751880000|2025-12-03 08:51:20|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|2
1764751890000|2025-12-03 08:51:30|247.57|247.49|247.62|247.49|247.62|247.49|247.57|247.49|7
1764751900000|2025-12-03 08:51:40||247.54||247.54||247.54||247.49|7
1764751910000|2025-12-03 08:51:50||247.49||247.49||247.54||247.49|5
1764751920000|2025-12-03 08:52:00|247.57|247.54|247.57|247.49|247.57|247.54|247.57|247.49|0
1764751930000|2025-12-03 08:52:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|7
1764751940000|2025-12-03 08:52:20|247.57|247.49|247.57|247.49|247.62|247.49|247.57|247.49|4
1764751950000|2025-12-03 08:52:30|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|12
1764751960000|2025-12-03 08:52:40|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|1
1764751970000|2025-12-03 08:52:50|247.57||247.52||247.57||247.52||0
1764751990000|2025-12-03 08:53:10|247.57|247.49|247.57|247.44|247.57|247.49|247.57|247.44|4
1764752000000|2025-12-03 08:53:20|247.52||247.52||247.57||247.52||0
1764752010000|2025-12-03 08:53:30|247.57||247.57||247.57||247.52||1
1764752020000|2025-12-03 08:53:40|247.52|247.49|247.52|247.44|247.57|247.49|247.52|247.44|1
1764752030000|2025-12-03 08:53:50|247.47|247.39|247.52|247.39|247.52|247.44|247.47|247.39|1
1764752040000|2025-12-03 08:54:00||247.44||247.44||247.44||247.44|0
1764752050000|2025-12-03 08:54:10|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|26
1764752060000|2025-12-03 08:54:20|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|2
1764752070000|2025-12-03 08:54:30|247.52||247.52||247.52||247.47||0
1764752080000|2025-12-03 08:54:40|247.47|247.44|247.52|247.44|247.52|247.44|247.47|247.39|5
1764752090000|2025-12-03 08:54:50|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|0
1764752100000|2025-12-03 08:55:00|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|43
1764752110000|2025-12-03 08:55:10|247.62||247.62||247.62||247.57||0
1764752120000|2025-12-03 08:55:20|247.57|247.54|247.57|247.49|247.62|247.54|247.52|247.44|16
1764752130000|2025-12-03 08:55:30||247.44||247.49||247.49||247.44|23
1764752140000|2025-12-03 08:55:40|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|0
1764752150000|2025-12-03 08:55:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|209
1764752160000|2025-12-03 08:56:00|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|359
1764752170000|2025-12-03 08:56:10|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|34
1764752180000|2025-12-03 08:56:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|8
1764752190000|2025-12-03 08:56:30|||||||||2
1764752200000|2025-12-03 08:56:40|247.62||247.57||247.62||247.57||5
1764752210000|2025-12-03 08:56:50|247.52|247.44|247.52|247.44|247.52|247.49|247.52|247.39|0
1764752220000|2025-12-03 08:57:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|2
1764752230000|2025-12-03 08:57:10|247.62|247.44|247.52|247.44|247.62|247.44|247.52|247.44|7
1764752240000|2025-12-03 08:57:20|247.57|247.39|247.52|247.39|247.57|247.39|247.52|247.39|1
1764752250000|2025-12-03 08:57:30||247.44||247.44||247.44||247.39|1
1764752260000|2025-12-03 08:57:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|2
1764752270000|2025-12-03 08:57:50|247.52||247.47||247.52||247.47||0
1764752280000|2025-12-03 08:58:00|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|18
1764752290000|2025-12-03 08:58:10|247.62||247.57||247.62||247.57||4
1764752310000|2025-12-03 08:58:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|0
1764752320000|2025-12-03 08:58:40|247.67|247.59|247.67|247.54|247.67|247.59|247.67|247.54|8
1764752330000|2025-12-03 08:58:50||247.59||247.59||247.59||247.59|1
1764752340000|2025-12-03 08:59:00|||||||||1
1764752350000|2025-12-03 08:59:10||247.54||247.54||247.54||247.54|1
1764752360000|2025-12-03 08:59:20|247.62|247.59|247.62|247.54|247.62|247.59|247.62|247.54|0
1764752370000|2025-12-03 08:59:30|247.57|247.49|247.57|247.49|247.62|247.54|247.57|247.49|7
1764752380000|2025-12-03 08:59:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|0
1764752390000|2025-12-03 08:59:50|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|1
1764752400000|2025-12-03 09:00:00|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|1
1764752410000|2025-12-03 09:00:10|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.49|21
1764752420000|2025-12-03 09:00:20|247.62|247.49|247.62|247.49|247.67|247.49|247.57|247.49|5
1764752430000|2025-12-03 09:00:30|247.57|247.54|247.57|247.49|247.62|247.54|247.57|247.49|2
1764752440000|2025-12-03 09:00:40|247.62|247.54|247.62|247.49|247.62|247.54|247.57|247.49|1
1764752450000|2025-12-03 09:00:50|247.57|247.54|247.57|247.49|247.57|247.54|247.57|247.49|4
1764752460000|2025-12-03 09:01:00|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|8
1764752470000|2025-12-03 09:01:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|0
1764752480000|2025-12-03 09:01:20|247.57|247.49|247.57|247.49|247.62|247.54|247.57|247.49|5
1764752490000|2025-12-03 09:01:30|247.62||247.57||247.62||247.57||9
1764752500000|2025-12-03 09:01:40|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|19
1764752510000|2025-12-03 09:01:50|247.57|247.39|247.52|247.39|247.57|247.39|247.52|247.39|35
1764752520000|2025-12-03 09:02:00|247.47||247.47||247.52||247.47||0
1764752530000|2025-12-03 09:02:10||247.34||247.39||247.39||247.34|14
1764752540000|2025-12-03 09:02:20||247.34||247.34||247.39||247.34|0
1764752550000|2025-12-03 09:02:30|247.42|247.39|247.37|247.29|247.47|247.39|247.37|247.29|47
1764752560000|2025-12-03 09:02:40||247.24||247.29||247.29||247.24|0
1764752570000|2025-12-03 09:02:50|247.42|247.34|247.47|247.34|247.47|247.34|247.42|247.34|0
1764752580000|2025-12-03 09:03:00||247.39||247.39||247.39||247.34|1
1764752590000|2025-12-03 09:03:10||247.34||247.39||247.39||247.34|4
1764752600000|2025-12-03 09:03:20|247.42|247.34|247.47|247.34|247.47|247.39|247.42|247.34|0
1764752610000|2025-12-03 09:03:30|247.42|247.29|247.42|247.34|247.47|247.34|247.42|247.29|0
1764752620000|2025-12-03 09:03:40|247.37|247.29|247.42|247.29|247.42|247.34|247.37|247.29|5
1764752630000|2025-12-03 09:03:50|247.37|247.34|247.37|247.29|247.37|247.34|247.37|247.24|0
1764752640000|2025-12-03 09:04:00|247.32|247.24|247.32|247.19|247.37|247.24|247.32|247.19|0
1764752650000|2025-12-03 09:04:10||247.24||247.24||247.24||247.19|2
1764752660000|2025-12-03 09:04:20|247.42|247.29|247.42|247.29|247.42|247.29|247.37|247.29|28
1764752670000|2025-12-03 09:04:30||247.34||247.34||247.34||247.29|0
1764752680000|2025-12-03 09:04:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|13
1764752700000|2025-12-03 09:05:00|247.42|247.34|247.42|247.34|247.42|247.39|247.42|247.34|2
1764752710000|2025-12-03 09:05:10|247.47||247.47||247.47||247.47||1
1764752720000|2025-12-03 09:05:20|247.52|247.39|247.52|247.39|247.52|247.44|247.52|247.34|9
1764752730000|2025-12-03 09:05:30|247.47|247.44|247.52|247.44|247.57|247.44|247.47|247.39|2
1764752740000|2025-12-03 09:05:40||247.39||247.44||247.44||247.39|5
1764752750000|2025-12-03 09:05:50|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|5
1764752760000|2025-12-03 09:06:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.39|5
1764752770000|2025-12-03 09:06:10|247.57||247.52||247.57||247.52||3
1764752780000|2025-12-03 09:06:20|247.57|247.49|247.52|247.44|247.57|247.49|247.47|247.39|8
1764752790000|2025-12-03 09:06:30|247.47|247.39|247.52|247.39|247.52|247.39|247.47|247.39|0
1764752800000|2025-12-03 09:06:40|247.57|247.44|247.62|247.49|247.62|247.49|247.57|247.44|5
1764752810000|2025-12-03 09:06:50|247.57|247.54|247.62|247.49|247.62|247.54|247.57|247.49|58
1764752820000|2025-12-03 09:07:00|247.67|247.54|247.67|247.54|247.67|247.54|247.62|247.49|7
1764752830000|2025-12-03 09:07:10|247.62|247.59|247.62|247.54|247.67|247.59|247.62|247.54|0
1764752840000|2025-12-03 09:07:20|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.54|0
1764752850000|2025-12-03 09:07:30|247.72||247.72||247.72||247.67||17
1764752860000|2025-12-03 09:07:40|247.67||247.67||247.72||247.67||0
1764752870000|2025-12-03 09:07:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|4
1764752880000|2025-12-03 09:08:00|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.64|10
1764752890000|2025-12-03 09:08:10|247.77|247.74|247.77|247.69|247.77|247.74|247.77|247.69|0
1764752900000|2025-12-03 09:08:20|247.82||247.82||247.82||247.77||0
1764752910000|2025-12-03 09:08:30||247.74||247.74||247.74||247.69|0
1764752920000|2025-12-03 09:08:40|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|60
1764752930000|2025-12-03 09:08:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|5
1764752950000|2025-12-03 09:09:10|247.72|247.64|247.72|247.64|247.77|247.64|247.72|247.64|45
1764752960000|2025-12-03 09:09:20|247.77||247.72||247.77||247.72||0
1764752970000|2025-12-03 09:09:30|247.67|247.59|247.72|247.59|247.72|247.64|247.67|247.59|1
1764752980000|2025-12-03 09:09:40|247.67|247.54|247.62|247.54|247.67|247.59|247.62|247.54|8
1764753000000|2025-12-03 09:10:00|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|16
1764753010000|2025-12-03 09:10:10|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|0
1764753020000|2025-12-03 09:10:20||247.54||247.54||247.54||247.49|10
1764753030000|2025-12-03 09:10:30|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|16
1764753050000|2025-12-03 09:10:50|247.72|247.54|247.67|247.54|247.72|247.59|247.62|247.54|1296
1764753060000|2025-12-03 09:11:00|247.62||247.62||247.67||247.62||0
1764753070000|2025-12-03 09:11:10|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.59|0
1764753080000|2025-12-03 09:11:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|17
1764753090000|2025-12-03 09:11:30|247.77|247.69|247.77|247.69|247.77|247.69|247.72|247.69|15
1764753100000|2025-12-03 09:11:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1764753110000|2025-12-03 09:11:50|247.77|247.59|247.72|247.64|247.77|247.64|247.72|247.59|0
1764753120000|2025-12-03 09:12:00|247.77||247.72||247.77||247.72||0
1764753130000|2025-12-03 09:12:10|247.77||247.72||247.77||247.72||0
1764753140000|2025-12-03 09:12:20|247.77||247.77||247.77||247.77||4
1764753150000|2025-12-03 09:12:30||247.69||247.69||247.69||247.64|2
1764753160000|2025-12-03 09:12:40|||||||||19
1764753170000|2025-12-03 09:12:50|247.82||247.77||247.82||247.77||29
1764753180000|2025-12-03 09:13:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.69|2
1764753190000|2025-12-03 09:13:10|247.87|247.79|247.92|247.79|247.92|247.84|247.87|247.79|67
1764753200000|2025-12-03 09:13:20|247.87|247.84|247.92|247.79|247.92|247.84|247.87|247.79|0
1764753210000|2025-12-03 09:13:30|247.87|247.84|247.92|247.79|247.92|247.84|247.87|247.79|7
1764753220000|2025-12-03 09:13:40|247.87||247.92||247.92||247.87||8
1764753230000|2025-12-03 09:13:50|247.87|247.84|247.92|247.79|247.92|247.84|247.87|247.79|1
1764753240000|2025-12-03 09:14:00||247.84||247.84||247.84||247.84|0
1764753250000|2025-12-03 09:14:10|247.97|247.79|247.92|247.84|247.97|247.84|247.92|247.79|2
1764753260000|2025-12-03 09:14:20|247.97||247.92||247.97||247.92||0
1764753270000|2025-12-03 09:14:30|247.97|247.89|248.02|247.89|248.02|247.89|247.97|247.89|0
1764753280000|2025-12-03 09:14:40|247.97||248.02||248.02||247.97||0
1764753290000|2025-12-03 09:14:50||247.94||247.94||247.94||247.94|4
1764753310000|2025-12-03 09:15:10|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|21
1764753320000|2025-12-03 09:15:20|248.02|247.94|248.02|247.94|248.02|247.99|248.02|247.94|0
1764753350000|2025-12-03 09:15:50|||||||||5
1764753360000|2025-12-03 09:16:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|8
1764753370000|2025-12-03 09:16:10||247.84||247.89||247.89||247.84|0
1764753380000|2025-12-03 09:16:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764753390000|2025-12-03 09:16:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|20
1764753400000|2025-12-03 09:16:40|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|5
1764753410000|2025-12-03 09:16:50|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|14
1764753420000|2025-12-03 09:17:00||247.89||247.89||247.89||247.89|3
1764753430000|2025-12-03 09:17:10|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|3
1764753440000|2025-12-03 09:17:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|38
1764753450000|2025-12-03 09:17:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|28
1764753470000|2025-12-03 09:17:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|40
1764753480000|2025-12-03 09:18:00|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|120
1764753490000|2025-12-03 09:18:10|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|17
1764753500000|2025-12-03 09:18:20|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|6
1764753510000|2025-12-03 09:18:30|247.97|247.89|247.97|247.89|248.02|247.89|247.97|247.84|1
1764753520000|2025-12-03 09:18:40|248.02||247.97||248.02||247.97||0
1764753530000|2025-12-03 09:18:50|248.02|247.84|247.97|247.89|248.02|247.89|247.92|247.84|0
1764753540000|2025-12-03 09:19:00|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|0
1764753550000|2025-12-03 09:19:10|248.02||248.02||248.02||247.97||1
1764753560000|2025-12-03 09:19:20|247.97|247.94|247.97|247.89|247.97|247.94|247.97|247.89|0
1764753580000|2025-12-03 09:19:40||247.84||247.84||247.84||247.84|0
1764753590000|2025-12-03 09:19:50||247.89||247.89||247.89||247.84|0
1764753600000|2025-12-03 09:20:00|248.02||248.02||248.02||247.97||2
1764753610000|2025-12-03 09:20:10|248.07|247.94|248.07|247.94|248.07|247.99|248.07|247.94|3
1764753620000|2025-12-03 09:20:20|248.02|247.99|248.02|247.94|248.07|247.99|248.02|247.94|0
1764753630000|2025-12-03 09:20:30|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|2
1764753640000|2025-12-03 09:20:40||247.94||247.99||247.99||247.94|3
1764753650000|2025-12-03 09:20:50|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|18
1764753660000|2025-12-03 09:21:00|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|0
1764753670000|2025-12-03 09:21:10|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|23
1764753680000|2025-12-03 09:21:20|248.07|247.99|248.12|247.99|248.12|247.99|248.02|247.99|2
1764753690000|2025-12-03 09:21:30||248.04||247.99||248.04||247.99|17
1764753700000|2025-12-03 09:21:40|248.07||248.07||248.12||248.07||5
1764753710000|2025-12-03 09:21:50|248.12|248.04|248.12|247.99|248.12|248.04|248.07|247.99|14
1764753720000|2025-12-03 09:22:00|248.07|248.04|248.07|247.99|248.07|248.04|248.07|247.99|0
1764753740000|2025-12-03 09:22:20|248.12||248.07||248.12||248.07||15
1764753750000|2025-12-03 09:22:30|248.12|248.04|248.17|248.04|248.17|248.04|248.12|248.04|5
1764753760000|2025-12-03 09:22:40||248.09||248.09||248.09||248.09|1
1764753770000|2025-12-03 09:22:50|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|27
1764753780000|2025-12-03 09:23:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.04|7
1764753790000|2025-12-03 09:23:10|248.22||248.22||248.22||248.17||41
1764753800000|2025-12-03 09:23:20|248.17||248.22||248.22||248.17||1
1764753810000|2025-12-03 09:23:30|248.17|248.14|248.17|248.09|248.17|248.14|248.17|248.09|5
1764753820000|2025-12-03 09:23:40|||||||||2
1764753830000|2025-12-03 09:23:50|248.22||248.22||248.22||248.22||6
1764753840000|2025-12-03 09:24:00|248.17|248.14|248.22|248.09|248.22|248.14|248.17|248.09|5
1764753850000|2025-12-03 09:24:10|248.17|248.14|248.27|248.14|248.27|248.19|248.17|248.14|10
1764753860000|2025-12-03 09:24:20|248.22|248.19|248.22|248.14|248.22|248.19|248.22|248.14|0
1764753870000|2025-12-03 09:24:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|4
1764753880000|2025-12-03 09:24:40||248.14||248.14||248.19||248.14|0
1764753890000|2025-12-03 09:24:50|248.22||248.22||248.27||248.22||104
1764753900000|2025-12-03 09:25:00|248.17|248.09|248.22|248.14|248.27|248.14|248.17|248.09|51
1764753910000|2025-12-03 09:25:10|248.27||248.27||248.27||248.22||4
1764753920000|2025-12-03 09:25:20|248.22|248.19|248.27|248.14|248.27|248.19|248.22|248.14|0
1764753930000|2025-12-03 09:25:30||248.19||248.19||248.19||248.14|3
1764753940000|2025-12-03 09:25:40|||||||||2
1764753950000|2025-12-03 09:25:50||248.14||248.19||248.19||248.14|51
1764753960000|2025-12-03 09:26:00|248.22|248.14|248.22|248.14|248.27|248.19|248.22|248.14|23
1764753970000|2025-12-03 09:26:10|248.27||248.22||248.27||248.22||2
1764753980000|2025-12-03 09:26:20|248.27|248.19|248.27|248.14|248.27|248.19|248.22|248.14|5
1764753990000|2025-12-03 09:26:30||248.19||248.19||248.19||248.14|0
1764754010000|2025-12-03 09:26:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|39
1764754020000|2025-12-03 09:27:00|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|35
1764754030000|2025-12-03 09:27:10|248.32|248.29|248.32|248.24|248.32|248.29|248.32|248.24|17
1764754040000|2025-12-03 09:27:20|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|12
1764754050000|2025-12-03 09:27:30|248.27|248.24|248.32|248.19|248.32|248.24|248.27|248.19|1
1764754060000|2025-12-03 09:27:40|248.27|248.24|248.32|248.19|248.32|248.24|248.27|248.19|8
1764754070000|2025-12-03 09:27:50|248.27||248.32||248.32||248.27||3
1764754080000|2025-12-03 09:28:00|248.37|248.24|248.32|248.24|248.37|248.24|248.32|248.19|16
1764754090000|2025-12-03 09:28:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|4
1764754100000|2025-12-03 09:28:20|||||||||6
1764754120000|2025-12-03 09:28:40|248.32|248.24|248.32|248.24|248.37|248.24|248.32|248.24|11
1764754130000|2025-12-03 09:28:50||248.19||248.24||248.24||248.19|14
1764754140000|2025-12-03 09:29:00||248.19||248.19||248.24||248.19|14
1764754150000|2025-12-03 09:29:10|248.27||248.32||248.32||248.27||7
1764754160000|2025-12-03 09:29:20|248.27|248.14|248.27|248.19|248.27|248.19|248.22|248.14|10
1764754170000|2025-12-03 09:29:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|20
1764754180000|2025-12-03 09:29:40||248.19||248.24||248.24||248.19|0
1764754190000|2025-12-03 09:29:50||248.19||248.24||248.24||248.19|0
1764754200000|2025-12-03 09:30:00|248.37|248.29|248.32|248.24|248.37|248.29|248.27|248.19|15
1764754210000|2025-12-03 09:30:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|159
1764754220000|2025-12-03 09:30:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|13
1764754230000|2025-12-03 09:30:30|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|19
1764754240000|2025-12-03 09:30:40|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.19|103
1764754250000|2025-12-03 09:30:50||248.19||248.24||248.24||248.19|0
1764754260000|2025-12-03 09:31:00|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|65
1764754270000|2025-12-03 09:31:10|||||||||9
1764754280000|2025-12-03 09:31:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|12
1764754290000|2025-12-03 09:31:30|||||||||3
1764754300000|2025-12-03 09:31:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|25
1764754310000|2025-12-03 09:31:50|248.37||248.37||248.37||248.37||1296
1764754320000|2025-12-03 09:32:00|248.32||248.32||248.37||248.32||0
1764754330000|2025-12-03 09:32:10|248.37||248.32||248.37||248.32||53
1764754340000|2025-12-03 09:32:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.24|0
1764754350000|2025-12-03 09:32:30|248.32|248.24|248.37|248.24|248.37|248.24|248.32|248.24|28
1764754360000|2025-12-03 09:32:40||248.29||248.29||248.29||248.24|0
1764754370000|2025-12-03 09:32:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|68
1764754380000|2025-12-03 09:33:00|248.47||248.42||248.47||248.42||6
1764754390000|2025-12-03 09:33:10|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|12
1764754400000|2025-12-03 09:33:20|248.32|248.29|248.42|248.34|248.42|248.34|248.32|248.29|5
1764754420000|2025-12-03 09:33:40||248.29||248.34||248.34||248.29|101
1764754430000|2025-12-03 09:33:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|29
1764754440000|2025-12-03 09:34:00|||||||||4
1764754450000|2025-12-03 09:34:10|||||||||5
1764754460000|2025-12-03 09:34:20|248.52||248.47||248.52||248.47||4
1764754470000|2025-12-03 09:34:30|248.42|248.34|248.47|248.34|248.47|248.39|248.42|248.34|52
1764754480000|2025-12-03 09:34:40|248.42||248.47||248.47||248.42||7
1764754490000|2025-12-03 09:34:50|248.42|248.39|248.42|248.34|248.47|248.39|248.42|248.34|0
1764754500000|2025-12-03 09:35:00|248.47|248.39|248.72|248.59|248.72|248.64|248.47|248.34|1376
1764754510000|2025-12-03 09:35:10|248.77|248.64|248.67|248.59|248.77|248.69|248.67|248.59|173
1764754520000|2025-12-03 09:35:20|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.54|60
1764754530000|2025-12-03 09:35:30|248.67||248.62||248.67||248.62||3
1764754540000|2025-12-03 09:35:40|248.67||248.67||248.67||248.62||0
1764754550000|2025-12-03 09:35:50|248.62|248.59|248.67|248.54|248.67|248.59|248.62|248.54|18
1764754560000|2025-12-03 09:36:00|248.62|248.59|248.67|248.54|248.67|248.59|248.62|248.54|43
1764754570000|2025-12-03 09:36:10|248.62||248.62||248.62||248.62||10
1764754580000|2025-12-03 09:36:20||248.49||248.54||248.54||248.49|14
1764754590000|2025-12-03 09:36:30|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|71
1764754600000|2025-12-03 09:36:40|||||||||122
1764754610000|2025-12-03 09:36:50|||||||||2
1764754620000|2025-12-03 09:37:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|7
1764754630000|2025-12-03 09:37:10|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|15
1764754640000|2025-12-03 09:37:20|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.54|2
1764754650000|2025-12-03 09:37:30|248.67|248.59|248.62|248.54|248.67|248.59|248.62|248.54|1
1764754660000|2025-12-03 09:37:40|248.52|248.39|248.52|248.39|248.52|248.44|248.42|248.34|691
1764754670000|2025-12-03 09:37:50|248.57|248.44|248.52|248.44|248.57|248.44|248.52|248.44|25
1764754680000|2025-12-03 09:38:00|248.57||248.57||248.57||248.52||58
1764754690000|2025-12-03 09:38:10|248.52||248.52||248.52||248.52||0
1764754700000|2025-12-03 09:38:20|||||||||105
1764754710000|2025-12-03 09:38:30|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.44|4
1764754720000|2025-12-03 09:38:40|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|1
1764754730000|2025-12-03 09:38:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|26
1764754740000|2025-12-03 09:39:00|248.67|248.59|248.67|248.54|248.67|248.59|248.67|248.54|42
1764754750000|2025-12-03 09:39:10|248.72|248.59|248.72|248.64|248.72|248.64|248.72|248.59|64
1764754760000|2025-12-03 09:39:20|248.77||248.72||248.77||248.72||0
1764754770000|2025-12-03 09:39:30|||||||||4
1764754780000|2025-12-03 09:39:40|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|100
1764754790000|2025-12-03 09:39:50|248.67|248.59|248.67|248.59|248.67|248.64|248.67|248.59|1
1764754800000|2025-12-03 09:40:00|248.72||248.67||248.72||248.67||9
1764754810000|2025-12-03 09:40:10|248.62|248.54|248.62|248.49|248.62|248.54|248.62|248.49|3
1764754820000|2025-12-03 09:40:20|248.57||248.57||248.57||248.57||0
1764754830000|2025-12-03 09:40:30|||||||||7
1764754840000|2025-12-03 09:40:40|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|37
1764754850000|2025-12-03 09:40:50|248.52||248.47||248.52||248.47||2
1764754860000|2025-12-03 09:41:00|||||||||2
1764754870000|2025-12-03 09:41:10|||||||||3
1764754880000|2025-12-03 09:41:20|248.52||248.52||248.52||248.52||3
1764754890000|2025-12-03 09:41:30|248.47|248.44|248.57|248.49|248.62|248.49|248.47|248.44|3
1764754900000|2025-12-03 09:41:40||248.44||248.49||248.49||248.44|5
1764754910000|2025-12-03 09:41:50|248.52|248.44|248.52|248.44|248.57|248.49|248.52|248.44|2
1764754920000|2025-12-03 09:42:00|248.57|248.49|248.52|248.39|248.57|248.49|248.52|248.39|32
1764754930000|2025-12-03 09:42:10|248.47||248.47||248.52||248.47||5
1764754940000|2025-12-03 09:42:20||248.34||248.39||248.39||248.34|0
1764754950000|2025-12-03 09:42:30|||||||||257
1764754960000|2025-12-03 09:42:40|248.52|248.34|248.42|248.34|248.52|248.39|248.42|248.34|62
1764754970000|2025-12-03 09:42:50|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|34
1764754980000|2025-12-03 09:43:00|248.47|248.39|248.47|248.34|248.52|248.44|248.47|248.34|55
1764754990000|2025-12-03 09:43:10|248.42|248.29|248.42|248.34|248.47|248.34|248.42|248.29|41
1764755000000|2025-12-03 09:43:20|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.29|33
1764755010000|2025-12-03 09:43:30||248.24||248.24||248.24||248.24|14
1764755020000|2025-12-03 09:43:40|248.32|248.29|248.32|248.24|248.37|248.29|248.32|248.24|0
1764755030000|2025-12-03 09:43:50|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|9
1764755040000|2025-12-03 09:44:00|248.32|248.24|248.32|248.24|248.32|248.29|248.32|248.24|11
1764755050000|2025-12-03 09:44:10|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|22
1764755060000|2025-12-03 09:44:20|248.42|248.34|248.37|248.29|248.42|248.34|248.32|248.24|112
1764755070000|2025-12-03 09:44:30|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|29
1764755080000|2025-12-03 09:44:40||248.24||248.29||248.29||248.24|1
1764755100000|2025-12-03 09:45:00|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|2
1764755110000|2025-12-03 09:45:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|609
1764755120000|2025-12-03 09:45:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|31
1764755130000|2025-12-03 09:45:30|||||||||100
1764755140000|2025-12-03 09:45:40|248.52|248.44|248.57|248.49|248.62|248.49|248.52|248.44|54
1764755150000|2025-12-03 09:45:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.49|13
1764755170000|2025-12-03 09:46:10|||||||||8
1764755180000|2025-12-03 09:46:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|9
1764755190000|2025-12-03 09:46:30|248.77|248.64|248.77|248.64|248.77|248.64|248.72|248.64|20
1764755200000|2025-12-03 09:46:40|248.72|248.69|248.77|248.69|248.77|248.69|248.72|248.64|52
1764755210000|2025-12-03 09:46:50|248.72|248.64|248.72|248.59|248.77|248.69|248.72|248.59|1512
1764755220000|2025-12-03 09:47:00|248.67||248.67||248.67||248.67||1
1764755230000|2025-12-03 09:47:10|248.62|248.54|248.62|248.49|248.62|248.54|248.62|248.49|21
1764755240000|2025-12-03 09:47:20|248.57|248.54|248.57|248.49|248.57|248.54|248.57|248.49|20
1764755250000|2025-12-03 09:47:30|||||||||11
1764755260000|2025-12-03 09:47:40|||||||||9
1764755270000|2025-12-03 09:47:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.49|5
1764755280000|2025-12-03 09:48:00|248.67|248.59|248.67|248.54|248.67|248.59|248.67|248.54|57
1764755290000|2025-12-03 09:48:10||248.59||248.54||248.59||248.54|0
1764755300000|2025-12-03 09:48:20||248.59||248.59||248.59||248.59|5
1764755310000|2025-12-03 09:48:30|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.59|8
1764755320000|2025-12-03 09:48:40|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|28
1764755330000|2025-12-03 09:48:50|248.82|248.74|248.82|248.74|248.87|248.74|248.82|248.69|35
1764755340000|2025-12-03 09:49:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.74|54
1764755350000|2025-12-03 09:49:10|248.92||248.87||248.92||248.87||5
1764755360000|2025-12-03 09:49:20|248.92|248.74|248.92|248.79|248.92|248.79|248.92|248.74|8
1764755370000|2025-12-03 09:49:30|248.87|248.84|248.87|248.79|248.92|248.84|248.87|248.79|22
1764755380000|2025-12-03 09:49:40||248.74||248.74||248.74||248.74|12
1764755390000|2025-12-03 09:49:50||248.79||248.74||248.79||248.74|0
1764755400000|2025-12-03 09:50:00|248.82|248.79|248.82|248.74|248.82|248.79|248.82|248.69|5
1764755410000|2025-12-03 09:50:10|248.77|248.69|248.82|248.69|248.82|248.69|248.77|248.69|9
1764755420000|2025-12-03 09:50:20|248.77|248.74|248.82|248.69|248.82|248.74|248.77|248.69|22
1764755430000|2025-12-03 09:50:30|248.77||248.77||248.77||248.77||0
1764755440000|2025-12-03 09:50:40|248.82|248.64|248.72|248.64|248.82|248.64|248.72|248.64|23
1764755460000|2025-12-03 09:51:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|8
1764755470000|2025-12-03 09:51:10|248.72|248.64|248.72|248.59|248.72|248.64|248.67|248.59|1
1764755480000|2025-12-03 09:51:20|248.67||248.67||248.72||248.67||1
1764755490000|2025-12-03 09:51:30|248.72|248.64|248.72|248.59|248.72|248.64|248.67|248.59|2
1764755500000|2025-12-03 09:51:40|248.67|248.64|248.67|248.59|248.67|248.64|248.67|248.59|28
1764755510000|2025-12-03 09:51:50|||||||||1
1764755520000|2025-12-03 09:52:00|248.72|248.64|248.72|248.64|248.77|248.64|248.72|248.59|2
1764755530000|2025-12-03 09:52:10|248.77|248.69|248.77|248.64|248.77|248.69|248.72|248.64|4
1764755540000|2025-12-03 09:52:20|248.72|248.59|248.67|248.59|248.72|248.59|248.67|248.59|7
1764755550000|2025-12-03 09:52:30|248.72|248.64|248.67|248.59|248.72|248.64|248.67|248.59|1
1764755560000|2025-12-03 09:52:40|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.59|4
1764755570000|2025-12-03 09:52:50||248.59||248.64||248.64||248.59|0
1764755580000|2025-12-03 09:53:00|248.77|248.59|248.77|248.69|248.77|248.69|248.72|248.59|63
1764755590000|2025-12-03 09:53:10||248.64||248.69||248.69||248.64|1
1764755600000|2025-12-03 09:53:20|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|13
1764755610000|2025-12-03 09:53:30|||||||||3
1764755620000|2025-12-03 09:53:40|248.72|248.64|248.82|248.74|248.82|248.74|248.72|248.64|3
1764755630000|2025-12-03 09:53:50|||||||||3
1764755640000|2025-12-03 09:54:00|248.77|248.69|248.77|248.69|248.77|248.74|248.77|248.69|1
1764755650000|2025-12-03 09:54:10|248.82||248.77||248.82||248.77||0
1764755660000|2025-12-03 09:54:20|||||||||1
1764755670000|2025-12-03 09:54:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|78
1764755680000|2025-12-03 09:54:40|248.87|248.79|248.87|248.74|248.87|248.79|248.87|248.74|15
1764755690000|2025-12-03 09:54:50|248.82|248.79|248.87|248.74|248.87|248.79|248.82|248.74|47
1764755700000|2025-12-03 09:55:00|248.82||248.87||248.87||248.82||3
1764755710000|2025-12-03 09:55:10|248.82|248.69|248.77|248.69|248.82|248.69|248.77|248.69|22
1764755720000|2025-12-03 09:55:20|248.72|248.64|248.72|248.64|248.77|248.69|248.72|248.64|21
1764755730000|2025-12-03 09:55:30|248.77||248.77||248.77||248.72||5
1764755740000|2025-12-03 09:55:40|248.72|248.59|248.72|248.59|248.72|248.59|248.72|248.59|4
1764755750000|2025-12-03 09:55:50|248.67|248.64|248.67|248.59|248.67|248.64|248.67|248.59|5
1764755760000|2025-12-03 09:56:00|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.54|4
1764755770000|2025-12-03 09:56:10|248.67|248.59|248.62|248.54|248.67|248.59|248.62|248.54|2
1764755790000|2025-12-03 09:56:30|248.67|248.59|248.67|248.54|248.67|248.59|248.62|248.54|14
1764755800000|2025-12-03 09:56:40|248.62|248.59|248.67|248.59|248.67|248.59|248.62|248.59|9
1764755810000|2025-12-03 09:56:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.49|28
1764755820000|2025-12-03 09:57:00|248.57|248.49|248.57|248.49|248.62|248.49|248.57|248.49|8
1764755830000|2025-12-03 09:57:10||248.44||248.44||248.44||248.44|2
1764755840000|2025-12-03 09:57:20|248.52||248.52||248.57||248.52||0
1764755850000|2025-12-03 09:57:30|248.57||248.52||248.57||248.52||1
1764755860000|2025-12-03 09:57:40|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|23
1764755870000|2025-12-03 09:57:50||248.34||248.39||248.39||248.34|24
1764755880000|2025-12-03 09:58:00|248.52|248.34|248.52|248.44|248.52|248.44|248.52|248.34|32
1764755890000|2025-12-03 09:58:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|6
1764755900000|2025-12-03 09:58:20|248.42|248.34|248.47|248.34|248.47|248.39|248.42|248.34|2
1764755910000|2025-12-03 09:58:30||248.39||248.39||248.39||248.34|0
1764755920000|2025-12-03 09:58:40||248.34||248.39||248.39||248.34|2
1764755930000|2025-12-03 09:58:50|248.42|248.34|248.42|248.34|248.47|248.39|248.42|248.34|22
1764755940000|2025-12-03 09:59:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|9
1764755950000|2025-12-03 09:59:10|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.39|14
1764755960000|2025-12-03 09:59:20|248.57|248.39|248.57|248.44|248.57|248.44|248.57|248.39|30
1764755970000|2025-12-03 09:59:30|248.52|248.39|248.47|248.39|248.52|248.39|248.47|248.39|3
1764755980000|2025-12-03 09:59:40|248.52|248.34|248.47|248.34|248.52|248.34|248.47|248.34|0
1764755990000|2025-12-03 09:59:50|248.42|248.39|248.52|248.44|248.52|248.44|248.42|248.39|28
1764756000000|2025-12-03 10:00:00|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|4
1764756010000|2025-12-03 10:00:10|||||||||11
1764756020000|2025-12-03 10:00:20|248.57|248.39|248.52|248.39|248.57|248.44|248.52|248.39|24
1764756030000|2025-12-03 10:00:30|248.57|248.44|248.57|248.44|248.57|248.44|248.52|248.44|1
1764756040000|2025-12-03 10:00:40|248.62|248.49|248.67|248.59|248.67|248.59|248.62|248.49|13
1764756050000|2025-12-03 10:00:50|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|10
1764756060000|2025-12-03 10:01:00|248.77|248.69|248.77|248.64|248.77|248.69|248.72|248.64|3
1764756070000|2025-12-03 10:01:10|248.82|248.69|248.82|248.74|248.82|248.74|248.82|248.69|17
1764756080000|2025-12-03 10:01:20||248.69||248.69||248.69||248.69|0
1764756090000|2025-12-03 10:01:30|248.77|248.64|248.77|248.69|248.77|248.69|248.77|248.64|1
1764756100000|2025-12-03 10:01:40|248.72|248.64|248.72|248.64|248.77|248.64|248.72|248.64|2
1764756110000|2025-12-03 10:01:50|248.77|248.69|248.77|248.69|248.77|248.69|248.72|248.69|2
1764756120000|2025-12-03 10:02:00||248.64||248.69||248.69||248.64|3
1764756130000|2025-12-03 10:02:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|51
1764756140000|2025-12-03 10:02:20|248.67|248.59|248.62|248.54|248.67|248.59|248.62|248.54|46
1764756150000|2025-12-03 10:02:30|248.67||248.62||248.67||248.62||0
1764756160000|2025-12-03 10:02:40|248.67||248.67||248.67||248.62||5
1764756170000|2025-12-03 10:02:50|248.62|248.59|248.67|248.59|248.67|248.59|248.62|248.59|0
1764756180000|2025-12-03 10:03:00|248.62|248.54|248.67|248.54|248.67|248.59|248.62|248.54|5
1764756190000|2025-12-03 10:03:10|248.62|248.59|248.62|248.54|248.62|248.59|248.62|248.54|1
1764756200000|2025-12-03 10:03:20|248.67||248.67||248.67||248.62||1
1764756210000|2025-12-03 10:03:30|248.72|248.59|248.62|248.54|248.72|248.59|248.62|248.54|53
1764756220000|2025-12-03 10:03:40|||||||||1
1764756230000|2025-12-03 10:03:50|248.67||248.62||248.67||248.62||1
1764756240000|2025-12-03 10:04:00|248.67||248.67||248.67||248.62||0
1764756250000|2025-12-03 10:04:10|248.62||248.67||248.67||248.62||0
1764756260000|2025-12-03 10:04:20|248.72|248.59|248.72|248.59|248.72|248.59|248.72|248.59|1
1764756270000|2025-12-03 10:04:30|248.67|248.54|248.62|248.54|248.67|248.54|248.62|248.54|4
1764756280000|2025-12-03 10:04:40|||||||||2
1764756290000|2025-12-03 10:04:50|248.67|248.59|248.67|248.54|248.67|248.59|248.62|248.54|2
1764756300000|2025-12-03 10:05:00|248.62|248.59|248.67|248.59|248.67|248.59|248.62|248.54|2
1764756310000|2025-12-03 10:05:10|248.72||248.67||248.72||248.67||1
1764756340000|2025-12-03 10:05:40|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|26
1764756350000|2025-12-03 10:05:50|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|3
1764756360000|2025-12-03 10:06:00|||||||||1
1764756380000|2025-12-03 10:06:20||248.64||248.69||248.69||248.64|1
1764756390000|2025-12-03 10:06:30||248.64||248.64||248.69||248.64|0
1764756400000|2025-12-03 10:06:40||248.69||248.64||248.69||248.64|0
1764756410000|2025-12-03 10:06:50||248.69||248.64||248.69||248.64|0
1764756420000|2025-12-03 10:07:00|248.72|248.69|248.72|248.64|248.72|248.69|248.72|248.64|0
1764756430000|2025-12-03 10:07:10|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.64|0
1764756440000|2025-12-03 10:07:20|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|14
1764756450000|2025-12-03 10:07:30|248.67|248.59|248.72|248.59|248.72|248.59|248.67|248.59|4
1764756460000|2025-12-03 10:07:40|248.67|248.64|248.67|248.59|248.72|248.64|248.67|248.59|8
1764756470000|2025-12-03 10:07:50|248.72||248.67||248.72||248.67||0
1764756480000|2025-12-03 10:08:00|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.54|1
1764756490000|2025-12-03 10:08:10|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|2
1764756500000|2025-12-03 10:08:20|248.67||248.67||248.67||248.62||0
1764756510000|2025-12-03 10:08:30|248.62||248.62||248.67||248.62||0
1764756520000|2025-12-03 10:08:40|248.67||248.62||248.67||248.62||1
1764756530000|2025-12-03 10:08:50|248.67|248.49|248.62|248.54|248.67|248.54|248.62|248.49|27
1764756540000|2025-12-03 10:09:00|248.67||248.62||248.67||248.62||0
1764756570000|2025-12-03 10:09:30|248.67||248.67||248.67||248.62||4
1764756580000|2025-12-03 10:09:40|248.62|248.59|248.62|248.54|248.62|248.59|248.62|248.54|13
1764756590000|2025-12-03 10:09:50|248.57|248.49|248.57|248.44|248.57|248.49|248.52|248.44|47
1764756600000|2025-12-03 10:10:00|248.52|248.49|248.57|248.49|248.57|248.49|248.52|248.49|24
1764756610000|2025-12-03 10:10:10|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|8
1764756620000|2025-12-03 10:10:20|||||||||1
1764756630000|2025-12-03 10:10:30|248.47|248.39|248.47|248.39|248.52|248.44|248.47|248.39|13
1764756650000|2025-12-03 10:10:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|1
1764756670000|2025-12-03 10:11:10|248.47|248.39|248.47|248.39|248.52|248.44|248.47|248.39|8
1764756680000|2025-12-03 10:11:20|248.52|248.44|248.57|248.49|248.57|248.49|248.47|248.44|15
1764756690000|2025-12-03 10:11:30|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|13
1764756700000|2025-12-03 10:11:40|248.52||248.47||248.52||248.47||0
1764756710000|2025-12-03 10:11:50|248.52||248.47||248.52||248.47||0
1764756720000|2025-12-03 10:12:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|25
1764756730000|2025-12-03 10:12:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|151
1764756740000|2025-12-03 10:12:20|248.52|248.34|248.47|248.34|248.52|248.34|248.47|248.34|30
1764756750000|2025-12-03 10:12:30|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.39|0
1764756760000|2025-12-03 10:12:40|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|27
1764756770000|2025-12-03 10:12:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1764756780000|2025-12-03 10:13:00|248.47||248.42||248.47||248.42||8
1764756790000|2025-12-03 10:13:10|248.47||248.42||248.47||248.42||0
1764756800000|2025-12-03 10:13:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|0
1764756810000|2025-12-03 10:13:30|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.34|18
1764756820000|2025-12-03 10:13:40|248.47|248.39|248.47|248.34|248.47|248.39|248.47|248.34|17
1764756830000|2025-12-03 10:13:50|248.42|248.39|248.47|248.34|248.47|248.39|248.42|248.34|1
1764756840000|2025-12-03 10:14:00|248.42|248.29|248.42|248.29|248.42|248.29|248.37|248.29|1
1764756850000|2025-12-03 10:14:10|248.37||248.37||248.42||248.37||0
1764756860000|2025-12-03 10:14:20|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|1
1764756870000|2025-12-03 10:14:30|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|2
1764756880000|2025-12-03 10:14:40||248.24||248.24||248.24||248.24|12
1764756890000|2025-12-03 10:14:50|248.32|248.29|248.37|248.24|248.37|248.29|248.32|248.24|11
1764756900000|2025-12-03 10:15:00|248.42|248.29|248.47|248.39|248.47|248.39|248.42|248.29|15
1764756910000|2025-12-03 10:15:10|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|2
1764756920000|2025-12-03 10:15:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|2
1764756930000|2025-12-03 10:15:30|248.47|248.39|248.52|248.44|248.57|248.44|248.47|248.39|18
1764756950000|2025-12-03 10:15:50|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|7
1764756960000|2025-12-03 10:16:00|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|57
1764756980000|2025-12-03 10:16:20|248.67||248.67||248.67||248.67||0
1764756990000|2025-12-03 10:16:30|248.62||248.62||248.62||248.62||1
1764757000000|2025-12-03 10:16:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|0
1764757050000|2025-12-03 10:17:30|248.52|248.44|248.57|248.44|248.57|248.44|248.52|248.44|1
1764757060000|2025-12-03 10:17:40||248.49||248.49||248.49||248.49|4
1764757070000|2025-12-03 10:17:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|24
1764757080000|2025-12-03 10:18:00||248.49||248.49||248.49||248.49|2
1764757090000|2025-12-03 10:18:10|248.67|248.54|248.67|248.59|248.67|248.59|248.67|248.54|7
1764757110000|2025-12-03 10:18:30|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.64|6
1764757130000|2025-12-03 10:18:50|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|15
1764757140000|2025-12-03 10:19:00|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|14
1764757160000|2025-12-03 10:19:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|3
1764757170000|2025-12-03 10:19:30|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.59|12
1764757180000|2025-12-03 10:19:40|248.67|248.59|248.67|248.59|248.67|248.64|248.67|248.59|2
1764757190000|2025-12-03 10:19:50|248.72|248.64|248.67|248.59|248.72|248.64|248.67|248.59|1
1764757200000|2025-12-03 10:20:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|5
1764757210000|2025-12-03 10:20:10|248.67||248.67||248.67||248.62||0
1764757220000|2025-12-03 10:20:20|248.62|248.49|248.57|248.49|248.62|248.54|248.57|248.49|8
1764757230000|2025-12-03 10:20:30|248.62||248.62||248.62||248.62||0
1764757240000|2025-12-03 10:20:40||248.54||248.54||248.54||248.54|34
1764757260000|2025-12-03 10:21:00||248.49||248.54||248.54||248.49|6
1764757270000|2025-12-03 10:21:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|0
1764757290000|2025-12-03 10:21:30||248.44||248.44||248.49||248.44|11
1764757300000|2025-12-03 10:21:40||248.49||248.49||248.49||248.49|0
1764757320000|2025-12-03 10:22:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|1
1764757330000|2025-12-03 10:22:10|248.67|248.59|248.62|248.54|248.67|248.59|248.62|248.54|5
1764757340000|2025-12-03 10:22:20||248.49||248.49||248.49||248.49|1
1764757350000|2025-12-03 10:22:30|248.57|248.54|248.57|248.49|248.57|248.54|248.57|248.49|2
1764757380000|2025-12-03 10:23:00|248.52|248.44|248.52|248.44|248.57|248.44|248.52|248.44|3
1764757390000|2025-12-03 10:23:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|17
1764757410000|2025-12-03 10:23:30|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|9
1764757460000|2025-12-03 10:24:20|248.42||248.37||248.42||248.37||34
1764757470000|2025-12-03 10:24:30|248.42||248.37||248.42||248.37||0
1764757480000|2025-12-03 10:24:40|248.42||248.42||248.42||248.37||7
1764757490000|2025-12-03 10:24:50|248.37|248.34|248.42|248.29|248.42|248.34|248.37|248.29|12
1764757500000|2025-12-03 10:25:00|248.37||248.37||248.37||248.37||0
1764757510000|2025-12-03 10:25:10|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1764757540000|2025-12-03 10:25:40|248.47||248.42||248.47||248.42||3
1764757550000|2025-12-03 10:25:50|248.47||248.47||248.47||248.42||2
1764757560000|2025-12-03 10:26:00||248.39||248.39||248.39||248.34|0
1764757570000|2025-12-03 10:26:10|248.42|248.34|248.47|248.34|248.47|248.34|248.42|248.34|11
1764757580000|2025-12-03 10:26:20|248.42||248.42||248.47||248.42||0
1764757590000|2025-12-03 10:26:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|0
1764757600000|2025-12-03 10:26:40||248.34||248.34||248.34||248.34|0
1764757610000|2025-12-03 10:26:50||248.39||248.39||248.39||248.34|0
1764757620000|2025-12-03 10:27:00||248.34||248.34||248.39||248.34|0
1764757630000|2025-12-03 10:27:10|248.42|248.39|248.42|248.29|248.47|248.39|248.42|248.29|1
1764757640000|2025-12-03 10:27:20||248.34||248.34||248.34||248.34|0
1764757650000|2025-12-03 10:27:30|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|0
1764757660000|2025-12-03 10:27:40||248.34||248.34||248.34||248.34|0
1764757670000|2025-12-03 10:27:50||248.29||248.34||248.34||248.29|7
1764757680000|2025-12-03 10:28:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.24|7
1764757690000|2025-12-03 10:28:10|248.42||248.42||248.42||248.42||0
1764757700000|2025-12-03 10:28:20|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1764757710000|2025-12-03 10:28:30|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|30
1764757720000|2025-12-03 10:28:40|248.37|248.24|248.37|248.24|248.37|248.24|248.37|248.24|0
1764757730000|2025-12-03 10:28:50||248.29||248.24||248.29||248.24|0
1764757740000|2025-12-03 10:29:00|248.42|248.29|248.42|248.34|248.42|248.34|248.42|248.29|0
1764757750000|2025-12-03 10:29:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|5
1764757770000|2025-12-03 10:29:30|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|51
1764757780000|2025-12-03 10:29:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|7
1764757790000|2025-12-03 10:29:50||248.39||248.39||248.39||248.39|18
1764757800000|2025-12-03 10:30:00|248.47|248.44|248.47|248.39|248.52|248.44|248.47|248.39|0
1764757810000|2025-12-03 10:30:10|248.52||248.47||248.52||248.47||2
1764757830000|2025-12-03 10:30:30||248.34||248.39||248.39||248.34|2
1764757840000|2025-12-03 10:30:40||248.34||248.39||248.39||248.34|0
1764757850000|2025-12-03 10:30:50|||||||||11
1764757860000|2025-12-03 10:31:00||248.34||248.39||248.39||248.34|27
1764757870000|2025-12-03 10:31:10|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.34|2
1764757880000|2025-12-03 10:31:20|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.29|4
1764757890000|2025-12-03 10:31:30|248.42||248.37||248.42||248.37||1
1764757900000|2025-12-03 10:31:40|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.34|45
1764757910000|2025-12-03 10:31:50|248.47|248.29|248.37|248.29|248.47|248.29|248.37|248.29|11
1764757920000|2025-12-03 10:32:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|5
1764757930000|2025-12-03 10:32:10||248.29||248.29||248.29||248.29|4
1764757940000|2025-12-03 10:32:20|248.37||248.37||248.42||248.37||0
1764757950000|2025-12-03 10:32:30|248.42||248.37||248.42||248.37||0
1764757980000|2025-12-03 10:33:00||248.24||248.24||248.24||248.24|17
1764757990000|2025-12-03 10:33:10|248.32|248.29|248.32|248.24|248.32|248.29|248.32|248.19|13
1764758000000|2025-12-03 10:33:20|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.24|7
1764758010000|2025-12-03 10:33:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1764758030000|2025-12-03 10:33:50|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|0
1764758040000|2025-12-03 10:34:00|248.37||248.32||248.37||248.32||0
1764758060000|2025-12-03 10:34:20|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|0
1764758070000|2025-12-03 10:34:30|248.27||248.27||248.32||248.27||0
1764758100000|2025-12-03 10:35:00|248.32||248.27||248.32||248.27||3
1764758130000|2025-12-03 10:35:30||248.14||248.19||248.19||248.14|0
1764758140000|2025-12-03 10:35:40||248.14||248.14||248.14||248.14|0
1764758150000|2025-12-03 10:35:50|248.22|248.19|248.32|248.19|248.32|248.19|248.22|248.19|12
1764758160000|2025-12-03 10:36:00|248.27|248.24|248.27|248.19|248.32|248.24|248.27|248.19|9
1764758180000|2025-12-03 10:36:20|248.32||248.27||248.32||248.27||0
1764758190000|2025-12-03 10:36:30|248.32||248.27||248.32||248.27||0
1764758200000|2025-12-03 10:36:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1764758210000|2025-12-03 10:36:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|11
1764758220000|2025-12-03 10:37:00|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|7
1764758230000|2025-12-03 10:37:10|248.22||248.22||248.22||248.22||50
1764758250000|2025-12-03 10:37:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|4
1764758260000|2025-12-03 10:37:40|248.22||248.22||248.22||248.17||0
1764758270000|2025-12-03 10:37:50|248.17|248.14|248.17|248.09|248.17|248.14|248.17|248.09|0
1764758280000|2025-12-03 10:38:00|248.12|248.04|248.17|248.04|248.17|248.09|248.12|248.04|7
1764758290000|2025-12-03 10:38:10|248.12||248.12||248.12||248.12||0
1764758300000|2025-12-03 10:38:20||247.99||248.04||248.04||247.99|0
1764758350000|2025-12-03 10:39:10|||||||||3
1764758360000|2025-12-03 10:39:20|||||||||2
1764758370000|2025-12-03 10:39:30|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|18
1764758380000|2025-12-03 10:39:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|4
1764758390000|2025-12-03 10:39:50|248.12|248.04|248.12|248.04|248.17|248.04|248.12|248.04|8
1764758400000|2025-12-03 10:40:00|248.17||248.12||248.17||248.12||0
1764758410000|2025-12-03 10:40:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.04|23
1764758420000|2025-12-03 10:40:20|248.12|248.04|248.12|247.99|248.12|248.04|248.12|247.99|20
1764758430000|2025-12-03 10:40:30|248.07|248.04|248.07|247.99|248.07|248.04|248.07|247.99|2
1764758440000|2025-12-03 10:40:40||247.94||247.94||247.94||247.94|1
1764758450000|2025-12-03 10:40:50|248.02|247.99|248.07|247.99|248.07|247.99|248.02|247.99|7
1764758470000|2025-12-03 10:41:10|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|2
1764758480000|2025-12-03 10:41:20|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|214
1764758490000|2025-12-03 10:41:30|248.07||248.02||248.07||248.02||10
1764758500000|2025-12-03 10:41:40|248.07||248.02||248.07||248.02||35
1764758510000|2025-12-03 10:41:50|248.07|247.99|248.07|247.94|248.07|247.99|248.02|247.94|28
1764758520000|2025-12-03 10:42:00|248.12|247.99|248.12|247.99|248.12|247.99|248.12|247.99|25
1764758530000|2025-12-03 10:42:10|248.07|248.04|248.12|248.04|248.12|248.04|248.07|247.99|5
1764758550000|2025-12-03 10:42:30|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|22
1764758560000|2025-12-03 10:42:40|||||||||8
1764758570000|2025-12-03 10:42:50|248.07||248.02||248.07||248.02||0
1764758580000|2025-12-03 10:43:00|248.07|247.99|247.97|247.89|248.07|247.99|247.97|247.89|10
1764758590000|2025-12-03 10:43:10|248.02||247.97||248.02||247.97||0
1764758610000|2025-12-03 10:43:30|248.02||247.97||248.02||247.97||0
1764758620000|2025-12-03 10:43:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|6
1764758630000|2025-12-03 10:43:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|40
1764758640000|2025-12-03 10:44:00|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|0
1764758660000|2025-12-03 10:44:20|248.17||248.12||248.17||248.12||22
1764758670000|2025-12-03 10:44:30|248.17|247.99|248.07|247.99|248.17|247.99|248.07|247.99|23
1764758730000|2025-12-03 10:45:30|||||||||12
1764758740000|2025-12-03 10:45:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|30
1764758760000|2025-12-03 10:46:00|||||||||10
1764758790000|2025-12-03 10:46:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|2
1764758820000|2025-12-03 10:47:00|248.12||248.07||248.12||248.07||0
1764758830000|2025-12-03 10:47:10|||||||||7
1764758860000|2025-12-03 10:47:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|14
1764758870000|2025-12-03 10:47:50|248.07||248.02||248.07||248.02||0
1764758890000|2025-12-03 10:48:10|||||||||1
1764758900000|2025-12-03 10:48:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|8
1764758920000|2025-12-03 10:48:40|||||||||1
1764758930000|2025-12-03 10:48:50|248.02||247.97||248.02||247.97||19
1764758940000|2025-12-03 10:49:00|||||||||4
1764758950000|2025-12-03 10:49:10|||||||||2
1764758960000|2025-12-03 10:49:20|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|34
1764758970000|2025-12-03 10:49:30|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|8
1764758980000|2025-12-03 10:49:40|247.97|247.89|247.97|247.84|247.97|247.89|247.92|247.84|7
1764758990000|2025-12-03 10:49:50|247.92||247.92||247.97||247.92||24
1764759000000|2025-12-03 10:50:00|247.87|247.79|247.82|247.74|247.92|247.84|247.82|247.74|27
1764759010000|2025-12-03 10:50:10|247.77|247.69|247.77|247.69|247.77|247.74|247.77|247.69|70
1764759020000|2025-12-03 10:50:20|247.82||247.82||247.82||247.77||0
1764759030000|2025-12-03 10:50:30||247.74||247.74||247.74||247.69|0
1764759040000|2025-12-03 10:50:40|247.77|247.69|247.82|247.69|247.82|247.74|247.77|247.69|7
1764759050000|2025-12-03 10:50:50|247.77|247.74|247.77|247.69|247.82|247.74|247.77|247.69|3
1764759060000|2025-12-03 10:51:00|247.82|247.74|247.82|247.69|247.82|247.74|247.82|247.69|1
1764759070000|2025-12-03 10:51:10|247.77||247.77||247.77||247.77||0
1764759080000|2025-12-03 10:51:20|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|9
1764759090000|2025-12-03 10:51:30||247.69||247.69||247.74||247.69|0
1764759100000|2025-12-03 10:51:40||247.74||247.74||247.74||247.69|0
1764759110000|2025-12-03 10:51:50|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|39
1764759120000|2025-12-03 10:52:00|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|11
1764759130000|2025-12-03 10:52:10||247.89||247.84||247.89||247.84|9
1764759140000|2025-12-03 10:52:20||247.89||247.89||247.89||247.84|0
1764759150000|2025-12-03 10:52:30|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|23
1764759160000|2025-12-03 10:52:40|248.02|247.84|247.92|247.84|248.02|247.84|247.92|247.84|4
1764759170000|2025-12-03 10:52:50|247.97|247.79|247.92|247.79|247.97|247.79|247.92|247.79|0
1764759180000|2025-12-03 10:53:00|247.87|247.84|247.92|247.84|247.92|247.84|247.87|247.84|21
1764759190000|2025-12-03 10:53:10|247.87|247.79|247.87|247.74|247.87|247.79|247.87|247.74|3
1764759200000|2025-12-03 10:53:20|247.82||247.82||247.87||247.82||0
1764759210000|2025-12-03 10:53:30|247.87||247.82||247.87||247.82||0
1764759220000|2025-12-03 10:53:40|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|3
1764759230000|2025-12-03 10:53:50|247.87|247.74|247.87|247.74|247.87|247.74|247.87|247.69|4
1764759240000|2025-12-03 10:54:00|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.74|14
1764759250000|2025-12-03 10:54:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|0
1764759270000|2025-12-03 10:54:30|247.97|247.89|247.97|247.89|247.97|247.89|247.92|247.84|10
1764759290000|2025-12-03 10:54:50|||||||||4
1764759300000|2025-12-03 10:55:00|||||||||7
1764759320000|2025-12-03 10:55:20||247.84||247.89||247.89||247.84|0
1764759330000|2025-12-03 10:55:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|0
1764759340000|2025-12-03 10:55:40|248.07|247.89|248.02|247.89|248.07|247.94|247.97|247.89|0
1764759350000|2025-12-03 10:55:50||247.94||247.94||247.94||247.94|0
1764759370000|2025-12-03 10:56:10||247.89||247.94||247.94||247.89|0
1764759380000|2025-12-03 10:56:20|247.97|247.89|247.97|247.89|248.02|247.94|247.97|247.89|0
1764759390000|2025-12-03 10:56:30|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|7
1764759400000|2025-12-03 10:56:40||247.79||247.84||247.84||247.79|7
1764759410000|2025-12-03 10:56:50||247.79||247.79||247.84||247.79|0
1764759420000|2025-12-03 10:57:00|247.87||247.87||247.92||247.87||0
1764759450000|2025-12-03 10:57:30|247.82|247.74|247.87|247.74|247.87|247.79|247.82|247.74|8
1764759460000|2025-12-03 10:57:40|247.82||247.82||247.82||247.82||0
1764759470000|2025-12-03 10:57:50||247.69||247.74||247.74||247.69|0
1764759480000|2025-12-03 10:58:00||247.69||247.74||247.74||247.69|0
1764759520000|2025-12-03 10:58:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|62
1764759530000|2025-12-03 10:58:50|||||||||58
1764759540000|2025-12-03 10:59:00|||||||||15
1764759550000|2025-12-03 10:59:10|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|9
1764759560000|2025-12-03 10:59:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|14
1764759570000|2025-12-03 10:59:30||247.59||247.59||247.59||247.59|0
1764759580000|2025-12-03 10:59:40|247.67|247.64|247.72|247.59|247.72|247.64|247.67|247.59|0
1764759590000|2025-12-03 10:59:50|247.77|247.64|247.72|247.64|247.77|247.69|247.72|247.64|5
1764759600000|2025-12-03 11:00:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|0
1764759610000|2025-12-03 11:00:10|247.82|247.74|247.77|247.64|247.82|247.74|247.77|247.64|8
1764759620000|2025-12-03 11:00:20|247.72|247.69|247.72|247.64|247.72|247.69|247.67|247.59|35
1764759630000|2025-12-03 11:00:30|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.54|7
1764759640000|2025-12-03 11:00:40||247.49||247.54||247.54||247.49|0
1764759650000|2025-12-03 11:00:50|247.67|247.59|247.72|247.59|247.72|247.64|247.62|247.59|0
1764759660000|2025-12-03 11:01:00||247.64||247.64||247.64||247.59|0
1764759670000|2025-12-03 11:01:10||247.59||247.64||247.64||247.59|0
1764759690000|2025-12-03 11:01:30||247.59||247.64||247.64||247.59|4
1764759700000|2025-12-03 11:01:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|3
1764759710000|2025-12-03 11:01:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|8
1764759720000|2025-12-03 11:02:00||247.59||247.59||247.59||247.59|2
1764759730000|2025-12-03 11:02:10|247.67||247.67||247.72||247.67||0
1764759740000|2025-12-03 11:02:20||247.54||247.59||247.59||247.54|7
1764759750000|2025-12-03 11:02:30|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|0
1764759760000|2025-12-03 11:02:40|247.62||247.62||247.67||247.62||0
1764759770000|2025-12-03 11:02:50|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|72
1764759780000|2025-12-03 11:03:00|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|32
1764759790000|2025-12-03 11:03:10|247.57||247.62||247.62||247.57||0
1764759800000|2025-12-03 11:03:20|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.49|51
1764759810000|2025-12-03 11:03:30||247.49||247.54||247.54||247.49|0
1764759820000|2025-12-03 11:03:40|247.67|247.49|247.67|247.54|247.67|247.54|247.67|247.49|0
1764759830000|2025-12-03 11:03:50|247.62|247.59|247.67|247.54|247.67|247.59|247.62|247.54|0
1764759840000|2025-12-03 11:04:00||247.59||247.59||247.59||247.59|0
1764759850000|2025-12-03 11:04:10|247.62|247.54|247.62|247.54|247.67|247.54|247.62|247.54|28
1764759860000|2025-12-03 11:04:20|247.67|247.49|247.62|247.54|247.67|247.54|247.62|247.49|21
1764759870000|2025-12-03 11:04:30|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.54|13
1764759880000|2025-12-03 11:04:40|247.67||247.62||247.67||247.62||0
1764759890000|2025-12-03 11:04:50|247.67||247.62||247.67||247.62||0
1764759900000|2025-12-03 11:05:00|247.67|247.49|247.67|247.59|247.67|247.59|247.67|247.49|1
1764759910000|2025-12-03 11:05:10||247.54||247.59||247.59||247.54|4
1764759920000|2025-12-03 11:05:20|||||||||3
1764759930000|2025-12-03 11:05:30|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|7
1764759940000|2025-12-03 11:05:40|247.82|247.74|247.82|247.69|247.82|247.74|247.82|247.69|2
1764759950000|2025-12-03 11:05:50|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.69|8
1764759980000|2025-12-03 11:06:20|247.77|247.69|247.77|247.69|247.82|247.69|247.77|247.69|3
1764759990000|2025-12-03 11:06:30|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.74|0
1764760000000|2025-12-03 11:06:40|247.77|247.69|247.77|247.69|247.77|247.74|247.77|247.69|16
1764760020000|2025-12-03 11:07:00|247.67|247.64|247.67|247.59|247.67|247.64|247.67|247.59|2
1764760030000|2025-12-03 11:07:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|4
1764760050000|2025-12-03 11:07:30|||||||||1
1764760080000|2025-12-03 11:08:00|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|1
1764760090000|2025-12-03 11:08:10|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.54|0
1764760130000|2025-12-03 11:08:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|10
1764760140000|2025-12-03 11:09:00|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|2
1764760160000|2025-12-03 11:09:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|21
1764760180000|2025-12-03 11:09:40|247.72|247.64|247.72|247.59|247.72|247.64|247.72|247.59|1
1764760190000|2025-12-03 11:09:50|247.67|247.64|247.72|247.64|247.72|247.64|247.67|247.64|0
1764760210000|2025-12-03 11:10:10|247.67|247.59|247.72|247.59|247.72|247.59|247.67|247.59|3
1764760220000|2025-12-03 11:10:20||247.64||247.64||247.64||247.64|0
1764760230000|2025-12-03 11:10:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|42
1764760240000|2025-12-03 11:10:40|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|5
1764760250000|2025-12-03 11:10:50|247.82||247.77||247.82||247.77||3
1764760260000|2025-12-03 11:11:00|247.82|247.74|247.87|247.74|247.87|247.74|247.82|247.74|4
1764760270000|2025-12-03 11:11:10|247.82||247.82||247.87||247.82||0
1764760280000|2025-12-03 11:11:20|247.87||247.82||247.87||247.82||0
1764760290000|2025-12-03 11:11:30|247.87||247.82||247.87||247.82||0
1764760300000|2025-12-03 11:11:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|1
1764760310000|2025-12-03 11:11:50|247.82||247.82||247.82||247.82||0
1764760320000|2025-12-03 11:12:00||247.74||247.74||247.74||247.74|0
1764760340000|2025-12-03 11:12:20|247.87||247.82||247.87||247.82||0
1764760350000|2025-12-03 11:12:30|247.87||247.87||247.87||247.82||0
1764760360000|2025-12-03 11:12:40|247.92|247.79|247.92|247.79|247.92|247.79|247.92|247.74|1
1764760370000|2025-12-03 11:12:50||247.84||247.84||247.84||247.79|1
1764760390000|2025-12-03 11:13:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|17
1764760400000|2025-12-03 11:13:20||247.84||247.89||247.89||247.84|22
1764760410000|2025-12-03 11:13:30||247.84||247.89||247.89||247.84|3
1764760420000|2025-12-03 11:13:40|248.02||247.97||248.02||247.97||51
1764760430000|2025-12-03 11:13:50|248.02||247.97||248.02||247.97||0
1764760440000|2025-12-03 11:14:00|248.02||248.02||248.02||248.02||13
1764760450000|2025-12-03 11:14:10|248.07|247.94|248.07|247.94|248.07|247.94|248.07|247.94|12
1764760460000|2025-12-03 11:14:20|248.02|247.99|248.02|247.94|248.07|247.99|248.02|247.94|8
1764760480000|2025-12-03 11:14:40||247.89||247.94||247.94||247.89|7
1764760490000|2025-12-03 11:14:50|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|72
1764760500000|2025-12-03 11:15:00|247.92||247.97||247.97||247.92||0
1764760510000|2025-12-03 11:15:10|247.92||247.92||247.92||247.92||0
1764760560000|2025-12-03 11:16:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|23
1764760580000|2025-12-03 11:16:20|248.02||248.02||248.02||248.02||0
1764760590000|2025-12-03 11:16:30|247.97|247.94|248.02|247.94|248.02|247.94|247.97|247.94|0
1764760610000|2025-12-03 11:16:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|11
1764760620000|2025-12-03 11:17:00|248.02||248.02||248.02||248.02||0
1764760630000|2025-12-03 11:17:10|247.97|247.94|248.02|247.94|248.02|247.94|247.97|247.94|13
1764760650000|2025-12-03 11:17:30|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|14
1764760670000|2025-12-03 11:17:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|5
1764760680000|2025-12-03 11:18:00|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|1
1764760690000|2025-12-03 11:18:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|4
1764760700000|2025-12-03 11:18:20|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|16
1764760710000|2025-12-03 11:18:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|0
1764760740000|2025-12-03 11:19:00|248.02|247.94|248.07|247.94|248.07|247.99|248.02|247.94|8
1764760750000|2025-12-03 11:19:10|248.02||248.02||248.07||248.02||0
1764760760000|2025-12-03 11:19:20|248.07||248.02||248.07||248.02||0
1764760780000|2025-12-03 11:19:40||247.89||247.94||247.94||247.89|8
1764760810000|2025-12-03 11:20:10||247.89||247.89||247.89||247.89|17
1764760820000|2025-12-03 11:20:20|247.97||247.97||247.97||247.97||0
1764760830000|2025-12-03 11:20:30||247.84||247.89||247.89||247.84|11
1764760840000|2025-12-03 11:20:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1764760850000|2025-12-03 11:20:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|6
1764760860000|2025-12-03 11:21:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|18
1764760880000|2025-12-03 11:21:20|||||||||1
1764760890000|2025-12-03 11:21:30|247.87|247.79|247.97|247.89|247.97|247.89|247.87|247.79|224
1764760920000|2025-12-03 11:22:00|248.02||248.02||248.02||247.97||13
1764760930000|2025-12-03 11:22:10|247.97|247.94|247.97|247.89|248.02|247.94|247.97|247.89|8
1764760970000|2025-12-03 11:22:50|248.02||248.02||248.02||248.02||0
1764760980000|2025-12-03 11:23:00||247.94||247.89||247.94||247.89|31
1764760990000|2025-12-03 11:23:10|247.97||247.97||247.97||247.97||0
1764761000000|2025-12-03 11:23:20|248.02||248.02||248.02||248.02||0
1764761010000|2025-12-03 11:23:30|247.97|247.94|248.02|247.94|248.07|247.94|247.97|247.94|17
1764761020000|2025-12-03 11:23:40||247.89||247.94||247.94||247.89|13
1764761040000|2025-12-03 11:24:00|248.07||248.07||248.07||248.07||23
1764761050000|2025-12-03 11:24:10|248.02|247.99|248.07|247.99|248.07|247.99|248.02|247.99|31
1764761080000|2025-12-03 11:24:40|||||||||3
1764761100000|2025-12-03 11:25:00|||||||||92
1764761110000|2025-12-03 11:25:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|32
1764761120000|2025-12-03 11:25:20|248.17|248.09|248.17|248.04|248.17|248.09|248.17|248.04|9
1764761130000|2025-12-03 11:25:30|248.12|248.09|248.17|248.09|248.17|248.09|248.12|248.09|2
1764761140000|2025-12-03 11:25:40|||||||||1
1764761160000|2025-12-03 11:26:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|36
1764761170000|2025-12-03 11:26:10|||||||||8
1764761180000|2025-12-03 11:26:20|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|21
1764761210000|2025-12-03 11:26:50|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|39
1764761230000|2025-12-03 11:27:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|59
1764761240000|2025-12-03 11:27:20|248.17|248.09|248.17|248.04|248.17|248.09|248.17|248.04|270
1764761250000|2025-12-03 11:27:30|248.12|248.09|248.17|248.09|248.17|248.09|248.12|248.09|5
1764761270000|2025-12-03 11:27:50||248.04||248.09||248.09||248.04|9
1764761280000|2025-12-03 11:28:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|41
1764761290000|2025-12-03 11:28:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|17
1764761300000|2025-12-03 11:28:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|0
1764761320000|2025-12-03 11:28:40|||||||||26
1764761330000|2025-12-03 11:28:50||248.09||248.14||248.14||248.09|0
1764761340000|2025-12-03 11:29:00|248.27||248.27||248.27||248.27||0
1764761350000|2025-12-03 11:29:10|248.22||248.22||248.27||248.22||0
1764761360000|2025-12-03 11:29:20|248.27|248.19|248.27|248.19|248.27|248.19|248.22|248.19|0
1764761370000|2025-12-03 11:29:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|17
1764761380000|2025-12-03 11:29:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|6
1764761400000|2025-12-03 11:30:00|248.12|248.04|248.12|248.04|248.17|248.09|248.12|248.04|11
1764761410000|2025-12-03 11:30:10|248.17||248.17||248.17||248.17||0
1764761420000|2025-12-03 11:30:20||248.09||248.09||248.09||248.09|0
1764761450000|2025-12-03 11:30:50|248.22||248.17||248.22||248.17||0
1764761470000|2025-12-03 11:31:10|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|21
1764761480000|2025-12-03 11:31:20|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|9
1764761510000|2025-12-03 11:31:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|16
1764761520000|2025-12-03 11:32:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|0
1764761530000|2025-12-03 11:32:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|31
1764761540000|2025-12-03 11:32:20|248.32||248.27||248.32||248.27||1
1764761550000|2025-12-03 11:32:30|248.32||248.27||248.32||248.27||0
1764761560000|2025-12-03 11:32:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1764761570000|2025-12-03 11:32:50|||||||||13
1764761580000|2025-12-03 11:33:00|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|4
1764761590000|2025-12-03 11:33:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.24|1
1764761610000|2025-12-03 11:33:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|8
1764761620000|2025-12-03 11:33:40|248.37||248.37||248.37||248.37||0
1764761630000|2025-12-03 11:33:50||248.29||248.29||248.29||248.29|0
1764761640000|2025-12-03 11:34:00|248.32|248.24|248.32|248.24|248.37|248.24|248.32|248.24|3
1764761660000|2025-12-03 11:34:20|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|5
1764761680000|2025-12-03 11:34:40|248.42||248.42||248.42||248.37||5
1764761690000|2025-12-03 11:34:50|248.37||248.42||248.42||248.37||2
1764761700000|2025-12-03 11:35:00||248.34||248.34||248.34||248.34|0
1764761710000|2025-12-03 11:35:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|3
1764761720000|2025-12-03 11:35:20|||||||||2
1764761730000|2025-12-03 11:35:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1764761750000|2025-12-03 11:35:50|||||||||6
1764761760000|2025-12-03 11:36:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.24|15
1764761770000|2025-12-03 11:36:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|7
1764761780000|2025-12-03 11:36:20|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|0
1764761790000|2025-12-03 11:36:30|248.37||248.32||248.37||248.32||0
1764761800000|2025-12-03 11:36:40||248.19||248.24||248.24||248.19|1
1764761830000|2025-12-03 11:37:10|248.37||248.32||248.37||248.32||0
1764761840000|2025-12-03 11:37:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|5
1764761860000|2025-12-03 11:37:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|0
1764761870000|2025-12-03 11:37:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1764761890000|2025-12-03 11:38:10||248.24||248.29||248.29||248.24|6
1764761900000|2025-12-03 11:38:20||248.24||248.29||248.29||248.24|7
1764761910000|2025-12-03 11:38:30|248.42|248.24|248.37|248.24|248.42|248.24|248.37|248.24|0
1764761920000|2025-12-03 11:38:40|248.32||248.32||248.32||248.32||0
1764761930000|2025-12-03 11:38:50|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|8
1764761970000|2025-12-03 11:39:30|248.32||248.32||248.32||248.27||0
1764761980000|2025-12-03 11:39:40|248.27||248.32||248.32||248.27||0
1764761990000|2025-12-03 11:39:50|248.27||248.32||248.32||248.27||0
1764762000000|2025-12-03 11:40:00||248.24||248.24||248.24||248.24|0
1764762010000|2025-12-03 11:40:10|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|5
1764762030000|2025-12-03 11:40:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1764762040000|2025-12-03 11:40:40|248.47||248.47||248.47||248.47||1
1764762050000|2025-12-03 11:40:50||248.39||248.39||248.39||248.34|0
1764762060000|2025-12-03 11:41:00||248.34||248.39||248.39||248.34|0
1764762070000|2025-12-03 11:41:10|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|2
1764762090000|2025-12-03 11:41:30||248.34||248.34||248.34||248.34|1
1764762100000|2025-12-03 11:41:40||248.39||248.39||248.39||248.34|0
1764762110000|2025-12-03 11:41:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1764762120000|2025-12-03 11:42:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|1
1764762150000|2025-12-03 11:42:30||248.34||248.34||248.34||248.34|0
1764762160000|2025-12-03 11:42:40||248.39||248.39||248.39||248.34|0
1764762170000|2025-12-03 11:42:50|248.52||248.52||248.52||248.52||0
1764762180000|2025-12-03 11:43:00|248.47||248.47||248.47||248.47||0
1764762190000|2025-12-03 11:43:10|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.34|16
1764762200000|2025-12-03 11:43:20||248.29||248.34||248.34||248.29|20
1764762210000|2025-12-03 11:43:30|248.47|248.39|248.47|248.39|248.47|248.39|248.42|248.39|0
1764762230000|2025-12-03 11:43:50|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.34|10
1764762240000|2025-12-03 11:44:00|248.47|248.39|248.47|248.39|248.47|248.39|248.42|248.39|3
1764762250000|2025-12-03 11:44:10|248.52||248.47||248.52||248.47||0
1764762260000|2025-12-03 11:44:20|248.52||248.47||248.52||248.47||0
1764762270000|2025-12-03 11:44:30|248.52||248.47||248.52||248.47||0
1764762280000|2025-12-03 11:44:40|248.52||248.47||248.52||248.47||0
1764762290000|2025-12-03 11:44:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1764762320000|2025-12-03 11:45:20|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|1
1764762330000|2025-12-03 11:45:30|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1764762340000|2025-12-03 11:45:40|248.47||248.47||248.47||248.47||0
1764762350000|2025-12-03 11:45:50|248.42|248.39|248.42|248.34|248.47|248.39|248.42|248.34|8
1764762360000|2025-12-03 11:46:00|248.47||248.42||248.47||248.42||0
1764762370000|2025-12-03 11:46:10|248.47||248.47||248.47||248.42||0
1764762380000|2025-12-03 11:46:20|248.42||248.47||248.47||248.42||0
1764762390000|2025-12-03 11:46:30||248.39||248.34||248.39||248.34|0
1764762400000|2025-12-03 11:46:40||248.39||248.34||248.39||248.34|0
1764762410000|2025-12-03 11:46:50|248.42||248.42||248.42||248.42||0
1764762420000|2025-12-03 11:47:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1764762430000|2025-12-03 11:47:10|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1764762440000|2025-12-03 11:47:20||248.29||248.29||248.34||248.29|50
1764762450000|2025-12-03 11:47:30|248.37|248.34|248.42|248.29|248.42|248.34|248.37|248.29|0
1764762460000|2025-12-03 11:47:40|248.37||248.37||248.37||248.37||0
1764762470000|2025-12-03 11:47:50|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.34|25
1764762480000|2025-12-03 11:48:00|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|0
1764762490000|2025-12-03 11:48:10|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1764762500000|2025-12-03 11:48:20|248.47||248.42||248.47||248.42||0
1764762510000|2025-12-03 11:48:30|248.47||248.47||248.47||248.47||0
1764762520000|2025-12-03 11:48:40||248.39||248.34||248.39||248.34|0
1764762540000|2025-12-03 11:49:00||248.39||248.39||248.39||248.34|0
1764762550000|2025-12-03 11:49:10||248.34||248.34||248.34||248.34|0
1764762560000|2025-12-03 11:49:20|248.42||248.42||248.47||248.42||0
1764762570000|2025-12-03 11:49:30||248.29||248.29||248.34||248.29|0
1764762580000|2025-12-03 11:49:40|248.47|248.34|248.42|248.34|248.47|248.34|248.42|248.34|18
1764762640000|2025-12-03 11:50:40|248.47||248.47||248.47||248.47||0
1764762650000|2025-12-03 11:50:50|248.42|248.29|248.42|248.29|248.42|248.29|248.42|248.29|0
1764762660000|2025-12-03 11:51:00||248.34||248.34||248.34||248.34|0
1764762680000|2025-12-03 11:51:20|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|0
1764762690000|2025-12-03 11:51:30|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|1
1764762700000|2025-12-03 11:51:40|248.32|248.29|248.37|248.24|248.37|248.29|248.32|248.24|3
1764762710000|2025-12-03 11:51:50||248.29||248.29||248.29||248.29|0
1764762720000|2025-12-03 11:52:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|3
1764762730000|2025-12-03 11:52:10|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|7
1764762750000|2025-12-03 11:52:30|||||||||4
1764762760000|2025-12-03 11:52:40|248.42||248.37||248.42||248.37||0
1764762770000|2025-12-03 11:52:50|||||||||1
1764762780000|2025-12-03 11:53:00|||||||||1
1764762790000|2025-12-03 11:53:10||248.24||248.29||248.29||248.24|4
1764762800000|2025-12-03 11:53:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|7
1764762810000|2025-12-03 11:53:30|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1764762820000|2025-12-03 11:53:40||248.24||248.29||248.29||248.24|0
1764762830000|2025-12-03 11:53:50||248.24||248.24||248.29||248.24|0
1764762840000|2025-12-03 11:54:00|248.42|248.29|248.42|248.34|248.42|248.34|248.42|248.29|8
1764762920000|2025-12-03 11:55:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|38
1764762950000|2025-12-03 11:55:50|||||||||19
1764762960000|2025-12-03 11:56:00|248.52|248.44|248.52|248.39|248.52|248.44|248.52|248.39|1
1764762970000|2025-12-03 11:56:10|248.47||248.47||248.47||248.47||4
1764762980000|2025-12-03 11:56:20|248.42|248.34|248.42|248.34|248.42|248.39|248.42|248.34|7
1764762990000|2025-12-03 11:56:30|||||||||1
1764763020000|2025-12-03 11:57:00|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.34|3
1764763030000|2025-12-03 11:57:10|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|0
1764763040000|2025-12-03 11:57:20||248.34||248.34||248.39||248.34|6
1764763050000|2025-12-03 11:57:30|248.52|248.39|248.47|248.39|248.52|248.39|248.47|248.34|0
1764763060000|2025-12-03 11:57:40||248.34||248.34||248.34||248.34|0
1764763070000|2025-12-03 11:57:50|248.42|248.39|248.42|248.34|248.42|248.39|248.42|248.34|0
1764763080000|2025-12-03 11:58:00|248.47|248.29|248.42|248.34|248.47|248.34|248.42|248.29|12
1764763090000|2025-12-03 11:58:10|248.37|248.29|248.42|248.29|248.42|248.34|248.37|248.29|7
1764763100000|2025-12-03 11:58:20|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.29|0
1764763110000|2025-12-03 11:58:30||248.29||248.34||248.34||248.29|0
1764763120000|2025-12-03 11:58:40||248.29||248.29||248.29||248.29|0
1764763130000|2025-12-03 11:58:50|248.37|248.34|248.42|248.29|248.42|248.34|248.37|248.29|5
1764763140000|2025-12-03 11:59:00||248.34||248.29||248.34||248.29|0
1764763150000|2025-12-03 11:59:10|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|2
1764763160000|2025-12-03 11:59:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|0
1764763170000|2025-12-03 11:59:30|248.42||248.42||248.42||248.37||1
1764763180000|2025-12-03 11:59:40||248.34||248.34||248.34||248.34|0
1764763190000|2025-12-03 11:59:50|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|4
1764763200000|2025-12-03 12:00:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|135
1764763210000|2025-12-03 12:00:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|39
1764763220000|2025-12-03 12:00:20|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|6
1764763230000|2025-12-03 12:00:30|248.32||248.32||248.32||248.32||0
1764763250000|2025-12-03 12:00:50|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|1
1764763260000|2025-12-03 12:01:00||248.19||248.24||248.24||248.19|0
1764763270000|2025-12-03 12:01:10|248.37|248.19|248.32|248.24|248.37|248.24|248.32|248.19|0
1764763280000|2025-12-03 12:01:20|248.37|248.19|248.32|248.24|248.37|248.24|248.32|248.19|0
1764763300000|2025-12-03 12:01:40|248.27|248.14|248.27|248.14|248.27|248.19|248.27|248.14|18
1764763310000|2025-12-03 12:01:50|248.22|248.09|248.22|248.09|248.22|248.14|248.17|248.09|36
1764763320000|2025-12-03 12:02:00|248.17|248.14|248.27|248.14|248.27|248.14|248.17|248.09|3
1764763330000|2025-12-03 12:02:10|248.22|248.09|248.22|248.14|248.22|248.14|248.22|248.09|0
1764763340000|2025-12-03 12:02:20|248.27||248.22||248.27||248.22||34
1764763350000|2025-12-03 12:02:30|248.17|248.09|248.22|248.09|248.22|248.09|248.17|248.09|3
1764763360000|2025-12-03 12:02:40|248.27|248.14|248.27|248.14|248.27|248.19|248.22|248.14|1
1764763370000|2025-12-03 12:02:50||248.19||248.19||248.19||248.14|0
1764763390000|2025-12-03 12:03:10|248.22|248.14|248.27|248.14|248.27|248.19|248.22|248.14|0
1764763400000|2025-12-03 12:03:20||248.19||248.14||248.19||248.14|13
1764763410000|2025-12-03 12:03:30|248.32|248.19|248.27|248.19|248.32|248.19|248.27|248.19|1
1764763420000|2025-12-03 12:03:40|248.32|248.14|248.27|248.14|248.32|248.14|248.27|248.14|10
1764763430000|2025-12-03 12:03:50|248.22|248.19|248.22|248.14|248.27|248.19|248.22|248.14|21
1764763440000|2025-12-03 12:04:00|248.27|248.09|248.22|248.09|248.27|248.09|248.22|248.09|0
1764763450000|2025-12-03 12:04:10|248.17|248.14|248.22|248.09|248.22|248.14|248.17|248.09|1
1764763460000|2025-12-03 12:04:20|248.17||248.22||248.22||248.17||0
1764763470000|2025-12-03 12:04:30|248.17|248.14|248.22|248.14|248.22|248.14|248.17|248.14|0
1764763480000|2025-12-03 12:04:40|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|82
1764763490000|2025-12-03 12:04:50|248.17||248.12||248.17||248.12||510
1764763500000|2025-12-03 12:05:00|248.17||248.17||248.17||248.12||3
1764763510000|2025-12-03 12:05:10|248.12||248.12||248.12||248.12||0
1764763520000|2025-12-03 12:05:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|2
1764763530000|2025-12-03 12:05:30||248.04||248.04||248.04||248.04|1
1764763540000|2025-12-03 12:05:40||248.09||248.09||248.09||248.09|0
1764763590000|2025-12-03 12:06:30||248.04||248.09||248.09||248.04|0
1764763600000|2025-12-03 12:06:40|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|1
1764763610000|2025-12-03 12:06:50|248.12|248.04|248.12|248.04|248.17|248.04|248.12|248.04|4
1764763620000|2025-12-03 12:07:00|248.17||248.12||248.17||248.12||48
1764763630000|2025-12-03 12:07:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|0
1764763650000|2025-12-03 12:07:30||248.04||248.09||248.09||248.04|1
1764763660000|2025-12-03 12:07:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1764763680000|2025-12-03 12:08:00|248.17||248.17||248.17||248.12||3
1764763690000|2025-12-03 12:08:10|248.12|248.09|248.22|248.09|248.22|248.09|248.12|248.04|2
1764763700000|2025-12-03 12:08:20||248.14||248.09||248.14||248.09|1
1764763710000|2025-12-03 12:08:30|248.27|248.14|248.27|248.19|248.27|248.19|248.27|248.14|480
1764763720000|2025-12-03 12:08:40||248.14||248.14||248.14||248.14|1
1764763730000|2025-12-03 12:08:50||248.19||248.19||248.19||248.19|0
1764763750000|2025-12-03 12:09:10|248.32|248.24|248.37|248.24|248.37|248.24|248.32|248.24|6
1764763760000|2025-12-03 12:09:20|248.32||248.32||248.37||248.32||0
1764763780000|2025-12-03 12:09:40|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|2
1764763790000|2025-12-03 12:09:50|248.27||248.32||248.32||248.27||0
1764763800000|2025-12-03 12:10:00|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.19|0
1764763820000|2025-12-03 12:10:20|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|3
1764763830000|2025-12-03 12:10:30||248.24||248.29||248.29||248.24|2
1764763850000|2025-12-03 12:10:50||248.24||248.24||248.24||248.24|8
1764763860000|2025-12-03 12:11:00|248.32||248.37||248.37||248.32||0
1764763870000|2025-12-03 12:11:10||248.29||248.29||248.29||248.29|0
1764763890000|2025-12-03 12:11:30|248.42||248.42||248.42||248.42||7
1764763900000|2025-12-03 12:11:40||248.34||248.34||248.34||248.34|0
1764763910000|2025-12-03 12:11:50|248.47||248.42||248.47||248.42||0
1764763930000|2025-12-03 12:12:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|0
1764763970000|2025-12-03 12:12:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|0
1764763990000|2025-12-03 12:13:10|||||||||8
1764764020000|2025-12-03 12:13:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|1
1764764030000|2025-12-03 12:13:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|3
1764764040000|2025-12-03 12:14:00|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|15
1764764050000|2025-12-03 12:14:10|||||||||5
1764764060000|2025-12-03 12:14:20||248.39||248.44||248.44||248.39|13
1764764110000|2025-12-03 12:15:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|1
1764764120000|2025-12-03 12:15:20|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|56
1764764150000|2025-12-03 12:15:50|248.62||248.57||248.62||248.57||0
1764764160000|2025-12-03 12:16:00|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.49|56
1764764180000|2025-12-03 12:16:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|23
1764764190000|2025-12-03 12:16:30|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|39
1764764200000|2025-12-03 12:16:40||248.49||248.49||248.49||248.49|14
1764764210000|2025-12-03 12:16:50|248.57|248.54|248.62|248.54|248.62|248.54|248.57|248.54|14
1764764230000|2025-12-03 12:17:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|4
1764764250000|2025-12-03 12:17:30||248.44||248.44||248.44||248.44|1
1764764260000|2025-12-03 12:17:40|248.52|248.49|248.57|248.49|248.57|248.49|248.52|248.49|0
1764764270000|2025-12-03 12:17:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|1
1764764300000|2025-12-03 12:18:20|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|6
1764764310000|2025-12-03 12:18:30||248.44||248.49||248.49||248.44|9
1764764320000|2025-12-03 12:18:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|7
1764764330000|2025-12-03 12:18:50|248.67||248.62||248.67||248.62||1
1764764340000|2025-12-03 12:19:00|248.67||248.62||248.67||248.62||0
1764764350000|2025-12-03 12:19:10|248.67||248.62||248.67||248.62||0
1764764400000|2025-12-03 12:20:00|248.67||248.62||248.67||248.62||1
1764764440000|2025-12-03 12:20:40|248.67||248.62||248.67||248.62||1
1764764460000|2025-12-03 12:21:00|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|3
1764764490000|2025-12-03 12:21:30|248.67||248.67||248.67||248.67||87
1764764500000|2025-12-03 12:21:40|248.62|248.59|248.62|248.54|248.62|248.59|248.62|248.54|13
1764764510000|2025-12-03 12:21:50|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1764764520000|2025-12-03 12:22:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|4
1764764530000|2025-12-03 12:22:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|36
1764764560000|2025-12-03 12:22:40|248.62||248.62||248.62||248.62||0
1764764570000|2025-12-03 12:22:50|248.57|248.54|248.62|248.49|248.62|248.54|248.57|248.49|54
1764764580000|2025-12-03 12:23:00||248.54||248.54||248.54||248.49|0
1764764590000|2025-12-03 12:23:10|248.67||248.67||248.67||248.67||0
1764764600000|2025-12-03 12:23:20|248.62||248.67||248.67||248.62||0
1764764610000|2025-12-03 12:23:30||248.59||248.59||248.59||248.54|1
1764764640000|2025-12-03 12:24:00|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.59|43
1764764670000|2025-12-03 12:24:30|248.77|248.69|248.77|248.69|248.82|248.74|248.77|248.69|8
1764764680000|2025-12-03 12:24:40|||||||||5
1764764690000|2025-12-03 12:24:50|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|1
1764764700000|2025-12-03 12:25:00|248.77|248.69|248.77|248.64|248.77|248.69|248.72|248.64|5
1764764710000|2025-12-03 12:25:10||248.69||248.69||248.69||248.69|0
1764764740000|2025-12-03 12:25:40||248.64||248.69||248.69||248.64|11
1764764780000|2025-12-03 12:26:20|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.69|38
1764764790000|2025-12-03 12:26:30||248.69||248.69||248.69||248.69|1
1764764800000|2025-12-03 12:26:40|248.72|248.74|248.72|248.64|248.72|248.74|248.72|248.59|226
1764764810000|2025-12-03 12:26:50|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|190
1764764820000|2025-12-03 12:27:00|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|0
1764764830000|2025-12-03 12:27:10||248.64||248.69||248.69||248.64|5
1764764880000|2025-12-03 12:28:00|248.72|248.64|248.77|248.64|248.77|248.69|248.72|248.64|13
1764764890000|2025-12-03 12:28:10|248.72|248.69|248.72|248.64|248.72|248.69|248.72|248.64|2
1764764910000|2025-12-03 12:28:30|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|9
1764764930000|2025-12-03 12:28:50|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|9
1764764940000|2025-12-03 12:29:00|248.72||248.72||248.72||248.67||5
1764764950000|2025-12-03 12:29:10|248.67||248.67||248.67||248.67||0
1764764960000|2025-12-03 12:29:20|248.72||248.72||248.72||248.67||0
1764764970000|2025-12-03 12:29:30|248.67||248.67||248.72||248.67||2
1764764980000|2025-12-03 12:29:40|248.72||248.72||248.72||248.67||0
1764764990000|2025-12-03 12:29:50||248.64||248.59||248.64||248.59|1
1764765000000|2025-12-03 12:30:00|248.67|248.64|248.72|248.64|248.72|248.64|248.67|248.64|0
1764765010000|2025-12-03 12:30:10|248.77|248.69|248.77|248.64|248.77|248.69|248.77|248.64|61
1764765020000|2025-12-03 12:30:20||248.69||248.64||248.69||248.64|0
1764765030000|2025-12-03 12:30:30|248.72||248.72||248.72||248.72||0
1764765050000|2025-12-03 12:30:50|248.77||248.77||248.77||248.72||0
1764765060000|2025-12-03 12:31:00|248.72||248.72||248.77||248.72||0
1764765070000|2025-12-03 12:31:10|248.67|248.59|248.72|248.59|248.72|248.59|248.67|248.59|2
1764765080000|2025-12-03 12:31:20||248.64||248.64||248.64||248.64|0
1764765090000|2025-12-03 12:31:30|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|8
1764765120000|2025-12-03 12:32:00|248.72||248.72||248.72||248.72||3
1764765130000|2025-12-03 12:32:10||248.64||248.64||248.64||248.64|0
1764765150000|2025-12-03 12:32:30|248.67|248.59|248.72|248.59|248.72|248.59|248.67|248.59|1
1764765160000|2025-12-03 12:32:40|248.67||248.67||248.72||248.67||0
1764765170000|2025-12-03 12:32:50|248.72||248.72||248.72||248.72||0
1764765180000|2025-12-03 12:33:00|248.67||248.72||248.72||248.67||0
1764765190000|2025-12-03 12:33:10|248.67||248.72||248.72||248.67||0
1764765200000|2025-12-03 12:33:20||248.64||248.64||248.64||248.64|0
1764765220000|2025-12-03 12:33:40|248.77||248.77||248.77||248.72||0
1764765230000|2025-12-03 12:33:50|248.72||248.72||248.72||248.72||0
1764765240000|2025-12-03 12:34:00|248.77||248.72||248.77||248.72||0
1764765250000|2025-12-03 12:34:10|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|0
1764765270000|2025-12-03 12:34:30|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|45
1764765290000|2025-12-03 12:34:50|||||||||11
1764765300000|2025-12-03 12:35:00|248.72|248.64|248.72|248.64|248.77|248.64|248.72|248.64|38
1764765330000|2025-12-03 12:35:30|||||||||6
1764765340000|2025-12-03 12:35:40|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|39
1764765350000|2025-12-03 12:35:50|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|1
1764765360000|2025-12-03 12:36:00||248.59||248.64||248.64||248.59|1
1764765380000|2025-12-03 12:36:20|248.77||248.72||248.77||248.72||3
1764765390000|2025-12-03 12:36:30|248.77||248.72||248.77||248.72||0
1764765400000|2025-12-03 12:36:40|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|0
1764765410000|2025-12-03 12:36:50|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|11
1764765430000|2025-12-03 12:37:10|248.67|248.59|248.72|248.59|248.72|248.59|248.67|248.59|34
1764765450000|2025-12-03 12:37:30|248.67||248.72||248.72||248.67||0
1764765460000|2025-12-03 12:37:40|248.67|248.64|248.72|248.64|248.72|248.64|248.67|248.64|14
1764765470000|2025-12-03 12:37:50|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|24
1764765500000|2025-12-03 12:38:20|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|5
1764765510000|2025-12-03 12:38:30||248.64||248.69||248.69||248.64|0
1764765520000|2025-12-03 12:38:40|248.72|248.64|248.72|248.64|248.77|248.64|248.72|248.64|14
1764765530000|2025-12-03 12:38:50|248.77||248.77||248.77||248.77||0
1764765540000|2025-12-03 12:39:00||248.69||248.64||248.69||248.64|18
1764765550000|2025-12-03 12:39:10|248.72|248.69|248.72|248.64|248.77|248.69|248.72|248.64|0
1764765560000|2025-12-03 12:39:20|248.77||248.77||248.77||248.72||3
1764765570000|2025-12-03 12:39:30|248.72||248.77||248.77||248.72||0
1764765580000|2025-12-03 12:39:40|248.72||248.72||248.72||248.72||0
1764765610000|2025-12-03 12:40:10|||||||||9
1764765640000|2025-12-03 12:40:40|248.77|248.59|248.72|248.64|248.77|248.64|248.72|248.59|7
1764765660000|2025-12-03 12:41:00|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|0
1764765680000|2025-12-03 12:41:20||248.69||248.69||248.69||248.69|0
1764765690000|2025-12-03 12:41:30||248.74||248.74||248.74||248.69|0
1764765700000|2025-12-03 12:41:40|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|11
1764765740000|2025-12-03 12:42:20|||||||||2
1764765750000|2025-12-03 12:42:30|||||||||18
1764765780000|2025-12-03 12:43:00|||||||||15
1764765800000|2025-12-03 12:43:20||248.74||248.74||248.79||248.74|0
1764765810000|2025-12-03 12:43:30||248.79||248.79||248.79||248.74|0
1764765820000|2025-12-03 12:43:40|248.92||248.87||248.92||248.87||0
1764765830000|2025-12-03 12:43:50|248.92||248.87||248.92||248.87||0
1764765840000|2025-12-03 12:44:00||248.74||248.79||248.79||248.74|0
1764765860000|2025-12-03 12:44:20||248.74||248.79||248.79||248.74|0
1764765870000|2025-12-03 12:44:30||248.74||248.79||248.79||248.74|0
1764765890000|2025-12-03 12:44:50|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|8
1764765900000|2025-12-03 12:45:00|248.92||248.92||248.92||248.87||7
1764765910000|2025-12-03 12:45:10|248.87||248.87||248.87||248.87||0
1764765950000|2025-12-03 12:45:50|248.92||248.87||248.92||248.87||3
1764765960000|2025-12-03 12:46:00|248.92|248.84|248.92|248.84|248.92|248.84|248.87|248.84|1
1764765980000|2025-12-03 12:46:20|248.97|248.89|248.97|248.84|248.97|248.89|248.97|248.84|6
1764765990000|2025-12-03 12:46:30|248.92|248.89|248.92|248.84|248.97|248.89|248.92|248.84|0
1764766000000|2025-12-03 12:46:40|248.97||248.97||248.97||248.97||0
1764766010000|2025-12-03 12:46:50|248.92||248.92||248.92||248.92||1
1764766020000|2025-12-03 12:47:00|248.97||248.92||248.97||248.92||0
1764766050000|2025-12-03 12:47:30||248.79||248.84||248.84||248.79|8
1764766060000|2025-12-03 12:47:40||248.79||248.79||248.79||248.79|1
1764766070000|2025-12-03 12:47:50|248.87||248.87||248.87||248.87||0
1764766080000|2025-12-03 12:48:00||248.74||248.79||248.79||248.74|7
1764766110000|2025-12-03 12:48:30||248.74||248.74||248.74||248.74|0
1764766120000|2025-12-03 12:48:40|248.82|248.79|248.87|248.74|248.87|248.79|248.82|248.74|0
1764766130000|2025-12-03 12:48:50|248.82|248.79|248.87|248.79|248.87|248.79|248.82|248.74|20
1764766140000|2025-12-03 12:49:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.79|0
1764766160000|2025-12-03 12:49:20||248.79||248.79||248.79||248.79|35
1764766170000|2025-12-03 12:49:30||248.84||248.79||248.84||248.79|0
1764766180000|2025-12-03 12:49:40|248.87|248.84|248.92|248.79|248.92|248.84|248.87|248.79|0
1764766190000|2025-12-03 12:49:50|248.87||248.87||248.92||248.87||0
1764766200000|2025-12-03 12:50:00|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|67
1764766210000|2025-12-03 12:50:10|248.87||248.87||248.87||248.87||4
1764766220000|2025-12-03 12:50:20||248.79||248.79||248.79||248.79|0
1764766250000|2025-12-03 12:50:50|||||||||49
1764766260000|2025-12-03 12:51:00|248.92||248.92||248.92||248.92||4
1764766270000|2025-12-03 12:51:10|248.87|248.84|248.92|248.79|248.92|248.84|248.87|248.79|0
1764766280000|2025-12-03 12:51:20|248.87|248.84|248.92|248.79|248.92|248.84|248.87|248.79|24
1764766290000|2025-12-03 12:51:30||248.84||248.79||248.84||248.79|0
1764766300000|2025-12-03 12:51:40|248.87||248.87||248.92||248.87||1
1764766340000|2025-12-03 12:52:20||248.74||248.79||248.79||248.74|68
1764766360000|2025-12-03 12:52:40|||||||||1
1764766380000|2025-12-03 12:53:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|1
1764766390000|2025-12-03 12:53:10|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.84|5
1764766400000|2025-12-03 12:53:20||248.84||248.89||248.89||248.84|0
1764766410000|2025-12-03 12:53:30|||||||||1
1764766420000|2025-12-03 12:53:40|249.02||248.97||249.02||248.97||0
1764766430000|2025-12-03 12:53:50|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|0
1764766450000|2025-12-03 12:54:10|||||||||4
1764766460000|2025-12-03 12:54:20|||||||||31
1764766470000|2025-12-03 12:54:30|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|10
1764766490000|2025-12-03 12:54:50|||||||||17
1764766530000|2025-12-03 12:55:30|249.02|248.94|249.02|248.94|249.02|248.94|248.97|248.89|65
1764766550000|2025-12-03 12:55:50|||||||||1
1764766560000|2025-12-03 12:56:00|248.97|248.89|248.97|248.89|249.02|248.89|248.97|248.89|44
1764766580000|2025-12-03 12:56:20|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|57
1764766620000|2025-12-03 12:57:00|||||||||1
1764766640000|2025-12-03 12:57:20|||||||||4
1764766650000|2025-12-03 12:57:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|28
1764766670000|2025-12-03 12:57:50|248.97||248.92||248.97||248.92||137
1764766680000|2025-12-03 12:58:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|0
1764766700000|2025-12-03 12:58:20|249.02|248.94|249.02|248.89|249.02|248.94|248.97|248.89|47
1764766710000|2025-12-03 12:58:30|248.97||248.97||249.02||248.97||0
1764766720000|2025-12-03 12:58:40|249.02|248.94|249.02|248.89|249.02|248.94|249.02|248.89|0
1764766730000|2025-12-03 12:58:50|248.97||249.02||249.02||248.97||4
1764766740000|2025-12-03 12:59:00||248.94||248.94||248.94||248.94|0
1764766760000|2025-12-03 12:59:20|249.07||249.07||249.07||249.02||5
1764766770000|2025-12-03 12:59:30|249.02||249.02||249.02||249.02||1
1764766780000|2025-12-03 12:59:40|||||||||1
1764766800000|2025-12-03 13:00:00|249.07||249.07||249.07||249.07||0
1764766810000|2025-12-03 13:00:10|249.02|248.99|249.07|248.99|249.07|248.99|249.02|248.94|8
1764766870000|2025-12-03 13:01:10|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|1460
1764766880000|2025-12-03 13:01:20|249.07||249.02||249.07||249.02||5
1764766890000|2025-12-03 13:01:30|249.07|248.99|249.07|248.94|249.07|248.99|249.07|248.94|0
1764766900000|2025-12-03 13:01:40|249.02|248.89|248.97|248.89|249.02|248.89|248.97|248.89|36
1764766910000|2025-12-03 13:01:50|249.02||248.97||249.02||248.97||30
1764766920000|2025-12-03 13:02:00|249.02||249.02||249.02||248.97||4
1764766930000|2025-12-03 13:02:10|248.97||248.97||249.02||248.97||0
1764766940000|2025-12-03 13:02:20|249.02||248.97||249.02||248.97||10
1764767000000|2025-12-03 13:03:20|||||||||705
1764767010000|2025-12-03 13:03:30|||||||||705
1764767020000|2025-12-03 13:03:40|249.02||248.97||249.02||248.97||0
1764767030000|2025-12-03 13:03:50|249.02||248.97||249.02||248.97||4
1764767050000|2025-12-03 13:04:10|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|4
1764767060000|2025-12-03 13:04:20|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|64
1764767070000|2025-12-03 13:04:30||248.94||248.99||248.99||248.94|26
1764767100000|2025-12-03 13:05:00|||||||||1
1764767110000|2025-12-03 13:05:10|||||||||17
1764767140000|2025-12-03 13:05:40|||||||||10
1764767150000|2025-12-03 13:05:50|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|83
1764767160000|2025-12-03 13:06:00|||||||||3
1764767190000|2025-12-03 13:06:30|248.97|248.89|249.02|248.89|249.02|248.89|248.97|248.89|39
1764767200000|2025-12-03 13:06:40|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.89|8
1764767210000|2025-12-03 13:06:50||248.89||248.94||248.94||248.89|37
1764767220000|2025-12-03 13:07:00|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|2
1764767240000|2025-12-03 13:07:20|249.12||249.07||249.12||249.07||181
1764767250000|2025-12-03 13:07:30|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|33
1764767280000|2025-12-03 13:08:00|249.07||249.02||249.07||249.02||2
1764767300000|2025-12-03 13:08:20|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|33
1764767330000|2025-12-03 13:08:50||248.84||248.84||248.89||248.84|184
1764767340000|2025-12-03 13:09:00||248.89||248.89||248.89||248.89|0
1764767350000|2025-12-03 13:09:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|198
1764767380000|2025-12-03 13:09:40|||||||||1
1764767390000|2025-12-03 13:09:50|248.97||248.97||248.97||248.97||4
1764767400000|2025-12-03 13:10:00||248.89||248.89||248.89||248.84|14
1764767410000|2025-12-03 13:10:10|249.02||249.02||249.02||249.02||5001
1764767420000|2025-12-03 13:10:20||248.94||248.94||248.94||248.94|0
1764767450000|2025-12-03 13:10:50|248.97|248.89|249.02|248.94|249.02|248.94|248.97|248.89|25
1764767460000|2025-12-03 13:11:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|12
1764767470000|2025-12-03 13:11:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|2
1764767480000|2025-12-03 13:11:20|||||||||1
1764767520000|2025-12-03 13:12:00|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|45
1764767540000|2025-12-03 13:12:20|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.84|1
1764767560000|2025-12-03 13:12:40|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|23
1764767570000|2025-12-03 13:12:50|248.92||248.87||248.92||248.87||15
1764767580000|2025-12-03 13:13:00|||||||||3
1764767600000|2025-12-03 13:13:20||248.74||248.74||248.79||248.74|9
1764767620000|2025-12-03 13:13:40|248.82||248.82||248.82||248.82||0
1764767630000|2025-12-03 13:13:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.74|10
1764767640000|2025-12-03 13:14:00|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|12
1764767650000|2025-12-03 13:14:10|248.82||248.87||248.87||248.82||0
1764767660000|2025-12-03 13:14:20||248.79||248.74||248.79||248.74|0
1764767670000|2025-12-03 13:14:30||248.79||248.79||248.79||248.74|1
1764767690000|2025-12-03 13:14:50|248.92||248.87||248.92||248.87||0
1764767700000|2025-12-03 13:15:00|248.82|248.69|248.82|248.69|248.82|248.69|248.82|248.69|5
1764767720000|2025-12-03 13:15:20|248.77||248.82||248.82||248.77||8
1764767730000|2025-12-03 13:15:30|248.77|248.64|248.77|248.69|248.77|248.69|248.77|248.64|8
1764767740000|2025-12-03 13:15:40||248.64||248.69||248.69||248.64|6
1764767750000|2025-12-03 13:15:50||248.64||248.64||248.64||248.64|8
1764767760000|2025-12-03 13:16:00|248.72||248.77||248.77||248.72||5
1764767770000|2025-12-03 13:16:10|248.72|248.59|248.72|248.59|248.72|248.59|248.72|248.59|7
1764767780000|2025-12-03 13:16:20|248.67||248.67||248.72||248.67||14
1764767790000|2025-12-03 13:16:30||248.54||248.54||248.54||248.54|7
1764767800000|2025-12-03 13:16:40|248.62||248.67||248.67||248.62||7
1764767810000|2025-12-03 13:16:50|248.62|248.59|248.62|248.54|248.67|248.59|248.62|248.54|176
1764767820000|2025-12-03 13:17:00|248.67||248.62||248.67||248.62||51
1764767830000|2025-12-03 13:17:10|248.67||248.62||248.67||248.62||0
1764767850000|2025-12-03 13:17:30|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.44|527
1764767870000|2025-12-03 13:17:50|248.62||248.62||248.62||248.57||0
1764767880000|2025-12-03 13:18:00|248.57|248.54|248.62|248.49|248.62|248.54|248.57|248.49|100
1764767890000|2025-12-03 13:18:10|248.57||248.57||248.62||248.57||7
1764767900000|2025-12-03 13:18:20|248.62||248.57||248.62||248.57||301
1764767920000|2025-12-03 13:18:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|70
1764767930000|2025-12-03 13:18:50|||||||||152
1764767940000|2025-12-03 13:19:00|248.57||248.52||248.57||248.52||0
1764767950000|2025-12-03 13:19:10|248.57|248.49|248.57|248.49|248.57|248.49|248.52|248.49|30
1764767960000|2025-12-03 13:19:20|248.62||248.57||248.62||248.57||2
1764767990000|2025-12-03 13:19:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|46
1764768000000|2025-12-03 13:20:00|248.47|248.39|248.52|248.39|248.52|248.39|248.47|248.39|164
1764768010000|2025-12-03 13:20:10|248.47|248.44|248.52|248.44|248.52|248.44|248.47|248.44|6
1764768040000|2025-12-03 13:20:40|248.47|248.39|248.52|248.39|248.52|248.39|248.47|248.39|2
1764768050000|2025-12-03 13:20:50|248.47|248.34|248.47|248.39|248.47|248.39|248.47|248.34|0
1764768060000|2025-12-03 13:21:00|248.52||248.47||248.52||248.47||0
1764768070000|2025-12-03 13:21:10|248.52||248.47||248.52||248.47||0
1764768110000|2025-12-03 13:21:50|248.42|248.34|248.47|248.39|248.52|248.39|248.42|248.34|73
1764768120000|2025-12-03 13:22:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|36
1764768130000|2025-12-03 13:22:10|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|28
1764768140000|2025-12-03 13:22:20|248.42|248.34|248.47|248.34|248.47|248.34|248.42|248.34|47
1764768150000|2025-12-03 13:22:30|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.39|200
1764768160000|2025-12-03 13:22:40|248.52|248.34|248.47|248.34|248.52|248.34|248.47|248.34|0
1764768170000|2025-12-03 13:22:50||248.39||248.39||248.39||248.34|7
1764768180000|2025-12-03 13:23:00||248.34||248.34||248.39||248.34|0
1764768190000|2025-12-03 13:23:10|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.34|1
1764768200000|2025-12-03 13:23:20||248.34||248.39||248.39||248.34|0
1764768210000|2025-12-03 13:23:30|248.52||248.47||248.52||248.47||7
1764768220000|2025-12-03 13:23:40|248.52||248.47||248.52||248.47||0
1764768230000|2025-12-03 13:23:50|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|0
1764768240000|2025-12-03 13:24:00|248.47|248.39|248.47|248.34|248.47|248.39|248.47|248.34|0
1764768250000|2025-12-03 13:24:10||248.39||248.39||248.39||248.34|0
1764768260000|2025-12-03 13:24:20|248.52||248.52||248.52||248.47||0
1764768270000|2025-12-03 13:24:30|248.57|248.44|248.57|248.44|248.57|248.44|248.57|248.39|0
1764768280000|2025-12-03 13:24:40|248.52||248.57||248.57||248.52||0
1764768290000|2025-12-03 13:24:50|248.52|248.49|248.57|248.44|248.57|248.49|248.52|248.44|5
1764768300000|2025-12-03 13:25:00||248.49||248.44||248.49||248.44|0
1764768310000|2025-12-03 13:25:10||248.49||248.49||248.49||248.49|0
1764768320000|2025-12-03 13:25:20|248.62||248.57||248.62||248.57||0
1764768330000|2025-12-03 13:25:30|||||||||4
1764768360000|2025-12-03 13:26:00|||||||||3
1764768370000|2025-12-03 13:26:10|248.62||248.62||248.62||248.62||0
1764768380000|2025-12-03 13:26:20||248.54||248.54||248.54||248.54|0
1764768410000|2025-12-03 13:26:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|26
1764768430000|2025-12-03 13:27:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|395
1764768440000|2025-12-03 13:27:20||248.34||248.39||248.39||248.34|35
1764768460000|2025-12-03 13:27:40|||||||||93
1764768470000|2025-12-03 13:27:50|||||||||2
1764768480000|2025-12-03 13:28:00|248.42|248.34|248.47|248.34|248.47|248.39|248.42|248.34|12
1764768490000|2025-12-03 13:28:10||248.39||248.34||248.39||248.34|0
1764768500000|2025-12-03 13:28:20|248.52|248.39|248.52|248.44|248.52|248.44|248.52|248.39|0
1764768510000|2025-12-03 13:28:30||248.39||248.44||248.44||248.39|0
1764768530000|2025-12-03 13:28:50|||||||||1
1764768540000|2025-12-03 13:29:00|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|14
1764768550000|2025-12-03 13:29:10|248.52|248.44|248.52|248.39|248.52|248.44|248.52|248.39|15
1764768560000|2025-12-03 13:29:20|248.42|248.44|248.42|248.34|248.42|248.44|248.42|248.34|333
1764768570000|2025-12-03 13:29:30|248.37|248.29|248.37|248.24|248.37|248.29|248.32|248.24|14
1764768580000|2025-12-03 13:29:40|248.32||248.32||248.37||248.32||12
1764768590000|2025-12-03 13:29:50|248.27|248.19|248.32|248.19|248.32|248.24|248.27|248.19|39
1764768600000|2025-12-03 13:30:00||248.24||248.24||248.24||248.19|1
1764768610000|2025-12-03 13:30:10|248.37||248.37||248.37||248.37||6
1764768620000|2025-12-03 13:30:20|248.32|248.29|248.27|248.19|248.32|248.29|248.27|248.19|1
1764768630000|2025-12-03 13:30:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|0
1764768640000|2025-12-03 13:30:40|248.27|248.19|248.17|248.09|248.27|248.19|248.17|248.09|155
1764768650000|2025-12-03 13:30:50|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|80
1764768660000|2025-12-03 13:31:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|80
1764768680000|2025-12-03 13:31:20|248.22|248.09|248.22|248.09|248.22|248.14|248.22|248.09|138
1764768690000|2025-12-03 13:31:30|248.27|248.14|248.22|248.14|248.27|248.14|248.22|248.09|64
1764768700000|2025-12-03 13:31:40|248.27||248.22||248.27||248.22||13
1764768710000|2025-12-03 13:31:50|248.27|248.09|248.22|248.14|248.27|248.14|248.22|248.09|0
1764768720000|2025-12-03 13:32:00|248.17|248.09|248.22|248.09|248.22|248.14|248.17|248.09|106
1764768730000|2025-12-03 13:32:10|248.17||248.17||248.22||248.17||0
1764768740000|2025-12-03 13:32:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|1
1764768750000|2025-12-03 13:32:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|17
1764768770000|2025-12-03 13:32:50|248.12|248.04|248.12|248.04|248.17|248.04|248.12|248.04|0
1764768780000|2025-12-03 13:33:00|248.17||248.17||248.17||248.12||54
1764768790000|2025-12-03 13:33:10|248.12||248.17||248.17||248.12||0
1764768800000|2025-12-03 13:33:20||248.09||248.04||248.09||248.04|3
1764768810000|2025-12-03 13:33:30||248.09||248.04||248.09||248.04|0
1764768820000|2025-12-03 13:33:40||248.09||248.09||248.09||248.09|9
1764768830000|2025-12-03 13:33:50|248.22|248.14|248.22|248.09|248.22|248.14|248.22|248.09|13
1764768840000|2025-12-03 13:34:00|248.17|248.14|248.22|248.09|248.22|248.14|248.17|248.09|0
1764768850000|2025-12-03 13:34:10||248.14||248.09||248.14||248.09|15
1764768860000|2025-12-03 13:34:20|248.17||248.22||248.22||248.17||1
1764768870000|2025-12-03 13:34:30|248.17||248.17||248.22||248.17||17
1764768880000|2025-12-03 13:34:40||248.04||248.04||248.04||248.04|0
1764768890000|2025-12-03 13:34:50|248.12|248.09|248.12|248.04|248.12|248.09|248.12|248.04|26
1764768900000|2025-12-03 13:35:00|248.07|247.99|248.07|247.99|248.07|248.04|248.07|247.99|45
1764768910000|2025-12-03 13:35:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|17
1764768930000|2025-12-03 13:35:30|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.04|1
1764768940000|2025-12-03 13:35:40|248.22||248.17||248.22||248.17||6
1764768950000|2025-12-03 13:35:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|4
1764768960000|2025-12-03 13:36:00|248.27|248.19|248.27|248.14|248.27|248.19|248.22|248.14|25
1764768970000|2025-12-03 13:36:10|248.32|248.19|248.27|248.19|248.32|248.19|248.27|248.19|7
1764768980000|2025-12-03 13:36:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|9
1764768990000|2025-12-03 13:36:30|248.32||248.27||248.32||248.27||90
1764769000000|2025-12-03 13:36:40|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|4
1764769010000|2025-12-03 13:36:50|248.32|248.19|248.27|248.19|248.32|248.19|248.27|248.14|0
1764769020000|2025-12-03 13:37:00|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.24|0
1764769040000|2025-12-03 13:37:20|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|0
1764769050000|2025-12-03 13:37:30||248.24||248.24||248.24||248.24|0
1764769060000|2025-12-03 13:37:40||248.19||248.24||248.24||248.19|5
1764769070000|2025-12-03 13:37:50|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|23
1764769080000|2025-12-03 13:38:00|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|0
1764769130000|2025-12-03 13:38:50|248.22|248.09|248.17|248.09|248.22|248.14|248.17|248.09|76
1764769140000|2025-12-03 13:39:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|10
1764769150000|2025-12-03 13:39:10||248.04||248.09||248.09||248.04|0
1764769160000|2025-12-03 13:39:20|248.22||248.17||248.22||248.17||0
1764769170000|2025-12-03 13:39:30|248.12|248.04|248.17|248.04|248.17|248.09|248.12|248.04|7
1764769180000|2025-12-03 13:39:40|248.12||248.12||248.12||248.12||0
1764769200000|2025-12-03 13:40:00|248.17||248.12||248.17||248.12||9
1764769210000|2025-12-03 13:40:10|248.17||248.17||248.17||248.12||0
1764769230000|2025-12-03 13:40:30|248.12||248.17||248.17||248.12||1
1764769240000|2025-12-03 13:40:40|248.12||248.12||248.17||248.12||0
1764769260000|2025-12-03 13:41:00|248.17||248.17||248.17||248.12||0
1764769270000|2025-12-03 13:41:10|248.22|248.09|248.17|248.09|248.22|248.09|248.17|248.09|0
1764769280000|2025-12-03 13:41:20|248.22||248.22||248.22||248.22||1
1764769290000|2025-12-03 13:41:30||248.14||248.14||248.14||248.14|13
1764769300000|2025-12-03 13:41:40|||||||||2
1764769320000|2025-12-03 13:42:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|2
1764769330000|2025-12-03 13:42:10|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|13
1764769340000|2025-12-03 13:42:20|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|0
1764769380000|2025-12-03 13:43:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.14|1
1764769400000|2025-12-03 13:43:20||248.14||248.14||248.19||248.14|0
1764769410000|2025-12-03 13:43:30|248.22||248.22||248.22||248.22||2
1764769420000|2025-12-03 13:43:40|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|4
1764769440000|2025-12-03 13:44:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|0
1764769470000|2025-12-03 13:44:30|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|1
1764769480000|2025-12-03 13:44:40|248.22|248.09|248.22|248.14|248.27|248.14|248.22|248.09|0
1764769490000|2025-12-03 13:44:50|248.17|248.09|248.17|248.09|248.17|248.14|248.17|248.04|5
1764769500000|2025-12-03 13:45:00|248.12|248.04|248.17|248.04|248.17|248.09|248.12|248.04|5
1764769510000|2025-12-03 13:45:10||248.09||248.09||248.09||248.04|0
1764769520000|2025-12-03 13:45:20|248.22|248.14|248.22|248.09|248.22|248.14|248.22|248.09|24
1764769530000|2025-12-03 13:45:30|248.27|248.14|248.27|248.19|248.27|248.19|248.27|248.09|18
1764769540000|2025-12-03 13:45:40|248.32|248.24|248.32|248.19|248.32|248.24|248.32|248.19|0
1764769550000|2025-12-03 13:45:50||248.24||248.24||248.24||248.19|0
1764769560000|2025-12-03 13:46:00|248.37|248.19|248.37|248.24|248.37|248.24|248.37|248.19|0
1764769570000|2025-12-03 13:46:10|248.32|248.19|248.27|248.19|248.37|248.19|248.27|248.19|0
1764769580000|2025-12-03 13:46:20|248.32||248.32||248.32||248.27||0
1764769590000|2025-12-03 13:46:30||248.24||248.24||248.24||248.19|2
1764769600000|2025-12-03 13:46:40|248.37|248.19|248.32|248.24|248.37|248.24|248.32|248.19|6
1764769610000|2025-12-03 13:46:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|0
1764769620000|2025-12-03 13:47:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|37
1764769630000|2025-12-03 13:47:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|45
1764769640000|2025-12-03 13:47:20|248.32||248.32||248.32||248.27||2
1764769650000|2025-12-03 13:47:30|248.27||248.27||248.27||248.27||0
1764769660000|2025-12-03 13:47:40|||||||||27
1764769670000|2025-12-03 13:47:50|||||||||30
1764769680000|2025-12-03 13:48:00|||||||||5
1764769700000|2025-12-03 13:48:20|||||||||50
1764769710000|2025-12-03 13:48:30|248.32|248.24|248.32|248.19|248.32|248.24|248.32|248.19|12
1764769720000|2025-12-03 13:48:40||248.24||248.24||248.24||248.19|0
1764769730000|2025-12-03 13:48:50||248.19||248.24||248.24||248.19|0
1764769740000|2025-12-03 13:49:00||248.19||248.19||248.24||248.19|0
1764769750000|2025-12-03 13:49:10|248.27|248.24|248.32|248.19|248.32|248.24|248.27|248.19|0
1764769760000|2025-12-03 13:49:20||248.24||248.19||248.24||248.19|0
1764769770000|2025-12-03 13:49:30||248.24||248.24||248.24||248.24|4
1764769780000|2025-12-03 13:49:40|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|2
1764769790000|2025-12-03 13:49:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|0
1764769800000|2025-12-03 13:50:00|248.22|248.14|248.22|248.09|248.22|248.14|248.17|248.09|123
1764769810000|2025-12-03 13:50:10|248.17|248.14|248.27|248.19|248.27|248.19|248.17|248.14|60
1764769820000|2025-12-03 13:50:20|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|2
1764769830000|2025-12-03 13:50:30|248.32||248.27||248.32||248.27||0
1764769840000|2025-12-03 13:50:40|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.24|0
1764769850000|2025-12-03 13:50:50||248.19||248.19||248.24||248.19|0
1764769860000|2025-12-03 13:51:00|248.27|248.24|248.22|248.14|248.32|248.24|248.22|248.14|4
1764769880000|2025-12-03 13:51:20|248.17|248.09|248.22|248.09|248.22|248.09|248.17|248.09|5
1764769890000|2025-12-03 13:51:30|248.17|248.04|248.17|248.09|248.17|248.09|248.17|248.04|0
1764769900000|2025-12-03 13:51:40|||||||||1
1764769910000|2025-12-03 13:51:50|248.22||248.17||248.22||248.17||3
1764769930000|2025-12-03 13:52:10|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.14|0
1764769940000|2025-12-03 13:52:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1764769960000|2025-12-03 13:52:40|248.22||248.17||248.22||248.17||0
1764769970000|2025-12-03 13:52:50|248.22||248.17||248.22||248.17||0
1764769980000|2025-12-03 13:53:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|247.99|21
1764769990000|2025-12-03 13:53:10||247.99||248.04||248.04||247.99|2
1764770000000|2025-12-03 13:53:20|248.17||248.12||248.17||248.12||2
1764770010000|2025-12-03 13:53:30||247.99||247.99||248.04||247.99|0
1764770020000|2025-12-03 13:53:40|248.07|248.04|248.07|247.99|248.07|248.04|248.07|247.99|0
1764770030000|2025-12-03 13:53:50|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|0
1764770050000|2025-12-03 13:54:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|7
1764770060000|2025-12-03 13:54:20||247.94||247.99||247.99||247.94|27
1764770080000|2025-12-03 13:54:40|248.12|248.04|248.12|248.04|248.17|248.04|248.12|248.04|62
1764770090000|2025-12-03 13:54:50|||||||||2
1764770100000|2025-12-03 13:55:00|248.17||248.17||248.17||248.17||0
1764770110000|2025-12-03 13:55:10|248.12||248.17||248.17||248.12||7
1764770120000|2025-12-03 13:55:20|248.12||248.12||248.12||248.12||0
1764770140000|2025-12-03 13:55:40|248.07|247.99|248.07|247.99|248.12|247.99|248.07|247.99|1
1764770160000|2025-12-03 13:56:00|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|25
1764770170000|2025-12-03 13:56:10|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|1
1764770180000|2025-12-03 13:56:20|248.12|248.04|248.12|247.99|248.12|248.04|248.12|247.99|1
1764770190000|2025-12-03 13:56:30|248.07||248.07||248.07||248.07||0
1764770200000|2025-12-03 13:56:40|248.12|248.04|248.12|247.99|248.12|248.04|248.12|247.99|7
1764770210000|2025-12-03 13:56:50|248.07||248.12||248.12||248.07||0
1764770220000|2025-12-03 13:57:00||248.04||247.99||248.04||247.99|16
1764770230000|2025-12-03 13:57:10||248.04||248.04||248.04||247.99|0
1764770240000|2025-12-03 13:57:20||247.99||247.99||247.99||247.99|20
1764770250000|2025-12-03 13:57:30|248.07||248.07||248.12||248.07||0
1764770260000|2025-12-03 13:57:40||247.94||247.99||247.99||247.94|0
1764770270000|2025-12-03 13:57:50|248.12||248.07||248.12||248.07||0
1764770280000|2025-12-03 13:58:00|248.12|247.94|248.07|247.94|248.12|247.94|248.07|247.94|0
1764770290000|2025-12-03 13:58:10|248.02||248.02||248.02||248.02||4
1764770310000|2025-12-03 13:58:30|248.07||248.07||248.07||248.02||0
1764770320000|2025-12-03 13:58:40|248.02||248.02||248.07||248.02||0
1764770330000|2025-12-03 13:58:50|248.07||248.02||248.07||248.02||26
1764770340000|2025-12-03 13:59:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|34
1764770350000|2025-12-03 13:59:10|247.97||247.92||247.97||247.92||0
1764770370000|2025-12-03 13:59:30|||||||||2
1764770380000|2025-12-03 13:59:40|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|18
1764770390000|2025-12-03 13:59:50|247.92||247.92||247.92||247.87||0
1764770400000|2025-12-03 14:00:00|247.87|247.84|247.92|247.79|247.92|247.84|247.87|247.79|22
1764770410000|2025-12-03 14:00:10|247.87|247.74|247.82|247.74|247.87|247.74|247.82|247.74|22
1764770420000|2025-12-03 14:00:20|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|14
1764770430000|2025-12-03 14:00:30|247.77||247.77||247.77||247.77||50
1764770440000|2025-12-03 14:00:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|9
1764770450000|2025-12-03 14:00:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|42
1764770470000|2025-12-03 14:01:10|247.72|247.64|247.72|247.64|247.72|247.64|247.67|247.59|186
1764770480000|2025-12-03 14:01:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|27
1764770490000|2025-12-03 14:01:30|247.62|247.54|247.62|247.54|247.67|247.59|247.62|247.54|131
1764770500000|2025-12-03 14:01:40|247.57|247.49|247.57|247.44|247.57|247.54|247.52|247.44|45
1764770510000|2025-12-03 14:01:50|247.52|247.49|247.57|247.49|247.57|247.49|247.52|247.44|0
1764770520000|2025-12-03 14:02:00|247.52|247.44|247.47|247.39|247.57|247.44|247.47|247.34|18
1764770530000|2025-12-03 14:02:10|247.42|247.34|247.47|247.34|247.47|247.39|247.42|247.29|10
1764770540000|2025-12-03 14:02:20|247.52|247.39|247.52|247.39|247.52|247.44|247.52|247.34|5
1764770550000|2025-12-03 14:02:30|247.47|247.34|247.47|247.39|247.52|247.39|247.42|247.34|1
1764770560000|2025-12-03 14:02:40|247.52|247.34|247.47|247.39|247.52|247.39|247.47|247.34|3
1764770570000|2025-12-03 14:02:50|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|5
1764770580000|2025-12-03 14:03:00|247.42|247.34|247.32|247.24|247.42|247.34|247.32|247.19|20
1764770590000|2025-12-03 14:03:10||247.19||247.24||247.24||247.19|6
1764770600000|2025-12-03 14:03:20|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|0
1764770610000|2025-12-03 14:03:30|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|30
1764770620000|2025-12-03 14:03:40|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|10
1764770630000|2025-12-03 14:03:50|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|3
1764770640000|2025-12-03 14:04:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.19|9
1764770650000|2025-12-03 14:04:10|247.27|247.19|247.32|247.19|247.32|247.24|247.27|247.19|0
1764770660000|2025-12-03 14:04:20|247.37|247.24|247.32|247.24|247.37|247.29|247.32|247.24|1
1764770670000|2025-12-03 14:04:30|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|14
1764770680000|2025-12-03 14:04:40|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.14|31
1764770690000|2025-12-03 14:04:50|247.22|247.14|247.22|247.14|247.22|247.19|247.22|247.14|50
1764770700000|2025-12-03 14:05:00|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.04|38
1764770710000|2025-12-03 14:05:10|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.09|6
1764770720000|2025-12-03 14:05:20|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|33
1764770730000|2025-12-03 14:05:30|247.12|247.04|247.02|246.89|247.12|247.04|247.02|246.89|47
1764770740000|2025-12-03 14:05:40|247.07|246.94|247.07|246.99|247.12|246.99|247.07|246.89|1
1764770750000|2025-12-03 14:05:50|247.12||247.07||247.12||247.07||18
1764770760000|2025-12-03 14:06:00|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|0
1764770770000|2025-12-03 14:06:10|247.02|246.84|246.97|246.89|247.02|246.89|246.97|246.84|94
1764770780000|2025-12-03 14:06:20|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|7
1764770790000|2025-12-03 14:06:30|247.07|246.99|247.17|247.09|247.17|247.09|247.07|246.99|100
1764770800000|2025-12-03 14:06:40|247.12|247.04|247.22|247.09|247.22|247.09|247.12|247.04|4
1764770810000|2025-12-03 14:06:50|247.12|247.14|247.07|246.99|247.12|247.14|247.07|246.99|190
1764770820000|2025-12-03 14:07:00|247.02|246.94|246.97|246.89|247.07|246.94|246.92|246.84|71
1764770830000|2025-12-03 14:07:10|247.02|246.94|247.07|246.99|247.12|247.04|247.02|246.94|3
1764770840000|2025-12-03 14:07:20|247.12|247.04|247.12|247.04|247.12|247.04|247.07|246.99|0
1764770850000|2025-12-03 14:07:30|247.17|247.09|247.12|247.04|247.17|247.09|247.07|246.99|21
1764770860000|2025-12-03 14:07:40|247.07|246.99|247.17|247.09|247.17|247.09|247.02|246.94|26
1764770870000|2025-12-03 14:07:50|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|7
1764770880000|2025-12-03 14:08:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|2
1764770890000|2025-12-03 14:08:10|247.02|246.94|246.97|246.89|247.02|246.94|246.92|246.84|20
1764770900000|2025-12-03 14:08:20||246.84||246.89||246.89||246.84|9
1764770910000|2025-12-03 14:08:30|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|10
1764770920000|2025-12-03 14:08:40|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.89|50
1764770930000|2025-12-03 14:08:50|247.02|246.94|247.02|246.89|247.07|246.94|247.02|246.89|16
1764770940000|2025-12-03 14:09:00|246.97|246.84|246.92|246.84|246.97|246.84|246.87|246.79|52
1764770950000|2025-12-03 14:09:10|246.97|246.79|246.92|246.84|246.97|246.84|246.92|246.79|7
1764770960000|2025-12-03 14:09:20|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|4
1764770970000|2025-12-03 14:09:30|247.07|246.99|247.12|247.04|247.12|247.04|247.02|246.99|21
1764770980000|2025-12-03 14:09:40|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|15
1764770990000|2025-12-03 14:09:50|247.17||247.12||247.17||247.12||39
1764771000000|2025-12-03 14:10:00|247.07|246.99|247.12|247.04|247.12|247.04|247.02|246.94|12
1764771010000|2025-12-03 14:10:10|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|35
1764771020000|2025-12-03 14:10:20|||||||||1
1764771030000|2025-12-03 14:10:30|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.09|25
1764771040000|2025-12-03 14:10:40|247.32|247.24|247.32|247.24|247.37|247.29|247.32|247.24|384
1764771050000|2025-12-03 14:10:50|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|38
1764771060000|2025-12-03 14:11:00|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|44
1764771070000|2025-12-03 14:11:10|247.37|247.29|247.27|247.19|247.37|247.29|247.27|247.19|117
1764771080000|2025-12-03 14:11:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|25
1764771090000|2025-12-03 14:11:30|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.24|6
1764771100000|2025-12-03 14:11:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|0
1764771110000|2025-12-03 14:11:50|247.37|247.29|247.32|247.24|247.42|247.34|247.32|247.24|29
1764771120000|2025-12-03 14:12:00|247.37|247.29|247.37|247.29|247.42|247.29|247.37|247.29|0
1764771130000|2025-12-03 14:12:10|247.42|247.34|247.42|247.29|247.42|247.34|247.37|247.29|1
1764771140000|2025-12-03 14:12:20||247.34||247.29||247.34||247.29|731
1764771150000|2025-12-03 14:12:30||247.34||247.29||247.34||247.29|19
1764771160000|2025-12-03 14:12:40|247.37|247.24|247.32|247.24|247.42|247.29|247.27|247.19|155
1764771170000|2025-12-03 14:12:50|247.37|247.19|247.37|247.29|247.37|247.29|247.37|247.19|56
1764771180000|2025-12-03 14:13:00|||||||||1
1764771190000|2025-12-03 14:13:10|247.32|247.24|247.37|247.24|247.37|247.24|247.32|247.24|216
1764771200000|2025-12-03 14:13:20|247.32|247.29|247.32|247.24|247.37|247.29|247.32|247.24|81
1764771210000|2025-12-03 14:13:30|247.37||247.32||247.37||247.32||0
1764771220000|2025-12-03 14:13:40|247.27|247.19|247.27|247.14|247.27|247.19|247.27|247.14|30
1764771230000|2025-12-03 14:13:50|247.22|247.09|247.22|247.09|247.27|247.09|247.22|247.09|0
1764771240000|2025-12-03 14:14:00|247.17|247.14|247.22|247.14|247.22|247.14|247.17|247.09|1
1764771250000|2025-12-03 14:14:10||247.09||247.14||247.14||247.09|4
1764771260000|2025-12-03 14:14:20||247.09||247.14||247.14||247.09|0
1764771270000|2025-12-03 14:14:30|247.27|247.19|247.27|247.14|247.27|247.19|247.27|247.14|5
1764771280000|2025-12-03 14:14:40||247.19||247.19||247.19||247.14|0
1764771290000|2025-12-03 14:14:50|247.32|247.14|247.27|247.14|247.32|247.19|247.27|247.14|0
1764771300000|2025-12-03 14:15:00|247.22||247.27||247.27||247.22||42
1764771310000|2025-12-03 14:15:10|247.22|247.19|247.27|247.14|247.27|247.19|247.22|247.14|0
1764771320000|2025-12-03 14:15:20||247.19||247.19||247.19||247.14|1
1764771330000|2025-12-03 14:15:30|247.32|247.14|247.27|247.19|247.32|247.19|247.27|247.14|4
1764771340000|2025-12-03 14:15:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|34
1764771350000|2025-12-03 14:15:50|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|1
1764771360000|2025-12-03 14:16:00|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|19
1764771370000|2025-12-03 14:16:10|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|13
1764771380000|2025-12-03 14:16:20|247.12||247.12||247.12||247.12||0
1764771390000|2025-12-03 14:16:30|247.17||247.17||247.17||247.12||9
1764771400000|2025-12-03 14:16:40|247.22|247.09|247.17|247.09|247.22|247.09|247.17|247.04|41
1764771410000|2025-12-03 14:16:50|247.22||247.17||247.22||247.17||265
1764771420000|2025-12-03 14:17:00|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.09|25
1764771430000|2025-12-03 14:17:10|247.27|247.19|247.37|247.24|247.37|247.24|247.27|247.19|27
1764771440000|2025-12-03 14:17:20|247.32|247.29|247.32|247.24|247.32|247.29|247.27|247.19|6
1764771450000|2025-12-03 14:17:30|247.27|247.19|247.37|247.24|247.37|247.24|247.27|247.19|0
1764771460000|2025-12-03 14:17:40|247.32|247.19|247.32|247.19|247.37|247.19|247.27|247.19|0
1764771470000|2025-12-03 14:17:50|247.27|247.24|247.32|247.24|247.32|247.24|247.27|247.24|16
1764771480000|2025-12-03 14:18:00|247.37||247.32||247.37||247.32||3
1764771500000|2025-12-03 14:18:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|34
1764771510000|2025-12-03 14:18:30|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|1
1764771520000|2025-12-03 14:18:40|247.47|247.39|247.47|247.39|247.52|247.39|247.42|247.39|152
1764771530000|2025-12-03 14:18:50|247.42|247.34|247.47|247.39|247.52|247.39|247.42|247.34|5
1764771540000|2025-12-03 14:19:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|16
1764771550000|2025-12-03 14:19:10|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|19
1764771560000|2025-12-03 14:19:20||247.49||247.54||247.54||247.49|7
1764771570000|2025-12-03 14:19:30||247.49||247.54||247.54||247.49|6
1764771580000|2025-12-03 14:19:40|247.57|247.49|247.57|247.49|247.62|247.54|247.57|247.49|2
1764771590000|2025-12-03 14:19:50|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|2
1764771600000|2025-12-03 14:20:00|247.67|247.54|247.67|247.59|247.67|247.59|247.67|247.49|4
1764771610000|2025-12-03 14:20:10|247.72|247.54|247.67|247.59|247.72|247.64|247.67|247.54|0
1764771620000|2025-12-03 14:20:20|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|12
1764771640000|2025-12-03 14:20:40||247.44||247.49||247.49||247.44|0
1764771660000|2025-12-03 14:21:00|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|2
1764771670000|2025-12-03 14:21:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|3
1764771680000|2025-12-03 14:21:20|247.67|247.49|247.62|247.54|247.67|247.54|247.62|247.49|0
1764771690000|2025-12-03 14:21:30|247.67||247.67||247.67||247.62||0
1764771700000|2025-12-03 14:21:40|247.62|247.59|247.72|247.64|247.72|247.64|247.62|247.54|49
1764771710000|2025-12-03 14:21:50|247.77|247.59|247.72|247.64|247.77|247.64|247.72|247.59|8
1764771720000|2025-12-03 14:22:00|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.54|48
1764771730000|2025-12-03 14:22:10|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|11
1764771740000|2025-12-03 14:22:20|247.67|247.49|247.67|247.59|247.67|247.59|247.67|247.49|96
1764771750000|2025-12-03 14:22:30||247.54||247.59||247.59||247.54|0
1764771760000|2025-12-03 14:22:40|247.62|247.54|247.62|247.54|247.62|247.59|247.62|247.49|15
1764771770000|2025-12-03 14:22:50||247.49||247.49||247.54||247.49|0
1764771780000|2025-12-03 14:23:00|247.57|247.54|247.57|247.49|247.57|247.54|247.57|247.49|0
1764771790000|2025-12-03 14:23:10|247.52|247.44|247.52|247.39|247.52|247.44|247.52|247.39|7
1764771800000|2025-12-03 14:23:20|247.47|247.44|247.47|247.39|247.52|247.44|247.47|247.39|13
1764771810000|2025-12-03 14:23:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|3017
1764771830000|2025-12-03 14:23:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|34
1764771840000|2025-12-03 14:24:00|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|11
1764771850000|2025-12-03 14:24:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|22
1764771860000|2025-12-03 14:24:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|105
1764771870000|2025-12-03 14:24:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.39|25
1764771880000|2025-12-03 14:24:40|247.47|247.39|247.57|247.44|247.57|247.44|247.47|247.39|131
1764771890000|2025-12-03 14:24:50|247.52|247.49|247.52|247.44|247.52|247.49|247.52|247.44|13
1764771900000|2025-12-03 14:25:00|247.57|247.49|247.57|247.44|247.57|247.49|247.57|247.44|4
1764771910000|2025-12-03 14:25:10|247.52||247.52||247.52||247.52||0
1764771920000|2025-12-03 14:25:20|247.57||247.52||247.57||247.52||0
1764771950000|2025-12-03 14:25:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|15
1764771960000|2025-12-03 14:26:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|61
1764771970000|2025-12-03 14:26:10|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|45
1764771980000|2025-12-03 14:26:20|||||||||4
1764771990000|2025-12-03 14:26:30|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.54|33
1764772000000|2025-12-03 14:26:40|247.72|247.54|247.72|247.64|247.72|247.64|247.67|247.54|0
1764772010000|2025-12-03 14:26:50|247.77|247.59|247.67|247.59|247.77|247.59|247.67|247.59|0
1764772020000|2025-12-03 14:27:00|247.72||247.67||247.72||247.67||0
1764772030000|2025-12-03 14:27:10|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|5
1764772060000|2025-12-03 14:27:40|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.49|27
1764772070000|2025-12-03 14:27:50|247.67||247.62||247.67||247.62||0
1764772080000|2025-12-03 14:28:00|247.67|247.59|247.72|247.59|247.72|247.59|247.62|247.54|1
1764772090000|2025-12-03 14:28:10|247.67||247.67||247.72||247.67||7
1764772130000|2025-12-03 14:28:50|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|25
1764772140000|2025-12-03 14:29:00|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|3
1764772150000|2025-12-03 14:29:10|247.62|247.54|247.67|247.54|247.67|247.59|247.62|247.54|69
1764772160000|2025-12-03 14:29:20|247.62||247.62||247.62||247.62||0
1764772170000|2025-12-03 14:29:30|247.67|247.49|247.57|247.49|247.67|247.49|247.57|247.49|8
1764772180000|2025-12-03 14:29:40|247.52|247.44|247.52|247.44|247.52|247.49|247.52|247.44|12
1764772190000|2025-12-03 14:29:50||247.39||247.44||247.44||247.39|16
1764772200000|2025-12-03 14:30:00|247.47|247.39|247.57|247.49|247.57|247.49|247.47|247.39|136
1764772210000|2025-12-03 14:30:10|247.62|247.54|247.47|247.39|247.62|247.54|247.47|247.39|41
1764772220000|2025-12-03 14:30:20|247.52|247.44|247.52|247.44|247.57|247.49|247.52|247.44|39
1764772230000|2025-12-03 14:30:30|247.47|247.39|247.47|247.39|247.57|247.44|247.47|247.39|5
1764772240000|2025-12-03 14:30:40|247.52|247.44|247.57|247.49|247.62|247.54|247.52|247.39|50
1764772250000|2025-12-03 14:30:50|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|5
1764772260000|2025-12-03 14:31:00|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|29
1764772270000|2025-12-03 14:31:10|247.67|247.59|247.67|247.54|247.67|247.59|247.62|247.54|1
1764772280000|2025-12-03 14:31:20||247.59||247.54||247.59||247.54|1
1764772290000|2025-12-03 14:31:30|247.62|247.59|247.72|247.64|247.72|247.64|247.62|247.54|4
1764772300000|2025-12-03 14:31:40|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|53
1764772310000|2025-12-03 14:31:50|247.72|247.64|247.72|247.64|247.77|247.69|247.67|247.59|22
1764772320000|2025-12-03 14:32:00|247.67|247.59|247.67|247.54|247.72|247.64|247.62|247.54|21
1764772330000|2025-12-03 14:32:10|247.72|247.59|247.77|247.64|247.77|247.69|247.72|247.59|6
1764772340000|2025-12-03 14:32:20|247.82|247.69|247.82|247.74|247.82|247.74|247.82|247.64|4
1764772350000|2025-12-03 14:32:30|247.77|247.69|247.77|247.69|247.77|247.74|247.77|247.69|4
1764772360000|2025-12-03 14:32:40|247.82|247.64|247.72|247.64|247.82|247.64|247.67|247.59|13
1764772370000|2025-12-03 14:32:50|247.67|247.59|247.62|247.54|247.72|247.59|247.62|247.54|84
1764772380000|2025-12-03 14:33:00|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|67
1764772390000|2025-12-03 14:33:10|247.77|247.59|247.77|247.69|247.77|247.69|247.77|247.59|70
1764772400000|2025-12-03 14:33:20|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|100
1764772410000|2025-12-03 14:33:30||247.64||247.69||247.69||247.64|0
1764772420000|2025-12-03 14:33:40|247.82|247.74|247.77|247.64|247.82|247.74|247.77|247.64|2
1764772430000|2025-12-03 14:33:50|247.72|247.69|247.72|247.64|247.77|247.69|247.72|247.64|1
1764772440000|2025-12-03 14:34:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.54|17
1764772450000|2025-12-03 14:34:10|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.54|53
1764772460000|2025-12-03 14:34:20|247.62|247.54|247.62|247.54|247.62|247.59|247.57|247.49|7
1764772470000|2025-12-03 14:34:30|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|3
1764772480000|2025-12-03 14:34:40|247.67|247.49|247.72|247.64|247.72|247.64|247.67|247.49|29
1764772490000|2025-12-03 14:34:50|247.67|247.59|247.67|247.59|247.72|247.64|247.67|247.59|20
1764772500000|2025-12-03 14:35:00|247.72|247.54|247.72|247.64|247.77|247.69|247.72|247.54|30
1764772510000|2025-12-03 14:35:10|247.77|247.59|247.77|247.69|247.77|247.69|247.72|247.59|10
1764772520000|2025-12-03 14:35:20|247.82|247.64|247.77|247.69|247.82|247.69|247.72|247.64|72
1764772530000|2025-12-03 14:35:30|247.82|247.64|247.72|247.64|247.82|247.69|247.72|247.64|39
1764772540000|2025-12-03 14:35:40|247.77|247.69|247.87|247.79|247.87|247.79|247.72|247.64|49
1764772550000|2025-12-03 14:35:50|247.82|247.74|247.87|247.79|247.92|247.79|247.82|247.74|10
1764772560000|2025-12-03 14:36:00|247.82|247.74|247.87|247.74|247.87|247.79|247.82|247.74|5
1764772570000|2025-12-03 14:36:10|247.92|247.79|247.87|247.79|247.92|247.84|247.87|247.74|11
1764772580000|2025-12-03 14:36:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|6
1764772590000|2025-12-03 14:36:30|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|25
1764772600000|2025-12-03 14:36:40|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|13
1764772610000|2025-12-03 14:36:50||247.79||247.84||247.84||247.79|3
1764772620000|2025-12-03 14:37:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|6
1764772630000|2025-12-03 14:37:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|37
1764772640000|2025-12-03 14:37:20|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|5
1764772650000|2025-12-03 14:37:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|5
1764772660000|2025-12-03 14:37:40|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|10
1764772670000|2025-12-03 14:37:50|248.02||247.97||248.02||247.97||7
1764772680000|2025-12-03 14:38:00|248.02|247.94|247.97|247.89|248.02|247.94|247.92|247.84|8
1764772690000|2025-12-03 14:38:10|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.89|1
1764772700000|2025-12-03 14:38:20||247.89||247.94||247.94||247.89|2
1764772710000|2025-12-03 14:38:30|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|10
1764772720000|2025-12-03 14:38:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|9
1764772730000|2025-12-03 14:38:50||247.84||247.89||247.89||247.84|1
1764772740000|2025-12-03 14:39:00|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|3
1764772750000|2025-12-03 14:39:10|247.92|247.84|247.97|247.84|247.97|247.89|247.92|247.84|7
1764772760000|2025-12-03 14:39:20|247.92|247.79|247.82|247.74|247.92|247.79|247.82|247.74|24
1764772770000|2025-12-03 14:39:30|247.87|247.69|247.82|247.74|247.87|247.79|247.82|247.69|47
1764772780000|2025-12-03 14:39:40|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|52
1764772790000|2025-12-03 14:39:50|||||||||38
1764772800000|2025-12-03 14:40:00|247.77|247.69|247.87|247.74|247.87|247.79|247.77|247.69|39
1764772810000|2025-12-03 14:40:10|247.92|247.79|247.92|247.84|247.97|247.84|247.92|247.74|8
1764772820000|2025-12-03 14:40:20|247.87|247.79|247.87|247.79|247.92|247.84|247.87|247.79|4
1764772830000|2025-12-03 14:40:30|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|1
1764772840000|2025-12-03 14:40:40|247.92|247.74|247.82|247.74|247.92|247.74|247.82|247.74|11
1764772850000|2025-12-03 14:40:50|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|9
1764772860000|2025-12-03 14:41:00|247.87|247.79|247.97|247.89|247.97|247.89|247.87|247.79|27
1764772870000|2025-12-03 14:41:10||247.84||247.89||247.89||247.84|2
1764772880000|2025-12-03 14:41:20|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|8
1764772890000|2025-12-03 14:41:30|248.02|247.84|247.92|247.84|248.02|247.89|247.92|247.84|17
1764772900000|2025-12-03 14:41:40|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|83
1764772910000|2025-12-03 14:41:50|247.87|247.79|247.92|247.84|247.97|247.89|247.87|247.79|112
1764772920000|2025-12-03 14:42:00|247.97|247.89|247.87|247.79|247.97|247.89|247.87|247.79|22
1764772930000|2025-12-03 14:42:10|247.92|247.74|247.87|247.79|247.92|247.79|247.87|247.74|24
1764772940000|2025-12-03 14:42:20|247.92|247.74|247.87|247.79|247.92|247.84|247.87|247.74|25
1764772950000|2025-12-03 14:42:30|247.92|247.84|247.87|247.74|247.92|247.84|247.87|247.74|75
1764772960000|2025-12-03 14:42:40|247.82|247.79|247.82|247.74|247.87|247.79|247.82|247.74|14
1764772970000|2025-12-03 14:42:50|247.87|247.79|247.87|247.74|247.87|247.79|247.87|247.74|11
1764772980000|2025-12-03 14:43:00||247.79||247.74||247.79||247.74|19
1764772990000|2025-12-03 14:43:10|247.92|247.79|247.92|247.79|247.92|247.79|247.92|247.79|7
1764773000000|2025-12-03 14:43:20|247.87||247.92||247.92||247.87||0
1764773010000|2025-12-03 14:43:30|247.87|247.84|247.87|247.79|247.87|247.84|247.87|247.79|178
1764773020000|2025-12-03 14:43:40||247.74||247.74||247.79||247.74|0
1764773030000|2025-12-03 14:43:50||247.79||247.79||247.79||247.74|2
1764773040000|2025-12-03 14:44:00||247.74||247.74||247.79||247.74|30
1764773050000|2025-12-03 14:44:10|247.82|247.69|247.82|247.69|247.82|247.69|247.82|247.69|34
1764773060000|2025-12-03 14:44:20||247.74||247.74||247.74||247.69|5
1764773070000|2025-12-03 14:44:30||247.69||247.69||247.74||247.69|5
1764773080000|2025-12-03 14:44:40|247.77|247.74|247.77|247.69|247.82|247.74|247.77|247.69|273
1764773090000|2025-12-03 14:44:50|||||||||21
1764773100000|2025-12-03 14:45:00|247.82|247.74|247.82|247.74|247.87|247.74|247.82|247.74|85
1764773110000|2025-12-03 14:45:10|247.77|247.69|247.77|247.64|247.77|247.69|247.72|247.64|83
1764773120000|2025-12-03 14:45:20|247.72|247.69|247.77|247.64|247.77|247.69|247.72|247.64|4
1764773130000|2025-12-03 14:45:30|247.72|247.59|247.77|247.69|247.82|247.74|247.72|247.59|34
1764773140000|2025-12-03 14:45:40|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|0
1764773150000|2025-12-03 14:45:50|247.82|247.64|247.77|247.64|247.82|247.64|247.72|247.64|0
1764773160000|2025-12-03 14:46:00|247.72|247.74|247.87|247.79|247.87|247.79|247.72|247.69|20
1764773170000|2025-12-03 14:46:10|247.82|247.74|247.82|247.69|247.87|247.79|247.82|247.69|0
1764773180000|2025-12-03 14:46:20||247.74||247.74||247.74||247.69|0
1764773190000|2025-12-03 14:46:30||247.69||247.69||247.74||247.69|1
1764773200000|2025-12-03 14:46:40|247.77|247.74|247.77|247.69|247.77|247.74|247.72|247.64|30
1764773210000|2025-12-03 14:46:50|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.64|1
1764773220000|2025-12-03 14:47:00|247.72|247.64|247.72|247.59|247.72|247.69|247.67|247.59|9
1764773230000|2025-12-03 14:47:10|247.77|247.64|247.77|247.69|247.77|247.69|247.72|247.59|4
1764773240000|2025-12-03 14:47:20||247.64||247.69||247.69||247.64|0
1764773250000|2025-12-03 14:47:30||247.64||247.69||247.69||247.64|0
1764773260000|2025-12-03 14:47:40|247.72|247.64|247.72|247.64|247.72|247.64|247.67|247.59|28
1764773270000|2025-12-03 14:47:50||247.59||247.59||247.64||247.59|0
1764773280000|2025-12-03 14:48:00|247.67|247.64|247.67|247.54|247.67|247.64|247.57|247.49|66
1764773290000|2025-12-03 14:48:10|247.62|247.59|247.67|247.59|247.67|247.59|247.62|247.54|14
1764773300000|2025-12-03 14:48:20|247.72|247.54|247.72|247.64|247.72|247.64|247.72|247.54|1
1764773310000|2025-12-03 14:48:30|247.67|247.59|247.67|247.59|247.67|247.64|247.67|247.59|0
1764773320000|2025-12-03 14:48:40|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|16
1764773330000|2025-12-03 14:48:50|247.72|247.54|247.67|247.54|247.72|247.59|247.67|247.54|0
1764773340000|2025-12-03 14:49:00|247.62|247.49|247.57|247.49|247.62|247.54|247.57|247.49|8
1764773350000|2025-12-03 14:49:10|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|12
1764773360000|2025-12-03 14:49:20|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|12
1764773370000|2025-12-03 14:49:30|247.47|247.39|247.37|247.29|247.47|247.39|247.37|247.29|71
1764773380000|2025-12-03 14:49:40|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|13
1764773390000|2025-12-03 14:49:50|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|16
1764773400000|2025-12-03 14:50:00|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.24|13
1764773410000|2025-12-03 14:50:10|247.32|247.24|247.27|247.19|247.37|247.29|247.27|247.19|5
1764773420000|2025-12-03 14:50:20|247.32|247.24|247.37|247.29|247.37|247.29|247.27|247.19|1
1764773430000|2025-12-03 14:50:30|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|1
1764773440000|2025-12-03 14:50:40|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.34|0
1764773450000|2025-12-03 14:50:50|247.47|247.39|247.47|247.34|247.47|247.39|247.47|247.34|10
1764773460000|2025-12-03 14:51:00|247.42|247.39|247.37|247.29|247.47|247.39|247.37|247.29|51
1764773470000|2025-12-03 14:51:10|247.32|247.24|247.32|247.24|247.32|247.29|247.32|247.19|37
1764773480000|2025-12-03 14:51:20|247.37|247.29|247.37|247.24|247.37|247.29|247.37|247.24|12
1764773490000|2025-12-03 14:51:30|247.42|247.29|247.42|247.29|247.42|247.34|247.37|247.29|103
1764773500000|2025-12-03 14:51:40|247.37|247.34|247.37|247.29|247.42|247.34|247.37|247.29|10
1764773510000|2025-12-03 14:51:50|247.32|247.24|247.27|247.19|247.37|247.24|247.27|247.19|2
1764773520000|2025-12-03 14:52:00|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|13
1764773530000|2025-12-03 14:52:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|1
1764773540000|2025-12-03 14:52:20|247.27|247.09|247.22|247.09|247.27|247.14|247.17|247.09|15
1764773550000|2025-12-03 14:52:30|247.17|247.04|247.12|247.04|247.17|247.09|247.12|247.04|0
1764773560000|2025-12-03 14:52:40|247.17|247.09|247.17|247.09|247.22|247.09|247.12|247.04|3
1764773570000|2025-12-03 14:52:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|3
1764773580000|2025-12-03 14:53:00|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|13
1764773590000|2025-12-03 14:53:10|247.17|247.09|247.07|246.99|247.17|247.09|247.07|246.94|17
1764773600000|2025-12-03 14:53:20|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|5
1764773610000|2025-12-03 14:53:30|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|2
1764773620000|2025-12-03 14:53:40|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.94|11
1764773630000|2025-12-03 14:53:50|247.02|246.94|247.12|247.04|247.12|247.04|247.02|246.94|30
1764773640000|2025-12-03 14:54:00|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|52
1764773650000|2025-12-03 14:54:10|247.17|247.09|247.17|247.09|247.22|247.14|247.17|247.09|3
1764773660000|2025-12-03 14:54:20|247.12|247.04|247.27|247.14|247.27|247.14|247.12|247.04|33
1764773670000|2025-12-03 14:54:30|247.32|247.19|247.32|247.19|247.32|247.24|247.27|247.19|1
1764773680000|2025-12-03 14:54:40|247.27|247.24|247.32|247.19|247.32|247.24|247.27|247.19|1
1764773690000|2025-12-03 14:54:50|247.27|247.24|247.32|247.24|247.32|247.24|247.27|247.24|1
1764773700000|2025-12-03 14:55:00|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|37
1764773710000|2025-12-03 14:55:10|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|12
1764773720000|2025-12-03 14:55:20|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|21
1764773730000|2025-12-03 14:55:30|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.04|50
1764773740000|2025-12-03 14:55:40|247.12|247.04|247.12|247.04|247.12|247.09|247.12|247.04|0
1764773750000|2025-12-03 14:55:50|247.17|247.09|247.27|247.14|247.27|247.19|247.17|247.09|14
1764773760000|2025-12-03 14:56:00|247.22|247.19|247.32|247.24|247.32|247.24|247.22|247.19|43
1764773770000|2025-12-03 14:56:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|6
1764773780000|2025-12-03 14:56:20|247.27|247.09|247.22|247.14|247.27|247.14|247.22|247.09|16
1764773790000|2025-12-03 14:56:30|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.14|4
1764773800000|2025-12-03 14:56:40|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|15
1764773810000|2025-12-03 14:56:50|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|9
1764773820000|2025-12-03 14:57:00|||||||||1
1764773840000|2025-12-03 14:57:20|247.32||247.27||247.32||247.27||12
1764773850000|2025-12-03 14:57:30|247.32|247.24|247.32|247.19|247.32|247.24|247.27|247.19|6
1764773860000|2025-12-03 14:57:40|247.27|247.24|247.32|247.19|247.32|247.24|247.27|247.19|0
1764773870000|2025-12-03 14:57:50|247.37|247.24|247.37|247.24|247.37|247.24|247.32|247.19|0
1764773880000|2025-12-03 14:58:00|247.32|247.29|247.32|247.24|247.37|247.29|247.32|247.19|2
1764773890000|2025-12-03 14:58:10|247.37||247.37||247.37||247.32||0
1764773900000|2025-12-03 14:58:20|247.32|247.29|247.37|247.24|247.37|247.29|247.32|247.24|5
1764773910000|2025-12-03 14:58:30|247.32|247.29|247.37|247.29|247.37|247.29|247.32|247.29|0
1764773920000|2025-12-03 14:58:40||247.24||247.24||247.24||247.24|8
1764773930000|2025-12-03 14:58:50|247.32||247.32||247.37||247.32||1
1764773950000|2025-12-03 14:59:10|247.37||247.37||247.37||247.32||0
1764773960000|2025-12-03 14:59:20|247.32||247.32||247.32||247.32||0
1764773970000|2025-12-03 14:59:30||247.19||247.19||247.19||247.19|5
1764773980000|2025-12-03 14:59:40||247.24||247.19||247.24||247.19|0
1764773990000|2025-12-03 14:59:50|247.27||247.27||247.27||247.27||0
1764774000000|2025-12-03 15:00:00|247.32|247.24|247.47|247.34|247.47|247.34|247.32|247.19|24
1764774010000|2025-12-03 15:00:10|247.52|247.39|247.52|247.39|247.52|247.39|247.47|247.39|0
1764774020000|2025-12-03 15:00:20|247.47|247.34|247.47|247.34|247.47|247.34|247.42|247.34|8
1764774030000|2025-12-03 15:00:30|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.34|1
1764774040000|2025-12-03 15:00:40|247.52||247.52||247.52||247.52||20
1764774050000|2025-12-03 15:00:50|247.47||247.52||247.52||247.47||3
1764774060000|2025-12-03 15:01:00|247.47|247.44|247.57|247.49|247.57|247.49|247.47|247.39|215
1764774070000|2025-12-03 15:01:10|247.62|247.44|247.57|247.49|247.62|247.49|247.57|247.44|323
1764774080000|2025-12-03 15:01:20||247.44||247.49||247.49||247.44|0
1764774090000|2025-12-03 15:01:30|247.62|247.44|247.62|247.54|247.62|247.54|247.62|247.44|95
1764774100000|2025-12-03 15:01:40|247.57|247.44|247.52|247.44|247.57|247.44|247.52|247.44|217
1764774110000|2025-12-03 15:01:50|247.57||247.57||247.57||247.57||23
1764774120000|2025-12-03 15:02:00|247.52|247.39|247.52|247.44|247.52|247.44|247.47|247.39|71
1764774130000|2025-12-03 15:02:10||247.39||247.44||247.44||247.39|1
1764774140000|2025-12-03 15:02:20|247.57|247.49|247.62|247.49|247.62|247.49|247.57|247.44|1
1764774150000|2025-12-03 15:02:30|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.49|8
1764774160000|2025-12-03 15:02:40|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|0
1764774170000|2025-12-03 15:02:50|247.62|247.54|247.62|247.49|247.62|247.54|247.62|247.49|4
1764774180000|2025-12-03 15:03:00|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.49|4
1764774190000|2025-12-03 15:03:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|44
1764774200000|2025-12-03 15:03:20|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|19
1764774210000|2025-12-03 15:03:30|247.72||247.67||247.72||247.67||6
1764774220000|2025-12-03 15:03:40||247.54||247.59||247.59||247.54|4
1764774230000|2025-12-03 15:03:50|247.72|247.54|247.67|247.59|247.72|247.59|247.67|247.54|4
1764774240000|2025-12-03 15:04:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|0
1764774250000|2025-12-03 15:04:10|247.67|247.59|247.72|247.59|247.72|247.64|247.67|247.59|4
1764774260000|2025-12-03 15:04:20|247.67|247.64|247.72|247.64|247.72|247.64|247.67|247.59|7
1764774270000|2025-12-03 15:04:30|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|86
1764774280000|2025-12-03 15:04:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|5
1764774290000|2025-12-03 15:04:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|2
1764774300000|2025-12-03 15:05:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|5
1764774310000|2025-12-03 15:05:10|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|24
1764774320000|2025-12-03 15:05:20|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|4
1764774330000|2025-12-03 15:05:30|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|11
1764774340000|2025-12-03 15:05:40|247.47|247.39|247.52|247.44|247.52|247.44|247.47|247.39|9
1764774350000|2025-12-03 15:05:50|247.47|247.39|247.47|247.39|247.52|247.44|247.47|247.39|18
1764774360000|2025-12-03 15:06:00|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|8
1764774370000|2025-12-03 15:06:10|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|742
1764774380000|2025-12-03 15:06:20|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|7
1764774390000|2025-12-03 15:06:30|247.52|247.44|247.47|247.39|247.57|247.44|247.47|247.39|3
1764774420000|2025-12-03 15:07:00|247.42|247.34|247.42|247.34|247.47|247.34|247.42|247.34|91
1764774430000|2025-12-03 15:07:10|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|28
1764774440000|2025-12-03 15:07:20|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.34|1
1764774450000|2025-12-03 15:07:30|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|2
1764774460000|2025-12-03 15:07:40|||||||||162
1764774490000|2025-12-03 15:08:10|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|65
1764774500000|2025-12-03 15:08:20|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|49
1764774510000|2025-12-03 15:08:30|247.37|247.29|247.47|247.39|247.47|247.39|247.37|247.29|90
1764774520000|2025-12-03 15:08:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|12
1764774530000|2025-12-03 15:08:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.34|7
1764774540000|2025-12-03 15:09:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|16
1764774550000|2025-12-03 15:09:10|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|7
1764774560000|2025-12-03 15:09:20|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|1
1764774570000|2025-12-03 15:09:30|||||||||1
1764774590000|2025-12-03 15:09:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|15
1764774600000|2025-12-03 15:10:00|247.47|247.39|247.47|247.34|247.47|247.39|247.47|247.34|8
1764774610000|2025-12-03 15:10:10|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.39|0
1764774620000|2025-12-03 15:10:20||247.34||247.39||247.39||247.34|0
1764774630000|2025-12-03 15:10:30|247.42|247.34|247.47|247.34|247.47|247.34|247.42|247.34|34
1764774640000|2025-12-03 15:10:40|247.42|247.39|247.47|247.34|247.47|247.39|247.42|247.34|1
1764774650000|2025-12-03 15:10:50|247.42|247.39|247.42|247.34|247.47|247.39|247.42|247.34|1
1764774660000|2025-12-03 15:11:00|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|8
1764774670000|2025-12-03 15:11:10|247.47||247.42||247.47||247.42||0
1764774680000|2025-12-03 15:11:20|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|17
1764774690000|2025-12-03 15:11:30|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|2
1764774700000|2025-12-03 15:11:40|247.42|247.34|247.42|247.34|247.42|247.39|247.42|247.34|0
1764774710000|2025-12-03 15:11:50|247.37|247.29|247.37|247.29|247.37|247.34|247.37|247.29|0
1764774720000|2025-12-03 15:12:00|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.19|3
1764774730000|2025-12-03 15:12:10|247.27|247.19|247.17|247.04|247.27|247.19|247.12|247.04|29
1764774740000|2025-12-03 15:12:20|247.12|246.99|247.07|246.99|247.12|247.04|247.07|246.99|5
1764774750000|2025-12-03 15:12:30|||||||||7
1764774760000|2025-12-03 15:12:40|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|11
1764774770000|2025-12-03 15:12:50|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|50
1764774780000|2025-12-03 15:13:00|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|52
1764774790000|2025-12-03 15:13:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|3
1764774810000|2025-12-03 15:13:30|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.04|5
1764774820000|2025-12-03 15:13:40|||||||||2
1764774830000|2025-12-03 15:13:50|||||||||2
1764774840000|2025-12-03 15:14:00|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|31
1764774850000|2025-12-03 15:14:10|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|63
1764774860000|2025-12-03 15:14:20|247.12|247.04|247.17|247.09|247.22|247.09|247.12|247.04|42
1764774870000|2025-12-03 15:14:30|247.22||247.17||247.22||247.17||5
1764774880000|2025-12-03 15:14:40|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|2
1764774890000|2025-12-03 15:14:50|247.17|247.09|247.17|247.09|247.17|247.09|247.12|247.09|6
1764774900000|2025-12-03 15:15:00|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|34
1764774910000|2025-12-03 15:15:10|247.22||247.17||247.22||247.17||27
1764774920000|2025-12-03 15:15:20|247.22||247.22||247.22||247.22||11
1764774930000|2025-12-03 15:15:30|247.17|247.14|247.22|247.14|247.22|247.14|247.17|247.14|28
1764774940000|2025-12-03 15:15:40|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|397
1764774960000|2025-12-03 15:16:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|28
1764774970000|2025-12-03 15:16:10|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|46
1764774980000|2025-12-03 15:16:20|247.27|247.19|247.27|247.19|247.27|247.19|247.22|247.19|10
1764774990000|2025-12-03 15:16:30||247.14||247.19||247.19||247.14|0
1764775000000|2025-12-03 15:16:40|247.22|247.14|247.22|247.14|247.27|247.19|247.22|247.14|6
1764775010000|2025-12-03 15:16:50|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|8
1764775020000|2025-12-03 15:17:00|247.27||247.22||247.27||247.22||7
1764775030000|2025-12-03 15:17:10|247.27|247.09|247.22|247.14|247.27|247.14|247.17|247.09|2
1764775040000|2025-12-03 15:17:20||247.09||247.14||247.14||247.09|0
1764775050000|2025-12-03 15:17:30|247.17|247.09|247.17|247.09|247.17|247.14|247.17|247.09|9
1764775070000|2025-12-03 15:17:50|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|73
1764775080000|2025-12-03 15:18:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|13
1764775090000|2025-12-03 15:18:10|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|13
1764775100000|2025-12-03 15:18:20|247.12|247.09|247.12|247.04|247.17|247.09|247.12|247.04|2
1764775110000|2025-12-03 15:18:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|31
1764775130000|2025-12-03 15:18:50|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|105
1764775140000|2025-12-03 15:19:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|33
1764775150000|2025-12-03 15:19:10|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|15
1764775160000|2025-12-03 15:19:20|246.92|246.84|246.87|246.79|246.97|246.89|246.82|246.74|159
1764775170000|2025-12-03 15:19:30|246.82|246.74|246.82|246.74|246.87|246.79|246.82|246.74|135
1764775180000|2025-12-03 15:19:40|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|157
1764775190000|2025-12-03 15:19:50|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|283
1764775200000|2025-12-03 15:20:00|246.92|246.84|246.92|246.79|246.92|246.84|246.87|246.79|300
1764775210000|2025-12-03 15:20:10|246.87|246.84|246.92|246.84|246.92|246.84|246.87|246.79|31
1764775220000|2025-12-03 15:20:20|||||||||14
1764775230000|2025-12-03 15:20:30|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|62
1764775240000|2025-12-03 15:20:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|18
1764775250000|2025-12-03 15:20:50|||||||||1
1764775260000|2025-12-03 15:21:00|||||||||78
1764775270000|2025-12-03 15:21:10|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|10
1764775280000|2025-12-03 15:21:20|246.77|246.69|246.82|246.69|246.82|246.74|246.77|246.69|92
1764775290000|2025-12-03 15:21:30|246.77|246.74|246.77|246.69|246.82|246.74|246.77|246.69|46
1764775310000|2025-12-03 15:21:50|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|87
1764775320000|2025-12-03 15:22:00|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|517
1764775330000|2025-12-03 15:22:10|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|46
1764775340000|2025-12-03 15:22:20|246.47|246.39|246.57|246.49|246.57|246.49|246.47|246.39|254
1764775350000|2025-12-03 15:22:30|246.62||246.57||246.62||246.57||109
1764775360000|2025-12-03 15:22:40|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.49|62
1764775370000|2025-12-03 15:22:50|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|23
1764775380000|2025-12-03 15:23:00|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|41
1764775390000|2025-12-03 15:23:10|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.59|114
1764775400000|2025-12-03 15:23:20|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|37
1764775410000|2025-12-03 15:23:30|246.77|246.69|246.67|246.59|246.77|246.69|246.67|246.59|39
1764775420000|2025-12-03 15:23:40|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.59|9
1764775430000|2025-12-03 15:23:50|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|14
1764775450000|2025-12-03 15:24:10|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|90
1764775460000|2025-12-03 15:24:20|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|16
1764775470000|2025-12-03 15:24:30|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|283
1764775480000|2025-12-03 15:24:40|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1764775490000|2025-12-03 15:24:50|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|29
1764775500000|2025-12-03 15:25:00|246.77|246.69|246.67|246.59|246.77|246.69|246.67|246.59|28
1764775510000|2025-12-03 15:25:10|246.62|246.54|246.67|246.59|246.67|246.59|246.62|246.54|52
1764775520000|2025-12-03 15:25:20|246.72||246.72||246.72||246.72||31
1764775530000|2025-12-03 15:25:30|246.67|246.64|246.67|246.59|246.72|246.64|246.67|246.59|38
1764775540000|2025-12-03 15:25:40|246.72|246.64|246.77|246.69|246.77|246.69|246.72|246.64|36
1764775550000|2025-12-03 15:25:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.59|3
1764775560000|2025-12-03 15:26:00|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|6
1764775570000|2025-12-03 15:26:10|||||||||1
1764775580000|2025-12-03 15:26:20|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|7
1764775600000|2025-12-03 15:26:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|12
1764775610000|2025-12-03 15:26:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|1025
1764775620000|2025-12-03 15:27:00|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|70
1764775630000|2025-12-03 15:27:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.54|7
1764775640000|2025-12-03 15:27:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|5
1764775670000|2025-12-03 15:27:50|246.77|246.69|246.77|246.64|246.77|246.69|246.72|246.64|12
1764775680000|2025-12-03 15:28:00|246.72|246.69|246.77|246.69|246.77|246.69|246.72|246.69|4
1764775690000|2025-12-03 15:28:10|246.72|246.64|246.72|246.59|246.72|246.69|246.72|246.59|0
1764775700000|2025-12-03 15:28:20|246.67|246.54|246.62|246.54|246.67|246.54|246.62|246.54|15
1764775710000|2025-12-03 15:28:30|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|5
1764775720000|2025-12-03 15:28:40|246.57|246.49|246.57|246.49|246.57|246.54|246.57|246.49|16
1764775730000|2025-12-03 15:28:50|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|6
1764775750000|2025-12-03 15:29:10|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.44|26
1764775760000|2025-12-03 15:29:20|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|300
1764775770000|2025-12-03 15:29:30|246.52|246.44|246.52|246.39|246.52|246.44|246.52|246.39|293
1764775780000|2025-12-03 15:29:40|246.47|246.44|246.52|246.44|246.52|246.44|246.47|246.39|3
1764775790000|2025-12-03 15:29:50|246.47|246.39|246.47|246.39|246.47|246.44|246.47|246.39|0
1764775800000|2025-12-03 15:30:00|246.42|246.34|246.47|246.34|246.47|246.39|246.42|246.34|16
1764775810000|2025-12-03 15:30:10|246.42|246.39|246.57|246.44|246.57|246.44|246.42|246.39|31
1764775820000|2025-12-03 15:30:20|246.52|246.39|246.52|246.44|246.52|246.44|246.52|246.39|33
1764775830000|2025-12-03 15:30:30|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|6
1764775840000|2025-12-03 15:30:40|246.37|246.29|246.27|246.19|246.37|246.29|246.22|246.14|465
1764775850000|2025-12-03 15:30:50|246.32|246.24|246.37|246.29|246.37|246.29|246.32|246.24|155
1764775860000|2025-12-03 15:31:00|246.32|246.24|246.32|246.24|246.37|246.24|246.32|246.24|34
1764775870000|2025-12-03 15:31:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.24|21
1764775880000|2025-12-03 15:31:20|246.32|246.24|246.37|246.29|246.37|246.29|246.32|246.24|14
1764775890000|2025-12-03 15:31:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|245
1764775900000|2025-12-03 15:31:40|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|93
1764775910000|2025-12-03 15:31:50|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|22
1764775920000|2025-12-03 15:32:00|246.22|246.14|246.22|246.14|246.27|246.19|246.22|246.09|71
1764775930000|2025-12-03 15:32:10|246.27|246.09|246.22|246.14|246.27|246.19|246.22|246.09|3
1764775940000|2025-12-03 15:32:20|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.19|58
1764775950000|2025-12-03 15:32:30|246.22|246.14|246.27|246.19|246.32|246.24|246.22|246.14|14
1764775960000|2025-12-03 15:32:40|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|16
1764775970000|2025-12-03 15:32:50|246.22|246.14|246.32|246.19|246.32|246.19|246.22|246.14|38
1764775980000|2025-12-03 15:33:00|246.37|246.24|246.37|246.29|246.47|246.34|246.37|246.24|493
1764775990000|2025-12-03 15:33:10|246.32|246.24|246.32|246.19|246.37|246.29|246.32|246.19|26
1764776000000|2025-12-03 15:33:20|246.37|246.24|246.32|246.19|246.37|246.29|246.32|246.19|12
1764776010000|2025-12-03 15:33:30|246.37|246.24|246.22|246.14|246.37|246.24|246.22|246.14|8
1764776020000|2025-12-03 15:33:40|246.27|246.09|246.27|246.19|246.27|246.19|246.27|246.09|57
1764776030000|2025-12-03 15:33:50|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|7
1764776040000|2025-12-03 15:34:00|246.27|246.19|246.32|246.24|246.32|246.24|246.22|246.14|22
1764776050000|2025-12-03 15:34:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.24|11
1764776060000|2025-12-03 15:34:20|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.29|212
1764776070000|2025-12-03 15:34:30|246.47|246.29|246.37|246.29|246.47|246.29|246.37|246.29|230
1764776080000|2025-12-03 15:34:40|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|5
1764776090000|2025-12-03 15:34:50|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|18
1764776100000|2025-12-03 15:35:00|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.34|5
1764776110000|2025-12-03 15:35:10|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.34|15
1764776120000|2025-12-03 15:35:20|246.52|246.34|246.52|246.44|246.52|246.44|246.52|246.34|51
1764776130000|2025-12-03 15:35:30|246.47|246.39|246.62|246.54|246.62|246.54|246.47|246.39|119
1764776140000|2025-12-03 15:35:40|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|8
1764776150000|2025-12-03 15:35:50|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|2
1764776160000|2025-12-03 15:36:00|246.62|246.54|246.57|246.49|246.67|246.59|246.57|246.49|17
1764776170000|2025-12-03 15:36:10|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|138
1764776180000|2025-12-03 15:36:20|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|9
1764776190000|2025-12-03 15:36:30|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.44|4
1764776200000|2025-12-03 15:36:40|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.44|2
1764776210000|2025-12-03 15:36:50||246.44||246.44||246.49||246.44|0
1764776220000|2025-12-03 15:37:00|246.52|246.49|246.52|246.39|246.52|246.49|246.52|246.39|2
1764776230000|2025-12-03 15:37:10|246.57|246.44|246.52|246.44|246.57|246.44|246.52|246.44|38
1764776240000|2025-12-03 15:37:20|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|3
1764776270000|2025-12-03 15:37:50|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|4
1764776280000|2025-12-03 15:38:00|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|37
1764776290000|2025-12-03 15:38:10|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|3
1764776300000|2025-12-03 15:38:20|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|160
1764776310000|2025-12-03 15:38:30|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|28
1764776320000|2025-12-03 15:38:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|6
1764776330000|2025-12-03 15:38:50|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|20
1764776340000|2025-12-03 15:39:00|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|195
1764776350000|2025-12-03 15:39:10|246.27|246.19|246.27|246.19|246.27|246.24|246.27|246.19|2
1764776360000|2025-12-03 15:39:20||246.14||246.19||246.19||246.14|0
1764776370000|2025-12-03 15:39:30|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|31
1764776380000|2025-12-03 15:39:40|246.27|246.09|246.27|246.19|246.27|246.19|246.27|246.09|2
1764776400000|2025-12-03 15:40:00|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|16
1764776410000|2025-12-03 15:40:10|||||||||21
1764776430000|2025-12-03 15:40:30|246.27|246.19|246.22|246.14|246.27|246.19|246.22|246.14|11
1764776440000|2025-12-03 15:40:40|246.17|246.09|246.17|246.09|246.22|246.09|246.17|246.09|20
1764776450000|2025-12-03 15:40:50|||||||||32
1764776460000|2025-12-03 15:41:00|246.12|245.99|246.07|245.99|246.12|245.99|246.02|245.94|182
1764776470000|2025-12-03 15:41:10|246.12|246.04|246.07|245.99|246.12|246.04|246.07|245.99|33
1764776480000|2025-12-03 15:41:20|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|9
1764776510000|2025-12-03 15:41:50|||||||||10
1764776520000|2025-12-03 15:42:00|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|20
1764776530000|2025-12-03 15:42:10|246.17|246.09|246.17|246.09|246.17|246.09|246.12|246.04|11
1764776540000|2025-12-03 15:42:20|246.22|246.14|246.17|246.09|246.22|246.14|246.17|246.09|92
1764776550000|2025-12-03 15:42:30|246.22|246.14|246.22|246.14|246.22|246.14|246.17|246.09|18
1764776560000|2025-12-03 15:42:40||246.09||246.14||246.14||246.09|2
1764776570000|2025-12-03 15:42:50|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|176
1764776580000|2025-12-03 15:43:00|||||||||310
1764776600000|2025-12-03 15:43:20|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|200
1764776610000|2025-12-03 15:43:30|246.32|246.24|246.32|246.19|246.32|246.24|246.32|246.19|45
1764776620000|2025-12-03 15:43:40||246.24||246.24||246.24||246.24|174
1764776630000|2025-12-03 15:43:50|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|12
1764776640000|2025-12-03 15:44:00|||||||||1
1764776650000|2025-12-03 15:44:10|||||||||1
1764776680000|2025-12-03 15:44:40|246.22|246.14|246.22|246.14|246.27|246.14|246.22|246.14|34
1764776690000|2025-12-03 15:44:50|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|0
1764776710000|2025-12-03 15:45:10|||||||||12
1764776720000|2025-12-03 15:45:20||246.14||246.19||246.19||246.14|62
1764776730000|2025-12-03 15:45:30|246.22|246.14|246.32|246.19|246.32|246.24|246.22|246.14|138
1764776740000|2025-12-03 15:45:40|246.27|246.24|246.27|246.19|246.27|246.24|246.27|246.19|11
1764776750000|2025-12-03 15:45:50|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|22
1764776770000|2025-12-03 15:46:10|||||||||2
1764776780000|2025-12-03 15:46:20|||||||||3
1764776790000|2025-12-03 15:46:30|||||||||30
1764776800000|2025-12-03 15:46:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|298
1764776820000|2025-12-03 15:47:00|||||||||1
1764776840000|2025-12-03 15:47:20|246.42|246.34|246.37|246.29|246.42|246.34|246.32|246.24|84
1764776860000|2025-12-03 15:47:40|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|37
1764776890000|2025-12-03 15:48:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.24|13
1764776900000|2025-12-03 15:48:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|23
1764776920000|2025-12-03 15:48:40|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|5
1764776930000|2025-12-03 15:48:50||246.19||246.19||246.19||246.19|78
1764776940000|2025-12-03 15:49:00|246.37|246.24|246.32|246.24|246.37|246.29|246.32|246.24|31
1764776960000|2025-12-03 15:49:20|||||||||2
1764776970000|2025-12-03 15:49:30||246.19||246.19||246.24||246.19|39
1764776980000|2025-12-03 15:49:40||246.24||246.24||246.24||246.19|0
1764776990000|2025-12-03 15:49:50|246.27|246.19|246.32|246.19|246.32|246.24|246.27|246.19|77
1764777000000|2025-12-03 15:50:00|246.27|246.24|246.27|246.19|246.32|246.24|246.27|246.19|22
1764777010000|2025-12-03 15:50:10|246.22|246.14|246.27|246.14|246.27|246.19|246.22|246.14|23
1764777020000|2025-12-03 15:50:20|246.22|246.19|246.27|246.19|246.27|246.19|246.22|246.14|19
1764777030000|2025-12-03 15:50:30|||||||||33
1764777040000|2025-12-03 15:50:40|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|48
1764777050000|2025-12-03 15:50:50|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|179
1764777060000|2025-12-03 15:51:00|246.17||246.12||246.17||246.12||13
1764777080000|2025-12-03 15:51:20|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|29
1764777100000|2025-12-03 15:51:40|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|34
1764777110000|2025-12-03 15:51:50|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|204
1764777120000|2025-12-03 15:52:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|468
1764777160000|2025-12-03 15:52:40|||||||||7
1764777170000|2025-12-03 15:52:50|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|72
1764777180000|2025-12-03 15:53:00|246.27|246.19|246.32|246.24|246.32|246.24|246.27|246.19|20
1764777210000|2025-12-03 15:53:30|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|31
1764777230000|2025-12-03 15:53:50|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|11
1764777240000|2025-12-03 15:54:00|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|62
1764777250000|2025-12-03 15:54:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|18
1764777260000|2025-12-03 15:54:20|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|18
1764777280000|2025-12-03 15:54:40|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|26
1764777290000|2025-12-03 15:54:50|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|43
1764777300000|2025-12-03 15:55:00|||||||||17
1764777310000|2025-12-03 15:55:10|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|25
1764777320000|2025-12-03 15:55:20|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|29
1764777340000|2025-12-03 15:55:40|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|293
1764777360000|2025-12-03 15:56:00|246.32||246.27||246.32||246.27||13
1764777370000|2025-12-03 15:56:10||246.14||246.19||246.19||246.14|1
1764777380000|2025-12-03 15:56:20|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|114
1764777390000|2025-12-03 15:56:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.19|46
1764777400000|2025-12-03 15:56:40|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|45
1764777410000|2025-12-03 15:56:50|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|25
1764777420000|2025-12-03 15:57:00|||||||||5
1764777430000|2025-12-03 15:57:10|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.14|27
1764777450000|2025-12-03 15:57:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.19|20
1764777460000|2025-12-03 15:57:40|246.27|246.19|246.27|246.19|246.27|246.24|246.27|246.19|7
1764777480000|2025-12-03 15:58:00|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|34
1764777510000|2025-12-03 15:58:30|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|42
1764777540000|2025-12-03 15:59:00||246.19||246.24||246.24||246.19|5
1764777570000|2025-12-03 15:59:30|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|1
1764777580000|2025-12-03 15:59:40|246.22|246.14|246.22|246.14|246.22|246.19|246.22|246.14|26
1764777600000|2025-12-03 16:00:00|246.17|246.09|246.22|246.14|246.22|246.14|246.17|246.09|48
1764777610000|2025-12-03 16:00:10|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|11
1764777620000|2025-12-03 16:00:20|246.22|246.14|246.17|246.04|246.27|246.19|246.17|246.04|16
1764777630000|2025-12-03 16:00:30|246.12|245.99|246.12|245.99|246.12|245.99|246.07|245.99|59
1764777640000|2025-12-03 16:00:40||246.04||246.04||246.04||245.99|68
1764777650000|2025-12-03 16:00:50|246.17|246.09|246.22|246.09|246.22|246.14|246.17|246.09|69
1764777660000|2025-12-03 16:01:00|246.17|246.04|246.17|246.09|246.17|246.09|246.12|246.04|56
1764777680000|2025-12-03 16:01:20|246.12|246.04|246.17|246.04|246.17|246.09|246.12|246.04|29
1764777690000|2025-12-03 16:01:30|246.12|246.09|246.17|246.09|246.17|246.09|246.12|246.04|10
1764777700000|2025-12-03 16:01:40||246.04||246.09||246.09||246.04|1
1764777710000|2025-12-03 16:01:50|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|33
1764777720000|2025-12-03 16:02:00|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.09|13
1764777730000|2025-12-03 16:02:10|246.17|246.09|246.17|246.09|246.17|246.14|246.17|246.09|2
1764777740000|2025-12-03 16:02:20|||||||||191
1764777750000|2025-12-03 16:02:30|246.22|246.14|246.22|246.09|246.22|246.14|246.22|246.09|39
1764777760000|2025-12-03 16:02:40|246.17|246.14|246.22|246.14|246.22|246.14|246.17|246.09|21
1764777770000|2025-12-03 16:02:50|246.17|246.09|246.17|246.09|246.22|246.14|246.17|246.09|12
1764777780000|2025-12-03 16:03:00|246.22|246.04|246.12|246.04|246.22|246.04|246.12|246.04|85
1764777800000|2025-12-03 16:03:20|||||||||1
1764777810000|2025-12-03 16:03:30|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|9
1764777830000|2025-12-03 16:03:50|245.97|245.89|246.02|245.89|246.02|245.89|245.97|245.89|1
1764777840000|2025-12-03 16:04:00|245.97||245.97||245.97||245.97||1
1764777850000|2025-12-03 16:04:10|246.02||246.02||246.02||246.02||5
1764777860000|2025-12-03 16:04:20|245.97|245.94|245.97|245.89|246.02|245.94|245.97|245.89|8
1764777870000|2025-12-03 16:04:30|245.92|245.84|245.97|245.84|245.97|245.84|245.92|245.84|3
1764777880000|2025-12-03 16:04:40|245.92|245.89|245.92|245.84|245.97|245.89|245.92|245.84|9
1764777890000|2025-12-03 16:04:50|245.97||245.92||245.97||245.92||0
1764777900000|2025-12-03 16:05:00|245.97|245.79|245.97|245.84|245.97|245.89|245.97|245.79|9
1764777910000|2025-12-03 16:05:10|245.92|245.89|245.92|245.84|245.92|245.89|245.92|245.84|1
1764777920000|2025-12-03 16:05:20|245.97|245.79|245.87|245.79|245.97|245.79|245.87|245.79|52
1764777930000|2025-12-03 16:05:30|245.92|245.84|245.92|245.84|245.92|245.84|245.87|245.79|10
1764777940000|2025-12-03 16:05:40|245.97|245.79|245.97|245.89|245.97|245.89|245.97|245.79|7
1764777950000|2025-12-03 16:05:50|245.92|245.84|245.87|245.79|245.92|245.89|245.87|245.79|18
1764777960000|2025-12-03 16:06:00|245.82|245.74|245.82|245.74|245.87|245.74|245.82|245.74|121
1764777970000|2025-12-03 16:06:10|245.77|245.69|245.82|245.69|245.82|245.69|245.77|245.69|18
1764777980000|2025-12-03 16:06:20|245.77|245.64|245.72|245.64|245.82|245.69|245.72|245.64|23
1764777990000|2025-12-03 16:06:30|245.77|245.69|245.72|245.64|245.77|245.69|245.72|245.64|23
1764778010000|2025-12-03 16:06:50|||||||||6
1764778020000|2025-12-03 16:07:00|||||||||443
1764778030000|2025-12-03 16:07:10|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|71
1764778040000|2025-12-03 16:07:20|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|54
1764778050000|2025-12-03 16:07:30|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|2
1764778070000|2025-12-03 16:07:50|||||||||1
1764778080000|2025-12-03 16:08:00|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|17
1764778090000|2025-12-03 16:08:10|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.69|2
1764778110000|2025-12-03 16:08:30||245.69||245.74||245.74||245.69|4
1764778120000|2025-12-03 16:08:40|245.77|245.69|245.72|245.64|245.77|245.69|245.72|245.64|8
1764778130000|2025-12-03 16:08:50|245.67|245.59|245.72|245.64|245.72|245.64|245.67|245.59|56
1764778140000|2025-12-03 16:09:00|245.67|245.59|245.72|245.64|245.72|245.64|245.67|245.59|18
1764778150000|2025-12-03 16:09:10|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|5
1764778160000|2025-12-03 16:09:20|||||||||5
1764778170000|2025-12-03 16:09:30|245.72|245.64|245.72|245.64|245.72|245.64|245.67|245.64|11
1764778180000|2025-12-03 16:09:40|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|173
1764778190000|2025-12-03 16:09:50|||||||||30
1764778200000|2025-12-03 16:10:00|245.72|245.64|245.67|245.59|245.72|245.64|245.67|245.59|21
1764778210000|2025-12-03 16:10:10|245.62|245.54|245.62|245.54|245.62|245.54|245.57|245.49|273
1764778220000|2025-12-03 16:10:20|245.57|245.49|245.57|245.49|245.57|245.54|245.57|245.49|21
1764778230000|2025-12-03 16:10:30|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|157
1764778240000|2025-12-03 16:10:40|||||||||176
1764778250000|2025-12-03 16:10:50|||||||||314
1764778260000|2025-12-03 16:11:00|245.57|245.49|245.62|245.54|245.62|245.54|245.57|245.49|248
1764778280000|2025-12-03 16:11:20|245.57|245.49|245.62|245.54|245.62|245.54|245.57|245.49|492
1764778290000|2025-12-03 16:11:30|||||||||14
1764778320000|2025-12-03 16:12:00|245.57|245.49|245.52|245.44|245.62|245.54|245.52|245.44|231
1764778330000|2025-12-03 16:12:10|||||||||61
1764778340000|2025-12-03 16:12:20|245.47|245.39|245.52|245.39|245.52|245.44|245.47|245.39|8
1764778350000|2025-12-03 16:12:30||245.44||245.44||245.44||245.44|15
1764778370000|2025-12-03 16:12:50|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.44|1198
1764778380000|2025-12-03 16:13:00|245.52|245.44|245.47|245.39|245.52|245.49|245.47|245.39|55
1764778390000|2025-12-03 16:13:10|245.52|245.44|245.57|245.49|245.57|245.49|245.47|245.44|13
1764778400000|2025-12-03 16:13:20|245.62|245.54|245.62|245.54|245.62|245.54|245.57|245.49|26
1764778410000|2025-12-03 16:13:30|||||||||1
1764778420000|2025-12-03 16:13:40|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|372
1764778430000|2025-12-03 16:13:50|245.57|245.49|245.52|245.44|245.57|245.49|245.52|245.44|39
1764778440000|2025-12-03 16:14:00|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|8
1764778450000|2025-12-03 16:14:10|||||||||38
1764778460000|2025-12-03 16:14:20|245.52|245.44|245.42|245.34|245.52|245.44|245.42|245.34|121
1764778470000|2025-12-03 16:14:30|245.47|245.39|245.37|245.29|245.47|245.39|245.37|245.29|239
1764778480000|2025-12-03 16:14:40|||||||||18
1764778490000|2025-12-03 16:14:50|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|27
1764778500000|2025-12-03 16:15:00|245.37|245.29|245.37|245.29|245.37|245.29|245.32|245.24|19
1764778510000|2025-12-03 16:15:10|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|44
1764778520000|2025-12-03 16:15:20|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|21
1764778530000|2025-12-03 16:15:30|||||||||119
1764778540000|2025-12-03 16:15:40|245.42|245.34|245.37|245.29|245.42|245.34|245.37|245.29|21
1764778550000|2025-12-03 16:15:50|||||||||150
1764778560000|2025-12-03 16:16:00|||||||||1
1764778570000|2025-12-03 16:16:10|||||||||5
1764778580000|2025-12-03 16:16:20|||||||||312
1764778590000|2025-12-03 16:16:30|||||||||36
1764778600000|2025-12-03 16:16:40|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|325
1764778620000|2025-12-03 16:17:00|||||||||101
1764778630000|2025-12-03 16:17:10|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|450
1764778640000|2025-12-03 16:17:20|245.42|245.34|245.42|245.34|245.47|245.34|245.42|245.34|24
1764778650000|2025-12-03 16:17:30|245.37|245.29|245.42|245.29|245.42|245.29|245.37|245.29|35
1764778660000|2025-12-03 16:17:40|245.37|245.24|245.32|245.24|245.37|245.24|245.32|245.24|7
1764778670000|2025-12-03 16:17:50|245.37|245.29|245.32|245.24|245.37|245.29|245.32|245.24|103
1764778680000|2025-12-03 16:18:00|245.37|245.29|245.37|245.24|245.37|245.29|245.32|245.24|72
1764778690000|2025-12-03 16:18:10|245.32||245.32||245.37||245.32||26
1764778700000|2025-12-03 16:18:20|245.37|245.29|245.32|245.24|245.37|245.29|245.32|245.24|105
1764778710000|2025-12-03 16:18:30|||||||||54
1764778720000|2025-12-03 16:18:40|245.27|245.19|245.32|245.24|245.32|245.24|245.27|245.19|109
1764778730000|2025-12-03 16:18:50|||||||||930
1764778740000|2025-12-03 16:19:00|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|630
1764778750000|2025-12-03 16:19:10|245.32|245.24|245.22|245.14|245.32|245.24|245.22|245.09|676
1764778760000|2025-12-03 16:19:20|||||||||21
1764778770000|2025-12-03 16:19:30|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|62
1764778790000|2025-12-03 16:19:50|||||||||255
1764778800000|2025-12-03 16:20:00|245.22|245.14|245.27|245.19|245.27|245.19|245.22|245.14|42
1764778810000|2025-12-03 16:20:10|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|229
1764778830000|2025-12-03 16:20:30|||||||||38
1764778840000|2025-12-03 16:20:40|245.37|245.29|245.32|245.24|245.37|245.29|245.27|245.19|330
1764778850000|2025-12-03 16:20:50|245.27|245.19|245.27|245.14|245.27|245.19|245.27|245.14|48
1764778860000|2025-12-03 16:21:00|245.22|245.19|245.32|245.24|245.32|245.24|245.22|245.19|485
1764778870000|2025-12-03 16:21:10|||||||||3
1764778880000|2025-12-03 16:21:20|||||||||14
1764778890000|2025-12-03 16:21:30|||||||||90
1764778900000|2025-12-03 16:21:40|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|28
1764778910000|2025-12-03 16:21:50|||||||||21
1764778920000|2025-12-03 16:22:00|||||||||15
1764778930000|2025-12-03 16:22:10|||||||||24
1764778940000|2025-12-03 16:22:20|245.22|245.14|245.22|245.14|245.22|245.14|245.17|245.09|65
1764778950000|2025-12-03 16:22:30|245.17|245.09|245.17|245.09|245.22|245.14|245.17|245.09|190
1764778960000|2025-12-03 16:22:40|||||||||26
1764778970000|2025-12-03 16:22:50|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|39
1764778980000|2025-12-03 16:23:00|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|72
1764778990000|2025-12-03 16:23:10|||||||||42
1764779000000|2025-12-03 16:23:20|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.19|9
1764779010000|2025-12-03 16:23:30|||||||||181
1764779030000|2025-12-03 16:23:50|||||||||207
1764779040000|2025-12-03 16:24:00|||||||||109
1764779050000|2025-12-03 16:24:10|||||||||221
1764779060000|2025-12-03 16:24:20|245.42|245.34|245.47|245.34|245.47|245.39|245.42|245.34|201
1764779070000|2025-12-03 16:24:30||245.39||245.39||245.39||245.34|25
1764779080000|2025-12-03 16:24:40|||||||||20
1764779090000|2025-12-03 16:24:50|||||||||2
1764779100000|2025-12-03 16:25:00|245.42|245.34|245.27|245.19|245.42|245.34|245.27|245.19|943
1764779110000|2025-12-03 16:25:10|245.32||245.27||245.32||245.27||74
1764779140000|2025-12-03 16:25:40|245.32|245.24|245.27|245.19|245.32|245.24|245.27|245.19|79
1764779150000|2025-12-03 16:25:50|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|43
1764779160000|2025-12-03 16:26:00|245.27|245.19|245.32|245.24|245.32|245.24|245.27|245.19|37
1764779170000|2025-12-03 16:26:10|||||||||174
1764779180000|2025-12-03 16:26:20|||||||||5
1764779190000|2025-12-03 16:26:30|||||||||2
1764779200000|2025-12-03 16:26:40|245.27|245.19|245.32|245.19|245.32|245.19|245.27|245.19|77
1764779210000|2025-12-03 16:26:50|245.27|245.24|245.32|245.24|245.32|245.24|245.27|245.19|7
1764779220000|2025-12-03 16:27:00|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.24|6
1764779230000|2025-12-03 16:27:10|245.42|245.34|245.37|245.29|245.42|245.34|245.37|245.29|5
1764779240000|2025-12-03 16:27:20|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|45
1764779260000|2025-12-03 16:27:40|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|4
1764779270000|2025-12-03 16:27:50|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|44
1764779280000|2025-12-03 16:28:00|245.27|245.19|245.22|245.14|245.27|245.19|245.22|245.14|121
1764779290000|2025-12-03 16:28:10|245.27|245.19|245.22|245.14|245.27|245.19|245.22|245.14|193
1764779300000|2025-12-03 16:28:20|||||||||5003
1764779310000|2025-12-03 16:28:30|||||||||7
1764779320000|2025-12-03 16:28:40|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|100
1764779330000|2025-12-03 16:28:50|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|61
1764779340000|2025-12-03 16:29:00|||||||||2
1764779350000|2025-12-03 16:29:10|||||||||2
1764779360000|2025-12-03 16:29:20|245.17|245.09|245.22|245.14|245.22|245.14|245.17|245.09|127
1764779370000|2025-12-03 16:29:30|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|27
1764779380000|2025-12-03 16:29:40|||||||||24
1764779390000|2025-12-03 16:29:50|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|84
1764779400000|2025-12-03 16:30:00|||||||||53
1764779410000|2025-12-03 16:30:10|||||||||276
1764779420000|2025-12-03 16:30:20|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|13
1764779430000|2025-12-03 16:30:30|245.22|245.14|245.17|245.09|245.22|245.14|245.17|245.09|122
1764779440000|2025-12-03 16:30:40|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|6
1764779450000|2025-12-03 16:30:50|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|46
1764779460000|2025-12-03 16:31:00|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|365
1764779470000|2025-12-03 16:31:10|245.27|245.19|245.32|245.24|245.32|245.24|245.27|245.19|465
1764779480000|2025-12-03 16:31:20|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.24|55
1764779490000|2025-12-03 16:31:30|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|94
1764779500000|2025-12-03 16:31:40|245.37|245.29|245.42|245.34|245.42|245.34|245.37|245.29|109
1764779510000|2025-12-03 16:31:50|245.37|245.29|245.42|245.34|245.42|245.34|245.37|245.29|87
1764779520000|2025-12-03 16:32:00|||||||||57
1764779530000|2025-12-03 16:32:10|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|143
1764779540000|2025-12-03 16:32:20|||||||||224
1764779550000|2025-12-03 16:32:30|||||||||59
1764779560000|2025-12-03 16:32:40|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|354
1764779570000|2025-12-03 16:32:50|245.47|245.39|245.42|245.34|245.47|245.39|245.42|245.34|80
1764779580000|2025-12-03 16:33:00|245.37|245.29|245.37|245.29|245.42|245.34|245.37|245.29|216
1764779590000|2025-12-03 16:33:10|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|17
1764779600000|2025-12-03 16:33:20|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|78
1764779610000|2025-12-03 16:33:30|245.42|245.34|245.47|245.39|245.47|245.39|245.42|245.34|109
1764779620000|2025-12-03 16:33:40|||||||||88
1764779630000|2025-12-03 16:33:50|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|492
1764779640000|2025-12-03 16:34:00|245.37|245.29|245.47|245.39|245.47|245.39|245.37|245.29|87
1764779650000|2025-12-03 16:34:10|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|226
1764779660000|2025-12-03 16:34:20|245.47|245.39|245.47|245.39|245.47|245.39|245.42|245.34|41
1764779670000|2025-12-03 16:34:30|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|198
1764779680000|2025-12-03 16:34:40|245.47||245.42||245.47||245.42||95
1764779690000|2025-12-03 16:34:50|245.37|245.29|245.42|245.29|245.42|245.29|245.37|245.29|930
1764779700000|2025-12-03 16:35:00||245.34||245.34||245.34||245.34|12
1764779710000|2025-12-03 16:35:10|245.37|245.29|245.32|245.24|245.42|245.34|245.32|245.24|51
1764779720000|2025-12-03 16:35:20|245.37||245.37||245.37||245.37||10
1764779730000|2025-12-03 16:35:30|245.32|245.29|245.37|245.29|245.37|245.29|245.32|245.29|25
1764779740000|2025-12-03 16:35:40|||||||||3
1764779750000|2025-12-03 16:35:50|||||||||1052
1764779760000|2025-12-03 16:36:00|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|6
1764779770000|2025-12-03 16:36:10|||||||||14
1764779780000|2025-12-03 16:36:20|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.34|67
1764779790000|2025-12-03 16:36:30|245.52|245.44|245.52|245.44|245.52|245.44|245.47|245.44|254
1764779800000|2025-12-03 16:36:40|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|5
1764779810000|2025-12-03 16:36:50||245.44||245.49||245.49||245.44|59
1764779820000|2025-12-03 16:37:00|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|46
1764779830000|2025-12-03 16:37:10|245.67|245.59|245.62|245.54|245.67|245.59|245.62|245.54|74
1764779840000|2025-12-03 16:37:20|245.67|245.59|245.62|245.54|245.67|245.59|245.62|245.54|38
1764779850000|2025-12-03 16:37:30|||||||||2
1764779860000|2025-12-03 16:37:40|||||||||4
1764779880000|2025-12-03 16:38:00|245.67|245.59|245.67|245.59|245.67|245.59|245.62|245.54|45
1764779890000|2025-12-03 16:38:10|245.62|245.54|245.62|245.54|245.62|245.59|245.62|245.54|28
1764779900000|2025-12-03 16:38:20|245.67|245.49|245.62|245.54|245.67|245.54|245.62|245.49|113
1764779910000|2025-12-03 16:38:30|245.57|245.49|245.57|245.49|245.62|245.54|245.57|245.49|88
1764779920000|2025-12-03 16:38:40|245.52|245.44|245.57|245.49|245.57|245.49|245.52|245.44|117
1764779930000|2025-12-03 16:38:50||245.44||245.49||245.49||245.44|2
1764779940000|2025-12-03 16:39:00|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|9
1764779950000|2025-12-03 16:39:10|245.57||245.57||245.57||245.52||12
1764779960000|2025-12-03 16:39:20|245.52||245.52||245.52||245.52||0
1764779970000|2025-12-03 16:39:30||245.39||245.39||245.39||245.39|1
1764779980000|2025-12-03 16:39:40|245.47|245.44|245.47|245.39|245.47|245.44|245.47|245.39|1
1764779990000|2025-12-03 16:39:50|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|24
1764780000000|2025-12-03 16:40:00|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|297
1764780010000|2025-12-03 16:40:10|245.42|245.34|245.37|245.29|245.42|245.34|245.37|245.29|107
1764780020000|2025-12-03 16:40:20|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.29|14
1764780030000|2025-12-03 16:40:30|245.37|245.29|245.42|245.34|245.42|245.34|245.37|245.29|4
1764780040000|2025-12-03 16:40:40|245.47|245.39|245.47|245.34|245.47|245.39|245.47|245.34|2
1764780050000|2025-12-03 16:40:50||245.39||245.34||245.39||245.34|3
1764780060000|2025-12-03 16:41:00|245.42|245.39|245.42|245.34|245.47|245.39|245.42|245.34|0
1764780070000|2025-12-03 16:41:10|245.47|245.39|245.47|245.39|245.47|245.39|245.42|245.34|8
1764780080000|2025-12-03 16:41:20|||||||||47
1764780090000|2025-12-03 16:41:30|245.42|245.34|245.42|245.34|245.47|245.34|245.42|245.34|0
1764780100000|2025-12-03 16:41:40|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|5
1764780130000|2025-12-03 16:42:10|245.52|245.44|245.47|245.39|245.52|245.44|245.47|245.39|26
1764780160000|2025-12-03 16:42:40|245.52|245.44|245.52|245.39|245.52|245.44|245.52|245.39|12
1764780170000|2025-12-03 16:42:50|245.47||245.47||245.47||245.47||0
1764780220000|2025-12-03 16:43:40||245.34||245.34||245.34||245.34|0
1764780230000|2025-12-03 16:43:50|245.52|245.39|245.52|245.44|245.52|245.44|245.52|245.39|13
1764780240000|2025-12-03 16:44:00|245.47|245.39|245.47|245.39|245.52|245.39|245.47|245.39|5
1764780250000|2025-12-03 16:44:10|||||||||1
1764780270000|2025-12-03 16:44:30||245.34||245.34||245.34||245.34|142
1764780280000|2025-12-03 16:44:40||245.39||245.39||245.39||245.39|0
1764780300000|2025-12-03 16:45:00|245.52||245.47||245.52||245.47||156
1764780310000|2025-12-03 16:45:10||245.34||245.39||245.39||245.34|117
1764780350000|2025-12-03 16:45:50|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|6
1764780360000|2025-12-03 16:46:00|245.47||245.47||245.47||245.47||0
1764780370000|2025-12-03 16:46:10||245.39||245.39||245.39||245.39|0
1764780380000|2025-12-03 16:46:20|245.42|245.34|245.37|245.29|245.42|245.34|245.37|245.29|53
1764780390000|2025-12-03 16:46:30|245.42||245.42||245.42||245.37||0
1764780400000|2025-12-03 16:46:40||245.34||245.34||245.34||245.34|0
1764780410000|2025-12-03 16:46:50|245.37|245.29|245.42|245.29|245.42|245.34|245.37|245.29|13
1764780420000|2025-12-03 16:47:00||245.34||245.34||245.34||245.34|2
1764780440000|2025-12-03 16:47:20|||||||||1
1764780450000|2025-12-03 16:47:30|245.47|245.39|245.42|245.34|245.47|245.39|245.42|245.34|6
1764780520000|2025-12-03 16:48:40|245.37|245.29|245.42|245.34|245.42|245.34|245.37|245.29|2
1764780540000|2025-12-03 16:49:00||245.29||245.29||245.29||245.29|2
1764780550000|2025-12-03 16:49:10||245.34||245.34||245.34||245.29|1
1764780560000|2025-12-03 16:49:20|245.37|245.29|245.42|245.34|245.42|245.34|245.37|245.29|23
1764780580000|2025-12-03 16:49:40|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|6
1764780590000|2025-12-03 16:49:50||245.34||245.39||245.39||245.34|4
1764780600000|2025-12-03 16:50:00|245.42|245.34|245.37|245.29|245.42|245.34|245.37|245.29|80
1764780620000|2025-12-03 16:50:20|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|4
1764780630000|2025-12-03 16:50:30|245.37|245.19|245.32|245.19|245.37|245.19|245.32|245.19|3
1764780640000|2025-12-03 16:50:40|245.27||245.27||245.32||245.27||0
1764780650000|2025-12-03 16:50:50||245.14||245.19||245.19||245.14|15
1764780660000|2025-12-03 16:51:00|245.22|245.14|245.27|245.19|245.27|245.19|245.22|245.14|0
1764780670000|2025-12-03 16:51:10||245.14||245.14||245.14||245.14|5
1764780680000|2025-12-03 16:51:20|245.22|245.19|245.27|245.14|245.27|245.19|245.22|245.14|0
1764780690000|2025-12-03 16:51:30|245.22|245.19|245.22|245.14|245.22|245.19|245.22|245.14|0
1764780700000|2025-12-03 16:51:40|245.27||245.27||245.27||245.22||0
1764780710000|2025-12-03 16:51:50|245.22||245.27||245.27||245.22||0
1764780720000|2025-12-03 16:52:00|245.22|245.19|245.27|245.19|245.27|245.19|245.22|245.19|0
1764780750000|2025-12-03 16:52:30|245.32||245.27||245.32||245.27||24
1764780760000|2025-12-03 16:52:40|245.32||245.27||245.32||245.27||9
1764780770000|2025-12-03 16:52:50|245.32|245.24|245.27|245.19|245.32|245.24|245.27|245.19|32
1764780780000|2025-12-03 16:53:00|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|76
1764780790000|2025-12-03 16:53:10|||||||||4
1764780800000|2025-12-03 16:53:20|||||||||2
1764780810000|2025-12-03 16:53:30||245.09||245.14||245.14||245.09|1
1764780840000|2025-12-03 16:54:00|||||||||3
1764780850000|2025-12-03 16:54:10|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|4
1764780860000|2025-12-03 16:54:20|245.22|245.14|245.22|245.09|245.22|245.14|245.22|245.09|1
1764780870000|2025-12-03 16:54:30|245.17||245.17||245.17||245.17||197
1764780890000|2025-12-03 16:54:50|||||||||402
1764780900000|2025-12-03 16:55:00|245.12|245.04|245.07|244.99|245.12|245.04|245.07|244.99|15
1764780910000|2025-12-03 16:55:10|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|25
1764780920000|2025-12-03 16:55:20|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|1
1764780930000|2025-12-03 16:55:30|245.02|244.94|245.07|244.99|245.07|244.99|245.02|244.94|2
1764780940000|2025-12-03 16:55:40|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|1
1764780950000|2025-12-03 16:55:50|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|1
1764780960000|2025-12-03 16:56:00|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|7
1764780970000|2025-12-03 16:56:10|||||||||45
1764780980000|2025-12-03 16:56:20|244.97|244.89|244.97|244.84|244.97|244.89|244.97|244.84|4
1764780990000|2025-12-03 16:56:30|244.92|244.89|244.97|244.89|244.97|244.89|244.92|244.89|21
1764781000000|2025-12-03 16:56:40|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|20
1764781010000|2025-12-03 16:56:50|244.87|244.79|244.92|244.79|244.92|244.84|244.87|244.79|2
1764781020000|2025-12-03 16:57:00|244.87|244.74|244.87|244.79|244.92|244.79|244.87|244.74|3
1764781030000|2025-12-03 16:57:10|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|9
1764781040000|2025-12-03 16:57:20|244.87|244.79|244.87|244.74|244.87|244.79|244.87|244.74|13
1764781050000|2025-12-03 16:57:30|244.82|244.79|244.87|244.79|244.87|244.79|244.82|244.74|11
1764781060000|2025-12-03 16:57:40|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|1
1764781070000|2025-12-03 16:57:50|244.77|244.69|244.82|244.74|244.82|244.74|244.77|244.69|16
1764781080000|2025-12-03 16:58:00|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|15
1764781090000|2025-12-03 16:58:10||244.74||244.79||244.79||244.74|27
1764781100000|2025-12-03 16:58:20|||||||||1
1764781120000|2025-12-03 16:58:40|244.92|244.84|244.92|244.79|244.92|244.84|244.87|244.79|34
1764781130000|2025-12-03 16:58:50|244.87|244.84|244.92|244.79|244.92|244.84|244.87|244.79|7
1764781140000|2025-12-03 16:59:00||244.84||244.79||244.84||244.79|4
1764781150000|2025-12-03 16:59:10|244.87|244.84|244.92|244.84|244.92|244.84|244.87|244.79|1
1764781160000|2025-12-03 16:59:20|244.97||244.92||244.97||244.92||20
1764781170000|2025-12-03 16:59:30||244.79||244.79||244.79||244.79|3
1764781180000|2025-12-03 16:59:40|244.87||244.87||244.92||244.87||0
1764781190000|2025-12-03 16:59:50|244.92||244.87||244.92||244.87||0
1764781200000|2025-12-03 17:00:00|244.92|244.84|244.87|244.79|244.92|244.84|244.87|244.79|0
1764781210000|2025-12-03 17:00:10|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|1
1764781220000|2025-12-03 17:00:20|244.87|244.79|244.82|244.74|244.87|244.79|244.82|244.74|0
1764781230000|2025-12-03 17:00:30|244.87|244.79|244.87|244.79|244.92|244.79|244.82|244.79|11
1764781240000|2025-12-03 17:00:40|244.92||244.87||244.92||244.87||1
1764781250000|2025-12-03 17:00:50||244.74||244.74||244.74||244.74|1
1764781260000|2025-12-03 17:01:00|244.82|244.79|244.87|244.79|244.87|244.79|244.82|244.74|1
1764781270000|2025-12-03 17:01:10|244.92||244.87||244.92||244.87||0
1764781280000|2025-12-03 17:01:20|244.92||244.87||244.92||244.87||0
1764781300000|2025-12-03 17:01:40|244.82|244.74|244.82|244.74|244.82|244.74|244.82|244.74|0
1764781310000|2025-12-03 17:01:50|244.87|244.79|244.87|244.74|244.87|244.79|244.87|244.74|5
1764781320000|2025-12-03 17:02:00||244.79||244.74||244.79||244.74|3
1764781330000|2025-12-03 17:02:10||244.79||244.79||244.79||244.79|1
1764781340000|2025-12-03 17:02:20||244.74||244.74||244.74||244.74|0
1764781350000|2025-12-03 17:02:30|244.82|244.79|244.87|244.79|244.87|244.79|244.82|244.79|1
1764781370000|2025-12-03 17:02:50|244.82|244.74|244.82|244.74|244.82|244.79|244.82|244.74|100
1764781390000|2025-12-03 17:03:10|244.77|244.69|244.77|244.69|244.77|244.69|244.77|244.69|23
1764781400000|2025-12-03 17:03:20|244.82|244.74|244.82|244.69|244.82|244.74|244.82|244.69|1
1764781410000|2025-12-03 17:03:30||244.74||244.74||244.74||244.74|0
1764781420000|2025-12-03 17:03:40|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|0
1764781430000|2025-12-03 17:03:50||244.74||244.79||244.79||244.74|3
1764781440000|2025-12-03 17:04:00|244.92||244.92||244.92||244.87||21
1764781450000|2025-12-03 17:04:10|244.87||244.92||244.92||244.87||0
1764781460000|2025-12-03 17:04:20|244.87|244.84|244.92|244.84|244.92|244.84|244.87|244.84|0
1764781500000|2025-12-03 17:05:00|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.84|5
1764781520000|2025-12-03 17:05:20|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|10
1764781540000|2025-12-03 17:05:40|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|21
1764781560000|2025-12-03 17:06:00|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|51
1764781600000|2025-12-03 17:06:40|||||||||1
1764781610000|2025-12-03 17:06:50|244.87|244.79|244.87|244.74|244.87|244.79|244.87|244.74|0
1764781620000|2025-12-03 17:07:00|244.82|244.79|244.82|244.74|244.87|244.79|244.82|244.74|6
1764781630000|2025-12-03 17:07:10|244.87|244.79|244.87|244.74|244.87|244.79|244.82|244.74|0
1764781640000|2025-12-03 17:07:20|244.82|244.79|244.82|244.74|244.87|244.79|244.82|244.74|0
1764781650000|2025-12-03 17:07:30|244.87|244.79|244.87|244.74|244.87|244.79|244.87|244.74|2
1764781660000|2025-12-03 17:07:40|244.82||244.82||244.87||244.82||0
1764781670000|2025-12-03 17:07:50|244.87|244.79|244.87|244.79|244.87|244.79|244.82|244.79|0
1764781680000|2025-12-03 17:08:00|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|13
1764781710000|2025-12-03 17:08:30|244.97||244.92||244.97||244.92||1
1764781720000|2025-12-03 17:08:40|||||||||1
1764781730000|2025-12-03 17:08:50|244.87|244.79|244.92|244.84|244.92|244.84|244.87|244.79|0
1764781740000|2025-12-03 17:09:00||244.79||244.84||244.84||244.79|1
1764781760000|2025-12-03 17:09:20|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|0
1764781770000|2025-12-03 17:09:30|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.79|4
1764781790000|2025-12-03 17:09:50||244.79||244.84||244.84||244.79|1
1764781800000|2025-12-03 17:10:00||244.79||244.84||244.84||244.79|0
1764781830000|2025-12-03 17:10:30|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|10
1764781840000|2025-12-03 17:10:40|244.92|244.84|244.97|244.89|244.97|244.89|244.92|244.84|3
1764781850000|2025-12-03 17:10:50|||||||||1
1764781870000|2025-12-03 17:11:10|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|17
1764781880000|2025-12-03 17:11:20|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|2
1764781890000|2025-12-03 17:11:30|244.92|244.84|244.97|244.84|244.97|244.84|244.92|244.84|1
1764781900000|2025-12-03 17:11:40||244.89||244.89||244.89||244.89|0
1764781910000|2025-12-03 17:11:50|245.02|244.94|244.97|244.89|245.02|244.94|244.97|244.89|9
1764781920000|2025-12-03 17:12:00|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.89|91
1764781930000|2025-12-03 17:12:10|||||||||1
1764781940000|2025-12-03 17:12:20|245.07||245.02||245.07||245.02||1
1764781950000|2025-12-03 17:12:30|245.07|244.99|245.07|244.99|245.07|244.99|245.02|244.94|0
1764781990000|2025-12-03 17:13:10|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|0
1764782040000|2025-12-03 17:14:00||244.99||244.99||244.99||244.99|3
1764782050000|2025-12-03 17:14:10|245.07||245.07||245.07||245.07||0
1764782060000|2025-12-03 17:14:20|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|11
1764782070000|2025-12-03 17:14:30||244.99||245.04||245.04||244.99|1
1764782080000|2025-12-03 17:14:40|||||||||1
1764782150000|2025-12-03 17:15:50|245.07|244.99|245.12|245.04|245.12|245.04|245.07|244.99|7
1764782180000|2025-12-03 17:16:20|245.17|245.09|245.12|245.04|245.17|245.09|245.12|245.04|1
1764782190000|2025-12-03 17:16:30|245.17||245.17||245.17||245.17||0
1764782200000|2025-12-03 17:16:40|245.12|245.09|245.12|245.04|245.17|245.09|245.12|244.99|11
1764782260000|2025-12-03 17:17:40|245.17||245.17||245.17||245.12||13
1764782270000|2025-12-03 17:17:50||245.09||245.04||245.09||245.04|0
1764782280000|2025-12-03 17:18:00|245.12||245.12||245.12||245.12||0
1764782310000|2025-12-03 17:18:30|245.17||245.12||245.17||245.12||0
1764782320000|2025-12-03 17:18:40|245.17||245.17||245.17||245.17||0
1764782330000|2025-12-03 17:18:50|245.12|245.09|245.17|245.04|245.17|245.09|245.12|245.04|20
1764782340000|2025-12-03 17:19:00||245.09||245.09||245.09||245.04|1
1764782360000|2025-12-03 17:19:20|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|0
1764782400000|2025-12-03 17:20:00|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|6
1764782410000|2025-12-03 17:20:10|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|5
1764782430000|2025-12-03 17:20:30|||||||||2
1764782450000|2025-12-03 17:20:50|||||||||1
1764782470000|2025-12-03 17:21:10|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|10
1764782480000|2025-12-03 17:21:20|245.32|245.24|245.37|245.29|245.37|245.29|245.32|245.24|74
1764782490000|2025-12-03 17:21:30|||||||||1
1764782500000|2025-12-03 17:21:40|245.42||245.37||245.42||245.37||2
1764782520000|2025-12-03 17:22:00|||||||||1
1764782530000|2025-12-03 17:22:10|||||||||1
1764782540000|2025-12-03 17:22:20||245.24||245.29||245.29||245.24|0
1764782550000|2025-12-03 17:22:30||245.24||245.29||245.29||245.24|2
1764782560000|2025-12-03 17:22:40||245.24||245.29||245.29||245.24|0
1764782630000|2025-12-03 17:23:50|||||||||20
1764782640000|2025-12-03 17:24:00||245.24||245.29||245.29||245.24|3
1764782650000|2025-12-03 17:24:10||245.24||245.24||245.24||245.24|4
1764782660000|2025-12-03 17:24:20|245.32||245.32||245.32||245.32||0
1764782690000|2025-12-03 17:24:50|245.37|245.29|245.37|245.24|245.37|245.29|245.37|245.24|6
1764782700000|2025-12-03 17:25:00|245.32|245.29|245.32|245.24|245.32|245.29|245.32|245.24|8
1764782750000|2025-12-03 17:25:50|||||||||4
1764782770000|2025-12-03 17:26:10||245.19||245.24||245.24||245.19|18
1764782780000|2025-12-03 17:26:20||245.19||245.19||245.19||245.19|6
1764782790000|2025-12-03 17:26:30||245.24||245.24||245.24||245.19|6
1764782800000|2025-12-03 17:26:40|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|3
1764782810000|2025-12-03 17:26:50|||||||||1
1764782820000|2025-12-03 17:27:00||245.14||245.19||245.19||245.14|11
1764782870000|2025-12-03 17:27:50|245.32||245.32||245.32||245.32||7
1764782880000|2025-12-03 17:28:00||245.24||245.24||245.24||245.19|37
1764782910000|2025-12-03 17:28:30|||||||||1
1764782920000|2025-12-03 17:28:40|||||||||1
1764782940000|2025-12-03 17:29:00|||||||||1
1764782950000|2025-12-03 17:29:10|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|9
1764782960000|2025-12-03 17:29:20|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.19|3
1764782970000|2025-12-03 17:29:30||245.19||245.19||245.19||245.19|0
1764782980000|2025-12-03 17:29:40||245.24||245.24||245.24||245.19|1
1764783000000|2025-12-03 17:30:00|245.37|245.29|245.37|245.24|245.37|245.29|245.37|245.24|10
1764783010000|2025-12-03 17:30:10||245.29||245.29||245.29||245.29|0
1764783030000|2025-12-03 17:30:30||245.24||245.24||245.24||245.24|10
1764783040000|2025-12-03 17:30:40|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|102
1764783050000|2025-12-03 17:30:50|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|198
1764783080000|2025-12-03 17:31:20|||||||||9
1764783090000|2025-12-03 17:31:30|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.29|0
1764783100000|2025-12-03 17:31:40||245.29||245.29||245.34||245.29|1
1764783120000|2025-12-03 17:32:00|245.37||245.37||245.42||245.37||0
1764783140000|2025-12-03 17:32:20|245.42|245.34|245.42|245.29|245.42|245.34|245.42|245.29|1
1764783150000|2025-12-03 17:32:30||245.34||245.34||245.34||245.29|0
1764783160000|2025-12-03 17:32:40||245.29||245.34||245.34||245.29|0
1764783180000|2025-12-03 17:33:00||245.29||245.34||245.34||245.29|0
1764783190000|2025-12-03 17:33:10||245.29||245.34||245.34||245.29|0
1764783240000|2025-12-03 17:34:00|||||||||3
1764783260000|2025-12-03 17:34:20|||||||||1
1764783270000|2025-12-03 17:34:30|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|0
1764783300000|2025-12-03 17:35:00|||||||||27
1764783310000|2025-12-03 17:35:10|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.24|5
1764783320000|2025-12-03 17:35:20|245.37|245.29|245.32|245.24|245.37|245.29|245.32|245.24|2
1764783330000|2025-12-03 17:35:30|||||||||1
1764783340000|2025-12-03 17:35:40|245.37||245.37||245.37||245.37||1
1764783360000|2025-12-03 17:36:00|245.42|245.29|245.42|245.29|245.42|245.29|245.42|245.29|0
1764783370000|2025-12-03 17:36:10|245.37||245.37||245.42||245.37||0
1764783430000|2025-12-03 17:37:10|245.32|245.24|245.37|245.29|245.37|245.29|245.32|245.24|13
1764783460000|2025-12-03 17:37:40|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|9
1764783500000|2025-12-03 17:38:20|||||||||1
1764783510000|2025-12-03 17:38:30|245.37|245.29|245.37|245.29|245.37|245.34|245.37|245.29|18
1764783520000|2025-12-03 17:38:40|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.29|0
1764783530000|2025-12-03 17:38:50||245.29||245.34||245.34||245.29|0
1764783540000|2025-12-03 17:39:00||245.29||245.34||245.34||245.29|0
1764783550000|2025-12-03 17:39:10||245.29||245.34||245.34||245.29|0
1764783600000|2025-12-03 17:40:00||245.29||245.29||245.34||245.29|0
1764783610000|2025-12-03 17:40:10||245.34||245.29||245.34||245.29|3
1764783620000|2025-12-03 17:40:20||245.34||245.34||245.34||245.34|0
1764783630000|2025-12-03 17:40:30||245.29||245.34||245.34||245.29|0
1764783780000|2025-12-03 17:43:00|245.37|245.29|245.42|245.34|245.42|245.34|245.37|245.29|5
1764783790000|2025-12-03 17:43:10|245.37|245.29|245.37|245.29|245.37|245.34|245.37|245.29|0
1764783800000|2025-12-03 17:43:20|245.42||245.37||245.42||245.37||0
1764783810000|2025-12-03 17:43:30|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|0
1764783820000|2025-12-03 17:43:40||245.29||245.34||245.34||245.29|0
1764783830000|2025-12-03 17:43:50|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|0
1764783880000|2025-12-03 17:44:40|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|0
1764783890000|2025-12-03 17:44:50||245.29||245.34||245.34||245.29|1
1764783900000|2025-12-03 17:45:00||245.29||245.34||245.34||245.29|0
1764783930000|2025-12-03 17:45:30||245.29||245.34||245.34||245.29|0
1764783940000|2025-12-03 17:45:40||245.29||245.29||245.34||245.29|0
1764783950000|2025-12-03 17:45:50||245.34||245.29||245.34||245.29|0
1764783960000|2025-12-03 17:46:00|245.37||245.37||245.42||245.37||4
1764783970000|2025-12-03 17:46:10|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.29|1
1764783980000|2025-12-03 17:46:20||245.29||245.29||245.29||245.29|0
1764783990000|2025-12-03 17:46:30|245.37||245.37||245.37||245.37||7
1764784040000|2025-12-03 17:47:20|245.42||245.42||245.42||245.42||0
1764784050000|2025-12-03 17:47:30||245.34||245.34||245.34||245.29|0
1764784130000|2025-12-03 17:48:50|245.47||245.42||245.47||245.42||14
1764784160000|2025-12-03 17:49:20|245.47||245.47||245.47||245.47||0
1764784190000|2025-12-03 17:49:50|245.42||245.42||245.42||245.42||0
1764784210000|2025-12-03 17:50:10|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|10
1764784270000|2025-12-03 17:51:10||245.24||245.24||245.29||245.24|7
1764784280000|2025-12-03 17:51:20||245.29||245.29||245.29||245.24|1
1764784340000|2025-12-03 17:52:20|245.42||245.42||245.42||245.42||0
1764784350000|2025-12-03 17:52:30||245.34||245.29||245.34||245.29|8
1764784360000|2025-12-03 17:52:40||245.34||245.34||245.34||245.34|2
1764784410000|2025-12-03 17:53:30||245.29||245.34||245.34||245.29|5
1764784420000|2025-12-03 17:53:40|245.37|245.29|245.42|245.29|245.42|245.34|245.37|245.29|24
1764784430000|2025-12-03 17:53:50|245.37||245.37||245.37||245.37||0
1764784440000|2025-12-03 17:54:00|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|0
1764784470000|2025-12-03 17:54:30||245.29||245.29||245.29||245.29|0
1764784490000|2025-12-03 17:54:50|245.37||245.42||245.42||245.37||0
1764784500000|2025-12-03 17:55:00|245.37|245.34|245.42|245.34|245.42|245.34|245.37|245.34|9
1764784540000|2025-12-03 17:55:40|||||||||1
1764784590000|2025-12-03 17:56:30|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|26
1764784600000|2025-12-03 17:56:40|||||||||8
1764784630000|2025-12-03 17:57:10|245.52|245.44|245.52|245.39|245.52|245.44|245.52|245.39|29
1764784650000|2025-12-03 17:57:30|245.47|245.44|245.47|245.39|245.47|245.44|245.47|245.39|4
1764784670000|2025-12-03 17:57:50|245.52|245.44|245.52|245.39|245.52|245.44|245.47|245.39|20
1764784680000|2025-12-03 17:58:00|245.47||245.47||245.47||245.47||0
1764784730000|2025-12-03 17:58:50||245.34||245.34||245.39||245.34|2
1764784800000|2025-12-03 18:00:00||245.39||245.34||245.39||245.34|0
1764784820000|2025-12-03 18:00:20||245.39||245.39||245.39||245.39|0
1764784850000|2025-12-03 18:00:50||245.34||245.34||245.34||245.34|4
1764784890000|2025-12-03 18:01:30||245.39||245.39||245.39||245.39|9
1764784900000|2025-12-03 18:01:40|245.52||245.52||245.52||245.52||0
1764785050000|2025-12-03 18:04:10||245.44||245.39||245.44||245.39|1
1764785090000|2025-12-03 18:04:50|245.47||245.47||245.47||245.47||0
1764785150000|2025-12-03 18:05:50|||||||||1
1764785180000|2025-12-03 18:06:20||245.34||245.39||245.39||245.34|0
1764785210000|2025-12-03 18:06:50|||||||||1
1764785230000|2025-12-03 18:07:10|||||||||10
1764785270000|2025-12-03 18:07:50||245.34||245.34||245.34||245.34|0
1764785280000|2025-12-03 18:08:00||245.39||245.39||245.39||245.34|0
1764785330000|2025-12-03 18:08:50|||||||||4
1764785340000|2025-12-03 18:09:00|||||||||19
1764785380000|2025-12-03 18:09:40||245.34||245.39||245.39||245.34|0
1764785390000|2025-12-03 18:09:50|||||||||1
1764785400000|2025-12-03 18:10:00||245.34||245.39||245.39||245.34|0
1764785410000|2025-12-03 18:10:10||245.34||245.39||245.39||245.34|0
1764785420000|2025-12-03 18:10:20||245.34||245.39||245.39||245.34|25
1764785430000|2025-12-03 18:10:30|245.52||245.52||245.52||245.52||0
1764785490000|2025-12-03 18:11:30||245.44||245.44||245.44||245.44|0
1764785520000|2025-12-03 18:12:00|||||||||13
1764785530000|2025-12-03 18:12:10|||||||||9
1764785560000|2025-12-03 18:12:40|||||||||1
1764785570000|2025-12-03 18:12:50|||||||||2
1764785580000|2025-12-03 18:13:00||245.39||245.39||245.39||245.39|6
1764785660000|2025-12-03 18:14:20||245.44||245.44||245.44||245.44|0
1764785730000|2025-12-03 18:15:30||245.39||245.39||245.39||245.39|1
1764785760000|2025-12-03 18:16:00||245.44||245.44||245.44||245.44|0
1764785820000|2025-12-03 18:17:00|245.47|245.39|245.52|245.39|245.52|245.39|245.47|245.39|5
1764785830000|2025-12-03 18:17:10|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|103
1764785840000|2025-12-03 18:17:20|||||||||139
1764785860000|2025-12-03 18:17:40|||||||||1
1764785880000|2025-12-03 18:18:00||245.29||245.29||245.29||245.29|12
1764785940000|2025-12-03 18:19:00|245.37|245.24|245.37|245.24|245.37|245.24|245.37|245.24|2
1764786030000|2025-12-03 18:20:30|245.32||245.37||245.37||245.32||0
1764786050000|2025-12-03 18:20:50||245.29||245.29||245.29||245.29|0
1764786110000|2025-12-03 18:21:50||245.24||245.24||245.24||245.24|0
1764786210000|2025-12-03 18:23:30|245.32||245.32||245.32||245.32||0
1764786230000|2025-12-03 18:23:50||245.19||245.19||245.19||245.19|11
1764786330000|2025-12-03 18:25:30|245.37|245.24|245.37|245.24|245.37|245.24|245.37|245.24|1
1764786400000|2025-12-03 18:26:40|245.32||245.32||245.32||245.32||0
1764786420000|2025-12-03 18:27:00|245.37||245.37||245.37||245.37||0
1764786600000|2025-12-03 18:30:00|245.42|245.29|245.42|245.29|245.42|245.29|245.42|245.29|13
1764786630000|2025-12-03 18:30:30|245.47|245.34|245.42|245.34|245.47|245.34|245.42|245.34|3
1764786760000|2025-12-03 18:32:40|||||||||1
1764786800000|2025-12-03 18:33:20|245.47||245.47||245.47||245.47||1
1764786830000|2025-12-03 18:33:50|245.42||245.42||245.42||245.42||0
1764786850000|2025-12-03 18:34:10|245.47||245.47||245.47||245.47||0
1764786980000|2025-12-03 18:36:20||245.39||245.39||245.39||245.39|0
1764787030000|2025-12-03 18:37:10|||||||||31
1764787190000|2025-12-03 18:39:50|245.57|245.44|245.57|245.44|245.57|245.44|245.57|245.44|123
1764787200000|2025-12-03 18:40:00|245.52||245.52||245.52||245.52||0
1764787210000|2025-12-03 18:40:10|245.57||245.57||245.57||245.57||0
1764787290000|2025-12-03 18:41:30||245.49||245.49||245.49||245.49|0
1764787330000|2025-12-03 18:42:10|245.62||245.62||245.62||245.62||20
1764787360000|2025-12-03 18:42:40||245.54||245.54||245.54||245.54|0
1764787380000|2025-12-03 18:43:00|245.67||245.67||245.67||245.67||0
1764787410000|2025-12-03 18:43:30||245.59||245.59||245.59||245.59|0
1764787450000|2025-12-03 18:44:10|245.72||245.72||245.72||245.72||5
1764787460000|2025-12-03 18:44:20||245.64||245.64||245.64||245.64|0
1764787470000|2025-12-03 18:44:30|||||||||2
1764787480000|2025-12-03 18:44:40||245.59||245.59||245.59||245.59|0
1764787720000|2025-12-03 18:48:40||245.64||245.64||245.64||245.64|0
1764787800000|2025-12-03 18:50:00|245.77||245.77||245.77||245.77||0
1764787870000|2025-12-03 18:51:10|245.72|245.59|245.72|245.59|245.72|245.59|245.72|245.59|4
1764787950000|2025-12-03 18:52:30||245.64||245.64||245.64||245.64|0
1764787980000|2025-12-03 18:53:00|245.77||245.77||245.77||245.77||0
1764787990000|2025-12-03 18:53:10|245.72||245.72||245.72||245.72||0
1764788020000|2025-12-03 18:53:40|245.77||245.77||245.77||245.77||0
1764788050000|2025-12-03 18:54:10|245.72||245.72||245.72||245.72||0
1764788120000|2025-12-03 18:55:20|245.77||245.77||245.77||245.77||0
1764788170000|2025-12-03 18:56:10|245.72|245.59|245.72|245.59|245.72|245.59|245.67|245.59|4
1764788220000|2025-12-03 18:57:00|245.67||245.67||245.67||245.67||0
1764788240000|2025-12-03 18:57:20|245.72||245.72||245.72||245.72||0
1764788260000|2025-12-03 18:57:40|245.67||245.67||245.67||245.67||0
1764788280000|2025-12-03 18:58:00||245.54||245.54||245.54||245.54|0
1764788340000|2025-12-03 18:59:00|245.62||245.67||245.67||245.62||0
1764788440000|2025-12-03 19:00:40||245.59||245.59||245.59||245.59|0
1764788450000|2025-12-03 19:00:50|245.72||245.72||245.72||245.72||0
1764788520000|2025-12-03 19:02:00|245.77|245.64|245.77|245.64|245.77|245.64|245.77|245.64|0
1764788610000|2025-12-03 19:03:30|245.72||245.72||245.72||245.72||0
1764788660000|2025-12-03 19:04:20|||||||||3
1764788720000|2025-12-03 19:05:20||245.59||245.59||245.59||245.59|2
1764789010000|2025-12-03 19:10:10||245.64||245.64||245.64||245.64|0
1764789150000|2025-12-03 19:12:30||245.59||245.64||245.64||245.59|2
1764789250000|2025-12-03 19:14:10|245.77||245.77||245.77||245.77||1
1764789310000|2025-12-03 19:15:10||245.69||245.69||245.69||245.69|0
1764789350000|2025-12-03 19:15:50||245.64||245.64||245.64||245.64|1
1764789420000|2025-12-03 19:17:00|245.72||245.72||245.72||245.72||0
1764789450000|2025-12-03 19:17:30|245.77||245.77||245.77||245.77||0
1764789460000|2025-12-03 19:17:40|245.72||245.77||245.77||245.72||0
1764789490000|2025-12-03 19:18:10|245.72||245.72||245.72||245.72||0
1764789530000|2025-12-03 19:18:50|245.77||245.77||245.77||245.77||0
1764789690000|2025-12-03 19:21:30||245.69||245.69||245.69||245.69|0
1764789810000|2025-12-03 19:23:30|245.82||245.82||245.82||245.82||32
1764789830000|2025-12-03 19:23:50||245.74||245.74||245.74||245.74|2
1764789840000|2025-12-03 19:24:00|||||||||1
1764789980000|2025-12-03 19:26:20|245.87||245.87||245.87||245.87||3
1764790070000|2025-12-03 19:27:50|||||||||6
1764790090000|2025-12-03 19:28:10||245.79||245.79||245.79||245.79|6
1764790130000|2025-12-03 19:28:50|||||||||2
1764790150000|2025-12-03 19:29:10|245.92||245.92||245.92||245.92||1
1764790180000|2025-12-03 19:29:40|245.87||245.87||245.87||245.87||1
1764790190000|2025-12-03 19:29:50|||||||||1
1764790210000|2025-12-03 19:30:10|245.92||245.92||245.92||245.92||0
1764790240000|2025-12-03 19:30:40|245.87||245.92||245.92||245.87||0
1764790250000|2025-12-03 19:30:50|245.87||245.87||245.87||245.87||0
1764790270000|2025-12-03 19:31:10|245.82|245.74|245.82|245.74|245.87|245.74|245.82|245.74|4
1764790280000|2025-12-03 19:31:20|245.87||245.82||245.87||245.82||2
1764790300000|2025-12-03 19:31:40|245.87||245.87||245.87||245.87||0
1764790330000|2025-12-03 19:32:10||245.79||245.74||245.79||245.74|0
1764790340000|2025-12-03 19:32:20||245.79||245.79||245.79||245.79|0
1764790520000|2025-12-03 19:35:20|245.92||245.92||245.92||245.92||2
1764790830000|2025-12-03 19:40:30||245.84||245.84||245.84||245.84|0
1764790840000|2025-12-03 19:40:40|||||||||2
1764790850000|2025-12-03 19:40:50|245.97||245.97||245.97||245.97||8
1764790910000|2025-12-03 19:41:50||245.89||245.89||245.89||245.89|1
1764790920000|2025-12-03 19:42:00|||||||||2
1764790960000|2025-12-03 19:42:40|246.02||245.97||246.02||245.97||0
1764791040000|2025-12-03 19:44:00|246.02||246.02||246.02||246.02||0
1764791100000|2025-12-03 19:45:00|245.97||245.97||245.97||245.97||0
1764791110000|2025-12-03 19:45:10|246.02||246.02||246.02||246.02||20
1764791120000|2025-12-03 19:45:20|245.97|245.84|245.97|245.84|245.97|245.84|245.97|245.84|8
1764791190000|2025-12-03 19:46:30||245.89||245.89||245.89||245.89|0
1764791330000|2025-12-03 19:48:50|246.02||246.02||246.02||246.02||0
1764791480000|2025-12-03 19:51:20|245.97||245.97||245.97||245.97||0
1764791510000|2025-12-03 19:51:50|246.02||246.02||246.02||246.02||1
1764791610000|2025-12-03 19:53:30|245.97||245.97||245.97||245.97||0
1764791620000|2025-12-03 19:53:40|246.02||246.02||246.02||246.02||0
1764791650000|2025-12-03 19:54:10|245.97||245.97||245.97||245.97||0
1764791660000|2025-12-03 19:54:20|246.02||246.02||246.02||246.02||0
1764791680000|2025-12-03 19:54:40|245.97||245.97||245.97||245.97||0
1764791720000|2025-12-03 19:55:20|246.02||246.02||246.02||246.02||0
1764791850000|2025-12-03 19:57:30|245.97||245.97||245.97||245.97||0
1764791940000|2025-12-03 19:59:00||245.84||245.84||245.84||245.84|7
1764791970000|2025-12-03 19:59:30|245.92||245.92||245.92||245.92||0
1764791980000|2025-12-03 19:59:40|245.97||245.97||245.97||245.97||0
1764791990000|2025-12-03 19:59:50|245.92||245.97||245.97||245.92||0
1764792000000|2025-12-03 20:00:00||245.89||245.89||245.89||245.89|2
1764792190000|2025-12-03 20:03:10|246.02||246.02||246.02||246.02||24
1764792200000|2025-12-03 20:03:20||245.94||245.89||245.94||245.89|9
1764792230000|2025-12-03 20:03:50|||||||||1
1764792240000|2025-12-03 20:04:00|245.97||246.02||246.02||245.97||0
1764792300000|2025-12-03 20:05:00|245.97||245.97||245.97||245.97||12
1764792350000|2025-12-03 20:05:50||245.84||245.84||245.84||245.84|2
1764792360000|2025-12-03 20:06:00||245.89||245.89||245.89||245.89|0
1764792480000|2025-12-03 20:08:00|||||||||1
1764792520000|2025-12-03 20:08:40|246.02||246.02||246.02||246.02||0
1764792610000|2025-12-03 20:10:10||245.94||245.94||245.94||245.94|0
1764792720000|2025-12-03 20:12:00|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|21
1764792750000|2025-12-03 20:12:30||245.94||245.94||245.94||245.94|4
1764792860000|2025-12-03 20:14:20||245.99||245.99||245.99||245.99|1
1764793060000|2025-12-03 20:17:40||245.94||245.94||245.94||245.94|20
1764793080000|2025-12-03 20:18:00||245.99||245.94||245.99||245.94|13
1764793250000|2025-12-03 20:20:50|246.02||246.02||246.02||246.02||0
1764793380000|2025-12-03 20:23:00|||||||||1
1764793390000|2025-12-03 20:23:10||245.89||245.89||245.89||245.89|6
1764793520000|2025-12-03 20:25:20|245.97||245.97||245.97||245.97||10
1764793560000|2025-12-03 20:26:00|||||||||2
1764793600000|2025-12-03 20:26:40|245.92|245.84|245.97|245.84|245.97|245.84|245.92|245.84|1
1764793620000|2025-12-03 20:27:00|245.92|245.89|245.92|245.84|245.92|245.89|245.92|245.84|3
1764793660000|2025-12-03 20:27:40|||||||||1
1764793700000|2025-12-03 20:28:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|7
1764793710000|2025-12-03 20:28:30|||||||||1
1764793720000|2025-12-03 20:28:40|||||||||1
1764793890000|2025-12-03 20:31:30|246.02|245.94|246.02|245.89|246.02|245.94|246.02|245.89|35
1764793990000|2025-12-03 20:33:10||245.94||245.94||245.94||245.94|0
1764794000000|2025-12-03 20:33:20|||||||||2
1764794010000|2025-12-03 20:33:30|||||||||1
1764794220000|2025-12-03 20:37:00|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|4
1764794230000|2025-12-03 20:37:10|246.02||246.02||246.02||246.02||7
1764794260000|2025-12-03 20:37:40||245.94||245.94||245.94||245.94|0
1764794360000|2025-12-03 20:39:20||245.89||245.89||245.89||245.89|6
1764794450000|2025-12-03 20:40:50||245.94||245.94||245.94||245.94|0
1764794460000|2025-12-03 20:41:00|||||||||1
1764794470000|2025-12-03 20:41:10|246.07||246.07||246.07||246.07||10
1764794510000|2025-12-03 20:41:50||245.99||245.99||245.99||245.99|0
1764794530000|2025-12-03 20:42:10|||||||||2
1764794540000|2025-12-03 20:42:20|||||||||3
1764794690000|2025-12-03 20:44:50|||||||||1
1764794710000|2025-12-03 20:45:10|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|9
1764794730000|2025-12-03 20:45:30|||||||||1
1764794750000|2025-12-03 20:45:50|||||||||1
1764794770000|2025-12-03 20:46:10|||||||||1
1764794790000|2025-12-03 20:46:30|||||||||1
1764794800000|2025-12-03 20:46:40|246.17|246.09|246.17|246.04|246.17|246.09|246.17|246.04|12
1764794810000|2025-12-03 20:46:50||246.09||246.04||246.09||246.04|1
1764794830000|2025-12-03 20:47:10||246.09||246.09||246.09||246.04|1
1764794850000|2025-12-03 20:47:30||246.04||246.04||246.04||246.04|9
1764794860000|2025-12-03 20:47:40||246.09||246.09||246.09||246.09|0
1764794880000|2025-12-03 20:48:00|||||||||3
1764794900000|2025-12-03 20:48:20|||||||||1
1764794920000|2025-12-03 20:48:40|||||||||1
1764794940000|2025-12-03 20:49:00|246.12|246.04|246.17|246.04|246.17|246.04|246.12|246.04|30
1764794950000|2025-12-03 20:49:10||246.09||246.09||246.09||246.09|1
1764794960000|2025-12-03 20:49:20|||||||||2
1764794970000|2025-12-03 20:49:30|||||||||1
1764794980000|2025-12-03 20:49:40|||||||||1
1764795000000|2025-12-03 20:50:00|246.22||246.22||246.22||246.22||6
1764795010000|2025-12-03 20:50:10||246.14||246.09||246.14||246.09|0
1764795020000|2025-12-03 20:50:20||246.14||246.14||246.14||246.14|21
1764795030000|2025-12-03 20:50:30|||||||||1
1764795040000|2025-12-03 20:50:40|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|6
1764795060000|2025-12-03 20:51:00|||||||||23
1764795080000|2025-12-03 20:51:20|||||||||1
1764795090000|2025-12-03 20:51:30|||||||||1
1764795110000|2025-12-03 20:51:50|||||||||4
1764795130000|2025-12-03 20:52:10|||||||||1
1764795140000|2025-12-03 20:52:20|||||||||1
1764795150000|2025-12-03 20:52:30|||||||||3
1764795160000|2025-12-03 20:52:40|246.22||246.22||246.22||246.22||5
1764795170000|2025-12-03 20:52:50||246.14||246.14||246.14||246.14|1
1764795200000|2025-12-03 20:53:20|||||||||3
1764795220000|2025-12-03 20:53:40|||||||||1
1764795230000|2025-12-03 20:53:50|||||||||2
1764795240000|2025-12-03 20:54:00|||||||||1
1764795250000|2025-12-03 20:54:10|||||||||2
1764795260000|2025-12-03 20:54:20|||||||||6
1764795270000|2025-12-03 20:54:30|||||||||1
1764795280000|2025-12-03 20:54:40||246.09||246.09||246.09||246.09|28
1764795290000|2025-12-03 20:54:50||246.14||246.14||246.14||246.14|0
1764795300000|2025-12-03 20:55:00||246.09||246.14||246.14||246.09|0
1764795310000|2025-12-03 20:55:10|246.27||246.22||246.27||246.22||5
1764795320000|2025-12-03 20:55:20|246.27|246.09|246.22|246.09|246.27|246.09|246.22|246.09|0
1764795330000|2025-12-03 20:55:30||246.14||246.14||246.14||246.14|1
1764795340000|2025-12-03 20:55:40|246.27||246.27||246.27||246.27||0
1764795360000|2025-12-03 20:56:00|246.22||246.22||246.22||246.22||0
1764795380000|2025-12-03 20:56:20|||||||||1
1764795390000|2025-12-03 20:56:30|246.27||246.27||246.27||246.27||15
1764795400000|2025-12-03 20:56:40|246.22||246.27||246.27||246.22||11
1764795410000|2025-12-03 20:56:50|246.22||246.22||246.22||246.22||0
1764795450000|2025-12-03 20:57:30|246.27||246.22||246.27||246.22||0
1764795460000|2025-12-03 20:57:40|||||||||1
1764795480000|2025-12-03 20:58:00||246.09||246.09||246.09||246.09|40
1764795490000|2025-12-03 20:58:10|||||||||1
1764795500000|2025-12-03 20:58:20|||||||||1
1764795510000|2025-12-03 20:58:30|||||||||1
1764795520000|2025-12-03 20:58:40|||||||||1
1764795530000|2025-12-03 20:58:50|246.27|246.14|246.27|246.14|246.27|246.14|246.27|246.14|11
1764795540000|2025-12-03 20:59:00|||||||||7
1764795570000|2025-12-03 20:59:30||246.19||246.19||246.19||246.19|28
1764795580000|2025-12-03 20:59:40|||||||||8
1764795590000|2025-12-03 20:59:50|||||||||1
1764831710000|2025-12-04 07:01:50|246.62|246.49|246.62|246.49|246.62|246.49|246.62|246.49|0
1764831730000|2025-12-04 07:02:10||246.54||246.54||246.54||246.54|1
1764831740000|2025-12-04 07:02:20||246.49||246.49||246.49||246.49|0
1764831750000|2025-12-04 07:02:30|246.57||246.57||246.57||246.57||0
1764831770000|2025-12-04 07:02:50||246.44||246.49||246.49||246.44|0
1764831780000|2025-12-04 07:03:00|246.62|246.54|246.67|246.54|246.67|246.54|246.62|246.54|65
1764831790000|2025-12-04 07:03:10||246.59||246.54||246.59||246.54|2
1764831820000|2025-12-04 07:03:40||246.59||246.59||246.59||246.59|0
1764831850000|2025-12-04 07:04:10||246.54||246.59||246.59||246.54|0
1764831860000|2025-12-04 07:04:20||246.54||246.59||246.59||246.54|0
1764831920000|2025-12-04 07:05:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|3
1764831930000|2025-12-04 07:05:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|3
1764831940000|2025-12-04 07:05:40|246.82|246.74|246.87|246.74|246.87|246.74|246.82|246.74|17
1764831970000|2025-12-04 07:06:10||246.79||246.79||246.79||246.79|0
1764831980000|2025-12-04 07:06:20|||||||||1
1764832020000|2025-12-04 07:07:00|246.92|246.74|246.92|246.79|246.92|246.79|246.92|246.74|2
1764832030000|2025-12-04 07:07:10||246.84||246.84||246.84||246.84|1
1764832050000|2025-12-04 07:07:30||246.79||246.79||246.79||246.79|0
1764832070000|2025-12-04 07:07:50|246.87|246.74|246.87|246.74|246.87|246.74|246.87|246.74|0
1764832080000|2025-12-04 07:08:00|246.82|246.79|246.82|246.74|246.82|246.79|246.82|246.74|1
1764832090000|2025-12-04 07:08:10|246.87||246.87||246.87||246.87||6
1764832100000|2025-12-04 07:08:20|246.92|246.79|246.87|246.74|246.92|246.79|246.87|246.74|0
1764832110000|2025-12-04 07:08:30|246.92|246.79|246.92|246.79|246.92|246.79|246.87|246.74|1
1764832130000|2025-12-04 07:08:50|246.87||246.87||246.92||246.87||0
1764832140000|2025-12-04 07:09:00||246.74||246.79||246.79||246.74|0
1764832170000|2025-12-04 07:09:30|246.92||246.92||246.92||246.92||0
1764832180000|2025-12-04 07:09:40|246.87||246.87||246.87||246.87||0
1764832240000|2025-12-04 07:10:40|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|2
1764832250000|2025-12-04 07:10:50||246.69||246.69||246.69||246.69|1
1764832260000|2025-12-04 07:11:00|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|0
1764832280000|2025-12-04 07:11:20|||||||||7
1764832300000|2025-12-04 07:11:40|246.72||246.72||246.77||246.72||0
1764832310000|2025-12-04 07:11:50|246.77||246.77||246.77||246.72||0
1764832330000|2025-12-04 07:12:10|246.82|246.69|246.82|246.69|246.82|246.69|246.82|246.69|0
1764832340000|2025-12-04 07:12:20|246.77||246.77||246.77||246.77||0
1764832350000|2025-12-04 07:12:30||246.64||246.64||246.64||246.64|1
1764832380000|2025-12-04 07:13:00|246.82|246.69|246.82|246.69|246.82|246.69|246.82|246.69|0
1764832390000|2025-12-04 07:13:10|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|0
1764832410000|2025-12-04 07:13:30|246.82||246.82||246.82||246.82||0
1764832420000|2025-12-04 07:13:40|246.77||246.77||246.77||246.77||0
1764832430000|2025-12-04 07:13:50|246.82|246.69|246.77|246.64|246.82|246.69|246.77|246.64|0
1764832440000|2025-12-04 07:14:00|246.82|246.69|246.82|246.69|246.82|246.69|246.82|246.69|0
1764832450000|2025-12-04 07:14:10|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|0
1764832530000|2025-12-04 07:15:30||246.59||246.59||246.59||246.59|0
1764832540000|2025-12-04 07:15:40|246.72||246.72||246.77||246.72||0
1764832560000|2025-12-04 07:16:00|246.77|246.64|246.77|246.64|246.77|246.64|246.72|246.64|0
1764832570000|2025-12-04 07:16:10|246.72||246.77||246.77||246.72||0
1764832590000|2025-12-04 07:16:30|246.72||246.77||246.77||246.72||0
1764832600000|2025-12-04 07:16:40|246.72||246.77||246.77||246.72||0
1764832620000|2025-12-04 07:17:00|246.72||246.77||246.77||246.72||0
1764832700000|2025-12-04 07:18:20||246.69||246.64||246.69||246.64|0
1764832730000|2025-12-04 07:18:50||246.69||246.64||246.69||246.64|1
1764832740000|2025-12-04 07:19:00||246.69||246.69||246.69||246.69|0
1764832770000|2025-12-04 07:19:30||246.64||246.64||246.64||246.64|1
1764832860000|2025-12-04 07:21:00|246.72|246.59|246.72|246.59|246.77|246.59|246.72|246.59|0
1764832920000|2025-12-04 07:22:00|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|0
1764832940000|2025-12-04 07:22:20|246.72|246.59|246.72|246.59|246.72|246.59|246.72|246.59|1
1764833000000|2025-12-04 07:23:20|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|0
1764833020000|2025-12-04 07:23:40|246.82|246.69|246.82|246.69|246.82|246.69|246.82|246.69|0
1764833030000|2025-12-04 07:23:50|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|0
1764833100000|2025-12-04 07:25:00|246.82||246.77||246.82||246.77||0
1764833150000|2025-12-04 07:25:50|246.82|246.69|246.82|246.69|246.82|246.69|246.82|246.69|0
1764833160000|2025-12-04 07:26:00|246.87|246.74|246.87|246.74|246.87|246.74|246.87|246.74|0
1764833170000|2025-12-04 07:26:10||246.69||246.69||246.69||246.69|0
1764833190000|2025-12-04 07:26:30|246.82|246.74|246.82|246.69|246.82|246.74|246.82|246.69|0
1764833220000|2025-12-04 07:27:00||246.74||246.69||246.74||246.69|1
1764833250000|2025-12-04 07:27:30|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|0
1764833260000|2025-12-04 07:27:40||246.59||246.59||246.59||246.59|1
1764833280000|2025-12-04 07:28:00|246.72||246.72||246.72||246.72||0
1764833290000|2025-12-04 07:28:10|246.77||246.72||246.77||246.72||0
1764833310000|2025-12-04 07:28:30|246.77||246.77||246.77||246.77||0
1764833320000|2025-12-04 07:28:40|246.72||246.72||246.72||246.72||0
1764833330000|2025-12-04 07:28:50|246.77||246.72||246.77||246.72||0
1764833350000|2025-12-04 07:29:10|246.77||246.77||246.77||246.77||0
1764833360000|2025-12-04 07:29:20|246.72||246.72||246.72||246.72||0
1764833380000|2025-12-04 07:29:40|246.77||246.72||246.77||246.72||0
1764833390000|2025-12-04 07:29:50|246.77||246.72||246.77||246.72||0
1764833400000|2025-12-04 07:30:00||246.54||246.59||246.59||246.54|0
1764833420000|2025-12-04 07:30:20|246.67||246.72||246.72||246.67||0
1764833530000|2025-12-04 07:32:10||246.54||246.59||246.59||246.54|0
1764833570000|2025-12-04 07:32:50||246.54||246.54||246.54||246.54|0
1764833580000|2025-12-04 07:33:00|246.67||246.67||246.67||246.67||0
1764833590000|2025-12-04 07:33:10|246.62||246.67||246.67||246.62||0
1764833600000|2025-12-04 07:33:20|246.62|246.49|246.57|246.49|246.62|246.49|246.57|246.49|28
1764833620000|2025-12-04 07:33:40|246.62||246.62||246.62||246.62||3
1764833640000|2025-12-04 07:34:00||246.54||246.54||246.54||246.54|0
1764833650000|2025-12-04 07:34:10|||||||||1
1764833660000|2025-12-04 07:34:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|0
1764833670000|2025-12-04 07:34:30||246.54||246.54||246.54||246.54|0
1764833760000|2025-12-04 07:36:00|246.62||246.62||246.62||246.62||0
1764833780000|2025-12-04 07:36:20|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|1
1764833790000|2025-12-04 07:36:30|246.62||246.62||246.62||246.62||4
1764833870000|2025-12-04 07:37:50||246.54||246.54||246.54||246.49|0
1764833880000|2025-12-04 07:38:00||246.49||246.54||246.54||246.49|0
1764833890000|2025-12-04 07:38:10||246.49||246.49||246.49||246.49|1
1764833920000|2025-12-04 07:38:40|246.57||246.57||246.57||246.57||0
1764833940000|2025-12-04 07:39:00||246.44||246.44||246.44||246.44|0
1764834010000|2025-12-04 07:40:10||246.49||246.49||246.49||246.49|0
1764834020000|2025-12-04 07:40:20|246.62||246.62||246.62||246.62||1
1764834040000|2025-12-04 07:40:40|246.67|246.54|246.62|246.49|246.67|246.54|246.62|246.49|0
1764834050000|2025-12-04 07:40:50|246.67||246.67||246.67||246.67||0
1764834080000|2025-12-04 07:41:20||246.54||246.54||246.54||246.54|0
1764834120000|2025-12-04 07:42:00||246.59||246.54||246.59||246.54|0
1764834130000|2025-12-04 07:42:10||246.59||246.59||246.59||246.59|0
1764834170000|2025-12-04 07:42:50|||||||||3
1764834210000|2025-12-04 07:43:30|||||||||31
1764834230000|2025-12-04 07:43:50|||||||||6
1764834250000|2025-12-04 07:44:10|||||||||15
1764834290000|2025-12-04 07:44:50|||||||||2
1764834300000|2025-12-04 07:45:00|||||||||3
1764834310000|2025-12-04 07:45:10|||||||||22
1764834390000|2025-12-04 07:46:30|||||||||8
1764834400000|2025-12-04 07:46:40|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.44|50
1764834420000|2025-12-04 07:47:00|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|6
1764834430000|2025-12-04 07:47:10|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|2
1764834490000|2025-12-04 07:48:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|1
1764834510000|2025-12-04 07:48:30|246.67||246.67||246.67||246.67||0
1764834520000|2025-12-04 07:48:40|246.62||246.67||246.67||246.62||0
1764834530000|2025-12-04 07:48:50||246.59||246.59||246.59||246.59|0
1764834600000|2025-12-04 07:50:00|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|17
1764834610000|2025-12-04 07:50:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|9
1764834620000|2025-12-04 07:50:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|41
1764834630000|2025-12-04 07:50:30|||||||||1
1764834640000|2025-12-04 07:50:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.74|1
1764834650000|2025-12-04 07:50:50|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|20
1764834660000|2025-12-04 07:51:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|0
1764834670000|2025-12-04 07:51:10|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|7
1764834690000|2025-12-04 07:51:30|246.87||246.87||246.87||246.87||54
1764834700000|2025-12-04 07:51:40|246.82||246.82||246.82||246.82||25
1764834720000|2025-12-04 07:52:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|3
1764834730000|2025-12-04 07:52:10|||||||||4
1764834740000|2025-12-04 07:52:20|||||||||2
1764834760000|2025-12-04 07:52:40|||||||||3
1764834770000|2025-12-04 07:52:50|||||||||2
1764834780000|2025-12-04 07:53:00|||||||||2
1764834790000|2025-12-04 07:53:10|246.92|246.84|246.97|246.84|246.97|246.84|246.92|246.84|3
1764834800000|2025-12-04 07:53:20|246.92|246.89|246.97|246.89|246.97|246.89|246.92|246.89|11
1764834810000|2025-12-04 07:53:30|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|31
1764834820000|2025-12-04 07:53:40|||||||||1
1764834840000|2025-12-04 07:54:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|7
1764834850000|2025-12-04 07:54:10|246.92||246.87||246.92||246.87||1
1764834860000|2025-12-04 07:54:20|246.92||246.92||246.92||246.92||0
1764834900000|2025-12-04 07:55:00|246.97|246.84|246.97|246.84|246.97|246.84|246.97|246.84|1
1764834910000|2025-12-04 07:55:10|246.92|246.89|246.97|246.84|246.97|246.89|246.92|246.84|8
1764834950000|2025-12-04 07:55:50|246.92||246.97||246.97||246.92||5
1764834960000|2025-12-04 07:56:00|246.92|246.89|246.92|246.84|246.92|246.89|246.92|246.84|3
1764834980000|2025-12-04 07:56:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|13
1764834990000|2025-12-04 07:56:30|||||||||1
1764835000000|2025-12-04 07:56:40|||||||||2
1764835010000|2025-12-04 07:56:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|8
1764835030000|2025-12-04 07:57:10|||||||||2
1764835040000|2025-12-04 07:57:20|||||||||1
1764835050000|2025-12-04 07:57:30||246.89||246.89||246.89||246.89|17
1764835060000|2025-12-04 07:57:40|247.07|246.94|247.07|246.94|247.07|246.99|247.07|246.94|58
1764835070000|2025-12-04 07:57:50|247.02|246.99|247.02|246.94|247.02|246.99|247.02|246.94|2
1764835080000|2025-12-04 07:58:00|247.07||247.02||247.07||247.02||0
1764835100000|2025-12-04 07:58:20|||||||||1
1764835110000|2025-12-04 07:58:30|247.07||247.02||247.07||247.02||0
1764835120000|2025-12-04 07:58:40|||||||||2
1764835140000|2025-12-04 07:59:00|||||||||5
1764835150000|2025-12-04 07:59:10|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|2
1764835160000|2025-12-04 07:59:20|247.12|247.04|247.12|247.04|247.17|247.04|247.12|247.04|34
1764835170000|2025-12-04 07:59:30|247.17|247.09|247.12|247.04|247.17|247.09|247.12|247.04|131
1764835180000|2025-12-04 07:59:40|247.17|247.09|247.27|247.19|247.27|247.19|247.17|247.09|108
1764835190000|2025-12-04 07:59:50|247.22|247.14|247.37|247.29|247.37|247.29|247.22|247.14|306
1764835200000|2025-12-04 08:00:00|247.52|247.44|247.37|247.29|247.52|247.44|247.32|247.24|512
1764835210000|2025-12-04 08:00:10|247.42|247.34|247.07|246.99|247.47|247.39|247.07|246.99|494
1764835220000|2025-12-04 08:00:20|247.12|247.04|246.82|246.74|247.12|247.04|246.82|246.74|81
1764835230000|2025-12-04 08:00:30|246.77|246.64|246.62|246.54|246.77|246.64|246.62|246.54|66
1764835240000|2025-12-04 08:00:40|246.57|246.49|246.52|246.44|246.57|246.54|246.52|246.39|45
1764835250000|2025-12-04 08:00:50|246.47|246.39|246.42|246.34|246.47|246.44|246.42|246.34|4
1764835260000|2025-12-04 08:01:00|246.32|246.24|246.37|246.29|246.42|246.29|246.32|246.24|94
1764835270000|2025-12-04 08:01:10|246.42|246.24|246.47|246.39|246.52|246.39|246.42|246.24|66
1764835280000|2025-12-04 08:01:20|246.52|246.44|246.47|246.34|246.52|246.44|246.42|246.34|24
1764835290000|2025-12-04 08:01:30|246.42|246.39|246.52|246.44|246.52|246.44|246.42|246.34|89
1764835300000|2025-12-04 08:01:40|246.47|246.39|246.47|246.39|246.47|246.44|246.42|246.29|128
1764835310000|2025-12-04 08:01:50|246.52|246.44|246.62|246.54|246.67|246.59|246.52|246.44|45
1764835320000|2025-12-04 08:02:00|246.57|246.49|246.52|246.44|246.57|246.49|246.47|246.39|101
1764835330000|2025-12-04 08:02:10|246.62|246.49|246.67|246.59|246.67|246.59|246.62|246.49|56
1764835340000|2025-12-04 08:02:20|246.72|246.64|246.82|246.74|246.82|246.74|246.72|246.64|51
1764835350000|2025-12-04 08:02:30|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.64|25
1764835360000|2025-12-04 08:02:40|246.87|246.79|246.87|246.79|246.92|246.79|246.82|246.74|11
1764835370000|2025-12-04 08:02:50|246.82|246.74|246.67|246.59|246.82|246.79|246.67|246.59|36
1764835380000|2025-12-04 08:03:00|246.62|246.54|246.62|246.54|246.62|246.54|246.57|246.44|25
1764835390000|2025-12-04 08:03:10||246.49||246.54||246.54||246.49|1
1764835400000|2025-12-04 08:03:20|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|16
1764835410000|2025-12-04 08:03:30|246.57|246.49|246.52|246.39|246.62|246.49|246.47|246.39|243
1764835420000|2025-12-04 08:03:40|246.57|246.44|246.47|246.39|246.57|246.44|246.47|246.39|251
1764835430000|2025-12-04 08:03:50|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.29|9
1764835440000|2025-12-04 08:04:00|||||||||1
1764835450000|2025-12-04 08:04:10|246.47|246.39|246.37|246.29|246.47|246.39|246.37|246.29|7
1764835460000|2025-12-04 08:04:20|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|19
1764835470000|2025-12-04 08:04:30|246.52|246.44|246.47|246.39|246.57|246.44|246.47|246.39|24
1764835480000|2025-12-04 08:04:40|246.42|246.34|246.47|246.39|246.52|246.39|246.42|246.34|17
1764835490000|2025-12-04 08:04:50|246.52|246.44|246.42|246.34|246.52|246.44|246.42|246.34|9
1764835500000|2025-12-04 08:05:00|246.37|246.29|246.47|246.39|246.47|246.39|246.37|246.24|57
1764835510000|2025-12-04 08:05:10|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.29|232
1764835520000|2025-12-04 08:05:20|246.37|246.29|246.32|246.24|246.42|246.34|246.32|246.24|13
1764835530000|2025-12-04 08:05:30|246.37|246.29|246.27|246.19|246.37|246.29|246.27|246.19|6
1764835540000|2025-12-04 08:05:40|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|18
1764835550000|2025-12-04 08:05:50|246.27|246.19|246.12|246.04|246.32|246.19|246.12|245.99|13
1764835560000|2025-12-04 08:06:00|246.17|246.09|246.22|246.14|246.22|246.14|246.12|246.04|204
1764835570000|2025-12-04 08:06:10|246.17|246.09|246.27|246.19|246.27|246.19|246.12|246.04|87
1764835580000|2025-12-04 08:06:20|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|8
1764835590000|2025-12-04 08:06:30|246.32|246.14|246.17|246.09|246.32|246.14|246.17|246.04|23
1764835600000|2025-12-04 08:06:40|246.12|246.04|246.12|246.04|246.17|246.09|246.12|245.99|16
1764835610000|2025-12-04 08:06:50|246.07|245.99|246.12|246.04|246.12|246.04|246.07|245.99|30
1764835620000|2025-12-04 08:07:00|246.17|245.99|246.12|245.99|246.17|245.99|246.12|245.99|2
1764835630000|2025-12-04 08:07:10|246.07|245.94|246.07|245.99|246.07|245.99|246.02|245.94|25
1764835640000|2025-12-04 08:07:20|246.12|246.04|246.22|246.14|246.22|246.14|246.12|246.04|2
1764835650000|2025-12-04 08:07:30|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.19|18
1764835660000|2025-12-04 08:07:40|246.32||246.32||246.32||246.27||3
1764835670000|2025-12-04 08:07:50|246.37|246.24|246.37|246.29|246.37|246.29|246.37|246.24|7
1764835680000|2025-12-04 08:08:00|246.42|246.34|246.47|246.34|246.47|246.39|246.42|246.34|79
1764835690000|2025-12-04 08:08:10|246.52|246.39|246.52|246.44|246.52|246.44|246.52|246.39|4
1764835700000|2025-12-04 08:08:20|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.44|15
1764835710000|2025-12-04 08:08:30|246.57|246.49|246.52|246.39|246.57|246.49|246.47|246.39|130
1764835720000|2025-12-04 08:08:40|246.57|246.44|246.52|246.39|246.57|246.44|246.52|246.39|58
1764835730000|2025-12-04 08:08:50|246.47|246.44|246.37|246.29|246.52|246.44|246.37|246.29|9
1764835740000|2025-12-04 08:09:00|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|27
1764835750000|2025-12-04 08:09:10|246.42|246.34|246.47|246.34|246.47|246.34|246.37|246.29|17
1764835760000|2025-12-04 08:09:20|246.52|246.39|246.57|246.49|246.57|246.49|246.47|246.39|8
1764835770000|2025-12-04 08:09:30|246.52|246.44|246.47|246.34|246.52|246.44|246.47|246.34|11
1764835780000|2025-12-04 08:09:40|246.42|246.39|246.47|246.39|246.47|246.39|246.42|246.34|5
1764835790000|2025-12-04 08:09:50|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|2
1764835800000|2025-12-04 08:10:00|246.52|246.44|246.57|246.49|246.57|246.49|246.47|246.44|17
1764835810000|2025-12-04 08:10:10|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.34|17
1764835820000|2025-12-04 08:10:20|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.39|14
1764835830000|2025-12-04 08:10:30|246.47|246.34|246.37|246.29|246.47|246.39|246.37|246.29|24
1764835840000|2025-12-04 08:10:40|246.42|246.34|246.37|246.29|246.42|246.34|246.32|246.19|15
1764835850000|2025-12-04 08:10:50|246.42|246.34|246.47|246.39|246.47|246.39|246.37|246.34|30
1764835860000|2025-12-04 08:11:00|246.42|246.34|246.42|246.34|246.42|246.39|246.42|246.34|8
1764835870000|2025-12-04 08:11:10|246.37|246.24|246.32|246.19|246.37|246.29|246.32|246.19|4
1764835880000|2025-12-04 08:11:20|246.27|246.24|246.27|246.19|246.27|246.24|246.27|246.19|21
1764835890000|2025-12-04 08:11:30|246.32|246.14|246.37|246.24|246.37|246.24|246.32|246.14|14
1764835900000|2025-12-04 08:11:40|246.32|246.29|246.32|246.24|246.37|246.29|246.32|246.19|21
1764835910000|2025-12-04 08:11:50||246.19||246.24||246.24||246.19|22
1764835920000|2025-12-04 08:12:00|246.37|246.29|246.37|246.24|246.37|246.29|246.37|246.24|43
1764835930000|2025-12-04 08:12:10|246.32|246.29|246.32|246.24|246.37|246.29|246.32|246.24|23
1764835940000|2025-12-04 08:12:20|246.27|246.19|246.32|246.24|246.32|246.24|246.27|246.19|70
1764835950000|2025-12-04 08:12:30|||||||||4
1764835960000|2025-12-04 08:12:40|246.37|246.29|246.37|246.29|246.42|246.34|246.37|246.29|54
1764835970000|2025-12-04 08:12:50|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|40
1764835980000|2025-12-04 08:13:00|246.42|246.34|246.47|246.34|246.47|246.39|246.42|246.29|38
1764835990000|2025-12-04 08:13:10|246.52|246.39|246.47|246.39|246.52|246.39|246.47|246.34|37
1764836000000|2025-12-04 08:13:20|246.52||246.47||246.52||246.47||11
1764836010000|2025-12-04 08:13:30|246.52|246.44|246.42|246.29|246.52|246.44|246.42|246.29|62
1764836020000|2025-12-04 08:13:40|246.47|246.34|246.52|246.44|246.52|246.44|246.42|246.34|36
1764836030000|2025-12-04 08:13:50|246.47|246.39|246.47|246.39|246.52|246.39|246.47|246.34|5
1764836040000|2025-12-04 08:14:00|246.42|246.34|246.47|246.39|246.52|246.39|246.42|246.29|12
1764836050000|2025-12-04 08:14:10|246.52|246.44|246.57|246.49|246.57|246.49|246.47|246.39|6
1764836060000|2025-12-04 08:14:20|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.34|8
1764836070000|2025-12-04 08:14:30|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.39|15
1764836080000|2025-12-04 08:14:40|246.57|246.39|246.52|246.44|246.57|246.49|246.52|246.39|3
1764836090000|2025-12-04 08:14:50|246.57|246.49|246.57|246.49|246.62|246.49|246.52|246.44|2
1764836100000|2025-12-04 08:15:00|246.67|246.54|246.62|246.54|246.67|246.59|246.62|246.54|22
1764836110000|2025-12-04 08:15:10|246.72|246.59|246.67|246.59|246.72|246.64|246.67|246.54|8
1764836120000|2025-12-04 08:15:20|246.62|246.54|246.62|246.49|246.62|246.54|246.57|246.49|1
1764836130000|2025-12-04 08:15:30|246.57|246.54|246.57|246.49|246.57|246.54|246.57|246.49|4
1764836140000|2025-12-04 08:15:40|246.62|246.39|246.47|246.39|246.62|246.39|246.47|246.39|32
1764836150000|2025-12-04 08:15:50|246.52|246.44|246.52|246.44|246.52|246.44|246.47|246.39|21
1764836160000|2025-12-04 08:16:00|246.57|246.49|246.57|246.44|246.57|246.49|246.57|246.44|38
1764836170000|2025-12-04 08:16:10|246.52|246.49|246.57|246.44|246.57|246.49|246.52|246.44|11
1764836180000|2025-12-04 08:16:20||246.49||246.44||246.49||246.44|3
1764836190000|2025-12-04 08:16:30|246.52|246.49|246.57|246.49|246.57|246.49|246.52|246.44|0
1764836210000|2025-12-04 08:16:50|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|29
1764836220000|2025-12-04 08:17:00|246.62|246.44|246.57|246.49|246.62|246.49|246.52|246.44|19
1764836230000|2025-12-04 08:17:10|246.52|246.44|246.52|246.44|246.52|246.49|246.52|246.44|6
1764836240000|2025-12-04 08:17:20|246.57|246.49|246.52|246.39|246.57|246.49|246.52|246.39|49
1764836250000|2025-12-04 08:17:30|246.47|246.44|246.47|246.39|246.52|246.44|246.47|246.39|2
1764836260000|2025-12-04 08:17:40|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|2
1764836270000|2025-12-04 08:17:50|246.52|246.44|246.52|246.44|246.57|246.44|246.52|246.44|14
1764836280000|2025-12-04 08:18:00|246.47|246.39|246.47|246.39|246.52|246.39|246.47|246.39|7
1764836290000|2025-12-04 08:18:10|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|3
1764836300000|2025-12-04 08:18:20|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.34|4
1764836310000|2025-12-04 08:18:30|246.42|246.34|246.47|246.34|246.47|246.34|246.42|246.34|15
1764836320000|2025-12-04 08:18:40|246.42|246.39|246.37|246.24|246.42|246.39|246.32|246.24|22
1764836330000|2025-12-04 08:18:50|246.32|246.29|246.32|246.24|246.37|246.29|246.32|246.24|17
1764836340000|2025-12-04 08:19:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|13
1764836350000|2025-12-04 08:19:10|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|86
1764836360000|2025-12-04 08:19:20|||||||||2
1764836370000|2025-12-04 08:19:30||246.09||246.14||246.14||246.09|60
1764836380000|2025-12-04 08:19:40|246.17|246.09|246.27|246.19|246.27|246.19|246.17|246.09|94
1764836390000|2025-12-04 08:19:50|246.32|246.24|246.27|246.14|246.32|246.24|246.27|246.14|11
1764836400000|2025-12-04 08:20:00|246.22|246.19|246.27|246.19|246.27|246.19|246.22|246.19|8
1764836410000|2025-12-04 08:20:10|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|19
1764836420000|2025-12-04 08:20:20|246.22|246.14|246.22|246.14|246.27|246.19|246.22|246.14|15
1764836430000|2025-12-04 08:20:30|246.27||246.22||246.27||246.22||80
1764836440000|2025-12-04 08:20:40|246.17|246.09|246.32|246.24|246.32|246.24|246.17|246.09|47
1764836450000|2025-12-04 08:20:50|246.27|246.19|246.22|246.14|246.27|246.24|246.22|246.14|45
1764836460000|2025-12-04 08:21:00|246.17|246.09|246.22|246.14|246.22|246.14|246.17|246.09|14
1764836470000|2025-12-04 08:21:10|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|26
1764836480000|2025-12-04 08:21:20|246.07|245.99|246.07|245.94|246.07|245.99|246.02|245.94|39
1764836490000|2025-12-04 08:21:30|246.02|245.99|246.02|245.94|246.02|245.99|246.02|245.94|2
1764836500000|2025-12-04 08:21:40|246.07|245.99|246.12|245.99|246.12|245.99|246.07|245.99|15
1764836510000|2025-12-04 08:21:50|246.07|245.94|245.97|245.89|246.07|245.94|245.97|245.84|11
1764836520000|2025-12-04 08:22:00|245.92|245.84|245.92|245.84|245.97|245.84|245.92|245.84|0
1764836530000|2025-12-04 08:22:10|245.87|245.79|245.92|245.84|245.92|245.84|245.87|245.79|2
1764836540000|2025-12-04 08:22:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|14
1764836550000|2025-12-04 08:22:30||245.84||245.89||245.89||245.84|6
1764836560000|2025-12-04 08:22:40|246.02|245.94|245.92|245.84|246.02|245.94|245.87|245.79|51
1764836570000|2025-12-04 08:22:50||245.79||245.79||245.79||245.79|0
1764836580000|2025-12-04 08:23:00|245.87|245.84|245.87|245.79|245.92|245.84|245.87|245.74|8
1764836590000|2025-12-04 08:23:10|245.82|245.74|245.87|245.74|245.87|245.79|245.82|245.74|5
1764836600000|2025-12-04 08:23:20|245.82|245.79|245.82|245.74|245.87|245.79|245.82|245.74|34
1764836610000|2025-12-04 08:23:30|||||||||9
1764836620000|2025-12-04 08:23:40|245.77|245.69|245.82|245.69|245.82|245.74|245.77|245.69|3
1764836630000|2025-12-04 08:23:50|245.77||245.77||245.77||245.77||6
1764836640000|2025-12-04 08:24:00|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.69|25
1764836650000|2025-12-04 08:24:10|245.77|245.69|245.77|245.69|245.82|245.74|245.77|245.69|3
1764836660000|2025-12-04 08:24:20|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|8
1764836670000|2025-12-04 08:24:30|245.77||245.72||245.77||245.72||3
1764836680000|2025-12-04 08:24:40|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.64|0
1764836690000|2025-12-04 08:24:50|245.72|245.64|245.72|245.64|245.77|245.64|245.72|245.64|6
1764836700000|2025-12-04 08:25:00|245.77||245.77||245.77||245.77||1
1764836710000|2025-12-04 08:25:10|245.72|245.69|245.77|245.69|245.77|245.69|245.72|245.64|11
1764836720000|2025-12-04 08:25:20|245.82||245.77||245.82||245.77||84
1764836730000|2025-12-04 08:25:30|245.82|245.74|245.87|245.79|245.92|245.84|245.82|245.74|20
1764836740000|2025-12-04 08:25:40|245.92|245.84|246.02|245.94|246.07|245.94|245.92|245.84|85
1764836750000|2025-12-04 08:25:50|246.07|245.89|245.97|245.89|246.07|245.89|245.97|245.89|87
1764836760000|2025-12-04 08:26:00|246.02||245.97||246.02||245.97||5
1764836770000|2025-12-04 08:26:10|246.02||246.02||246.02||246.02||1
1764836780000|2025-12-04 08:26:20|245.97|245.94|246.02|245.89|246.02|245.94|245.97|245.89|0
1764836790000|2025-12-04 08:26:30|245.97|245.94|245.92|245.84|246.02|245.94|245.92|245.84|8
1764836800000|2025-12-04 08:26:40|245.97||245.92||245.97||245.92||0
1764836810000|2025-12-04 08:26:50|245.97|245.89|245.92|245.84|245.97|245.89|245.92|245.84|5
1764836820000|2025-12-04 08:27:00|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.74|100
1764836830000|2025-12-04 08:27:10|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|75
1764836840000|2025-12-04 08:27:20||245.74||245.79||245.79||245.74|3
1764836850000|2025-12-04 08:27:30|245.82|245.74|245.87|245.74|245.87|245.79|245.82|245.74|5
1764836860000|2025-12-04 08:27:40|245.82|245.79|245.82|245.74|245.82|245.79|245.77|245.69|29
1764836870000|2025-12-04 08:27:50|245.77|245.69|245.87|245.79|245.87|245.79|245.77|245.69|9
1764836880000|2025-12-04 08:28:00|245.92|245.84|245.92|245.79|245.92|245.84|245.87|245.79|15
1764836890000|2025-12-04 08:28:10|245.97|245.84|245.92|245.84|245.97|245.84|245.92|245.79|6
1764836900000|2025-12-04 08:28:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|14
1764836910000|2025-12-04 08:28:30|246.02|245.94|246.02|245.89|246.02|245.94|246.02|245.89|5
1764836920000|2025-12-04 08:28:40|245.97|245.94|245.97|245.89|246.02|245.94|245.97|245.89|4
1764836930000|2025-12-04 08:28:50|246.02|245.84|246.02|245.89|246.02|245.89|245.97|245.84|17
1764836940000|2025-12-04 08:29:00|245.97|245.94|246.02|245.94|246.02|245.94|245.97|245.89|15
1764836950000|2025-12-04 08:29:10|245.97|245.89|245.97|245.89|246.02|245.89|245.97|245.89|8
1764836960000|2025-12-04 08:29:20|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|8
1764836970000|2025-12-04 08:29:30|245.97|245.89|245.92|245.84|246.02|245.89|245.92|245.84|26
1764836980000|2025-12-04 08:29:40|||||||||4
1764836990000|2025-12-04 08:29:50|245.97|245.89|245.87|245.79|245.97|245.89|245.87|245.79|14
1764837000000|2025-12-04 08:30:00|245.82|245.74|245.92|245.79|245.92|245.84|245.82|245.74|40
1764837010000|2025-12-04 08:30:10|245.87|245.84|245.87|245.79|245.92|245.84|245.87|245.79|14
1764837020000|2025-12-04 08:30:20|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|18
1764837030000|2025-12-04 08:30:30|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|14
1764837040000|2025-12-04 08:30:40|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|11
1764837050000|2025-12-04 08:30:50|245.82|245.64|245.72|245.64|245.82|245.64|245.72|245.64|46
1764837060000|2025-12-04 08:31:00|245.77|245.69|245.77|245.69|245.77|245.69|245.72|245.64|31
1764837070000|2025-12-04 08:31:10|245.87|245.64|245.82|245.74|245.87|245.74|245.82|245.64|12
1764837080000|2025-12-04 08:31:20|245.87|245.69|245.87|245.74|245.87|245.79|245.82|245.69|15
1764837090000|2025-12-04 08:31:30|245.92|245.79|245.92|245.84|245.92|245.84|245.92|245.74|2
1764837100000|2025-12-04 08:31:40|245.97|245.79|245.97|245.89|246.02|245.89|245.97|245.79|17
1764837110000|2025-12-04 08:31:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|4
1764837120000|2025-12-04 08:32:00|246.07|245.99|246.12|245.99|246.12|245.99|246.07|245.99|12
1764837130000|2025-12-04 08:32:10|246.07|246.04|246.17|246.09|246.17|246.09|246.07|245.99|14
1764837140000|2025-12-04 08:32:20|246.22|246.04|246.17|246.04|246.22|246.04|246.12|246.04|16
1764837150000|2025-12-04 08:32:30|246.12|246.09|246.12|246.04|246.17|246.09|246.12|246.04|4
1764837160000|2025-12-04 08:32:40|246.17|246.09|246.17|246.09|246.17|246.09|246.12|246.04|4
1764837170000|2025-12-04 08:32:50|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|0
1764837180000|2025-12-04 08:33:00|||||||||5
1764837190000|2025-12-04 08:33:10||246.04||246.09||246.09||246.04|0
1764837200000|2025-12-04 08:33:20|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|17
1764837210000|2025-12-04 08:33:30|246.27||246.22||246.27||246.22||11
1764837220000|2025-12-04 08:33:40|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.14|0
1764837230000|2025-12-04 08:33:50|||||||||44
1764837240000|2025-12-04 08:34:00|246.32||246.27||246.32||246.27||13
1764837250000|2025-12-04 08:34:10|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.19|1
1764837260000|2025-12-04 08:34:20|246.37|246.19|246.32|246.24|246.37|246.24|246.32|246.19|10
1764837270000|2025-12-04 08:34:30|246.27|246.19|246.27|246.19|246.32|246.24|246.27|246.19|9
1764837280000|2025-12-04 08:34:40|246.22|246.14|246.22|246.14|246.27|246.19|246.22|246.14|8
1764837300000|2025-12-04 08:35:00|246.27|246.19|246.32|246.24|246.32|246.24|246.22|246.14|51
1764837310000|2025-12-04 08:35:10|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|31
1764837330000|2025-12-04 08:35:30|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|47
1764837340000|2025-12-04 08:35:40|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|42
1764837350000|2025-12-04 08:35:50|||||||||1
1764837360000|2025-12-04 08:36:00|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|8
1764837370000|2025-12-04 08:36:10|246.52||246.52||246.52||246.47||0
1764837380000|2025-12-04 08:36:20||246.44||246.44||246.44||246.44|42
1764837400000|2025-12-04 08:36:40|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.44|19
1764837410000|2025-12-04 08:36:50|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|5
1764837420000|2025-12-04 08:37:00|246.62|246.54|246.62|246.49|246.62|246.54|246.57|246.49|0
1764837430000|2025-12-04 08:37:10|246.57|246.44|246.57|246.49|246.57|246.49|246.52|246.44|6
1764837440000|2025-12-04 08:37:20|246.52|246.44|246.57|246.44|246.57|246.49|246.52|246.44|7
1764837450000|2025-12-04 08:37:30|246.52|246.39|246.47|246.39|246.57|246.39|246.47|246.34|13
1764837460000|2025-12-04 08:37:40|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|2
1764837470000|2025-12-04 08:37:50|246.52|246.44|246.52|246.44|246.52|246.44|246.47|246.39|7
1764837480000|2025-12-04 08:38:00|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|26
1764837490000|2025-12-04 08:38:10|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.19|34
1764837500000|2025-12-04 08:38:20|246.27|246.19|246.22|246.14|246.27|246.24|246.22|246.14|28
1764837510000|2025-12-04 08:38:30|246.27|246.09|246.22|246.14|246.27|246.14|246.22|246.09|34
1764837520000|2025-12-04 08:38:40|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|20
1764837530000|2025-12-04 08:38:50||245.99||246.04||246.04||245.99|4
1764837540000|2025-12-04 08:39:00|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|25
1764837550000|2025-12-04 08:39:10|245.97|245.89|246.02|245.94|246.07|245.99|245.97|245.89|64
1764837560000|2025-12-04 08:39:20|246.07|245.89|246.02|245.94|246.07|245.94|245.97|245.89|34
1764837570000|2025-12-04 08:39:30|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|11
1764837580000|2025-12-04 08:39:40|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.84|2
1764837590000|2025-12-04 08:39:50|245.92|245.84|246.02|245.89|246.02|245.89|245.92|245.84|16
1764837600000|2025-12-04 08:40:00|245.97|245.94|246.02|245.89|246.02|245.94|245.97|245.89|5
1764837610000|2025-12-04 08:40:10|245.97|245.84|245.97|245.84|245.97|245.89|245.92|245.79|28
1764837620000|2025-12-04 08:40:20|246.02|245.89|246.02|245.94|246.02|245.94|246.02|245.89|26
1764837630000|2025-12-04 08:40:30|245.97|245.89|245.92|245.84|245.97|245.89|245.92|245.84|42
1764837640000|2025-12-04 08:40:40|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|0
1764837650000|2025-12-04 08:40:50|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.79|16
1764837660000|2025-12-04 08:41:00|246.02|245.84|245.92|245.79|246.02|245.84|245.92|245.79|101
1764837670000|2025-12-04 08:41:10|245.97|245.84|245.92|245.84|245.97|245.89|245.92|245.84|2
1764837680000|2025-12-04 08:41:20|245.97|245.89|245.92|245.84|245.97|245.89|245.92|245.84|1
1764837690000|2025-12-04 08:41:30|245.97|245.89|245.97|245.84|245.97|245.89|245.97|245.84|14
1764837700000|2025-12-04 08:41:40|245.92|245.89|245.92|245.84|245.97|245.89|245.92|245.84|1
1764837710000|2025-12-04 08:41:50|245.87|245.79|245.92|245.79|245.92|245.79|245.87|245.79|11
1764837720000|2025-12-04 08:42:00|245.87|245.84|245.92|245.84|245.97|245.89|245.87|245.79|8
1764837730000|2025-12-04 08:42:10|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.84|7
1764837740000|2025-12-04 08:42:20||245.84||245.84||245.84||245.84|3
1764837750000|2025-12-04 08:42:30|245.92|245.89|245.97|245.89|245.97|245.89|245.92|245.84|102
1764837760000|2025-12-04 08:42:40|245.92|245.84|245.92|245.84|245.92|245.89|245.92|245.84|107
1764837770000|2025-12-04 08:42:50|245.87|245.79|245.92|245.84|245.92|245.84|245.87|245.79|33
1764837780000|2025-12-04 08:43:00|245.87|245.79|245.87|245.79|245.92|245.84|245.87|245.79|4
1764837790000|2025-12-04 08:43:10|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|3
1764837800000|2025-12-04 08:43:20|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|20
1764837810000|2025-12-04 08:43:30|245.72|245.64|245.62|245.54|245.72|245.64|245.62|245.54|223
1764837820000|2025-12-04 08:43:40|245.67|245.59|245.77|245.69|245.77|245.69|245.67|245.59|47
1764837830000|2025-12-04 08:43:50|||||||||2
1764837840000|2025-12-04 08:44:00|||||||||1
1764837850000|2025-12-04 08:44:10|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|77
1764837860000|2025-12-04 08:44:20|245.67|245.59|245.72|245.59|245.72|245.64|245.67|245.59|115
1764837870000|2025-12-04 08:44:30||245.64||245.59||245.64||245.59|30
1764837880000|2025-12-04 08:44:40|245.67||245.72||245.72||245.67||9
1764837890000|2025-12-04 08:44:50|245.67|245.64|245.62|245.54|245.67|245.64|245.62|245.54|14
1764837900000|2025-12-04 08:45:00|245.67|245.59|245.62|245.54|245.67|245.59|245.62|245.54|8
1764837910000|2025-12-04 08:45:10|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|2
1764837920000|2025-12-04 08:45:20|245.72|245.64|245.67|245.59|245.72|245.64|245.67|245.59|12
1764837930000|2025-12-04 08:45:30|245.62|245.54|245.62|245.54|245.62|245.59|245.62|245.54|3
1764837940000|2025-12-04 08:45:40|245.57|245.49|245.47|245.34|245.57|245.49|245.47|245.34|246
1764837950000|2025-12-04 08:45:50|245.42|245.39|245.47|245.34|245.47|245.39|245.42|245.34|204
1764837960000|2025-12-04 08:46:00|245.52|245.39|245.42|245.29|245.52|245.44|245.42|245.29|31
1764837970000|2025-12-04 08:46:10|245.37|245.34|245.37|245.29|245.42|245.34|245.37|245.29|4
1764837980000|2025-12-04 08:46:20|245.42||245.37||245.42||245.37||0
1764837990000|2025-12-04 08:46:30|245.32|245.24|245.37|245.29|245.37|245.29|245.32|245.24|56
1764838000000|2025-12-04 08:46:40|245.42|245.34|245.47|245.39|245.47|245.39|245.42|245.34|20
1764838010000|2025-12-04 08:46:50|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|56
1764838020000|2025-12-04 08:47:00|245.47|245.39|245.52|245.39|245.52|245.44|245.47|245.39|16
1764838030000|2025-12-04 08:47:10|245.47|245.44|245.52|245.44|245.52|245.44|245.47|245.39|1
1764838040000|2025-12-04 08:47:20|245.57||245.52||245.57||245.52||3
1764838050000|2025-12-04 08:47:30|245.47|245.39|245.52|245.44|245.52|245.44|245.47|245.39|13
1764838060000|2025-12-04 08:47:40|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|15
1764838070000|2025-12-04 08:47:50|245.62|245.54|245.62|245.54|245.62|245.54|245.57|245.49|9
1764838080000|2025-12-04 08:48:00|245.67|245.49|245.62|245.54|245.67|245.59|245.62|245.49|3
1764838090000|2025-12-04 08:48:10|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|5
1764838100000|2025-12-04 08:48:20|245.72||245.67||245.72||245.67||4
1764838110000|2025-12-04 08:48:30|245.62|245.54|245.62|245.54|245.62|245.59|245.62|245.54|162
1764838120000|2025-12-04 08:48:40|245.67|245.59|245.67|245.59|245.67|245.59|245.62|245.54|6
1764838130000|2025-12-04 08:48:50|||||||||3
1764838140000|2025-12-04 08:49:00|245.72|245.64|245.82|245.74|245.82|245.74|245.72|245.64|51
1764838150000|2025-12-04 08:49:10|245.77|245.69|245.82|245.74|245.82|245.74|245.77|245.69|25
1764838160000|2025-12-04 08:49:20|245.87|245.79|245.87|245.74|245.87|245.79|245.82|245.74|12
1764838170000|2025-12-04 08:49:30|245.82|245.79|245.87|245.74|245.87|245.79|245.82|245.74|6
1764838180000|2025-12-04 08:49:40|245.82|245.79|245.82|245.74|245.87|245.79|245.82|245.74|95
1764838190000|2025-12-04 08:49:50||245.69||245.69||245.69||245.69|1
1764838200000|2025-12-04 08:50:00|245.77||245.82||245.82||245.77||7
1764838210000|2025-12-04 08:50:10|245.77|245.74|245.77|245.69|245.82|245.74|245.77|245.69|1
1764838230000|2025-12-04 08:50:30|245.72|245.64|245.77|245.64|245.77|245.69|245.72|245.64|19
1764838240000|2025-12-04 08:50:40||245.69||245.64||245.69||245.64|0
1764838250000|2025-12-04 08:50:50|245.72|245.59|245.72|245.59|245.72|245.64|245.72|245.59|0
1764838260000|2025-12-04 08:51:00|245.77|245.64|245.77|245.69|245.77|245.69|245.72|245.64|1
1764838270000|2025-12-04 08:51:10|245.82|245.74|245.87|245.79|245.92|245.79|245.82|245.74|56
1764838280000|2025-12-04 08:51:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|17
1764838290000|2025-12-04 08:51:30|245.87|245.79|245.87|245.79|245.87|245.84|245.87|245.79|3
1764838300000|2025-12-04 08:51:40|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|8
1764838310000|2025-12-04 08:51:50|245.92|245.74|245.82|245.74|245.92|245.74|245.82|245.74|14
1764838320000|2025-12-04 08:52:00|245.87|245.69|245.82|245.69|245.87|245.69|245.82|245.69|0
1764838330000|2025-12-04 08:52:10|245.87|245.74|245.87|245.79|245.87|245.79|245.82|245.69|1
1764838340000|2025-12-04 08:52:20|245.82|245.74|245.82|245.74|245.87|245.79|245.82|245.74|8
1764838350000|2025-12-04 08:52:30|245.87|245.79|245.92|245.84|245.92|245.84|245.87|245.79|3
1764838360000|2025-12-04 08:52:40|245.87|245.79|245.92|245.84|245.92|245.84|245.87|245.79|4
1764838370000|2025-12-04 08:52:50|245.97|245.89|245.92|245.84|245.97|245.89|245.92|245.84|6
1764838380000|2025-12-04 08:53:00|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|11
1764838390000|2025-12-04 08:53:10|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|4
1764838400000|2025-12-04 08:53:20|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|62
1764838410000|2025-12-04 08:53:30|245.92||245.87||245.92||245.87||16
1764838420000|2025-12-04 08:53:40|245.92|245.74|245.82|245.74|245.92|245.79|245.82|245.74|17
1764838430000|2025-12-04 08:53:50|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|41
1764838440000|2025-12-04 08:54:00|||||||||2
1764838450000|2025-12-04 08:54:10|245.92||245.87||245.92||245.87||5
1764838460000|2025-12-04 08:54:20|245.92||245.87||245.92||245.87||4
1764838470000|2025-12-04 08:54:30|245.82|245.74|245.87|245.74|245.87|245.74|245.82|245.74|6
1764838480000|2025-12-04 08:54:40|245.82|245.69|245.77|245.69|245.82|245.69|245.77|245.69|1
1764838490000|2025-12-04 08:54:50|245.72|245.64|245.72|245.64|245.72|245.69|245.72|245.64|2
1764838500000|2025-12-04 08:55:00|245.77|245.69|245.77|245.64|245.77|245.69|245.72|245.64|1
1764838510000|2025-12-04 08:55:10|245.82|245.69|245.82|245.74|245.82|245.74|245.77|245.69|20
1764838520000|2025-12-04 08:55:20|245.87|245.79|245.82|245.74|245.87|245.79|245.82|245.69|11
1764838530000|2025-12-04 08:55:30|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|9
1764838540000|2025-12-04 08:55:40|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|11
1764838550000|2025-12-04 08:55:50|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.74|2
1764838560000|2025-12-04 08:56:00|245.82|245.74|245.82|245.74|245.87|245.74|245.82|245.74|8
1764838570000|2025-12-04 08:56:10|245.87||245.82||245.87||245.82||8
1764838580000|2025-12-04 08:56:20|245.77|245.69|245.82|245.74|245.82|245.74|245.77|245.69|3
1764838590000|2025-12-04 08:56:30||245.69||245.69||245.74||245.69|4
1764838600000|2025-12-04 08:56:40|245.77|245.74|245.67|245.59|245.82|245.74|245.67|245.59|18
1764838610000|2025-12-04 08:56:50|245.72|245.54|245.62|245.49|245.72|245.54|245.62|245.49|13
1764838620000|2025-12-04 08:57:00|245.57|245.44|245.52|245.44|245.57|245.44|245.52|245.44|1
1764838630000|2025-12-04 08:57:10|245.47|245.39|245.47|245.39|245.47|245.44|245.47|245.39|3
1764838640000|2025-12-04 08:57:20|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|8
1764838650000|2025-12-04 08:57:30|245.57|245.39|245.57|245.49|245.57|245.49|245.57|245.39|8
1764838660000|2025-12-04 08:57:40|245.52|245.44|245.47|245.39|245.52|245.44|245.42|245.34|107
1764838670000|2025-12-04 08:57:50|245.42|245.34|245.37|245.29|245.42|245.34|245.37|245.29|28
1764838680000|2025-12-04 08:58:00|245.42|245.34|245.47|245.39|245.47|245.39|245.42|245.34|7
1764838690000|2025-12-04 08:58:10|245.42|245.34|245.47|245.39|245.47|245.39|245.42|245.34|26
1764838700000|2025-12-04 08:58:20|245.37|245.34|245.32|245.24|245.37|245.34|245.32|245.24|38
1764838710000|2025-12-04 08:58:30|245.37|245.29|245.27|245.19|245.37|245.29|245.27|245.19|3
1764838720000|2025-12-04 08:58:40|245.17|245.09|245.12|245.04|245.17|245.09|245.12|245.04|35
1764838730000|2025-12-04 08:58:50|245.17||245.12||245.17||245.12||11
1764838740000|2025-12-04 08:59:00||244.99||245.04||245.04||244.99|16
1764838750000|2025-12-04 08:59:10|245.17|245.09|245.27|245.19|245.27|245.19|245.17|245.09|22
1764838760000|2025-12-04 08:59:20||245.14||245.14||245.19||245.14|12
1764838770000|2025-12-04 08:59:30|245.22|245.19|245.27|245.14|245.27|245.19|245.22|245.14|5
1764838780000|2025-12-04 08:59:40|245.22|245.19|245.22|245.14|245.22|245.19|245.22|245.09|29
1764838790000|2025-12-04 08:59:50|245.27|245.19|245.32|245.24|245.32|245.24|245.22|245.14|16
1764838800000|2025-12-04 09:00:00|245.27|245.19|245.32|245.19|245.37|245.24|245.27|245.19|20
1764838810000|2025-12-04 09:00:10|245.27|245.24|245.37|245.29|245.37|245.29|245.27|245.19|35
1764838820000|2025-12-04 09:00:20|245.42|245.34|245.32|245.19|245.42|245.34|245.27|245.19|21
1764838830000|2025-12-04 09:00:30|245.27|245.24|245.37|245.24|245.37|245.29|245.27|245.24|6
1764838840000|2025-12-04 09:00:40|245.27|245.29|245.17|245.09|245.27|245.29|245.17|245.09|34
1764838850000|2025-12-04 09:00:50|245.22|245.14|245.07|244.99|245.22|245.14|245.07|244.99|102
1764838860000|2025-12-04 09:01:00|245.02|244.94|245.02|244.94|245.07|244.99|245.02|244.94|30
1764838870000|2025-12-04 09:01:10|245.07|244.99|245.02|244.94|245.07|244.99|245.02|244.94|31
1764838880000|2025-12-04 09:01:20|244.97|244.89|245.02|244.94|245.02|244.94|244.97|244.89|51
1764838890000|2025-12-04 09:01:30|245.12|244.99|245.12|245.04|245.17|245.09|245.12|244.99|84
1764838900000|2025-12-04 09:01:40|245.17|244.99|245.07|244.99|245.17|244.99|245.07|244.99|5
1764838910000|2025-12-04 09:01:50|245.12|244.94|245.02|244.94|245.12|244.94|245.02|244.94|38
1764838920000|2025-12-04 09:02:00|245.07|244.99|245.12|245.04|245.17|245.04|245.07|244.94|21
1764838930000|2025-12-04 09:02:10|245.17|244.99|245.12|245.04|245.17|245.04|245.07|244.99|1
1764838940000|2025-12-04 09:02:20|245.07|244.99|245.07|244.99|245.12|245.04|245.07|244.99|4
1764838950000|2025-12-04 09:02:30|245.12|245.04|245.07|244.99|245.12|245.04|245.07|244.99|23
1764838960000|2025-12-04 09:02:40|245.12|245.04|245.12|245.04|245.12|245.04|245.12|245.04|12
1764838970000|2025-12-04 09:02:50|245.17|245.09|245.22|245.14|245.22|245.14|245.12|245.09|33
1764838980000|2025-12-04 09:03:00|245.27|245.19|245.27|245.14|245.32|245.24|245.22|245.14|25
1764838990000|2025-12-04 09:03:10|245.22|245.09|245.17|245.09|245.22|245.09|245.17|245.04|1
1764839000000|2025-12-04 09:03:20||245.04||245.04||245.09||245.04|5
1764839010000|2025-12-04 09:03:30|245.12|245.09|245.17|245.09|245.17|245.09|245.12|245.04|23
1764839020000|2025-12-04 09:03:40|245.12|245.04|245.17|245.04|245.17|245.09|245.12|245.04|25
1764839030000|2025-12-04 09:03:50|245.12||245.17||245.17||245.12||66
1764839040000|2025-12-04 09:04:00|245.22|245.09|245.22|245.14|245.22|245.14|245.22|245.09|39
1764839050000|2025-12-04 09:04:10|245.27|245.19|245.17|245.09|245.27|245.19|245.17|245.09|14
1764839060000|2025-12-04 09:04:20|245.22||245.17||245.22||245.17||1
1764839070000|2025-12-04 09:04:30|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|37
1764839080000|2025-12-04 09:04:40|245.27||245.22||245.27||245.22||0
1764839090000|2025-12-04 09:04:50|245.27|245.09|245.17|245.09|245.27|245.09|245.17|245.09|72
1764839100000|2025-12-04 09:05:00|245.22|245.14|245.12|245.04|245.22|245.14|245.12|245.04|9
1764839120000|2025-12-04 09:05:20|245.07|244.99|245.02|244.94|245.07|244.99|245.02|244.94|5
1764839130000|2025-12-04 09:05:30|244.97|244.89|244.92|244.84|244.97|244.89|244.92|244.84|51
1764839140000|2025-12-04 09:05:40|244.87|244.79|244.97|244.89|244.97|244.89|244.87|244.79|1224
1764839150000|2025-12-04 09:05:50|245.02|244.94|244.97|244.89|245.02|244.94|244.97|244.89|4
1764839160000|2025-12-04 09:06:00|244.92|244.84|244.97|244.89|244.97|244.89|244.92|244.84|0
1764839170000|2025-12-04 09:06:10|||||||||1
1764839180000|2025-12-04 09:06:20|245.02|244.94|245.07|244.99|245.07|244.99|245.02|244.94|67
1764839190000|2025-12-04 09:06:30|245.12|244.94|245.02|244.89|245.12|244.94|245.02|244.89|4
1764839200000|2025-12-04 09:06:40|244.97|244.94|244.97|244.89|245.02|244.94|244.97|244.89|4
1764839210000|2025-12-04 09:06:50|245.02|244.84|244.92|244.84|245.02|244.84|244.92|244.84|29
1764839220000|2025-12-04 09:07:00|244.97||244.92||244.97||244.92||0
1764839230000|2025-12-04 09:07:10|||||||||25
1764839240000|2025-12-04 09:07:20|244.87|244.79|244.87|244.74|244.87|244.79|244.82|244.74|1
1764839250000|2025-12-04 09:07:30|244.82|244.69|244.77|244.69|244.87|244.69|244.77|244.64|86
1764839260000|2025-12-04 09:07:40|244.82|244.64|244.77|244.64|244.82|244.64|244.72|244.64|9
1764839270000|2025-12-04 09:07:50|244.72|244.69|244.82|244.74|244.87|244.74|244.72|244.64|35
1764839280000|2025-12-04 09:08:00|244.87|244.79|244.87|244.79|244.87|244.79|244.82|244.79|0
1764839290000|2025-12-04 09:08:10|244.77|244.74|244.77|244.69|244.77|244.79|244.77|244.69|290
1764839300000|2025-12-04 09:08:20|244.82|244.74|244.87|244.79|244.87|244.79|244.82|244.74|245
1764839310000|2025-12-04 09:08:30|244.92|244.74|244.87|244.79|244.92|244.79|244.87|244.74|4
1764839320000|2025-12-04 09:08:40|244.77|244.69|244.82|244.74|244.87|244.74|244.77|244.69|544
1764839330000|2025-12-04 09:08:50|244.77|244.69|244.82|244.74|244.82|244.74|244.77|244.69|1
1764839340000|2025-12-04 09:09:00|244.87|244.79|244.87|244.79|244.92|244.79|244.87|244.79|98
1764839350000|2025-12-04 09:09:10|244.92|244.84|244.92|244.79|244.92|244.84|244.87|244.79|21
1764839360000|2025-12-04 09:09:20|244.87|244.84|244.92|244.84|244.92|244.84|244.87|244.79|0
1764839370000|2025-12-04 09:09:30|244.97|244.89|244.97|244.89|245.02|244.94|244.97|244.84|29
1764839380000|2025-12-04 09:09:40|245.02|244.94|245.12|244.99|245.12|244.99|245.02|244.89|71
1764839390000|2025-12-04 09:09:50|244.97|245.04|244.97|244.89|244.97|245.04|244.97|244.89|437
1764839400000|2025-12-04 09:10:00|245.02||244.97||245.02||244.97||5
1764839410000|2025-12-04 09:10:10|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|60
1764839420000|2025-12-04 09:10:20||244.89||244.94||244.94||244.89|106
1764839430000|2025-12-04 09:10:30|244.97|244.89|244.97|244.89|244.97|244.94|244.97|244.89|23
1764839440000|2025-12-04 09:10:40|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|153
1764839450000|2025-12-04 09:10:50|244.97|244.89|245.02|244.94|245.02|244.94|244.97|244.89|3
1764839460000|2025-12-04 09:11:00|244.97|244.89|244.92|244.84|244.97|244.89|244.92|244.84|35
1764839470000|2025-12-04 09:11:10|244.82|244.74|244.87|244.79|244.87|244.79|244.82|244.74|576
1764839480000|2025-12-04 09:11:20|244.92|244.84|244.97|244.89|244.97|244.89|244.92|244.84|158
1764839490000|2025-12-04 09:11:30|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.79|40
1764839500000|2025-12-04 09:11:40|244.87|244.79|244.87|244.79|244.87|244.84|244.87|244.79|10
1764839510000|2025-12-04 09:11:50|244.92|244.84|244.97|244.84|244.97|244.89|244.92|244.84|61
1764839520000|2025-12-04 09:12:00|245.02|244.89|244.97|244.84|245.02|244.89|244.97|244.84|1
1764839530000|2025-12-04 09:12:10|244.92|244.89|244.92|244.84|244.92|244.89|244.92|244.84|0
1764839540000|2025-12-04 09:12:20|244.97|244.89|245.07|244.99|245.07|244.99|244.97|244.89|41
1764839550000|2025-12-04 09:12:30||244.94||244.94||244.94||244.94|38
1764839560000|2025-12-04 09:12:40|245.02|244.99|245.02|244.94|245.02|244.99|245.02|244.94|2
1764839570000|2025-12-04 09:12:50|245.07|244.99|245.02|244.94|245.07|244.99|245.02|244.94|54
1764839590000|2025-12-04 09:13:10|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.94|13
1764839600000|2025-12-04 09:13:20|245.02|244.94|245.02|244.94|245.02|244.99|245.02|244.94|10
1764839610000|2025-12-04 09:13:30|||||||||2
1764839620000|2025-12-04 09:13:40|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.94|30
1764839630000|2025-12-04 09:13:50|245.12|244.94|245.07|244.99|245.12|244.99|245.07|244.94|0
1764839640000|2025-12-04 09:14:00|245.02|244.94|245.02|244.94|245.02|244.99|245.02|244.94|3
1764839650000|2025-12-04 09:14:10|245.07|244.99|245.07|244.99|245.07|244.99|245.07|244.99|42
1764839660000|2025-12-04 09:14:20|245.02|244.94|245.02|244.94|245.02|244.99|245.02|244.94|0
1764839670000|2025-12-04 09:14:30|||||||||5
1764839690000|2025-12-04 09:14:50|244.97|244.89|244.92|244.84|244.97|244.89|244.92|244.84|72
1764839700000|2025-12-04 09:15:00|244.97|244.79|244.87|244.79|244.97|244.79|244.87|244.79|98
1764839710000|2025-12-04 09:15:10|244.82|244.74|244.82|244.74|244.82|244.74|244.77|244.69|35
1764839720000|2025-12-04 09:15:20|244.87|244.69|244.82|244.74|244.87|244.79|244.82|244.69|5
1764839730000|2025-12-04 09:15:30|244.77|244.69|244.82|244.74|244.82|244.74|244.77|244.69|7
1764839740000|2025-12-04 09:15:40|244.87||244.87||244.87||244.82||29
1764839750000|2025-12-04 09:15:50|244.82|244.79|244.82|244.74|244.87|244.79|244.82|244.69|12
1764839760000|2025-12-04 09:16:00|244.87||244.82||244.87||244.82||17
1764839770000|2025-12-04 09:16:10||244.69||244.69||244.69||244.69|11
1764839780000|2025-12-04 09:16:20|244.77|244.74|244.82|244.74|244.82|244.74|244.77|244.74|5
1764839790000|2025-12-04 09:16:30|244.77|244.69|244.67|244.59|244.77|244.69|244.67|244.59|151
1764839800000|2025-12-04 09:16:40|244.72|244.64|244.77|244.64|244.77|244.69|244.72|244.64|109
1764839810000|2025-12-04 09:16:50|244.72|244.69|244.87|244.74|244.87|244.79|244.72|244.69|11
1764839820000|2025-12-04 09:17:00|244.92|244.79|244.87|244.74|244.92|244.79|244.82|244.74|5
1764839830000|2025-12-04 09:17:10|244.82|244.79|244.87|244.74|244.87|244.79|244.82|244.74|4
1764839840000|2025-12-04 09:17:20|244.82|244.79|244.82|244.74|244.87|244.79|244.82|244.74|26
1764839850000|2025-12-04 09:17:30|244.77|244.69|244.77|244.69|244.77|244.69|244.77|244.69|52
1764839860000|2025-12-04 09:17:40|244.82|244.74|244.82|244.74|244.87|244.74|244.82|244.69|29
1764839870000|2025-12-04 09:17:50|244.87|244.69|244.92|244.84|244.92|244.84|244.82|244.69|5
1764839880000|2025-12-04 09:18:00|244.97||244.92||244.97||244.92||0
1764839890000|2025-12-04 09:18:10|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.84|30
1764839900000|2025-12-04 09:18:20|245.02|244.84|245.07|244.99|245.07|244.99|245.02|244.84|14
1764839910000|2025-12-04 09:18:30|245.02|244.94|245.02|244.94|245.07|244.99|245.02|244.94|1
1764839920000|2025-12-04 09:18:40|245.07|244.99|245.02|244.94|245.07|244.99|245.02|244.94|5
1764839930000|2025-12-04 09:18:50|245.07|244.99|245.07|244.94|245.07|244.99|245.02|244.94|32
1764839940000|2025-12-04 09:19:00|245.02|244.99|245.02|244.94|245.02|244.99|245.02|244.94|5
1764839950000|2025-12-04 09:19:10|244.97|244.89|244.97|244.89|245.02|244.89|244.97|244.89|13
1764839960000|2025-12-04 09:19:20|245.02|244.94|245.02|244.94|245.02|244.94|244.97|244.94|6
1764839980000|2025-12-04 09:19:40|244.97|244.89|245.02|244.94|245.02|244.94|244.97|244.89|6
1764839990000|2025-12-04 09:19:50|244.97|244.89|244.97|244.89|244.97|244.89|244.92|244.84|50
1764840000000|2025-12-04 09:20:00|245.02|244.84|244.97|244.84|245.02|244.89|244.92|244.84|51
1764840010000|2025-12-04 09:20:10|245.02|244.89|244.97|244.89|245.02|244.89|244.97|244.89|3
1764840020000|2025-12-04 09:20:20|245.02|244.84|245.02|244.94|245.02|244.94|244.97|244.84|13
1764840040000|2025-12-04 09:20:40|245.07||245.02||245.07||245.02||29
1764840050000|2025-12-04 09:20:50|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|0
1764840060000|2025-12-04 09:21:00|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|9
1764840070000|2025-12-04 09:21:10|245.07|244.99|245.07|244.99|245.12|245.04|245.07|244.99|66
1764840080000|2025-12-04 09:21:20|245.12|245.04|245.12|245.04|245.12|245.04|245.12|244.99|18
1764840090000|2025-12-04 09:21:30|245.07|244.99|245.02|244.94|245.07|245.04|245.02|244.94|2
1764840100000|2025-12-04 09:21:40|244.97|244.89|245.02|244.89|245.02|244.94|244.97|244.89|3
1764840110000|2025-12-04 09:21:50|244.97|244.94|244.97|244.89|244.97|244.94|244.97|244.89|0
1764840120000|2025-12-04 09:22:00||244.84||244.84||244.89||244.84|24
1764840130000|2025-12-04 09:22:10|244.92|244.79|244.92|244.84|244.92|244.84|244.87|244.79|54
1764840140000|2025-12-04 09:22:20|244.97|244.89|244.92|244.84|244.97|244.89|244.92|244.84|2
1764840150000|2025-12-04 09:22:30|244.87|244.79|244.87|244.79|244.87|244.84|244.87|244.79|16
1764840160000|2025-12-04 09:22:40|244.92|244.74|244.92|244.84|244.92|244.84|244.92|244.74|36
1764840170000|2025-12-04 09:22:50|||||||||7
1764840180000|2025-12-04 09:23:00|244.97|244.89|244.87|244.79|244.97|244.89|244.87|244.79|31
1764840190000|2025-12-04 09:23:10||244.74||244.79||244.79||244.74|6
1764840200000|2025-12-04 09:23:20||244.74||244.79||244.79||244.74|0
1764840210000|2025-12-04 09:23:30|244.92|244.84|244.92|244.84|244.92|244.84|244.87|244.79|30
1764840220000|2025-12-04 09:23:40|244.87|244.79|244.87|244.79|244.87|244.84|244.87|244.79|5
1764840230000|2025-12-04 09:23:50|244.82|244.74|244.77|244.69|244.82|244.74|244.77|244.69|29
1764840240000|2025-12-04 09:24:00|||||||||7
1764840250000|2025-12-04 09:24:10|244.72|244.64|244.77|244.69|244.77|244.69|244.72|244.64|57
1764840260000|2025-12-04 09:24:20|244.82|244.74|244.82|244.74|244.82|244.74|244.77|244.69|3
1764840270000|2025-12-04 09:24:30|244.77|244.69|244.82|244.69|244.82|244.74|244.77|244.69|1
1764840280000|2025-12-04 09:24:40|244.77|244.74|244.77|244.69|244.77|244.74|244.77|244.69|22
1764840290000|2025-12-04 09:24:50|244.72|244.64|244.72|244.64|244.72|244.64|244.72|244.64|6
1764840300000|2025-12-04 09:25:00|244.82|244.69|244.82|244.74|244.82|244.74|244.82|244.69|53
1764840310000|2025-12-04 09:25:10||244.69||244.74||244.74||244.69|3
1764840320000|2025-12-04 09:25:20||244.69||244.74||244.74||244.69|37
1764840330000|2025-12-04 09:25:30|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|18
1764840340000|2025-12-04 09:25:40|244.92||244.87||244.92||244.87||12
1764840350000|2025-12-04 09:25:50|244.92|244.84|244.97|244.89|244.97|244.89|244.92|244.84|49
1764840360000|2025-12-04 09:26:00||244.84||244.89||244.89||244.84|0
1764840370000|2025-12-04 09:26:10|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|2
1764840380000|2025-12-04 09:26:20|244.97|244.89|244.97|244.84|244.97|244.89|244.97|244.84|48
1764840390000|2025-12-04 09:26:30|244.92|244.89|244.87|244.79|244.92|244.89|244.87|244.79|1
1764840400000|2025-12-04 09:26:40|244.92|244.84|244.92|244.84|244.92|244.84|244.87|244.84|60
1764840410000|2025-12-04 09:26:50|244.87|244.79|244.92|244.79|244.92|244.79|244.87|244.79|4
1764840420000|2025-12-04 09:27:00|244.87|244.89|245.07|244.94|245.07|244.94|244.87|244.89|159
1764840430000|2025-12-04 09:27:10|245.02|244.99|245.07|244.94|245.07|244.99|245.02|244.94|0
1764840440000|2025-12-04 09:27:20|245.02|244.99|245.07|244.94|245.07|244.99|245.02|244.94|3
1764840450000|2025-12-04 09:27:30|245.02|244.99|245.07|244.99|245.07|244.99|245.02|244.94|24
1764840460000|2025-12-04 09:27:40|245.12||245.07||245.12||245.07||7
1764840470000|2025-12-04 09:27:50|245.02|244.94|244.97|244.89|245.02|244.94|244.97|244.84|3
1764840500000|2025-12-04 09:28:20|245.02|244.94|244.97|244.89|245.02|244.94|244.97|244.89|33
1764840510000|2025-12-04 09:28:30|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|6
1764840530000|2025-12-04 09:28:50|||||||||26
1764840540000|2025-12-04 09:29:00|244.92|244.84|244.92|244.79|244.92|244.84|244.87|244.79|28
1764840550000|2025-12-04 09:29:10|244.87||244.87||244.92||244.87||0
1764840560000|2025-12-04 09:29:20||244.74||244.79||244.79||244.74|1
1764840570000|2025-12-04 09:29:30|244.82|244.74|244.87|244.79|244.87|244.79|244.82|244.74|28
1764840580000|2025-12-04 09:29:40|244.92|244.84|244.92|244.84|244.92|244.84|244.92|244.84|1
1764840590000|2025-12-04 09:29:50|244.87|244.79|244.87|244.79|244.87|244.79|244.87|244.79|6
1764840600000|2025-12-04 09:30:00|244.92|244.84|244.97|244.89|244.97|244.89|244.92|244.84|2
1764840610000|2025-12-04 09:30:10|245.02|244.94|245.07|244.94|245.07|244.99|244.97|244.94|9
1764840620000|2025-12-04 09:30:20|245.12|244.99|245.12|245.04|245.12|245.04|245.12|244.99|1
1764840630000|2025-12-04 09:30:30|245.17|245.09|245.22|245.14|245.22|245.14|245.17|245.04|2
1764840640000|2025-12-04 09:30:40|245.27|245.09|245.27|245.19|245.27|245.19|245.22|245.09|0
1764840650000|2025-12-04 09:30:50|245.32|245.24|245.27|245.19|245.32|245.24|245.27|245.19|23
1764840660000|2025-12-04 09:31:00|245.32||245.27||245.32||245.27||3
1764840670000|2025-12-04 09:31:10|245.22|245.14|245.22|245.14|245.27|245.14|245.22|245.14|29
1764840680000|2025-12-04 09:31:20|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|0
1764840690000|2025-12-04 09:31:30|245.22|245.14|245.22|245.14|245.22|245.14|245.22|245.14|7
1764840700000|2025-12-04 09:31:40||245.09||245.14||245.14||245.09|10
1764840710000|2025-12-04 09:31:50|245.17|245.09|245.17|245.09|245.17|245.09|245.17|245.09|0
1764840720000|2025-12-04 09:32:00|245.12|245.04|245.12|245.04|245.12|245.04|245.07|244.99|62
1764840730000|2025-12-04 09:32:10|245.07|244.99|245.07|244.99|245.12|245.04|245.07|244.99|10
1764840740000|2025-12-04 09:32:20|245.02|244.94|245.02|244.94|245.07|244.99|245.02|244.94|2
1764840750000|2025-12-04 09:32:30|244.97|244.89|244.97|244.84|244.97|244.89|244.92|244.84|60
1764840760000|2025-12-04 09:32:40|245.02|244.89|244.97|244.89|245.02|244.89|244.92|244.84|11
1764840770000|2025-12-04 09:32:50|245.02|244.94|245.02|244.94|245.02|244.94|245.02|244.94|1
1764840780000|2025-12-04 09:33:00|244.97|244.89|244.92|244.84|244.97|244.89|244.92|244.84|2
1764840790000|2025-12-04 09:33:10|244.87|244.79|244.82|244.74|244.92|244.79|244.82|244.69|13
1764840800000|2025-12-04 09:33:20|244.87|244.69|244.77|244.69|244.87|244.79|244.77|244.69|11
1764840810000|2025-12-04 09:33:30|244.82|244.64|244.77|244.64|244.82|244.64|244.77|244.64|38
1764840820000|2025-12-04 09:33:40|244.72|244.69|244.77|244.69|244.77|244.69|244.72|244.69|23
1764840830000|2025-12-04 09:33:50|244.82|244.74|244.82|244.74|244.87|244.74|244.82|244.69|27
1764840840000|2025-12-04 09:34:00|244.87|244.79|244.82|244.74|244.87|244.79|244.82|244.74|6
1764840850000|2025-12-04 09:34:10|244.87|244.79|244.92|244.79|244.92|244.79|244.87|244.74|7
1764840860000|2025-12-04 09:34:20|244.87||244.87||244.92||244.87||0
1764840870000|2025-12-04 09:34:30|244.82|244.74|244.87|244.79|244.87|244.79|244.82|244.74|9
1764840880000|2025-12-04 09:34:40|244.92||244.92||244.92||244.87||7
1764840890000|2025-12-04 09:34:50|244.87|244.84|244.92|244.84|244.97|244.84|244.87|244.79|71
1764840900000|2025-12-04 09:35:00|244.97|244.89|244.97|244.89|244.97|244.89|244.97|244.89|10
1764840910000|2025-12-04 09:35:10|245.02||245.02||245.02||244.97||0
1764840920000|2025-12-04 09:35:20|245.07|244.94|245.02|244.94|245.07|244.94|245.02|244.94|1
1764840930000|2025-12-04 09:35:30|244.97|244.89|245.02|244.89|245.02|244.94|244.97|244.89|3
1764840940000|2025-12-04 09:35:40|244.97||245.02||245.02||244.97||0
1764840950000|2025-12-04 09:35:50|244.97|244.94|244.97|244.89|245.02|244.94|244.97|244.89|7
1764840960000|2025-12-04 09:36:00|245.02|244.94|245.02|244.94|245.02|244.94|244.97|244.94|0
1764840970000|2025-12-04 09:36:10|||||||||1383
1764840980000|2025-12-04 09:36:20|245.07|244.99|245.07|244.94|245.07|244.99|245.02|244.94|20
1764840990000|2025-12-04 09:36:30|245.02|244.99|245.07|244.94|245.07|244.99|245.02|244.94|1
1764841000000|2025-12-04 09:36:40|245.02|244.99|245.07|244.99|245.07|244.99|245.02|244.99|0
1764841010000|2025-12-04 09:36:50|245.12|244.89|245.02|244.94|245.12|244.94|245.02|244.89|6
1764841020000|2025-12-04 09:37:00|244.97|244.89|245.02|244.89|245.02|244.89|244.97|244.89|9
1764841030000|2025-12-04 09:37:10|244.97|244.94|245.02|244.89|245.02|244.94|244.97|244.89|11
1764841040000|2025-12-04 09:37:20||244.94||244.94||244.94||244.89|1
1764841050000|2025-12-04 09:37:30||244.89||244.94||244.94||244.89|0
1764841060000|2025-12-04 09:37:40|244.97|244.89|244.97|244.89|245.02|244.89|244.97|244.89|4
1764841070000|2025-12-04 09:37:50|245.02|244.94|245.07|244.99|245.07|244.99|244.97|244.94|7
1764841080000|2025-12-04 09:38:00|245.02|244.94|245.07|244.94|245.07|244.94|245.02|244.94|51
1764841090000|2025-12-04 09:38:10|245.02|244.99|245.12|245.04|245.12|245.04|245.02|244.99|21
1764841100000|2025-12-04 09:38:20|245.17|245.09|245.17|245.04|245.17|245.09|245.12|245.04|4
1764841110000|2025-12-04 09:38:30|245.12|245.09|245.17|245.09|245.17|245.09|245.12|245.04|10
1764841120000|2025-12-04 09:38:40|245.12|245.04|245.17|245.09|245.22|245.09|245.12|245.04|3
1764841130000|2025-12-04 09:38:50|245.22|245.14|245.27|245.14|245.27|245.14|245.17|245.09|15
1764841140000|2025-12-04 09:39:00|245.22|245.19|245.27|245.19|245.32|245.19|245.22|245.14|3
1764841150000|2025-12-04 09:39:10|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.19|10
1764841160000|2025-12-04 09:39:20|245.27|245.19|245.32|245.24|245.32|245.24|245.27|245.19|5
1764841170000|2025-12-04 09:39:30||245.19||245.24||245.24||245.19|6
1764841190000|2025-12-04 09:39:50|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.14|10
1764841200000|2025-12-04 09:40:00|245.32|245.24|245.32|245.24|245.32|245.24|245.32|245.19|6
1764841210000|2025-12-04 09:40:10|245.37|245.29|245.42|245.34|245.42|245.34|245.32|245.29|5
1764841220000|2025-12-04 09:40:20|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.24|5
1764841230000|2025-12-04 09:40:30|245.42|245.34|245.42|245.34|245.42|245.34|245.42|245.34|17
1764841240000|2025-12-04 09:40:40||245.29||245.34||245.34||245.29|4
1764841250000|2025-12-04 09:40:50|245.37|245.29|245.42|245.29|245.42|245.34|245.37|245.29|4
1764841260000|2025-12-04 09:41:00|245.47|245.34|245.47|245.39|245.47|245.39|245.47|245.29|3
1764841270000|2025-12-04 09:41:10|245.52|245.44|245.47|245.39|245.52|245.44|245.47|245.39|19
1764841280000|2025-12-04 09:41:20|245.52||245.47||245.52||245.47||216
1764841290000|2025-12-04 09:41:30||245.34||245.39||245.39||245.34|6
1764841300000|2025-12-04 09:41:40|||||||||2
1764841310000|2025-12-04 09:41:50||245.34||245.39||245.39||245.34|4
1764841320000|2025-12-04 09:42:00|245.37|245.34|245.42|245.34|245.42|245.39|245.37|245.29|28
1764841330000|2025-12-04 09:42:10|245.37|245.29|245.42|245.29|245.42|245.34|245.37|245.29|8
1764841340000|2025-12-04 09:42:20|245.37|245.34|245.37|245.29|245.42|245.34|245.37|245.24|25
1764841350000|2025-12-04 09:42:30|245.42||245.42||245.42||245.42||9
1764841360000|2025-12-04 09:42:40|245.37|245.34|245.42|245.34|245.42|245.34|245.37|245.29|6
1764841370000|2025-12-04 09:42:50|245.47|245.39|245.47|245.34|245.47|245.39|245.42|245.34|5
1764841380000|2025-12-04 09:43:00|245.52|245.39|245.47|245.39|245.52|245.39|245.47|245.39|2
1764841390000|2025-12-04 09:43:10|245.52||245.52||245.52||245.47||0
1764841400000|2025-12-04 09:43:20|245.47|245.44|245.52|245.44|245.52|245.44|245.47|245.39|19
1764841410000|2025-12-04 09:43:30|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|0
1764841420000|2025-12-04 09:43:40|245.52|245.44|245.57|245.44|245.57|245.44|245.52|245.39|1
1764841430000|2025-12-04 09:43:50|245.52|245.54|245.57|245.49|245.62|245.54|245.52|245.44|483
1764841440000|2025-12-04 09:44:00|245.62|245.44|245.62|245.54|245.67|245.59|245.57|245.44|99
1764841450000|2025-12-04 09:44:10|245.57|245.49|245.57|245.49|245.57|245.54|245.57|245.49|5
1764841460000|2025-12-04 09:44:20|245.62|245.54|245.62|245.49|245.62|245.54|245.62|245.49|24
1764841470000|2025-12-04 09:44:30|245.57||245.62||245.62||245.57||10
1764841480000|2025-12-04 09:44:40|245.57||245.57||245.57||245.57||5
1764841490000|2025-12-04 09:44:50|245.52|245.44|245.52|245.39|245.52|245.44|245.52|245.39|5
1764841500000|2025-12-04 09:45:00|245.47|245.44|245.47|245.39|245.47|245.44|245.47|245.39|21
1764841510000|2025-12-04 09:45:10|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.39|9
1764841520000|2025-12-04 09:45:20|245.47|245.39|245.47|245.39|245.47|245.39|245.47|245.39|6
1764841530000|2025-12-04 09:45:30|245.52|245.44|245.52|245.44|245.52|245.44|245.52|245.44|2
1764841540000|2025-12-04 09:45:40|245.57|245.49|245.52|245.44|245.57|245.49|245.52|245.44|17
1764841550000|2025-12-04 09:45:50|245.57||245.57||245.57||245.52||1
1764841560000|2025-12-04 09:46:00|245.52|245.49|245.57|245.44|245.57|245.49|245.52|245.44|7
1764841570000|2025-12-04 09:46:10|245.52|245.39|245.47|245.39|245.57|245.39|245.47|245.39|11
1764841580000|2025-12-04 09:46:20|245.42|245.34|245.42|245.34|245.47|245.39|245.42|245.34|25
1764841590000|2025-12-04 09:46:30|245.47||245.42||245.47||245.42||0
1764841600000|2025-12-04 09:46:40|245.37|245.29|245.32|245.24|245.37|245.29|245.32|245.24|11
1764841610000|2025-12-04 09:46:50|245.27|245.19|245.32|245.24|245.32|245.24|245.27|245.19|1
1764841620000|2025-12-04 09:47:00|245.37|245.29|245.37|245.29|245.37|245.29|245.32|245.24|7
1764841630000|2025-12-04 09:47:10|245.32|245.24|245.32|245.24|245.37|245.29|245.32|245.24|19
1764841640000|2025-12-04 09:47:20|245.37|245.19|245.32|245.19|245.37|245.24|245.27|245.19|8
1764841650000|2025-12-04 09:47:30|245.37|245.24|245.32|245.24|245.37|245.24|245.32|245.19|1
1764841660000|2025-12-04 09:47:40|245.37|245.29|245.37|245.29|245.37|245.29|245.37|245.29|3
1764841670000|2025-12-04 09:47:50|245.42|245.34|245.27|245.19|245.42|245.34|245.27|245.19|46
1764841680000|2025-12-04 09:48:00|245.22|245.14|245.22|245.14|245.27|245.14|245.22|245.14|19
1764841690000|2025-12-04 09:48:10|245.27|245.09|245.27|245.14|245.27|245.19|245.22|245.09|0
1764841700000|2025-12-04 09:48:20|245.22|245.19|245.22|245.14|245.27|245.19|245.22|245.14|12
1764841710000|2025-12-04 09:48:30|245.27||245.22||245.27||245.22||31
1764841720000|2025-12-04 09:48:40|245.27|245.09|245.22|245.14|245.27|245.14|245.17|245.09|23
1764841730000|2025-12-04 09:48:50|||||||||1
1764841740000|2025-12-04 09:49:00|245.27|245.19|245.27|245.19|245.27|245.19|245.27|245.19|33
1764841750000|2025-12-04 09:49:10|245.32|245.24|245.27|245.19|245.32|245.24|245.27|245.19|6
1764841760000|2025-12-04 09:49:20|245.32|245.24|245.32|245.24|245.32|245.24|245.27|245.19|0
1764841770000|2025-12-04 09:49:30||245.19||245.24||245.24||245.19|0
1764841780000|2025-12-04 09:49:40|245.37|245.29|245.32|245.19|245.37|245.29|245.32|245.19|10
1764841790000|2025-12-04 09:49:50||245.24||245.24||245.24||245.19|0
1764841800000|2025-12-04 09:50:00|245.37|245.29|245.42|245.29|245.42|245.29|245.37|245.29|4
1764841810000|2025-12-04 09:50:10|245.37|245.34|245.37|245.29|245.42|245.34|245.37|245.29|2
1764841820000|2025-12-04 09:50:20|245.42||245.42||245.42||245.37||1
1764841830000|2025-12-04 09:50:30|245.37|245.34|245.47|245.34|245.47|245.34|245.37|245.34|3
1764841840000|2025-12-04 09:50:40||245.39||245.34||245.39||245.34|13
1764841850000|2025-12-04 09:50:50|245.42|245.39|245.42|245.34|245.47|245.39|245.42|245.34|5
1764841860000|2025-12-04 09:51:00|245.47|245.39|245.52|245.39|245.52|245.39|245.47|245.39|8
1764841870000|2025-12-04 09:51:10|245.47||245.52||245.52||245.47||9
1764841880000|2025-12-04 09:51:20|245.57|245.44|245.62|245.54|245.62|245.54|245.52|245.44|41
1764841890000|2025-12-04 09:51:30|245.67|245.49|245.67|245.54|245.67|245.54|245.67|245.49|1080
1764841900000|2025-12-04 09:51:40|245.72|245.59|245.67|245.54|245.72|245.59|245.67|245.54|6
1764841910000|2025-12-04 09:51:50|245.62|245.59|245.67|245.59|245.72|245.64|245.62|245.59|5
1764841920000|2025-12-04 09:52:00|245.62|245.54|245.72|245.59|245.72|245.59|245.62|245.54|10
1764841930000|2025-12-04 09:52:10|245.67|245.64|245.72|245.59|245.72|245.64|245.67|245.59|9
1764841940000|2025-12-04 09:52:20||245.64||245.64||245.64||245.64|10
1764841950000|2025-12-04 09:52:30|245.77|245.69|245.82|245.69|245.82|245.69|245.72|245.64|15
1764841960000|2025-12-04 09:52:40|245.77||245.77||245.82||245.77||0
1764841970000|2025-12-04 09:52:50|245.82||245.77||245.82||245.77||0
1764841980000|2025-12-04 09:53:00|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|3
1764841990000|2025-12-04 09:53:10|245.77|245.69|245.82|245.69|245.82|245.74|245.77|245.69|1
1764842000000|2025-12-04 09:53:20|245.77||245.77||245.77||245.77||0
1764842010000|2025-12-04 09:53:30|245.82||245.77||245.82||245.77||0
1764842020000|2025-12-04 09:53:40|245.82||245.77||245.82||245.77||3
1764842030000|2025-12-04 09:53:50|||||||||68
1764842040000|2025-12-04 09:54:00|245.82|245.74|245.82|245.74|245.82|245.74|245.77|245.74|4
1764842050000|2025-12-04 09:54:10|245.77|245.69|245.77|245.69|245.77|245.74|245.77|245.69|7
1764842060000|2025-12-04 09:54:20|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|1
1764842070000|2025-12-04 09:54:30|245.87|245.79|245.87|245.79|245.87|245.79|245.82|245.79|1
1764842080000|2025-12-04 09:54:40|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|3
1764842090000|2025-12-04 09:54:50|245.82|245.74|245.87|245.74|245.87|245.74|245.82|245.74|3
1764842100000|2025-12-04 09:55:00|245.82|245.79|245.87|245.79|245.87|245.79|245.82|245.74|0
1764842110000|2025-12-04 09:55:10|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.79|5
1764842120000|2025-12-04 09:55:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.84|43
1764842130000|2025-12-04 09:55:30|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.84|5
1764842140000|2025-12-04 09:55:40||245.84||245.84||245.89||245.84|7
1764842150000|2025-12-04 09:55:50|245.92|245.89|245.87|245.79|245.92|245.89|245.87|245.79|14
1764842160000|2025-12-04 09:56:00|245.92|245.84|245.92|245.84|245.92|245.84|245.87|245.79|7
1764842170000|2025-12-04 09:56:10|245.87|245.79|245.82|245.74|245.87|245.84|245.82|245.74|1
1764842180000|2025-12-04 09:56:20|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|0
1764842190000|2025-12-04 09:56:30|||||||||1
1764842200000|2025-12-04 09:56:40|245.92||245.87||245.92||245.87||4
1764842210000|2025-12-04 09:56:50|245.92|245.84|245.92|245.79|245.92|245.84|245.92|245.79|5
1764842220000|2025-12-04 09:57:00|245.87||245.87||245.87||245.87||0
1764842230000|2025-12-04 09:57:10||245.74||245.74||245.79||245.74|3
1764842240000|2025-12-04 09:57:20||245.79||245.79||245.79||245.74|4
1764842250000|2025-12-04 09:57:30|245.92|245.74|245.92|245.84|245.92|245.84|245.92|245.74|13
1764842260000|2025-12-04 09:57:40|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|8
1764842270000|2025-12-04 09:57:50|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|70
1764842280000|2025-12-04 09:58:00|||||||||23
1764842290000|2025-12-04 09:58:10|245.97|245.89|245.92|245.84|245.97|245.89|245.92|245.84|24
1764842330000|2025-12-04 09:58:50|245.97|245.79|245.92|245.79|245.97|245.79|245.92|245.79|46
1764842340000|2025-12-04 09:59:00|245.87||245.87||245.87||245.87||0
1764842350000|2025-12-04 09:59:10|||||||||2
1764842360000|2025-12-04 09:59:20||245.74||245.74||245.79||245.74|7
1764842370000|2025-12-04 09:59:30|||||||||18
1764842380000|2025-12-04 09:59:40||245.79||245.74||245.79||245.74|5
1764842390000|2025-12-04 09:59:50|245.82||245.82||245.87||245.82||0
1764842400000|2025-12-04 10:00:00|||||||||3
1764842410000|2025-12-04 10:00:10|245.87||245.82||245.87||245.82||9
1764842420000|2025-12-04 10:00:20|245.87||245.82||245.87||245.82||0
1764842430000|2025-12-04 10:00:30|245.87||245.87||245.87||245.82||0
1764842440000|2025-12-04 10:00:40||245.79||245.79||245.79||245.79|3
1764842450000|2025-12-04 10:00:50|||||||||4
1764842460000|2025-12-04 10:01:00|245.92||245.92||245.92||245.92||52
1764842470000|2025-12-04 10:01:10|245.87|245.74|245.82|245.69|245.87|245.74|245.82|245.69|97
1764842480000|2025-12-04 10:01:20|245.87|245.74|245.87|245.74|245.87|245.74|245.87|245.74|1
1764842490000|2025-12-04 10:01:30|245.82|245.79|245.77|245.69|245.82|245.79|245.77|245.69|7
1764842500000|2025-12-04 10:01:40|245.72|245.64|245.67|245.54|245.72|245.64|245.62|245.54|2
1764842510000|2025-12-04 10:01:50|245.62|245.59|245.62|245.54|245.62|245.59|245.62|245.54|0
1764842520000|2025-12-04 10:02:00|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.54|10
1764842530000|2025-12-04 10:02:10|245.72|245.64|245.72|245.64|245.77|245.69|245.72|245.64|86
1764842540000|2025-12-04 10:02:20|245.77|245.69|245.82|245.74|245.82|245.74|245.77|245.69|5
1764842550000|2025-12-04 10:02:30|245.87|245.69|245.87|245.79|245.87|245.79|245.87|245.69|81
1764842560000|2025-12-04 10:02:40|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|89
1764842570000|2025-12-04 10:02:50|||||||||52
1764842580000|2025-12-04 10:03:00||245.69||245.74||245.74||245.69|10
1764842590000|2025-12-04 10:03:10|245.87|245.79|245.87|245.79|245.87|245.79|245.82|245.74|38
1764842600000|2025-12-04 10:03:20||245.74||245.79||245.79||245.74|185
1764842610000|2025-12-04 10:03:30|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|118
1764842620000|2025-12-04 10:03:40|||||||||15
1764842630000|2025-12-04 10:03:50|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|69
1764842640000|2025-12-04 10:04:00|||||||||26
1764842670000|2025-12-04 10:04:30|245.87|245.79|245.92|245.79|245.92|245.84|245.87|245.79|70
1764842680000|2025-12-04 10:04:40|245.87|245.84|245.92|245.84|245.92|245.84|245.87|245.79|26
1764842700000|2025-12-04 10:05:00|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|30
1764842710000|2025-12-04 10:05:10|245.82|245.74|245.87|245.74|245.87|245.74|245.82|245.74|9
1764842720000|2025-12-04 10:05:20|245.92|245.79|245.92|245.84|245.92|245.84|245.92|245.79|1
1764842730000|2025-12-04 10:05:30|245.87|245.79|245.92|245.79|245.92|245.79|245.87|245.79|3
1764842740000|2025-12-04 10:05:40|245.87|245.84|245.92|245.84|245.92|245.84|245.87|245.79|0
1764842760000|2025-12-04 10:06:00|245.87|245.79|245.92|245.84|245.92|245.84|245.87|245.79|19
1764842770000|2025-12-04 10:06:10|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|4
1764842790000|2025-12-04 10:06:30|245.92|245.84|245.92|245.79|245.92|245.84|245.92|245.79|5
1764842800000|2025-12-04 10:06:40|245.87|245.84|245.92|245.79|245.92|245.84|245.87|245.79|7
1764842810000|2025-12-04 10:06:50|245.87|245.84|245.87|245.79|245.87|245.84|245.87|245.79|1
1764842820000|2025-12-04 10:07:00|245.92||245.92||245.92||245.87||3
1764842830000|2025-12-04 10:07:10|245.87|245.74|245.82|245.74|245.92|245.79|245.82|245.74|26
1764842840000|2025-12-04 10:07:20||245.69||245.74||245.74||245.69|34
1764842850000|2025-12-04 10:07:30|||||||||3
1764842860000|2025-12-04 10:07:40|245.77|245.69|245.77|245.69|245.82|245.69|245.77|245.69|3
1764842870000|2025-12-04 10:07:50|245.72|245.64|245.67|245.59|245.72|245.64|245.67|245.59|6
1764842880000|2025-12-04 10:08:00|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|4
1764842890000|2025-12-04 10:08:10|||||||||6
1764842900000|2025-12-04 10:08:20|245.77|245.69|245.72|245.64|245.77|245.69|245.72|245.64|6
1764842920000|2025-12-04 10:08:40|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|0
1764842930000|2025-12-04 10:08:50|245.82|245.74|245.82|245.69|245.82|245.74|245.82|245.69|18
1764842940000|2025-12-04 10:09:00||245.74||245.69||245.74||245.69|7
1764842950000|2025-12-04 10:09:10|245.77|245.74|245.77|245.69|245.77|245.74|245.77|245.69|0
1764842960000|2025-12-04 10:09:20|||||||||5
1764842970000|2025-12-04 10:09:30|245.82||245.77||245.82||245.77||0
1764842980000|2025-12-04 10:09:40|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|8
1764842990000|2025-12-04 10:09:50|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.69|8
1764843000000|2025-12-04 10:10:00||245.69||245.74||245.74||245.69|11
1764843010000|2025-12-04 10:10:10|245.77|245.69|245.82|245.69|245.82|245.69|245.77|245.69|8
1764843020000|2025-12-04 10:10:20||245.74||245.74||245.74||245.69|0
1764843030000|2025-12-04 10:10:30||245.69||245.74||245.74||245.69|1
1764843040000|2025-12-04 10:10:40||245.69||245.69||245.69||245.69|4
1764843050000|2025-12-04 10:10:50||245.74||245.69||245.74||245.69|0
1764843060000|2025-12-04 10:11:00||245.74||245.74||245.74||245.69|1
1764843080000|2025-12-04 10:11:20|245.87|245.79|245.82|245.74|245.87|245.79|245.82|245.74|11
1764843090000|2025-12-04 10:11:30|245.77|245.69|245.82|245.74|245.82|245.74|245.77|245.69|52
1764843100000|2025-12-04 10:11:40||245.69||245.69||245.69||245.69|1
1764843110000|2025-12-04 10:11:50|245.77||245.77||245.77||245.77||0
1764843120000|2025-12-04 10:12:00|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.69|8
1764843130000|2025-12-04 10:12:10|245.87|245.79|245.87|245.79|245.87|245.79|245.82|245.79|3
1764843140000|2025-12-04 10:12:20|245.92||245.87||245.92||245.87||2
1764843150000|2025-12-04 10:12:30|245.92||245.92||245.92||245.92||0
1764843160000|2025-12-04 10:12:40|245.87||245.87||245.92||245.87||3
1764843170000|2025-12-04 10:12:50|245.92|245.84|245.97|245.84|245.97|245.84|245.92|245.84|22
1764843190000|2025-12-04 10:13:10|246.02|245.89|245.97|245.89|246.02|245.94|245.97|245.89|4
1764843200000|2025-12-04 10:13:20|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|9
1764843210000|2025-12-04 10:13:30|||||||||1
1764843220000|2025-12-04 10:13:40|246.07|245.99|246.07|245.94|246.07|245.99|246.07|245.94|59
1764843230000|2025-12-04 10:13:50|246.02||246.02||246.07||246.02||36
1764843240000|2025-12-04 10:14:00|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|12
1764843250000|2025-12-04 10:14:10|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|2
1764843260000|2025-12-04 10:14:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|8
1764843270000|2025-12-04 10:14:30|246.02|245.94|246.02|245.94|246.02|245.94|245.97|245.94|0
1764843280000|2025-12-04 10:14:40||245.89||245.94||245.94||245.89|4
1764843290000|2025-12-04 10:14:50|246.07||246.07||246.07||246.02||7
1764843300000|2025-12-04 10:15:00|246.02|245.99|246.02|245.94|246.07|245.99|246.02|245.94|16
1764843310000|2025-12-04 10:15:10|245.97|245.89|245.97|245.89|246.02|245.89|245.97|245.89|4
1764843320000|2025-12-04 10:15:20|246.02||246.02||246.02||245.97||0
1764843330000|2025-12-04 10:15:30|245.97|245.94|246.02|245.89|246.02|245.94|245.97|245.89|0
1764843340000|2025-12-04 10:15:40|245.97||245.97||245.97||245.97||3
1764843350000|2025-12-04 10:15:50|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|31
1764843360000|2025-12-04 10:16:00|245.82|245.74|245.87|245.74|245.87|245.79|245.82|245.74|33
1764843370000|2025-12-04 10:16:10||245.79||245.79||245.79||245.74|1
1764843380000|2025-12-04 10:16:20|245.92||245.92||245.92||245.92||1
1764843390000|2025-12-04 10:16:30|245.87||245.87||245.87||245.87||11
1764843400000|2025-12-04 10:16:40|245.82|245.74|245.82|245.74|245.82|245.74|245.77|245.69|2
1764843410000|2025-12-04 10:16:50||245.69||245.69||245.74||245.69|0
1764843420000|2025-12-04 10:17:00|245.77|245.64|245.77|245.69|245.77|245.69|245.72|245.64|12
1764843430000|2025-12-04 10:17:10|||||||||4
1764843440000|2025-12-04 10:17:20|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|4
1764843450000|2025-12-04 10:17:30|245.87|245.79|245.87|245.79|245.87|245.79|245.82|245.79|5
1764843460000|2025-12-04 10:17:40|245.92||245.92||245.92||245.87||3
1764843470000|2025-12-04 10:17:50||245.84||245.79||245.84||245.79|0
1764843480000|2025-12-04 10:18:00|245.87|245.84|245.87|245.79|245.92|245.84|245.87|245.79|6
1764843490000|2025-12-04 10:18:10|245.92||245.87||245.92||245.87||0
1764843500000|2025-12-04 10:18:20|245.92|245.74|245.82|245.74|245.92|245.74|245.82|245.74|10
1764843510000|2025-12-04 10:18:30|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|0
1764843520000|2025-12-04 10:18:40||245.74||245.79||245.79||245.74|1
1764843530000|2025-12-04 10:18:50|245.92|245.74|245.82|245.74|245.92|245.74|245.82|245.74|3
1764843550000|2025-12-04 10:19:10|||||||||1
1764843580000|2025-12-04 10:19:40|245.87||245.87||245.87||245.87||3
1764843590000|2025-12-04 10:19:50|245.82||245.87||245.87||245.82||0
1764843600000|2025-12-04 10:20:00|245.92|245.79|245.87|245.79|245.92|245.79|245.87|245.79|0
1764843610000|2025-12-04 10:20:10|245.92||245.92||245.92||245.87||0
1764843620000|2025-12-04 10:20:20||245.84||245.79||245.84||245.79|3
1764843630000|2025-12-04 10:20:30|245.87|245.84|245.92|245.84|245.92|245.84|245.87|245.79|20
1764843640000|2025-12-04 10:20:40|245.87|245.79|245.92|245.79|245.92|245.79|245.87|245.79|7
1764843650000|2025-12-04 10:20:50|245.87|245.84|245.92|245.84|245.92|245.84|245.87|245.79|5
1764843670000|2025-12-04 10:21:10|||||||||1045
1764843690000|2025-12-04 10:21:30||245.79||245.79||245.79||245.79|5
1764843700000|2025-12-04 10:21:40||245.84||245.84||245.84||245.84|0
1764843710000|2025-12-04 10:21:50|245.87|245.79|245.87|245.79|245.87|245.84|245.87|245.79|5
1764843720000|2025-12-04 10:22:00|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|12
1764843730000|2025-12-04 10:22:10|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|2
1764843740000|2025-12-04 10:22:20|245.92||245.92||245.92||245.92||0
1764843750000|2025-12-04 10:22:30|245.87||245.87||245.92||245.87||0
1764843770000|2025-12-04 10:22:50|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|11
1764843780000|2025-12-04 10:23:00|||||||||5
1764843800000|2025-12-04 10:23:20|245.92|245.84|245.92|245.79|245.92|245.84|245.92|245.79|2
1764843810000|2025-12-04 10:23:30||245.84||245.79||245.84||245.79|1
1764843820000|2025-12-04 10:23:40|245.97|245.84|245.97|245.89|245.97|245.89|245.97|245.84|1
1764843830000|2025-12-04 10:23:50|245.92|245.84|245.92|245.84|245.92|245.89|245.92|245.84|2
1764843840000|2025-12-04 10:24:00|||||||||6
1764843850000|2025-12-04 10:24:10|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|14
1764843860000|2025-12-04 10:24:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|2
1764843870000|2025-12-04 10:24:30|245.87|245.79|245.92|245.84|245.92|245.84|245.87|245.79|15
1764843880000|2025-12-04 10:24:40|245.97||245.97||245.97||245.97||4
1764843890000|2025-12-04 10:24:50|245.92||245.92||245.97||245.92||3
1764843910000|2025-12-04 10:25:10|245.97|245.89|245.97|245.89|245.97|245.89|245.92|245.89|11
1764843920000|2025-12-04 10:25:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|27
1764843930000|2025-12-04 10:25:30|245.97||245.97||245.97||245.97||17
1764843940000|2025-12-04 10:25:40|245.92|245.79|245.92|245.79|245.92|245.79|245.92|245.79|6
1764843950000|2025-12-04 10:25:50|245.87||245.87||245.92||245.87||0
1764843960000|2025-12-04 10:26:00||245.74||245.79||245.79||245.74|0
1764843970000|2025-12-04 10:26:10||245.74||245.74||245.79||245.74|0
1764843980000|2025-12-04 10:26:20|245.82|245.79|245.82|245.74|245.82|245.79|245.82|245.74|1
1764843990000|2025-12-04 10:26:30|245.87|245.79|245.87|245.79|245.87|245.79|245.82|245.79|0
1764844000000|2025-12-04 10:26:40|245.92||245.87||245.92||245.87||7
1764844010000|2025-12-04 10:26:50|||||||||1
1764844030000|2025-12-04 10:27:10|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|16
1764844040000|2025-12-04 10:27:20|245.97||245.92||245.97||245.92||1
1764844050000|2025-12-04 10:27:30|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.84|8
1764844060000|2025-12-04 10:27:40|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|4
1764844080000|2025-12-04 10:28:00|245.97||245.92||245.97||245.92||0
1764844090000|2025-12-04 10:28:10|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.84|0
1764844100000|2025-12-04 10:28:20|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.84|13
1764844110000|2025-12-04 10:28:30|245.92|245.84|245.92|245.84|245.92|245.89|245.92|245.84|6
1764844120000|2025-12-04 10:28:40|245.97|245.89|245.97|245.89|245.97|245.89|245.92|245.89|6
1764844130000|2025-12-04 10:28:50|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|53
1764844140000|2025-12-04 10:29:00|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|20
1764844150000|2025-12-04 10:29:10|||||||||4
1764844170000|2025-12-04 10:29:30|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|36
1764844180000|2025-12-04 10:29:40|246.02||246.02||246.02||245.97||3
1764844190000|2025-12-04 10:29:50|245.97||245.97||246.02||245.97||0
1764844200000|2025-12-04 10:30:00|246.02||245.97||246.02||245.97||5
1764844210000|2025-12-04 10:30:10|||||||||5
1764844220000|2025-12-04 10:30:20|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|7
1764844230000|2025-12-04 10:30:30||245.74||245.79||245.79||245.74|22
1764844240000|2025-12-04 10:30:40|245.92||245.87||245.92||245.87||77
1764844250000|2025-12-04 10:30:50|||||||||3
1764844260000|2025-12-04 10:31:00|245.92|245.84|245.92|245.84|245.97|245.84|245.92|245.84|36
1764844270000|2025-12-04 10:31:10|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|15
1764844280000|2025-12-04 10:31:20|245.82|245.74|245.77|245.69|245.82|245.79|245.77|245.69|19
1764844290000|2025-12-04 10:31:30||245.64||245.64||245.69||245.64|4
1764844300000|2025-12-04 10:31:40||245.69||245.69||245.69||245.64|1
1764844310000|2025-12-04 10:31:50|245.72|245.64|245.77|245.64|245.77|245.69|245.72|245.64|0
1764844320000|2025-12-04 10:32:00|245.72|245.59|245.67|245.54|245.72|245.59|245.67|245.54|9
1764844330000|2025-12-04 10:32:10|245.62|245.59|245.67|245.59|245.67|245.59|245.62|245.59|6
1764844340000|2025-12-04 10:32:20|245.72|245.64|245.72|245.59|245.72|245.64|245.72|245.59|12
1764844350000|2025-12-04 10:32:30|245.67|245.64|245.67|245.59|245.67|245.64|245.67|245.59|6
1764844360000|2025-12-04 10:32:40|245.72||245.67||245.72||245.67||5
1764844370000|2025-12-04 10:32:50|||||||||7
1764844380000|2025-12-04 10:33:00|245.62|245.49|245.62|245.49|245.62|245.54|245.62|245.49|28
1764844390000|2025-12-04 10:33:10|245.57|245.54|245.57|245.49|245.57|245.54|245.57|245.49|9
1764844400000|2025-12-04 10:33:20|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|11
1764844410000|2025-12-04 10:33:30|245.67||245.67||245.67||245.62||0
1764844420000|2025-12-04 10:33:40|245.62|245.59|245.67|245.59|245.67|245.59|245.62|245.59|2
1764844440000|2025-12-04 10:34:00|245.57|245.54|245.57|245.49|245.57|245.54|245.57|245.44|269
1764844450000|2025-12-04 10:34:10|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.49|23
1764844460000|2025-12-04 10:34:20||245.49||245.54||245.54||245.49|3
1764844470000|2025-12-04 10:34:30||245.49||245.54||245.54||245.49|10
1764844480000|2025-12-04 10:34:40|245.57|245.49|245.57|245.49|245.57|245.49|245.57|245.49|1
1764844490000|2025-12-04 10:34:50||245.44||245.44||245.49||245.44|1
1764844500000|2025-12-04 10:35:00|245.52|245.49|245.57|245.49|245.57|245.49|245.52|245.44|19
1764844520000|2025-12-04 10:35:20|245.62|245.54|245.62|245.54|245.62|245.54|245.57|245.54|4
1764844530000|2025-12-04 10:35:30|245.67|245.49|245.67|245.59|245.67|245.59|245.67|245.49|9
1764844540000|2025-12-04 10:35:40|245.62|245.54|245.62|245.54|245.67|245.54|245.62|245.54|7
1764844550000|2025-12-04 10:35:50|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.54|11
1764844560000|2025-12-04 10:36:00||245.54||245.54||245.54||245.54|1
1764844570000|2025-12-04 10:36:10|245.72|245.59|245.72|245.64|245.72|245.64|245.67|245.59|6
1764844580000|2025-12-04 10:36:20||245.59||245.64||245.64||245.59|1
1764844590000|2025-12-04 10:36:30|||||||||3
1764844600000|2025-12-04 10:36:40|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|29
1764844610000|2025-12-04 10:36:50||245.64||245.64||245.69||245.64|6
1764844620000|2025-12-04 10:37:00|245.72|245.69|245.72|245.64|245.72|245.69|245.72|245.64|3
1764844630000|2025-12-04 10:37:10|245.77||245.77||245.77||245.77||8
1764844640000|2025-12-04 10:37:20||245.69||245.69||245.69||245.69|12
1764844650000|2025-12-04 10:37:30|245.72|245.64|245.67|245.59|245.72|245.64|245.67|245.59|33
1764844670000|2025-12-04 10:37:50|245.72||245.67||245.72||245.67||1
1764844680000|2025-12-04 10:38:00|245.72||245.72||245.72||245.72||0
1764844690000|2025-12-04 10:38:10|245.67||245.67||245.67||245.67||1
1764844700000|2025-12-04 10:38:20|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|0
1764844710000|2025-12-04 10:38:30|||||||||3
1764844720000|2025-12-04 10:38:40||245.59||245.59||245.64||245.59|8
1764844730000|2025-12-04 10:38:50|245.67|245.64|245.72|245.59|245.72|245.64|245.67|245.59|2
1764844740000|2025-12-04 10:39:00|245.67|245.64|245.67|245.59|245.67|245.64|245.67|245.59|0
1764844750000|2025-12-04 10:39:10|245.72|245.64|245.72|245.59|245.72|245.64|245.67|245.59|12
1764844760000|2025-12-04 10:39:20|245.67|245.64|245.77|245.64|245.77|245.64|245.67|245.64|9
1764844770000|2025-12-04 10:39:30||245.69||245.69||245.69||245.69|0
1764844780000|2025-12-04 10:39:40|245.82||245.82||245.82||245.82||4
1764844790000|2025-12-04 10:39:50|245.77|245.74|245.77|245.69|245.77|245.74|245.77|245.69|0
1764844800000|2025-12-04 10:40:00|245.72|245.64|245.72|245.59|245.72|245.64|245.72|245.59|16
1764844810000|2025-12-04 10:40:10||245.64||245.59||245.64||245.59|0
1764844820000|2025-12-04 10:40:20|245.67|245.64|245.67|245.59|245.72|245.64|245.67|245.59|21
1764844830000|2025-12-04 10:40:30|245.62|245.54|245.62|245.54|245.62|245.54|245.57|245.49|26
1764844840000|2025-12-04 10:40:40|245.67|245.59|245.62|245.54|245.67|245.59|245.62|245.54|0
1764844860000|2025-12-04 10:41:00|245.57|245.49|245.62|245.49|245.62|245.54|245.57|245.49|2
1764844870000|2025-12-04 10:41:10|245.57|245.54|245.62|245.54|245.62|245.54|245.57|245.54|1
1764844880000|2025-12-04 10:41:20||245.49||245.54||245.54||245.49|1
1764844890000|2025-12-04 10:41:30|||||||||2
1764844900000|2025-12-04 10:41:40|245.67||245.62||245.67||245.62||2
1764844910000|2025-12-04 10:41:50|245.67|245.59|245.62|245.54|245.67|245.59|245.62|245.54|0
1764844920000|2025-12-04 10:42:00|245.67|245.59|245.72|245.59|245.72|245.59|245.67|245.59|0
1764844930000|2025-12-04 10:42:10|||||||||3
1764844940000|2025-12-04 10:42:20||245.64||245.59||245.64||245.59|1
1764844950000|2025-12-04 10:42:30|245.77|245.64|245.77|245.69|245.77|245.69|245.77|245.59|23
1764844960000|2025-12-04 10:42:40|||||||||1
1764844970000|2025-12-04 10:42:50|245.82||245.82||245.82||245.77||6
1764844980000|2025-12-04 10:43:00||245.74||245.69||245.74||245.69|0
1764844990000|2025-12-04 10:43:10||245.74||245.74||245.74||245.69|0
1764845000000|2025-12-04 10:43:20||245.69||245.69||245.74||245.69|3
1764845010000|2025-12-04 10:43:30|245.77||245.82||245.82||245.77||0
1764845020000|2025-12-04 10:43:40|245.77||245.77||245.77||245.77||0
1764845030000|2025-12-04 10:43:50|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.59|16
1764845070000|2025-12-04 10:44:30||245.59||245.59||245.59||245.59|5
1764845080000|2025-12-04 10:44:40||245.64||245.64||245.64||245.64|0
1764845090000|2025-12-04 10:44:50|||||||||3
1764845100000|2025-12-04 10:45:00|245.77|245.69|245.77|245.64|245.77|245.69|245.77|245.64|7
1764845110000|2025-12-04 10:45:10|245.72|245.69|245.77|245.69|245.77|245.69|245.72|245.69|26
1764845120000|2025-12-04 10:45:20|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|13
1764845130000|2025-12-04 10:45:30|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|15
1764845140000|2025-12-04 10:45:40|245.72|245.64|245.67|245.59|245.72|245.64|245.67|245.59|5
1764845160000|2025-12-04 10:46:00|245.62|245.54|245.67|245.59|245.67|245.59|245.62|245.54|7
1764845170000|2025-12-04 10:46:10||245.54||245.59||245.59||245.54|0
1764845180000|2025-12-04 10:46:20|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|0
1764845190000|2025-12-04 10:46:30|245.67|245.59|245.67|245.59|245.67|245.59|245.62|245.59|1
1764845200000|2025-12-04 10:46:40|245.72|245.64|245.72|245.59|245.72|245.64|245.72|245.59|4
1764845210000|2025-12-04 10:46:50|245.67|245.64|245.72|245.59|245.72|245.64|245.67|245.59|0
1764845220000|2025-12-04 10:47:00|245.67|245.64|245.67|245.59|245.67|245.64|245.67|245.59|1
1764845230000|2025-12-04 10:47:10|||||||||1
1764845240000|2025-12-04 10:47:20|||||||||6
1764845250000|2025-12-04 10:47:30|245.72|245.64|245.72|245.59|245.72|245.64|245.67|245.59|26
1764845260000|2025-12-04 10:47:40|245.67||245.67||245.67||245.67||17
1764845270000|2025-12-04 10:47:50|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|2
1764845280000|2025-12-04 10:48:00|245.77|245.59|245.77|245.69|245.77|245.69|245.77|245.59|9
1764845310000|2025-12-04 10:48:30|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|15
1764845320000|2025-12-04 10:48:40|||||||||3
1764845330000|2025-12-04 10:48:50|245.87||245.87||245.87||245.82||21
1764845340000|2025-12-04 10:49:00|245.82|245.69|245.77|245.69|245.87|245.69|245.77|245.69|4
1764845350000|2025-12-04 10:49:10|||||||||1
1764845360000|2025-12-04 10:49:20|245.82|245.64|245.72|245.64|245.82|245.64|245.72|245.64|9
1764845370000|2025-12-04 10:49:30|245.77||245.77||245.77||245.72||20
1764845380000|2025-12-04 10:49:40||245.69||245.69||245.69||245.69|0
1764845390000|2025-12-04 10:49:50|245.82|245.74|245.82|245.69|245.82|245.74|245.82|245.69|6
1764845400000|2025-12-04 10:50:00|245.77|245.74|245.77|245.69|245.82|245.74|245.77|245.69|0
1764845410000|2025-12-04 10:50:10|245.82|245.74|245.82|245.69|245.82|245.74|245.82|245.69|2
1764845420000|2025-12-04 10:50:20||245.74||245.69||245.74||245.69|3
1764845430000|2025-12-04 10:50:30|245.77|245.64|245.72|245.64|245.77|245.69|245.72|245.64|21
1764845440000|2025-12-04 10:50:40|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|1
1764845470000|2025-12-04 10:51:10|||||||||9
1764845510000|2025-12-04 10:51:50|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|10
1764845520000|2025-12-04 10:52:00|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|23
1764845540000|2025-12-04 10:52:20|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|22
1764845550000|2025-12-04 10:52:30|245.82|245.74|245.82|245.74|245.82|245.74|245.77|245.74|0
1764845560000|2025-12-04 10:52:40|||||||||1
1764845570000|2025-12-04 10:52:50|||||||||4
1764845580000|2025-12-04 10:53:00|245.72|245.64|245.77|245.64|245.77|245.69|245.72|245.64|52
1764845590000|2025-12-04 10:53:10|245.72||245.72||245.72||245.72||0
1764845610000|2025-12-04 10:53:30|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|7
1764845620000|2025-12-04 10:53:40|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|26
1764845630000|2025-12-04 10:53:50|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|3
1764845640000|2025-12-04 10:54:00|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.64|111
1764845650000|2025-12-04 10:54:10|||||||||1
1764845660000|2025-12-04 10:54:20|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|12
1764845680000|2025-12-04 10:54:40|245.72||245.72||245.72||245.72||115
1764845690000|2025-12-04 10:54:50|245.67|245.64|245.62|245.54|245.67|245.64|245.62|245.54|45
1764845700000|2025-12-04 10:55:00|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|1
1764845710000|2025-12-04 10:55:10|||||||||10
1764845730000|2025-12-04 10:55:30|||||||||23
1764845750000|2025-12-04 10:55:50|245.72|245.64|245.77|245.64|245.77|245.69|245.72|245.64|72
1764845760000|2025-12-04 10:56:00||245.69||245.69||245.69||245.69|6
1764845770000|2025-12-04 10:56:10|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.59|4
1764845790000|2025-12-04 10:56:30|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|1
1764845810000|2025-12-04 10:56:50|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.69|6
1764845850000|2025-12-04 10:57:30|||||||||5
1764845860000|2025-12-04 10:57:40|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|24
1764845870000|2025-12-04 10:57:50|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|2
1764845880000|2025-12-04 10:58:00|245.77|245.69|245.77|245.69|245.82|245.69|245.77|245.69|3
1764845890000|2025-12-04 10:58:10|245.82|245.64|245.72|245.64|245.82|245.64|245.72|245.64|19
1764845900000|2025-12-04 10:58:20|245.67|245.59|245.67|245.59|245.72|245.59|245.67|245.59|1
1764845910000|2025-12-04 10:58:30|245.72||245.72||245.72||245.67||0
1764845920000|2025-12-04 10:58:40|245.67|245.64|245.72|245.64|245.72|245.64|245.67|245.59|16
1764845940000|2025-12-04 10:59:00|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|50
1764845950000|2025-12-04 10:59:10|245.82|245.74|245.77|245.69|245.82|245.74|245.77|245.69|28
1764845960000|2025-12-04 10:59:20|245.82|245.64|245.77|245.69|245.82|245.69|245.77|245.64|66
1764845980000|2025-12-04 10:59:40|||||||||25
1764845990000|2025-12-04 10:59:50|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|6
1764846000000|2025-12-04 11:00:00|245.77|245.69|245.82|245.74|245.87|245.74|245.77|245.69|24
1764846010000|2025-12-04 11:00:10|||||||||1
1764846030000|2025-12-04 11:00:30|||||||||1
1764846040000|2025-12-04 11:00:40|245.87|245.79|245.82|245.74|245.87|245.79|245.82|245.74|7
1764846050000|2025-12-04 11:00:50|||||||||24
1764846060000|2025-12-04 11:01:00|245.77|245.69|245.77|245.64|245.77|245.69|245.72|245.64|21
1764846070000|2025-12-04 11:01:10|245.72||245.72||245.72||245.72||0
1764846080000|2025-12-04 11:01:20|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|1
1764846090000|2025-12-04 11:01:30||245.64||245.69||245.69||245.64|0
1764846100000|2025-12-04 11:01:40|245.72|245.64|245.77|245.69|245.77|245.69|245.72|245.64|0
1764846110000|2025-12-04 11:01:50|245.82|245.74|245.87|245.74|245.87|245.74|245.82|245.74|3
1764846120000|2025-12-04 11:02:00||245.79||245.74||245.79||245.74|0
1764846130000|2025-12-04 11:02:10||245.79||245.79||245.79||245.79|0
1764846140000|2025-12-04 11:02:20|245.92||245.92||245.92||245.87||28
1764846150000|2025-12-04 11:02:30|245.87|245.84|245.92|245.84|245.92|245.84|245.87|245.84|7
1764846170000|2025-12-04 11:02:50|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|1
1764846190000|2025-12-04 11:03:10|||||||||3
1764846200000|2025-12-04 11:03:20|245.92|245.84|245.92|245.79|245.92|245.84|245.87|245.79|8
1764846210000|2025-12-04 11:03:30||245.84||245.84||245.84||245.84|0
1764846220000|2025-12-04 11:03:40||245.79||245.84||245.84||245.79|0
1764846230000|2025-12-04 11:03:50||245.79||245.84||245.84||245.79|3
1764846240000|2025-12-04 11:04:00|245.87|245.79|245.92|245.79|245.92|245.84|245.87|245.79|8
1764846250000|2025-12-04 11:04:10|245.87||245.87||245.87||245.87||0
1764846260000|2025-12-04 11:04:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|1
1764846270000|2025-12-04 11:04:30|245.97|245.89|245.97|245.89|245.97|245.89|245.92|245.84|26
1764846280000|2025-12-04 11:04:40|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|4
1764846290000|2025-12-04 11:04:50||245.79||245.79||245.84||245.79|2
1764846300000|2025-12-04 11:05:00||245.84||245.79||245.84||245.79|21
1764846310000|2025-12-04 11:05:10|245.87|245.84|245.82|245.74|245.87|245.84|245.82|245.74|3
1764846320000|2025-12-04 11:05:20|245.87|245.79|245.82|245.74|245.87|245.79|245.82|245.74|10
1764846330000|2025-12-04 11:05:30|245.87|245.79|245.87|245.79|245.87|245.79|245.82|245.74|5
1764846340000|2025-12-04 11:05:40|245.92|245.84|245.82|245.74|245.92|245.84|245.82|245.74|3
1764846350000|2025-12-04 11:05:50|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|0
1764846360000|2025-12-04 11:06:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|0
1764846370000|2025-12-04 11:06:10|245.97||245.97||245.97||245.92||0
1764846380000|2025-12-04 11:06:20|245.92||245.92||245.97||245.92||4
1764846390000|2025-12-04 11:06:30|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.84|1
1764846400000|2025-12-04 11:06:40||245.84||245.89||245.89||245.84|0
1764846410000|2025-12-04 11:06:50|246.02||246.02||246.02||246.02||10
1764846420000|2025-12-04 11:07:00|245.97||245.97||245.97||245.97||4
1764846430000|2025-12-04 11:07:10|246.02||245.97||246.02||245.97||6
1764846440000|2025-12-04 11:07:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|3
1764846450000|2025-12-04 11:07:30||245.79||245.79||245.79||245.79|2
1764846460000|2025-12-04 11:07:40|245.87|245.84|245.92|245.79|245.92|245.84|245.87|245.79|2
1764846470000|2025-12-04 11:07:50|245.87||245.92||245.92||245.87||0
1764846480000|2025-12-04 11:08:00|245.87||245.87||245.92||245.87||0
1764846490000|2025-12-04 11:08:10|||||||||4
1764846510000|2025-12-04 11:08:30||245.74||245.74||245.79||245.74|42
1764846520000|2025-12-04 11:08:40||245.79||245.79||245.79||245.74|1
1764846530000|2025-12-04 11:08:50|245.92||245.87||245.92||245.87||1
1764846540000|2025-12-04 11:09:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|7
1764846550000|2025-12-04 11:09:10||245.79||245.79||245.84||245.79|4
1764846560000|2025-12-04 11:09:20||245.84||245.84||245.84||245.84|0
1764846570000|2025-12-04 11:09:30||245.79||245.84||245.84||245.79|6
1764846580000|2025-12-04 11:09:40|245.87|245.79|245.87|245.79|245.87|245.84|245.87|245.79|6
1764846590000|2025-12-04 11:09:50|245.92||245.87||245.92||245.87||3
1764846600000|2025-12-04 11:10:00|245.92||245.87||245.92||245.87||0
1764846610000|2025-12-04 11:10:10|245.92|245.84|245.97|245.84|245.97|245.84|245.92|245.84|1
1764846620000|2025-12-04 11:10:20|245.92|245.89|245.92|245.79|245.92|245.89|245.92|245.79|9
1764846630000|2025-12-04 11:10:30||245.84||245.84||245.84||245.84|1
1764846640000|2025-12-04 11:10:40|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|4
1764846650000|2025-12-04 11:10:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|1
1764846660000|2025-12-04 11:11:00||245.89||245.89||245.94||245.89|2
1764846670000|2025-12-04 11:11:10||245.94||245.94||245.94||245.94|0
1764846680000|2025-12-04 11:11:20|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|47
1764846690000|2025-12-04 11:11:30|246.12||246.12||246.12||246.07||18
1764846700000|2025-12-04 11:11:40|246.07|246.04|246.07|245.99|246.12|246.04|246.07|245.99|6
1764846710000|2025-12-04 11:11:50|246.12||246.07||246.12||246.07||0
1764846720000|2025-12-04 11:12:00|246.12|246.04|246.12|246.04|246.12|246.04|246.07|246.04|4
1764846730000|2025-12-04 11:12:10|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|0
1764846740000|2025-12-04 11:12:20|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|29
1764846760000|2025-12-04 11:12:40|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|97
1764846770000|2025-12-04 11:12:50|||||||||12
1764846790000|2025-12-04 11:13:10|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|4
1764846800000|2025-12-04 11:13:20|246.02||245.97||246.02||245.97||3
1764846820000|2025-12-04 11:13:40|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|1
1764846840000|2025-12-04 11:14:00|245.97||245.92||245.97||245.92||3
1764846850000|2025-12-04 11:14:10||245.79||245.79||245.84||245.79|4
1764846860000|2025-12-04 11:14:20|245.87|245.84|245.87|245.79|245.87|245.84|245.87|245.79|6
1764846870000|2025-12-04 11:14:30||245.74||245.79||245.79||245.74|0
1764846880000|2025-12-04 11:14:40|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|23
1764846890000|2025-12-04 11:14:50|||||||||1
1764846900000|2025-12-04 11:15:00|245.77|245.69|245.77|245.69|245.82|245.69|245.77|245.69|1
1764846910000|2025-12-04 11:15:10|||||||||3
1764846920000|2025-12-04 11:15:20|||||||||4
1764846930000|2025-12-04 11:15:30|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|3
1764846950000|2025-12-04 11:15:50|245.87|245.79|245.92|245.79|245.92|245.84|245.87|245.79|11
1764846960000|2025-12-04 11:16:00||245.84||245.79||245.84||245.79|5
1764846970000|2025-12-04 11:16:10|245.97|245.84|245.97|245.89|245.97|245.89|245.97|245.79|1
1764846980000|2025-12-04 11:16:20|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|22
1764846990000|2025-12-04 11:16:30|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|1
1764847000000|2025-12-04 11:16:40|245.87|245.79|245.82|245.74|245.87|245.79|245.82|245.74|16
1764847010000|2025-12-04 11:16:50|245.77|245.69|245.82|245.69|245.82|245.74|245.77|245.69|58
1764847020000|2025-12-04 11:17:00|245.77|245.74|245.82|245.74|245.82|245.74|245.77|245.69|20
1764847040000|2025-12-04 11:17:20|||||||||1
1764847050000|2025-12-04 11:17:30|245.77|245.69|245.77|245.69|245.77|245.74|245.77|245.69|1
1764847060000|2025-12-04 11:17:40|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|13
1764847070000|2025-12-04 11:17:50|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|1
1764847080000|2025-12-04 11:18:00|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|2
1764847090000|2025-12-04 11:18:10|245.87||245.82||245.87||245.82||3
1764847100000|2025-12-04 11:18:20|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|4
1764847110000|2025-12-04 11:18:30|||||||||7
1764847120000|2025-12-04 11:18:40|245.92||245.87||245.92||245.87||1
1764847140000|2025-12-04 11:19:00||245.74||245.79||245.79||245.74|3
1764847150000|2025-12-04 11:19:10||245.74||245.79||245.79||245.74|0
1764847160000|2025-12-04 11:19:20||245.74||245.79||245.79||245.74|0
1764847170000|2025-12-04 11:19:30|||||||||9
1764847180000|2025-12-04 11:19:40|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.79|5
1764847200000|2025-12-04 11:20:00||245.79||245.84||245.84||245.79|4
1764847220000|2025-12-04 11:20:20|||||||||3
1764847230000|2025-12-04 11:20:30|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|4
1764847240000|2025-12-04 11:20:40|||||||||1
1764847260000|2025-12-04 11:21:00|245.92|245.84|245.97|245.84|245.97|245.89|245.92|245.84|11
1764847270000|2025-12-04 11:21:10|245.92||245.97||245.97||245.92||8
1764847280000|2025-12-04 11:21:20||245.89||245.89||245.89||245.84|1
1764847290000|2025-12-04 11:21:30||245.84||245.84||245.89||245.84|16
1764847300000|2025-12-04 11:21:40||245.89||245.89||245.89||245.84|0
1764847310000|2025-12-04 11:21:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|7
1764847320000|2025-12-04 11:22:00||245.89||245.94||245.94||245.89|3
1764847330000|2025-12-04 11:22:10||245.89||245.94||245.94||245.89|7
1764847340000|2025-12-04 11:22:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|3
1764847360000|2025-12-04 11:22:40|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|8
1764847370000|2025-12-04 11:22:50|246.02||246.02||246.02||246.02||5
1764847380000|2025-12-04 11:23:00||245.94||245.94||245.94||245.94|2
1764847400000|2025-12-04 11:23:20|||||||||1
1764847410000|2025-12-04 11:23:30|||||||||29
1764847420000|2025-12-04 11:23:40|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|7
1764847430000|2025-12-04 11:23:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|15
1764847440000|2025-12-04 11:24:00|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|13
1764847450000|2025-12-04 11:24:10|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|12
1764847480000|2025-12-04 11:24:40|||||||||3
1764847490000|2025-12-04 11:24:50|246.12|246.04|246.12|246.04|246.12|246.04|246.12|245.99|11
1764847500000|2025-12-04 11:25:00|246.07|245.99|246.12|246.04|246.12|246.04|246.07|245.99|3
1764847510000|2025-12-04 11:25:10|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|0
1764847520000|2025-12-04 11:25:20|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|5
1764847530000|2025-12-04 11:25:30||245.99||245.99||246.04||245.99|2
1764847540000|2025-12-04 11:25:40|246.07|246.04|246.12|245.99|246.12|246.04|246.07|245.99|6
1764847550000|2025-12-04 11:25:50||246.04||246.04||246.04||245.99|7
1764847560000|2025-12-04 11:26:00||245.99||245.99||245.99||245.99|1
1764847570000|2025-12-04 11:26:10||246.04||246.04||246.04||246.04|0
1764847590000|2025-12-04 11:26:30|||||||||1
1764847600000|2025-12-04 11:26:40|246.17|245.99|246.12|246.04|246.17|246.04|246.12|245.99|9
1764847620000|2025-12-04 11:27:00||245.99||246.04||246.04||245.99|1
1764847630000|2025-12-04 11:27:10|||||||||3
1764847640000|2025-12-04 11:27:20|246.17||246.17||246.17||246.12||1951
1764847650000|2025-12-04 11:27:30|246.12||246.12||246.17||246.12||0
1764847660000|2025-12-04 11:27:40|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.04|0
1764847670000|2025-12-04 11:27:50|246.12|246.04|246.12|246.04|246.12|246.09|246.12|246.04|6
1764847690000|2025-12-04 11:28:10|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|1
1764847700000|2025-12-04 11:28:20|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|5
1764847710000|2025-12-04 11:28:30|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|9
1764847720000|2025-12-04 11:28:40|||||||||2
1764847730000|2025-12-04 11:28:50|||||||||15
1764847740000|2025-12-04 11:29:00|246.02|245.94|246.07|245.99|246.07|245.99|246.02|245.94|13
1764847750000|2025-12-04 11:29:10|||||||||4
1764847760000|2025-12-04 11:29:20|||||||||1
1764847780000|2025-12-04 11:29:40|246.12|246.04|246.07|245.99|246.12|246.04|246.07|245.99|35
1764847790000|2025-12-04 11:29:50|||||||||2
1764847800000|2025-12-04 11:30:00|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|12
1764847810000|2025-12-04 11:30:10|246.07|245.99|246.07|245.99|246.12|245.99|246.07|245.99|7
1764847820000|2025-12-04 11:30:20|246.12||246.12||246.12||246.07||9
1764847830000|2025-12-04 11:30:30|246.07|246.04|246.07|245.99|246.07|246.04|246.07|245.99|0
1764847840000|2025-12-04 11:30:40|||||||||5
1764847850000|2025-12-04 11:30:50|246.12||246.12||246.12||246.12||3
1764847860000|2025-12-04 11:31:00||246.04||246.04||246.04||246.04|4
1764847870000|2025-12-04 11:31:10|246.17||246.12||246.17||246.12||20
1764847890000|2025-12-04 11:31:30|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|55
1764847920000|2025-12-04 11:32:00|||||||||2
1764847930000|2025-12-04 11:32:10||245.94||245.99||245.99||245.94|24
1764847940000|2025-12-04 11:32:20||245.94||245.99||245.99||245.94|0
1764847980000|2025-12-04 11:33:00|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|11
1764847990000|2025-12-04 11:33:10|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|5
1764848000000|2025-12-04 11:33:20|246.17||246.17||246.17||246.12||12
1764848010000|2025-12-04 11:33:30||246.09||246.09||246.09||246.04|3
1764848040000|2025-12-04 11:34:00|246.22||246.22||246.22||246.22||453
1764848050000|2025-12-04 11:34:10||246.14||246.14||246.14||246.09|5
1764848070000|2025-12-04 11:34:30|246.17|246.09|246.17|246.04|246.17|246.09|246.12|246.04|15
1764848080000|2025-12-04 11:34:40|246.12|246.09|246.17|246.04|246.17|246.09|246.12|246.04|6
1764848090000|2025-12-04 11:34:50||246.09||246.04||246.09||246.04|2
1764848100000|2025-12-04 11:35:00|246.12|246.09|246.17|246.09|246.17|246.09|246.12|246.04|5
1764848120000|2025-12-04 11:35:20|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|2
1764848130000|2025-12-04 11:35:30|||||||||3
1764848170000|2025-12-04 11:36:10|246.27||246.27||246.27||246.22||3
1764848180000|2025-12-04 11:36:20|246.22||246.22||246.22||246.22||0
1764848210000|2025-12-04 11:36:50|||||||||3
1764848230000|2025-12-04 11:37:10|246.27||246.22||246.27||246.22||25
1764848240000|2025-12-04 11:37:20|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.19|1
1764848250000|2025-12-04 11:37:30|246.22|246.14|246.22|246.14|246.27|246.14|246.22|246.14|3
1764848260000|2025-12-04 11:37:40|||||||||2
1764848270000|2025-12-04 11:37:50||246.09||246.14||246.14||246.09|2
1764848290000|2025-12-04 11:38:10||246.09||246.14||246.14||246.09|1
1764848300000|2025-12-04 11:38:20||246.09||246.14||246.14||246.09|3
1764848310000|2025-12-04 11:38:30|246.27||246.27||246.27||246.22||0
1764848320000|2025-12-04 11:38:40|246.22|246.19|246.27|246.14|246.27|246.19|246.22|246.14|11
1764848330000|2025-12-04 11:38:50|246.22||246.22||246.27||246.22||0
1764848340000|2025-12-04 11:39:00|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.14|4
1764848350000|2025-12-04 11:39:10|||||||||3
1764848360000|2025-12-04 11:39:20||246.14||246.19||246.19||246.14|12
1764848370000|2025-12-04 11:39:30||246.14||246.19||246.19||246.14|3
1764848380000|2025-12-04 11:39:40||246.14||246.19||246.19||246.14|6
1764848390000|2025-12-04 11:39:50||246.14||246.14||246.14||246.14|3
1764848400000|2025-12-04 11:40:00|246.22|246.19|246.27|246.19|246.27|246.19|246.22|246.19|0
1764848410000|2025-12-04 11:40:10||246.14||246.14||246.14||246.14|1
1764848420000|2025-12-04 11:40:20||246.19||246.19||246.19||246.14|0
1764848430000|2025-12-04 11:40:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|31
1764848440000|2025-12-04 11:40:40||246.19||246.24||246.24||246.19|20
1764848460000|2025-12-04 11:41:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|2
1764848470000|2025-12-04 11:41:10|246.32||246.27||246.32||246.27||3
1764848480000|2025-12-04 11:41:20|||||||||2
1764848490000|2025-12-04 11:41:30|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|2
1764848510000|2025-12-04 11:41:50|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|7
1764848520000|2025-12-04 11:42:00|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|3
1764848530000|2025-12-04 11:42:10|246.17|246.09|246.22|246.14|246.22|246.14|246.17|246.09|26
1764848540000|2025-12-04 11:42:20|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|15
1764848550000|2025-12-04 11:42:30|246.12|246.04|246.12|246.04|246.12|246.09|246.12|246.04|24
1764848590000|2025-12-04 11:43:10|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|22
1764848600000|2025-12-04 11:43:20|||||||||300
1764848610000|2025-12-04 11:43:30|||||||||37
1764848620000|2025-12-04 11:43:40|||||||||5
1764848640000|2025-12-04 11:44:00|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|9
1764848660000|2025-12-04 11:44:20|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|9
1764848700000|2025-12-04 11:45:00|||||||||3
1764848720000|2025-12-04 11:45:20|||||||||3
1764848740000|2025-12-04 11:45:40|||||||||3
1764848770000|2025-12-04 11:46:10|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.14|26
1764848780000|2025-12-04 11:46:20||246.14||246.19||246.19||246.14|0
1764848790000|2025-12-04 11:46:30|||||||||106
1764848800000|2025-12-04 11:46:40|246.22|246.14|246.22|246.09|246.22|246.14|246.22|246.09|11
1764848810000|2025-12-04 11:46:50|246.17|246.14|246.17|246.09|246.17|246.14|246.17|246.09|24
1764848820000|2025-12-04 11:47:00|246.22|246.14|246.27|246.14|246.27|246.14|246.22|246.14|86
1764848830000|2025-12-04 11:47:10||246.19||246.19||246.19||246.19|43
1764848840000|2025-12-04 11:47:20|||||||||31
1764848850000|2025-12-04 11:47:30|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|43
1764848860000|2025-12-04 11:47:40|||||||||2
1764848880000|2025-12-04 11:48:00|246.17|246.09|246.17|246.09|246.22|246.09|246.17|246.09|6
1764848920000|2025-12-04 11:48:40|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|5
1764848930000|2025-12-04 11:48:50|||||||||3
1764848940000|2025-12-04 11:49:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|65
1764848950000|2025-12-04 11:49:10||246.14||246.19||246.19||246.14|0
1764848960000|2025-12-04 11:49:20|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|2
1764849000000|2025-12-04 11:50:00|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|5
1764849030000|2025-12-04 11:50:30|||||||||9
1764849040000|2025-12-04 11:50:40|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|45
1764849050000|2025-12-04 11:50:50|246.12|246.04|246.12|246.04|246.17|246.09|246.12|246.04|34
1764849070000|2025-12-04 11:51:10|||||||||1
1764849080000|2025-12-04 11:51:20||245.99||245.99||245.99||245.99|6
1764849090000|2025-12-04 11:51:30|246.07|246.04|246.12|246.04|246.12|246.04|246.07|246.04|3
1764849100000|2025-12-04 11:51:40|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|1
1764849110000|2025-12-04 11:51:50|||||||||13
1764849120000|2025-12-04 11:52:00|246.12||246.07||246.12||246.07||0
1764849130000|2025-12-04 11:52:10|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|10
1764849140000|2025-12-04 11:52:20|||||||||26
1764849160000|2025-12-04 11:52:40|||||||||4
1764849170000|2025-12-04 11:52:50|||||||||1
1764849190000|2025-12-04 11:53:10|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|11
1764849200000|2025-12-04 11:53:20||246.09||246.09||246.14||246.09|3
1764849210000|2025-12-04 11:53:30||246.14||246.09||246.14||246.09|1
1764849220000|2025-12-04 11:53:40||246.14||246.14||246.14||246.14|0
1764849230000|2025-12-04 11:53:50|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.19|8
1764849240000|2025-12-04 11:54:00||246.14||246.14||246.19||246.14|3
1764849250000|2025-12-04 11:54:10|246.22||246.22||246.22||246.22||0
1764849260000|2025-12-04 11:54:20|||||||||6
1764849270000|2025-12-04 11:54:30|||||||||3
1764849280000|2025-12-04 11:54:40|246.27||246.27||246.27||246.22||0
1764849290000|2025-12-04 11:54:50|246.22||246.22||246.22||246.22||0
1764849300000|2025-12-04 11:55:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|4
1764849310000|2025-12-04 11:55:10|||||||||3
1764849350000|2025-12-04 11:55:50|||||||||3
1764849360000|2025-12-04 11:56:00|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|41
1764849370000|2025-12-04 11:56:10||246.19||246.24||246.24||246.19|3
1764849380000|2025-12-04 11:56:20|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|5
1764849390000|2025-12-04 11:56:30|||||||||13
1764849410000|2025-12-04 11:56:50|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|1
1764849420000|2025-12-04 11:57:00|||||||||5
1764849430000|2025-12-04 11:57:10|||||||||35
1764849440000|2025-12-04 11:57:20|||||||||2
1764849460000|2025-12-04 11:57:40|246.37||246.37||246.37||246.37||23
1764849470000|2025-12-04 11:57:50||246.29||246.29||246.29||246.29|1473
1764849480000|2025-12-04 11:58:00|246.32|246.24|246.32|246.24|246.37|246.24|246.32|246.24|6
1764849490000|2025-12-04 11:58:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|1594
1764849500000|2025-12-04 11:58:20|||||||||3
1764849520000|2025-12-04 11:58:40|||||||||15
1764849540000|2025-12-04 11:59:00|||||||||6
1764849550000|2025-12-04 11:59:10|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|16
1764849560000|2025-12-04 11:59:20||246.34||246.39||246.39||246.34|7
1764849570000|2025-12-04 11:59:30|246.42|246.34|246.42|246.34|246.47|246.34|246.42|246.34|17
1764849580000|2025-12-04 11:59:40|||||||||1
1764849590000|2025-12-04 11:59:50|246.47||246.42||246.47||246.42||0
1764849600000|2025-12-04 12:00:00|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|3
1764849610000|2025-12-04 12:00:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|3
1764849630000|2025-12-04 12:00:30|||||||||3
1764849640000|2025-12-04 12:00:40|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|9
1764849650000|2025-12-04 12:00:50|||||||||3
1764849670000|2025-12-04 12:01:10|246.52||246.47||246.52||246.47||5
1764849680000|2025-12-04 12:01:20|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|2
1764849690000|2025-12-04 12:01:30|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|1
1764849700000|2025-12-04 12:01:40||246.34||246.34||246.39||246.34|0
1764849710000|2025-12-04 12:01:50|246.42|246.39|246.42|246.34|246.42|246.39|246.42|246.34|0
1764849730000|2025-12-04 12:02:10|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|11
1764849750000|2025-12-04 12:02:30||246.29||246.34||246.34||246.29|35
1764849760000|2025-12-04 12:02:40|246.37|246.29|246.42|246.29|246.42|246.29|246.37|246.29|2
1764849770000|2025-12-04 12:02:50|246.37|246.24|246.37|246.29|246.37|246.29|246.37|246.24|9
1764849790000|2025-12-04 12:03:10|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|4
1764849800000|2025-12-04 12:03:20|||||||||4
1764849810000|2025-12-04 12:03:30|||||||||2
1764849820000|2025-12-04 12:03:40|246.47|246.29|246.37|246.29|246.47|246.29|246.37|246.29|3
1764849830000|2025-12-04 12:03:50|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|0
1764849840000|2025-12-04 12:04:00|246.47||246.47||246.47||246.47||0
1764849850000|2025-12-04 12:04:10||246.39||246.39||246.39||246.34|1
1764849860000|2025-12-04 12:04:20|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|1
1764849870000|2025-12-04 12:04:30|246.47||246.42||246.47||246.42||2
1764849880000|2025-12-04 12:04:40|246.47|246.39|246.47|246.34|246.47|246.39|246.42|246.34|3
1764849890000|2025-12-04 12:04:50|246.42|246.39|246.47|246.34|246.47|246.39|246.42|246.34|0
1764849900000|2025-12-04 12:05:00|246.42|246.39|246.42|246.34|246.47|246.39|246.42|246.29|4
1764849910000|2025-12-04 12:05:10|246.47||246.42||246.47||246.42||102
1764849920000|2025-12-04 12:05:20|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|30
1764849930000|2025-12-04 12:05:30|||||||||3
1764849940000|2025-12-04 12:05:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|5
1764849950000|2025-12-04 12:05:50|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|43
1764849960000|2025-12-04 12:06:00|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|5
1764849980000|2025-12-04 12:06:20|||||||||2
1764849990000|2025-12-04 12:06:30|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|15
1764850000000|2025-12-04 12:06:40|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.29|15
1764850010000|2025-12-04 12:06:50|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.34|1
1764850020000|2025-12-04 12:07:00|246.52|246.44|246.52|246.44|246.52|246.44|246.47|246.39|6
1764850030000|2025-12-04 12:07:10|246.47|246.39|246.52|246.39|246.52|246.39|246.47|246.39|1
1764850040000|2025-12-04 12:07:20|246.47|246.44|246.52|246.39|246.52|246.44|246.47|246.39|11
1764850050000|2025-12-04 12:07:30|246.47||246.47||246.47||246.47||0
1764850070000|2025-12-04 12:07:50|246.52||246.47||246.52||246.47||3
1764850080000|2025-12-04 12:08:00|246.52||246.47||246.52||246.47||0
1764850110000|2025-12-04 12:08:30|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.39|3
1764850120000|2025-12-04 12:08:40||246.39||246.44||246.44||246.39|1
1764850140000|2025-12-04 12:09:00|246.47|246.39|246.52|246.39|246.52|246.39|246.47|246.39|19
1764850150000|2025-12-04 12:09:10||246.44||246.39||246.44||246.39|2
1764850160000|2025-12-04 12:09:20|246.47||246.47||246.52||246.47||0
1764850170000|2025-12-04 12:09:30|246.52||246.52||246.52||246.47||0
1764850180000|2025-12-04 12:09:40|246.47||246.47||246.52||246.47||22
1764850200000|2025-12-04 12:10:00||246.34||246.39||246.39||246.34|20
1764850210000|2025-12-04 12:10:10|246.42|246.34|246.42|246.29|246.47|246.39|246.37|246.29|13
1764850220000|2025-12-04 12:10:20|246.37||246.42||246.42||246.37||0
1764850230000|2025-12-04 12:10:30||246.34||246.34||246.34||246.34|0
1764850260000|2025-12-04 12:11:00|||||||||3
1764850300000|2025-12-04 12:11:40|||||||||3
1764850310000|2025-12-04 12:11:50|246.47|246.39|246.47|246.39|246.47|246.39|246.42|246.39|10
1764850320000|2025-12-04 12:12:00||246.34||246.34||246.34||246.34|11
1764850330000|2025-12-04 12:12:10||246.39||246.34||246.39||246.34|0
1764850340000|2025-12-04 12:12:20||246.39||246.39||246.39||246.34|0
1764850350000|2025-12-04 12:12:30||246.34||246.34||246.39||246.34|12
1764850360000|2025-12-04 12:12:40|246.42|246.39|246.42|246.34|246.42|246.39|246.42|246.34|12
1764850370000|2025-12-04 12:12:50|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|1
1764850380000|2025-12-04 12:13:00|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|16
1764850390000|2025-12-04 12:13:10|246.47||246.47||246.47||246.47||0
1764850400000|2025-12-04 12:13:20|246.42||246.42||246.42||246.42||0
1764850410000|2025-12-04 12:13:30|246.47||246.47||246.47||246.47||43
1764850420000|2025-12-04 12:13:40|246.42|246.39|246.52|246.44|246.52|246.44|246.42|246.39|11
1764850440000|2025-12-04 12:14:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.44|30
1764850450000|2025-12-04 12:14:10|||||||||3
1764850460000|2025-12-04 12:14:20|||||||||262
1764850470000|2025-12-04 12:14:30|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|38
1764850480000|2025-12-04 12:14:40|||||||||1
1764850490000|2025-12-04 12:14:50|||||||||4
1764850510000|2025-12-04 12:15:10|246.52|246.44|246.57|246.44|246.57|246.44|246.52|246.44|24
1764850520000|2025-12-04 12:15:20|246.52|246.49|246.47|246.39|246.52|246.49|246.47|246.39|7
1764850540000|2025-12-04 12:15:40|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|1
1764850550000|2025-12-04 12:15:50|246.47||246.42||246.47||246.42||2
1764850560000|2025-12-04 12:16:00|||||||||4
1764850580000|2025-12-04 12:16:20|246.47|246.39|246.47|246.34|246.47|246.39|246.47|246.34|37
1764850590000|2025-12-04 12:16:30|246.42|246.39|246.47|246.39|246.47|246.39|246.42|246.34|12
1764850600000|2025-12-04 12:16:40|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|6
1764850610000|2025-12-04 12:16:50||246.29||246.34||246.34||246.29|1
1764850630000|2025-12-04 12:17:10||246.29||246.29||246.29||246.29|13
1764850640000|2025-12-04 12:17:20|246.37|246.34|246.42|246.29|246.42|246.34|246.37|246.29|1
1764850650000|2025-12-04 12:17:30|246.37|246.34|246.37|246.29|246.37|246.34|246.37|246.29|0
1764850660000|2025-12-04 12:17:40|246.42||246.37||246.42||246.37||0
1764850670000|2025-12-04 12:17:50|246.32|246.19|246.32|246.24|246.32|246.24|246.27|246.19|56
1764850680000|2025-12-04 12:18:00||246.19||246.24||246.24||246.19|36
1764850690000|2025-12-04 12:18:10|||||||||1
1764850700000|2025-12-04 12:18:20|246.37||246.32||246.37||246.32||21
1764850720000|2025-12-04 12:18:40|246.37||246.32||246.37||246.32||3
1764850730000|2025-12-04 12:18:50|246.37|246.19|246.27|246.19|246.37|246.19|246.27|246.19|8
1764850740000|2025-12-04 12:19:00|246.32||246.32||246.32||246.27||1
1764850760000|2025-12-04 12:19:20||246.24||246.19||246.24||246.19|1
1764850770000|2025-12-04 12:19:30||246.24||246.24||246.24||246.19|17
1764850780000|2025-12-04 12:19:40|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|6
1764850800000|2025-12-04 12:20:00|||||||||42
1764850810000|2025-12-04 12:20:10|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|24
1764850820000|2025-12-04 12:20:20|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|5
1764850830000|2025-12-04 12:20:30|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.14|4
1764850840000|2025-12-04 12:20:40|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|1
1764850860000|2025-12-04 12:21:00|246.27|246.19|246.27|246.14|246.27|246.19|246.27|246.14|7
1764850870000|2025-12-04 12:21:10|246.22|246.19|246.22|246.14|246.27|246.19|246.22|246.14|74
1764850880000|2025-12-04 12:21:20|246.27||246.27||246.27||246.27||3
1764850890000|2025-12-04 12:21:30|246.32|246.19|246.32|246.24|246.32|246.24|246.32|246.14|31
1764850900000|2025-12-04 12:21:40|||||||||3
1764850910000|2025-12-04 12:21:50|||||||||1
1764850920000|2025-12-04 12:22:00|246.37||246.37||246.37||246.37||1
1764850930000|2025-12-04 12:22:10||246.29||246.29||246.29||246.29|0
1764850940000|2025-12-04 12:22:20|||||||||3
1764850960000|2025-12-04 12:22:40|246.42|246.34|246.42|246.29|246.42|246.34|246.37|246.29|6
1764850970000|2025-12-04 12:22:50|246.37|246.19|246.32|246.24|246.37|246.24|246.32|246.19|106
1764850980000|2025-12-04 12:23:00||246.19||246.24||246.24||246.19|12
1764850990000|2025-12-04 12:23:10||246.19||246.24||246.24||246.19|0
1764851020000|2025-12-04 12:23:40|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|8
1764851030000|2025-12-04 12:23:50|246.32||246.32||246.32||246.27||16
1764851040000|2025-12-04 12:24:00|246.27||246.27||246.32||246.27||1
1764851060000|2025-12-04 12:24:20|246.32|246.14|246.27|246.19|246.32|246.19|246.27|246.14|11
1764851090000|2025-12-04 12:24:50|||||||||3
1764851120000|2025-12-04 12:25:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|16
1764851130000|2025-12-04 12:25:30|246.37||246.37||246.37||246.37||70
1764851140000|2025-12-04 12:25:40|246.32|246.29|246.32|246.24|246.32|246.29|246.32|246.24|8
1764851160000|2025-12-04 12:26:00|246.27|246.19|246.22|246.14|246.27|246.19|246.22|246.14|17
1764851170000|2025-12-04 12:26:10|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|17
1764851210000|2025-12-04 12:26:50|||||||||3
1764851220000|2025-12-04 12:27:00|246.12|246.04|246.12|246.04|246.17|246.04|246.12|246.04|11
1764851230000|2025-12-04 12:27:10|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|0
1764851240000|2025-12-04 12:27:20||246.04||246.04||246.04||246.04|5
1764851250000|2025-12-04 12:27:30||246.09||246.04||246.09||246.04|2
1764851260000|2025-12-04 12:27:40|246.12|246.09|246.17|246.09|246.17|246.09|246.12|246.09|0
1764851280000|2025-12-04 12:28:00|246.12|246.04|246.07|245.99|246.12|246.04|246.07|245.99|7
1764851290000|2025-12-04 12:28:10|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|103
1764851300000|2025-12-04 12:28:20|||||||||166
1764851310000|2025-12-04 12:28:30|246.07|245.99|246.12|245.99|246.12|245.99|246.07|245.99|246
1764851320000|2025-12-04 12:28:40|246.07||246.07||246.07||246.07||3
1764851330000|2025-12-04 12:28:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|107
1764851340000|2025-12-04 12:29:00|246.07|245.99|246.12|245.99|246.12|245.99|246.07|245.99|92
1764851350000|2025-12-04 12:29:10|246.07|246.04|246.07|245.99|246.07|246.04|246.07|245.99|2
1764851360000|2025-12-04 12:29:20|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|1
1764851390000|2025-12-04 12:29:50|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|2
1764851400000|2025-12-04 12:30:00|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|5
1764851410000|2025-12-04 12:30:10|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|1
1764851420000|2025-12-04 12:30:20|245.92|245.84|245.92|245.79|245.92|245.84|245.87|245.79|16
1764851430000|2025-12-04 12:30:30|245.87|245.74|245.82|245.74|245.92|245.74|245.82|245.74|47
1764851440000|2025-12-04 12:30:40|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|12
1764851450000|2025-12-04 12:30:50|||||||||1
1764851460000|2025-12-04 12:31:00|245.72|245.64|245.77|245.69|245.82|245.74|245.72|245.64|42
1764851470000|2025-12-04 12:31:10|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|11
1764851480000|2025-12-04 12:31:20|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|13
1764851490000|2025-12-04 12:31:30|||||||||1
1764851500000|2025-12-04 12:31:40|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.84|8
1764851510000|2025-12-04 12:31:50|246.02|245.84|245.97|245.89|246.02|245.94|245.97|245.84|1
1764851520000|2025-12-04 12:32:00||245.84||245.89||245.89||245.84|37
1764851550000|2025-12-04 12:32:30|||||||||9
1764851560000|2025-12-04 12:32:40|||||||||9
1764851570000|2025-12-04 12:32:50|||||||||1
1764851580000|2025-12-04 12:33:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|57
1764851590000|2025-12-04 12:33:10|245.87|245.79|245.87|245.74|245.87|245.79|245.87|245.74|5
1764851600000|2025-12-04 12:33:20|245.82||245.82||245.82||245.82||0
1764851620000|2025-12-04 12:33:40|245.77|245.69|245.82|245.69|245.82|245.74|245.77|245.69|16
1764851630000|2025-12-04 12:33:50|245.77|245.74|245.82|245.69|245.82|245.74|245.77|245.69|8
1764851640000|2025-12-04 12:34:00|245.77|245.74|245.82|245.74|245.82|245.74|245.77|245.69|0
1764851650000|2025-12-04 12:34:10|245.87|245.69|245.82|245.74|245.87|245.74|245.82|245.69|3
1764851660000|2025-12-04 12:34:20|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|1
1764851670000|2025-12-04 12:34:30|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|5
1764851680000|2025-12-04 12:34:40|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|0
1764851690000|2025-12-04 12:34:50|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.79|0
1764851700000|2025-12-04 12:35:00|||||||||4
1764851720000|2025-12-04 12:35:20||245.79||245.79||245.84||245.79|2
1764851730000|2025-12-04 12:35:30||245.84||245.84||245.84||245.79|0
1764851740000|2025-12-04 12:35:40||245.79||245.79||245.79||245.79|2
1764851750000|2025-12-04 12:35:50|245.97|245.84|245.97|245.84|245.97|245.89|245.97|245.84|2
1764851760000|2025-12-04 12:36:00|245.92|245.89|245.97|245.89|246.02|245.89|245.92|245.84|13
1764851780000|2025-12-04 12:36:20|246.02||246.02||246.02||245.97||3
1764851790000|2025-12-04 12:36:30|245.97||246.02||246.02||245.97||0
1764851800000|2025-12-04 12:36:40||245.94||245.94||245.94||245.89|0
1764851810000|2025-12-04 12:36:50||245.89||245.94||245.94||245.89|21
1764851850000|2025-12-04 12:37:30|245.97|245.89|246.02|245.89|246.02|245.89|245.97|245.89|12
1764851860000|2025-12-04 12:37:40|245.97|245.94|245.97|245.89|245.97|245.94|245.97|245.89|0
1764851880000|2025-12-04 12:38:00|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|3
1764851890000|2025-12-04 12:38:10||245.89||245.89||245.94||245.89|3
1764851900000|2025-12-04 12:38:20|245.97|245.94|245.97|245.89|245.97|245.94|245.97|245.89|7
1764851910000|2025-12-04 12:38:30||245.84||245.84||245.84||245.84|12
1764851920000|2025-12-04 12:38:40|245.92||245.97||245.97||245.92||1
1764851930000|2025-12-04 12:38:50||245.89||245.89||245.89||245.89|3
1764851940000|2025-12-04 12:39:00|245.92|245.84|245.92|245.84|245.97|245.84|245.92|245.84|10
1764851950000|2025-12-04 12:39:10|245.97||245.92||245.97||245.92||2
1764851960000|2025-12-04 12:39:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|5
1764851980000|2025-12-04 12:39:40|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|2
1764851990000|2025-12-04 12:39:50|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|1
1764852010000|2025-12-04 12:40:10|||||||||3
1764852030000|2025-12-04 12:40:30|245.92|245.84|245.92|245.79|245.92|245.84|245.87|245.79|33
1764852040000|2025-12-04 12:40:40|245.87|245.84|245.87|245.79|245.92|245.84|245.87|245.79|7
1764852060000|2025-12-04 12:41:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|10
1764852080000|2025-12-04 12:41:20|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|4
1764852090000|2025-12-04 12:41:30|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|1
1764852100000|2025-12-04 12:41:40|245.97|245.89|245.97|245.89|245.97|245.89|245.92|245.84|661
1764852110000|2025-12-04 12:41:50||245.84||245.89||245.89||245.84|13
1764852120000|2025-12-04 12:42:00||245.84||245.84||245.84||245.84|19
1764852130000|2025-12-04 12:42:10|245.92|245.89|245.97|245.84|245.97|245.89|245.92|245.84|1
1764852140000|2025-12-04 12:42:20|245.92||245.92||245.92||245.92||0
1764852150000|2025-12-04 12:42:30|245.97||245.92||245.97||245.92||2
1764852160000|2025-12-04 12:42:40|||||||||3
1764852170000|2025-12-04 12:42:50|245.97||245.92||245.97||245.92||0
1764852180000|2025-12-04 12:43:00|245.97|245.89|245.97|245.89|246.02|245.89|245.97|245.89|5
1764852200000|2025-12-04 12:43:20|246.02||245.97||246.02||245.97||4
1764852240000|2025-12-04 12:44:00||245.84||245.89||245.89||245.84|24
1764852250000|2025-12-04 12:44:10||245.84||245.84||245.89||245.84|0
1764852260000|2025-12-04 12:44:20|246.02|245.89|245.97|245.89|246.02|245.94|245.97|245.89|344
1764852270000|2025-12-04 12:44:30|246.02|245.94|246.02|245.89|246.02|245.94|245.97|245.89|57
1764852280000|2025-12-04 12:44:40|245.97||245.97||245.97||245.97||1
1764852300000|2025-12-04 12:45:00||245.84||245.84||245.89||245.84|9
1764852310000|2025-12-04 12:45:10|245.92||245.92||245.97||245.92||3
1764852320000|2025-12-04 12:45:20|245.97||245.92||245.97||245.92||0
1764852330000|2025-12-04 12:45:30|245.97||245.92||245.97||245.92||0
1764852340000|2025-12-04 12:45:40|245.97|245.89|245.97|245.84|245.97|245.89|245.97|245.84|25
1764852350000|2025-12-04 12:45:50|245.92||245.92||245.92||245.92||0
1764852360000|2025-12-04 12:46:00|246.02|245.89|246.02|245.89|246.02|245.94|246.02|245.89|18
1764852370000|2025-12-04 12:46:10|245.97|245.94|245.97|245.89|245.97|245.94|245.97|245.89|2
1764852390000|2025-12-04 12:46:30|||||||||12
1764852400000|2025-12-04 12:46:40|246.02|245.94|245.92|245.84|246.02|245.94|245.92|245.84|41
1764852410000|2025-12-04 12:46:50|245.97||245.97||245.97||245.92||1
1764852420000|2025-12-04 12:47:00||245.89||245.89||245.89||245.89|1
1764852430000|2025-12-04 12:47:10|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|1
1764852440000|2025-12-04 12:47:20||245.89||245.89||245.89||245.89|4
1764852450000|2025-12-04 12:47:30|245.97|245.94|246.02|245.94|246.02|245.94|245.97|245.94|6
1764852460000|2025-12-04 12:47:40|||||||||4
1764852470000|2025-12-04 12:47:50|245.97|245.89|246.02|245.94|246.02|245.94|245.97|245.89|14
1764852490000|2025-12-04 12:48:10|||||||||2
1764852500000|2025-12-04 12:48:20|||||||||2
1764852510000|2025-12-04 12:48:30|246.07|245.99|246.07|245.99|246.07|245.99|246.02|245.94|3
1764852520000|2025-12-04 12:48:40|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|28
1764852530000|2025-12-04 12:48:50||245.84||245.84||245.84||245.84|20
1764852540000|2025-12-04 12:49:00|245.92||245.92||245.92||245.92||31
1764852550000|2025-12-04 12:49:10|245.87|245.79|245.92|245.79|245.92|245.79|245.87|245.79|16
1764852560000|2025-12-04 12:49:20||245.84||245.84||245.84||245.84|0
1764852570000|2025-12-04 12:49:30|||||||||1
1764852580000|2025-12-04 12:49:40|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|7
1764852590000|2025-12-04 12:49:50|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|25
1764852600000|2025-12-04 12:50:00|245.82|245.74|245.77|245.69|245.82|245.79|245.77|245.69|114
1764852610000|2025-12-04 12:50:10|245.72|245.64|245.77|245.69|245.77|245.69|245.72|245.64|81
1764852620000|2025-12-04 12:50:20|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|28
1764852630000|2025-12-04 12:50:30|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|33
1764852660000|2025-12-04 12:51:00|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|19
1764852670000|2025-12-04 12:51:10|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|20
1764852680000|2025-12-04 12:51:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|12
1764852690000|2025-12-04 12:51:30|246.02||245.97||246.02||245.97||14
1764852700000|2025-12-04 12:51:40|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|13
1764852710000|2025-12-04 12:51:50|||||||||1
1764852720000|2025-12-04 12:52:00|||||||||8
1764852730000|2025-12-04 12:52:10|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|16
1764852740000|2025-12-04 12:52:20|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|89
1764852750000|2025-12-04 12:52:30|246.07|245.99|246.07|245.94|246.07|245.99|246.07|245.94|3
1764852760000|2025-12-04 12:52:40||245.99||245.99||245.99||245.99|1
1764852770000|2025-12-04 12:52:50|||||||||3
1764852780000|2025-12-04 12:53:00|||||||||8
1764852800000|2025-12-04 12:53:20||245.94||245.94||245.94||245.94|4
1764852810000|2025-12-04 12:53:30||245.99||245.99||245.99||245.99|1
1764852840000|2025-12-04 12:54:00|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|31
1764852850000|2025-12-04 12:54:10|246.07||246.02||246.07||246.02||2
1764852870000|2025-12-04 12:54:30|246.07||246.02||246.07||246.02||6
1764852880000|2025-12-04 12:54:40|||||||||3
1764852920000|2025-12-04 12:55:20|||||||||81
1764852960000|2025-12-04 12:56:00|||||||||120
1764852980000|2025-12-04 12:56:20|||||||||1
1764852990000|2025-12-04 12:56:30|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|5
1764853000000|2025-12-04 12:56:40|246.02|245.94|246.02|245.94|246.07|245.94|246.02|245.94|21
1764853010000|2025-12-04 12:56:50||245.89||245.89||245.89||245.89|8
1764853020000|2025-12-04 12:57:00||245.94||245.94||245.94||245.89|22
1764853030000|2025-12-04 12:57:10|246.07||246.02||246.07||246.02||29
1764853040000|2025-12-04 12:57:20|245.97|245.89|245.92|245.84|245.97|245.89|245.92|245.84|29
1764853050000|2025-12-04 12:57:30|245.97||245.97||245.97||245.92||0
1764853060000|2025-12-04 12:57:40|245.92||245.92||245.97||245.92||0
1764853080000|2025-12-04 12:58:00|||||||||42
1764853100000|2025-12-04 12:58:20|245.97|245.89|245.92|245.84|245.97|245.89|245.92|245.84|21
1764853110000|2025-12-04 12:58:30|||||||||4
1764853120000|2025-12-04 12:58:40||245.79||245.84||245.84||245.79|16
1764853140000|2025-12-04 12:59:00||245.79||245.79||245.79||245.79|11
1764853150000|2025-12-04 12:59:10||245.84||245.84||245.84||245.84|2
1764853160000|2025-12-04 12:59:20|||||||||2
1764853170000|2025-12-04 12:59:30|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|16
1764853180000|2025-12-04 12:59:40|245.92||245.87||245.92||245.87||3
1764853200000|2025-12-04 13:00:00|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.84|21
1764853210000|2025-12-04 13:00:10|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|82
1764853230000|2025-12-04 13:00:30|||||||||1
1764853260000|2025-12-04 13:01:00|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|344
1764853270000|2025-12-04 13:01:10|245.92|245.84|245.92|245.84|245.97|245.84|245.92|245.84|9
1764853280000|2025-12-04 13:01:20|245.97||245.92||245.97||245.92||2
1764853290000|2025-12-04 13:01:30|245.97||245.92||245.97||245.92||3
1764853300000|2025-12-04 13:01:40||245.79||245.84||245.84||245.79|12
1764853310000|2025-12-04 13:01:50|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|2
1764853320000|2025-12-04 13:02:00|245.82|245.74|245.87|245.79|245.87|245.79|245.82|245.74|18
1764853330000|2025-12-04 13:02:10|245.82|245.74|245.77|245.69|245.87|245.74|245.77|245.69|3
1764853340000|2025-12-04 13:02:20|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|7
1764853350000|2025-12-04 13:02:30|||||||||16
1764853360000|2025-12-04 13:02:40||245.69||245.74||245.74||245.69|15
1764853370000|2025-12-04 13:02:50|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|1
1764853380000|2025-12-04 13:03:00|||||||||3
1764853390000|2025-12-04 13:03:10|||||||||1
1764853400000|2025-12-04 13:03:20|||||||||6
1764853410000|2025-12-04 13:03:30|||||||||1
1764853420000|2025-12-04 13:03:40|||||||||2
1764853430000|2025-12-04 13:03:50|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|2
1764853440000|2025-12-04 13:04:00|245.87||245.82||245.87||245.82||1
1764853450000|2025-12-04 13:04:10|||||||||1
1764853480000|2025-12-04 13:04:40|245.87||245.82||245.87||245.82||3
1764853490000|2025-12-04 13:04:50|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|0
1764853500000|2025-12-04 13:05:00||245.74||245.79||245.79||245.74|2524
1764853510000|2025-12-04 13:05:10|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|13
1764853520000|2025-12-04 13:05:20|||||||||2
1764853530000|2025-12-04 13:05:30|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.74|22
1764853540000|2025-12-04 13:05:40|245.77|245.74|245.67|245.59|245.77|245.74|245.67|245.59|35
1764853550000|2025-12-04 13:05:50|245.72|245.54|245.67|245.54|245.72|245.54|245.67|245.54|1
1764853560000|2025-12-04 13:06:00|245.72|245.59|245.72|245.64|245.72|245.64|245.67|245.54|2
1764853570000|2025-12-04 13:06:10|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.59|1
1764853580000|2025-12-04 13:06:20|245.72|245.64|245.67|245.59|245.72|245.64|245.67|245.59|34
1764853590000|2025-12-04 13:06:30|245.62|245.54|245.62|245.54|245.62|245.54|245.62|245.54|0
1764853600000|2025-12-04 13:06:40|245.67|245.59|245.67|245.59|245.67|245.59|245.67|245.54|4
1764853610000|2025-12-04 13:06:50||245.54||245.59||245.59||245.54|3
1764853620000|2025-12-04 13:07:00|245.62|245.54|245.62|245.54|245.67|245.54|245.62|245.54|4
1764853630000|2025-12-04 13:07:10|245.57|245.49|245.62|245.54|245.62|245.54|245.57|245.49|0
1764853640000|2025-12-04 13:07:20||245.49||245.49||245.54||245.49|2
1764853650000|2025-12-04 13:07:30||245.54||245.54||245.54||245.54|0
1764853660000|2025-12-04 13:07:40|245.67||245.67||245.67||245.62||1
1764853670000|2025-12-04 13:07:50|245.62|245.59|245.67|245.54|245.67|245.59|245.62|245.54|11
1764853680000|2025-12-04 13:08:00|245.62||245.62||245.62||245.62||9
1764853700000|2025-12-04 13:08:20|245.67|245.59|245.67|245.54|245.67|245.59|245.62|245.54|2
1764853710000|2025-12-04 13:08:30|245.62|245.59|245.67|245.59|245.67|245.59|245.62|245.54|4
1764853720000|2025-12-04 13:08:40|245.62|245.54|245.67|245.59|245.67|245.59|245.62|245.54|4
1764853730000|2025-12-04 13:08:50|||||||||1
1764853740000|2025-12-04 13:09:00||245.54||245.54||245.54||245.54|6
1764853750000|2025-12-04 13:09:10|245.62|245.59|245.62|245.54|245.62|245.59|245.62|245.54|0
1764853760000|2025-12-04 13:09:20|||||||||2
1764853780000|2025-12-04 13:09:40|245.72|245.64|245.72|245.64|245.72|245.64|245.72|245.59|679
1764853790000|2025-12-04 13:09:50|245.67|245.59|245.72|245.64|245.72|245.64|245.67|245.59|60
1764853820000|2025-12-04 13:10:20||245.59||245.64||245.64||245.59|98
1764853830000|2025-12-04 13:10:30||245.59||245.64||245.64||245.59|55
1764853840000|2025-12-04 13:10:40|245.67|245.59|245.72|245.59|245.72|245.64|245.67|245.59|651
1764853850000|2025-12-04 13:10:50||245.64||245.64||245.64||245.64|9
1764853860000|2025-12-04 13:11:00|||||||||29
1764853870000|2025-12-04 13:11:10||245.59||245.64||245.64||245.59|45
1764853880000|2025-12-04 13:11:20|||||||||37
1764853890000|2025-12-04 13:11:30||245.59||245.59||245.64||245.59|33
1764853900000|2025-12-04 13:11:40||245.64||245.64||245.64||245.64|98
1764853920000|2025-12-04 13:12:00|||||||||85
1764853930000|2025-12-04 13:12:10|||||||||2
1764853940000|2025-12-04 13:12:20|||||||||6
1764853960000|2025-12-04 13:12:40|245.77|245.69|245.77|245.69|245.77|245.69|245.77|245.69|3
1764853970000|2025-12-04 13:12:50|||||||||3
1764853980000|2025-12-04 13:13:00|245.72|245.64|245.72|245.59|245.72|245.64|245.72|245.59|161
1764853990000|2025-12-04 13:13:10|245.67|245.64|245.72|245.64|245.72|245.64|245.67|245.64|23
1764854000000|2025-12-04 13:13:20|245.67|245.59|245.72|245.64|245.72|245.64|245.67|245.59|67
1764854020000|2025-12-04 13:13:40|||||||||130
1764854030000|2025-12-04 13:13:50|||||||||15
1764854040000|2025-12-04 13:14:00|||||||||111
1764854080000|2025-12-04 13:14:40|||||||||45
1764854090000|2025-12-04 13:14:50|||||||||1
1764854110000|2025-12-04 13:15:10|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|18
1764854120000|2025-12-04 13:15:20|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|31
1764854160000|2025-12-04 13:16:00|245.92|245.84|245.92|245.79|245.92|245.84|245.92|245.79|51
1764854170000|2025-12-04 13:16:10||245.84||245.84||245.84||245.84|0
1764854180000|2025-12-04 13:16:20|||||||||44
1764854190000|2025-12-04 13:16:30|245.97|245.89|245.97|245.89|245.97|245.89|245.92|245.89|1
1764854200000|2025-12-04 13:16:40|||||||||3
1764854210000|2025-12-04 13:16:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|71
1764854220000|2025-12-04 13:17:00|246.07|245.99|246.07|245.94|246.07|245.99|246.02|245.94|8
1764854230000|2025-12-04 13:17:10||245.99||245.99||245.99||245.99|24
1764854240000|2025-12-04 13:17:20|246.12||246.07||246.12||246.07||0
1764854250000|2025-12-04 13:17:30||245.94||245.94||245.94||245.94|11
1764854260000|2025-12-04 13:17:40|246.12|245.99|246.12|245.99|246.12|245.99|246.07|245.99|235
1764854270000|2025-12-04 13:17:50||246.04||246.04||246.04||246.04|614
1764854300000|2025-12-04 13:18:20|||||||||58
1764854310000|2025-12-04 13:18:30|||||||||3
1764854320000|2025-12-04 13:18:40|||||||||61
1764854330000|2025-12-04 13:18:50|||||||||409
1764854340000|2025-12-04 13:19:00|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.04|89
1764854350000|2025-12-04 13:19:10||246.04||246.09||246.09||246.04|0
1764854390000|2025-12-04 13:19:50|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|16
1764854400000|2025-12-04 13:20:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|48
1764854420000|2025-12-04 13:20:20|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|36
1764854430000|2025-12-04 13:20:30|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|26
1764854440000|2025-12-04 13:20:40|246.22||246.17||246.22||246.17||55
1764854450000|2025-12-04 13:20:50|||||||||8
1764854470000|2025-12-04 13:21:10|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.09|18
1764854480000|2025-12-04 13:21:20|||||||||3
1764854490000|2025-12-04 13:21:30|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|685
1764854500000|2025-12-04 13:21:40|||||||||3
1764854510000|2025-12-04 13:21:50|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|104
1764854520000|2025-12-04 13:22:00|246.27|246.19|246.27|246.14|246.27|246.19|246.27|246.14|2
1764854530000|2025-12-04 13:22:10|246.22|246.19|246.27|246.19|246.27|246.19|246.22|246.14|2
1764854540000|2025-12-04 13:22:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|75
1764854550000|2025-12-04 13:22:30||246.19||246.24||246.24||246.19|20
1764854560000|2025-12-04 13:22:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|3
1764854570000|2025-12-04 13:22:50|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|30
1764854590000|2025-12-04 13:23:10|246.37|246.29|246.37|246.24|246.37|246.29|246.37|246.24|10
1764854600000|2025-12-04 13:23:20|246.32||246.32||246.32||246.32||5
1764854610000|2025-12-04 13:23:30|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|52
1764854650000|2025-12-04 13:24:10|||||||||59
1764854660000|2025-12-04 13:24:20|||||||||17
1764854670000|2025-12-04 13:24:30|||||||||35
1764854690000|2025-12-04 13:24:50|||||||||3
1764854700000|2025-12-04 13:25:00|246.32||246.27||246.32||246.27||17
1764854710000|2025-12-04 13:25:10|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|13
1764854720000|2025-12-04 13:25:20|246.32|246.24|246.32|246.19|246.32|246.24|246.27|246.19|9
1764854730000|2025-12-04 13:25:30|246.27|246.24|246.32|246.19|246.32|246.24|246.27|246.19|27
1764854740000|2025-12-04 13:25:40|246.27||246.27||246.32||246.27||7
1764854760000|2025-12-04 13:26:00|||||||||1
1764854770000|2025-12-04 13:26:10|||||||||3
1764854810000|2025-12-04 13:26:50|||||||||3
1764854820000|2025-12-04 13:27:00|||||||||27
1764854830000|2025-12-04 13:27:10|||||||||1
1764854840000|2025-12-04 13:27:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|44
1764854850000|2025-12-04 13:27:30|||||||||3
1764854860000|2025-12-04 13:27:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|25
1764854880000|2025-12-04 13:28:00|||||||||3
1764854890000|2025-12-04 13:28:10|246.42|246.34|246.42|246.29|246.42|246.34|246.42|246.29|52
1764854900000|2025-12-04 13:28:20|246.37|246.34|246.42|246.34|246.42|246.34|246.37|246.29|27
1764854920000|2025-12-04 13:28:40|||||||||3
1764854930000|2025-12-04 13:28:50||246.29||246.29||246.34||246.29|127
1764854940000|2025-12-04 13:29:00|246.37||246.42||246.42||246.37||150
1764854950000|2025-12-04 13:29:10|246.37||246.42||246.42||246.37||56
1764854960000|2025-12-04 13:29:20||246.34||246.29||246.34||246.29|54
1764854970000|2025-12-04 13:29:30|||||||||19
1764854980000|2025-12-04 13:29:40|246.37|246.34|246.42|246.29|246.42|246.34|246.37|246.29|103
1764854990000|2025-12-04 13:29:50|246.37||246.42||246.42||246.37||5
1764855000000|2025-12-04 13:30:00|246.47|246.34|246.47|246.39|246.52|246.39|246.47|246.29|208
1764855010000|2025-12-04 13:30:10|246.52||246.47||246.52||246.47||1
1764855020000|2025-12-04 13:30:20||246.34||246.34||246.34||246.34|23
1764855030000|2025-12-04 13:30:30|246.42||246.42||246.42||246.42||0
1764855040000|2025-12-04 13:30:40|||||||||5
1764855060000|2025-12-04 13:31:00|246.47||246.47||246.47||246.47||4
1764855070000|2025-12-04 13:31:10|246.42|246.29|246.42|246.29|246.42|246.29|246.37|246.29|32
1764855080000|2025-12-04 13:31:20|246.37|246.34|246.37|246.29|246.42|246.34|246.37|246.29|12
1764855090000|2025-12-04 13:31:30|246.42||246.37||246.42||246.37||1
1764855100000|2025-12-04 13:31:40|246.42|246.24|246.37|246.29|246.42|246.29|246.37|246.24|120
1764855110000|2025-12-04 13:31:50|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|30
1764855120000|2025-12-04 13:32:00|246.47|246.39|246.52|246.44|246.52|246.44|246.47|246.39|19
1764855130000|2025-12-04 13:32:10|||||||||2
1764855140000|2025-12-04 13:32:20|||||||||2
1764855150000|2025-12-04 13:32:30|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|14
1764855160000|2025-12-04 13:32:40|246.52||246.52||246.52||246.52||182
1764855170000|2025-12-04 13:32:50||246.44||246.44||246.44||246.44|1
1764855180000|2025-12-04 13:33:00|246.57|246.49|246.57|246.49|246.62|246.49|246.57|246.49|64
1764855190000|2025-12-04 13:33:10|246.52|246.44|246.57|246.44|246.57|246.49|246.52|246.44|17
1764855200000|2025-12-04 13:33:20|246.52||246.57||246.57||246.52||0
1764855210000|2025-12-04 13:33:30|246.52|246.49|246.57|246.49|246.57|246.49|246.52|246.49|0
1764855230000|2025-12-04 13:33:50|||||||||2
1764855240000|2025-12-04 13:34:00|246.62|246.54|246.62|246.49|246.62|246.54|246.62|246.49|2
1764855250000|2025-12-04 13:34:10||246.54||246.54||246.54||246.49|1
1764855260000|2025-12-04 13:34:20|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|4
1764855270000|2025-12-04 13:34:30|||||||||2
1764855280000|2025-12-04 13:34:40|||||||||3
1764855290000|2025-12-04 13:34:50|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.49|1
1764855300000|2025-12-04 13:35:00|246.57|246.49|246.57|246.44|246.57|246.49|246.57|246.44|54
1764855310000|2025-12-04 13:35:10|246.62|246.49|246.57|246.49|246.62|246.49|246.57|246.49|5
1764855320000|2025-12-04 13:35:20|246.62||246.57||246.62||246.57||1
1764855340000|2025-12-04 13:35:40|246.62|246.54|246.62|246.49|246.62|246.54|246.57|246.49|3
1764855350000|2025-12-04 13:35:50|246.57|246.39|246.57|246.49|246.57|246.49|246.52|246.39|157
1764855360000|2025-12-04 13:36:00|246.62||246.57||246.62||246.57||54
1764855370000|2025-12-04 13:36:10|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|42
1764855380000|2025-12-04 13:36:20|||||||||3
1764855400000|2025-12-04 13:36:40|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|40
1764855410000|2025-12-04 13:36:50|246.57|246.49|246.57|246.49|246.62|246.49|246.57|246.49|1
1764855420000|2025-12-04 13:37:00|246.62||246.57||246.62||246.57||1
1764855440000|2025-12-04 13:37:20|||||||||1
1764855450000|2025-12-04 13:37:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|9
1764855460000|2025-12-04 13:37:40|||||||||3
1764855470000|2025-12-04 13:37:50|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|18
1764855480000|2025-12-04 13:38:00|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|9
1764855490000|2025-12-04 13:38:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|0
1764855510000|2025-12-04 13:38:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|24
1764855520000|2025-12-04 13:38:40|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|71
1764855530000|2025-12-04 13:38:50|||||||||4
1764855540000|2025-12-04 13:39:00|246.77||246.72||246.77||246.72||40
1764855550000|2025-12-04 13:39:10|||||||||13
1764855570000|2025-12-04 13:39:30|||||||||3
1764855580000|2025-12-04 13:39:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|74
1764855590000|2025-12-04 13:39:50|||||||||2
1764855600000|2025-12-04 13:40:00|246.72||246.67||246.72||246.67||2
1764855610000|2025-12-04 13:40:10|246.72||246.67||246.72||246.67||0
1764855620000|2025-12-04 13:40:20|||||||||38
1764855650000|2025-12-04 13:40:50|||||||||3
1764855660000|2025-12-04 13:41:00|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|18
1764855680000|2025-12-04 13:41:20|||||||||3
1764855700000|2025-12-04 13:41:40||246.54||246.59||246.59||246.54|52
1764855710000|2025-12-04 13:41:50||246.54||246.54||246.54||246.54|15
1764855720000|2025-12-04 13:42:00|246.62|246.59|246.67|246.59|246.67|246.59|246.62|246.59|25
1764855740000|2025-12-04 13:42:20|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|5
1764855760000|2025-12-04 13:42:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|42
1764855770000|2025-12-04 13:42:50|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|2
1764855790000|2025-12-04 13:43:10|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|42
1764855800000|2025-12-04 13:43:20|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|12
1764855820000|2025-12-04 13:43:40|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|2
1764855830000|2025-12-04 13:43:50|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|6
1764855840000|2025-12-04 13:44:00|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|1
1764855850000|2025-12-04 13:44:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|1
1764855870000|2025-12-04 13:44:30|246.72||246.72||246.72||246.67||18
1764855880000|2025-12-04 13:44:40||246.64||246.64||246.64||246.64|0
1764855890000|2025-12-04 13:44:50|||||||||6
1764855900000|2025-12-04 13:45:00|246.67|246.59|246.67|246.59|246.67|246.64|246.67|246.59|91
1764855910000|2025-12-04 13:45:10|246.62|246.54|246.67|246.54|246.67|246.59|246.62|246.54|25
1764855920000|2025-12-04 13:45:20|246.62|246.59|246.62|246.54|246.67|246.59|246.62|246.54|7
1764855930000|2025-12-04 13:45:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|7
1764855940000|2025-12-04 13:45:40|||||||||2
1764855950000|2025-12-04 13:45:50|||||||||3
1764855970000|2025-12-04 13:46:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|18
1764855990000|2025-12-04 13:46:30|||||||||2
1764856020000|2025-12-04 13:47:00|246.77||246.77||246.77||246.72||48
1764856030000|2025-12-04 13:47:10|246.72||246.72||246.72||246.72||0
1764856040000|2025-12-04 13:47:20|||||||||2
1764856060000|2025-12-04 13:47:40|246.77||246.77||246.77||246.77||87
1764856070000|2025-12-04 13:47:50|246.72||246.72||246.72||246.72||2
1764856080000|2025-12-04 13:48:00|||||||||8
1764856090000|2025-12-04 13:48:10|||||||||2
1764856100000|2025-12-04 13:48:20|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|99
1764856110000|2025-12-04 13:48:30|246.67|246.59|246.67|246.59|246.67|246.64|246.67|246.59|21
1764856120000|2025-12-04 13:48:40|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|2
1764856130000|2025-12-04 13:48:50|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|5
1764856140000|2025-12-04 13:49:00|246.67|246.59|246.67|246.59|246.67|246.59|246.62|246.59|52
1764856150000|2025-12-04 13:49:10|||||||||3
1764856160000|2025-12-04 13:49:20|||||||||1
1764856170000|2025-12-04 13:49:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|6
1764856200000|2025-12-04 13:50:00|||||||||17
1764856210000|2025-12-04 13:50:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|27
1764856220000|2025-12-04 13:50:20|||||||||8
1764856230000|2025-12-04 13:50:30|||||||||3
1764856250000|2025-12-04 13:50:50|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|27
1764856260000|2025-12-04 13:51:00|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|26
1764856270000|2025-12-04 13:51:10|||||||||1
1764856300000|2025-12-04 13:51:40|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|14
1764856310000|2025-12-04 13:51:50|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|30
1764856320000|2025-12-04 13:52:00|246.37|246.29|246.37|246.29|246.37|246.34|246.37|246.29|3
1764856330000|2025-12-04 13:52:10|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|13
1764856340000|2025-12-04 13:52:20||246.29||246.34||246.34||246.29|12
1764856350000|2025-12-04 13:52:30|246.37|246.29|246.37|246.29|246.42|246.29|246.37|246.29|3
1764856360000|2025-12-04 13:52:40||246.24||246.29||246.29||246.24|22
1764856370000|2025-12-04 13:52:50|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|28
1764856380000|2025-12-04 13:53:00|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.34|0
1764856390000|2025-12-04 13:53:10|246.47|246.39|246.47|246.34|246.47|246.39|246.47|246.34|2
1764856400000|2025-12-04 13:53:20|246.42|246.39|246.42|246.34|246.42|246.39|246.42|246.34|17
1764856410000|2025-12-04 13:53:30|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|0
1764856420000|2025-12-04 13:53:40|||||||||3
1764856430000|2025-12-04 13:53:50|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|3
1764856440000|2025-12-04 13:54:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|9
1764856450000|2025-12-04 13:54:10|||||||||2
1764856460000|2025-12-04 13:54:20|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|28
1764856480000|2025-12-04 13:54:40||246.39||246.44||246.44||246.39|9
1764856490000|2025-12-04 13:54:50||246.39||246.44||246.44||246.39|3
1764856500000|2025-12-04 13:55:00|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.44|3
1764856510000|2025-12-04 13:55:10|||||||||1
1764856520000|2025-12-04 13:55:20|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|3
1764856540000|2025-12-04 13:55:40|||||||||12
1764856560000|2025-12-04 13:56:00|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|45
1764856570000|2025-12-04 13:56:10|||||||||7
1764856580000|2025-12-04 13:56:20|246.57|246.49|246.57|246.44|246.57|246.49|246.57|246.44|53
1764856590000|2025-12-04 13:56:30|246.52|246.49|246.57|246.49|246.57|246.49|246.52|246.44|10
1764856600000|2025-12-04 13:56:40|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|7
1764856610000|2025-12-04 13:56:50|||||||||11
1764856620000|2025-12-04 13:57:00||246.44||246.49||246.49||246.44|48
1764856630000|2025-12-04 13:57:10|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|4
1764856640000|2025-12-04 13:57:20|||||||||1
1764856650000|2025-12-04 13:57:30|246.57||246.52||246.57||246.52||0
1764856660000|2025-12-04 13:57:40|246.57|246.49|246.62|246.54|246.62|246.54|246.52|246.49|15
1764856670000|2025-12-04 13:57:50||246.49||246.54||246.54||246.49|20
1764856680000|2025-12-04 13:58:00|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|46
1764856690000|2025-12-04 13:58:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|10
1764856710000|2025-12-04 13:58:30|||||||||3
1764856740000|2025-12-04 13:59:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|29
1764856750000|2025-12-04 13:59:10|||||||||2
1764856760000|2025-12-04 13:59:20|246.52|246.44|246.52|246.44|246.52|246.49|246.52|246.44|35
1764856790000|2025-12-04 13:59:50|||||||||3
1764856800000|2025-12-04 14:00:00|246.47|246.39|246.32|246.24|246.52|246.44|246.32|246.24|81
1764856810000|2025-12-04 14:00:10|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|24
1764856820000|2025-12-04 14:00:20|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|4
1764856830000|2025-12-04 14:00:30|246.32|246.24|246.37|246.24|246.37|246.24|246.32|246.24|14
1764856840000|2025-12-04 14:00:40|246.32|246.29|246.37|246.29|246.37|246.29|246.32|246.24|2
1764856850000|2025-12-04 14:00:50|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|11
1764856860000|2025-12-04 14:01:00|||||||||3
1764856870000|2025-12-04 14:01:10|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|45
1764856880000|2025-12-04 14:01:20|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|303
1764856890000|2025-12-04 14:01:30|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|25
1764856900000|2025-12-04 14:01:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|2
1764856920000|2025-12-04 14:02:00|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|33
1764856930000|2025-12-04 14:02:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|15
1764856940000|2025-12-04 14:02:20|||||||||3
1764856960000|2025-12-04 14:02:40|246.32|246.24|246.27|246.19|246.32|246.29|246.27|246.19|38
1764856970000|2025-12-04 14:02:50|||||||||5
1764856980000|2025-12-04 14:03:00|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|2
1764856990000|2025-12-04 14:03:10|246.27|246.19|246.32|246.19|246.32|246.19|246.27|246.19|15
1764857000000|2025-12-04 14:03:20||246.24||246.24||246.24||246.24|0
1764857010000|2025-12-04 14:03:30|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.24|5
1764857050000|2025-12-04 14:04:10|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|70
1764857060000|2025-12-04 14:04:20|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|46
1764857070000|2025-12-04 14:04:30|246.32|246.24|246.32|246.19|246.32|246.24|246.32|246.19|50
1764857080000|2025-12-04 14:04:40|246.37|246.24|246.37|246.29|246.37|246.29|246.37|246.19|3
1764857090000|2025-12-04 14:04:50|246.42||246.37||246.42||246.37||0
1764857100000|2025-12-04 14:05:00|246.42|246.24|246.37|246.29|246.42|246.29|246.32|246.24|3
1764857110000|2025-12-04 14:05:10||246.24||246.24||246.29||246.24|2
1764857120000|2025-12-04 14:05:20||246.29||246.29||246.29||246.29|0
1764857130000|2025-12-04 14:05:30|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|5
1764857150000|2025-12-04 14:05:50|246.47|246.29|246.37|246.29|246.47|246.29|246.37|246.29|17
1764857160000|2025-12-04 14:06:00|246.32|246.24|246.37|246.24|246.37|246.29|246.32|246.19|36
1764857170000|2025-12-04 14:06:10||246.29||246.29||246.29||246.29|0
1764857200000|2025-12-04 14:06:40|||||||||1
1764857210000|2025-12-04 14:06:50|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|14
1764857220000|2025-12-04 14:07:00|246.47||246.47||246.47||246.47||14
1764857230000|2025-12-04 14:07:10|246.42|246.39|246.47|246.39|246.47|246.39|246.42|246.34|33
1764857240000|2025-12-04 14:07:20|246.52||246.52||246.52||246.47||6
1764857250000|2025-12-04 14:07:30|246.47|246.44|246.47|246.39|246.47|246.44|246.47|246.39|3
1764857270000|2025-12-04 14:07:50||246.34||246.34||246.34||246.34|21
1764857280000|2025-12-04 14:08:00|246.42|246.39|246.42|246.34|246.47|246.39|246.42|246.34|16
1764857290000|2025-12-04 14:08:10|246.47||246.47||246.47||246.42||0
1764857300000|2025-12-04 14:08:20|246.42||246.42||246.42||246.42||3
1764857310000|2025-12-04 14:08:30|246.47|246.29|246.47|246.34|246.47|246.34|246.42|246.29|17
1764857320000|2025-12-04 14:08:40||246.39||246.39||246.39||246.39|0
1764857360000|2025-12-04 14:09:20|||||||||3
1764857390000|2025-12-04 14:09:50|||||||||57
1764857400000|2025-12-04 14:10:00|246.27|246.34|246.27|246.19|246.32|246.39|246.27|246.19|949
1764857410000|2025-12-04 14:10:10|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|5
1764857420000|2025-12-04 14:10:20|246.32|246.24|246.32|246.19|246.32|246.24|246.27|246.14|649
1764857430000|2025-12-04 14:10:30|246.27|246.09|246.17|246.09|246.32|246.09|246.17|246.09|414
1764857440000|2025-12-04 14:10:40|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|219
1764857450000|2025-12-04 14:10:50|246.02|245.94|246.07|245.99|246.07|245.99|246.02|245.94|37
1764857460000|2025-12-04 14:11:00|246.12|246.04|246.07|245.99|246.12|246.04|246.07|245.99|22
1764857470000|2025-12-04 14:11:10|246.02|245.94|246.12|245.99|246.12|245.99|246.02|245.94|4
1764857480000|2025-12-04 14:11:20|246.17|246.04|246.17|246.09|246.17|246.09|246.17|246.04|13
1764857510000|2025-12-04 14:11:50|||||||||3
1764857520000|2025-12-04 14:12:00|||||||||17
1764857530000|2025-12-04 14:12:10|246.22||246.17||246.22||246.17||43
1764857540000|2025-12-04 14:12:20|246.12|246.04|246.17|246.04|246.17|246.04|246.12|246.04|16
1764857550000|2025-12-04 14:12:30|246.12|245.99|246.12|246.04|246.17|246.04|246.12|245.99|9
1764857560000|2025-12-04 14:12:40|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|4
1764857570000|2025-12-04 14:12:50|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|0
1764857580000|2025-12-04 14:13:00||246.09||246.14||246.14||246.09|12
1764857590000|2025-12-04 14:13:10|246.17|246.09|246.17|246.09|246.22|246.09|246.17|246.09|7
1764857610000|2025-12-04 14:13:30|246.22|246.14|246.22|246.14|246.22|246.14|246.17|246.09|37
1764857620000|2025-12-04 14:13:40|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|1
1764857630000|2025-12-04 14:13:50|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|1
1764857660000|2025-12-04 14:14:20|246.27|246.09|246.22|246.09|246.27|246.09|246.22|246.09|14
1764857670000|2025-12-04 14:14:30|246.17||246.22||246.22||246.17||0
1764857680000|2025-12-04 14:14:40|246.27|246.14|246.22|246.14|246.27|246.19|246.22|246.14|18
1764857690000|2025-12-04 14:14:50|246.27||246.22||246.27||246.22||4
1764857710000|2025-12-04 14:15:10|246.27||246.27||246.27||246.27||2
1764857720000|2025-12-04 14:15:20||246.19||246.14||246.19||246.14|1
1764857730000|2025-12-04 14:15:30|246.22|246.09|246.22|246.09|246.27|246.09|246.17|246.09|8
1764857740000|2025-12-04 14:15:40|246.17|246.14|246.17|246.09|246.22|246.14|246.17|246.09|1
1764857760000|2025-12-04 14:16:00|246.12|246.04|246.07|245.99|246.12|246.04|246.07|245.99|45
1764857770000|2025-12-04 14:16:10|246.12|246.04|246.12|246.04|246.12|246.04|246.12|245.99|36
1764857780000|2025-12-04 14:16:20||245.99||246.04||246.04||245.99|1
1764857790000|2025-12-04 14:16:30|246.17||246.17||246.17||246.12||16
1764857800000|2025-12-04 14:16:40|246.12|246.09|246.12|246.04|246.12|246.09|246.12|246.04|0
1764857810000|2025-12-04 14:16:50|246.17||246.12||246.17||246.12||8
1764857830000|2025-12-04 14:17:10|246.17|246.09|246.12|246.04|246.17|246.09|246.12|246.04|8
1764857850000|2025-12-04 14:17:30|246.17|246.09|246.17|246.09|246.17|246.09|246.12|246.09|3
1764857860000|2025-12-04 14:17:40||246.04||246.04||246.09||246.04|0
1764857870000|2025-12-04 14:17:50|246.12||246.12||246.12||246.12||0
1764857890000|2025-12-04 14:18:10|||||||||3
1764857900000|2025-12-04 14:18:20||245.99||246.04||246.04||245.99|3
1764857910000|2025-12-04 14:18:30|246.07|245.99|246.12|245.99|246.12|245.99|246.07|245.99|0
1764857920000|2025-12-04 14:18:40|246.07||246.07||246.07||246.07||0
1764857930000|2025-12-04 14:18:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|12
1764857940000|2025-12-04 14:19:00|||||||||45
1764857960000|2025-12-04 14:19:20|||||||||3
1764857980000|2025-12-04 14:19:40|245.97|245.89|245.97|245.89|246.02|245.89|245.97|245.89|5
1764857990000|2025-12-04 14:19:50|246.02||245.97||246.02||245.97||0
1764858000000|2025-12-04 14:20:00||245.84||245.84||245.84||245.84|2
1764858010000|2025-12-04 14:20:10|245.92|245.89|245.97|245.89|245.97|245.89|245.92|245.84|1
1764858020000|2025-12-04 14:20:20|246.02||245.97||246.02||245.97||2
1764858030000|2025-12-04 14:20:30|246.02||246.02||246.02||246.02||1
1764858040000|2025-12-04 14:20:40||245.94||245.94||245.94||245.94|6
1764858060000|2025-12-04 14:21:00|245.97|245.89|246.02|245.94|246.02|245.94|245.97|245.89|29
1764858080000|2025-12-04 14:21:20|245.97|245.89|246.02|245.94|246.02|245.94|245.97|245.89|13
1764858090000|2025-12-04 14:21:30|245.97|245.89|245.92|245.84|245.97|245.89|245.92|245.84|23
1764858100000|2025-12-04 14:21:40||245.79||245.84||245.84||245.79|8
1764858110000|2025-12-04 14:21:50|||||||||34
1764858120000|2025-12-04 14:22:00|245.97|245.89|245.97|245.84|245.97|245.89|245.97|245.84|30
1764858130000|2025-12-04 14:22:10|245.92|245.89|245.92|245.84|245.97|245.89|245.92|245.84|0
1764858140000|2025-12-04 14:22:20|245.97||245.92||245.97||245.92||0
1764858150000|2025-12-04 14:22:30|245.97|245.89|245.97|245.84|245.97|245.89|245.97|245.84|45
1764858160000|2025-12-04 14:22:40|245.92|245.79|245.87|245.79|245.92|245.84|245.87|245.79|20
1764858170000|2025-12-04 14:22:50|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|19
1764858180000|2025-12-04 14:23:00|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|2
1764858190000|2025-12-04 14:23:10|245.92|245.84|245.97|245.84|245.97|245.89|245.92|245.84|22
1764858200000|2025-12-04 14:23:20|245.92||245.92||245.92||245.92||0
1764858210000|2025-12-04 14:23:30|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.84|0
1764858220000|2025-12-04 14:23:40|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|3
1764858230000|2025-12-04 14:23:50|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|3
1764858250000|2025-12-04 14:24:10|246.02|245.94|246.02|245.89|246.02|245.94|246.02|245.89|1
1764858260000|2025-12-04 14:24:20||245.94||245.94||245.94||245.94|0
1764858270000|2025-12-04 14:24:30|||||||||3
1764858280000|2025-12-04 14:24:40|245.97|245.89|245.97|245.89|246.02|245.89|245.97|245.89|80
1764858290000|2025-12-04 14:24:50|246.02|245.94|246.02|245.94|246.02|245.94|246.02|245.94|11
1764858300000|2025-12-04 14:25:00|245.97|245.89|245.92|245.84|246.02|245.89|245.92|245.84|8
1764858310000|2025-12-04 14:25:10|245.97|245.89|245.97|245.84|245.97|245.89|245.92|245.84|8
1764858320000|2025-12-04 14:25:20|245.92||245.92||245.97||245.92||0
1764858330000|2025-12-04 14:25:30|||||||||1
1764858340000|2025-12-04 14:25:40||245.79||245.79||245.79||245.79|519
1764858350000|2025-12-04 14:25:50|245.87|245.84|245.92|245.79|245.92|245.84|245.87|245.79|13
1764858360000|2025-12-04 14:26:00||245.84||245.84||245.84||245.84|6
1764858370000|2025-12-04 14:26:10|||||||||1
1764858380000|2025-12-04 14:26:20|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|4
1764858390000|2025-12-04 14:26:30|245.92||245.87||245.92||245.87||28
1764858410000|2025-12-04 14:26:50|245.92||245.87||245.92||245.87||0
1764858420000|2025-12-04 14:27:00|245.82|245.74|245.82|245.74|245.82|245.74|245.82|245.74|38
1764858430000|2025-12-04 14:27:10||245.69||245.69||245.69||245.69|21
1764858440000|2025-12-04 14:27:20||245.74||245.74||245.74||245.74|0
1764858450000|2025-12-04 14:27:30|245.87|245.79|245.87|245.79|245.87|245.79|245.87|245.79|3
1764858470000|2025-12-04 14:27:50|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|13
1764858480000|2025-12-04 14:28:00|||||||||1
1764858490000|2025-12-04 14:28:10|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|21
1764858500000|2025-12-04 14:28:20|245.92||245.87||245.92||245.87||0
1764858510000|2025-12-04 14:28:30|245.92||245.87||245.92||245.87||91
1764858530000|2025-12-04 14:28:50||245.74||245.79||245.79||245.74|5
1764858540000|2025-12-04 14:29:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|4
1764858560000|2025-12-04 14:29:20||245.79||245.84||245.84||245.79|41
1764858570000|2025-12-04 14:29:30||245.79||245.84||245.84||245.79|8
1764858580000|2025-12-04 14:29:40||245.79||245.84||245.84||245.79|0
1764858590000|2025-12-04 14:29:50|245.97||245.97||245.97||245.97||15
1764858600000|2025-12-04 14:30:00|245.92|245.89|246.02|245.94|246.07|245.94|245.92|245.89|40
1764858610000|2025-12-04 14:30:10|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.89|54
1764858620000|2025-12-04 14:30:20|246.07|245.89|246.17|246.04|246.17|246.09|246.07|245.89|161
1764858630000|2025-12-04 14:30:30||246.09||246.09||246.09||246.04|6
1764858640000|2025-12-04 14:30:40|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|2
1764858650000|2025-12-04 14:30:50|246.17|246.09|246.22|246.09|246.22|246.14|246.12|246.04|35
1764858660000|2025-12-04 14:31:00|246.17|246.14|246.27|246.19|246.27|246.19|246.17|246.14|2
1764858670000|2025-12-04 14:31:10|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|92
1764858680000|2025-12-04 14:31:20|||||||||6
1764858690000|2025-12-04 14:31:30|||||||||3
1764858700000|2025-12-04 14:31:40||246.14||246.19||246.19||246.14|90
1764858710000|2025-12-04 14:31:50|246.22|246.14|246.22|246.09|246.22|246.14|246.17|246.09|50
1764858720000|2025-12-04 14:32:00|246.17|246.14|246.32|246.24|246.32|246.24|246.17|246.09|121
1764858730000|2025-12-04 14:32:10|246.37|246.29|246.37|246.24|246.37|246.29|246.32|246.24|7
1764858740000|2025-12-04 14:32:20|246.32|246.29|246.32|246.24|246.32|246.29|246.32|246.19|28
1764858750000|2025-12-04 14:32:30|246.27|246.19|246.32|246.24|246.32|246.24|246.27|246.19|7
1764858760000|2025-12-04 14:32:40|246.22|246.19|246.17|246.09|246.22|246.19|246.17|246.09|38
1764858770000|2025-12-04 14:32:50|246.22|246.14|246.22|246.14|246.27|246.19|246.17|246.09|28
1764858780000|2025-12-04 14:33:00|246.27|246.19|246.27|246.19|246.32|246.19|246.27|246.14|4
1764858800000|2025-12-04 14:33:20|||||||||33
1764858810000|2025-12-04 14:33:30|246.32|246.14|246.37|246.29|246.37|246.29|246.32|246.14|41
1764858820000|2025-12-04 14:33:40|246.42|246.34|246.47|246.34|246.47|246.34|246.42|246.34|11
1764858830000|2025-12-04 14:33:50|246.52|246.39|246.52|246.44|246.52|246.44|246.52|246.34|7
1764858840000|2025-12-04 14:34:00|246.57|246.49|246.52|246.44|246.62|246.49|246.52|246.44|93
1764858850000|2025-12-04 14:34:10|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|67
1764858870000|2025-12-04 14:34:30|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.24|8
1764858880000|2025-12-04 14:34:40|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|21
1764858890000|2025-12-04 14:34:50|246.47|246.39|246.52|246.44|246.52|246.44|246.47|246.39|16
1764858900000|2025-12-04 14:35:00|246.47|246.39|246.57|246.49|246.57|246.49|246.47|246.39|22
1764858910000|2025-12-04 14:35:10|246.62|246.44|246.62|246.49|246.62|246.54|246.52|246.44|21
1764858920000|2025-12-04 14:35:20|246.57|246.54|246.57|246.49|246.57|246.54|246.57|246.49|9
1764858930000|2025-12-04 14:35:30|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|116
1764858940000|2025-12-04 14:35:40|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.49|7
1764858950000|2025-12-04 14:35:50|246.57|246.49|246.62|246.49|246.62|246.54|246.57|246.49|26
1764858960000|2025-12-04 14:36:00|246.57|246.54|246.52|246.44|246.62|246.54|246.52|246.44|6
1764858970000|2025-12-04 14:36:10|246.47|246.39|246.52|246.44|246.52|246.44|246.47|246.39|65
1764858980000|2025-12-04 14:36:20|246.57|246.49|246.57|246.44|246.57|246.49|246.57|246.44|45
1764858990000|2025-12-04 14:36:30||246.49||246.44||246.49||246.44|0
1764859000000|2025-12-04 14:36:40|246.52|246.49|246.57|246.44|246.57|246.49|246.52|246.44|4
1764859010000|2025-12-04 14:36:50|246.62|246.49|246.62|246.49|246.62|246.54|246.62|246.49|18
1764859020000|2025-12-04 14:37:00|246.57|246.44|246.42|246.29|246.57|246.44|246.42|246.29|41
1764859030000|2025-12-04 14:37:10|246.47|246.34|246.47|246.39|246.47|246.39|246.42|246.34|9
1764859040000|2025-12-04 14:37:20|246.52|246.34|246.47|246.39|246.52|246.44|246.47|246.34|7
1764859050000|2025-12-04 14:37:30||246.34||246.39||246.39||246.34|9
1764859060000|2025-12-04 14:37:40|246.52|246.44|246.52|246.44|246.57|246.44|246.52|246.44|6
1764859070000|2025-12-04 14:37:50|246.57|246.49|246.52|246.44|246.57|246.49|246.47|246.39|57
1764859080000|2025-12-04 14:38:00|246.47|246.39|246.52|246.39|246.52|246.44|246.47|246.39|11
1764859090000|2025-12-04 14:38:10|246.47|246.44|246.47|246.39|246.52|246.44|246.47|246.39|20
1764859100000|2025-12-04 14:38:20|246.52||246.47||246.52||246.47||7
1764859110000|2025-12-04 14:38:30|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|15
1764859120000|2025-12-04 14:38:40|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|7
1764859130000|2025-12-04 14:38:50|246.52|246.44|246.52|246.44|246.52|246.44|246.47|246.39|0
1764859140000|2025-12-04 14:39:00||246.39||246.44||246.44||246.39|4
1764859160000|2025-12-04 14:39:20|246.57|246.39|246.57|246.44|246.57|246.49|246.57|246.39|30
1764859170000|2025-12-04 14:39:30|246.62|246.49|246.57|246.49|246.62|246.49|246.57|246.49|42
1764859180000|2025-12-04 14:39:40|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|3
1764859190000|2025-12-04 14:39:50|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|12
1764859200000|2025-12-04 14:40:00|246.67|246.54|246.62|246.54|246.67|246.54|246.62|246.54|5
1764859210000|2025-12-04 14:40:10||246.49||246.49||246.54||246.49|6
1764859220000|2025-12-04 14:40:20|246.57|246.54|246.62|246.49|246.62|246.54|246.57|246.49|10
1764859230000|2025-12-04 14:40:30||246.54||246.54||246.54||246.49|0
1764859240000|2025-12-04 14:40:40|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|8
1764859260000|2025-12-04 14:41:00|246.57|246.44|246.57|246.49|246.62|246.54|246.57|246.44|99
1764859270000|2025-12-04 14:41:10|246.52|246.44|246.57|246.44|246.57|246.49|246.52|246.44|28
1764859280000|2025-12-04 14:41:20|246.52|246.49|246.42|246.34|246.57|246.49|246.42|246.34|63
1764859290000|2025-12-04 14:41:30|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|5
1764859300000|2025-12-04 14:41:40|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|6
1764859310000|2025-12-04 14:41:50|246.37|246.29|246.42|246.29|246.42|246.34|246.37|246.29|25
1764859320000|2025-12-04 14:42:00|246.47|246.34|246.47|246.39|246.52|246.44|246.47|246.34|75
1764859330000|2025-12-04 14:42:10||246.34||246.39||246.39||246.34|23
1764859340000|2025-12-04 14:42:20|246.42|246.34|246.47|246.39|246.47|246.39|246.37|246.29|110
1764859350000|2025-12-04 14:42:30||246.34||246.39||246.39||246.34|0
1764859360000|2025-12-04 14:42:40|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.39|11
1764859370000|2025-12-04 14:42:50|246.57|246.49|246.57|246.44|246.57|246.49|246.57|246.44|7
1764859380000|2025-12-04 14:43:00|246.52|246.49|246.62|246.49|246.62|246.49|246.52|246.44|19
1764859390000|2025-12-04 14:43:10|246.67|246.54|246.62|246.54|246.67|246.54|246.62|246.49|0
1764859400000|2025-12-04 14:43:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|6
1764859410000|2025-12-04 14:43:30|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|9
1764859430000|2025-12-04 14:43:50|||||||||9
1764859440000|2025-12-04 14:44:00|246.62|246.54|246.57|246.49|246.62|246.59|246.57|246.49|25
1764859450000|2025-12-04 14:44:10|246.52|246.44|246.57|246.44|246.57|246.49|246.52|246.44|7
1764859460000|2025-12-04 14:44:20|246.52|246.49|246.57|246.44|246.57|246.49|246.52|246.44|0
1764859470000|2025-12-04 14:44:30|246.52|246.49|246.57|246.49|246.57|246.49|246.52|246.49|5
1764859480000|2025-12-04 14:44:40||246.44||246.44||246.44||246.44|3
1764859490000|2025-12-04 14:44:50||246.49||246.49||246.49||246.44|5
1764859500000|2025-12-04 14:45:00|246.62|246.54|246.67|246.54|246.67|246.59|246.62|246.54|71
1764859510000|2025-12-04 14:45:10|246.62|246.59|246.62|246.54|246.62|246.59|246.62|246.54|0
1764859520000|2025-12-04 14:45:20|||||||||3
1764859530000|2025-12-04 14:45:30|||||||||1
1764859540000|2025-12-04 14:45:40|246.57|246.49|246.57|246.49|246.62|246.54|246.57|246.49|20
1764859550000|2025-12-04 14:45:50|246.52|246.44|246.57|246.44|246.57|246.44|246.52|246.44|22
1764859560000|2025-12-04 14:46:00|246.52|246.49|246.57|246.44|246.57|246.49|246.52|246.44|6
1764859570000|2025-12-04 14:46:10|246.52|246.49|246.52|246.44|246.57|246.49|246.52|246.44|6
1764859580000|2025-12-04 14:46:20|||||||||44
1764859590000|2025-12-04 14:46:30||246.39||246.39||246.44||246.39|6
1764859600000|2025-12-04 14:46:40|246.47|246.44|246.47|246.39|246.52|246.44|246.47|246.39|1
1764859610000|2025-12-04 14:46:50|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|15
1764859630000|2025-12-04 14:47:10|246.47|246.39|246.52|246.44|246.52|246.44|246.47|246.39|3
1764859640000|2025-12-04 14:47:20|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|0
1764859650000|2025-12-04 14:47:30|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|14
1764859670000|2025-12-04 14:47:50|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|6
1764859680000|2025-12-04 14:48:00|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.29|38
1764859690000|2025-12-04 14:48:10|246.37|246.29|246.42|246.29|246.42|246.34|246.37|246.29|12
1764859700000|2025-12-04 14:48:20|246.37||246.37||246.37||246.37||5
1764859720000|2025-12-04 14:48:40|246.42|246.34|246.37|246.24|246.42|246.34|246.37|246.24|22
1764859730000|2025-12-04 14:48:50|246.32|246.29|246.32|246.24|246.32|246.29|246.32|246.24|0
1764859740000|2025-12-04 14:49:00|246.27|246.19|246.32|246.19|246.32|246.24|246.27|246.19|67
1764859750000|2025-12-04 14:49:10|246.27|246.24|246.42|246.34|246.42|246.34|246.27|246.24|17
1764859760000|2025-12-04 14:49:20|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|7
1764859770000|2025-12-04 14:49:30|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.29|4
1764859780000|2025-12-04 14:49:40|246.47|246.29|246.47|246.39|246.52|246.39|246.47|246.29|5
1764859790000|2025-12-04 14:49:50|246.42|246.34|246.42|246.34|246.47|246.34|246.42|246.34|1
1764859800000|2025-12-04 14:50:00|246.37|246.29|246.42|246.29|246.42|246.34|246.37|246.29|24
1764859810000|2025-12-04 14:50:10|246.37|246.34|246.42|246.29|246.42|246.34|246.37|246.29|5004
1764859820000|2025-12-04 14:50:20|246.37|246.34|246.42|246.34|246.42|246.34|246.37|246.29|5
1764859830000|2025-12-04 14:50:30|246.37|246.29|246.37|246.24|246.37|246.29|246.37|246.24|0
1764859840000|2025-12-04 14:50:40|246.32|246.29|246.37|246.29|246.37|246.29|246.32|246.24|0
1764859850000|2025-12-04 14:50:50|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|1
1764859860000|2025-12-04 14:51:00|246.22|246.14|246.22|246.09|246.27|246.14|246.22|246.09|32
1764859870000|2025-12-04 14:51:10|246.17|246.14|246.22|246.09|246.22|246.14|246.17|246.09|23
1764859880000|2025-12-04 14:51:20|246.17|246.04|246.12|246.04|246.22|246.04|246.12|246.04|3
1764859890000|2025-12-04 14:51:30|246.17|245.99|246.12|245.99|246.17|246.04|246.07|245.99|6
1764859900000|2025-12-04 14:51:40|246.07|246.04|246.07|245.94|246.12|246.04|246.07|245.94|26
1764859910000|2025-12-04 14:51:50|246.02||246.02||246.02||246.02||0
1764859920000|2025-12-04 14:52:00|246.07|245.99|246.07|245.99|246.12|246.04|246.07|245.99|14
1764859930000|2025-12-04 14:52:10|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|5
1764859940000|2025-12-04 14:52:20|246.07|245.99|246.07|245.99|246.07|246.04|246.07|245.99|6
1764859950000|2025-12-04 14:52:30|246.12|246.04|246.22|246.14|246.22|246.14|246.12|246.04|15
1764859960000|2025-12-04 14:52:40|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.14|9
1764859970000|2025-12-04 14:52:50|246.32|246.24|246.32|246.24|246.37|246.24|246.32|246.24|18
1764859980000|2025-12-04 14:53:00|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|35
1764859990000|2025-12-04 14:53:10|||||||||5
1764860000000|2025-12-04 14:53:20|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|12
1764860010000|2025-12-04 14:53:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|19
1764860020000|2025-12-04 14:53:40|246.27|246.19|246.32|246.24|246.32|246.24|246.27|246.19|2
1764860030000|2025-12-04 14:53:50|246.37|246.29|246.37|246.29|246.42|246.29|246.37|246.24|21
1764860040000|2025-12-04 14:54:00|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|3
1764860050000|2025-12-04 14:54:10|246.37|246.29|246.37|246.29|246.37|246.29|246.32|246.24|5
1764860060000|2025-12-04 14:54:20|246.42|246.24|246.47|246.39|246.47|246.39|246.42|246.24|9
1764860080000|2025-12-04 14:54:40|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|0
1764860090000|2025-12-04 14:54:50|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|37
1764860100000|2025-12-04 14:55:00|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|12
1764860110000|2025-12-04 14:55:10|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|12
1764860120000|2025-12-04 14:55:20||246.34||246.34||246.39||246.34|0
1764860130000|2025-12-04 14:55:30|246.42|246.39|246.37|246.29|246.47|246.39|246.37|246.29|45
1764860140000|2025-12-04 14:55:40|246.42|246.34|246.42|246.34|246.47|246.34|246.42|246.34|7
1764860150000|2025-12-04 14:55:50|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|16
1764860160000|2025-12-04 14:56:00|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.34|15
1764860170000|2025-12-04 14:56:10|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|2
1764860180000|2025-12-04 14:56:20|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|6
1764860190000|2025-12-04 14:56:30|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|7
1764860200000|2025-12-04 14:56:40|246.37|246.29|246.37|246.29|246.42|246.34|246.37|246.29|2
1764860210000|2025-12-04 14:56:50|246.32|246.24|246.32|246.24|246.32|246.29|246.32|246.24|5
1764860220000|2025-12-04 14:57:00|246.37|246.29|246.37|246.29|246.42|246.34|246.37|246.29|19
1764860230000|2025-12-04 14:57:10|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|16
1764860240000|2025-12-04 14:57:20|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|1
1764860250000|2025-12-04 14:57:30||246.29||246.34||246.34||246.29|7
1764860260000|2025-12-04 14:57:40|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|8
1764860270000|2025-12-04 14:57:50||246.24||246.29||246.29||246.24|43
1764860280000|2025-12-04 14:58:00|246.32|246.24|246.37|246.29|246.37|246.29|246.32|246.24|49
1764860290000|2025-12-04 14:58:10|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.29|53
1764860300000|2025-12-04 14:58:20|246.47||246.42||246.47||246.42||9
1764860310000|2025-12-04 14:58:30||246.29||246.34||246.34||246.29|4
1764860320000|2025-12-04 14:58:40|246.37|246.29|246.37|246.29|246.37|246.34|246.37|246.29|0
1764860330000|2025-12-04 14:58:50|246.42||246.42||246.42||246.42||33
1764860340000|2025-12-04 14:59:00|246.37||246.42||246.42||246.37||6
1764860350000|2025-12-04 14:59:10|246.37|246.34|246.42|246.34|246.42|246.34|246.37|246.34|16
1764860360000|2025-12-04 14:59:20|246.37|246.29|246.37|246.29|246.42|246.29|246.37|246.29|15
1764860370000|2025-12-04 14:59:30|246.42|246.34|246.42|246.29|246.42|246.34|246.42|246.29|67
1764860380000|2025-12-04 14:59:40||246.34||246.29||246.34||246.29|0
1764860390000|2025-12-04 14:59:50||246.34||246.34||246.34||246.29|4
1764860400000|2025-12-04 15:00:00|246.47|246.29|246.47|246.34|246.47|246.34|246.42|246.29|13
1764860410000|2025-12-04 15:00:10||246.39||246.34||246.39||246.34|14
1764860420000|2025-12-04 15:00:20||246.39||246.39||246.39||246.39|19
1764860430000|2025-12-04 15:00:30|246.52||246.52||246.52||246.52||10
1764860440000|2025-12-04 15:00:40|246.47||246.47||246.47||246.47||3
1764860450000|2025-12-04 15:00:50|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|7
1764860460000|2025-12-04 15:01:00|246.37|246.29|246.37|246.29|246.37|246.29|246.32|246.24|10
1764860470000|2025-12-04 15:01:10|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.29|87
1764860480000|2025-12-04 15:01:20|246.37|246.29|246.37|246.29|246.37|246.34|246.37|246.29|0
1764860490000|2025-12-04 15:01:30||246.24||246.29||246.29||246.24|8
1764860510000|2025-12-04 15:01:50|||||||||50
1764860520000|2025-12-04 15:02:00|246.42|246.34|246.37|246.29|246.47|246.39|246.37|246.29|60
1764860530000|2025-12-04 15:02:10|246.32|246.24|246.37|246.24|246.37|246.24|246.32|246.24|127
1764860540000|2025-12-04 15:02:20|246.32||246.32||246.32||246.32||1
1764860550000|2025-12-04 15:02:30|246.37|246.29|246.37|246.29|246.42|246.29|246.37|246.29|19
1764860560000|2025-12-04 15:02:40|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|23
1764860570000|2025-12-04 15:02:50|246.37|246.29|246.37|246.29|246.37|246.34|246.37|246.29|0
1764860580000|2025-12-04 15:03:00|||||||||6
1764860590000|2025-12-04 15:03:10|||||||||1
1764860610000|2025-12-04 15:03:30|246.42|246.34|246.52|246.44|246.52|246.44|246.42|246.29|35
1764860620000|2025-12-04 15:03:40|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.44|27
1764860630000|2025-12-04 15:03:50|246.57||246.52||246.57||246.52||2
1764860640000|2025-12-04 15:04:00|246.57|246.49|246.57|246.49|246.62|246.49|246.57|246.49|37
1764860650000|2025-12-04 15:04:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|13
1764860660000|2025-12-04 15:04:20|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.44|4
1764860670000|2025-12-04 15:04:30|246.52|246.44|246.52|246.44|246.52|246.49|246.52|246.39|21
1764860690000|2025-12-04 15:04:50|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|28
1764860700000|2025-12-04 15:05:00|246.67|246.54|246.67|246.59|246.67|246.59|246.67|246.54|9
1764860710000|2025-12-04 15:05:10||246.54||246.59||246.59||246.54|250
1764860720000|2025-12-04 15:05:20|246.72|246.54|246.72|246.59|246.72|246.64|246.72|246.54|15
1764860730000|2025-12-04 15:05:30|246.67|246.64|246.72|246.64|246.72|246.64|246.67|246.59|14
1764860740000|2025-12-04 15:05:40||246.59||246.64||246.64||246.59|9
1764860750000|2025-12-04 15:05:50|246.67|246.59|246.67|246.59|246.67|246.64|246.67|246.59|32
1764860760000|2025-12-04 15:06:00|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|36
1764860770000|2025-12-04 15:06:10|||||||||4
1764860780000|2025-12-04 15:06:20||246.54||246.59||246.59||246.54|30
1764860790000|2025-12-04 15:06:30|246.72|246.64|246.72|246.64|246.77|246.69|246.67|246.59|46
1764860800000|2025-12-04 15:06:40|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|2
1764860810000|2025-12-04 15:06:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.64|5
1764860830000|2025-12-04 15:07:10|246.72|246.64|246.72|246.64|246.72|246.69|246.72|246.64|6
1764860850000|2025-12-04 15:07:30|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|79
1764860860000|2025-12-04 15:07:40||246.59||246.64||246.64||246.59|0
1764860870000|2025-12-04 15:07:50|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.69|5
1764860880000|2025-12-04 15:08:00|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|35
1764860890000|2025-12-04 15:08:10|246.77|246.69|246.82|246.74|246.87|246.74|246.77|246.69|21
1764860900000|2025-12-04 15:08:20|246.87|246.79|246.87|246.74|246.87|246.79|246.87|246.74|21
1764860910000|2025-12-04 15:08:30|246.82|246.69|246.82|246.74|246.82|246.74|246.77|246.69|6
1764860920000|2025-12-04 15:08:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|3
1764860930000|2025-12-04 15:08:50|246.92||246.87||246.92||246.87||42
1764860940000|2025-12-04 15:09:00|246.92|246.84|246.97|246.84|246.97|246.84|246.87|246.79|18
1764860950000|2025-12-04 15:09:10|246.92|246.89|246.92|246.84|246.92|246.89|246.92|246.84|7
1764860960000|2025-12-04 15:09:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|24
1764860970000|2025-12-04 15:09:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|18
1764860990000|2025-12-04 15:09:50|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|16
1764861000000|2025-12-04 15:10:00|246.87|246.79|246.82|246.69|246.87|246.79|246.82|246.69|5
1764861010000|2025-12-04 15:10:10|246.77|246.74|246.82|246.69|246.82|246.74|246.77|246.69|534
1764861020000|2025-12-04 15:10:20||246.74||246.69||246.74||246.69|6
1764861030000|2025-12-04 15:10:30|246.77|246.74|246.77|246.69|246.77|246.74|246.77|246.69|3
1764861040000|2025-12-04 15:10:40|246.72|246.64|246.77|246.69|246.77|246.69|246.72|246.59|31
1764861060000|2025-12-04 15:11:00|246.72|246.64|246.77|246.64|246.77|246.69|246.72|246.64|4
1764861070000|2025-12-04 15:11:10||246.69||246.69||246.69||246.69|0
1764861080000|2025-12-04 15:11:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|8
1764861090000|2025-12-04 15:11:30|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|1
1764861110000|2025-12-04 15:11:50|246.67|246.59|246.67|246.59|246.72|246.59|246.67|246.59|10
1764861120000|2025-12-04 15:12:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.59|2
1764861140000|2025-12-04 15:12:20|246.67|246.59|246.67|246.59|246.67|246.64|246.67|246.59|20
1764861160000|2025-12-04 15:12:40|246.72||246.67||246.72||246.67||4
1764861170000|2025-12-04 15:12:50|||||||||7
1764861180000|2025-12-04 15:13:00|246.62|246.54|246.67|246.54|246.67|246.54|246.62|246.54|2
1764861190000|2025-12-04 15:13:10|246.62|246.59|246.62|246.54|246.62|246.59|246.62|246.54|2
1764861200000|2025-12-04 15:13:20||246.49||246.54||246.54||246.49|22
1764861210000|2025-12-04 15:13:30|246.67|246.49|246.67|246.54|246.67|246.59|246.67|246.49|3
1764861220000|2025-12-04 15:13:40|246.62||246.62||246.67||246.62||5
1764861230000|2025-12-04 15:13:50|246.67|246.59|246.67|246.59|246.72|246.64|246.67|246.59|7
1764861240000|2025-12-04 15:14:00|246.72|246.54|246.72|246.64|246.72|246.64|246.72|246.54|4
1764861250000|2025-12-04 15:14:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|1
1764861260000|2025-12-04 15:14:20|246.82|246.64|246.77|246.64|246.82|246.64|246.77|246.64|7
1764861270000|2025-12-04 15:14:30|246.72|246.69|246.72|246.64|246.72|246.69|246.72|246.64|9
1764861280000|2025-12-04 15:14:40|246.77||246.77||246.77||246.77||5
1764861290000|2025-12-04 15:14:50||246.69||246.69||246.69||246.64|0
1764861300000|2025-12-04 15:15:00|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|3
1764861310000|2025-12-04 15:15:10|246.77||246.72||246.77||246.72||3
1764861320000|2025-12-04 15:15:20|246.77|246.69|246.77|246.64|246.77|246.69|246.77|246.64|0
1764861330000|2025-12-04 15:15:30|246.72|246.69|246.72|246.64|246.77|246.69|246.72|246.64|0
1764861340000|2025-12-04 15:15:40|246.77|246.69|246.82|246.69|246.82|246.69|246.77|246.69|1
1764861350000|2025-12-04 15:15:50|246.87|246.74|246.82|246.74|246.87|246.74|246.82|246.74|3
1764861360000|2025-12-04 15:16:00|246.77|246.64|246.82|246.69|246.82|246.74|246.77|246.64|12
1764861370000|2025-12-04 15:16:10|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.69|6
1764861380000|2025-12-04 15:16:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|2
1764861390000|2025-12-04 15:16:30||246.74||246.79||246.79||246.74|0
1764861400000|2025-12-04 15:16:40|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|2
1764861410000|2025-12-04 15:16:50|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|19
1764861430000|2025-12-04 15:17:10|246.97|246.89|246.97|246.84|246.97|246.89|246.92|246.84|8
1764861440000|2025-12-04 15:17:20||246.89||246.89||246.89||246.84|6
1764861450000|2025-12-04 15:17:30||246.84||246.84||246.89||246.84|20
1764861460000|2025-12-04 15:17:40|246.92||246.92||246.92||246.92||0
1764861470000|2025-12-04 15:17:50|246.87|246.79|246.87|246.79|246.92|246.79|246.87|246.79|1
1764861480000|2025-12-04 15:18:00|||||||||10
1764861500000|2025-12-04 15:18:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|16
1764861510000|2025-12-04 15:18:30|246.87||246.87||246.87||246.87||8
1764861520000|2025-12-04 15:18:40|246.82|246.79|246.87|246.79|246.87|246.79|246.82|246.79|2
1764861530000|2025-12-04 15:18:50|246.82|246.74|246.82|246.74|246.82|246.79|246.82|246.74|20
1764861540000|2025-12-04 15:19:00|||||||||6
1764861550000|2025-12-04 15:19:10|246.87||246.82||246.87||246.82||2
1764861560000|2025-12-04 15:19:20|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.79|6
1764861570000|2025-12-04 15:19:30|246.92|246.84|246.92|246.79|246.92|246.84|246.92|246.79|23
1764861580000|2025-12-04 15:19:40|246.87||246.87||246.92||246.87||0
1764861590000|2025-12-04 15:19:50|246.92||246.92||246.92||246.87||0
1764861600000|2025-12-04 15:20:00|246.87|246.84|246.97|246.89|246.97|246.89|246.87|246.84|20
1764861610000|2025-12-04 15:20:10|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|3
1764861620000|2025-12-04 15:20:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.89|2
1764861630000|2025-12-04 15:20:30|247.07|246.89|247.07|246.94|247.07|246.94|247.07|246.89|63
1764861640000|2025-12-04 15:20:40|247.02|246.99|247.02|246.89|247.07|246.99|247.02|246.89|9
1764861650000|2025-12-04 15:20:50|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.89|0
1764861660000|2025-12-04 15:21:00|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|12
1764861670000|2025-12-04 15:21:10|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.94|22
1764861680000|2025-12-04 15:21:20|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|28
1764861690000|2025-12-04 15:21:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|0
1764861700000|2025-12-04 15:21:40||246.94||246.99||246.99||246.94|2
1764861710000|2025-12-04 15:21:50||246.94||246.99||246.99||246.94|0
1764861720000|2025-12-04 15:22:00|||||||||33
1764861730000|2025-12-04 15:22:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|50
1764861740000|2025-12-04 15:22:20|247.07|246.99|247.07|246.99|247.07|247.04|247.07|246.99|8
1764861750000|2025-12-04 15:22:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|31
1764861760000|2025-12-04 15:22:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|3
1764861770000|2025-12-04 15:22:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|17
1764861780000|2025-12-04 15:23:00|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|10
1764861790000|2025-12-04 15:23:10||246.94||246.94||246.99||246.94|9
1764861800000|2025-12-04 15:23:20|247.02||247.02||247.02||247.02||0
1764861840000|2025-12-04 15:24:00|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|29
1764861880000|2025-12-04 15:24:40|246.92|246.84|246.92|246.84|246.97|246.89|246.92|246.84|11
1764861890000|2025-12-04 15:24:50|246.97|246.89|246.97|246.84|246.97|246.89|246.92|246.84|12
1764861900000|2025-12-04 15:25:00|246.92|246.89|246.97|246.89|246.97|246.89|246.92|246.84|23
1764861920000|2025-12-04 15:25:20|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|11
1764861930000|2025-12-04 15:25:30|246.87|246.79|246.87|246.79|246.92|246.84|246.87|246.79|0
1764861940000|2025-12-04 15:25:40|246.92||246.87||246.92||246.87||0
1764861960000|2025-12-04 15:26:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|11
1764861970000|2025-12-04 15:26:10||246.79||246.79||246.79||246.79|1
1764861980000|2025-12-04 15:26:20|246.87|246.84|246.92|246.84|246.92|246.84|246.87|246.79|2
1764862000000|2025-12-04 15:26:40|246.87|246.79|246.87|246.79|246.92|246.79|246.87|246.79|23
1764862010000|2025-12-04 15:26:50|246.92|246.74|246.92|246.84|246.92|246.84|246.92|246.74|14
1764862020000|2025-12-04 15:27:00|246.97|246.79|246.97|246.89|246.97|246.89|246.97|246.79|7
1764862030000|2025-12-04 15:27:10|247.02|246.84|247.02|246.89|247.02|246.89|246.97|246.84|0
1764862040000|2025-12-04 15:27:20||246.94||246.94||246.94||246.89|2
1764862050000|2025-12-04 15:27:30|246.97|246.89|247.02|246.89|247.02|246.94|246.97|246.89|1
1764862060000|2025-12-04 15:27:40|246.97|246.94|246.97|246.89|246.97|246.94|246.97|246.89|3
1764862070000|2025-12-04 15:27:50|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|1
1764862080000|2025-12-04 15:28:00|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|32
1764862090000|2025-12-04 15:28:10|247.17||247.12||247.17||247.12||21
1764862100000|2025-12-04 15:28:20|||||||||13
1764862110000|2025-12-04 15:28:30|||||||||3
1764862120000|2025-12-04 15:28:40|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|16
1764862130000|2025-12-04 15:28:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|2
1764862140000|2025-12-04 15:29:00|247.22||247.22||247.22||247.17||0
1764862150000|2025-12-04 15:29:10|247.12|247.14|247.07|246.99|247.12|247.14|247.07|246.99|420
1764862160000|2025-12-04 15:29:20|||||||||1
1764862180000|2025-12-04 15:29:40|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|62
1764862190000|2025-12-04 15:29:50|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|18
1764862200000|2025-12-04 15:30:00||247.09||247.14||247.14||247.09|32
1764862210000|2025-12-04 15:30:10||247.09||247.14||247.14||247.09|43
1764862220000|2025-12-04 15:30:20|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|8
1764862230000|2025-12-04 15:30:30|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|18
1764862240000|2025-12-04 15:30:40|247.22|247.14|247.22|247.14|247.22|247.14|247.17|247.09|52
1764862250000|2025-12-04 15:30:50|247.27||247.27||247.27||247.27||3
1764862260000|2025-12-04 15:31:00|247.22|247.09|247.22|247.09|247.22|247.14|247.17|247.09|143
1764862270000|2025-12-04 15:31:10||247.14||247.09||247.14||247.09|0
1764862280000|2025-12-04 15:31:20||247.14||247.14||247.14||247.09|2
1764862300000|2025-12-04 15:31:40|||||||||3
1764862310000|2025-12-04 15:31:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|41
1764862320000|2025-12-04 15:32:00|247.22||247.22||247.22||247.22||12
1764862330000|2025-12-04 15:32:10|247.17|247.14|247.17|247.09|247.17|247.14|247.17|247.09|0
1764862340000|2025-12-04 15:32:20|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|32
1764862350000|2025-12-04 15:32:30|247.17||247.12||247.17||247.12||3
1764862360000|2025-12-04 15:32:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|139
1764862370000|2025-12-04 15:32:50|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|31
1764862380000|2025-12-04 15:33:00|||||||||4
1764862390000|2025-12-04 15:33:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|26
1764862400000|2025-12-04 15:33:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|115
1764862420000|2025-12-04 15:33:40|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|18
1764862440000|2025-12-04 15:34:00|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|40
1764862450000|2025-12-04 15:34:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|9
1764862460000|2025-12-04 15:34:20|247.07|246.99|247.07|246.99|247.07|246.99|247.02|246.94|4
1764862470000|2025-12-04 15:34:30||246.94||246.99||246.99||246.94|1
1764862490000|2025-12-04 15:34:50|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|36
1764862500000|2025-12-04 15:35:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|4
1764862510000|2025-12-04 15:35:10|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|89
1764862520000|2025-12-04 15:35:20|247.12||247.12||247.12||247.12||0
1764862530000|2025-12-04 15:35:30|||||||||3
1764862540000|2025-12-04 15:35:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|16
1764862560000|2025-12-04 15:36:00|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|6
1764862590000|2025-12-04 15:36:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|12
1764862600000|2025-12-04 15:36:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|18
1764862610000|2025-12-04 15:36:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|3
1764862620000|2025-12-04 15:37:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|5
1764862640000|2025-12-04 15:37:20|||||||||11
1764862670000|2025-12-04 15:37:50|247.12|246.99|247.07|246.99|247.12|246.99|247.07|246.99|34
1764862680000|2025-12-04 15:38:00|247.02|246.94|247.07|246.94|247.07|246.99|247.02|246.94|12
1764862690000|2025-12-04 15:38:10||246.99||246.99||246.99||246.94|0
1764862700000|2025-12-04 15:38:20||246.94||246.99||246.99||246.94|394
1764862710000|2025-12-04 15:38:30|247.02|246.94|247.07|246.94|247.07|246.94|247.02|246.94|108
1764862720000|2025-12-04 15:38:40||246.99||246.99||246.99||246.99|2
1764862730000|2025-12-04 15:38:50|247.12||247.07||247.12||247.07||0
1764862750000|2025-12-04 15:39:10||246.94||246.99||246.99||246.94|11
1764862770000|2025-12-04 15:39:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|3
1764862790000|2025-12-04 15:39:50|||||||||3
1764862810000|2025-12-04 15:40:10||246.99||247.04||247.04||246.99|10
1764862820000|2025-12-04 15:40:20|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|4
1764862830000|2025-12-04 15:40:30|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|33
1764862840000|2025-12-04 15:40:40|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|18
1764862850000|2025-12-04 15:40:50||247.09||247.14||247.14||247.09|0
1764862860000|2025-12-04 15:41:00||247.09||247.14||247.14||247.09|24
1764862880000|2025-12-04 15:41:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.14|18
1764862890000|2025-12-04 15:41:30|247.32|247.24|247.27|247.19|247.32|247.24|247.27|247.19|12
1764862900000|2025-12-04 15:41:40|247.32||247.27||247.32||247.27||5
1764862910000|2025-12-04 15:41:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|14
1764862920000|2025-12-04 15:42:00|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|4
1764862930000|2025-12-04 15:42:10|||||||||46
1764862940000|2025-12-04 15:42:20|247.27|247.19|247.27|247.19|247.32|247.24|247.27|247.19|67
1764862980000|2025-12-04 15:43:00|||||||||3
1764863000000|2025-12-04 15:43:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|27
1764863020000|2025-12-04 15:43:40|||||||||6
1764863030000|2025-12-04 15:43:50|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|7
1764863040000|2025-12-04 15:44:00|247.37||247.32||247.37||247.32||10
1764863060000|2025-12-04 15:44:20|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|30
1764863090000|2025-12-04 15:44:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.19|6
1764863110000|2025-12-04 15:45:10|||||||||3
1764863120000|2025-12-04 15:45:20|||||||||66
1764863130000|2025-12-04 15:45:30|247.37||247.37||247.37||247.37||8
1764863140000|2025-12-04 15:45:40|247.32|247.29|247.32|247.24|247.32|247.29|247.32|247.24|21
1764863150000|2025-12-04 15:45:50|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|1
1764863170000|2025-12-04 15:46:10|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|9
1764863180000|2025-12-04 15:46:20|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|132
1764863190000|2025-12-04 15:46:30|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|33
1764863200000|2025-12-04 15:46:40|247.32|247.24|247.32|247.19|247.32|247.24|247.32|247.19|16
1764863210000|2025-12-04 15:46:50|247.27|247.24|247.32|247.24|247.32|247.24|247.27|247.19|1
1764863220000|2025-12-04 15:47:00|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|5
1764863230000|2025-12-04 15:47:10|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|27
1764863240000|2025-12-04 15:47:20|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|29
1764863270000|2025-12-04 15:47:50|||||||||7
1764863280000|2025-12-04 15:48:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|24
1764863290000|2025-12-04 15:48:10|||||||||3
1764863300000|2025-12-04 15:48:20|247.37|247.29|247.37|247.24|247.37|247.29|247.37|247.24|8
1764863310000|2025-12-04 15:48:30|247.32|247.29|247.37|247.29|247.37|247.29|247.32|247.24|14
1764863320000|2025-12-04 15:48:40|247.32|247.24|247.37|247.29|247.37|247.29|247.32|247.24|29
1764863330000|2025-12-04 15:48:50||247.24||247.24||247.29||247.24|7
1764863340000|2025-12-04 15:49:00|247.32|247.29|247.32|247.24|247.32|247.29|247.32|247.24|0
1764863350000|2025-12-04 15:49:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|3
1764863360000|2025-12-04 15:49:20|247.42||247.42||247.42||247.42||9
1764863370000|2025-12-04 15:49:30|247.37|247.34|247.37|247.29|247.37|247.34|247.37|247.29|4
1764863380000|2025-12-04 15:49:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|1
1764863390000|2025-12-04 15:49:50|247.47|247.39|247.47|247.34|247.47|247.39|247.47|247.34|11
1764863400000|2025-12-04 15:50:00|247.42||247.42||247.42||247.42||1
1764863410000|2025-12-04 15:50:10||247.29||247.34||247.34||247.29|8
1764863440000|2025-12-04 15:50:40|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|6
1764863450000|2025-12-04 15:50:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|11
1764863460000|2025-12-04 15:51:00|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|29
1764863470000|2025-12-04 15:51:10|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|1
1764863480000|2025-12-04 15:51:20|||||||||9
1764863490000|2025-12-04 15:51:30|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|25
1764863500000|2025-12-04 15:51:40|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|0
1764863510000|2025-12-04 15:51:50|247.52||247.47||247.52||247.47||0
1764863520000|2025-12-04 15:52:00|247.52|247.44|247.52|247.39|247.52|247.44|247.47|247.39|8
1764863530000|2025-12-04 15:52:10|247.47|247.49|247.52|247.44|247.57|247.49|247.47|247.44|642
1764863540000|2025-12-04 15:52:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|7
1764863550000|2025-12-04 15:52:30|||||||||3
1764863560000|2025-12-04 15:52:40|||||||||84
1764863570000|2025-12-04 15:52:50|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.49|49
1764863580000|2025-12-04 15:53:00|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|9
1764863590000|2025-12-04 15:53:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|17
1764863600000|2025-12-04 15:53:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|906
1764863610000|2025-12-04 15:53:30|||||||||52
1764863620000|2025-12-04 15:53:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|37
1764863630000|2025-12-04 15:53:50|||||||||6
1764863640000|2025-12-04 15:54:00|247.77||247.72||247.77||247.72||3
1764863660000|2025-12-04 15:54:20|247.77|247.69|247.77|247.64|247.77|247.69|247.72|247.64|37
1764863670000|2025-12-04 15:54:30|247.72|247.69|247.77|247.64|247.77|247.69|247.72|247.64|0
1764863680000|2025-12-04 15:54:40||247.69||247.64||247.69||247.64|8
1764863690000|2025-12-04 15:54:50|247.72||247.72||247.77||247.72||0
1764863710000|2025-12-04 15:55:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.64|14
1764863720000|2025-12-04 15:55:20|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|6
1764863740000|2025-12-04 15:55:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|7
1764863750000|2025-12-04 15:55:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|26
1764863760000|2025-12-04 15:56:00|247.82|247.64|247.77|247.69|247.82|247.74|247.77|247.64|30
1764863780000|2025-12-04 15:56:20|247.82|247.74|247.82|247.69|247.82|247.74|247.77|247.69|16
1764863790000|2025-12-04 15:56:30|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.74|48
1764863810000|2025-12-04 15:56:50||247.69||247.74||247.74||247.69|6
1764863820000|2025-12-04 15:57:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|11
1764863840000|2025-12-04 15:57:20|||||||||4
1764863850000|2025-12-04 15:57:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|16
1764863890000|2025-12-04 15:58:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|37
1764863900000|2025-12-04 15:58:20|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|7
1764863910000|2025-12-04 15:58:30|247.72|247.64|247.72|247.59|247.72|247.64|247.72|247.59|3
1764863920000|2025-12-04 15:58:40|247.67|247.64|247.72|247.64|247.72|247.64|247.67|247.59|2
1764863930000|2025-12-04 15:58:50|||||||||18
1764863940000|2025-12-04 15:59:00|247.62|247.59|247.62|247.54|247.67|247.59|247.62|247.54|505
1764863950000|2025-12-04 15:59:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.54|2
1764863970000|2025-12-04 15:59:30|247.62|247.54|247.67|247.54|247.67|247.59|247.62|247.54|5
1764863980000|2025-12-04 15:59:40|247.62||247.62||247.62||247.62||0
1764863990000|2025-12-04 15:59:50|247.67||247.62||247.67||247.62||5
1764864000000|2025-12-04 16:00:00|247.67||247.62||247.67||247.62||3
1764864010000|2025-12-04 16:00:10|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.59|54
1764864020000|2025-12-04 16:00:20||247.54||247.59||247.59||247.54|32
1764864030000|2025-12-04 16:00:30||247.54||247.54||247.59||247.54|24
1764864040000|2025-12-04 16:00:40|247.62|247.59|247.67|247.59|247.67|247.59|247.62|247.59|41
1764864050000|2025-12-04 16:00:50|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|62
1764864060000|2025-12-04 16:01:00|247.62|247.54|247.72|247.59|247.72|247.64|247.62|247.54|120
1764864070000|2025-12-04 16:01:10|247.67|247.64|247.67|247.59|247.67|247.64|247.67|247.59|0
1764864090000|2025-12-04 16:01:30|||||||||107
1764864100000|2025-12-04 16:01:40|247.72||247.67||247.72||247.67||2
1764864110000|2025-12-04 16:01:50|||||||||1
1764864120000|2025-12-04 16:02:00|||||||||34
1764864130000|2025-12-04 16:02:10|||||||||1
1764864140000|2025-12-04 16:02:20|247.72||247.67||247.72||247.67||1
1764864160000|2025-12-04 16:02:40|||||||||18
1764864180000|2025-12-04 16:03:00|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|53
1764864190000|2025-12-04 16:03:10|247.62|247.59|247.62|247.54|247.62|247.59|247.62|247.54|14
1764864200000|2025-12-04 16:03:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|6
1764864210000|2025-12-04 16:03:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|28
1764864220000|2025-12-04 16:03:40|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.54|0
1764864230000|2025-12-04 16:03:50|247.67||247.62||247.67||247.62||0
1764864240000|2025-12-04 16:04:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|123
1764864250000|2025-12-04 16:04:10|247.62||247.57||247.62||247.57||0
1764864260000|2025-12-04 16:04:20|247.62||247.57||247.62||247.57||222
1764864270000|2025-12-04 16:04:30|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.49|92
1764864280000|2025-12-04 16:04:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|11
1764864290000|2025-12-04 16:04:50|||||||||13
1764864300000|2025-12-04 16:05:00|||||||||5
1764864310000|2025-12-04 16:05:10|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|24
1764864320000|2025-12-04 16:05:20||247.54||247.59||247.59||247.54|0
1764864330000|2025-12-04 16:05:30|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|3
1764864340000|2025-12-04 16:05:40||247.54||247.59||247.59||247.54|3
1764864350000|2025-12-04 16:05:50||247.54||247.54||247.54||247.54|4
1764864360000|2025-12-04 16:06:00|247.62||247.62||247.62||247.62||0
1764864370000|2025-12-04 16:06:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.54|1
1764864380000|2025-12-04 16:06:20||247.54||247.59||247.59||247.54|3
1764864390000|2025-12-04 16:06:30|247.72|247.64|247.72|247.64|247.72|247.64|247.67|247.64|16
1764864400000|2025-12-04 16:06:40|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|42
1764864410000|2025-12-04 16:06:50|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|15
1764864420000|2025-12-04 16:07:00|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|47
1764864430000|2025-12-04 16:07:10|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|37
1764864440000|2025-12-04 16:07:20|247.77|247.74|247.77|247.69|247.77|247.74|247.77|247.69|8
1764864450000|2025-12-04 16:07:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|1
1764864460000|2025-12-04 16:07:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|68
1764864470000|2025-12-04 16:07:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|44
1764864480000|2025-12-04 16:08:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|98
1764864490000|2025-12-04 16:08:10||247.79||247.84||247.84||247.79|36
1764864500000|2025-12-04 16:08:20||247.79||247.84||247.84||247.79|0
1764864520000|2025-12-04 16:08:40|247.87|247.79|247.92|247.79|247.92|247.79|247.87|247.79|4
1764864530000|2025-12-04 16:08:50|247.87|247.84|247.87|247.79|247.87|247.84|247.87|247.79|3
1764864540000|2025-12-04 16:09:00|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.79|45
1764864550000|2025-12-04 16:09:10|247.97||247.92||247.97||247.92||15
1764864560000|2025-12-04 16:09:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|3
1764864580000|2025-12-04 16:09:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.89|46
1764864590000|2025-12-04 16:09:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.94|0
1764864600000|2025-12-04 16:10:00|248.12|248.04|248.12|247.99|248.12|248.04|248.12|247.99|27
1764864610000|2025-12-04 16:10:10|248.07||248.07||248.12||248.07||0
1764864620000|2025-12-04 16:10:20|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|4
1764864640000|2025-12-04 16:10:40|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|75
1764864650000|2025-12-04 16:10:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|11
1764864660000|2025-12-04 16:11:00|||||||||11
1764864680000|2025-12-04 16:11:20|247.87|247.79|247.82|247.74|247.92|247.84|247.82|247.74|38
1764864690000|2025-12-04 16:11:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|13
1764864700000|2025-12-04 16:11:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|9
1764864710000|2025-12-04 16:11:50|247.97|247.89|247.97|247.84|247.97|247.89|247.92|247.84|31
1764864720000|2025-12-04 16:12:00|247.92|247.89|247.97|247.84|247.97|247.89|247.92|247.84|9
1764864730000|2025-12-04 16:12:10|247.92|247.89|247.97|247.89|247.97|247.89|247.92|247.84|21
1764864740000|2025-12-04 16:12:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|15
1764864750000|2025-12-04 16:12:30|248.07|247.99|248.07|247.94|248.07|247.99|248.07|247.94|8
1764864760000|2025-12-04 16:12:40|248.02|247.99|247.97|247.89|248.02|247.99|247.97|247.89|34
1764864770000|2025-12-04 16:12:50|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|378
1764864780000|2025-12-04 16:13:00|||||||||32
1764864790000|2025-12-04 16:13:10|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.94|6
1764864800000|2025-12-04 16:13:20|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|44
1764864810000|2025-12-04 16:13:30|247.97|247.89|247.97|247.89|248.02|247.89|247.97|247.89|10
1764864830000|2025-12-04 16:13:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|10
1764864840000|2025-12-04 16:14:00|||||||||12
1764864850000|2025-12-04 16:14:10|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|30
1764864860000|2025-12-04 16:14:20||247.89||247.89||247.94||247.89|13
1764864870000|2025-12-04 16:14:30|247.97|247.94|247.97|247.89|247.97|247.94|247.97|247.89|4
1764864880000|2025-12-04 16:14:40|||||||||13
1764864890000|2025-12-04 16:14:50||247.84||247.89||247.89||247.84|48
1764864900000|2025-12-04 16:15:00||247.84||247.89||247.89||247.84|3
1764864910000|2025-12-04 16:15:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|21
1764864920000|2025-12-04 16:15:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|39
1764864930000|2025-12-04 16:15:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|45
1764864940000|2025-12-04 16:15:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|29
1764864950000|2025-12-04 16:15:50|||||||||19
1764864960000|2025-12-04 16:16:00|||||||||22
1764864970000|2025-12-04 16:16:10|||||||||25
1764864980000|2025-12-04 16:16:20|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|52
1764864990000|2025-12-04 16:16:30|||||||||9
1764865000000|2025-12-04 16:16:40|||||||||38
1764865010000|2025-12-04 16:16:50|247.87|247.79|247.92|247.79|247.92|247.84|247.87|247.79|13
1764865020000|2025-12-04 16:17:00|247.97|247.84|247.92|247.84|247.97|247.89|247.92|247.79|252
1764865030000|2025-12-04 16:17:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|20
1764865050000|2025-12-04 16:17:30|||||||||1
1764865060000|2025-12-04 16:17:40|||||||||62
1764865080000|2025-12-04 16:18:00|||||||||79
1764865090000|2025-12-04 16:18:10|||||||||34
1764865100000|2025-12-04 16:18:20|||||||||24
1764865110000|2025-12-04 16:18:30|||||||||1
1764865120000|2025-12-04 16:18:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.89|18
1764865130000|2025-12-04 16:18:50|||||||||1
1764865140000|2025-12-04 16:19:00|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|67
1764865150000|2025-12-04 16:19:10|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|232
1764865160000|2025-12-04 16:19:20|||||||||68
1764865180000|2025-12-04 16:19:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|34
1764865190000|2025-12-04 16:19:50|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|79
1764865200000|2025-12-04 16:20:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|301
1764865210000|2025-12-04 16:20:10|248.12|248.04|248.17|248.04|248.17|248.04|248.12|248.04|219
1764865220000|2025-12-04 16:20:20|248.22|248.09|248.22|248.14|248.22|248.14|248.22|248.09|86
1764865230000|2025-12-04 16:20:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|141
1764865240000|2025-12-04 16:20:40|||||||||2
1764865250000|2025-12-04 16:20:50|||||||||30
1764865260000|2025-12-04 16:21:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|108
1764865270000|2025-12-04 16:21:10|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|74
1764865280000|2025-12-04 16:21:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|43
1764865290000|2025-12-04 16:21:30|||||||||54
1764865300000|2025-12-04 16:21:40|||||||||85
1764865310000|2025-12-04 16:21:50|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|81
1764865320000|2025-12-04 16:22:00|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|36
1764865330000|2025-12-04 16:22:10|||||||||87
1764865340000|2025-12-04 16:22:20|248.32||248.27||248.32||248.27||151
1764865350000|2025-12-04 16:22:30|||||||||16
1764865360000|2025-12-04 16:22:40|||||||||29
1764865370000|2025-12-04 16:22:50||248.14||248.19||248.19||248.14|193
1764865380000|2025-12-04 16:23:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|143
1764865390000|2025-12-04 16:23:10|||||||||78
1764865400000|2025-12-04 16:23:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|105
1764865410000|2025-12-04 16:23:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|144
1764865420000|2025-12-04 16:23:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|144
1764865430000|2025-12-04 16:23:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|13
1764865440000|2025-12-04 16:24:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|57
1764865450000|2025-12-04 16:24:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|24
1764865470000|2025-12-04 16:24:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|257
1764865480000|2025-12-04 16:24:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|41
1764865490000|2025-12-04 16:24:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|33
1764865500000|2025-12-04 16:25:00|248.17|248.09|248.17|248.09|248.17|248.14|248.17|248.09|72
1764865520000|2025-12-04 16:25:20|||||||||41
1764865530000|2025-12-04 16:25:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|5311
1764865550000|2025-12-04 16:25:50|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|256
1764865560000|2025-12-04 16:26:00|||||||||178
1764865570000|2025-12-04 16:26:10|||||||||26
1764865580000|2025-12-04 16:26:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|175
1764865590000|2025-12-04 16:26:30|||||||||1
1764865600000|2025-12-04 16:26:40|||||||||5
1764865610000|2025-12-04 16:26:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|94
1764865630000|2025-12-04 16:27:10|||||||||95
1764865640000|2025-12-04 16:27:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|314
1764865650000|2025-12-04 16:27:30|||||||||18
1764865660000|2025-12-04 16:27:40|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|32
1764865680000|2025-12-04 16:28:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|68
1764865690000|2025-12-04 16:28:10|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|250
1764865700000|2025-12-04 16:28:20|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|164
1764865710000|2025-12-04 16:28:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|65
1764865720000|2025-12-04 16:28:40|||||||||146
1764865730000|2025-12-04 16:28:50|||||||||89
1764865740000|2025-12-04 16:29:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|133
1764865750000|2025-12-04 16:29:10|||||||||16
1764865760000|2025-12-04 16:29:20|||||||||26
1764865770000|2025-12-04 16:29:30|||||||||11
1764865780000|2025-12-04 16:29:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|39
1764865790000|2025-12-04 16:29:50|248.12|248.04|248.12|248.04|248.17|248.09|248.12|248.04|236
1764865800000|2025-12-04 16:30:00|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|177
1764865810000|2025-12-04 16:30:10|248.07|247.99|248.07|247.99|248.12|247.99|248.07|247.99|36
1764865820000|2025-12-04 16:30:20|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|70
1764865840000|2025-12-04 16:30:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|101
1764865850000|2025-12-04 16:30:50|||||||||255
1764865860000|2025-12-04 16:31:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|110
1764865870000|2025-12-04 16:31:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|101
1764865880000|2025-12-04 16:31:20|||||||||67
1764865890000|2025-12-04 16:31:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|98
1764865900000|2025-12-04 16:31:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|147
1764865910000|2025-12-04 16:31:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|97
1764865920000|2025-12-04 16:32:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|71
1764865930000|2025-12-04 16:32:10|248.32|248.24|248.32|248.24|248.37|248.29|248.27|248.24|310
1764865940000|2025-12-04 16:32:20|||||||||5
1764865950000|2025-12-04 16:32:30|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|120
1764865960000|2025-12-04 16:32:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|43
1764865970000|2025-12-04 16:32:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.19|214
1764865980000|2025-12-04 16:33:00||248.19||248.24||248.24||248.19|13
1764865990000|2025-12-04 16:33:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|98
1764866000000|2025-12-04 16:33:20|||||||||58
1764866010000|2025-12-04 16:33:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|68
1764866020000|2025-12-04 16:33:40|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|156
1764866030000|2025-12-04 16:33:50|||||||||50
1764866040000|2025-12-04 16:34:00|248.17|248.09|248.32|248.24|248.32|248.24|248.17|248.09|496
1764866050000|2025-12-04 16:34:10|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|54
1764866060000|2025-12-04 16:34:20|248.17|248.09|248.22|248.14|248.27|248.19|248.17|248.09|251
1764866070000|2025-12-04 16:34:30|248.27|248.09|248.22|248.14|248.27|248.19|248.22|248.09|295
1764866080000|2025-12-04 16:34:40|248.27|248.19|248.27|248.19|248.27|248.19|248.22|248.19|360
1764866090000|2025-12-04 16:34:50|248.32|248.24|248.27|248.19|248.37|248.29|248.27|248.14|676
1764866100000|2025-12-04 16:35:00|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|171
1764866110000|2025-12-04 16:35:10|248.22|248.19|248.32|248.24|248.32|248.24|248.22|248.14|82
1764866120000|2025-12-04 16:35:20|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|197
1764866130000|2025-12-04 16:35:30|248.37|248.29|248.42|248.34|248.47|248.34|248.37|248.24|5
1764866140000|2025-12-04 16:35:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|340
1764866150000|2025-12-04 16:35:50|||||||||267
1764866160000|2025-12-04 16:36:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|49
1764866170000|2025-12-04 16:36:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|121
1764866180000|2025-12-04 16:36:20|248.52|248.44|248.52|248.39|248.52|248.44|248.47|248.39|28
1764866190000|2025-12-04 16:36:30|248.47|248.44|248.47|248.39|248.47|248.44|248.47|248.39|51
1764866200000|2025-12-04 16:36:40|248.52|248.34|248.42|248.34|248.52|248.34|248.42|248.34|3
1764866210000|2025-12-04 16:36:50|248.37|248.29|248.42|248.29|248.42|248.34|248.37|248.29|176
1764866220000|2025-12-04 16:37:00|248.37|248.34|248.47|248.39|248.47|248.39|248.37|248.34|30
1764866230000|2025-12-04 16:37:10|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|267
1764866240000|2025-12-04 16:37:20|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|0
1764866250000|2025-12-04 16:37:30|248.52||248.47||248.52||248.47||50
1764866260000|2025-12-04 16:37:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.39|5
1764866270000|2025-12-04 16:37:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|0
1764866280000|2025-12-04 16:38:00|248.42|248.34|248.47|248.34|248.47|248.39|248.42|248.34|148
1764866290000|2025-12-04 16:38:10|248.42|248.39|248.42|248.34|248.42|248.39|248.42|248.34|44
1764866300000|2025-12-04 16:38:20|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|298
1764866310000|2025-12-04 16:38:30|248.47||248.42||248.47||248.42||94
1764866320000|2025-12-04 16:38:40||248.29||248.34||248.34||248.29|100
1764866330000|2025-12-04 16:38:50|||||||||22
1764866340000|2025-12-04 16:39:00|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|43
1764866350000|2025-12-04 16:39:10|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|20
1764866360000|2025-12-04 16:39:20|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|0
1764866370000|2025-12-04 16:39:30|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|209
1764866380000|2025-12-04 16:39:40|248.42||248.42||248.42||248.42||0
1764866390000|2025-12-04 16:39:50|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|61
1764866400000|2025-12-04 16:40:00|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|53
1764866420000|2025-12-04 16:40:20||248.29||248.29||248.29||248.29|21
1764866430000|2025-12-04 16:40:30|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1764866450000|2025-12-04 16:40:50|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|18
1764866460000|2025-12-04 16:41:00|248.47|248.39|248.47|248.39|248.47|248.39|248.42|248.34|30
1764866470000|2025-12-04 16:41:10|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.29|0
1764866480000|2025-12-04 16:41:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|147
1764866500000|2025-12-04 16:41:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|3
1764866510000|2025-12-04 16:41:50|||||||||2
1764866520000|2025-12-04 16:42:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|64
1764866530000|2025-12-04 16:42:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|4
1764866550000|2025-12-04 16:42:30|248.37||248.32||248.37||248.32||0
1764866560000|2025-12-04 16:42:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|0
1764866570000|2025-12-04 16:42:50||248.24||248.29||248.29||248.24|0
1764866600000|2025-12-04 16:43:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|77
1764866610000|2025-12-04 16:43:30|248.37|248.29|248.37|248.29|248.37|248.34|248.37|248.29|146
1764866620000|2025-12-04 16:43:40|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|21
1764866630000|2025-12-04 16:43:50|||||||||7
1764866640000|2025-12-04 16:44:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|6
1764866650000|2025-12-04 16:44:10|248.37||248.32||248.37||248.32||0
1764866670000|2025-12-04 16:44:30|||||||||1
1764866700000|2025-12-04 16:45:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|6
1764866710000|2025-12-04 16:45:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|11
1764866720000|2025-12-04 16:45:20|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|6
1764866730000|2025-12-04 16:45:30|248.32|248.29|248.32|248.24|248.32|248.29|248.32|248.24|5
1764866740000|2025-12-04 16:45:40|248.37|248.29|248.37|248.24|248.37|248.29|248.32|248.24|9
1764866750000|2025-12-04 16:45:50|248.32|248.29|248.32|248.24|248.32|248.29|248.32|248.24|0
1764866760000|2025-12-04 16:46:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|0
1764866820000|2025-12-04 16:47:00|248.42|248.34|248.42|248.29|248.42|248.34|248.42|248.29|52
1764866830000|2025-12-04 16:47:10|248.37||248.42||248.42||248.37||0
1764866840000|2025-12-04 16:47:20|248.37|248.34|248.42|248.29|248.42|248.34|248.37|248.29|4
1764866850000|2025-12-04 16:47:30||248.34||248.34||248.34||248.29|0
1764866890000|2025-12-04 16:48:10|248.47|248.39|248.47|248.39|248.47|248.39|248.42|248.39|41
1764866900000|2025-12-04 16:48:20|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|100
1764866930000|2025-12-04 16:48:50|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|67
1764866940000|2025-12-04 16:49:00|248.52||248.47||248.52||248.47||6
1764866950000|2025-12-04 16:49:10|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|0
1764866960000|2025-12-04 16:49:20|248.47|248.39|248.52|248.39|248.52|248.44|248.47|248.39|5
1764866970000|2025-12-04 16:49:30||248.44||248.44||248.44||248.44|0
1764866990000|2025-12-04 16:49:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|1527
1764867000000|2025-12-04 16:50:00|||||||||3430
1764867020000|2025-12-04 16:50:20|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.34|20
1764867030000|2025-12-04 16:50:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|0
1764867050000|2025-12-04 16:50:50|248.52||248.52||248.52||248.47||0
1764867060000|2025-12-04 16:51:00|248.47|248.44|248.47|248.39|248.52|248.44|248.47|248.39|0
1764867080000|2025-12-04 16:51:20|248.52|248.44|248.52|248.39|248.52|248.44|248.52|248.39|47
1764867090000|2025-12-04 16:51:30|248.47||248.47||248.47||248.47||0
1764867100000|2025-12-04 16:51:40|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|101
1764867120000|2025-12-04 16:52:00|||||||||100
1764867150000|2025-12-04 16:52:30|248.47|248.39|248.47|248.39|248.47|248.44|248.47|248.39|0
1764867160000|2025-12-04 16:52:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|52
1764867230000|2025-12-04 16:53:50|||||||||1
1764867240000|2025-12-04 16:54:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|41
1764867250000|2025-12-04 16:54:10|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|30
1764867290000|2025-12-04 16:54:50||248.39||248.44||248.44||248.39|0
1764867310000|2025-12-04 16:55:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.44|10
1764867320000|2025-12-04 16:55:20|248.52|248.44|248.52|248.44|248.52|248.49|248.52|248.44|3
1764867350000|2025-12-04 16:55:50|||||||||1
1764867370000|2025-12-04 16:56:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|13
1764867410000|2025-12-04 16:56:50|||||||||15
1764867420000|2025-12-04 16:57:00|||||||||15
1764867490000|2025-12-04 16:58:10|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|182
1764867500000|2025-12-04 16:58:20|||||||||1
1764867540000|2025-12-04 16:59:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.44|7
1764867550000|2025-12-04 16:59:10||248.44||248.49||248.49||248.44|5
1764867590000|2025-12-04 16:59:50|||||||||1
1764867600000|2025-12-04 17:00:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|13
1764867610000|2025-12-04 17:00:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|6
1764867650000|2025-12-04 17:00:50|248.62|248.54|248.62|248.49|248.62|248.54|248.62|248.49|6
1764867660000|2025-12-04 17:01:00|248.57|248.54|248.62|248.49|248.62|248.54|248.57|248.49|5
1764867670000|2025-12-04 17:01:10||248.54||248.49||248.54||248.49|0
1764867680000|2025-12-04 17:01:20|248.57||248.57||248.57||248.57||0
1764867690000|2025-12-04 17:01:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|0
1764867710000|2025-12-04 17:01:50|||||||||1
1764867740000|2025-12-04 17:02:20|248.57||248.57||248.57||248.57||1
1764867750000|2025-12-04 17:02:30||248.49||248.49||248.49||248.49|0
1764867760000|2025-12-04 17:02:40|||||||||1
1764867780000|2025-12-04 17:03:00||248.44||248.44||248.44||248.44|0
1764867790000|2025-12-04 17:03:10|248.52|248.49|248.57|248.49|248.57|248.49|248.52|248.49|30
1764867810000|2025-12-04 17:03:30|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|2
1764867820000|2025-12-04 17:03:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|26
1764867840000|2025-12-04 17:04:00|||||||||2
1764867860000|2025-12-04 17:04:20|248.52|248.44|248.57|248.44|248.57|248.49|248.52|248.44|5
1764867870000|2025-12-04 17:04:30|248.52||248.52||248.57||248.52||104
1764867880000|2025-12-04 17:04:40|||||||||91
1764867890000|2025-12-04 17:04:50|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|2
1764867900000|2025-12-04 17:05:00|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|50
1764867920000|2025-12-04 17:05:20|248.47|248.39|248.52|248.39|248.52|248.39|248.47|248.39|1
1764867930000|2025-12-04 17:05:30|248.47|248.44|248.52|248.39|248.52|248.44|248.47|248.39|0
1764867940000|2025-12-04 17:05:40|248.47|248.44|248.52|248.44|248.52|248.44|248.47|248.44|1
1764867950000|2025-12-04 17:05:50|||||||||1
1764867990000|2025-12-04 17:06:30|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|1
1764868010000|2025-12-04 17:06:50||248.39||248.39||248.44||248.39|0
1764868020000|2025-12-04 17:07:00|248.47||248.47||248.47||248.47||0
1764868040000|2025-12-04 17:07:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|8
1764868050000|2025-12-04 17:07:30||248.39||248.44||248.44||248.39|0
1764868070000|2025-12-04 17:07:50||248.39||248.44||248.44||248.39|0
1764868080000|2025-12-04 17:08:00|248.47|248.39|248.52|248.39|248.52|248.44|248.47|248.39|2
1764868090000|2025-12-04 17:08:10||248.44||248.44||248.44||248.44|0
1764868130000|2025-12-04 17:08:50||248.39||248.44||248.44||248.39|0
1764868140000|2025-12-04 17:09:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|2
1764868150000|2025-12-04 17:09:10||248.34||248.39||248.39||248.34|0
1764868160000|2025-12-04 17:09:20|||||||||1
1764868210000|2025-12-04 17:10:10|||||||||1
1764868220000|2025-12-04 17:10:20||248.34||248.34||248.39||248.34|1
1764868230000|2025-12-04 17:10:30|248.42||248.42||248.42||248.42||107
1764868250000|2025-12-04 17:10:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1764868260000|2025-12-04 17:11:00|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.34|1
1764868270000|2025-12-04 17:11:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|0
1764868280000|2025-12-04 17:11:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1764868310000|2025-12-04 17:11:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1764868340000|2025-12-04 17:12:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1764868400000|2025-12-04 17:13:20|||||||||101
1764868410000|2025-12-04 17:13:30|||||||||1
1764868440000|2025-12-04 17:14:00|||||||||3
1764868450000|2025-12-04 17:14:10|||||||||130
1764868510000|2025-12-04 17:15:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|16
1764868520000|2025-12-04 17:15:20|248.42||248.37||248.42||248.37||1
1764868530000|2025-12-04 17:15:30|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|5
1764868560000|2025-12-04 17:16:00||248.24||248.29||248.29||248.24|5
1764868570000|2025-12-04 17:16:10|248.32|248.24|248.32|248.24|248.32|248.29|248.32|248.24|0
1764868580000|2025-12-04 17:16:20|||||||||1
1764868610000|2025-12-04 17:16:50||248.19||248.24||248.24||248.19|0
1764868640000|2025-12-04 17:17:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|0
1764868710000|2025-12-04 17:18:30|||||||||54
1764868810000|2025-12-04 17:20:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|206
1764868860000|2025-12-04 17:21:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|52
1764868870000|2025-12-04 17:21:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|15
1764868880000|2025-12-04 17:21:20|||||||||1
1764868920000|2025-12-04 17:22:00||248.29||248.34||248.34||248.29|6
1764868930000|2025-12-04 17:22:10||248.29||248.29||248.34||248.29|1
1764868940000|2025-12-04 17:22:20||248.34||248.34||248.34||248.34|0
1764868950000|2025-12-04 17:22:30|||||||||2
1764868960000|2025-12-04 17:22:40|||||||||1
1764868970000|2025-12-04 17:22:50|||||||||1
1764869000000|2025-12-04 17:23:20|||||||||85
1764869070000|2025-12-04 17:24:30||248.29||248.29||248.34||248.29|14
1764869090000|2025-12-04 17:24:50||248.34||248.34||248.34||248.34|0
1764869100000|2025-12-04 17:25:00||248.29||248.34||248.34||248.29|1
1764869250000|2025-12-04 17:27:30|||||||||75
1764869260000|2025-12-04 17:27:40|||||||||76
1764869340000|2025-12-04 17:29:00||248.29||248.29||248.29||248.29|1
1764869350000|2025-12-04 17:29:10|248.37||248.37||248.42||248.37||2
1764869400000|2025-12-04 17:30:00|248.32|248.24|248.37|248.24|248.37|248.24|248.32|248.24|87
1764869410000|2025-12-04 17:30:10|248.32||248.37||248.37||248.32||14
1764869420000|2025-12-04 17:30:20|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.29|1
1764869430000|2025-12-04 17:30:30|||||||||1
1764869450000|2025-12-04 17:30:50|||||||||1
1764869460000|2025-12-04 17:31:00|||||||||1
1764869470000|2025-12-04 17:31:10|||||||||1
1764869510000|2025-12-04 17:31:50|||||||||15
1764869570000|2025-12-04 17:32:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|6
1764869640000|2025-12-04 17:34:00|248.37||248.37||248.37||248.32||26
1764869650000|2025-12-04 17:34:10||248.29||248.29||248.29||248.24|0
1764869660000|2025-12-04 17:34:20||248.24||248.29||248.29||248.24|0
1764869710000|2025-12-04 17:35:10|||||||||1
1764869760000|2025-12-04 17:36:00|||||||||9
1764869770000|2025-12-04 17:36:10|248.42||248.42||248.42||248.37||0
1764869780000|2025-12-04 17:36:20||248.34||248.34||248.34||248.29|0
1764869790000|2025-12-04 17:36:30||248.29||248.29||248.29||248.29|2
1764869810000|2025-12-04 17:36:50|248.37||248.42||248.42||248.37||0
1764869820000|2025-12-04 17:37:00|248.37||248.37||248.42||248.37||0
1764869840000|2025-12-04 17:37:20|248.42||248.42||248.42||248.42||0
1764869850000|2025-12-04 17:37:30||248.34||248.34||248.34||248.34|0
1764869860000|2025-12-04 17:37:40||248.29||248.29||248.34||248.29|0
1764869880000|2025-12-04 17:38:00|248.37|248.34|248.37|248.29|248.37|248.34|248.37|248.29|0
1764869920000|2025-12-04 17:38:40||248.24||248.24||248.24||248.24|0
1764869930000|2025-12-04 17:38:50|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.29|44
1764869940000|2025-12-04 17:39:00|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|85
1764869950000|2025-12-04 17:39:10||248.24||248.29||248.29||248.24|0
1764869960000|2025-12-04 17:39:20||248.24||248.24||248.24||248.24|4
1764869980000|2025-12-04 17:39:40|248.32||248.37||248.37||248.32||0
1764869990000|2025-12-04 17:39:50|248.32||248.32||248.37||248.32||0
1764870000000|2025-12-04 17:40:00|248.37||248.32||248.37||248.32||0
1764870050000|2025-12-04 17:40:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|21
1764870110000|2025-12-04 17:41:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|17
1764870120000|2025-12-04 17:42:00|248.27||248.27||248.27||248.27||0
1764870130000|2025-12-04 17:42:10|248.22||248.27||248.27||248.22||0
1764870140000|2025-12-04 17:42:20||248.19||248.19||248.19||248.19|0
1764870150000|2025-12-04 17:42:30|||||||||1
1764870160000|2025-12-04 17:42:40|||||||||7
1764870180000|2025-12-04 17:43:00|||||||||1
1764870240000|2025-12-04 17:44:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|22
1764870280000|2025-12-04 17:44:40|248.37||248.37||248.37||248.37||0
1764870290000|2025-12-04 17:44:50|248.32||248.32||248.32||248.32||0
1764870430000|2025-12-04 17:47:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|3
1764870440000|2025-12-04 17:47:20||248.24||248.29||248.29||248.24|0
1764870460000|2025-12-04 17:47:40||248.24||248.24||248.24||248.24|1
1764870470000|2025-12-04 17:47:50||248.29||248.24||248.29||248.24|3
1764870480000|2025-12-04 17:48:00|248.32||248.37||248.37||248.32||0
1764870500000|2025-12-04 17:48:20|248.32||248.32||248.32||248.32||0
1764870580000|2025-12-04 17:49:40|||||||||25
1764870600000|2025-12-04 17:50:00|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|1
1764870610000|2025-12-04 17:50:10||248.29||248.29||248.29||248.24|0
1764870620000|2025-12-04 17:50:20||248.24||248.24||248.29||248.24|0
1764870630000|2025-12-04 17:50:30|248.32|248.29|248.32|248.24|248.32|248.29|248.32|248.24|7
1764870640000|2025-12-04 17:50:40|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|0
1764870660000|2025-12-04 17:51:00||248.29||248.24||248.29||248.24|0
1764870670000|2025-12-04 17:51:10||248.29||248.29||248.29||248.24|0
1764870680000|2025-12-04 17:51:20||248.24||248.29||248.29||248.24|0
1764870790000|2025-12-04 17:53:10|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|19
1764870830000|2025-12-04 17:53:50|||||||||1
1764870850000|2025-12-04 17:54:10||248.24||248.24||248.24||248.24|0
1764870870000|2025-12-04 17:54:30||248.29||248.29||248.29||248.24|0
1764870880000|2025-12-04 17:54:40|||||||||1
1764870930000|2025-12-04 17:55:30|||||||||1
1764870980000|2025-12-04 17:56:20|||||||||1
1764870990000|2025-12-04 17:56:30||248.24||248.29||248.29||248.24|1
1764871010000|2025-12-04 17:56:50|||||||||1
1764871020000|2025-12-04 17:57:00||248.24||248.29||248.29||248.24|2
1764871030000|2025-12-04 17:57:10||248.24||248.29||248.29||248.24|0
1764871050000|2025-12-04 17:57:30||248.24||248.29||248.29||248.24|1
1764871070000|2025-12-04 17:57:50|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|1
1764871080000|2025-12-04 17:58:00|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|0
1764871100000|2025-12-04 17:58:20||248.24||248.29||248.29||248.24|1
1764871110000|2025-12-04 17:58:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1764871120000|2025-12-04 17:58:40|248.37||248.32||248.37||248.32||0
1764871130000|2025-12-04 17:58:50|248.37||248.32||248.37||248.32||0
1764871160000|2025-12-04 17:59:20|248.37||248.37||248.37||248.37||0
1764871210000|2025-12-04 18:00:10|248.32||248.32||248.32||248.32||19
1764871260000|2025-12-04 18:01:00||248.19||248.19||248.19||248.19|0
1764871330000|2025-12-04 18:02:10||248.24||248.24||248.24||248.24|0
1764871520000|2025-12-04 18:05:20||248.19||248.19||248.19||248.19|0
1764871550000|2025-12-04 18:05:50|248.27||248.27||248.27||248.27||0
1764871620000|2025-12-04 18:07:00|248.32||248.32||248.32||248.32||0
1764871630000|2025-12-04 18:07:10|248.27||248.27||248.27||248.27||0
1764871640000|2025-12-04 18:07:20|||||||||1
1764871650000|2025-12-04 18:07:30|248.22|248.14|248.22|248.09|248.22|248.14|248.22|248.09|90
1764871690000|2025-12-04 18:08:10||248.14||248.14||248.14||248.14|0
1764871700000|2025-12-04 18:08:20|||||||||1
1764871740000|2025-12-04 18:09:00||248.09||248.09||248.09||248.09|0
1764871780000|2025-12-04 18:09:40||248.14||248.14||248.14||248.14|0
1764871810000|2025-12-04 18:10:10|248.27||248.27||248.27||248.27||133
1764871820000|2025-12-04 18:10:20|248.22||248.27||248.27||248.22||7
1764871850000|2025-12-04 18:10:50|248.22||248.22||248.22||248.22||0
1764871860000|2025-12-04 18:11:00||248.09||248.09||248.09||248.09|1
1764871880000|2025-12-04 18:11:20||248.14||248.14||248.14||248.14|0
1764871900000|2025-12-04 18:11:40||248.09||248.09||248.09||248.09|0
1764871920000|2025-12-04 18:12:00|||||||||80
1764871930000|2025-12-04 18:12:10||248.14||248.14||248.14||248.14|1
1764871940000|2025-12-04 18:12:20||248.09||248.09||248.14||248.09|0
1764871960000|2025-12-04 18:12:40||248.14||248.14||248.14||248.14|0
1764871980000|2025-12-04 18:13:00|248.27||248.27||248.27||248.27||11
1764871990000|2025-12-04 18:13:10|248.22||248.22||248.22||248.22||0
1764872000000|2025-12-04 18:13:20|||||||||1
1764872010000|2025-12-04 18:13:30|248.27||248.27||248.27||248.27||0
1764872040000|2025-12-04 18:14:00|248.22||248.22||248.22||248.22||0
1764872050000|2025-12-04 18:14:10|248.27||248.27||248.27||248.27||8
1764872060000|2025-12-04 18:14:20||248.19||248.19||248.19||248.19|0
1764872090000|2025-12-04 18:14:50|||||||||1
1764872100000|2025-12-04 18:15:00|||||||||2
1764872120000|2025-12-04 18:15:20|||||||||1
1764872130000|2025-12-04 18:15:30||248.14||248.19||248.19||248.14|4
1764872160000|2025-12-04 18:16:00|||||||||1
1764872190000|2025-12-04 18:16:30||248.14||248.14||248.14||248.14|1
1764872220000|2025-12-04 18:17:00||248.19||248.19||248.19||248.19|1
1764872270000|2025-12-04 18:17:50||248.14||248.19||248.19||248.14|0
1764872280000|2025-12-04 18:18:00||248.14||248.14||248.14||248.14|0
1764872290000|2025-12-04 18:18:10||248.19||248.19||248.19||248.19|0
1764872300000|2025-12-04 18:18:20||248.14||248.14||248.14||248.14|0
1764872500000|2025-12-04 18:21:40|||||||||7
1764872520000|2025-12-04 18:22:00|||||||||1
1764872550000|2025-12-04 18:22:30|||||||||1
1764872600000|2025-12-04 18:23:20||248.19||248.14||248.19||248.14|0
1764872620000|2025-12-04 18:23:40||248.19||248.19||248.19||248.19|0
1764872660000|2025-12-04 18:24:20|||||||||1
1764872720000|2025-12-04 18:25:20||248.14||248.14||248.14||248.14|1
1764872730000|2025-12-04 18:25:30||248.19||248.19||248.19||248.19|0
1764872760000|2025-12-04 18:26:00|248.32||248.32||248.32||248.32||0
1764872860000|2025-12-04 18:27:40||248.24||248.24||248.24||248.24|0
1764872910000|2025-12-04 18:28:30|248.37||248.37||248.37||248.37||0
1764873000000|2025-12-04 18:30:00|248.32||248.37||248.37||248.32||0
1764873200000|2025-12-04 18:33:20|248.32||248.32||248.32||248.32||0
1764873210000|2025-12-04 18:33:30|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|1
1764873330000|2025-12-04 18:35:30|248.27||248.27||248.27||248.27||0
1764873350000|2025-12-04 18:35:50|248.32||248.32||248.32||248.32||0
1764873450000|2025-12-04 18:37:30|248.27||248.27||248.27||248.27||2
1764873540000|2025-12-04 18:39:00|248.32||248.27||248.32||248.27||0
1764873550000|2025-12-04 18:39:10|248.32||248.27||248.32||248.27||0
1764873570000|2025-12-04 18:39:30|248.32||248.32||248.32||248.32||0
1764873590000|2025-12-04 18:39:50|248.27||248.27||248.27||248.27||0
1764873600000|2025-12-04 18:40:00||248.14||248.14||248.14||248.14|0
1764873610000|2025-12-04 18:40:10||248.19||248.19||248.19||248.19|0
1764873620000|2025-12-04 18:40:20||248.14||248.14||248.14||248.14|0
1764873650000|2025-12-04 18:40:50|248.22||248.22||248.22||248.22||0
1764873660000|2025-12-04 18:41:00|||||||||1
1764873670000|2025-12-04 18:41:10||248.09||248.09||248.09||248.09|0
1764873730000|2025-12-04 18:42:10||248.14||248.14||248.14||248.14|9
1764873880000|2025-12-04 18:44:40||248.09||248.09||248.09||248.09|0
1764873930000|2025-12-04 18:45:30||248.14||248.14||248.14||248.14|2
1764873960000|2025-12-04 18:46:00||248.09||248.09||248.09||248.09|0
1764874000000|2025-12-04 18:46:40||248.14||248.14||248.14||248.14|0
1764874020000|2025-12-04 18:47:00||248.09||248.09||248.09||248.09|3
1764874050000|2025-12-04 18:47:30||248.14||248.14||248.14||248.14|0
1764874090000|2025-12-04 18:48:10||248.09||248.09||248.09||248.09|0
1764874120000|2025-12-04 18:48:40||248.14||248.09||248.14||248.09|0
1764874200000|2025-12-04 18:50:00||248.14||248.14||248.14||248.14|0
1764874210000|2025-12-04 18:50:10||248.09||248.09||248.09||248.09|0
1764874220000|2025-12-04 18:50:20||248.14||248.14||248.14||248.14|0
1764874230000|2025-12-04 18:50:30||248.09||248.09||248.09||248.09|19
1764874270000|2025-12-04 18:51:10||248.14||248.14||248.14||248.14|0
1764874310000|2025-12-04 18:51:50|248.27||248.27||248.27||248.27||19
1764874320000|2025-12-04 18:52:00|248.22||248.22||248.22||248.22||0
1764874330000|2025-12-04 18:52:10|248.27||248.27||248.27||248.27||0
1764874370000|2025-12-04 18:52:50|248.22||248.22||248.22||248.22||0
1764874380000|2025-12-04 18:53:00|248.27||248.22||248.27||248.22||0
1764874430000|2025-12-04 18:53:50|248.27||248.27||248.27||248.27||0
1764874500000|2025-12-04 18:55:00|248.22||248.22||248.22||248.22||0
1764874520000|2025-12-04 18:55:20||248.09||248.09||248.09||248.09|1
1764874570000|2025-12-04 18:56:10|248.17|248.14|248.22|248.14|248.22|248.14|248.17|248.14|9
1764874580000|2025-12-04 18:56:20||248.09||248.09||248.09||248.09|6
1764874630000|2025-12-04 18:57:10||248.14||248.14||248.14||248.14|0
1764874640000|2025-12-04 18:57:20|||||||||2
1764874670000|2025-12-04 18:57:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1764874680000|2025-12-04 18:58:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|5
1764874690000|2025-12-04 18:58:10||248.09||248.09||248.09||248.09|0
1764874720000|2025-12-04 18:58:40|248.17||248.17||248.17||248.17||0
1764874790000|2025-12-04 18:59:50||248.04||248.04||248.04||248.04|0
1764874880000|2025-12-04 19:01:20||248.09||248.09||248.09||248.09|0
1764874980000|2025-12-04 19:03:00|||||||||1
1764875020000|2025-12-04 19:03:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|4
1764875040000|2025-12-04 19:04:00||247.99||247.99||247.99||247.99|10
1764875110000|2025-12-04 19:05:10||248.04||248.04||248.04||248.04|0
1764875170000|2025-12-04 19:06:10|248.17||248.17||248.17||248.17||7
1764875180000|2025-12-04 19:06:20|248.12||248.12||248.12||248.12||0
1764875210000|2025-12-04 19:06:50|||||||||1
1764875230000|2025-12-04 19:07:10||247.99||247.99||247.99||247.99|1
1764875290000|2025-12-04 19:08:10|248.07||248.07||248.07||248.07||0
1764875300000|2025-12-04 19:08:20|248.12||248.12||248.12||248.12||0
1764875360000|2025-12-04 19:09:20||248.04||248.04||248.04||248.04|0
1764875370000|2025-12-04 19:09:30|248.17||248.17||248.17||248.17||0
1764875400000|2025-12-04 19:10:00|248.12||248.12||248.12||248.12||0
1764875460000|2025-12-04 19:11:00||247.99||247.99||247.99||247.99|3
1764875490000|2025-12-04 19:11:30||248.04||248.04||248.04||248.04|0
1764875570000|2025-12-04 19:12:50||247.99||247.99||247.99||247.99|1
1764875590000|2025-12-04 19:13:10|248.07||248.07||248.07||248.07||0
1764875630000|2025-12-04 19:13:50|248.12||248.12||248.12||248.12||0
1764875650000|2025-12-04 19:14:10|248.07||248.07||248.07||248.07||0
1764875660000|2025-12-04 19:14:20|248.12||248.12||248.12||248.12||0
1764875670000|2025-12-04 19:14:30|248.07||248.07||248.07||248.07||0
1764875680000|2025-12-04 19:14:40|248.12||248.12||248.12||248.12||0
1764875700000|2025-12-04 19:15:00|248.07||248.07||248.12||248.07||0
1764875730000|2025-12-04 19:15:30||247.94||247.99||247.99||247.94|0
1764875760000|2025-12-04 19:16:00||247.94||247.94||247.94||247.94|0
1764875850000|2025-12-04 19:17:30|248.02||248.02||248.02||248.02||0
1764875920000|2025-12-04 19:18:40||247.89||247.89||247.89||247.89|0
1764875940000|2025-12-04 19:19:00|247.97|247.84|247.97|247.84|247.97|247.84|247.97|247.84|0
1764875970000|2025-12-04 19:19:30|247.92|247.79|247.87|247.79|247.92|247.79|247.87|247.79|10
1764875980000|2025-12-04 19:19:40||247.74||247.79||247.79||247.74|5
1764876000000|2025-12-04 19:20:00||247.74||247.79||247.79||247.74|0
1764876010000|2025-12-04 19:20:10|247.82|247.74|247.82|247.69|247.82|247.79|247.82|247.69|1
1764876020000|2025-12-04 19:20:20|247.77|247.64|247.77|247.64|247.77|247.64|247.77|247.64|2
1764876030000|2025-12-04 19:20:30|247.72|247.59|247.67|247.54|247.72|247.59|247.67|247.54|15
1764876040000|2025-12-04 19:20:40|247.72|247.59|247.72|247.59|247.72|247.59|247.67|247.59|5
1764876060000|2025-12-04 19:21:00|247.67|247.54|247.62|247.49|247.67|247.54|247.57|247.49|1
1764876070000|2025-12-04 19:21:10|247.57|247.44|247.57|247.44|247.57|247.44|247.52|247.44|4
1764876080000|2025-12-04 19:21:20||247.49||247.49||247.49||247.44|0
1764876090000|2025-12-04 19:21:30|247.62|247.44|247.62|247.54|247.62|247.54|247.62|247.44|0
1764876100000|2025-12-04 19:21:40|247.67||247.67||247.67||247.62||5
1764876110000|2025-12-04 19:21:50||247.59||247.59||247.59||247.59|1
1764876120000|2025-12-04 19:22:00|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|0
1764876140000|2025-12-04 19:22:20||247.54||247.54||247.54||247.54|0
1764876150000|2025-12-04 19:22:30|247.62||247.62||247.62||247.62||0
1764876160000|2025-12-04 19:22:40||247.49||247.49||247.54||247.49|0
1764876170000|2025-12-04 19:22:50|247.57|247.54|247.57|247.49|247.57|247.54|247.57|247.49|0
1764876180000|2025-12-04 19:23:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|0
1764876190000|2025-12-04 19:23:10|247.47|247.39|247.52|247.39|247.52|247.39|247.47|247.39|1
1764876200000|2025-12-04 19:23:20|247.57|247.44|247.57|247.44|247.57|247.44|247.57|247.44|0
1764876210000|2025-12-04 19:23:30|247.62|247.49|247.57|247.49|247.62|247.49|247.57|247.49|0
1764876220000|2025-12-04 19:23:40|247.62||247.57||247.62||247.57||0
1764876230000|2025-12-04 19:23:50||247.44||247.44||247.49||247.44|0
1764876240000|2025-12-04 19:24:00|247.52||247.57||247.57||247.52||0
1764876250000|2025-12-04 19:24:10||247.49||247.49||247.49||247.49|0
1764876270000|2025-12-04 19:24:30|247.62||247.62||247.62||247.62||4
1764876280000|2025-12-04 19:24:40|247.57||247.57||247.57||247.57||0
1764876300000|2025-12-04 19:25:00|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|5
1764876310000|2025-12-04 19:25:10||247.59||247.59||247.59||247.54|0
1764876320000|2025-12-04 19:25:20|247.72|247.54|247.67|247.54|247.72|247.54|247.67|247.54|0
1764876330000|2025-12-04 19:25:30||247.59||247.54||247.59||247.54|0
1764876340000|2025-12-04 19:25:40||247.59||247.59||247.59||247.59|0
1764876350000|2025-12-04 19:25:50|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|3
1764876370000|2025-12-04 19:26:10||247.59||247.59||247.59||247.59|0
1764876420000|2025-12-04 19:27:00|247.72||247.72||247.72||247.72||0
1764876430000|2025-12-04 19:27:10|247.67||247.67||247.67||247.67||0
1764876450000|2025-12-04 19:27:30|247.72||247.67||247.72||247.67||0
1764876460000|2025-12-04 19:27:40|247.72||247.72||247.72||247.72||10
1764876480000|2025-12-04 19:28:00|247.67|247.64|247.72|247.59|247.72|247.64|247.67|247.59|2
1764876500000|2025-12-04 19:28:20||247.64||247.64||247.64||247.64|0
1764876510000|2025-12-04 19:28:30||247.59||247.64||247.64||247.59|0
1764876540000|2025-12-04 19:29:00||247.59||247.59||247.59||247.59|1
1764876550000|2025-12-04 19:29:10|247.67||247.67||247.67||247.67||0
1764876600000|2025-12-04 19:30:00|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|10
1764876620000|2025-12-04 19:30:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|2
1764876660000|2025-12-04 19:31:00|247.72||247.72||247.72||247.72||2
1764876680000|2025-12-04 19:31:20||247.64||247.64||247.64||247.64|0
1764876690000|2025-12-04 19:31:30|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|2
1764876740000|2025-12-04 19:32:20|||||||||1
1764876760000|2025-12-04 19:32:40|247.77|247.69|247.77|247.64|247.77|247.69|247.77|247.64|6
1764876770000|2025-12-04 19:32:50||247.69||247.69||247.69||247.69|0
1764876780000|2025-12-04 19:33:00|||||||||1
1764876800000|2025-12-04 19:33:20|247.82||247.82||247.82||247.82||1
1764876810000|2025-12-04 19:33:30||247.74||247.74||247.74||247.74|0
1764876840000|2025-12-04 19:34:00|247.87||247.87||247.87||247.87||0
1764876900000|2025-12-04 19:35:00|247.92|247.79|247.87|247.79|247.92|247.79|247.87|247.79|0
1764876910000|2025-12-04 19:35:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|5
1764876930000|2025-12-04 19:35:30|247.97||247.97||247.97||247.97||5
1764876950000|2025-12-04 19:35:50||247.89||247.89||247.89||247.89|0
1764876960000|2025-12-04 19:36:00|248.02||248.02||248.02||248.02||0
1764876990000|2025-12-04 19:36:30|247.97|247.94|248.02|247.94|248.02|247.94|247.97|247.94|2
1764877020000|2025-12-04 19:37:00|248.07||248.07||248.07||248.07||30
1764877030000|2025-12-04 19:37:10|248.02||248.07||248.07||248.02||2
1764877040000|2025-12-04 19:37:20||247.99||247.99||247.99||247.99|0
1764877070000|2025-12-04 19:37:50|||||||||1
1764877090000|2025-12-04 19:38:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|26
1764877100000|2025-12-04 19:38:20|248.07||248.07||248.07||248.07||4
1764877110000|2025-12-04 19:38:30|248.02||248.02||248.02||248.02||1
1764877130000|2025-12-04 19:38:50||247.89||247.89||247.89||247.89|6
1764877140000|2025-12-04 19:39:00|247.97|247.94|247.97|247.89|247.97|247.94|247.97|247.89|1
1764877150000|2025-12-04 19:39:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|1
1764877210000|2025-12-04 19:40:10|248.07||248.07||248.07||248.07||4
1764877230000|2025-12-04 19:40:30|248.02||248.02||248.02||248.02||0
1764877280000|2025-12-04 19:41:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|9
1764877290000|2025-12-04 19:41:30||247.84||247.89||247.89||247.84|0
1764877300000|2025-12-04 19:41:40||247.84||247.89||247.89||247.84|0
1764877330000|2025-12-04 19:42:10|248.02||248.02||248.02||248.02||6
1764877340000|2025-12-04 19:42:20|||||||||1
1764877350000|2025-12-04 19:42:30||247.94||247.94||247.94||247.94|0
1764877370000|2025-12-04 19:42:50|248.07||248.07||248.07||248.07||0
1764877460000|2025-12-04 19:44:20|248.02||248.02||248.02||248.02||0
1764877480000|2025-12-04 19:44:40|248.07||248.02||248.07||248.02||0
1764877500000|2025-12-04 19:45:00|248.07|247.89|248.07|247.94|248.07|247.94|248.07|247.89|0
1764877550000|2025-12-04 19:45:50|248.02||248.02||248.02||248.02||0
1764877560000|2025-12-04 19:46:00||247.89||247.89||247.89||247.89|0
1764877620000|2025-12-04 19:47:00||247.94||247.94||247.94||247.94|0
1764877630000|2025-12-04 19:47:10|248.07||248.07||248.07||248.07||0
1764877660000|2025-12-04 19:47:40|248.02||248.07||248.07||248.02||0
1764877690000|2025-12-04 19:48:10|248.02||248.02||248.02||248.02||4
1764877700000|2025-12-04 19:48:20|248.07||248.07||248.07||248.07||2
1764877720000|2025-12-04 19:48:40|248.02||248.02||248.02||248.02||0
1764877740000|2025-12-04 19:49:00||247.89||247.89||247.89||247.89|3
1764877750000|2025-12-04 19:49:10|247.97||247.97||247.97||247.97||5
1764877760000|2025-12-04 19:49:20|||||||||1
1764877790000|2025-12-04 19:49:50|||||||||1
1764877800000|2025-12-04 19:50:00|||||||||1
1764877810000|2025-12-04 19:50:10|248.02|247.94|248.02|247.89|248.02|247.94|248.02|247.89|20
1764877850000|2025-12-04 19:50:50|247.97||247.97||247.97||247.97||0
1764877860000|2025-12-04 19:51:00|248.02||248.02||248.02||247.97||0
1764877880000|2025-12-04 19:51:20|247.97||247.97||247.97||247.97||0
1764877890000|2025-12-04 19:51:30|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|1
1764877910000|2025-12-04 19:51:50||247.89||247.89||247.89||247.89|0
1764877920000|2025-12-04 19:52:00||247.84||247.84||247.84||247.84|0
1764877930000|2025-12-04 19:52:10||247.89||247.89||247.89||247.89|0
1764877940000|2025-12-04 19:52:20|248.02||248.02||248.02||248.02||0
1764877950000|2025-12-04 19:52:30|247.97||247.97||247.97||247.97||0
1764877980000|2025-12-04 19:53:00|248.02||248.02||248.02||248.02||1
1764878010000|2025-12-04 19:53:30|247.97||248.02||248.02||247.97||0
1764878020000|2025-12-04 19:53:40|247.97||248.02||248.02||247.97||0
1764878040000|2025-12-04 19:54:00|247.97||248.02||248.02||247.97||0
1764878110000|2025-12-04 19:55:10|247.97||247.97||247.97||247.97||0
1764878120000|2025-12-04 19:55:20|248.02||247.97||248.02||247.97||0
1764878130000|2025-12-04 19:55:30|248.02||248.02||248.02||248.02||0
1764878140000|2025-12-04 19:55:40||247.94||247.94||247.94||247.94|0
1764878160000|2025-12-04 19:56:00|248.07|247.89|248.02|247.94|248.07|247.94|248.02|247.89|3
1764878170000|2025-12-04 19:56:10|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|1
1764878200000|2025-12-04 19:56:40||247.89||247.89||247.89||247.89|8
1764878230000|2025-12-04 19:57:10|247.97||247.97||247.97||247.97||0
1764878260000|2025-12-04 19:57:40||247.84||247.84||247.84||247.84|2
1764878270000|2025-12-04 19:57:50||247.89||247.89||247.89||247.89|0
1764878280000|2025-12-04 19:58:00||247.84||247.84||247.84||247.84|0
1764878320000|2025-12-04 19:58:40|247.92||247.92||247.92||247.92||0
1764878340000|2025-12-04 19:59:00||247.79||247.79||247.79||247.79|9
1764878350000|2025-12-04 19:59:10||247.84||247.84||247.84||247.84|0
1764878380000|2025-12-04 19:59:40|||||||||1
1764878410000|2025-12-04 20:00:10|||||||||1
1764878430000|2025-12-04 20:00:30|||||||||1
1764878440000|2025-12-04 20:00:40|||||||||1
1764878470000|2025-12-04 20:01:10||247.79||247.79||247.79||247.79|2
1764878580000|2025-12-04 20:03:00|247.87||247.87||247.87||247.87||0
1764878590000|2025-12-04 20:03:10|247.92||247.92||247.92||247.92||1
1764878640000|2025-12-04 20:04:00|247.87|247.74|247.87|247.74|247.87|247.74|247.87|247.74|39
1764878650000|2025-12-04 20:04:10|247.82||247.82||247.82||247.82||0
1764878660000|2025-12-04 20:04:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|5
1764878680000|2025-12-04 20:04:40|||||||||2
1764878690000|2025-12-04 20:04:50||247.64||247.64||247.64||247.64|4
1764878700000|2025-12-04 20:05:00|247.72||247.72||247.72||247.72||0
1764878710000|2025-12-04 20:05:10||247.59||247.59||247.59||247.59|2
1764878730000|2025-12-04 20:05:30||247.64||247.64||247.64||247.64|0
1764878740000|2025-12-04 20:05:40|||||||||2
1764878750000|2025-12-04 20:05:50|247.77||247.77||247.77||247.77||7
1764878760000|2025-12-04 20:06:00|247.72||247.72||247.72||247.72||0
1764878780000|2025-12-04 20:06:20||247.59||247.59||247.59||247.59|2
1764878790000|2025-12-04 20:06:30|247.67||247.67||247.67||247.67||0
1764878820000|2025-12-04 20:07:00|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|2
1764878830000|2025-12-04 20:07:10|||||||||1
1764878840000|2025-12-04 20:07:20|||||||||2
1764878860000|2025-12-04 20:07:40||247.49||247.49||247.49||247.49|0
1764878870000|2025-12-04 20:07:50||247.54||247.54||247.54||247.54|0
1764878890000|2025-12-04 20:08:10|||||||||1
1764878900000|2025-12-04 20:08:20|||||||||5
1764878910000|2025-12-04 20:08:30|247.67||247.67||247.67||247.67||4
1764878940000|2025-12-04 20:09:00||247.59||247.59||247.59||247.59|0
1764878990000|2025-12-04 20:09:50|247.72||247.72||247.72||247.72||5
1764879020000|2025-12-04 20:10:20||247.64||247.64||247.64||247.64|0
1764879060000|2025-12-04 20:11:00|247.77||247.72||247.77||247.72||30
1764879140000|2025-12-04 20:12:20|||||||||1
1764879170000|2025-12-04 20:12:50|||||||||1
1764879180000|2025-12-04 20:13:00|247.77||247.77||247.77||247.77||1
1764879260000|2025-12-04 20:14:20|247.72||247.72||247.72||247.72||0
1764879290000|2025-12-04 20:14:50|247.77||247.77||247.77||247.77||0
1764879310000|2025-12-04 20:15:10|247.72||247.72||247.72||247.72||0
1764879460000|2025-12-04 20:17:40|247.77||247.77||247.77||247.77||5
1764879470000|2025-12-04 20:17:50|247.72||247.72||247.72||247.72||0
1764879480000|2025-12-04 20:18:00|||||||||1
1764879490000|2025-12-04 20:18:10|247.77||247.72||247.77||247.72||7
1764879530000|2025-12-04 20:18:50|||||||||1
1764879580000|2025-12-04 20:19:40|247.77||247.77||247.77||247.77||2
1764879620000|2025-12-04 20:20:20|247.72||247.72||247.72||247.72||0
1764879660000|2025-12-04 20:21:00||247.59||247.64||247.64||247.59|4
1764879670000|2025-12-04 20:21:10|||||||||1
1764879730000|2025-12-04 20:22:10|247.77||247.77||247.77||247.77||2
1764879750000|2025-12-04 20:22:30|247.72||247.72||247.72||247.72||0
1764879830000|2025-12-04 20:23:50|||||||||10
1764879870000|2025-12-04 20:24:30|||||||||1
1764879880000|2025-12-04 20:24:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|10
1764879900000|2025-12-04 20:25:00||247.54||247.54||247.54||247.54|7
1764879920000|2025-12-04 20:25:20||247.59||247.59||247.59||247.59|0
1764879930000|2025-12-04 20:25:30|247.72||247.72||247.72||247.72||10
1764879960000|2025-12-04 20:26:00|247.67||247.67||247.67||247.67||1
1764880010000|2025-12-04 20:26:50|247.72||247.72||247.72||247.72||9
1764880030000|2025-12-04 20:27:10|247.67||247.67||247.67||247.67||0
1764880080000|2025-12-04 20:28:00|||||||||3
1764880090000|2025-12-04 20:28:10|||||||||1
1764880100000|2025-12-04 20:28:20|||||||||10
1764880110000|2025-12-04 20:28:30|||||||||1
1764880120000|2025-12-04 20:28:40||247.54||247.54||247.54||247.54|6
1764880140000|2025-12-04 20:29:00|||||||||1
1764880170000|2025-12-04 20:29:30|||||||||1
1764880210000|2025-12-04 20:30:10|247.62||247.62||247.62||247.62||1
1764880220000|2025-12-04 20:30:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|2
1764880270000|2025-12-04 20:31:10|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|5
1764880290000|2025-12-04 20:31:30||247.59||247.59||247.59||247.59|0
1764880330000|2025-12-04 20:32:10|||||||||1
1764880350000|2025-12-04 20:32:30|||||||||1
1764880360000|2025-12-04 20:32:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|10
1764880400000|2025-12-04 20:33:20|||||||||1
1764880420000|2025-12-04 20:33:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|106
1764880450000|2025-12-04 20:34:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|9
1764880460000|2025-12-04 20:34:20|||||||||78
1764880480000|2025-12-04 20:34:40|||||||||17
1764880490000|2025-12-04 20:34:50|247.87||247.87||247.87||247.87||21
1764880500000|2025-12-04 20:35:00||247.79||247.79||247.79||247.79|11
1764880510000|2025-12-04 20:35:10||247.74||247.74||247.74||247.74|20
1764880520000|2025-12-04 20:35:20|247.82||247.82||247.82||247.82||0
1764880560000|2025-12-04 20:36:00|||||||||1
1764880610000|2025-12-04 20:36:50|||||||||4
1764880620000|2025-12-04 20:37:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|29
1764880670000|2025-12-04 20:37:50|||||||||1
1764880710000|2025-12-04 20:38:30|||||||||5
1764880750000|2025-12-04 20:39:10|||||||||3
1764880790000|2025-12-04 20:39:50|||||||||3
1764880810000|2025-12-04 20:40:10|247.92||247.92||247.92||247.92||7
1764880820000|2025-12-04 20:40:20|247.87||247.87||247.87||247.87||0
1764880840000|2025-12-04 20:40:40|||||||||3
1764880850000|2025-12-04 20:40:50||247.74||247.74||247.74||247.74|7
1764880870000|2025-12-04 20:41:10||247.79||247.79||247.79||247.79|4
1764880880000|2025-12-04 20:41:20||247.74||247.74||247.74||247.74|18
1764880900000|2025-12-04 20:41:40|||||||||3
1764880930000|2025-12-04 20:42:10|||||||||1
1764880940000|2025-12-04 20:42:20|||||||||1
1764880960000|2025-12-04 20:42:40|||||||||1
1764880970000|2025-12-04 20:42:50|||||||||3
1764880990000|2025-12-04 20:43:10|||||||||1
1764881000000|2025-12-04 20:43:20|||||||||2
1764881010000|2025-12-04 20:43:30|||||||||3
1764881020000|2025-12-04 20:43:40|||||||||1
1764881040000|2025-12-04 20:44:00|||||||||3
1764881070000|2025-12-04 20:44:30|247.82||247.82||247.82||247.82||4
1764881090000|2025-12-04 20:44:50|||||||||1
1764881100000|2025-12-04 20:45:00|||||||||9
1764881110000|2025-12-04 20:45:10|||||||||2
1764881120000|2025-12-04 20:45:20|||||||||2
1764881140000|2025-12-04 20:45:40|||||||||1
1764881150000|2025-12-04 20:45:50||247.69||247.69||247.69||247.69|25
1764881170000|2025-12-04 20:46:10||247.74||247.74||247.74||247.74|0
1764881190000|2025-12-04 20:46:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|9
1764881220000|2025-12-04 20:47:00|||||||||2
1764881260000|2025-12-04 20:47:40|||||||||2
1764881290000|2025-12-04 20:48:10|||||||||3
1764881310000|2025-12-04 20:48:30|||||||||6
1764881320000|2025-12-04 20:48:40|||||||||1
1764881330000|2025-12-04 20:48:50|||||||||2
1764881340000|2025-12-04 20:49:00||247.74||247.74||247.74||247.74|16
1764881350000|2025-12-04 20:49:10|||||||||1
1764881360000|2025-12-04 20:49:20|||||||||1
1764881370000|2025-12-04 20:49:30|||||||||3
1764881380000|2025-12-04 20:49:40|||||||||1
1764881390000|2025-12-04 20:49:50|247.82||247.82||247.82||247.82||2
1764881400000|2025-12-04 20:50:00|247.87|247.79|247.97|247.84|247.97|247.84|247.87|247.79|125
1764881410000|2025-12-04 20:50:10|247.92||247.92||247.92||247.92||1
1764881430000|2025-12-04 20:50:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|20
1764881450000|2025-12-04 20:50:50|||||||||2
1764881460000|2025-12-04 20:51:00|||||||||20
1764881470000|2025-12-04 20:51:10|||||||||4
1764881490000|2025-12-04 20:51:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|6
1764881500000|2025-12-04 20:51:40||247.79||247.79||247.79||247.79|20
1764881510000|2025-12-04 20:51:50|247.87||247.92||247.92||247.87||1
1764881520000|2025-12-04 20:52:00||247.84||247.84||247.84||247.84|0
1764881540000|2025-12-04 20:52:20|247.97||247.97||247.97||247.97||12
1764881550000|2025-12-04 20:52:30|247.92||247.92||247.92||247.92||0
1764881570000|2025-12-04 20:52:50|||||||||1
1764881580000|2025-12-04 20:53:00|||||||||3
1764881590000|2025-12-04 20:53:10|||||||||1
1764881610000|2025-12-04 20:53:30|||||||||1
1764881620000|2025-12-04 20:53:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|4
1764881630000|2025-12-04 20:53:50|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|13
1764881640000|2025-12-04 20:54:00|247.87||247.92||247.92||247.87||3
1764881650000|2025-12-04 20:54:10|||||||||1
1764881670000|2025-12-04 20:54:30|247.87||247.87||247.87||247.87||1
1764881680000|2025-12-04 20:54:40||247.74||247.74||247.74||247.74|110
1764881690000|2025-12-04 20:54:50|||||||||8
1764881700000|2025-12-04 20:55:00||247.79||247.79||247.79||247.79|95
1764881730000|2025-12-04 20:55:30|247.92||247.92||247.92||247.92||12
1764881760000|2025-12-04 20:56:00|||||||||74
1764881770000|2025-12-04 20:56:10|247.87||247.87||247.87||247.87||0
1764881790000|2025-12-04 20:56:30|||||||||1
1764881800000|2025-12-04 20:56:40|247.92||247.92||247.92||247.92||2
1764881810000|2025-12-04 20:56:50||247.84||247.84||247.84||247.84|1
1764881820000|2025-12-04 20:57:00|||||||||2
1764881830000|2025-12-04 20:57:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|11
1764881840000|2025-12-04 20:57:20|248.02||248.02||248.02||248.02||0
1764881850000|2025-12-04 20:57:30|247.97|247.94|247.97|247.89|247.97|247.94|247.97|247.89|3
1764881860000|2025-12-04 20:57:40|248.02|247.94|248.02|247.89|248.02|247.94|248.02|247.89|3
1764881870000|2025-12-04 20:57:50|247.97|247.94|248.02|247.89|248.02|247.94|247.97|247.89|7
1764881880000|2025-12-04 20:58:00||247.94||247.89||247.94||247.89|0
1764881890000|2025-12-04 20:58:10|247.97||247.97||247.97||247.97||0
1764881900000|2025-12-04 20:58:20|||||||||3
1764881910000|2025-12-04 20:58:30|||||||||3
1764881920000|2025-12-04 20:58:40||247.84||247.84||247.84||247.84|7
1764881930000|2025-12-04 20:58:50|||||||||3
1764881940000|2025-12-04 20:59:00|247.92|247.89|247.97|247.84|247.97|247.89|247.92|247.84|40
1764881950000|2025-12-04 20:59:10|247.92|247.79|247.92|247.79|247.92|247.84|247.92|247.79|1
1764881960000|2025-12-04 20:59:20||247.84||247.79||247.84||247.79|5
1764881970000|2025-12-04 20:59:30|247.97|247.84|247.97|247.89|247.97|247.89|247.97|247.84|156
1764881980000|2025-12-04 20:59:40|248.07|247.94|248.07|247.94|248.07|247.94|248.02|247.94|1
1764881990000|2025-12-04 20:59:50|248.02|247.89|248.02|247.94|248.02|247.94|248.02|247.89|1
1764918060000|2025-12-05 07:01:00|248.04|247.97|248.04|247.97|248.04|247.97|248.04|247.97|0
1764918090000|2025-12-05 07:01:30|248.62|248.49|248.62|248.49|248.62|248.49|248.62|248.49|5
1764918120000|2025-12-05 07:02:00||248.54||248.54||248.54||248.54|0
1764918130000|2025-12-05 07:02:10|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|18
1764918160000|2025-12-05 07:02:40|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|60
1764918170000|2025-12-05 07:02:50|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|24
1764918190000|2025-12-05 07:03:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|21
1764918230000|2025-12-05 07:03:50|248.67||248.67||248.67||248.67||3
1764918240000|2025-12-05 07:04:00||248.59||248.59||248.59||248.59|0
1764918250000|2025-12-05 07:04:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|5
1764918260000|2025-12-05 07:04:20|248.67||248.67||248.67||248.67||5
1764918300000|2025-12-05 07:05:00||248.59||248.59||248.59||248.59|0
1764918310000|2025-12-05 07:05:10||248.54||248.54||248.54||248.54|1
1764918330000|2025-12-05 07:05:30|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|78
1764918380000|2025-12-05 07:06:20|248.82||248.82||248.82||248.82||5
1764918410000|2025-12-05 07:06:50|248.87|248.74|248.87|248.79|248.87|248.79|248.87|248.74|2
1764918420000|2025-12-05 07:07:00|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|11
1764918430000|2025-12-05 07:07:10|248.82||248.82||248.82||248.82||0
1764918460000|2025-12-05 07:07:40|||||||||6
1764918480000|2025-12-05 07:08:00||248.69||248.69||248.69||248.69|4
1764918500000|2025-12-05 07:08:20|248.77||248.77||248.77||248.77||10
1764918510000|2025-12-05 07:08:30||248.64||248.64||248.64||248.64|5
1764918520000|2025-12-05 07:08:40|248.72||248.72||248.72||248.72||0
1764918540000|2025-12-05 07:09:00||248.59||248.64||248.64||248.59|0
1764918600000|2025-12-05 07:10:00|248.67|248.54|248.67|248.54|248.67|248.54|248.67|248.54|8
1764918610000|2025-12-05 07:10:10|248.62|248.49|248.62|248.49|248.62|248.49|248.62|248.49|1
1764918630000|2025-12-05 07:10:30||248.54||248.49||248.54||248.49|1
1764918650000|2025-12-05 07:10:50|248.57||248.57||248.57||248.57||2
1764918670000|2025-12-05 07:11:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|2
1764918760000|2025-12-05 07:12:40|248.67||248.62||248.67||248.62||4
1764918780000|2025-12-05 07:13:00||248.49||248.49||248.49||248.49|2
1764918800000|2025-12-05 07:13:20||248.54||248.54||248.54||248.54|0
1764918820000|2025-12-05 07:13:40||248.49||248.49||248.54||248.49|0
1764918830000|2025-12-05 07:13:50||248.54||248.49||248.54||248.49|1
1764918840000|2025-12-05 07:14:00||248.54||248.54||248.54||248.54|0
1764918850000|2025-12-05 07:14:10|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1764918900000|2025-12-05 07:15:00|248.62|248.54|248.62|248.49|248.62|248.54|248.62|248.49|12
1764918960000|2025-12-05 07:16:00||248.54||248.54||248.54||248.54|1
1764918970000|2025-12-05 07:16:10||248.49||248.49||248.49||248.49|1
1764918990000|2025-12-05 07:16:30||248.54||248.54||248.54||248.54|0
1764919000000|2025-12-05 07:16:40||248.49||248.54||248.54||248.49|0
1764919010000|2025-12-05 07:16:50||248.49||248.49||248.49||248.49|0
1764919020000|2025-12-05 07:17:00||248.54||248.54||248.54||248.54|0
1764919030000|2025-12-05 07:17:10||248.49||248.49||248.49||248.49|0
1764919060000|2025-12-05 07:17:40||248.54||248.54||248.54||248.54|0
1764919070000|2025-12-05 07:17:50|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1764919280000|2025-12-05 07:21:20|||||||||1
1764919290000|2025-12-05 07:21:30|248.72||248.72||248.72||248.72||4
1764919380000|2025-12-05 07:23:00|248.77|248.64|248.77|248.69|248.77|248.69|248.77|248.64|18
1764919420000|2025-12-05 07:23:40|248.82|248.74|248.82|248.69|248.82|248.74|248.82|248.69|6
1764919440000|2025-12-05 07:24:00||248.74||248.69||248.74||248.69|0
1764919470000|2025-12-05 07:24:30||248.74||248.74||248.74||248.74|0
1764919490000|2025-12-05 07:24:50|248.87||248.87||248.87||248.87||1
1764919530000|2025-12-05 07:25:30|248.82||248.87||248.87||248.82||3
1764919550000|2025-12-05 07:25:50|248.82||248.87||248.87||248.82||0
1764919560000|2025-12-05 07:26:00||248.79||248.74||248.79||248.74|7
1764919570000|2025-12-05 07:26:10|248.82||248.82||248.82||248.82||0
1764919600000|2025-12-05 07:26:40||248.69||248.69||248.69||248.69|0
1764919620000|2025-12-05 07:27:00||248.74||248.69||248.74||248.69|1
1764919650000|2025-12-05 07:27:30|248.87|248.74|248.87|248.74|248.87|248.74|248.87|248.74|0
1764919690000|2025-12-05 07:28:10||248.79||248.79||248.79||248.79|0
1764919710000|2025-12-05 07:28:30|||||||||1
1764919720000|2025-12-05 07:28:40|||||||||1
1764919750000|2025-12-05 07:29:10|248.97|248.84|248.97|248.84|248.97|248.84|248.97|248.84|14
1764919770000|2025-12-05 07:29:30|248.92||248.97||248.97||248.92||0
1764919800000|2025-12-05 07:30:00|249.02|248.89|249.02|248.89|249.02|248.89|249.02|248.89|3
1764919810000|2025-12-05 07:30:10|249.07|248.94|249.07|248.94|249.07|248.94|249.07|248.94|0
1764919830000|2025-12-05 07:30:30|249.02||249.02||249.02||249.02||1
1764919840000|2025-12-05 07:30:40|||||||||1
1764919850000|2025-12-05 07:30:50||248.89||248.89||248.89||248.89|1
1764919860000|2025-12-05 07:31:00||248.94||248.89||248.94||248.89|0
1764919920000|2025-12-05 07:32:00||248.94||248.94||248.94||248.94|0
1764919930000|2025-12-05 07:32:10|||||||||1
1764919980000|2025-12-05 07:33:00|248.97|248.89|249.07|248.94|249.07|248.94|248.97|248.89|7
1764920000000|2025-12-05 07:33:20|249.02||249.07||249.07||249.02||0
1764920010000|2025-12-05 07:33:30|249.02||249.07||249.07||249.02||0
1764920030000|2025-12-05 07:33:50|249.02||249.02||249.02||249.02||0
1764920080000|2025-12-05 07:34:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|4
1764920100000|2025-12-05 07:35:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|1
1764920150000|2025-12-05 07:35:50||248.79||248.84||248.84||248.79|103
1764920160000|2025-12-05 07:36:00|249.17|249.04|249.17|249.04|249.17|249.09|249.12|249.04|129
1764920170000|2025-12-05 07:36:10|249.12||249.17||249.17||249.12||1
1764920210000|2025-12-05 07:36:50|249.22|249.09|249.22|249.09|249.22|249.14|249.22|249.09|2
1764920340000|2025-12-05 07:39:00|249.17||249.22||249.22||249.17||0
1764920350000|2025-12-05 07:39:10|249.17|249.04|249.12|248.99|249.17|249.04|249.12|248.99|6
1764920360000|2025-12-05 07:39:20||249.04||249.04||249.04||249.04|0
1764920380000|2025-12-05 07:39:40|249.22|249.09|249.22|249.09|249.22|249.09|249.22|249.09|6
1764920400000|2025-12-05 07:40:00||249.14||249.14||249.14||249.14|0
1764920410000|2025-12-05 07:40:10|249.27||249.27||249.27||249.27||10
1764920420000|2025-12-05 07:40:20||249.19||249.19||249.19||249.19|0
1764920430000|2025-12-05 07:40:30|249.37|249.24|249.37|249.24|249.37|249.24|249.37|249.24|248
1764920440000|2025-12-05 07:40:40|249.32|249.19|249.32|249.19|249.32|249.19|249.32|249.19|32
1764920450000|2025-12-05 07:40:50|249.27||249.27||249.27||249.27||1
1764920460000|2025-12-05 07:41:00|||||||||4
1764920470000|2025-12-05 07:41:10|||||||||39
1764920510000|2025-12-05 07:41:50|249.32||249.32||249.32||249.32||21
1764920530000|2025-12-05 07:42:10|249.27||249.27||249.27||249.27||10
1764920580000|2025-12-05 07:43:00|||||||||1
1764920600000|2025-12-05 07:43:20|||||||||1
1764920620000|2025-12-05 07:43:40|||||||||11
1764920650000|2025-12-05 07:44:10|249.22|249.09|249.22|249.09|249.22|249.09|249.22|249.09|73
1764920670000|2025-12-05 07:44:30|249.17|249.04|249.12|249.04|249.17|249.04|249.12|249.04|13
1764920680000|2025-12-05 07:44:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|6
1764920690000|2025-12-05 07:44:50|249.22|249.14|249.22|249.09|249.22|249.14|249.22|249.09|2
1764920710000|2025-12-05 07:45:10||249.14||249.14||249.14||249.14|1
1764920720000|2025-12-05 07:45:20|||||||||1
1764920740000|2025-12-05 07:45:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|0
1764920750000|2025-12-05 07:45:50|||||||||2
1764920770000|2025-12-05 07:46:10|249.12|249.04|249.17|249.04|249.17|249.04|249.12|249.04|7
1764920780000|2025-12-05 07:46:20||249.09||249.09||249.09||249.09|0
1764920790000|2025-12-05 07:46:30|249.12|249.04|249.17|249.09|249.17|249.09|249.12|249.04|5
1764920800000|2025-12-05 07:46:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|6
1764920810000|2025-12-05 07:46:50|||||||||54
1764920840000|2025-12-05 07:47:20|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.14|26
1764920850000|2025-12-05 07:47:30||249.14||249.19||249.19||249.14|36
1764920860000|2025-12-05 07:47:40|249.32||249.32||249.32||249.32||67
1764920870000|2025-12-05 07:47:50||249.24||249.24||249.24||249.24|31
1764920880000|2025-12-05 07:48:00|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.29|63
1764920890000|2025-12-05 07:48:10|249.47||249.42||249.47||249.42||73
1764920900000|2025-12-05 07:48:20|249.47||249.47||249.47||249.47||9
1764920910000|2025-12-05 07:48:30||249.39||249.34||249.39||249.34|18
1764920920000|2025-12-05 07:48:40|249.42||249.42||249.42||249.42||14
1764920930000|2025-12-05 07:48:50|||||||||14
1764920940000|2025-12-05 07:49:00|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|20
1764920950000|2025-12-05 07:49:10|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|28
1764920960000|2025-12-05 07:49:20|||||||||14
1764920970000|2025-12-05 07:49:30|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|19
1764920980000|2025-12-05 07:49:40|249.52|249.29|249.42|249.29|249.52|249.34|249.42|249.29|97
1764920990000|2025-12-05 07:49:50|249.37|249.34|249.37|249.29|249.37|249.34|249.37|249.29|5
1764921000000|2025-12-05 07:50:00|249.47|249.34|249.47|249.39|249.47|249.39|249.47|249.34|9
1764921010000|2025-12-05 07:50:10|||||||||1
1764921020000|2025-12-05 07:50:20|249.52||249.52||249.52||249.52||29
1764921030000|2025-12-05 07:50:30||249.44||249.44||249.44||249.44|20
1764921040000|2025-12-05 07:50:40|||||||||14
1764921050000|2025-12-05 07:50:50|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|21
1764921060000|2025-12-05 07:51:00|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|25
1764921070000|2025-12-05 07:51:10|249.57||249.57||249.57||249.57||15
1764921080000|2025-12-05 07:51:20|249.52|249.49|249.52|249.44|249.52|249.49|249.52|249.44|28
1764921100000|2025-12-05 07:51:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|72
1764921110000|2025-12-05 07:51:50|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|43
1764921150000|2025-12-05 07:52:30|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|31
1764921160000|2025-12-05 07:52:40|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|9
1764921180000|2025-12-05 07:53:00|||||||||55
1764921200000|2025-12-05 07:53:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|18
1764921210000|2025-12-05 07:53:30|249.52||249.52||249.52||249.52||15
1764921220000|2025-12-05 07:53:40||249.44||249.44||249.44||249.44|15
1764921230000|2025-12-05 07:53:50|249.57||249.52||249.57||249.52||28
1764921240000|2025-12-05 07:54:00|||||||||61
1764921260000|2025-12-05 07:54:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|62
1764921300000|2025-12-05 07:55:00|249.52||249.47||249.52||249.47||9
1764921310000|2025-12-05 07:55:10|249.52||249.47||249.52||249.47||16
1764921320000|2025-12-05 07:55:20|249.52||249.52||249.52||249.52||18
1764921330000|2025-12-05 07:55:30|||||||||13
1764921350000|2025-12-05 07:55:50|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|54
1764921360000|2025-12-05 07:56:00|249.57|249.49|249.62|249.54|249.62|249.54|249.57|249.49|15
1764921370000|2025-12-05 07:56:10|249.67||249.67||249.67||249.67||17
1764921380000|2025-12-05 07:56:20|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|184
1764921400000|2025-12-05 07:56:40|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|9
1764921410000|2025-12-05 07:56:50|249.62||249.57||249.62||249.57||4
1764921440000|2025-12-05 07:57:20|||||||||34
1764921460000|2025-12-05 07:57:40|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|31
1764921470000|2025-12-05 07:57:50|249.57|249.49|249.47|249.39|249.57|249.49|249.47|249.39|106
1764921500000|2025-12-05 07:58:20|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|2
1764921510000|2025-12-05 07:58:30|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|64
1764921520000|2025-12-05 07:58:40|249.57|249.49|249.62|249.54|249.62|249.54|249.52|249.44|17
1764921530000|2025-12-05 07:58:50||249.49||249.54||249.54||249.49|0
1764921560000|2025-12-05 07:59:20|249.67|249.59|249.62|249.49|249.72|249.64|249.62|249.49|128
1764921570000|2025-12-05 07:59:30|249.52|249.44|249.22|249.14|249.52|249.44|249.17|249.09|273
1764921580000|2025-12-05 07:59:40|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|147
1764921590000|2025-12-05 07:59:50|249.27|249.19|249.27|249.19|249.32|249.24|249.22|249.14|220
1764921600000|2025-12-05 08:00:00|249.42|249.34|249.67|249.59|249.67|249.59|249.42|249.34|302
1764921610000|2025-12-05 08:00:10|249.72|249.54|249.82|249.74|249.82|249.74|249.72|249.54|155
1764921620000|2025-12-05 08:00:20|249.87|249.69|249.47|249.39|249.87|249.79|249.47|249.34|192
1764921630000|2025-12-05 08:00:30|249.42|249.34|249.32|249.24|249.42|249.34|249.32|249.24|101
1764921640000|2025-12-05 08:00:40|249.27|249.19|249.27|249.19|249.32|249.24|249.27|249.19|108
1764921650000|2025-12-05 08:00:50|249.32|249.24|249.27|249.19|249.37|249.29|249.27|249.19|105
1764921660000|2025-12-05 08:01:00|249.32|249.24|249.22|249.14|249.32|249.24|249.22|249.09|187
1764921670000|2025-12-05 08:01:10|249.17|249.09|249.32|249.24|249.32|249.24|249.17|249.09|321
1764921680000|2025-12-05 08:01:20|249.37|249.29|249.52|249.44|249.52|249.44|249.32|249.24|75
1764921690000|2025-12-05 08:01:30|249.57|249.49|249.57|249.49|249.57|249.49|249.52|249.44|67
1764921700000|2025-12-05 08:01:40|249.52|249.44|249.62|249.54|249.62|249.54|249.52|249.44|30
1764921710000|2025-12-05 08:01:50|249.67|249.59|249.62|249.54|249.67|249.59|249.62|249.54|10
1764921720000|2025-12-05 08:02:00|249.67|249.59|249.67|249.59|249.67|249.59|249.62|249.54|64
1764921730000|2025-12-05 08:02:10|249.62|249.54|249.57|249.49|249.67|249.59|249.57|249.49|30
1764921740000|2025-12-05 08:02:20|249.52|249.44|249.52|249.39|249.52|249.49|249.42|249.34|74
1764921750000|2025-12-05 08:02:30|249.57|249.44|249.57|249.44|249.57|249.49|249.52|249.39|80
1764921760000|2025-12-05 08:02:40|249.62|249.49|249.62|249.54|249.62|249.54|249.57|249.49|26
1764921770000|2025-12-05 08:02:50|||||||||1
1764921780000|2025-12-05 08:03:00||249.49||249.49||249.54||249.49|151
1764921790000|2025-12-05 08:03:10|249.57|249.54|249.57|249.49|249.67|249.54|249.57|249.49|56
1764921800000|2025-12-05 08:03:20|249.52|249.44|249.67|249.59|249.67|249.59|249.52|249.44|123
1764921810000|2025-12-05 08:03:30|249.72|249.64|249.72|249.64|249.77|249.64|249.67|249.59|104
1764921820000|2025-12-05 08:03:40|249.67|249.59|249.62|249.54|249.67|249.59|249.62|249.54|71
1764921830000|2025-12-05 08:03:50|249.57|249.49|249.52|249.44|249.62|249.49|249.52|249.44|37
1764921840000|2025-12-05 08:04:00|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|31
1764921850000|2025-12-05 08:04:10|||||||||12
1764921860000|2025-12-05 08:04:20|249.37|249.29|249.37|249.29|249.42|249.34|249.37|249.24|67
1764921870000|2025-12-05 08:04:30|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|9
1764921880000|2025-12-05 08:04:40|249.27|249.19|249.27|249.19|249.32|249.24|249.27|249.19|8
1764921890000|2025-12-05 08:04:50|249.32|249.24|249.27|249.19|249.32|249.24|249.27|249.19|16
1764921900000|2025-12-05 08:05:00|249.22|249.14|249.27|249.19|249.27|249.19|249.22|249.14|88
1764921910000|2025-12-05 08:05:10|249.32|249.24|249.37|249.29|249.42|249.29|249.32|249.24|31
1764921920000|2025-12-05 08:05:20|249.32|249.24|249.27|249.19|249.32|249.24|249.27|249.19|46
1764921930000|2025-12-05 08:05:30|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|62
1764921940000|2025-12-05 08:05:40|249.27|249.19|249.27|249.19|249.32|249.24|249.27|249.19|41
1764921950000|2025-12-05 08:05:50|249.32|249.24|249.27|249.19|249.37|249.24|249.27|249.19|22
1764921960000|2025-12-05 08:06:00|||||||||33
1764921970000|2025-12-05 08:06:10|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|36
1764921980000|2025-12-05 08:06:20|249.12|249.04|249.22|249.14|249.22|249.14|249.12|248.99|119
1764921990000|2025-12-05 08:06:30|249.27|249.19|249.27|249.19|249.27|249.19|249.22|249.14|41
1764922000000|2025-12-05 08:06:40|249.22|249.14|249.22|249.14|249.27|249.19|249.22|249.14|23
1764922010000|2025-12-05 08:06:50|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|4
1764922020000|2025-12-05 08:07:00|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.24|12
1764922030000|2025-12-05 08:07:10|249.42||249.37||249.42||249.37||41
1764922040000|2025-12-05 08:07:20|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|14
1764922050000|2025-12-05 08:07:30|249.37|249.29|249.42|249.34|249.42|249.34|249.32|249.24|9
1764922060000|2025-12-05 08:07:40||249.29||249.34||249.34||249.29|38
1764922070000|2025-12-05 08:07:50|249.47|249.29|249.42|249.34|249.47|249.34|249.42|249.29|37
1764922080000|2025-12-05 08:08:00|249.47|249.39|249.47|249.34|249.47|249.39|249.42|249.34|12
1764922090000|2025-12-05 08:08:10|249.42|249.39|249.47|249.39|249.47|249.39|249.37|249.29|41
1764922100000|2025-12-05 08:08:20|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|18
1764922110000|2025-12-05 08:08:30|249.62|249.54|249.57|249.49|249.62|249.54|249.57|249.49|33
1764922120000|2025-12-05 08:08:40|249.62||249.57||249.62||249.57||35
1764922130000|2025-12-05 08:08:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|55
1764922140000|2025-12-05 08:09:00|249.57|249.39|249.52|249.44|249.57|249.49|249.52|249.39|88
1764922150000|2025-12-05 08:09:10|249.57|249.49|249.72|249.64|249.72|249.64|249.57|249.49|67
1764922160000|2025-12-05 08:09:20|249.67|249.59|249.77|249.69|249.77|249.69|249.67|249.59|29
1764922170000|2025-12-05 08:09:30|249.72|249.64|249.77|249.69|249.77|249.69|249.72|249.64|32
1764922180000|2025-12-05 08:09:40|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|23
1764922190000|2025-12-05 08:09:50|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|23
1764922200000|2025-12-05 08:10:00|249.92|249.84|249.97|249.89|249.97|249.89|249.92|249.84|119
1764922210000|2025-12-05 08:10:10||249.84||249.84||249.84||249.84|57
1764922220000|2025-12-05 08:10:20||249.89||249.89||249.89||249.84|59
1764922230000|2025-12-05 08:10:30|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|51
1764922240000|2025-12-05 08:10:40|249.82|249.79|249.87|249.79|249.92|249.84|249.82|249.74|60
1764922260000|2025-12-05 08:11:00|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|166
1764922270000|2025-12-05 08:11:10|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.79|8
1764922280000|2025-12-05 08:11:20|249.97|249.89|249.97|249.89|250.02|249.94|249.97|249.89|66
1764922290000|2025-12-05 08:11:30|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.89|37
1764922300000|2025-12-05 08:11:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|65
1764922310000|2025-12-05 08:11:50|249.92|249.84|249.97|249.89|249.97|249.89|249.92|249.84|113
1764922320000|2025-12-05 08:12:00|250.02|249.94|250.07|249.99|250.12|250.04|250.02|249.94|79
1764922330000|2025-12-05 08:12:10|250.12|250.04|250.12|250.04|250.17|250.09|250.07|250.04|336
1764922340000|2025-12-05 08:12:20|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|39
1764922350000|2025-12-05 08:12:30|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.94|110
1764922360000|2025-12-05 08:12:40|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|18
1764922370000|2025-12-05 08:12:50||249.94||249.94||249.99||249.94|36
1764922380000|2025-12-05 08:13:00|250.02|249.99|250.02|249.94|250.02|249.99|249.97|249.89|12
1764922390000|2025-12-05 08:13:10|249.92|249.89|249.87|249.79|249.92|249.89|249.82|249.74|135
1764922400000|2025-12-05 08:13:20|249.92|249.84|249.97|249.89|250.02|249.89|249.92|249.84|95
1764922410000|2025-12-05 08:13:30|250.02|249.84|250.02|249.94|250.02|249.94|250.02|249.84|54
1764922420000|2025-12-05 08:13:40|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.84|54
1764922430000|2025-12-05 08:13:50|249.92|249.84|250.02|249.94|250.02|249.94|249.92|249.84|65
1764922440000|2025-12-05 08:14:00|250.17|249.89|250.17|250.09|250.17|250.09|250.17|249.89|81
1764922450000|2025-12-05 08:14:10|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|48
1764922460000|2025-12-05 08:14:20|250.17|249.99|250.12|250.04|250.17|250.04|250.07|249.99|193
1764922470000|2025-12-05 08:14:30|250.07|249.99|250.12|249.99|250.12|250.04|250.07|249.99|18
1764922480000|2025-12-05 08:14:40|250.07|250.04|250.07|249.99|250.12|250.04|250.07|249.99|64
1764922490000|2025-12-05 08:14:50|250.02|249.94|249.97|249.89|250.07|249.99|249.97|249.89|129
1764922500000|2025-12-05 08:15:00|250.02||249.97||250.02||249.97||15
1764922510000|2025-12-05 08:15:10|249.87|249.79|249.72|249.64|249.87|249.79|249.72|249.64|46
1764922520000|2025-12-05 08:15:20|249.77|249.59|249.77|249.69|249.77|249.69|249.77|249.59|24
1764922530000|2025-12-05 08:15:30|249.72|249.64|249.67|249.59|249.72|249.64|249.67|249.59|32
1764922540000|2025-12-05 08:15:40|249.72|249.64|249.77|249.69|249.77|249.69|249.72|249.64|26
1764922550000|2025-12-05 08:15:50|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|30
1764922560000|2025-12-05 08:16:00|249.87|249.69|249.82|249.74|249.87|249.79|249.77|249.69|45
1764922570000|2025-12-05 08:16:10|249.87|249.79|249.92|249.84|249.92|249.84|249.82|249.74|44
1764922580000|2025-12-05 08:16:20|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|33
1764922590000|2025-12-05 08:16:30|249.82|249.74|249.92|249.84|249.92|249.84|249.82|249.74|112
1764922600000|2025-12-05 08:16:40|249.97|249.89|249.97|249.84|249.97|249.89|249.92|249.84|45
1764922610000|2025-12-05 08:16:50|249.92||249.92||249.92||249.92||4
1764922620000|2025-12-05 08:17:00|249.97|249.89|250.02|249.94|250.02|249.94|249.92|249.84|112
1764922630000|2025-12-05 08:17:10|249.97|249.89|249.82|249.74|249.97|249.89|249.82|249.74|103
1764922640000|2025-12-05 08:17:20|249.77|249.69|249.82|249.69|249.82|249.69|249.72|249.64|50
1764922650000|2025-12-05 08:17:30|249.77|249.74|249.87|249.79|249.87|249.79|249.77|249.74|31
1764922660000|2025-12-05 08:17:40|||||||||42
1764922670000|2025-12-05 08:17:50|249.82|249.74|249.77|249.69|249.82|249.74|249.77|249.64|61
1764922680000|2025-12-05 08:18:00|249.82|249.74|249.82|249.74|249.87|249.79|249.82|249.74|22
1764922690000|2025-12-05 08:18:10|249.77|249.69|249.77|249.69|249.82|249.74|249.77|249.69|31
1764922700000|2025-12-05 08:18:20|249.82|249.74|249.72|249.64|249.82|249.74|249.72|249.64|105
1764922710000|2025-12-05 08:18:30|249.77|249.69|249.62|249.49|249.77|249.69|249.62|249.49|58
1764922720000|2025-12-05 08:18:40|249.57|249.54|249.57|249.49|249.62|249.54|249.57|249.49|1
1764922730000|2025-12-05 08:18:50|249.62|249.54|249.72|249.59|249.72|249.59|249.62|249.54|47
1764922740000|2025-12-05 08:19:00|249.77|249.64|249.77|249.69|249.77|249.69|249.77|249.64|33
1764922750000|2025-12-05 08:19:10|249.72|249.64|249.82|249.74|249.82|249.74|249.72|249.64|181
1764922760000|2025-12-05 08:19:20|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|84
1764922770000|2025-12-05 08:19:30|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|136
1764922780000|2025-12-05 08:19:40|249.87|249.79|249.87|249.74|249.92|249.84|249.82|249.74|45
1764922790000|2025-12-05 08:19:50|249.82|249.79|249.87|249.79|249.87|249.79|249.82|249.79|2
1764922800000|2025-12-05 08:20:00|249.92|249.84|249.97|249.89|249.97|249.89|249.92|249.79|28
1764922810000|2025-12-05 08:20:10|250.02|249.94|250.07|249.94|250.07|249.94|249.97|249.89|70
1764922820000|2025-12-05 08:20:20|250.02|249.99|250.07|249.99|250.07|249.99|250.02|249.99|42
1764922830000|2025-12-05 08:20:30|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|29
1764922840000|2025-12-05 08:20:40|249.97|249.89|249.87|249.79|249.97|249.89|249.87|249.79|229
1764922850000|2025-12-05 08:20:50|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.84|52
1764922860000|2025-12-05 08:21:00|249.87|249.79|249.92|249.84|249.97|249.89|249.87|249.79|45
1764922870000|2025-12-05 08:21:10|249.97|249.89|250.12|249.99|250.12|249.99|249.92|249.84|114
1764922880000|2025-12-05 08:21:20|250.17|250.04|250.07|249.99|250.17|250.09|250.07|249.99|125
1764922890000|2025-12-05 08:21:30|250.02|249.94|250.02|249.94|250.07|249.99|250.02|249.94|166
1764922900000|2025-12-05 08:21:40|250.07|249.99|250.02|249.94|250.07|249.99|250.02|249.94|68
1764922910000|2025-12-05 08:21:50|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|7
1764922920000|2025-12-05 08:22:00|||||||||13
1764922930000|2025-12-05 08:22:10|250.02|249.94|249.92|249.84|250.02|249.94|249.92|249.84|212
1764922940000|2025-12-05 08:22:20|249.97|249.89|250.02|249.89|250.02|249.94|249.97|249.89|65
1764922950000|2025-12-05 08:22:30|249.97|249.84|249.97|249.89|249.97|249.89|249.92|249.84|31
1764922960000|2025-12-05 08:22:40|250.02|249.94|250.02|249.89|250.02|249.94|250.02|249.89|78
1764922970000|2025-12-05 08:22:50|249.97|249.94|250.02|249.89|250.02|249.94|249.97|249.89|14
1764922980000|2025-12-05 08:23:00|249.97|249.94|250.02|249.89|250.02|249.94|249.97|249.89|27
1764922990000|2025-12-05 08:23:10|250.07|249.94|250.07|249.99|250.07|249.99|250.07|249.89|7
1764923000000|2025-12-05 08:23:20|250.12|250.04|250.07|249.99|250.12|250.04|250.07|249.99|4
1764923020000|2025-12-05 08:23:40|250.12||250.07||250.12||250.07||20
1764923030000|2025-12-05 08:23:50|||||||||2
1764923040000|2025-12-05 08:24:00|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|22
1764923050000|2025-12-05 08:24:10|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.04|186
1764923060000|2025-12-05 08:24:20|||||||||2
1764923070000|2025-12-05 08:24:30|250.22|250.14|250.22|250.14|250.22|250.14|250.17|250.14|8
1764923080000|2025-12-05 08:24:40|250.27||250.22||250.27||250.22||89
1764923090000|2025-12-05 08:24:50|||||||||2
1764923100000|2025-12-05 08:25:00|250.17|250.09|250.27|250.19|250.27|250.19|250.17|250.09|65
1764923110000|2025-12-05 08:25:10|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|51
1764923120000|2025-12-05 08:25:20|250.22|250.14|250.22|250.14|250.22|250.19|250.22|250.14|89
1764923130000|2025-12-05 08:25:30|250.17|250.09|250.27|250.19|250.27|250.19|250.17|250.09|93
1764923140000|2025-12-05 08:25:40|250.32||250.27||250.32||250.27||154
1764923150000|2025-12-05 08:25:50|250.32||250.32||250.32||250.27||4
1764923160000|2025-12-05 08:26:00|250.27|250.24|250.32|250.19|250.32|250.24|250.27|250.19|75
1764923170000|2025-12-05 08:26:10|250.27|250.24|250.27|250.19|250.32|250.24|250.27|250.19|31
1764923180000|2025-12-05 08:26:20|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|165
1764923190000|2025-12-05 08:26:30|250.17|250.09|250.17|250.04|250.17|250.09|250.12|250.04|111
1764923200000|2025-12-05 08:26:40|250.12|250.09|250.17|250.09|250.17|250.09|250.12|250.04|12
1764923210000|2025-12-05 08:26:50|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.09|17
1764923220000|2025-12-05 08:27:00|250.17|250.09|250.17|250.09|250.22|250.14|250.12|250.04|137
1764923230000|2025-12-05 08:27:10|250.12|250.04|250.17|250.09|250.17|250.09|250.12|250.04|11
1764923240000|2025-12-05 08:27:20|||||||||74
1764923250000|2025-12-05 08:27:30|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|42
1764923260000|2025-12-05 08:27:40|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|187
1764923270000|2025-12-05 08:27:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|99
1764923280000|2025-12-05 08:28:00|250.12|250.04|250.17|250.04|250.17|250.04|250.12|250.04|15
1764923290000|2025-12-05 08:28:10||250.09||250.09||250.09||250.04|24
1764923300000|2025-12-05 08:28:20|250.12|250.04|250.12|250.04|250.17|250.04|250.12|250.04|73
1764923310000|2025-12-05 08:28:30|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|1
1764923320000|2025-12-05 08:28:40|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|54
1764923330000|2025-12-05 08:28:50|250.27|250.19|250.27|250.14|250.27|250.19|250.22|250.14|71
1764923340000|2025-12-05 08:29:00|250.22||250.22||250.27||250.22||8
1764923350000|2025-12-05 08:29:10|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|142
1764923360000|2025-12-05 08:29:20|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.24|5
1764923370000|2025-12-05 08:29:30|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|51
1764923380000|2025-12-05 08:29:40|||||||||1
1764923390000|2025-12-05 08:29:50|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|91
1764923400000|2025-12-05 08:30:00|250.27|250.09|250.27|250.19|250.27|250.19|250.27|250.09|9
1764923410000|2025-12-05 08:30:10|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|1
1764923420000|2025-12-05 08:30:20|250.22|250.14|250.27|250.14|250.27|250.14|250.22|250.14|24
1764923430000|2025-12-05 08:30:30|250.22|250.19|250.22|250.14|250.27|250.19|250.22|250.14|0
1764923440000|2025-12-05 08:30:40|250.27|250.19|250.32|250.24|250.32|250.24|250.22|250.14|65
1764923450000|2025-12-05 08:30:50|250.27|250.19|250.27|250.19|250.32|250.19|250.27|250.19|15
1764923460000|2025-12-05 08:31:00|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|14
1764923470000|2025-12-05 08:31:10|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|111
1764923480000|2025-12-05 08:31:20|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.09|10
1764923490000|2025-12-05 08:31:30|250.17|250.09|250.22|250.09|250.22|250.14|250.17|250.09|25
1764923500000|2025-12-05 08:31:40||250.14||250.14||250.14||250.09|0
1764923510000|2025-12-05 08:31:50|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|10
1764923520000|2025-12-05 08:32:00|250.17|250.09|250.17|250.09|250.22|250.14|250.17|250.09|82
1764923530000|2025-12-05 08:32:10|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|54
1764923540000|2025-12-05 08:32:20|||||||||17
1764923550000|2025-12-05 08:32:30|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.09|20
1764923560000|2025-12-05 08:32:40|250.27||250.27||250.27||250.27||4
1764923570000|2025-12-05 08:32:50|250.22|250.19|250.27|250.19|250.27|250.19|250.22|250.14|29
1764923580000|2025-12-05 08:33:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|47
1764923590000|2025-12-05 08:33:10|||||||||2
1764923600000|2025-12-05 08:33:20|250.27||250.27||250.27||250.27||17
1764923610000|2025-12-05 08:33:30|250.22|250.09|250.22|250.14|250.22|250.14|250.17|250.09|50
1764923620000|2025-12-05 08:33:40|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|2
1764923630000|2025-12-05 08:33:50|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.09|15
1764923640000|2025-12-05 08:34:00|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|11
1764923650000|2025-12-05 08:34:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.24|40
1764923660000|2025-12-05 08:34:20|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|54
1764923670000|2025-12-05 08:34:30|250.37|250.29|250.37|250.29|250.42|250.29|250.37|250.29|33
1764923680000|2025-12-05 08:34:40|250.42||250.37||250.42||250.37||3
1764923690000|2025-12-05 08:34:50|250.32|250.24|250.32|250.19|250.32|250.24|250.27|250.19|134
1764923700000|2025-12-05 08:35:00|250.27|250.24|250.22|250.14|250.32|250.24|250.22|250.14|71
1764923710000|2025-12-05 08:35:10|250.27|250.19|250.17|250.09|250.27|250.19|250.17|250.09|21
1764923720000|2025-12-05 08:35:20|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|4
1764923730000|2025-12-05 08:35:30|||||||||21
1764923740000|2025-12-05 08:35:40|||||||||21
1764923750000|2025-12-05 08:35:50|250.27||250.22||250.27||250.22||40
1764923760000|2025-12-05 08:36:00|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|26
1764923770000|2025-12-05 08:36:10|||||||||2
1764923780000|2025-12-05 08:36:20|250.27||250.27||250.27||250.22||44
1764923790000|2025-12-05 08:36:30||250.19||250.19||250.19||250.19|0
1764923800000|2025-12-05 08:36:40|250.22|250.14|250.27|250.14|250.27|250.14|250.22|250.14|24
1764923810000|2025-12-05 08:36:50|250.22|250.19|250.27|250.14|250.27|250.19|250.22|250.14|25
1764923820000|2025-12-05 08:37:00|250.22|250.19|250.32|250.24|250.32|250.24|250.22|250.19|48
1764923830000|2025-12-05 08:37:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.24|57
1764923840000|2025-12-05 08:37:20|250.32|250.24|250.32|250.24|250.37|250.24|250.32|250.24|39
1764923850000|2025-12-05 08:37:30|250.27|250.19|250.32|250.19|250.32|250.19|250.27|250.19|45
1764923860000|2025-12-05 08:37:40|250.27|250.14|250.27|250.19|250.27|250.19|250.27|250.14|0
1764923870000|2025-12-05 08:37:50|250.32|250.14|250.32|250.24|250.32|250.24|250.32|250.14|5
1764923880000|2025-12-05 08:38:00|250.27|250.19|250.37|250.24|250.37|250.24|250.27|250.19|6
1764923890000|2025-12-05 08:38:10|250.32|250.19|250.32|250.24|250.32|250.24|250.32|250.19|19
1764923900000|2025-12-05 08:38:20|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.14|19
1764923910000|2025-12-05 08:38:30|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|37
1764923920000|2025-12-05 08:38:40|250.22|250.14|250.32|250.19|250.32|250.24|250.22|250.14|4
1764923930000|2025-12-05 08:38:50|250.27||250.27||250.32||250.27||1
1764923940000|2025-12-05 08:39:00|||||||||2
1764923950000|2025-12-05 08:39:10|||||||||16
1764923960000|2025-12-05 08:39:20|250.32|250.24|250.32|250.19|250.32|250.24|250.32|250.19|81
1764923970000|2025-12-05 08:39:30|250.37|250.24|250.37|250.24|250.37|250.24|250.37|250.24|41
1764923980000|2025-12-05 08:39:40|250.32|250.29|250.37|250.29|250.37|250.29|250.32|250.29|2
1764923990000|2025-12-05 08:39:50|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|24
1764924000000|2025-12-05 08:40:00|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|19
1764924010000|2025-12-05 08:40:10|||||||||3
1764924020000|2025-12-05 08:40:20|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|7
1764924030000|2025-12-05 08:40:30|||||||||6
1764924040000|2025-12-05 08:40:40|||||||||3
1764924050000|2025-12-05 08:40:50|250.42|250.34|250.47|250.34|250.47|250.34|250.42|250.34|109
1764924060000|2025-12-05 08:41:00|250.52|250.39|250.47|250.39|250.52|250.44|250.47|250.39|5
1764924070000|2025-12-05 08:41:10|250.52|250.44|250.57|250.49|250.57|250.49|250.52|250.44|189
1764924080000|2025-12-05 08:41:20|250.62|250.44|250.62|250.49|250.62|250.49|250.62|250.44|43
1764924090000|2025-12-05 08:41:30|250.57|250.54|250.62|250.54|250.62|250.54|250.57|250.49|1
1764924100000|2025-12-05 08:41:40|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|37
1764924110000|2025-12-05 08:41:50|250.52|250.44|250.52|250.44|250.57|250.49|250.52|250.44|64
1764924130000|2025-12-05 08:42:10||250.39||250.44||250.44||250.39|87
1764924140000|2025-12-05 08:42:20|250.57|250.39|250.52|250.44|250.57|250.44|250.47|250.39|13
1764924150000|2025-12-05 08:42:30|250.47|250.39|250.42|250.34|250.52|250.39|250.42|250.29|44
1764924160000|2025-12-05 08:42:40|250.37|250.29|250.42|250.29|250.42|250.34|250.37|250.29|14
1764924170000|2025-12-05 08:42:50||250.34||250.34||250.34||250.34|4
1764924180000|2025-12-05 08:43:00|250.37|250.29|250.42|250.29|250.42|250.29|250.37|250.29|7
1764924190000|2025-12-05 08:43:10|250.37|250.34|250.37|250.29|250.37|250.34|250.37|250.29|5
1764924200000|2025-12-05 08:43:20|||||||||5
1764924210000|2025-12-05 08:43:30|250.42|250.34|250.52|250.44|250.52|250.44|250.42|250.34|102
1764924230000|2025-12-05 08:43:50|||||||||5
1764924240000|2025-12-05 08:44:00|||||||||4
1764924250000|2025-12-05 08:44:10|250.47|250.39|250.47|250.39|250.52|250.44|250.47|250.39|74
1764924260000|2025-12-05 08:44:20|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|22
1764924270000|2025-12-05 08:44:30|||||||||4
1764924280000|2025-12-05 08:44:40|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|25
1764924290000|2025-12-05 08:44:50|||||||||20
1764924300000|2025-12-05 08:45:00|250.42|250.34|250.37|250.24|250.42|250.34|250.32|250.24|73
1764924310000|2025-12-05 08:45:10|250.32|250.29|250.37|250.29|250.37|250.29|250.32|250.24|31
1764924320000|2025-12-05 08:45:20|250.32|250.24|250.27|250.19|250.37|250.24|250.27|250.19|23
1764924330000|2025-12-05 08:45:30|250.32||250.27||250.32||250.27||0
1764924340000|2025-12-05 08:45:40|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|34
1764924350000|2025-12-05 08:45:50|250.27|250.19|250.27|250.19|250.32|250.24|250.27|250.19|14
1764924360000|2025-12-05 08:46:00|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.04|11
1764924370000|2025-12-05 08:46:10|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|22
1764924380000|2025-12-05 08:46:20|250.07|249.99|250.07|249.99|250.12|250.04|250.07|249.99|10
1764924390000|2025-12-05 08:46:30|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|6
1764924400000|2025-12-05 08:46:40|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|4
1764924410000|2025-12-05 08:46:50|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.84|30
1764924420000|2025-12-05 08:47:00|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|14
1764924430000|2025-12-05 08:47:10|249.97|249.89|249.97|249.89|250.02|249.94|249.97|249.89|3
1764924440000|2025-12-05 08:47:20|249.92|249.79|249.92|249.84|249.92|249.84|249.92|249.79|25
1764924450000|2025-12-05 08:47:30|249.97|249.79|249.87|249.79|249.97|249.79|249.87|249.79|6
1764924460000|2025-12-05 08:47:40|249.82|249.74|249.82|249.74|249.87|249.79|249.82|249.74|15
1764924470000|2025-12-05 08:47:50|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.64|19
1764924480000|2025-12-05 08:48:00|249.87|249.79|249.87|249.74|249.92|249.84|249.87|249.74|13
1764924490000|2025-12-05 08:48:10|249.92|249.79|249.87|249.79|249.92|249.79|249.87|249.74|1
1764924500000|2025-12-05 08:48:20|249.82|249.74|249.97|249.84|249.97|249.89|249.82|249.74|57
1764924510000|2025-12-05 08:48:30|249.92|249.89|249.92|249.84|249.92|249.89|249.92|249.84|0
1764924520000|2025-12-05 08:48:40|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|15
1764924530000|2025-12-05 08:48:50|249.87|249.79|249.77|249.69|249.87|249.79|249.77|249.69|17
1764924540000|2025-12-05 08:49:00|249.82|249.74|249.77|249.64|249.82|249.74|249.72|249.64|50
1764924550000|2025-12-05 08:49:10|249.72|249.69|249.72|249.64|249.77|249.69|249.72|249.64|55
1764924560000|2025-12-05 08:49:20|249.77|249.69|249.72|249.64|249.77|249.69|249.72|249.64|6
1764924570000|2025-12-05 08:49:30|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|9
1764924580000|2025-12-05 08:49:40|249.82||249.82||249.82||249.77||63
1764924590000|2025-12-05 08:49:50|249.77|249.74|249.72|249.64|249.77|249.74|249.72|249.64|34
1764924600000|2025-12-05 08:50:00|249.77|249.69|249.77|249.69|249.82|249.69|249.77|249.69|33
1764924610000|2025-12-05 08:50:10|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|3
1764924620000|2025-12-05 08:50:20|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.79|30
1764924630000|2025-12-05 08:50:30||249.79||249.84||249.84||249.79|1
1764924640000|2025-12-05 08:50:40|249.97|249.89|249.97|249.89|249.97|249.89|249.92|249.89|23
1764924650000|2025-12-05 08:50:50|249.92|249.84|249.92|249.79|249.92|249.84|249.87|249.79|42
1764924660000|2025-12-05 08:51:00|249.87|249.84|249.92|249.79|249.92|249.84|249.87|249.79|8
1764924670000|2025-12-05 08:51:10|249.87||249.87||249.87||249.87||4
1764924680000|2025-12-05 08:51:20||249.74||249.79||249.79||249.74|25
1764924690000|2025-12-05 08:51:30|249.82|249.74|249.77|249.69|249.82|249.74|249.77|249.69|6
1764924700000|2025-12-05 08:51:40|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|26
1764924710000|2025-12-05 08:51:50|249.92|249.84|249.97|249.84|249.97|249.84|249.92|249.84|5
1764924720000|2025-12-05 08:52:00|249.92|249.79|249.92|249.79|249.92|249.79|249.87|249.79|1
1764924730000|2025-12-05 08:52:10|249.87||249.87||249.87||249.87||1
1764924740000|2025-12-05 08:52:20|249.92||249.92||249.92||249.92||6
1764924750000|2025-12-05 08:52:30|249.87|249.84|249.97|249.89|250.02|249.89|249.87|249.79|28
1764924760000|2025-12-05 08:52:40|250.02|249.84|249.92|249.84|250.02|249.84|249.92|249.84|22
1764924770000|2025-12-05 08:52:50|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|16
1764924780000|2025-12-05 08:53:00|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|3
1764924790000|2025-12-05 08:53:10|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.79|4
1764924800000|2025-12-05 08:53:20|249.87|249.79|249.87|249.74|249.87|249.79|249.82|249.74|12
1764924810000|2025-12-05 08:53:30||249.79||249.74||249.79||249.74|3
1764924820000|2025-12-05 08:53:40|249.92|249.79|249.97|249.89|249.97|249.89|249.92|249.74|39
1764924830000|2025-12-05 08:53:50|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.94|14
1764924840000|2025-12-05 08:54:00|||||||||86
1764924850000|2025-12-05 08:54:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|89
1764924860000|2025-12-05 08:54:20|||||||||1
1764924870000|2025-12-05 08:54:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|35
1764924880000|2025-12-05 08:54:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|0
1764924890000|2025-12-05 08:54:50|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|27
1764924900000|2025-12-05 08:55:00||249.84||249.84||249.84||249.84|18
1764924910000|2025-12-05 08:55:10|249.92|249.89|249.97|249.89|249.97|249.89|249.92|249.84|0
1764924920000|2025-12-05 08:55:20|249.92|249.84|249.92|249.84|249.97|249.84|249.92|249.84|10
1764924930000|2025-12-05 08:55:30|249.97|249.89|249.97|249.84|249.97|249.89|249.97|249.84|0
1764924940000|2025-12-05 08:55:40|249.92||249.97||249.97||249.92||0
1764924950000|2025-12-05 08:55:50||249.89||249.89||249.89||249.89|23
1764924960000|2025-12-05 08:56:00|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|5
1764924970000|2025-12-05 08:56:10||249.89||249.89||249.89||249.89|1
1764924980000|2025-12-05 08:56:20|249.97|249.94|249.97|249.89|249.97|249.94|249.97|249.89|6
1764924990000|2025-12-05 08:56:30|249.92|249.84|249.92|249.84|249.97|249.84|249.92|249.84|12
1764925000000|2025-12-05 08:56:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|2
1764925010000|2025-12-05 08:56:50||249.84||249.89||249.89||249.84|0
1764925020000|2025-12-05 08:57:00|249.92|249.84|249.92|249.84|249.92|249.89|249.92|249.84|20
1764925030000|2025-12-05 08:57:10|249.97|249.79|249.87|249.79|249.97|249.79|249.87|249.74|43
1764925040000|2025-12-05 08:57:20|249.82|249.74|249.82|249.74|249.87|249.74|249.82|249.74|1
1764925060000|2025-12-05 08:57:40|249.77|249.69|249.82|249.69|249.82|249.69|249.77|249.69|6
1764925070000|2025-12-05 08:57:50|249.87|249.74|249.87|249.79|249.87|249.79|249.87|249.74|7
1764925080000|2025-12-05 08:58:00|249.92|249.84|249.92|249.79|249.92|249.84|249.87|249.79|5
1764925090000|2025-12-05 08:58:10||249.84||249.84||249.84||249.79|3
1764925100000|2025-12-05 08:58:20|249.87|249.79|249.87|249.79|249.92|249.79|249.82|249.74|16
1764925110000|2025-12-05 08:58:30||249.74||249.79||249.79||249.74|0
1764925120000|2025-12-05 08:58:40||249.74||249.74||249.79||249.74|3
1764925130000|2025-12-05 08:58:50|249.82|249.79|249.87|249.79|249.87|249.79|249.82|249.74|6
1764925140000|2025-12-05 08:59:00|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|1
1764925150000|2025-12-05 08:59:10|249.82|249.74|249.82|249.74|249.82|249.79|249.82|249.74|0
1764925170000|2025-12-05 08:59:30|249.87|249.79|249.92|249.79|249.92|249.84|249.87|249.79|34
1764925180000|2025-12-05 08:59:40|249.87|249.84|249.92|249.84|249.92|249.84|249.87|249.84|22
1764925190000|2025-12-05 08:59:50|||||||||19
1764925200000|2025-12-05 09:00:00|249.87|249.79|249.87|249.79|249.97|249.89|249.87|249.79|83
1764925210000|2025-12-05 09:00:10|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|0
1764925220000|2025-12-05 09:00:20|249.92||249.87||249.92||249.87||0
1764925230000|2025-12-05 09:00:30|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|3
1764925240000|2025-12-05 09:00:40|249.82|249.79|249.97|249.89|249.97|249.89|249.82|249.79|4
1764925250000|2025-12-05 09:00:50|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|13
1764925260000|2025-12-05 09:01:00|250.02|249.94|250.07|249.94|250.07|249.99|250.02|249.94|43
1764925270000|2025-12-05 09:01:10|250.02|249.99|250.07|249.94|250.07|249.99|250.02|249.94|60
1764925280000|2025-12-05 09:01:20||249.99||249.99||249.99||249.94|8
1764925290000|2025-12-05 09:01:30|250.02|249.94|250.07|249.94|250.07|249.99|250.02|249.94|1
1764925300000|2025-12-05 09:01:40|250.02||250.02||250.02||250.02||0
1764925310000|2025-12-05 09:01:50|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|34
1764925330000|2025-12-05 09:02:10|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.79|30
1764925350000|2025-12-05 09:02:30|249.97|249.89|250.02|249.94|250.02|249.94|249.97|249.89|6
1764925360000|2025-12-05 09:02:40|249.97|249.89|250.02|249.89|250.02|249.89|249.97|249.89|1
1764925370000|2025-12-05 09:02:50|250.07|249.94|250.07|249.99|250.07|249.99|250.07|249.94|2
1764925380000|2025-12-05 09:03:00|250.12|250.04|250.12|250.04|250.12|250.04|250.07|249.99|1
1764925400000|2025-12-05 09:03:20|250.17|250.09|250.17|250.09|250.17|250.09|250.12|250.04|54
1764925410000|2025-12-05 09:03:30|250.22|250.14|250.22|250.14|250.27|250.19|250.22|250.14|28
1764925420000|2025-12-05 09:03:40|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|23
1764925430000|2025-12-05 09:03:50|250.12|250.04|250.07|249.99|250.12|250.04|250.07|249.99|28
1764925440000|2025-12-05 09:04:00|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|4
1764925450000|2025-12-05 09:04:10|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|61
1764925460000|2025-12-05 09:04:20|250.12|250.04|250.12|250.04|250.17|250.04|250.12|250.04|13
1764925470000|2025-12-05 09:04:30|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.04|15
1764925480000|2025-12-05 09:04:40|||||||||3
1764925490000|2025-12-05 09:04:50|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|11
1764925500000|2025-12-05 09:05:00|250.27||250.27||250.27||250.22||2
1764925510000|2025-12-05 09:05:10|250.22|250.09|250.22|250.14|250.22|250.14|250.17|250.09|10
1764925520000|2025-12-05 09:05:20|||||||||3
1764925530000|2025-12-05 09:05:30|250.27|250.09|250.22|250.09|250.27|250.09|250.22|250.09|13
1764925540000|2025-12-05 09:05:40|250.17|250.14|250.22|250.14|250.27|250.14|250.17|250.14|8
1764925560000|2025-12-05 09:06:00|250.17|250.09|250.17|250.09|250.17|250.14|250.17|250.09|2
1764925570000|2025-12-05 09:06:10|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|8
1764925580000|2025-12-05 09:06:20||250.09||250.14||250.14||250.09|4
1764925590000|2025-12-05 09:06:30|||||||||4
1764925600000|2025-12-05 09:06:40|250.27||250.27||250.27||250.27||7
1764925610000|2025-12-05 09:06:50||250.19||250.14||250.19||250.14|1
1764925620000|2025-12-05 09:07:00|250.22||250.27||250.27||250.22||1
1764925630000|2025-12-05 09:07:10|250.22|250.19|250.22|250.14|250.22|250.19|250.22|250.14|24
1764925640000|2025-12-05 09:07:20|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.14|33
1764925650000|2025-12-05 09:07:30|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|7
1764925660000|2025-12-05 09:07:40|||||||||1
1764925670000|2025-12-05 09:07:50|250.27||250.22||250.27||250.22||0
1764925690000|2025-12-05 09:08:10|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|9
1764925700000|2025-12-05 09:08:20|250.22|250.14|250.22|250.09|250.22|250.14|250.17|250.09|87
1764925710000|2025-12-05 09:08:30|250.17|250.14|250.17|250.09|250.22|250.14|250.17|250.09|5
1764925730000|2025-12-05 09:08:50|250.22|250.04|250.17|250.04|250.22|250.09|250.12|250.04|6
1764925740000|2025-12-05 09:09:00|250.12|249.99|250.12|249.99|250.12|249.99|250.07|249.99|22
1764925750000|2025-12-05 09:09:10|250.07||250.07||250.07||250.07||16
1764925760000|2025-12-05 09:09:20|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|21
1764925780000|2025-12-05 09:09:40|250.02|249.89|250.02|249.94|250.02|249.94|250.02|249.89|11
1764925800000|2025-12-05 09:10:00|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.89|8
1764925810000|2025-12-05 09:10:10|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.94|41
1764925820000|2025-12-05 09:10:20|||||||||19
1764925830000|2025-12-05 09:10:30|250.07|249.99|250.07|249.94|250.07|249.99|250.02|249.94|4
1764925840000|2025-12-05 09:10:40|250.02||250.02||250.02||250.02||0
1764925850000|2025-12-05 09:10:50|249.97|249.89|249.97|249.89|250.02|249.94|249.97|249.89|10
1764925860000|2025-12-05 09:11:00|250.02||249.97||250.02||249.97||2
1764925870000|2025-12-05 09:11:10|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|2
1764925900000|2025-12-05 09:11:40|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|12
1764925910000|2025-12-05 09:11:50||249.79||249.79||249.84||249.79|7
1764925920000|2025-12-05 09:12:00|249.87|249.84|249.97|249.89|249.97|249.89|249.87|249.79|18
1764925930000|2025-12-05 09:12:10|249.92|249.84|249.97|249.84|249.97|249.89|249.92|249.84|0
1764925940000|2025-12-05 09:12:20|249.92|249.89|249.97|249.89|249.97|249.89|249.92|249.84|0
1764925950000|2025-12-05 09:12:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|11
1764925960000|2025-12-05 09:12:40|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|3
1764925970000|2025-12-05 09:12:50|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|34
1764925980000|2025-12-05 09:13:00|249.77|249.69|249.77|249.64|249.82|249.69|249.77|249.64|3
1764925990000|2025-12-05 09:13:10|249.72|249.59|249.72|249.64|249.77|249.64|249.72|249.59|13
1764926000000|2025-12-05 09:13:20|249.67|249.59|249.67|249.54|249.67|249.64|249.67|249.54|32
1764926010000|2025-12-05 09:13:30|249.62|249.49|249.62|249.49|249.62|249.49|249.57|249.49|35
1764926020000|2025-12-05 09:13:40||249.54||249.54||249.54||249.54|4
1764926050000|2025-12-05 09:14:10|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|119
1764926060000|2025-12-05 09:14:20|249.52||249.47||249.52||249.47||0
1764926070000|2025-12-05 09:14:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|20
1764926080000|2025-12-05 09:14:40|249.47|249.29|249.47|249.39|249.47|249.39|249.47|249.29|1
1764926090000|2025-12-05 09:14:50|249.52|249.44|249.52|249.39|249.52|249.44|249.47|249.39|11
1764926100000|2025-12-05 09:15:00|249.57|249.44|249.57|249.49|249.57|249.49|249.57|249.39|33
1764926110000|2025-12-05 09:15:10|249.62||249.62||249.62||249.57||0
1764926120000|2025-12-05 09:15:20|249.57|249.54|249.57|249.44|249.62|249.54|249.57|249.44|25
1764926130000|2025-12-05 09:15:30|249.52|249.49|249.57|249.44|249.57|249.49|249.52|249.44|6
1764926140000|2025-12-05 09:15:40||249.49||249.49||249.49||249.49|0
1764926150000|2025-12-05 09:15:50|249.52|249.44|249.52|249.39|249.52|249.44|249.47|249.39|6
1764926160000|2025-12-05 09:16:00|249.47|249.44|249.47|249.39|249.47|249.44|249.47|249.34|8
1764926180000|2025-12-05 09:16:20||249.34||249.34||249.39||249.34|26
1764926190000|2025-12-05 09:16:30||249.39||249.39||249.39||249.34|1
1764926200000|2025-12-05 09:16:40|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|0
1764926210000|2025-12-05 09:16:50||249.34||249.34||249.34||249.34|6
1764926220000|2025-12-05 09:17:00|249.52|249.39|249.52|249.44|249.52|249.44|249.47|249.34|18
1764926230000|2025-12-05 09:17:10|249.57|249.39|249.57|249.44|249.57|249.44|249.57|249.39|8
1764926240000|2025-12-05 09:17:20|249.52|249.49|249.52|249.44|249.57|249.49|249.52|249.44|10
1764926250000|2025-12-05 09:17:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|5
1764926270000|2025-12-05 09:17:50||249.44||249.44||249.44||249.44|6
1764926280000|2025-12-05 09:18:00|249.52|249.39|249.42|249.34|249.52|249.39|249.42|249.34|7
1764926290000|2025-12-05 09:18:10|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.34|0
1764926300000|2025-12-05 09:18:20|249.42|249.34|249.42|249.34|249.47|249.39|249.42|249.34|10
1764926310000|2025-12-05 09:18:30|249.47|249.29|249.37|249.29|249.47|249.29|249.37|249.29|31
1764926320000|2025-12-05 09:18:40|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.29|20
1764926330000|2025-12-05 09:18:50|249.47|249.39|249.47|249.34|249.47|249.39|249.42|249.34|2
1764926340000|2025-12-05 09:19:00|249.42||249.42||249.47||249.42||0
1764926350000|2025-12-05 09:19:10|249.47||249.42||249.47||249.42||0
1764926360000|2025-12-05 09:19:20|249.47|249.39|249.52|249.39|249.52|249.39|249.47|249.39|0
1764926370000|2025-12-05 09:19:30|249.47|249.34|249.42|249.34|249.47|249.34|249.42|249.34|0
1764926390000|2025-12-05 09:19:50||249.29||249.34||249.34||249.29|3
1764926400000|2025-12-05 09:20:00|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|18
1764926410000|2025-12-05 09:20:10|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|10
1764926420000|2025-12-05 09:20:20|249.52|249.44|249.52|249.39|249.57|249.44|249.52|249.39|19
1764926430000|2025-12-05 09:20:30|249.47|249.44|249.52|249.39|249.52|249.44|249.47|249.39|14
1764926440000|2025-12-05 09:20:40|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|0
1764926460000|2025-12-05 09:21:00|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|1
1764926480000|2025-12-05 09:21:20|||||||||71
1764926490000|2025-12-05 09:21:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|15
1764926500000|2025-12-05 09:21:40|249.57|249.49|249.62|249.49|249.62|249.49|249.57|249.49|46
1764926510000|2025-12-05 09:21:50|249.57|249.54|249.67|249.59|249.67|249.59|249.57|249.54|16
1764926530000|2025-12-05 09:22:10|249.72|249.64|249.72|249.64|249.77|249.64|249.72|249.64|4
1764926540000|2025-12-05 09:22:20|249.77||249.72||249.77||249.72||0
1764926550000|2025-12-05 09:22:30|249.77||249.72||249.77||249.72||0
1764926560000|2025-12-05 09:22:40|249.77|249.69|249.77|249.69|249.77|249.69|249.72|249.64|8
1764926570000|2025-12-05 09:22:50|249.72|249.64|249.72|249.64|249.77|249.64|249.72|249.64|4
1764926580000|2025-12-05 09:23:00|249.67|249.54|249.67|249.54|249.67|249.54|249.67|249.54|45
1764926590000|2025-12-05 09:23:10|249.62|249.59|249.62|249.54|249.62|249.59|249.62|249.54|20
1764926600000|2025-12-05 09:23:20|249.72|249.59|249.67|249.59|249.72|249.64|249.67|249.59|0
1764926610000|2025-12-05 09:23:30|249.72||249.72||249.72||249.72||0
1764926620000|2025-12-05 09:23:40|249.67|249.54|249.67|249.59|249.72|249.59|249.67|249.54|9
1764926630000|2025-12-05 09:23:50||249.54||249.54||249.59||249.54|21
1764926640000|2025-12-05 09:24:00|249.62|249.59|249.72|249.64|249.72|249.64|249.62|249.59|44
1764926650000|2025-12-05 09:24:10||249.59||249.64||249.64||249.59|55
1764926660000|2025-12-05 09:24:20|249.67|249.59|249.72|249.64|249.77|249.64|249.67|249.59|29
1764926670000|2025-12-05 09:24:30|249.77|249.69|249.77|249.64|249.77|249.69|249.72|249.64|10
1764926680000|2025-12-05 09:24:40||249.69||249.69||249.69||249.69|0
1764926690000|2025-12-05 09:24:50|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.69|2
1764926700000|2025-12-05 09:25:00|249.77|249.69|249.82|249.69|249.82|249.74|249.77|249.69|2
1764926710000|2025-12-05 09:25:10|249.77|249.74|249.82|249.74|249.82|249.74|249.77|249.74|5
1764926720000|2025-12-05 09:25:20|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|44
1764926730000|2025-12-05 09:25:30|249.82|249.74|249.87|249.74|249.87|249.74|249.82|249.74|38
1764926740000|2025-12-05 09:25:40|249.82|249.79|249.87|249.79|249.87|249.79|249.82|249.74|10
1764926750000|2025-12-05 09:25:50|249.92||249.87||249.92||249.87||0
1764926760000|2025-12-05 09:26:00||249.74||249.79||249.79||249.74|5
1764926770000|2025-12-05 09:26:10|249.92||249.92||249.92||249.87||11
1764926780000|2025-12-05 09:26:20|249.87|249.84|249.92|249.79|249.92|249.84|249.87|249.79|0
1764926790000|2025-12-05 09:26:30|249.87||249.87||249.92||249.87||0
1764926810000|2025-12-05 09:26:50|249.92|249.84|249.92|249.84|249.97|249.84|249.92|249.84|8
1764926820000|2025-12-05 09:27:00|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|9
1764926840000|2025-12-05 09:27:20||249.74||249.79||249.79||249.74|17
1764926850000|2025-12-05 09:27:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|12
1764926860000|2025-12-05 09:27:40|249.97|249.89|249.97|249.84|249.97|249.89|249.92|249.84|6
1764926870000|2025-12-05 09:27:50||249.89||249.89||249.89||249.84|5
1764926880000|2025-12-05 09:28:00||249.84||249.89||249.89||249.84|4
1764926900000|2025-12-05 09:28:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|6
1764926910000|2025-12-05 09:28:30|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|23
1764926920000|2025-12-05 09:28:40|249.87|249.79|249.87|249.79|249.92|249.84|249.87|249.79|8
1764926930000|2025-12-05 09:28:50|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.84|0
1764926940000|2025-12-05 09:29:00||249.79||249.84||249.84||249.79|0
1764926950000|2025-12-05 09:29:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|3
1764926970000|2025-12-05 09:29:30|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|2
1764926980000|2025-12-05 09:29:40|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|0
1764926990000|2025-12-05 09:29:50|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|18
1764927000000|2025-12-05 09:30:00||249.79||249.84||249.84||249.79|4
1764927010000|2025-12-05 09:30:10|249.87|249.79|249.87|249.74|249.87|249.84|249.87|249.74|21
1764927020000|2025-12-05 09:30:20||249.79||249.79||249.79||249.74|0
1764927030000|2025-12-05 09:30:30||249.74||249.79||249.79||249.74|4
1764927050000|2025-12-05 09:30:50||249.74||249.79||249.79||249.74|0
1764927060000|2025-12-05 09:31:00|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|15
1764927070000|2025-12-05 09:31:10||249.74||249.74||249.74||249.74|0
1764927080000|2025-12-05 09:31:20|249.82|249.79|249.87|249.79|249.87|249.79|249.82|249.79|0
1764927090000|2025-12-05 09:31:30|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|1
1764927120000|2025-12-05 09:32:00||249.69||249.74||249.74||249.69|4
1764927130000|2025-12-05 09:32:10||249.69||249.69||249.74||249.69|2
1764927140000|2025-12-05 09:32:20|249.77|249.74|249.77|249.69|249.77|249.74|249.77|249.69|0
1764927160000|2025-12-05 09:32:40|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|65
1764927170000|2025-12-05 09:32:50|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|2
1764927180000|2025-12-05 09:33:00|249.62|249.54|249.67|249.59|249.67|249.59|249.62|249.54|7
1764927190000|2025-12-05 09:33:10|249.72|249.64|249.67|249.59|249.77|249.64|249.67|249.59|21
1764927200000|2025-12-05 09:33:20|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|13
1764927210000|2025-12-05 09:33:30|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|0
1764927230000|2025-12-05 09:33:50|249.62|249.54|249.62|249.54|249.62|249.59|249.62|249.54|2
1764927240000|2025-12-05 09:34:00||249.49||249.49||249.49||249.49|12
1764927250000|2025-12-05 09:34:10|249.57||249.57||249.57||249.57||0
1764927260000|2025-12-05 09:34:20|||||||||28
1764927280000|2025-12-05 09:34:40|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|12
1764927290000|2025-12-05 09:34:50|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|13
1764927300000|2025-12-05 09:35:00||249.39||249.44||249.44||249.39|0
1764927310000|2025-12-05 09:35:10|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|13
1764927320000|2025-12-05 09:35:20|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|18
1764927330000|2025-12-05 09:35:30|249.47|249.39|249.52|249.39|249.52|249.39|249.47|249.39|0
1764927340000|2025-12-05 09:35:40|249.47|249.44|249.47|249.39|249.47|249.44|249.47|249.39|0
1764927350000|2025-12-05 09:35:50|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|19
1764927370000|2025-12-05 09:36:10|249.47||249.42||249.47||249.42||1
1764927380000|2025-12-05 09:36:20|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|20
1764927390000|2025-12-05 09:36:30|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|6
1764927410000|2025-12-05 09:36:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|3
1764927420000|2025-12-05 09:37:00|249.37||249.32||249.37||249.32||0
1764927430000|2025-12-05 09:37:10|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.29|50
1764927440000|2025-12-05 09:37:20|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|18
1764927450000|2025-12-05 09:37:30|249.27|249.19|249.27|249.19|249.32|249.19|249.27|249.19|58
1764927460000|2025-12-05 09:37:40||249.14||249.19||249.19||249.14|6
1764927480000|2025-12-05 09:38:00|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|6
1764927500000|2025-12-05 09:38:20|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|3
1764927510000|2025-12-05 09:38:30||249.14||249.14||249.14||249.14|0
1764927520000|2025-12-05 09:38:40||249.19||249.14||249.19||249.14|0
1764927530000|2025-12-05 09:38:50|249.22||249.22||249.22||249.22||0
1764927540000|2025-12-05 09:39:00|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|13
1764927550000|2025-12-05 09:39:10|249.12|249.04|249.12|249.04|249.17|249.04|249.12|249.04|3
1764927560000|2025-12-05 09:39:20|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.04|16
1764927570000|2025-12-05 09:39:30||249.04||249.04||249.09||249.04|1
1764927580000|2025-12-05 09:39:40|249.12|249.09|249.12|249.04|249.12|249.09|249.12|248.99|7
1764927590000|2025-12-05 09:39:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|6
1764927600000|2025-12-05 09:40:00|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|4
1764927610000|2025-12-05 09:40:10|249.02||249.02||249.07||249.02||0
1764927620000|2025-12-05 09:40:20||248.89||248.89||248.89||248.89|8
1764927630000|2025-12-05 09:40:30|248.97|248.94|249.02|248.94|249.02|248.94|248.97|248.94|0
1764927640000|2025-12-05 09:40:40||248.89||248.94||248.94||248.89|1
1764927650000|2025-12-05 09:40:50|248.97|248.89|248.92|248.84|248.97|248.94|248.92|248.84|24
1764927660000|2025-12-05 09:41:00|248.97|248.79|248.92|248.84|248.97|248.84|248.92|248.79|24
1764927670000|2025-12-05 09:41:10|248.97|248.89|248.97|248.84|248.97|248.89|248.92|248.84|31
1764927680000|2025-12-05 09:41:20|248.92|248.89|248.92|248.84|248.92|248.89|248.92|248.84|0
1764927690000|2025-12-05 09:41:30|248.97|248.89|248.97|248.84|249.02|248.89|248.97|248.84|0
1764927700000|2025-12-05 09:41:40|248.92|248.89|248.97|248.89|248.97|248.89|248.92|248.89|1
1764927720000|2025-12-05 09:42:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|1
1764927730000|2025-12-05 09:42:10|||||||||1
1764927740000|2025-12-05 09:42:20|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|25
1764927750000|2025-12-05 09:42:30||248.99||249.04||249.04||248.99|0
1764927770000|2025-12-05 09:42:50|249.07|248.99|249.07|248.99|249.07|249.04|249.07|248.99|0
1764927780000|2025-12-05 09:43:00|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|16
1764927790000|2025-12-05 09:43:10|249.02||249.02||249.07||249.02||0
1764927820000|2025-12-05 09:43:40||248.89||248.94||248.94||248.89|5
1764927830000|2025-12-05 09:43:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|2
1764927840000|2025-12-05 09:44:00|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|24
1764927850000|2025-12-05 09:44:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|0
1764927860000|2025-12-05 09:44:20|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.74|18
1764927870000|2025-12-05 09:44:30||248.79||248.84||248.84||248.79|6
1764927880000|2025-12-05 09:44:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|23
1764927890000|2025-12-05 09:44:50|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|1
1764927900000|2025-12-05 09:45:00|249.07|248.99|249.12|248.99|249.12|248.99|249.07|248.99|8
1764927910000|2025-12-05 09:45:10||249.04||249.04||249.04||249.04|0
1764927920000|2025-12-05 09:45:20|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|6
1764927930000|2025-12-05 09:45:30||248.99||248.99||249.04||248.99|10
1764927940000|2025-12-05 09:45:40|249.07|249.04|249.12|249.04|249.12|249.04|249.07|249.04|16
1764927950000|2025-12-05 09:45:50|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|5
1764927960000|2025-12-05 09:46:00|||||||||1
1764927980000|2025-12-05 09:46:20|249.22||249.17||249.22||249.17||0
1764927990000|2025-12-05 09:46:30|249.22||249.17||249.22||249.17||0
1764928000000|2025-12-05 09:46:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|0
1764928010000|2025-12-05 09:46:50|249.17|249.09|249.22|249.09|249.22|249.14|249.17|249.09|6
1764928020000|2025-12-05 09:47:00|249.17|249.14|249.22|249.14|249.22|249.14|249.17|249.14|0
1764928040000|2025-12-05 09:47:20|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|2
1764928050000|2025-12-05 09:47:30|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|2
1764928060000|2025-12-05 09:47:40|249.32||249.27||249.32||249.27||15
1764928070000|2025-12-05 09:47:50|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|1
1764928080000|2025-12-05 09:48:00|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.24|0
1764928090000|2025-12-05 09:48:10|249.42|249.34|249.42|249.34|249.47|249.34|249.37|249.34|0
1764928100000|2025-12-05 09:48:20|249.47||249.42||249.47||249.42||0
1764928110000|2025-12-05 09:48:30|249.47||249.42||249.47||249.42||0
1764928120000|2025-12-05 09:48:40|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|1
1764928140000|2025-12-05 09:49:00|249.42|249.34|249.42|249.29|249.42|249.34|249.42|249.29|1
1764928150000|2025-12-05 09:49:10||249.34||249.34||249.34||249.34|0
1764928170000|2025-12-05 09:49:30|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|2
1764928190000|2025-12-05 09:49:50|249.42||249.42||249.42||249.42||11
1764928200000|2025-12-05 09:50:00||249.34||249.34||249.34||249.34|0
1764928230000|2025-12-05 09:50:30|249.47|249.39|249.52|249.39|249.52|249.39|249.47|249.39|69
1764928240000|2025-12-05 09:50:40||249.44||249.44||249.44||249.39|0
1764928260000|2025-12-05 09:51:00||249.39||249.39||249.44||249.39|39
1764928270000|2025-12-05 09:51:10||249.44||249.44||249.44||249.39|1
1764928290000|2025-12-05 09:51:30|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.29|64
1764928300000|2025-12-05 09:51:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.34|28
1764928320000|2025-12-05 09:52:00||249.34||249.39||249.39||249.34|0
1764928330000|2025-12-05 09:52:10|249.52|249.34|249.52|249.44|249.52|249.44|249.52|249.34|21
1764928340000|2025-12-05 09:52:20|249.57||249.57||249.57||249.52||1
1764928350000|2025-12-05 09:52:30|249.52||249.52||249.52||249.52||0
1764928360000|2025-12-05 09:52:40|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|30
1764928380000|2025-12-05 09:53:00|||||||||15
1764928390000|2025-12-05 09:53:10|249.57||249.57||249.57||249.52||1
1764928400000|2025-12-05 09:53:20||249.49||249.49||249.49||249.49|0
1764928410000|2025-12-05 09:53:30|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|2
1764928420000|2025-12-05 09:53:40|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|5
1764928430000|2025-12-05 09:53:50|249.62||249.57||249.62||249.57||0
1764928450000|2025-12-05 09:54:10|||||||||1
1764928460000|2025-12-05 09:54:20|249.62|249.54|249.62|249.49|249.62|249.54|249.57|249.49|58
1764928470000|2025-12-05 09:54:30|249.57|249.54|249.62|249.49|249.62|249.54|249.57|249.49|10
1764928480000|2025-12-05 09:54:40||249.54||249.49||249.54||249.49|2
1764928490000|2025-12-05 09:54:50|249.57|249.54|249.62|249.54|249.62|249.54|249.57|249.54|0
1764928500000|2025-12-05 09:55:00|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|2
1764928510000|2025-12-05 09:55:10|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|44
1764928530000|2025-12-05 09:55:30|249.52|249.44|249.57|249.44|249.57|249.49|249.52|249.44|0
1764928540000|2025-12-05 09:55:40|249.52|249.49|249.52|249.44|249.52|249.49|249.52|249.44|0
1764928550000|2025-12-05 09:55:50|249.57|249.49|249.57|249.49|249.57|249.49|249.52|249.44|0
1764928560000|2025-12-05 09:56:00|249.62||249.62||249.62||249.62||1
1764928570000|2025-12-05 09:56:10|249.57||249.57||249.62||249.57||0
1764928580000|2025-12-05 09:56:20||249.44||249.49||249.49||249.44|6
1764928590000|2025-12-05 09:56:30||249.44||249.44||249.44||249.44|0
1764928600000|2025-12-05 09:56:40||249.49||249.49||249.49||249.49|0
1764928620000|2025-12-05 09:57:00|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|26
1764928630000|2025-12-05 09:57:10|249.57|249.49|249.62|249.49|249.62|249.54|249.57|249.49|6
1764928640000|2025-12-05 09:57:20||249.54||249.54||249.54||249.54|0
1764928670000|2025-12-05 09:57:50|249.67||249.67||249.67||249.67||30
1764928680000|2025-12-05 09:58:00|249.62||249.67||249.67||249.62||0
1764928690000|2025-12-05 09:58:10|249.62|249.49|249.62|249.49|249.62|249.49|249.62|249.49|15
1764928700000|2025-12-05 09:58:20||249.54||249.49||249.54||249.49|0
1764928710000|2025-12-05 09:58:30||249.54||249.49||249.54||249.49|8
1764928720000|2025-12-05 09:58:40||249.54||249.49||249.54||249.49|0
1764928730000|2025-12-05 09:58:50|249.57||249.57||249.57||249.57||0
1764928740000|2025-12-05 09:59:00|249.62||249.62||249.62||249.62||0
1764928760000|2025-12-05 09:59:20|249.57|249.44|249.57|249.44|249.57|249.44|249.57|249.44|3
1764928770000|2025-12-05 09:59:30|249.52|249.39|249.52|249.39|249.52|249.39|249.47|249.39|32
1764928780000|2025-12-05 09:59:40|249.47||249.52||249.52||249.47||0
1764928790000|2025-12-05 09:59:50|249.47||249.47||249.47||249.47||0
1764928800000|2025-12-05 10:00:00|249.42|249.34|249.42|249.29|249.42|249.34|249.42|249.29|7
1764928810000|2025-12-05 10:00:10||249.34||249.29||249.34||249.29|1
1764928820000|2025-12-05 10:00:20||249.34||249.29||249.34||249.29|0
1764928830000|2025-12-05 10:00:30|249.37||249.42||249.42||249.37||3
1764928840000|2025-12-05 10:00:40|249.47|249.34|249.47|249.34|249.47|249.34|249.42|249.34|51
1764928850000|2025-12-05 10:00:50|249.42|249.29|249.42|249.29|249.42|249.29|249.42|249.29|1
1764928860000|2025-12-05 10:01:00||249.34||249.34||249.34||249.29|8
1764928870000|2025-12-05 10:01:10|249.47||249.42||249.47||249.42||0
1764928880000|2025-12-05 10:01:20|249.47|249.39|249.47|249.34|249.47|249.39|249.47|249.34|0
1764928890000|2025-12-05 10:01:30||249.39||249.34||249.39||249.34|0
1764928900000|2025-12-05 10:01:40||249.39||249.34||249.39||249.34|0
1764928920000|2025-12-05 10:02:00|249.52|249.39|249.47|249.39|249.52|249.44|249.47|249.39|15
1764928930000|2025-12-05 10:02:10|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.29|11
1764928940000|2025-12-05 10:02:20|249.42|249.34|249.42|249.29|249.42|249.34|249.42|249.29|6
1764928950000|2025-12-05 10:02:30||249.34||249.34||249.34||249.29|1
1764928960000|2025-12-05 10:02:40|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|1
1764928980000|2025-12-05 10:03:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|9
1764929000000|2025-12-05 10:03:20|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|33
1764929010000|2025-12-05 10:03:30|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|19
1764929020000|2025-12-05 10:03:40|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|5
1764929050000|2025-12-05 10:04:10|249.22|249.14|249.22|249.14|249.22|249.19|249.22|249.14|20
1764929060000|2025-12-05 10:04:20||249.09||249.09||249.09||249.09|6
1764929070000|2025-12-05 10:04:30|249.17|249.14|249.17|249.09|249.17|249.14|249.17|249.09|4
1764929080000|2025-12-05 10:04:40|249.22|249.14|249.22|249.09|249.27|249.14|249.22|249.09|91
1764929090000|2025-12-05 10:04:50|249.27|249.14|249.22|249.14|249.27|249.14|249.22|249.14|0
1764929100000|2025-12-05 10:05:00|||||||||1
1764929110000|2025-12-05 10:05:10||249.09||249.14||249.14||249.09|3
1764929120000|2025-12-05 10:05:20|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|0
1764929140000|2025-12-05 10:05:40|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|4
1764929150000|2025-12-05 10:05:50|249.32|249.24|249.32|249.24|249.37|249.29|249.32|249.24|0
1764929170000|2025-12-05 10:06:10||249.19||249.24||249.24||249.19|19
1764929180000|2025-12-05 10:06:20|249.27|249.19|249.32|249.19|249.32|249.19|249.27|249.19|0
1764929190000|2025-12-05 10:06:30||249.24||249.24||249.24||249.24|0
1764929200000|2025-12-05 10:06:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|22
1764929210000|2025-12-05 10:06:50||249.24||249.29||249.29||249.24|11
1764929220000|2025-12-05 10:07:00|249.32|249.24|249.32|249.24|249.32|249.29|249.32|249.24|6
1764929230000|2025-12-05 10:07:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|3
1764929240000|2025-12-05 10:07:20|249.22|249.14|249.27|249.19|249.27|249.19|249.22|249.14|21
1764929250000|2025-12-05 10:07:30||249.14||249.19||249.19||249.14|0
1764929270000|2025-12-05 10:07:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|28
1764929280000|2025-12-05 10:08:00|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|3
1764929290000|2025-12-05 10:08:10|249.27|249.19|249.27|249.19|249.32|249.19|249.27|249.19|0
1764929300000|2025-12-05 10:08:20|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.19|0
1764929310000|2025-12-05 10:08:30|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|7
1764929330000|2025-12-05 10:08:50||249.24||249.29||249.29||249.24|13
1764929340000|2025-12-05 10:09:00|249.42|249.34|249.42|249.29|249.42|249.34|249.42|249.29|2
1764929350000|2025-12-05 10:09:10|249.37||249.37||249.42||249.37||0
1764929360000|2025-12-05 10:09:20|249.42|249.34|249.37|249.24|249.42|249.34|249.37|249.24|2
1764929370000|2025-12-05 10:09:30||249.29||249.24||249.29||249.24|4
1764929380000|2025-12-05 10:09:40|249.32|249.29|249.37|249.29|249.37|249.29|249.32|249.24|0
1764929390000|2025-12-05 10:09:50||249.24||249.24||249.24||249.24|3
1764929400000|2025-12-05 10:10:00||249.29||249.29||249.29||249.29|0
1764929410000|2025-12-05 10:10:10|249.42||249.37||249.42||249.37||1
1764929440000|2025-12-05 10:10:40|249.42||249.42||249.42||249.37||20
1764929450000|2025-12-05 10:10:50|249.37|249.24|249.37|249.24|249.37|249.29|249.32|249.24|25
1764929460000|2025-12-05 10:11:00||249.29||249.24||249.29||249.24|6
1764929470000|2025-12-05 10:11:10|249.42|249.29|249.42|249.29|249.42|249.29|249.37|249.29|0
1764929480000|2025-12-05 10:11:20|249.37||249.42||249.42||249.37||0
1764929490000|2025-12-05 10:11:30|249.37||249.42||249.42||249.37||0
1764929500000|2025-12-05 10:11:40|249.37|249.24|249.37|249.24|249.42|249.29|249.37|249.24|0
1764929510000|2025-12-05 10:11:50|249.32||249.32||249.32||249.32||0
1764929530000|2025-12-05 10:12:10|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.24|2
1764929540000|2025-12-05 10:12:20|249.42||249.42||249.42||249.42||1
1764929550000|2025-12-05 10:12:30||249.34||249.29||249.34||249.29|7
1764929560000|2025-12-05 10:12:40||249.34||249.34||249.34||249.34|7
1764929570000|2025-12-05 10:12:50|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|17
1764929580000|2025-12-05 10:13:00|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|12
1764929590000|2025-12-05 10:13:10|249.37||249.37||249.37||249.37||11
1764929600000|2025-12-05 10:13:20|249.32|249.29|249.32|249.24|249.32|249.29|249.32|249.24|1
1764929620000|2025-12-05 10:13:40|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|18
1764929640000|2025-12-05 10:14:00|||||||||15
1764929680000|2025-12-05 10:14:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|28
1764929700000|2025-12-05 10:15:00||249.09||249.14||249.14||249.09|8
1764929720000|2025-12-05 10:15:20|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|40
1764929730000|2025-12-05 10:15:30|249.22|249.14|249.22|249.14|249.27|249.14|249.22|249.14|11
1764929740000|2025-12-05 10:15:40|249.27||249.27||249.27||249.27||1
1764929750000|2025-12-05 10:15:50|249.22|249.19|249.22|249.14|249.22|249.19|249.22|249.14|0
1764929760000|2025-12-05 10:16:00|||||||||1
1764929770000|2025-12-05 10:16:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|8
1764929780000|2025-12-05 10:16:20|249.32|249.24|249.27|249.19|249.32|249.24|249.27|249.19|26
1764929790000|2025-12-05 10:16:30|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|2
1764929810000|2025-12-05 10:16:50|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.14|1
1764929820000|2025-12-05 10:17:00|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|6
1764929830000|2025-12-05 10:17:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|1
1764929840000|2025-12-05 10:17:20||249.14||249.14||249.14||249.14|1
1764929850000|2025-12-05 10:17:30|249.22||249.22||249.22||249.22||1
1764929860000|2025-12-05 10:17:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|5
1764929870000|2025-12-05 10:17:50|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|12
1764929880000|2025-12-05 10:18:00|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.04|1
1764929890000|2025-12-05 10:18:10||249.04||249.04||249.04||249.04|1
1764929900000|2025-12-05 10:18:20|249.12||249.12||249.12||249.12||0
1764929910000|2025-12-05 10:18:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|1
1764929930000|2025-12-05 10:18:50||249.04||249.09||249.09||249.04|2
1764929940000|2025-12-05 10:19:00|249.12|249.04|249.17|249.04|249.17|249.09|249.12|249.04|33
1764929950000|2025-12-05 10:19:10|249.12|249.09|249.12|249.04|249.12|249.09|249.12|249.04|1
1764929960000|2025-12-05 10:19:20|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|3
1764929970000|2025-12-05 10:19:30||249.04||249.09||249.09||249.04|0
1764929980000|2025-12-05 10:19:40|249.22|249.14|249.12|249.04|249.22|249.14|249.12|249.04|12
1764929990000|2025-12-05 10:19:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|2
1764930000000|2025-12-05 10:20:00|249.12||249.12||249.12||249.12||44
1764930010000|2025-12-05 10:20:10|249.07|249.04|249.07|248.99|249.07|249.04|249.02|248.94|8
1764930020000|2025-12-05 10:20:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.89|11
1764930030000|2025-12-05 10:20:30|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|9
1764930040000|2025-12-05 10:20:40|249.12||249.12||249.12||249.12||54
1764930050000|2025-12-05 10:20:50||249.04||249.04||249.04||248.99|3
1764930060000|2025-12-05 10:21:00|||||||||14
1764930070000|2025-12-05 10:21:10|249.17|249.09|249.12|249.04|249.17|249.09|249.07|248.99|20
1764930080000|2025-12-05 10:21:20||248.99||249.04||249.04||248.99|0
1764930090000|2025-12-05 10:21:30|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|4
1764930100000|2025-12-05 10:21:40|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|63
1764930110000|2025-12-05 10:21:50|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|12
1764930130000|2025-12-05 10:22:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.94|9
1764930160000|2025-12-05 10:22:40|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|4
1764930180000|2025-12-05 10:23:00|249.07|248.99|249.07|248.99|249.12|249.04|249.07|248.99|52
1764930200000|2025-12-05 10:23:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|12
1764930210000|2025-12-05 10:23:30|249.07|248.99|249.02|248.94|249.07|248.99|249.02|248.94|6
1764930250000|2025-12-05 10:24:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|11
1764930260000|2025-12-05 10:24:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|8
1764930270000|2025-12-05 10:24:30||248.89||248.94||248.94||248.89|4
1764930290000|2025-12-05 10:24:50|||||||||20
1764930310000|2025-12-05 10:25:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|29
1764930320000|2025-12-05 10:25:20|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|0
1764930350000|2025-12-05 10:25:50|249.07|248.99|249.02|248.94|249.07|248.99|249.02|248.94|4
1764930360000|2025-12-05 10:26:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|12
1764930370000|2025-12-05 10:26:10|249.02||249.02||249.02||249.02||1
1764930380000|2025-12-05 10:26:20||248.94||248.94||248.94||248.94|0
1764930390000|2025-12-05 10:26:30||248.89||248.89||248.89||248.89|3
1764930400000|2025-12-05 10:26:40|248.97||248.97||248.97||248.97||0
1764930420000|2025-12-05 10:27:00|249.02||248.97||249.02||248.97||12
1764930430000|2025-12-05 10:27:10|249.02|248.94|249.02|248.89|249.02|248.94|249.02|248.89|21
1764930440000|2025-12-05 10:27:20|248.97|248.94|248.97|248.89|248.97|248.94|248.97|248.84|19
1764930450000|2025-12-05 10:27:30|248.92|248.84|248.92|248.84|248.92|248.89|248.92|248.84|2
1764930460000|2025-12-05 10:27:40||248.79||248.84||248.84||248.79|5
1764930470000|2025-12-05 10:27:50|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|8
1764930480000|2025-12-05 10:28:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|13
1764930490000|2025-12-05 10:28:10|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|12
1764930500000|2025-12-05 10:28:20|248.82|248.74|248.72|248.64|248.82|248.74|248.67|248.59|82
1764930510000|2025-12-05 10:28:30|||||||||10
1764930520000|2025-12-05 10:28:40|248.77|248.69|248.77|248.64|248.77|248.69|248.72|248.64|39
1764930530000|2025-12-05 10:28:50|248.72|248.69|248.72|248.64|248.72|248.69|248.72|248.64|4
1764930540000|2025-12-05 10:29:00|248.77|248.69|248.77|248.64|248.77|248.69|248.77|248.64|8
1764930550000|2025-12-05 10:29:10|248.72|248.69|248.77|248.69|248.77|248.69|248.72|248.64|12
1764930560000|2025-12-05 10:29:20||248.64||248.69||248.69||248.64|2
1764930570000|2025-12-05 10:29:30||248.64||248.69||248.69||248.64|23
1764930580000|2025-12-05 10:29:40|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|18
1764930590000|2025-12-05 10:29:50|248.82||248.82||248.82||248.82||6
1764930600000|2025-12-05 10:30:00|248.77||248.77||248.77||248.77||0
1764930610000|2025-12-05 10:30:10||248.64||248.69||248.69||248.64|6
1764930620000|2025-12-05 10:30:20|||||||||2
1764930630000|2025-12-05 10:30:30|||||||||30
1764930660000|2025-12-05 10:31:00|||||||||21
1764930670000|2025-12-05 10:31:10|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|19
1764930690000|2025-12-05 10:31:30|||||||||14
1764930700000|2025-12-05 10:31:40|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|12
1764930730000|2025-12-05 10:32:10|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|16
1764930750000|2025-12-05 10:32:30|||||||||22
1764930770000|2025-12-05 10:32:50|248.87|248.79|248.87|248.74|248.87|248.79|248.87|248.74|15
1764930780000|2025-12-05 10:33:00||248.79||248.79||248.79||248.79|0
1764930790000|2025-12-05 10:33:10|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|2
1764930810000|2025-12-05 10:33:30|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|60
1764930820000|2025-12-05 10:33:40||248.69||248.69||248.69||248.69|33
1764930830000|2025-12-05 10:33:50|248.77|248.74|248.72|248.64|248.82|248.74|248.72|248.64|31
1764930840000|2025-12-05 10:34:00|||||||||37
1764930860000|2025-12-05 10:34:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|19
1764930870000|2025-12-05 10:34:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|9
1764930880000|2025-12-05 10:34:40|||||||||1
1764930890000|2025-12-05 10:34:50|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|43
1764930900000|2025-12-05 10:35:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|13
1764930910000|2025-12-05 10:35:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|26
1764930920000|2025-12-05 10:35:20|248.97|248.89|248.97|248.84|248.97|248.89|248.97|248.84|8
1764930930000|2025-12-05 10:35:30||248.89||248.89||248.89||248.89|0
1764930950000|2025-12-05 10:35:50|||||||||17
1764930960000|2025-12-05 10:36:00|249.02||248.97||249.02||248.97||14
1764930970000|2025-12-05 10:36:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|50
1764930980000|2025-12-05 10:36:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|9
1764931000000|2025-12-05 10:36:40|||||||||1
1764931010000|2025-12-05 10:36:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.79|13
1764931020000|2025-12-05 10:37:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|26
1764931030000|2025-12-05 10:37:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|14
1764931040000|2025-12-05 10:37:20||248.79||248.84||248.84||248.79|4
1764931060000|2025-12-05 10:37:40|||||||||1
1764931070000|2025-12-05 10:37:50|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|28
1764931090000|2025-12-05 10:38:10|||||||||5
1764931100000|2025-12-05 10:38:20|||||||||1
1764931110000|2025-12-05 10:38:30|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|21
1764931130000|2025-12-05 10:38:50|248.97|248.89|248.97|248.89|248.97|248.89|248.92|248.84|6
1764931140000|2025-12-05 10:39:00|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|11
1764931170000|2025-12-05 10:39:30|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|9
1764931200000|2025-12-05 10:40:00|249.07|248.99|249.02|248.94|249.12|249.04|249.02|248.94|54
1764931210000|2025-12-05 10:40:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.94|3
1764931220000|2025-12-05 10:40:20||248.94||248.99||248.99||248.94|0
1764931240000|2025-12-05 10:40:40|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|5
1764931250000|2025-12-05 10:40:50|249.02||248.97||249.02||248.97||1
1764931260000|2025-12-05 10:41:00|249.02|248.94|249.02|248.89|249.02|248.94|249.02|248.89|1
1764931270000|2025-12-05 10:41:10|248.97||248.97||248.97||248.97||0
1764931280000|2025-12-05 10:41:20|249.02||249.02||249.02||249.02||10
1764931290000|2025-12-05 10:41:30||248.94||248.89||248.94||248.89|0
1764931300000|2025-12-05 10:41:40||248.94||248.94||248.94||248.94|0
1764931320000|2025-12-05 10:42:00|249.07|248.99|249.07|248.94|249.07|248.99|249.07|248.94|6
1764931330000|2025-12-05 10:42:10||248.99||248.99||248.99||248.94|12
1764931350000|2025-12-05 10:42:30|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|11
1764931380000|2025-12-05 10:43:00|249.17||249.12||249.17||249.12||74
1764931390000|2025-12-05 10:43:10|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|32
1764931400000|2025-12-05 10:43:20|||||||||5
1764931420000|2025-12-05 10:43:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.09|10
1764931440000|2025-12-05 10:44:00||249.09||249.14||249.14||249.09|15
1764931450000|2025-12-05 10:44:10||249.09||249.14||249.14||249.09|29
1764931470000|2025-12-05 10:44:30|||||||||2
1764931480000|2025-12-05 10:44:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|27
1764931520000|2025-12-05 10:45:20||249.04||249.09||249.09||249.04|6
1764931530000|2025-12-05 10:45:30|||||||||112
1764931560000|2025-12-05 10:46:00|249.12|249.04|249.12|249.04|249.12|249.09|249.12|249.04|26
1764931570000|2025-12-05 10:46:10|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.04|4
1764931600000|2025-12-05 10:46:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|72
1764931610000|2025-12-05 10:46:50|||||||||81
1764931620000|2025-12-05 10:47:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|39
1764931630000|2025-12-05 10:47:10|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|7
1764931640000|2025-12-05 10:47:20|||||||||56
1764931650000|2025-12-05 10:47:30|||||||||29
1764931670000|2025-12-05 10:47:50|||||||||21
1764931680000|2025-12-05 10:48:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|31
1764931690000|2025-12-05 10:48:10|||||||||1
1764931700000|2025-12-05 10:48:20|249.22|249.14|249.27|249.19|249.27|249.19|249.22|249.14|4
1764931710000|2025-12-05 10:48:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|67
1764931720000|2025-12-05 10:48:40|||||||||6
1764931730000|2025-12-05 10:48:50|249.22||249.22||249.22||249.22||33
1764931740000|2025-12-05 10:49:00|249.17|249.14|249.22|249.09|249.22|249.14|249.17|249.09|13
1764931750000|2025-12-05 10:49:10|249.17|249.14|249.17|249.09|249.17|249.14|249.17|249.09|0
1764931770000|2025-12-05 10:49:30|249.22||249.17||249.22||249.17||3
1764931800000|2025-12-05 10:50:00|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|32
1764931810000|2025-12-05 10:50:10|249.27|249.09|249.22|249.14|249.27|249.14|249.22|249.09|32
1764931820000|2025-12-05 10:50:20|249.17|249.09|249.17|249.04|249.17|249.09|249.12|249.04|28
1764931830000|2025-12-05 10:50:30|249.12|249.09|249.12|249.04|249.12|249.09|249.12|249.04|6
1764931840000|2025-12-05 10:50:40|249.02|248.94|249.02|248.94|249.07|248.99|249.02|248.94|13
1764931850000|2025-12-05 10:50:50|249.07|248.99|249.07|248.99|249.07|248.99|249.02|248.99|17
1764931860000|2025-12-05 10:51:00|||||||||3
1764931870000|2025-12-05 10:51:10|249.02|248.94|249.02|248.94|249.07|248.94|249.02|248.94|31
1764931880000|2025-12-05 10:51:20|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|6
1764931890000|2025-12-05 10:51:30|249.12|249.04|249.12|249.04|249.17|249.04|249.12|249.04|16
1764931900000|2025-12-05 10:51:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.04|4
1764931910000|2025-12-05 10:51:50|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|18
1764931920000|2025-12-05 10:52:00|||||||||44
1764931930000|2025-12-05 10:52:10|249.12|249.04|249.12|249.04|249.17|249.09|249.12|249.04|5
1764931940000|2025-12-05 10:52:20|||||||||8
1764931950000|2025-12-05 10:52:30|||||||||7
1764931970000|2025-12-05 10:52:50|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|62
1764931980000|2025-12-05 10:53:00|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.04|28
1764931990000|2025-12-05 10:53:10||249.04||249.09||249.09||249.04|1
1764932000000|2025-12-05 10:53:20|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.09|28
1764932020000|2025-12-05 10:53:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|0
1764932030000|2025-12-05 10:53:50|249.22|249.14|249.22|249.09|249.22|249.14|249.22|249.09|8
1764932040000|2025-12-05 10:54:00|249.17|249.14|249.17|249.09|249.17|249.14|249.17|249.09|1
1764932050000|2025-12-05 10:54:10|249.22|249.14|249.22|249.09|249.22|249.14|249.22|249.09|7
1764932060000|2025-12-05 10:54:20|249.17||249.17||249.17||249.17||0
1764932070000|2025-12-05 10:54:30|||||||||10
1764932080000|2025-12-05 10:54:40|249.22||249.17||249.22||249.17||3
1764932090000|2025-12-05 10:54:50|||||||||2
1764932100000|2025-12-05 10:55:00|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|8
1764932140000|2025-12-05 10:55:40|249.27||249.22||249.27||249.22||13
1764932150000|2025-12-05 10:55:50||249.09||249.14||249.14||249.09|0
1764932170000|2025-12-05 10:56:10|||||||||13
1764932180000|2025-12-05 10:56:20||249.09||249.14||249.14||249.09|46
1764932190000|2025-12-05 10:56:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|20
1764932200000|2025-12-05 10:56:40|||||||||2
1764932250000|2025-12-05 10:57:30|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|24
1764932260000|2025-12-05 10:57:40|||||||||1
1764932280000|2025-12-05 10:58:00|||||||||5
1764932290000|2025-12-05 10:58:10||248.99||249.04||249.04||248.99|11
1764932300000|2025-12-05 10:58:20|249.07|248.99|249.07|248.99|249.07|249.04|249.07|248.99|2
1764932320000|2025-12-05 10:58:40|249.12||249.07||249.12||249.07||41
1764932340000|2025-12-05 10:59:00|249.12||249.07||249.12||249.07||27
1764932350000|2025-12-05 10:59:10|249.02|248.94|249.02|248.94|249.07|248.94|249.02|248.94|85
1764932370000|2025-12-05 10:59:30|||||||||14
1764932390000|2025-12-05 10:59:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|68
1764932400000|2025-12-05 11:00:00|||||||||4
1764932410000|2025-12-05 11:00:10|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|16
1764932420000|2025-12-05 11:00:20|249.02|248.99|249.07|248.99|249.07|248.99|249.02|248.99|15
1764932430000|2025-12-05 11:00:30|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|6
1764932440000|2025-12-05 11:00:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|42
1764932460000|2025-12-05 11:01:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|3
1764932470000|2025-12-05 11:01:10|||||||||21
1764932480000|2025-12-05 11:01:20|249.07|248.99|249.02|248.94|249.07|248.99|249.02|248.94|25
1764932510000|2025-12-05 11:01:50|249.07||249.02||249.07||249.02||25
1764932520000|2025-12-05 11:02:00|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|13
1764932530000|2025-12-05 11:02:10|249.02|248.94|249.07|248.99|249.07|248.99|249.02|248.94|6
1764932540000|2025-12-05 11:02:20|||||||||5
1764932550000|2025-12-05 11:02:30|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|4
1764932560000|2025-12-05 11:02:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|2
1764932590000|2025-12-05 11:03:10|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|1
1764932600000|2025-12-05 11:03:20|||||||||31
1764932620000|2025-12-05 11:03:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|23
1764932630000|2025-12-05 11:03:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|3
1764932640000|2025-12-05 11:04:00|||||||||129
1764932650000|2025-12-05 11:04:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|51
1764932660000|2025-12-05 11:04:20|||||||||18
1764932670000|2025-12-05 11:04:30|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|1
1764932680000|2025-12-05 11:04:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|10
1764932690000|2025-12-05 11:04:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|2
1764932700000|2025-12-05 11:05:00|249.17|249.09|249.17|249.09|249.17|249.14|249.17|249.09|1
1764932720000|2025-12-05 11:05:20|249.22||249.22||249.22||249.22||6
1764932730000|2025-12-05 11:05:30|249.17||249.17||249.17||249.17||0
1764932740000|2025-12-05 11:05:40|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.09|15
1764932750000|2025-12-05 11:05:50||249.09||249.14||249.14||249.09|9
1764932760000|2025-12-05 11:06:00|||||||||3
1764932770000|2025-12-05 11:06:10|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|3
1764932780000|2025-12-05 11:06:20|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.09|24
1764932790000|2025-12-05 11:06:30||249.09||249.09||249.09||249.09|0
1764932800000|2025-12-05 11:06:40|249.17||249.17||249.17||249.17||0
1764932810000|2025-12-05 11:06:50||249.04||249.09||249.09||249.04|5
1764932820000|2025-12-05 11:07:00||249.04||249.04||249.09||249.04|26
1764932830000|2025-12-05 11:07:10||249.09||249.09||249.09||249.09|0
1764932840000|2025-12-05 11:07:20|249.12|249.04|249.12|249.04|249.12|249.09|249.12|249.04|4
1764932850000|2025-12-05 11:07:30|||||||||10
1764932860000|2025-12-05 11:07:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|3
1764932880000|2025-12-05 11:08:00|249.22||249.17||249.22||249.17||20
1764932910000|2025-12-05 11:08:30|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|68
1764932920000|2025-12-05 11:08:40|||||||||1
1764932930000|2025-12-05 11:08:50|249.02|248.94|249.07|248.94|249.07|248.94|249.02|248.94|15
1764932940000|2025-12-05 11:09:00|249.02|248.89|249.02|248.94|249.02|248.94|249.02|248.89|7
1764932960000|2025-12-05 11:09:20|||||||||1
1764932970000|2025-12-05 11:09:30|249.07||249.07||249.07||249.07||2
1764932980000|2025-12-05 11:09:40||248.99||248.94||248.99||248.94|0
1764932990000|2025-12-05 11:09:50||248.99||248.99||248.99||248.99|0
1764933000000|2025-12-05 11:10:00||248.94||248.94||248.94||248.94|16
1764933010000|2025-12-05 11:10:10||248.99||248.99||248.99||248.94|2
1764933020000|2025-12-05 11:10:20|||||||||1
1764933060000|2025-12-05 11:11:00|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|10
1764933090000|2025-12-05 11:11:30|||||||||9
1764933100000|2025-12-05 11:11:40|||||||||4
1764933130000|2025-12-05 11:12:10|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|6
1764933140000|2025-12-05 11:12:20||248.99||249.04||249.04||248.99|1
1764933150000|2025-12-05 11:12:30||248.99||249.04||249.04||248.99|1
1764933160000|2025-12-05 11:12:40||248.99||249.04||249.04||248.99|8
1764933170000|2025-12-05 11:12:50|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|0
1764933180000|2025-12-05 11:13:00|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|12
1764933190000|2025-12-05 11:13:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|0
1764933200000|2025-12-05 11:13:20|249.12||249.12||249.12||249.12||3
1764933210000|2025-12-05 11:13:30||249.04||249.04||249.04||248.99|0
1764933220000|2025-12-05 11:13:40||248.99||249.04||249.04||248.99|5
1764933230000|2025-12-05 11:13:50||248.99||249.04||249.04||248.99|1
1764933240000|2025-12-05 11:14:00||248.99||248.99||249.04||248.99|11
1764933250000|2025-12-05 11:14:10|249.07||249.07||249.07||249.07||0
1764933270000|2025-12-05 11:14:30|||||||||1
1764933280000|2025-12-05 11:14:40|249.12||249.12||249.12||249.12||7
1764933290000|2025-12-05 11:14:50||249.04||248.99||249.04||248.99|6
1764933300000|2025-12-05 11:15:00|249.07||249.07||249.12||249.07||0
1764933320000|2025-12-05 11:15:20|249.02|248.94|249.12|248.99|249.12|248.99|249.02|248.94|42
1764933330000|2025-12-05 11:15:30|249.07|249.04|249.07|248.99|249.12|249.04|249.07|248.99|24
1764933340000|2025-12-05 11:15:40|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|33
1764933370000|2025-12-05 11:16:10|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|55
1764933390000|2025-12-05 11:16:30||248.79||248.79||248.84||248.79|24
1764933400000|2025-12-05 11:16:40||248.84||248.84||248.84||248.79|0
1764933410000|2025-12-05 11:16:50|248.97|248.89|248.92|248.84|248.97|248.89|248.92|248.84|28
1764933420000|2025-12-05 11:17:00|||||||||5
1764933440000|2025-12-05 11:17:20|||||||||1
1764933460000|2025-12-05 11:17:40|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|108
1764933470000|2025-12-05 11:17:50|248.87|248.79|248.87|248.74|248.87|248.79|248.87|248.74|11
1764933480000|2025-12-05 11:18:00|248.82|248.79|248.87|248.79|248.87|248.79|248.82|248.74|17
1764933490000|2025-12-05 11:18:10|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|25
1764933500000|2025-12-05 11:18:20|248.87|248.79|248.87|248.79|248.87|248.79|248.82|248.74|30
1764933510000|2025-12-05 11:18:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|15
1764933520000|2025-12-05 11:18:40|248.77|248.69|248.77|248.64|248.77|248.69|248.77|248.64|18
1764933530000|2025-12-05 11:18:50|248.72|248.69|248.72|248.64|248.72|248.69|248.72|248.64|19
1764933540000|2025-12-05 11:19:00||248.59||248.64||248.64||248.59|120
1764933550000|2025-12-05 11:19:10|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|6
1764933570000|2025-12-05 11:19:30|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|7
1764933590000|2025-12-05 11:19:50|248.82|248.74|248.82|248.69|248.82|248.74|248.82|248.69|9
1764933600000|2025-12-05 11:20:00||248.74||248.69||248.74||248.69|2
1764933610000|2025-12-05 11:20:10|248.87|248.74|248.87|248.74|248.87|248.74|248.87|248.74|10
1764933620000|2025-12-05 11:20:20|248.82|248.79|248.82|248.74|248.82|248.79|248.82|248.74|1
1764933630000|2025-12-05 11:20:30|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|30
1764933640000|2025-12-05 11:20:40|||||||||15
1764933660000|2025-12-05 11:21:00|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|8
1764933670000|2025-12-05 11:21:10|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|12
1764933690000|2025-12-05 11:21:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.69|12
1764933700000|2025-12-05 11:21:40|||||||||1
1764933710000|2025-12-05 11:21:50|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|8
1764933720000|2025-12-05 11:22:00|248.82||248.77||248.82||248.77||7
1764933730000|2025-12-05 11:22:10|248.82|248.74|248.82|248.69|248.82|248.74|248.77|248.69|7
1764933740000|2025-12-05 11:22:20|248.77|248.74|248.82|248.69|248.82|248.74|248.77|248.69|1
1764933750000|2025-12-05 11:22:30||248.74||248.74||248.74||248.69|420
1764933760000|2025-12-05 11:22:40||248.69||248.74||248.74||248.69|120
1764933780000|2025-12-05 11:23:00|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|74
1764933790000|2025-12-05 11:23:10|248.87||248.87||248.87||248.87||1680
1764933810000|2025-12-05 11:23:30|||||||||2
1764933820000|2025-12-05 11:23:40|248.92||248.92||248.92||248.87||1
1764933830000|2025-12-05 11:23:50|248.87|248.84|248.87|248.79|248.87|248.84|248.87|248.79|23
1764933840000|2025-12-05 11:24:00|248.92||248.87||248.92||248.87||23
1764933850000|2025-12-05 11:24:10||248.74||248.74||248.74||248.74|22
1764933860000|2025-12-05 11:24:20||248.79||248.79||248.79||248.79|1
1764933870000|2025-12-05 11:24:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|46
1764933880000|2025-12-05 11:24:40||248.79||248.79||248.79||248.79|10
1764933890000|2025-12-05 11:24:50|248.87||248.87||248.87||248.87||1
1764933900000|2025-12-05 11:25:00|248.92|248.84|248.92|248.79|248.92|248.84|248.92|248.79|3
1764933910000|2025-12-05 11:25:10|248.97|248.84|248.97|248.84|248.97|248.84|248.97|248.79|2
1764933920000|2025-12-05 11:25:20|248.92|248.89|248.97|248.84|248.97|248.89|248.92|248.84|0
1764933930000|2025-12-05 11:25:30|248.92||248.92||248.92||248.92||0
1764933940000|2025-12-05 11:25:40||248.79||248.84||248.84||248.79|0
1764933950000|2025-12-05 11:25:50|||||||||1
1764933960000|2025-12-05 11:26:00|248.97||248.97||248.97||248.97||1
1764933970000|2025-12-05 11:26:10|248.92||248.92||248.92||248.92||6
1764933980000|2025-12-05 11:26:20||248.79||248.79||248.79||248.79|0
1764933990000|2025-12-05 11:26:30|248.97|248.84|248.97|248.89|248.97|248.89|248.97|248.79|22
1764934000000|2025-12-05 11:26:40|249.02|248.94|249.02|248.89|249.02|248.94|249.02|248.89|8
1764934010000|2025-12-05 11:26:50||248.94||248.94||248.94||248.94|0
1764934030000|2025-12-05 11:27:10|249.07||249.07||249.07||249.07||8
1764934040000|2025-12-05 11:27:20|249.02||249.02||249.02||249.02||0
1764934050000|2025-12-05 11:27:30|||||||||1
1764934070000|2025-12-05 11:27:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|10
1764934080000|2025-12-05 11:28:00|248.92|248.84|248.92|248.84|248.97|248.84|248.92|248.84|16
1764934090000|2025-12-05 11:28:10||248.79||248.79||248.79||248.79|5
1764934100000|2025-12-05 11:28:20|248.87|248.84|248.87|248.79|248.87|248.84|248.87|248.79|1
1764934130000|2025-12-05 11:28:50|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|2
1764934150000|2025-12-05 11:29:10||248.69||248.74||248.74||248.69|87
1764934160000|2025-12-05 11:29:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.74|7
1764934170000|2025-12-05 11:29:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|1
1764934180000|2025-12-05 11:29:40|||||||||108
1764934200000|2025-12-05 11:30:00|248.87|248.79|248.87|248.74|248.87|248.79|248.87|248.74|7
1764934210000|2025-12-05 11:30:10|248.82|248.79|248.82|248.74|248.82|248.79|248.82|248.74|1
1764934240000|2025-12-05 11:30:40|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|3
1764934250000|2025-12-05 11:30:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|22
1764934260000|2025-12-05 11:31:00|248.87|248.79|248.92|248.79|248.92|248.79|248.87|248.79|18
1764934270000|2025-12-05 11:31:10|248.87||248.87||248.87||248.87||0
1764934290000|2025-12-05 11:31:30||248.74||248.79||248.79||248.74|0
1764934300000|2025-12-05 11:31:40|||||||||2
1764934310000|2025-12-05 11:31:50|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|0
1764934320000|2025-12-05 11:32:00|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|1038
1764934330000|2025-12-05 11:32:10|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.54|61
1764934340000|2025-12-05 11:32:20|248.67|248.59|248.67|248.54|248.67|248.64|248.67|248.54|72
1764934350000|2025-12-05 11:32:30|248.62|248.59|248.62|248.54|248.67|248.59|248.62|248.54|8
1764934360000|2025-12-05 11:32:40|248.67|248.49|248.57|248.49|248.67|248.49|248.57|248.49|8
1764934370000|2025-12-05 11:32:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|13
1764934380000|2025-12-05 11:33:00|248.57|248.49|248.62|248.49|248.62|248.49|248.57|248.49|10
1764934390000|2025-12-05 11:33:10|248.57|248.54|248.57|248.49|248.62|248.54|248.57|248.49|8
1764934400000|2025-12-05 11:33:20|248.62|248.54|248.62|248.49|248.62|248.54|248.62|248.49|28
1764934410000|2025-12-05 11:33:30||248.54||248.54||248.54||248.54|1
1764934420000|2025-12-05 11:33:40||248.49||248.49||248.49||248.49|1
1764934430000|2025-12-05 11:33:50|248.57|248.44|248.47|248.39|248.57|248.44|248.47|248.39|20
1764934440000|2025-12-05 11:34:00|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|3
1764934450000|2025-12-05 11:34:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|4
1764934480000|2025-12-05 11:34:40|248.47|248.39|248.47|248.34|248.47|248.39|248.47|248.34|9
1764934490000|2025-12-05 11:34:50||248.39||248.34||248.39||248.34|0
1764934500000|2025-12-05 11:35:00|248.52|248.39|248.52|248.39|248.52|248.39|248.52|248.39|19
1764934510000|2025-12-05 11:35:10||248.44||248.44||248.44||248.44|37
1764934520000|2025-12-05 11:35:20|||||||||2
1764934530000|2025-12-05 11:35:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|14
1764934540000|2025-12-05 11:35:40|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.39|17
1764934550000|2025-12-05 11:35:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|2
1764934560000|2025-12-05 11:36:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|2
1764934570000|2025-12-05 11:36:10|248.57|248.49|248.57|248.49|248.57|248.49|248.52|248.44|2
1764934580000|2025-12-05 11:36:20||248.44||248.49||248.49||248.44|6
1764934610000|2025-12-05 11:36:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|24
1764934620000|2025-12-05 11:37:00||248.49||248.54||248.54||248.49|3
1764934630000|2025-12-05 11:37:10|248.57|248.49|248.57|248.49|248.62|248.49|248.57|248.49|0
1764934640000|2025-12-05 11:37:20|248.62|248.39|248.52|248.39|248.62|248.39|248.47|248.39|30
1764934650000|2025-12-05 11:37:30|248.47||248.47||248.47||248.47||0
1764934660000|2025-12-05 11:37:40||248.34||248.39||248.39||248.34|1
1764934670000|2025-12-05 11:37:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|21
1764934680000|2025-12-05 11:38:00|248.57||248.57||248.57||248.57||0
1764934690000|2025-12-05 11:38:10|248.52|248.49|248.57|248.49|248.57|248.49|248.52|248.44|1
1764934700000|2025-12-05 11:38:20|248.62||248.57||248.62||248.57||5
1764934710000|2025-12-05 11:38:30|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|55
1764934720000|2025-12-05 11:38:40||248.34||248.39||248.39||248.34|32
1764934730000|2025-12-05 11:38:50|248.52|248.44|248.52|248.39|248.52|248.44|248.47|248.39|65
1764934740000|2025-12-05 11:39:00||248.44||248.44||248.44||248.39|66
1764934760000|2025-12-05 11:39:20|248.57|248.49|248.62|248.54|248.67|248.54|248.57|248.49|52
1764934770000|2025-12-05 11:39:30|248.67||248.67||248.67||248.67||8
1764934780000|2025-12-05 11:39:40||248.59||248.59||248.59||248.59|18
1764934790000|2025-12-05 11:39:50||248.54||248.59||248.59||248.54|16
1764934800000|2025-12-05 11:40:00|||||||||1
1764934820000|2025-12-05 11:40:20|||||||||6
1764934830000|2025-12-05 11:40:30|||||||||27
1764934840000|2025-12-05 11:40:40|||||||||1
1764934850000|2025-12-05 11:40:50|248.72||248.72||248.72||248.72||7
1764934860000|2025-12-05 11:41:00|248.67||248.67||248.67||248.67||1
1764934870000|2025-12-05 11:41:10|248.62|248.54|248.67|248.59|248.67|248.59|248.62|248.54|7
1764934890000|2025-12-05 11:41:30||248.54||248.54||248.54||248.54|2
1764934910000|2025-12-05 11:41:50|248.62||248.62||248.62||248.62||0
1764934920000|2025-12-05 11:42:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1764934950000|2025-12-05 11:42:30|248.62|248.54|248.67|248.54|248.67|248.54|248.62|248.54|25
1764934960000|2025-12-05 11:42:40||248.59||248.54||248.59||248.54|5
1764934970000|2025-12-05 11:42:50|248.62|248.59|248.62|248.54|248.62|248.59|248.62|248.54|0
1764934980000|2025-12-05 11:43:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|2
1764934990000|2025-12-05 11:43:10|||||||||2
1764935000000|2025-12-05 11:43:20|||||||||1
1764935040000|2025-12-05 11:44:00||248.54||248.59||248.59||248.54|39
1764935050000|2025-12-05 11:44:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|6
1764935080000|2025-12-05 11:44:40|||||||||1
1764935100000|2025-12-05 11:45:00|248.77|248.69|248.82|248.69|248.82|248.69|248.77|248.69|46
1764935110000|2025-12-05 11:45:10||248.74||248.69||248.74||248.69|1
1764935120000|2025-12-05 11:45:20|248.77||248.77||248.77||248.77||1
1764935140000|2025-12-05 11:45:40|||||||||1
1764935150000|2025-12-05 11:45:50|248.72|248.64|248.77|248.64|248.77|248.69|248.72|248.64|3
1764935160000|2025-12-05 11:46:00||248.69||248.69||248.69||248.69|0
1764935180000|2025-12-05 11:46:20|248.72|248.59|248.72|248.64|248.72|248.64|248.72|248.59|70
1764935190000|2025-12-05 11:46:30|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|0
1764935200000|2025-12-05 11:46:40|248.72|248.64|248.67|248.59|248.72|248.64|248.67|248.59|15
1764935220000|2025-12-05 11:47:00|248.72||248.72||248.72||248.67||3
1764935240000|2025-12-05 11:47:20|248.67||248.67||248.67||248.67||0
1764935250000|2025-12-05 11:47:30|248.72||248.67||248.72||248.67||0
1764935260000|2025-12-05 11:47:40|248.72|248.64|248.72|248.59|248.72|248.64|248.72|248.59|0
1764935270000|2025-12-05 11:47:50||248.64||248.59||248.64||248.59|1
1764935290000|2025-12-05 11:48:10|248.67|248.64|248.67|248.59|248.67|248.64|248.67|248.59|18
1764935310000|2025-12-05 11:48:30|||||||||1
1764935320000|2025-12-05 11:48:40|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|31
1764935340000|2025-12-05 11:49:00|248.67|248.59|248.67|248.59|248.72|248.64|248.67|248.59|75
1764935370000|2025-12-05 11:49:30|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.59|2
1764935380000|2025-12-05 11:49:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|15
1764935400000|2025-12-05 11:50:00|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|41
1764935420000|2025-12-05 11:50:20|248.57|248.49|248.62|248.49|248.62|248.49|248.57|248.49|3
1764935430000|2025-12-05 11:50:30||248.54||248.49||248.54||248.49|1
1764935440000|2025-12-05 11:50:40|248.57|248.54|248.57|248.49|248.57|248.54|248.57|248.49|1
1764935480000|2025-12-05 11:51:20|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|1
1764935490000|2025-12-05 11:51:30||248.44||248.44||248.49||248.44|27
1764935500000|2025-12-05 11:51:40||248.49||248.49||248.49||248.49|1
1764935530000|2025-12-05 11:52:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|38
1764935540000|2025-12-05 11:52:20||248.49||248.54||248.54||248.49|4
1764935550000|2025-12-05 11:52:30|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|5
1764935580000|2025-12-05 11:53:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.54|17
1764935590000|2025-12-05 11:53:10|248.62|248.54|248.67|248.54|248.67|248.54|248.62|248.54|7
1764935600000|2025-12-05 11:53:20|248.62|248.59|248.67|248.54|248.67|248.59|248.62|248.54|1
1764935610000|2025-12-05 11:53:30|248.62||248.67||248.67||248.62||0
1764935620000|2025-12-05 11:53:40|248.72|248.59|248.72|248.59|248.72|248.59|248.72|248.59|56
1764935630000|2025-12-05 11:53:50|248.77|248.64|248.82|248.74|248.82|248.74|248.77|248.64|299
1764935640000|2025-12-05 11:54:00|248.87||248.87||248.87||248.87||2
1764935650000|2025-12-05 11:54:10||248.79||248.79||248.79||248.79|7
1764935660000|2025-12-05 11:54:20|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|12
1764935670000|2025-12-05 11:54:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|3
1764935700000|2025-12-05 11:55:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|2
1764935710000|2025-12-05 11:55:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|11
1764935720000|2025-12-05 11:55:20|||||||||1
1764935730000|2025-12-05 11:55:30||248.84||248.89||248.89||248.84|5
1764935740000|2025-12-05 11:55:40|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|0
1764935750000|2025-12-05 11:55:50|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|3
1764935760000|2025-12-05 11:56:00|||||||||4
1764935770000|2025-12-05 11:56:10|||||||||2
1764935790000|2025-12-05 11:56:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|636
1764935800000|2025-12-05 11:56:40|248.87|248.79|248.87|248.79|248.87|248.84|248.87|248.79|31
1764935840000|2025-12-05 11:57:20|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|32
1764935850000|2025-12-05 11:57:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.74|3
1764935860000|2025-12-05 11:57:40|248.82|248.74|248.82|248.74|248.82|248.79|248.82|248.74|3
1764935880000|2025-12-05 11:58:00|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|13
1764935890000|2025-12-05 11:58:10|||||||||1
1764935900000|2025-12-05 11:58:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|1
1764935920000|2025-12-05 11:58:40|248.92||248.92||248.92||248.92||5
1764935930000|2025-12-05 11:58:50|248.87|248.84|248.92|248.84|248.92|248.84|248.87|248.84|1
1764935940000|2025-12-05 11:59:00|||||||||1
1764935960000|2025-12-05 11:59:20|||||||||1
1764935970000|2025-12-05 11:59:30|||||||||1
1764935980000|2025-12-05 11:59:40|||||||||1
1764935990000|2025-12-05 11:59:50|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|5
1764936000000|2025-12-05 12:00:00||248.74||248.79||248.79||248.74|11
1764936010000|2025-12-05 12:00:10|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|0
1764936020000|2025-12-05 12:00:20|248.87|248.79|248.87|248.74|248.87|248.79|248.87|248.74|51
1764936030000|2025-12-05 12:00:30|248.82|248.79|248.87|248.74|248.87|248.79|248.82|248.74|0
1764936040000|2025-12-05 12:00:40||248.79||248.74||248.79||248.74|1
1764936050000|2025-12-05 12:00:50||248.79||248.79||248.79||248.79|0
1764936060000|2025-12-05 12:01:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|22
1764936080000|2025-12-05 12:01:20|248.97|248.89|249.02|248.89|249.02|248.89|248.97|248.89|36
1764936090000|2025-12-05 12:01:30|248.97|248.84|248.97|248.84|248.97|248.84|248.97|248.84|1
1764936100000|2025-12-05 12:01:40||248.89||248.84||248.89||248.84|0
1764936110000|2025-12-05 12:01:50|248.92|248.79|248.92|248.79|248.92|248.84|248.87|248.79|11
1764936120000|2025-12-05 12:02:00||248.84||248.84||248.84||248.79|0
1764936130000|2025-12-05 12:02:10|248.97|248.89|248.97|248.84|248.97|248.89|248.92|248.84|30
1764936140000|2025-12-05 12:02:20|248.92|248.89|248.97|248.89|248.97|248.89|248.92|248.89|2
1764936150000|2025-12-05 12:02:30|248.92|248.84|248.92|248.84|248.97|248.84|248.92|248.84|0
1764936160000|2025-12-05 12:02:40||248.79||248.84||248.84||248.79|4
1764936180000|2025-12-05 12:03:00|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.84|8
1764936200000|2025-12-05 12:03:20|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|2
1764936220000|2025-12-05 12:03:40|248.92|248.84|248.97|248.84|248.97|248.84|248.92|248.84|1
1764936230000|2025-12-05 12:03:50|248.92|248.89|248.97|248.89|248.97|248.89|248.92|248.89|0
1764936240000|2025-12-05 12:04:00|249.02||248.97||249.02||248.97||12
1764936250000|2025-12-05 12:04:10|||||||||2
1764936260000|2025-12-05 12:04:20|249.02||249.02||249.02||249.02||0
1764936270000|2025-12-05 12:04:30|248.97|248.94|248.97|248.89|248.97|248.94|248.97|248.89|5
1764936280000|2025-12-05 12:04:40|249.02|248.94|249.02|248.89|249.02|248.94|249.02|248.89|2
1764936290000|2025-12-05 12:04:50|248.97|248.94|249.02|248.89|249.02|248.94|248.97|248.89|3
1764936300000|2025-12-05 12:05:00||248.94||248.94||248.94||248.94|0
1764936310000|2025-12-05 12:05:10||248.89||248.89||248.94||248.89|3
1764936320000|2025-12-05 12:05:20|248.97||248.97||249.02||248.97||0
1764936330000|2025-12-05 12:05:30|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|7
1764936340000|2025-12-05 12:05:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|4
1764936350000|2025-12-05 12:05:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|1
1764936410000|2025-12-05 12:06:50|248.97|248.89|248.97|248.84|248.97|248.89|248.97|248.84|3
1764936420000|2025-12-05 12:07:00||248.89||248.84||248.89||248.84|2
1764936430000|2025-12-05 12:07:10||248.89||248.84||248.89||248.84|1
1764936440000|2025-12-05 12:07:20||248.89||248.89||248.89||248.89|0
1764936450000|2025-12-05 12:07:30|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|7
1764936480000|2025-12-05 12:08:00||248.74||248.79||248.79||248.74|0
1764936490000|2025-12-05 12:08:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|4
1764936500000|2025-12-05 12:08:20|248.87|248.79|248.92|248.84|248.92|248.84|248.87|248.79|1
1764936510000|2025-12-05 12:08:30||248.79||248.84||248.84||248.79|0
1764936520000|2025-12-05 12:08:40||248.79||248.84||248.84||248.79|0
1764936530000|2025-12-05 12:08:50||248.79||248.79||248.79||248.79|0
1764936540000|2025-12-05 12:09:00|248.87|248.74|248.82|248.74|248.92|248.74|248.82|248.74|1
1764936550000|2025-12-05 12:09:10|248.87|248.69|248.77|248.69|248.87|248.69|248.77|248.69|2
1764936570000|2025-12-05 12:09:30||248.64||248.64||248.64||248.64|0
1764936580000|2025-12-05 12:09:40||248.69||248.69||248.69||248.64|0
1764936590000|2025-12-05 12:09:50|248.72|248.64|248.72|248.64|248.72|248.69|248.72|248.64|23
1764936600000|2025-12-05 12:10:00||248.59||248.59||248.59||248.59|1
1764936610000|2025-12-05 12:10:10||248.64||248.64||248.64||248.64|1
1764936620000|2025-12-05 12:10:20||248.59||248.59||248.59||248.59|50
1764936630000|2025-12-05 12:10:30|248.67||248.67||248.67||248.67||0
1764936640000|2025-12-05 12:10:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|50
1764936650000|2025-12-05 12:10:50||248.49||248.49||248.49||248.49|54
1764936660000|2025-12-05 12:11:00|248.57|248.54|248.57|248.44|248.62|248.54|248.57|248.44|20
1764936670000|2025-12-05 12:11:10|248.52||248.52||248.52||248.52||0
1764936730000|2025-12-05 12:12:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|31
1764936740000|2025-12-05 12:12:20|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|10
1764936750000|2025-12-05 12:12:30|248.52|248.44|248.42|248.34|248.52|248.44|248.42|248.34|872
1764936760000|2025-12-05 12:12:40|248.37|248.29|248.47|248.39|248.47|248.39|248.37|248.29|78
1764936790000|2025-12-05 12:13:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|15
1764936820000|2025-12-05 12:13:40|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.29|40
1764936840000|2025-12-05 12:14:00||248.24||248.29||248.29||248.24|17
1764936850000|2025-12-05 12:14:10||248.24||248.29||248.29||248.24|23
1764936880000|2025-12-05 12:14:40|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.29|49
1764936890000|2025-12-05 12:14:50|||||||||1701
1764936900000|2025-12-05 12:15:00|248.52|248.39|248.52|248.44|248.52|248.44|248.47|248.39|112
1764936910000|2025-12-05 12:15:10|||||||||1
1764936920000|2025-12-05 12:15:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|12
1764936940000|2025-12-05 12:15:40|||||||||28
1764936960000|2025-12-05 12:16:00|||||||||5
1764936970000|2025-12-05 12:16:10|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|64
1764936980000|2025-12-05 12:16:20|248.42||248.42||248.42||248.42||2
1764936990000|2025-12-05 12:16:30|248.37||248.42||248.42||248.37||7
1764937000000|2025-12-05 12:16:40|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|1
1764937010000|2025-12-05 12:16:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|195
1764937020000|2025-12-05 12:17:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|7
1764937030000|2025-12-05 12:17:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|9
1764937040000|2025-12-05 12:17:20|248.52|248.44|248.52|248.39|248.52|248.44|248.52|248.39|17
1764937050000|2025-12-05 12:17:30|248.47||248.47||248.47||248.47||0
1764937060000|2025-12-05 12:17:40|248.52|248.44|248.52|248.39|248.52|248.44|248.52|248.39|5
1764937070000|2025-12-05 12:17:50||248.44||248.44||248.44||248.44|2
1764937080000|2025-12-05 12:18:00||248.39||248.44||248.44||248.39|2
1764937090000|2025-12-05 12:18:10|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.39|34
1764937100000|2025-12-05 12:18:20|||||||||1
1764937110000|2025-12-05 12:18:30||248.39||248.44||248.44||248.39|1
1764937120000|2025-12-05 12:18:40|||||||||1
1764937130000|2025-12-05 12:18:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|2
1764937140000|2025-12-05 12:19:00|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|7
1764937170000|2025-12-05 12:19:30|||||||||22
1764937190000|2025-12-05 12:19:50|248.57||248.52||248.57||248.52||13
1764937200000|2025-12-05 12:20:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|1
1764937210000|2025-12-05 12:20:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|12
1764937230000|2025-12-05 12:20:30|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|0
1764937240000|2025-12-05 12:20:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|13
1764937250000|2025-12-05 12:20:50|248.57|248.49|248.57|248.49|248.57|248.54|248.57|248.49|23
1764937260000|2025-12-05 12:21:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|13
1764937270000|2025-12-05 12:21:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|10
1764937280000|2025-12-05 12:21:20|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|14
1764937320000|2025-12-05 12:22:00|||||||||2
1764937330000|2025-12-05 12:22:10|||||||||1
1764937340000|2025-12-05 12:22:20|||||||||14
1764937360000|2025-12-05 12:22:40|248.72|248.59|248.67|248.59|248.72|248.59|248.67|248.59|43
1764937370000|2025-12-05 12:22:50||248.54||248.59||248.59||248.54|179
1764937410000|2025-12-05 12:23:30||248.54||248.54||248.54||248.54|1
1764937420000|2025-12-05 12:23:40|248.62|248.59|248.62|248.54|248.67|248.59|248.62|248.54|15
1764937440000|2025-12-05 12:24:00|248.67||248.67||248.67||248.67||7
1764937450000|2025-12-05 12:24:10|248.62||248.62||248.62||248.62||0
1764937470000|2025-12-05 12:24:30|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.54|2
1764937480000|2025-12-05 12:24:40|248.62|248.54|248.62|248.54|248.62|248.59|248.62|248.54|2
1764937490000|2025-12-05 12:24:50|248.37|248.49|248.32|248.24|248.37|248.54|248.32|248.24|1007
1764937500000|2025-12-05 12:25:00|248.37|248.19|248.37|248.29|248.42|248.29|248.37|248.19|65
1764937510000|2025-12-05 12:25:10|248.42|248.34|248.42|248.34|248.42|248.34|248.37|248.29|72
1764937520000|2025-12-05 12:25:20|248.47|248.39|248.72|248.64|248.77|248.69|248.47|248.39|1876
1764937530000|2025-12-05 12:25:30|248.77|248.69|248.67|248.59|248.77|248.69|248.67|248.59|135
1764937540000|2025-12-05 12:25:40|248.72|248.54|248.72|248.64|248.72|248.64|248.67|248.54|103
1764937550000|2025-12-05 12:25:50|248.82|248.69|248.77|248.69|248.82|248.69|248.77|248.69|21
1764937560000|2025-12-05 12:26:00|248.82|248.64|248.77|248.64|248.82|248.64|248.77|248.64|33
1764937570000|2025-12-05 12:26:10|248.82|248.69|248.82|248.69|248.82|248.69|248.82|248.69|3
1764937580000|2025-12-05 12:26:20|248.77|248.74|248.77|248.69|248.82|248.74|248.77|248.69|233
1764937590000|2025-12-05 12:26:30||248.64||248.69||248.69||248.64|2
1764937610000|2025-12-05 12:26:50|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|91
1764937620000|2025-12-05 12:27:00|||||||||5003
1764937630000|2025-12-05 12:27:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|22
1764937640000|2025-12-05 12:27:20|||||||||7002
1764937660000|2025-12-05 12:27:40|248.77|248.69|248.77|248.64|248.77|248.69|248.72|248.64|18
1764937670000|2025-12-05 12:27:50|248.72||248.72||248.72||248.72||0
1764937680000|2025-12-05 12:28:00|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|12
1764937690000|2025-12-05 12:28:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|4
1764937700000|2025-12-05 12:28:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|11
1764937710000|2025-12-05 12:28:30|248.72|248.64|248.67|248.59|248.72|248.64|248.67|248.59|12
1764937730000|2025-12-05 12:28:50|||||||||16
1764937740000|2025-12-05 12:29:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|5
1764937750000|2025-12-05 12:29:10||248.49||248.54||248.54||248.49|0
1764937760000|2025-12-05 12:29:20||248.49||248.54||248.54||248.49|0
1764937770000|2025-12-05 12:29:30|248.67|248.59|248.62|248.54|248.67|248.59|248.62|248.54|26
1764937780000|2025-12-05 12:29:40|248.67|248.59|248.67|248.59|248.67|248.59|248.62|248.59|3
1764937790000|2025-12-05 12:29:50|||||||||1
1764937800000|2025-12-05 12:30:00||248.54||248.54||248.59||248.54|19
1764937810000|2025-12-05 12:30:10||248.59||248.59||248.59||248.59|0
1764937820000|2025-12-05 12:30:20||248.54||248.54||248.54||248.54|2
1764937830000|2025-12-05 12:30:30||248.59||248.59||248.59||248.59|0
1764937840000|2025-12-05 12:30:40|248.72|248.64|248.72|248.64|248.77|248.64|248.72|248.64|12
1764937850000|2025-12-05 12:30:50|||||||||2
1764937860000|2025-12-05 12:31:00|||||||||1
1764937890000|2025-12-05 12:31:30||248.59||248.64||248.64||248.59|1
1764937930000|2025-12-05 12:32:10|248.77|248.69|248.77|248.64|248.77|248.69|248.77|248.64|54
1764937940000|2025-12-05 12:32:20|248.72|248.69|248.72|248.64|248.72|248.69|248.72|248.64|6
1764937950000|2025-12-05 12:32:30|248.77|248.69|248.77|248.64|248.77|248.69|248.77|248.64|11
1764937970000|2025-12-05 12:32:50||248.69||248.69||248.69||248.69|0
1764937980000|2025-12-05 12:33:00|||||||||18
1764937990000|2025-12-05 12:33:10|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|70
1764938000000|2025-12-05 12:33:20|248.77|248.69|248.82|248.69|248.82|248.69|248.77|248.69|20
1764938010000|2025-12-05 12:33:30||248.74||248.74||248.74||248.69|0
1764938020000|2025-12-05 12:33:40||248.69||248.74||248.74||248.69|17
1764938030000|2025-12-05 12:33:50|||||||||2
1764938040000|2025-12-05 12:34:00|248.87||248.87||248.87||248.87||9
1764938050000|2025-12-05 12:34:10|248.82|248.69|248.77|248.69|248.82|248.69|248.77|248.69|0
1764938060000|2025-12-05 12:34:20|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|75
1764938100000|2025-12-05 12:35:00|248.82|248.74|248.82|248.69|248.82|248.74|248.82|248.69|5015
1764938110000|2025-12-05 12:35:10|248.77||248.77||248.77||248.77||0
1764938130000|2025-12-05 12:35:30||248.64||248.64||248.64||248.64|21
1764938140000|2025-12-05 12:35:40||248.69||248.64||248.69||248.64|0
1764938150000|2025-12-05 12:35:50||248.69||248.69||248.69||248.64|0
1764938160000|2025-12-05 12:36:00|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|8
1764938190000|2025-12-05 12:36:30|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|1
1764938200000|2025-12-05 12:36:40|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|7
1764938210000|2025-12-05 12:36:50|248.82||248.77||248.82||248.77||2
1764938220000|2025-12-05 12:37:00|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.59|2
1764938230000|2025-12-05 12:37:10|||||||||1
1764938240000|2025-12-05 12:37:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|5
1764938270000|2025-12-05 12:37:50|248.72|248.64|248.72|248.59|248.72|248.64|248.72|248.59|52
1764938280000|2025-12-05 12:38:00||248.64||248.64||248.64||248.64|1
1764938320000|2025-12-05 12:38:40||248.59||248.59||248.59||248.59|0
1764938330000|2025-12-05 12:38:50|248.67|248.64|248.67|248.59|248.67|248.64|248.67|248.59|1
1764938340000|2025-12-05 12:39:00|248.72|248.64|248.72|248.59|248.72|248.64|248.72|248.59|0
1764938350000|2025-12-05 12:39:10||248.64||248.64||248.64||248.64|6
1764938370000|2025-12-05 12:39:30|248.67|248.59|248.72|248.59|248.72|248.59|248.67|248.59|25
1764938380000|2025-12-05 12:39:40|248.67||248.72||248.72||248.67||0
1764938390000|2025-12-05 12:39:50||248.64||248.64||248.64||248.64|2
1764938400000|2025-12-05 12:40:00|||||||||1
1764938420000|2025-12-05 12:40:20||248.59||248.59||248.59||248.59|7
1764938430000|2025-12-05 12:40:30|248.67|248.64|248.67|248.54|248.67|248.64|248.67|248.54|0
1764938440000|2025-12-05 12:40:40|248.62||248.62||248.67||248.62||0
1764938470000|2025-12-05 12:41:10|||||||||1
1764938480000|2025-12-05 12:41:20|248.57|248.49|248.57|248.49|248.57|248.49|248.52|248.44|14
1764938490000|2025-12-05 12:41:30||248.44||248.49||248.49||248.44|7000
1764938500000|2025-12-05 12:41:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|6
1764938520000|2025-12-05 12:42:00|248.57||248.52||248.57||248.52||81
1764938540000|2025-12-05 12:42:20||248.39||248.44||248.44||248.39|32
1764938550000|2025-12-05 12:42:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|30
1764938570000|2025-12-05 12:42:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|85
1764938580000|2025-12-05 12:43:00|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|1
1764938590000|2025-12-05 12:43:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|14
1764938610000|2025-12-05 12:43:30|||||||||1
1764938620000|2025-12-05 12:43:40|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.39|28
1764938630000|2025-12-05 12:43:50|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|0
1764938640000|2025-12-05 12:44:00||248.39||248.44||248.44||248.39|0
1764938660000|2025-12-05 12:44:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|82
1764938670000|2025-12-05 12:44:30|||||||||1
1764938680000|2025-12-05 12:44:40|248.52||248.47||248.52||248.47||24
1764938690000|2025-12-05 12:44:50|||||||||2
1764938700000|2025-12-05 12:45:00|248.42|248.34|248.42|248.34|248.47|248.34|248.42|248.34|63
1764938710000|2025-12-05 12:45:10|248.47|248.39|248.47|248.34|248.47|248.39|248.47|248.34|0
1764938720000|2025-12-05 12:45:20|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.34|22
1764938730000|2025-12-05 12:45:30|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|8
1764938750000|2025-12-05 12:45:50|||||||||3
1764938760000|2025-12-05 12:46:00|||||||||20
1764938770000|2025-12-05 12:46:10|||||||||2
1764938780000|2025-12-05 12:46:20||248.24||248.24||248.29||248.24|11
1764938790000|2025-12-05 12:46:30||248.29||248.29||248.29||248.29|1
1764938800000|2025-12-05 12:46:40|248.42||248.42||248.42||248.42||2
1764938810000|2025-12-05 12:46:50||248.34||248.29||248.34||248.29|270
1764938820000|2025-12-05 12:47:00|248.37|248.34|248.42|248.29|248.42|248.34|248.37|248.29|16
1764938830000|2025-12-05 12:47:10|248.37||248.37||248.42||248.37||12
1764938840000|2025-12-05 12:47:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.29|2
1764938850000|2025-12-05 12:47:30|||||||||1
1764938860000|2025-12-05 12:47:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|15
1764938870000|2025-12-05 12:47:50|||||||||1
1764938880000|2025-12-05 12:48:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|0
1764938900000|2025-12-05 12:48:20|248.47||248.42||248.47||248.42||30
1764938910000|2025-12-05 12:48:30|248.47||248.42||248.47||248.42||0
1764938930000|2025-12-05 12:48:50|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|31
1764938940000|2025-12-05 12:49:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|7
1764938960000|2025-12-05 12:49:20||248.24||248.29||248.29||248.24|1
1764938970000|2025-12-05 12:49:30|||||||||2
1764938980000|2025-12-05 12:49:40||248.24||248.29||248.29||248.24|1
1764939000000|2025-12-05 12:50:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.29|13
1764939020000|2025-12-05 12:50:20|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|24
1764939040000|2025-12-05 12:50:40|248.47||248.47||248.47||248.47||14
1764939060000|2025-12-05 12:51:00||248.39||248.39||248.39||248.39|1
1764939070000|2025-12-05 12:51:10||248.34||248.34||248.34||248.34|1
1764939080000|2025-12-05 12:51:20||248.39||248.34||248.39||248.34|0
1764939090000|2025-12-05 12:51:30||248.39||248.39||248.39||248.39|0
1764939100000|2025-12-05 12:51:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|2
1764939110000|2025-12-05 12:51:50|||||||||3
1764939120000|2025-12-05 12:52:00|||||||||1
1764939150000|2025-12-05 12:52:30|||||||||1
1764939160000|2025-12-05 12:52:40|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|100
1764939180000|2025-12-05 12:53:00|248.52||248.47||248.52||248.47||2
1764939190000|2025-12-05 12:53:10|||||||||2
1764939210000|2025-12-05 12:53:30|||||||||54
1764939230000|2025-12-05 12:53:50|||||||||1
1764939240000|2025-12-05 12:54:00|||||||||1
1764939250000|2025-12-05 12:54:10|248.52||248.47||248.52||248.47||13
1764939270000|2025-12-05 12:54:30|||||||||4
1764939280000|2025-12-05 12:54:40|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|3
1764939300000|2025-12-05 12:55:00|||||||||1
1764939310000|2025-12-05 12:55:10|||||||||44
1764939320000|2025-12-05 12:55:20|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|2
1764939330000|2025-12-05 12:55:30|||||||||1
1764939340000|2025-12-05 12:55:40|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|1
1764939360000|2025-12-05 12:56:00|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|4
1764939410000|2025-12-05 12:56:50|||||||||1
1764939420000|2025-12-05 12:57:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|16
1764939450000|2025-12-05 12:57:30|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|227
1764939480000|2025-12-05 12:58:00||248.44||248.44||248.44||248.44|1
1764939490000|2025-12-05 12:58:10||248.49||248.49||248.49||248.49|0
1764939500000|2025-12-05 12:58:20|248.62|248.54|248.67|248.59|248.67|248.59|248.62|248.54|79
1764939510000|2025-12-05 12:58:30|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|32
1764939520000|2025-12-05 12:58:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|6
1764939550000|2025-12-05 12:59:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|158
1764939560000|2025-12-05 12:59:20|||||||||1
1764939590000|2025-12-05 12:59:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|23
1764939600000|2025-12-05 13:00:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|8
1764939620000|2025-12-05 13:00:20|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|6
1764939650000|2025-12-05 13:00:50|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|134
1764939660000|2025-12-05 13:01:00||248.54||248.54||248.59||248.54|0
1764939670000|2025-12-05 13:01:10||248.59||248.59||248.59||248.59|0
1764939680000|2025-12-05 13:01:20||248.54||248.59||248.59||248.54|0
1764939700000|2025-12-05 13:01:40||248.54||248.59||248.59||248.54|0
1764939750000|2025-12-05 13:02:30||248.54||248.59||248.59||248.54|3
1764939760000|2025-12-05 13:02:40|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|28
1764939770000|2025-12-05 13:02:50|||||||||1
1764939780000|2025-12-05 13:03:00|248.82|248.69|248.77|248.69|248.82|248.74|248.77|248.69|672
1764939790000|2025-12-05 13:03:10|248.72|248.64|248.77|248.64|248.77|248.64|248.72|248.64|10
1764939800000|2025-12-05 13:03:20|248.72|248.69|248.77|248.69|248.77|248.69|248.72|248.64|6
1764939810000|2025-12-05 13:03:30|||||||||1
1764939850000|2025-12-05 13:04:10|248.82||248.82||248.82||248.82||11
1764939860000|2025-12-05 13:04:20|248.77|248.74|248.87|248.79|248.87|248.79|248.77|248.74|26
1764939870000|2025-12-05 13:04:30|||||||||1
1764939920000|2025-12-05 13:05:20|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|22
1764939930000|2025-12-05 13:05:30|||||||||2
1764939940000|2025-12-05 13:05:40|248.82|248.74|248.87|248.74|248.87|248.74|248.82|248.74|0
1764939950000|2025-12-05 13:05:50|248.82||248.82||248.82||248.82||0
1764939960000|2025-12-05 13:06:00|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|23
1764939970000|2025-12-05 13:06:10|||||||||2
1764939980000|2025-12-05 13:06:20|||||||||1
1764940000000|2025-12-05 13:06:40|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|32
1764940020000|2025-12-05 13:07:00|||||||||2
1764940030000|2025-12-05 13:07:10|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|2
1764940040000|2025-12-05 13:07:20|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|32
1764940050000|2025-12-05 13:07:30||248.69||248.69||248.74||248.69|1
1764940060000|2025-12-05 13:07:40||248.74||248.69||248.74||248.69|0
1764940070000|2025-12-05 13:07:50|248.77||248.77||248.77||248.77||0
1764940080000|2025-12-05 13:08:00||248.64||248.69||248.69||248.64|5
1764940100000|2025-12-05 13:08:20|||||||||1
1764940110000|2025-12-05 13:08:30|||||||||1
1764940120000|2025-12-05 13:08:40|||||||||3
1764940130000|2025-12-05 13:08:50|||||||||1
1764940140000|2025-12-05 13:09:00|||||||||8
1764940170000|2025-12-05 13:09:30|248.82||248.77||248.82||248.77||20
1764940180000|2025-12-05 13:09:40|||||||||1
1764940190000|2025-12-05 13:09:50|||||||||1
1764940200000|2025-12-05 13:10:00|248.72|248.64|248.72|248.64|248.72|248.69|248.72|248.64|0
1764940210000|2025-12-05 13:10:10|||||||||1
1764940230000|2025-12-05 13:10:30|||||||||1
1764940240000|2025-12-05 13:10:40|||||||||1
1764940250000|2025-12-05 13:10:50||248.59||248.64||248.64||248.59|2
1764940260000|2025-12-05 13:11:00||248.59||248.64||248.64||248.59|1
1764940270000|2025-12-05 13:11:10||248.59||248.64||248.64||248.59|3
1764940280000|2025-12-05 13:11:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|16
1764940290000|2025-12-05 13:11:30|248.72||248.67||248.72||248.67||13
1764940300000|2025-12-05 13:11:40|||||||||1
1764940310000|2025-12-05 13:11:50||248.54||248.59||248.59||248.54|2
1764940320000|2025-12-05 13:12:00|248.62|248.54|248.62|248.54|248.67|248.59|248.62|248.54|20
1764940330000|2025-12-05 13:12:10|||||||||1
1764940340000|2025-12-05 13:12:20|||||||||1
1764940350000|2025-12-05 13:12:30|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|103
1764940360000|2025-12-05 13:12:40||248.44||248.49||248.49||248.44|1
1764940370000|2025-12-05 13:12:50|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|13
1764940380000|2025-12-05 13:13:00|248.62||248.62||248.62||248.57||34
1764940390000|2025-12-05 13:13:10|248.57||248.57||248.57||248.57||0
1764940410000|2025-12-05 13:13:30|248.62||248.62||248.62||248.62||8
1764940420000|2025-12-05 13:13:40|248.57|248.54|248.62|248.54|248.62|248.54|248.57|248.54|0
1764940470000|2025-12-05 13:14:30||248.49||248.49||248.49||248.49|0
1764940480000|2025-12-05 13:14:40||248.54||248.54||248.54||248.54|52
1764940500000|2025-12-05 13:15:00||248.49||248.54||248.54||248.49|0
1764940510000|2025-12-05 13:15:10|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|469
1764940550000|2025-12-05 13:15:50|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|36
1764940560000|2025-12-05 13:16:00|248.77||248.77||248.77||248.72||22
1764940570000|2025-12-05 13:16:10|248.72||248.77||248.77||248.72||0
1764940580000|2025-12-05 13:16:20|248.72||248.77||248.77||248.72||0
1764940590000|2025-12-05 13:16:30||248.69||248.64||248.69||248.64|11
1764940600000|2025-12-05 13:16:40|248.72|248.59|248.72|248.59|248.72|248.64|248.67|248.59|31
1764940610000|2025-12-05 13:16:50|248.67||248.72||248.72||248.67||2
1764940620000|2025-12-05 13:17:00||248.64||248.64||248.64||248.64|1
1764940630000|2025-12-05 13:17:10|||||||||1
1764940640000|2025-12-05 13:17:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|5
1764940650000|2025-12-05 13:17:30|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|14
1764940660000|2025-12-05 13:17:40|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|14
1764940680000|2025-12-05 13:18:00||248.64||248.64||248.64||248.64|18
1764940690000|2025-12-05 13:18:10||248.69||248.64||248.69||248.64|20
1764940700000|2025-12-05 13:18:20|248.72||248.72||248.72||248.72||1
1764940710000|2025-12-05 13:18:30|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|0
1764940720000|2025-12-05 13:18:40|||||||||1
1764940730000|2025-12-05 13:18:50||248.64||248.64||248.64||248.64|8
1764940740000|2025-12-05 13:19:00||248.69||248.69||248.69||248.64|0
1764940750000|2025-12-05 13:19:10||248.64||248.69||248.69||248.64|2
1764940770000|2025-12-05 13:19:30|248.82|248.64|248.82|248.74|248.82|248.74|248.82|248.64|364
1764940780000|2025-12-05 13:19:40|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|12
1764940790000|2025-12-05 13:19:50||248.64||248.69||248.69||248.64|1
1764940800000|2025-12-05 13:20:00|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|2
1764940810000|2025-12-05 13:20:10||248.59||248.59||248.59||248.59|1
1764940820000|2025-12-05 13:20:20|248.67||248.67||248.67||248.67||1
1764940830000|2025-12-05 13:20:30|||||||||1
1764940840000|2025-12-05 13:20:40|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|4
1764940850000|2025-12-05 13:20:50|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|14
1764940860000|2025-12-05 13:21:00|248.82|248.64|248.82|248.74|248.82|248.74|248.82|248.64|6
1764940880000|2025-12-05 13:21:20||248.69||248.69||248.69||248.69|5
1764940890000|2025-12-05 13:21:30||248.74||248.74||248.74||248.69|7
1764940900000|2025-12-05 13:21:40||248.69||248.69||248.74||248.69|1
1764940910000|2025-12-05 13:21:50||248.74||248.74||248.74||248.74|0
1764940920000|2025-12-05 13:22:00|248.87||248.87||248.87||248.82||29
1764940930000|2025-12-05 13:22:10||248.79||248.79||248.79||248.79|1
1764940950000|2025-12-05 13:22:30|248.82|248.74|248.87|248.74|248.87|248.79|248.82|248.74|0
1764940960000|2025-12-05 13:22:40|248.82||248.82||248.82||248.82||0
1764941000000|2025-12-05 13:23:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.74|22
1764941010000|2025-12-05 13:23:30|||||||||3
1764941020000|2025-12-05 13:23:40|||||||||1
1764941040000|2025-12-05 13:24:00||248.74||248.74||248.74||248.74|6
1764941050000|2025-12-05 13:24:10||248.79||248.79||248.79||248.79|0
1764941090000|2025-12-05 13:24:50|248.92|248.84|248.92|248.79|248.92|248.84|248.92|248.79|28
1764941100000|2025-12-05 13:25:00|248.87|248.84|248.87|248.79|248.92|248.84|248.87|248.79|29
1764941110000|2025-12-05 13:25:10|248.92||248.87||248.92||248.87||0
1764941120000|2025-12-05 13:25:20|248.92||248.87||248.92||248.87||0
1764941150000|2025-12-05 13:25:50|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|1
1764941160000|2025-12-05 13:26:00||248.79||248.79||248.84||248.79|43
1764941170000|2025-12-05 13:26:10|248.87|248.84|248.87|248.74|248.87|248.84|248.87|248.74|7
1764941180000|2025-12-05 13:26:20|248.82||248.82||248.82||248.82||0
1764941200000|2025-12-05 13:26:40|||||||||1
1764941210000|2025-12-05 13:26:50|||||||||24
1764941220000|2025-12-05 13:27:00||248.69||248.69||248.69||248.69|33
1764941230000|2025-12-05 13:27:10|248.77||248.77||248.77||248.77||0
1764941260000|2025-12-05 13:27:40|248.82||248.77||248.82||248.77||26
1764941270000|2025-12-05 13:27:50|248.82||248.77||248.82||248.77||1
1764941280000|2025-12-05 13:28:00|248.82||248.77||248.82||248.77||2
1764941290000|2025-12-05 13:28:10|248.82|248.74|248.82|248.74|248.82|248.74|248.77|248.74|12
1764941320000|2025-12-05 13:28:40|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|6
1764941340000|2025-12-05 13:29:00|248.87||248.87||248.87||248.87||1351
1764941360000|2025-12-05 13:29:20|248.82|248.79|248.87|248.79|248.87|248.79|248.82|248.79|2
1764941390000|2025-12-05 13:29:50|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|1
1764941400000|2025-12-05 13:30:00|||||||||14
1764941420000|2025-12-05 13:30:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|15
1764941430000|2025-12-05 13:30:30|248.82|248.74|248.87|248.79|248.87|248.79|248.82|248.74|58
1764941500000|2025-12-05 13:31:40|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|31
1764941520000|2025-12-05 13:32:00|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|71
1764941530000|2025-12-05 13:32:10|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|32
1764941550000|2025-12-05 13:32:30|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|274
1764941580000|2025-12-05 13:33:00|||||||||1
1764941600000|2025-12-05 13:33:20|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|65
1764941610000|2025-12-05 13:33:30||248.49||248.54||248.54||248.49|28
1764941620000|2025-12-05 13:33:40|||||||||1
1764941630000|2025-12-05 13:33:50|||||||||172
1764941640000|2025-12-05 13:34:00|248.67|248.59|248.67|248.59|248.72|248.64|248.67|248.59|41
1764941650000|2025-12-05 13:34:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|3
1764941660000|2025-12-05 13:34:20|248.67|248.59|248.72|248.59|248.72|248.59|248.67|248.59|0
1764941670000|2025-12-05 13:34:30|248.67|248.64|248.67|248.59|248.72|248.64|248.67|248.59|0
1764941680000|2025-12-05 13:34:40|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|0
1764941700000|2025-12-05 13:35:00|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|9
1764941710000|2025-12-05 13:35:10|248.72|248.64|248.72|248.64|248.77|248.64|248.72|248.64|0
1764941720000|2025-12-05 13:35:20|248.77|248.69|248.82|248.69|248.82|248.74|248.77|248.69|6
1764941730000|2025-12-05 13:35:30|248.77|248.74|248.82|248.74|248.82|248.74|248.77|248.74|0
1764941750000|2025-12-05 13:35:50|248.77|248.69|248.82|248.74|248.82|248.74|248.77|248.69|0
1764941760000|2025-12-05 13:36:00||248.69||248.74||248.74||248.69|4
1764941770000|2025-12-05 13:36:10||248.69||248.74||248.74||248.69|6
1764941790000|2025-12-05 13:36:30|||||||||2
1764941800000|2025-12-05 13:36:40|248.87||248.87||248.87||248.87||13
1764941810000|2025-12-05 13:36:50|248.82||248.82||248.82||248.82||0
1764941820000|2025-12-05 13:37:00|||||||||7
1764941840000|2025-12-05 13:37:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|3
1764941850000|2025-12-05 13:37:30|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|5
1764941860000|2025-12-05 13:37:40|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.64|2
1764941870000|2025-12-05 13:37:50||248.64||248.64||248.69||248.64|2
1764941880000|2025-12-05 13:38:00|248.72|248.69|248.72|248.64|248.72|248.69|248.72|248.64|3
1764941890000|2025-12-05 13:38:10|248.67|248.59|248.67|248.59|248.67|248.64|248.67|248.59|1
1764941900000|2025-12-05 13:38:20|248.62|248.54|248.62|248.54|248.62|248.59|248.62|248.54|37
1764941910000|2025-12-05 13:38:30|||||||||1
1764941920000|2025-12-05 13:38:40|||||||||1
1764941930000|2025-12-05 13:38:50|||||||||2
1764941940000|2025-12-05 13:39:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|14
1764941950000|2025-12-05 13:39:10|||||||||4
1764941960000|2025-12-05 13:39:20|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|15
1764941970000|2025-12-05 13:39:30||248.49||248.54||248.54||248.49|0
1764941980000|2025-12-05 13:39:40|248.57|248.49|248.62|248.49|248.62|248.54|248.57|248.49|0
1764941990000|2025-12-05 13:39:50|248.57|248.54|248.57|248.49|248.62|248.54|248.57|248.49|19
1764942010000|2025-12-05 13:40:10|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.39|28
1764942030000|2025-12-05 13:40:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|4
1764942040000|2025-12-05 13:40:40|248.52|248.44|248.57|248.44|248.57|248.49|248.52|248.44|3
1764942050000|2025-12-05 13:40:50||248.49||248.49||248.49||248.49|0
1764942060000|2025-12-05 13:41:00|248.62||248.62||248.62||248.62||7
1764942070000|2025-12-05 13:41:10|248.57||248.57||248.62||248.57||0
1764942080000|2025-12-05 13:41:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|2
1764942100000|2025-12-05 13:41:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|0
1764942120000|2025-12-05 13:42:00|248.42|248.34|248.42|248.34|248.42|248.39|248.42|248.34|7
1764942130000|2025-12-05 13:42:10||248.29||248.34||248.34||248.29|0
1764942140000|2025-12-05 13:42:20|248.37|248.29|248.37|248.29|248.37|248.34|248.37|248.29|37
1764942160000|2025-12-05 13:42:40||248.24||248.29||248.29||248.24|20
1764942170000|2025-12-05 13:42:50|248.32|248.24|248.32|248.19|248.32|248.24|248.32|248.19|25
1764942180000|2025-12-05 13:43:00||248.24||248.24||248.24||248.24|0
1764942200000|2025-12-05 13:43:20||248.19||248.19||248.19||248.19|22
1764942210000|2025-12-05 13:43:30|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|107
1764942220000|2025-12-05 13:43:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|3
1764942230000|2025-12-05 13:43:50|||||||||33
1764942240000|2025-12-05 13:44:00||248.19||248.24||248.24||248.19|2
1764942260000|2025-12-05 13:44:20|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|4
1764942270000|2025-12-05 13:44:30|248.32||248.32||248.32||248.32||0
1764942280000|2025-12-05 13:44:40|248.37||248.37||248.37||248.37||0
1764942290000|2025-12-05 13:44:50||248.29||248.29||248.29||248.29|0
1764942300000|2025-12-05 13:45:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|1
1764942310000|2025-12-05 13:45:10|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|10
1764942320000|2025-12-05 13:45:20|248.37||248.37||248.37||248.32||0
1764942330000|2025-12-05 13:45:30|248.32|248.19|248.32|248.19|248.37|248.19|248.32|248.19|0
1764942340000|2025-12-05 13:45:40|248.27|248.24|248.27|248.19|248.27|248.24|248.27|248.19|0
1764942350000|2025-12-05 13:45:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|1
1764942360000|2025-12-05 13:46:00|248.37||248.32||248.37||248.32||4
1764942370000|2025-12-05 13:46:10||248.19||248.24||248.24||248.19|36
1764942380000|2025-12-05 13:46:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|0
1764942390000|2025-12-05 13:46:30|||||||||1
1764942400000|2025-12-05 13:46:40|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|1
1764942410000|2025-12-05 13:46:50|248.22|248.19|248.27|248.14|248.27|248.19|248.22|248.14|0
1764942420000|2025-12-05 13:47:00|248.22|248.19|248.27|248.19|248.27|248.19|248.22|248.14|2
1764942440000|2025-12-05 13:47:20|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|33
1764942450000|2025-12-05 13:47:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.19|5
1764942470000|2025-12-05 13:47:50|248.27|248.19|248.27|248.19|248.27|248.24|248.27|248.19|7
1764942480000|2025-12-05 13:48:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.19|3
1764942500000|2025-12-05 13:48:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|6
1764942520000|2025-12-05 13:48:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|13
1764942530000|2025-12-05 13:48:50|||||||||2
1764942540000|2025-12-05 13:49:00|||||||||99
1764942550000|2025-12-05 13:49:10|248.27|248.14|248.27|248.14|248.27|248.19|248.27|248.14|24
1764942560000|2025-12-05 13:49:20||248.19||248.19||248.19||248.19|0
1764942580000|2025-12-05 13:49:40|||||||||2
1764942590000|2025-12-05 13:49:50|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|64
1764942610000|2025-12-05 13:50:10|248.17|248.09|248.17|248.09|248.17|248.14|248.17|248.09|57
1764942640000|2025-12-05 13:50:40||248.04||248.09||248.09||248.04|20
1764942650000|2025-12-05 13:50:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|38
1764942660000|2025-12-05 13:51:00|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|19
1764942670000|2025-12-05 13:51:10|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|2
1764942680000|2025-12-05 13:51:20|248.27||248.27||248.27||248.22||3
1764942690000|2025-12-05 13:51:30|248.22||248.22||248.27||248.22||0
1764942700000|2025-12-05 13:51:40|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|1
1764942710000|2025-12-05 13:51:50|248.27||248.22||248.27||248.22||0
1764942720000|2025-12-05 13:52:00|248.27|248.19|248.32|248.24|248.32|248.24|248.22|248.19|5
1764942730000|2025-12-05 13:52:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|12
1764942750000|2025-12-05 13:52:30|248.42||248.37||248.42||248.37||3
1764942770000|2025-12-05 13:52:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|49
1764942790000|2025-12-05 13:53:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|4
1764942800000|2025-12-05 13:53:20|||||||||1
1764942810000|2025-12-05 13:53:30|248.32|248.24|248.27|248.14|248.32|248.24|248.27|248.14|30
1764942820000|2025-12-05 13:53:40||248.19||248.19||248.19||248.19|0
1764942840000|2025-12-05 13:54:00|||||||||5
1764942860000|2025-12-05 13:54:20|248.32||248.27||248.32||248.27||1
1764942870000|2025-12-05 13:54:30|248.32||248.27||248.32||248.27||19
1764942880000|2025-12-05 13:54:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|1
1764942890000|2025-12-05 13:54:50||248.19||248.24||248.24||248.19|6
1764942900000|2025-12-05 13:55:00||248.19||248.24||248.24||248.19|3
1764942920000|2025-12-05 13:55:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|61
1764942930000|2025-12-05 13:55:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.29|21
1764942940000|2025-12-05 13:55:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|0
1764942950000|2025-12-05 13:55:50||248.24||248.29||248.29||248.24|0
1764942960000|2025-12-05 13:56:00|||||||||14
1764942970000|2025-12-05 13:56:10|248.42||248.37||248.42||248.37||2
1764942980000|2025-12-05 13:56:20|248.42||248.42||248.42||248.37||0
1764942990000|2025-12-05 13:56:30|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|0
1764943010000|2025-12-05 13:56:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|15
1764943020000|2025-12-05 13:57:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|0
1764943030000|2025-12-05 13:57:10|248.47|248.29|248.37|248.29|248.47|248.29|248.37|248.29|10
1764943040000|2025-12-05 13:57:20||248.24||248.24||248.29||248.24|0
1764943050000|2025-12-05 13:57:30|248.32|248.29|248.32|248.24|248.32|248.29|248.32|248.24|19
1764943060000|2025-12-05 13:57:40|248.37|248.19|248.37|248.29|248.37|248.29|248.37|248.19|7
1764943070000|2025-12-05 13:57:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1764943080000|2025-12-05 13:58:00||248.19||248.19||248.19||248.19|11
1764943090000|2025-12-05 13:58:10|248.27|248.14|248.27|248.19|248.27|248.19|248.27|248.14|2
1764943120000|2025-12-05 13:58:40|||||||||51
1764943130000|2025-12-05 13:58:50|248.32||248.27||248.32||248.27||7
1764943160000|2025-12-05 13:59:20|248.32||248.32||248.32||248.27||53
1764943170000|2025-12-05 13:59:30|248.37|248.24|248.37|248.24|248.37|248.24|248.37|248.24|13
1764943180000|2025-12-05 13:59:40||248.29||248.29||248.29||248.29|0
1764943200000|2025-12-05 14:00:00|248.32|248.24|248.37|248.24|248.37|248.24|248.32|248.24|28
1764943210000|2025-12-05 14:00:10|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.29|2
1764943220000|2025-12-05 14:00:20|||||||||8
1764943230000|2025-12-05 14:00:30|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|28
1764943240000|2025-12-05 14:00:40|248.42|248.29|248.42|248.34|248.42|248.34|248.42|248.29|3
1764943260000|2025-12-05 14:01:00|248.47||248.42||248.47||248.42||1
1764943270000|2025-12-05 14:01:10|||||||||2
1764943280000|2025-12-05 14:01:20||248.29||248.29||248.34||248.29|6
1764943290000|2025-12-05 14:01:30|248.37|248.34|248.42|248.34|248.42|248.34|248.37|248.34|1
1764943320000|2025-12-05 14:02:00|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|10
1764943330000|2025-12-05 14:02:10||248.34||248.39||248.39||248.34|6
1764943340000|2025-12-05 14:02:20||248.34||248.39||248.39||248.34|6
1764943350000|2025-12-05 14:02:30|248.42|248.34|248.42|248.29|248.42|248.34|248.42|248.29|0
1764943360000|2025-12-05 14:02:40|248.37||248.37||248.37||248.37||39
1764943380000|2025-12-05 14:03:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|40
1764943400000|2025-12-05 14:03:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|62
1764943420000|2025-12-05 14:03:40|248.37||248.37||248.37||248.37||3
1764943430000|2025-12-05 14:03:50||248.29||248.29||248.29||248.29|0
1764943440000|2025-12-05 14:04:00|248.42||248.42||248.42||248.37||32
1764943450000|2025-12-05 14:04:10|248.37||248.37||248.42||248.37||0
1764943470000|2025-12-05 14:04:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|6
1764943480000|2025-12-05 14:04:40|248.47||248.47||248.47||248.42||14
1764943490000|2025-12-05 14:04:50|248.42|248.19|248.27|248.19|248.42|248.19|248.27|248.19|25
1764943500000|2025-12-05 14:05:00|248.32|248.24|248.32|248.19|248.32|248.24|248.32|248.19|46
1764943510000|2025-12-05 14:05:10|248.27|248.14|248.27|248.19|248.27|248.19|248.22|248.14|15
1764943520000|2025-12-05 14:05:20|248.32||248.27||248.32||248.27||1
1764943530000|2025-12-05 14:05:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1764943550000|2025-12-05 14:05:50|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|21
1764943560000|2025-12-05 14:06:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|0
1764943580000|2025-12-05 14:06:20|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|1
1764943590000|2025-12-05 14:06:30||248.29||248.29||248.29||248.24|0
1764943600000|2025-12-05 14:06:40|248.32|248.24|248.32|248.24|248.37|248.29|248.32|248.24|7
1764943610000|2025-12-05 14:06:50|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|1
1764943620000|2025-12-05 14:07:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1764943640000|2025-12-05 14:07:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|4
1764943650000|2025-12-05 14:07:30|248.47||248.47||248.47||248.42||2
1764943660000|2025-12-05 14:07:40|248.42|248.39|248.47|248.34|248.47|248.39|248.42|248.34|7
1764943670000|2025-12-05 14:07:50||248.39||248.39||248.39||248.39|0
1764943690000|2025-12-05 14:08:10|248.52||248.47||248.52||248.47||7
1764943700000|2025-12-05 14:08:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.39|27
1764943720000|2025-12-05 14:08:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|12
1764943730000|2025-12-05 14:08:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|18
1764943750000|2025-12-05 14:09:10|248.47|248.39|248.47|248.34|248.47|248.39|248.47|248.34|123
1764943760000|2025-12-05 14:09:20||248.39||248.34||248.39||248.34|0
1764943770000|2025-12-05 14:09:30||248.39||248.39||248.39||248.39|0
1764943780000|2025-12-05 14:09:40|||||||||7
1764943800000|2025-12-05 14:10:00||248.34||248.39||248.39||248.34|1
1764943820000|2025-12-05 14:10:20|||||||||32
1764943840000|2025-12-05 14:10:40|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|19
1764943850000|2025-12-05 14:10:50|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|59
1764943860000|2025-12-05 14:11:00|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|9
1764943870000|2025-12-05 14:11:10|||||||||129
1764943880000|2025-12-05 14:11:20|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|22
1764943890000|2025-12-05 14:11:30|248.42|248.34|248.42|248.34|248.42|248.39|248.42|248.34|1
1764943920000|2025-12-05 14:12:00|||||||||199
1764943970000|2025-12-05 14:12:50|||||||||13
1764943990000|2025-12-05 14:13:10|||||||||124
1764944000000|2025-12-05 14:13:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|134
1764944040000|2025-12-05 14:14:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|31
1764944060000|2025-12-05 14:14:20||248.24||248.24||248.24||248.24|1
1764944070000|2025-12-05 14:14:30||248.29||248.29||248.29||248.29|0
1764944090000|2025-12-05 14:14:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|22
1764944100000|2025-12-05 14:15:00|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.34|35
1764944140000|2025-12-05 14:15:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|4
1764944160000|2025-12-05 14:16:00|248.47|248.29|248.47|248.39|248.47|248.39|248.47|248.29|3
1764944170000|2025-12-05 14:16:10||248.34||248.34||248.34||248.34|0
1764944180000|2025-12-05 14:16:20||248.39||248.39||248.39||248.39|0
1764944210000|2025-12-05 14:16:50|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.39|47
1764944230000|2025-12-05 14:17:10|248.57|248.49|248.52|248.39|248.57|248.49|248.52|248.39|8
1764944240000|2025-12-05 14:17:20|248.47|248.34|248.42|248.29|248.47|248.34|248.42|248.29|6
1764944250000|2025-12-05 14:17:30|248.37|248.34|248.37|248.29|248.37|248.34|248.37|248.24|51
1764944260000|2025-12-05 14:17:40|||||||||9
1764944280000|2025-12-05 14:18:00|248.42|248.34|248.47|248.34|248.47|248.34|248.42|248.34|15
1764944290000|2025-12-05 14:18:10|248.42||248.42||248.42||248.42||0
1764944310000|2025-12-05 14:18:30|||||||||14
1764944340000|2025-12-05 14:19:00|248.47|248.39|248.47|248.34|248.47|248.39|248.47|248.34|4
1764944350000|2025-12-05 14:19:10||248.39||248.39||248.39||248.34|0
1764944370000|2025-12-05 14:19:30|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|3
1764944390000|2025-12-05 14:19:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1764944430000|2025-12-05 14:20:30|||||||||2
1764944440000|2025-12-05 14:20:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|8
1764944460000|2025-12-05 14:21:00|||||||||1
1764944470000|2025-12-05 14:21:10|248.52||248.47||248.52||248.47||38
1764944480000|2025-12-05 14:21:20|||||||||1
1764944490000|2025-12-05 14:21:30|||||||||5
1764944500000|2025-12-05 14:21:40|||||||||1
1764944520000|2025-12-05 14:22:00|248.52|248.44|248.52|248.44|248.57|248.49|248.52|248.44|52
1764944530000|2025-12-05 14:22:10|||||||||16
1764944540000|2025-12-05 14:22:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|18
1764944550000|2025-12-05 14:22:30|||||||||1
1764944610000|2025-12-05 14:23:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|1
1764944630000|2025-12-05 14:23:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|0
1764944640000|2025-12-05 14:24:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|14
1764944670000|2025-12-05 14:24:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|18
1764944680000|2025-12-05 14:24:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|22
1764944710000|2025-12-05 14:25:10|248.37|248.29|248.42|248.29|248.42|248.34|248.37|248.29|0
1764944720000|2025-12-05 14:25:20|248.37|248.34|248.37|248.29|248.37|248.34|248.37|248.29|0
1764944730000|2025-12-05 14:25:30||248.24||248.29||248.29||248.24|0
1764944740000|2025-12-05 14:25:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|75
1764944750000|2025-12-05 14:25:50|248.37|248.29|248.37|248.29|248.37|248.34|248.37|248.29|0
1764944760000|2025-12-05 14:26:00|||||||||1
1764944770000|2025-12-05 14:26:10|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|19
1764944780000|2025-12-05 14:26:20|248.42||248.37||248.42||248.37||7
1764944800000|2025-12-05 14:26:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|12
1764944810000|2025-12-05 14:26:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|29
1764944830000|2025-12-05 14:27:10|248.42||248.42||248.42||248.37||76
1764944840000|2025-12-05 14:27:20|248.37||248.37||248.37||248.37||0
1764944850000|2025-12-05 14:27:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|8
1764944860000|2025-12-05 14:27:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|23
1764944880000|2025-12-05 14:28:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|15
1764944890000|2025-12-05 14:28:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|15
1764944900000|2025-12-05 14:28:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|18
1764944920000|2025-12-05 14:28:40|||||||||8
1764944930000|2025-12-05 14:28:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|24
1764944940000|2025-12-05 14:29:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|3
1764944950000|2025-12-05 14:29:10|||||||||60
1764944980000|2025-12-05 14:29:40|248.32|248.24|248.37|248.24|248.37|248.24|248.32|248.24|40
1764944990000|2025-12-05 14:29:50|248.32|248.29|248.42|248.34|248.42|248.34|248.32|248.29|55
1764945000000|2025-12-05 14:30:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|77
1764945010000|2025-12-05 14:30:10|248.32|248.24|248.32|248.19|248.37|248.29|248.27|248.19|102
1764945020000|2025-12-05 14:30:20|248.27|248.24|248.27|248.19|248.27|248.24|248.27|248.19|27
1764945030000|2025-12-05 14:30:30|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|79
1764945040000|2025-12-05 14:30:40|248.32|248.29|248.27|248.19|248.32|248.29|248.27|248.19|9
1764945050000|2025-12-05 14:30:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|16
1764945060000|2025-12-05 14:31:00|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.09|23
1764945070000|2025-12-05 14:31:10|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|34
1764945080000|2025-12-05 14:31:20|248.27|248.19|248.27|248.19|248.32|248.24|248.27|248.14|8
1764945090000|2025-12-05 14:31:30|248.32|248.24|248.42|248.34|248.42|248.34|248.32|248.24|38
1764945100000|2025-12-05 14:31:40|248.47|248.39|248.47|248.39|248.47|248.39|248.42|248.34|34
1764945110000|2025-12-05 14:31:50|248.52|248.44|248.42|248.34|248.52|248.44|248.42|248.34|25
1764945120000|2025-12-05 14:32:00|248.37|248.29|248.32|248.19|248.37|248.29|248.27|248.19|73
1764945130000|2025-12-05 14:32:10|248.27|248.24|248.37|248.24|248.37|248.24|248.27|248.24|25
1764945140000|2025-12-05 14:32:20|248.32||248.32||248.37||248.32||1
1764945150000|2025-12-05 14:32:30|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|30
1764945160000|2025-12-05 14:32:40|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.29|9
1764945170000|2025-12-05 14:32:50|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|35
1764945180000|2025-12-05 14:33:00|248.52|248.34|248.57|248.44|248.57|248.49|248.52|248.34|11
1764945190000|2025-12-05 14:33:10|248.52|248.49|248.52|248.44|248.57|248.49|248.52|248.44|2
1764945200000|2025-12-05 14:33:20|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|2
1764945210000|2025-12-05 14:33:30|||||||||13
1764945220000|2025-12-05 14:33:40|248.62|248.54|248.62|248.54|248.62|248.54|248.57|248.49|60
1764945230000|2025-12-05 14:33:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|0
1764945240000|2025-12-05 14:34:00|248.62|248.54|248.67|248.59|248.67|248.59|248.62|248.54|24
1764945250000|2025-12-05 14:34:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|17
1764945260000|2025-12-05 14:34:20|248.67|248.59|248.67|248.54|248.67|248.59|248.62|248.54|28
1764945270000|2025-12-05 14:34:30|248.62|248.59|248.62|248.54|248.62|248.59|248.57|248.49|29
1764945280000|2025-12-05 14:34:40|248.57|248.44|248.57|248.44|248.57|248.49|248.52|248.44|99
1764945290000|2025-12-05 14:34:50|248.52|248.49|248.57|248.49|248.57|248.49|248.52|248.44|23
1764945300000|2025-12-05 14:35:00|||||||||3
1764945310000|2025-12-05 14:35:10|248.52|248.44|248.52|248.44|248.57|248.49|248.52|248.44|16
1764945320000|2025-12-05 14:35:20||248.39||248.44||248.44||248.39|7
1764945330000|2025-12-05 14:35:30|248.47|248.39|248.47|248.39|248.47|248.44|248.47|248.39|9
1764945340000|2025-12-05 14:35:40|248.52|248.34|248.47|248.39|248.52|248.44|248.47|248.34|27
1764945350000|2025-12-05 14:35:50|248.52|248.44|248.52|248.44|248.57|248.44|248.52|248.44|12
1764945360000|2025-12-05 14:36:00|248.47|248.39|248.47|248.39|248.47|248.39|248.42|248.34|197
1764945370000|2025-12-05 14:36:10|248.42|248.34|248.42|248.34|248.47|248.39|248.42|248.29|7
1764945380000|2025-12-05 14:36:20|248.47||248.47||248.47||248.47||9
1764945390000|2025-12-05 14:36:30|248.42|248.39|248.42|248.34|248.47|248.39|248.42|248.34|34
1764945400000|2025-12-05 14:36:40|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|2
1764945410000|2025-12-05 14:36:50|248.37||248.37||248.42||248.37||4
1764945420000|2025-12-05 14:37:00|248.42|248.24|248.32|248.24|248.42|248.24|248.32|248.24|43
1764945430000|2025-12-05 14:37:10|||||||||92
1764945440000|2025-12-05 14:37:20|248.37|248.29|248.37|248.29|248.42|248.34|248.37|248.24|92
1764945450000|2025-12-05 14:37:30||248.24||248.29||248.29||248.24|12
1764945460000|2025-12-05 14:37:40|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|45
1764945470000|2025-12-05 14:37:50|248.47|248.39|248.57|248.44|248.57|248.44|248.47|248.39|25
1764945480000|2025-12-05 14:38:00|248.52|248.39|248.52|248.44|248.52|248.44|248.47|248.39|7
1764945490000|2025-12-05 14:38:10|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|7
1764945500000|2025-12-05 14:38:20|248.57|248.49|248.52|248.39|248.57|248.49|248.47|248.39|12
1764945510000|2025-12-05 14:38:30||248.44||248.44||248.44||248.39|4
1764945520000|2025-12-05 14:38:40|248.47|248.39|248.57|248.49|248.57|248.49|248.47|248.39|1
1764945530000|2025-12-05 14:38:50|248.67|248.54|248.67|248.54|248.67|248.54|248.67|248.54|3
1764945540000|2025-12-05 14:39:00|248.62|248.59|248.62|248.49|248.67|248.59|248.57|248.44|9
1764945550000|2025-12-05 14:39:10|248.57|248.54|248.57|248.49|248.57|248.54|248.57|248.49|16
1764945560000|2025-12-05 14:39:20||248.44||248.44||248.49||248.44|18
1764945570000|2025-12-05 14:39:30|248.62|248.49|248.62|248.49|248.62|248.49|248.57|248.49|27
1764945580000|2025-12-05 14:39:40|248.57|248.44|248.52|248.44|248.57|248.44|248.52|248.44|2
1764945590000|2025-12-05 14:39:50|248.57|248.49|248.57|248.49|248.57|248.49|248.52|248.44|14
1764945600000|2025-12-05 14:40:00|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|5
1764945610000|2025-12-05 14:40:10|248.72|248.59|248.67|248.59|248.72|248.59|248.67|248.54|11
1764945620000|2025-12-05 14:40:20|248.62|248.54|248.67|248.59|248.67|248.59|248.62|248.54|1
1764945630000|2025-12-05 14:40:30|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|17
1764945640000|2025-12-05 14:40:40||248.49||248.54||248.54||248.49|0
1764945650000|2025-12-05 14:40:50|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|14
1764945660000|2025-12-05 14:41:00||248.59||248.64||248.64||248.59|20
1764945670000|2025-12-05 14:41:10|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|26
1764945680000|2025-12-05 14:41:20|248.67|248.59|248.72|248.59|248.72|248.64|248.67|248.59|12
1764945690000|2025-12-05 14:41:30||248.64||248.59||248.64||248.59|3
1764945700000|2025-12-05 14:41:40|248.67|248.64|248.72|248.64|248.72|248.64|248.67|248.59|49
1764945710000|2025-12-05 14:41:50|248.77||248.72||248.77||248.72||8
1764945720000|2025-12-05 14:42:00|248.77|248.59|248.67|248.59|248.77|248.64|248.67|248.59|27
1764945730000|2025-12-05 14:42:10|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.59|19
1764945740000|2025-12-05 14:42:20|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|2
1764945750000|2025-12-05 14:42:30|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|3
1764945760000|2025-12-05 14:42:40||248.64||248.69||248.69||248.64|0
1764945780000|2025-12-05 14:43:00||248.64||248.64||248.64||248.64|5
1764945790000|2025-12-05 14:43:10||248.69||248.69||248.69||248.64|0
1764945800000|2025-12-05 14:43:20|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|0
1764945810000|2025-12-05 14:43:30|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|3
1764945820000|2025-12-05 14:43:40|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|15
1764945830000|2025-12-05 14:43:50|248.82|248.74|248.82|248.69|248.82|248.74|248.82|248.69|0
1764945840000|2025-12-05 14:44:00|248.77|248.74|248.77|248.69|248.82|248.74|248.77|248.69|3
1764945850000|2025-12-05 14:44:10|248.82||248.82||248.82||248.77||1
1764945860000|2025-12-05 14:44:20|248.77||248.77||248.77||248.77||0
1764945870000|2025-12-05 14:44:30|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|8
1764945880000|2025-12-05 14:44:40|248.77|248.59|248.67|248.59|248.77|248.59|248.67|248.59|21
1764945890000|2025-12-05 14:44:50|248.62|248.54|248.67|248.54|248.67|248.54|248.62|248.54|0
1764945900000|2025-12-05 14:45:00|248.62|248.59|248.72|248.59|248.72|248.64|248.62|248.54|27
1764945910000|2025-12-05 14:45:10|248.67|248.64|248.67|248.59|248.72|248.64|248.67|248.59|0
1764945920000|2025-12-05 14:45:20|248.72|248.54|248.62|248.54|248.72|248.54|248.62|248.54|6
1764945930000|2025-12-05 14:45:30||248.49||248.54||248.54||248.49|9
1764945940000|2025-12-05 14:45:40|248.57|248.44|248.52|248.44|248.57|248.49|248.52|248.44|47
1764945950000|2025-12-05 14:45:50||248.39||248.39||248.39||248.39|0
1764945960000|2025-12-05 14:46:00|248.57|248.44|248.57|248.49|248.57|248.49|248.52|248.39|30
1764945970000|2025-12-05 14:46:10||248.44||248.49||248.49||248.44|15
1764945980000|2025-12-05 14:46:20|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|2
1764945990000|2025-12-05 14:46:30|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|7
1764946000000|2025-12-05 14:46:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|6
1764946010000|2025-12-05 14:46:50|||||||||1
1764946020000|2025-12-05 14:47:00|||||||||3
1764946030000|2025-12-05 14:47:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|65
1764946040000|2025-12-05 14:47:20|248.52|248.44|248.52|248.44|248.57|248.49|248.52|248.44|7
1764946050000|2025-12-05 14:47:30|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|4
1764946060000|2025-12-05 14:47:40|248.57|248.39|248.57|248.49|248.57|248.49|248.52|248.39|8
1764946070000|2025-12-05 14:47:50|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|3
1764946080000|2025-12-05 14:48:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|7
1764946090000|2025-12-05 14:48:10|248.57|248.49|248.47|248.39|248.57|248.49|248.47|248.39|43
1764946100000|2025-12-05 14:48:20|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|5
1764946110000|2025-12-05 14:48:30|248.57|248.49|248.57|248.49|248.62|248.54|248.52|248.49|20
1764946120000|2025-12-05 14:48:40|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|1
1764946130000|2025-12-05 14:48:50|248.42|248.34|248.47|248.34|248.47|248.39|248.42|248.34|8
1764946140000|2025-12-05 14:49:00|248.42|248.39|248.47|248.34|248.47|248.39|248.42|248.34|11
1764946150000|2025-12-05 14:49:10|248.42|248.39|248.47|248.39|248.47|248.39|248.42|248.39|1
1764946160000|2025-12-05 14:49:20|248.52|248.34|248.47|248.34|248.52|248.34|248.42|248.34|12
1764946170000|2025-12-05 14:49:30|248.42|248.39|248.47|248.34|248.47|248.39|248.42|248.34|8
1764946180000|2025-12-05 14:49:40||248.39||248.39||248.39||248.34|0
1764946190000|2025-12-05 14:49:50|248.42|248.34|248.42|248.34|248.42|248.39|248.42|248.34|2
1764946200000|2025-12-05 14:50:00|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|67
1764946210000|2025-12-05 14:50:10|||||||||2
1764946220000|2025-12-05 14:50:20|||||||||2
1764946230000|2025-12-05 14:50:30|||||||||3
1764946240000|2025-12-05 14:50:40|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|6
1764946250000|2025-12-05 14:50:50|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|1
1764946260000|2025-12-05 14:51:00|248.32|248.24|248.32|248.24|248.37|248.29|248.32|248.24|42
1764946270000|2025-12-05 14:51:10|248.37|248.29|248.37|248.29|248.42|248.34|248.32|248.24|41
1764946280000|2025-12-05 14:51:20|||||||||1
1764946290000|2025-12-05 14:51:30||248.24||248.24||248.29||248.24|7
1764946300000|2025-12-05 14:51:40|248.32|248.29|248.37|248.24|248.37|248.29|248.32|248.24|3
1764946310000|2025-12-05 14:51:50|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.24|16
1764946320000|2025-12-05 14:52:00|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|24
1764946330000|2025-12-05 14:52:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|7
1764946340000|2025-12-05 14:52:20|248.37|248.29|248.32|248.24|248.37|248.29|248.32|248.24|5
1764946350000|2025-12-05 14:52:30|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.24|12
1764946360000|2025-12-05 14:52:40|248.32|248.24|248.37|248.24|248.37|248.29|248.32|248.24|2
1764946370000|2025-12-05 14:52:50|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.29|10
1764946380000|2025-12-05 14:53:00|248.32|248.24|248.32|248.24|248.32|248.29|248.32|248.24|26
1764946390000|2025-12-05 14:53:10|248.27|248.19|248.27|248.19|248.27|248.19|248.22|248.14|9
1764946400000|2025-12-05 14:53:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|12
1764946410000|2025-12-05 14:53:30|||||||||3
1764946420000|2025-12-05 14:53:40|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|13
1764946430000|2025-12-05 14:53:50|248.32|248.19|248.37|248.29|248.37|248.29|248.32|248.19|68
1764946440000|2025-12-05 14:54:00|||||||||9
1764946450000|2025-12-05 14:54:10||248.24||248.29||248.29||248.24|8
1764946460000|2025-12-05 14:54:20|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|14
1764946470000|2025-12-05 14:54:30|248.42||248.42||248.42||248.42||45
1764946480000|2025-12-05 14:54:40|248.37||248.37||248.42||248.37||15
1764946490000|2025-12-05 14:54:50|248.42||248.37||248.42||248.37||2
1764946500000|2025-12-05 14:55:00|248.42|248.24|248.37|248.24|248.42|248.29|248.37|248.24|3
1764946510000|2025-12-05 14:55:10|248.32|248.29|248.32|248.24|248.37|248.29|248.32|248.24|1
1764946530000|2025-12-05 14:55:30|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|8
1764946540000|2025-12-05 14:55:40||248.29||248.29||248.29||248.29|2
1764946550000|2025-12-05 14:55:50||248.24||248.29||248.29||248.24|10
1764946560000|2025-12-05 14:56:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|3
1764946570000|2025-12-05 14:56:10|248.42||248.42||248.42||248.42||2
1764946580000|2025-12-05 14:56:20|248.37||248.37||248.37||248.37||0
1764946590000|2025-12-05 14:56:30|248.42||248.37||248.42||248.37||9
1764946610000|2025-12-05 14:56:50|248.42||248.37||248.42||248.37||47
1764946620000|2025-12-05 14:57:00|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|12
1764946630000|2025-12-05 14:57:10||248.29||248.34||248.34||248.29|5
1764946640000|2025-12-05 14:57:20|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|14
1764946650000|2025-12-05 14:57:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.34|5
1764946660000|2025-12-05 14:57:40||248.34||248.39||248.39||248.34|0
1764946670000|2025-12-05 14:57:50|248.52||248.52||248.52||248.52||16
1764946680000|2025-12-05 14:58:00||248.44||248.44||248.44||248.44|5
1764946690000|2025-12-05 14:58:10||248.39||248.39||248.44||248.39|15
1764946700000|2025-12-05 14:58:20||248.44||248.44||248.44||248.44|0
1764946710000|2025-12-05 14:58:30|248.57||248.57||248.57||248.57||4
1764946730000|2025-12-05 14:58:50||248.49||248.44||248.49||248.44|3
1764946740000|2025-12-05 14:59:00|248.52|248.49|248.57|248.44|248.57|248.49|248.52|248.44|2
1764946760000|2025-12-05 14:59:20||248.49||248.49||248.49||248.44|1
1764946770000|2025-12-05 14:59:30||248.44||248.49||248.49||248.44|9
1764946780000|2025-12-05 14:59:40||248.44||248.44||248.44||248.44|1
1764946790000|2025-12-05 14:59:50|248.52|248.39|248.52|248.44|248.52|248.44|248.52|248.39|2
1764946800000|2025-12-05 15:00:00|248.57|248.49|248.67|248.54|248.67|248.54|248.57|248.49|198
1764946810000|2025-12-05 15:00:10|248.62|248.49|248.67|248.54|248.67|248.54|248.62|248.49|16
1764946820000|2025-12-05 15:00:20||248.59||248.59||248.59||248.54|3
1764946830000|2025-12-05 15:00:30||248.54||248.54||248.59||248.54|17
1764946840000|2025-12-05 15:00:40||248.59||248.54||248.59||248.54|6
1764946860000|2025-12-05 15:01:00|248.72|248.59|248.72|248.59|248.72|248.59|248.72|248.59|6
1764946870000|2025-12-05 15:01:10|248.67|248.54|248.67|248.59|248.67|248.59|248.67|248.54|15
1764946880000|2025-12-05 15:01:20|248.72||248.72||248.72||248.72||55
1764946890000|2025-12-05 15:01:30|248.67|248.54|248.67|248.54|248.67|248.54|248.67|248.54|3
1764946910000|2025-12-05 15:01:50|248.62|248.49|248.67|248.54|248.67|248.54|248.62|248.49|6
1764946920000|2025-12-05 15:02:00|248.72|248.59|248.72|248.59|248.72|248.59|248.72|248.54|15
1764946930000|2025-12-05 15:02:10|248.67|248.54|248.67|248.59|248.67|248.59|248.67|248.54|89
1764946940000|2025-12-05 15:02:20|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.59|43
1764946950000|2025-12-05 15:02:30|||||||||4
1764946960000|2025-12-05 15:02:40|248.77||248.77||248.77||248.72||13
1764946970000|2025-12-05 15:02:50|248.82|248.69|248.82|248.74|248.82|248.74|248.82|248.69|43
1764946980000|2025-12-05 15:03:00|248.77|248.69|248.82|248.74|248.87|248.74|248.77|248.69|173
1764946990000|2025-12-05 15:03:10|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|8
1764947000000|2025-12-05 15:03:20||248.74||248.79||248.79||248.74|11
1764947010000|2025-12-05 15:03:30|||||||||44
1764947020000|2025-12-05 15:03:40||248.74||248.74||248.79||248.74|2
1764947030000|2025-12-05 15:03:50|248.82|248.79|248.87|248.74|248.87|248.79|248.82|248.74|75
1764947040000|2025-12-05 15:04:00|248.92|248.79|248.92|248.84|248.92|248.84|248.92|248.74|63
1764947050000|2025-12-05 15:04:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|61
1764947060000|2025-12-05 15:04:20|248.92|248.84|248.92|248.84|248.97|248.84|248.92|248.84|26
1764947070000|2025-12-05 15:04:30|248.97|248.89|248.97|248.84|248.97|248.89|248.92|248.84|25
1764947080000|2025-12-05 15:04:40||248.89||248.89||248.89||248.84|1
1764947090000|2025-12-05 15:04:50|||||||||9
1764947100000|2025-12-05 15:05:00||248.84||248.89||248.89||248.84|6
1764947110000|2025-12-05 15:05:10|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.79|0
1764947120000|2025-12-05 15:05:20|248.87|248.79|248.87|248.79|248.87|248.79|248.87|248.79|15
1764947130000|2025-12-05 15:05:30|||||||||4
1764947140000|2025-12-05 15:05:40|248.92|248.84|248.87|248.79|248.92|248.84|248.87|248.79|45
1764947150000|2025-12-05 15:05:50||248.74||248.79||248.79||248.74|13
1764947160000|2025-12-05 15:06:00|||||||||5
1764947180000|2025-12-05 15:06:20|||||||||26
1764947190000|2025-12-05 15:06:30|||||||||3
1764947200000|2025-12-05 15:06:40|248.82|248.74|248.82|248.69|248.82|248.74|248.82|248.69|9
1764947210000|2025-12-05 15:06:50|248.77|248.64|248.77|248.64|248.77|248.69|248.77|248.64|6
1764947220000|2025-12-05 15:07:00|248.72|248.69|248.77|248.69|248.77|248.69|248.72|248.64|10
1764947230000|2025-12-05 15:07:10|248.72|248.64|248.72|248.64|248.72|248.64|248.67|248.59|52
1764947240000|2025-12-05 15:07:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|42
1764947250000|2025-12-05 15:07:30||248.64||248.69||248.69||248.64|270
1764947260000|2025-12-05 15:07:40|248.72|248.64|248.72|248.59|248.72|248.64|248.72|248.59|4
1764947270000|2025-12-05 15:07:50||248.64||248.64||248.64||248.59|4
1764947280000|2025-12-05 15:08:00||248.59||248.64||248.64||248.59|10
1764947290000|2025-12-05 15:08:10|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|18
1764947310000|2025-12-05 15:08:30|||||||||4
1764947340000|2025-12-05 15:09:00|248.82|248.74|248.82|248.74|248.82|248.74|248.82|248.74|114
1764947360000|2025-12-05 15:09:20|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|19
1764947370000|2025-12-05 15:09:30|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|5
1764947390000|2025-12-05 15:09:50|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|8
1764947400000|2025-12-05 15:10:00|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|6
1764947410000|2025-12-05 15:10:10|248.72|248.64|248.72|248.64|248.77|248.64|248.72|248.64|1
1764947420000|2025-12-05 15:10:20|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|1
1764947430000|2025-12-05 15:10:30|248.82|248.74|248.77|248.69|248.82|248.74|248.77|248.69|3
1764947450000|2025-12-05 15:10:50|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|11
1764947460000|2025-12-05 15:11:00|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|50
1764947470000|2025-12-05 15:11:10|248.77||248.72||248.77||248.72||2
1764947480000|2025-12-05 15:11:20|248.77|248.69|248.72|248.64|248.77|248.69|248.72|248.64|1
1764947490000|2025-12-05 15:11:30|||||||||4
1764947500000|2025-12-05 15:11:40||248.59||248.64||248.64||248.59|15
1764947510000|2025-12-05 15:11:50|||||||||1
1764947520000|2025-12-05 15:12:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|23
1764947530000|2025-12-05 15:12:10|248.62|248.54|248.62|248.54|248.67|248.54|248.62|248.54|14
1764947540000|2025-12-05 15:12:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1764947550000|2025-12-05 15:12:30|||||||||4
1764947580000|2025-12-05 15:13:00|||||||||3
1764947590000|2025-12-05 15:13:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|5
1764947610000|2025-12-05 15:13:30|||||||||3
1764947620000|2025-12-05 15:13:40|||||||||1
1764947630000|2025-12-05 15:13:50||248.49||248.54||248.54||248.49|75
1764947640000|2025-12-05 15:14:00|248.57|248.49|248.47|248.39|248.57|248.49|248.47|248.39|32
1764947660000|2025-12-05 15:14:20|248.52|248.44|248.47|248.39|248.52|248.44|248.47|248.39|28
1764947670000|2025-12-05 15:14:30|||||||||4
1764947680000|2025-12-05 15:14:40||248.34||248.39||248.39||248.34|122
1764947690000|2025-12-05 15:14:50|||||||||29
1764947700000|2025-12-05 15:15:00|||||||||3
1764947710000|2025-12-05 15:15:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|22
1764947720000|2025-12-05 15:15:20|||||||||6
1764947730000|2025-12-05 15:15:30|||||||||3
1764947740000|2025-12-05 15:15:40|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|23
1764947750000|2025-12-05 15:15:50|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.24|4
1764947760000|2025-12-05 15:16:00|||||||||3
1764947770000|2025-12-05 15:16:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|30
1764947790000|2025-12-05 15:16:30|||||||||3
1764947800000|2025-12-05 15:16:40|248.47||248.47||248.47||248.47||59
1764947810000|2025-12-05 15:16:50||248.39||248.39||248.39||248.34|2
1764947820000|2025-12-05 15:17:00|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|12
1764947830000|2025-12-05 15:17:10||248.39||248.44||248.44||248.39|0
1764947840000|2025-12-05 15:17:20||248.39||248.44||248.44||248.39|0
1764947850000|2025-12-05 15:17:30|248.47|248.39|248.47|248.39|248.47|248.44|248.47|248.39|10
1764947860000|2025-12-05 15:17:40|248.52||248.47||248.52||248.47||5
1764947870000|2025-12-05 15:17:50|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|6
1764947880000|2025-12-05 15:18:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.24|9
1764947890000|2025-12-05 15:18:10|248.32|248.24|248.27|248.19|248.37|248.24|248.27|248.19|128
1764947900000|2025-12-05 15:18:20|248.32||248.27||248.32||248.27||10
1764947910000|2025-12-05 15:18:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|4
1764947920000|2025-12-05 15:18:40|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|12
1764947930000|2025-12-05 15:18:50|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|68
1764947940000|2025-12-05 15:19:00|248.27|248.19|248.37|248.29|248.42|248.29|248.27|248.19|42
1764947950000|2025-12-05 15:19:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1764947960000|2025-12-05 15:19:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.24|11
1764947970000|2025-12-05 15:19:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.19|17
1764947980000|2025-12-05 15:19:40||248.19||248.24||248.24||248.19|0
1764947990000|2025-12-05 15:19:50|248.37|248.19|248.32|248.24|248.37|248.29|248.32|248.19|19
1764948000000|2025-12-05 15:20:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.24|6
1764948010000|2025-12-05 15:20:10||248.24||248.24||248.24||248.24|0
1764948020000|2025-12-05 15:20:20|248.32||248.32||248.37||248.32||7
1764948030000|2025-12-05 15:20:30|248.37|248.29|248.32|248.24|248.37|248.29|248.27|248.19|30
1764948040000|2025-12-05 15:20:40|||||||||5
1764948050000|2025-12-05 15:20:50|||||||||2
1764948060000|2025-12-05 15:21:00|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.29|1216
1764948070000|2025-12-05 15:21:10|248.32|248.24|248.32|248.24|248.37|248.29|248.32|248.24|22
1764948080000|2025-12-05 15:21:20|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|1
1764948090000|2025-12-05 15:21:30|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|8
1764948100000|2025-12-05 15:21:40|248.42||248.37||248.42||248.37||2
1764948120000|2025-12-05 15:22:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|24
1764948130000|2025-12-05 15:22:10|248.32|248.24|248.42|248.34|248.42|248.34|248.32|248.24|14
1764948140000|2025-12-05 15:22:20|248.37|248.29|248.37|248.29|248.42|248.29|248.37|248.29|21
1764948150000|2025-12-05 15:22:30|248.42||248.37||248.42||248.37||4
1764948160000|2025-12-05 15:22:40|248.42||248.37||248.42||248.37||1
1764948170000|2025-12-05 15:22:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|11
1764948180000|2025-12-05 15:23:00||248.19||248.24||248.24||248.19|3
1764948190000|2025-12-05 15:23:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|8
1764948200000|2025-12-05 15:23:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|235
1764948210000|2025-12-05 15:23:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|41
1764948240000|2025-12-05 15:24:00|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|18
1764948250000|2025-12-05 15:24:10|248.32|248.24|248.32|248.19|248.32|248.24|248.32|248.19|12
1764948260000|2025-12-05 15:24:20||248.24||248.24||248.24||248.24|28
1764948270000|2025-12-05 15:24:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|9
1764948300000|2025-12-05 15:25:00|248.22|248.14|248.22|248.14|248.22|248.19|248.22|248.14|5
1764948320000|2025-12-05 15:25:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|7
1764948330000|2025-12-05 15:25:30|248.22|248.14|248.22|248.09|248.22|248.14|248.22|248.09|11
1764948340000|2025-12-05 15:25:40|248.17|248.14|248.17|248.09|248.22|248.14|248.17|248.09|7
1764948350000|2025-12-05 15:25:50|248.22|248.14|248.22|248.09|248.22|248.14|248.17|248.09|3
1764948360000|2025-12-05 15:26:00|248.17|248.14|248.17|248.09|248.17|248.14|248.17|248.09|3
1764948370000|2025-12-05 15:26:10|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|6
1764948380000|2025-12-05 15:26:20|||||||||60
1764948390000|2025-12-05 15:26:30|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|14
1764948400000|2025-12-05 15:26:40||248.04||248.09||248.09||248.04|0
1764948410000|2025-12-05 15:26:50|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|21
1764948420000|2025-12-05 15:27:00||248.09||248.14||248.14||248.09|14
1764948430000|2025-12-05 15:27:10|248.27|248.19|248.27|248.14|248.27|248.19|248.22|248.14|5
1764948440000|2025-12-05 15:27:20|248.22||248.22||248.22||248.22||13
1764948450000|2025-12-05 15:27:30|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|29
1764948460000|2025-12-05 15:27:40|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|27
1764948470000|2025-12-05 15:27:50||248.09||248.14||248.14||248.09|10
1764948480000|2025-12-05 15:28:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.04|39
1764948490000|2025-12-05 15:28:10||248.04||248.09||248.09||248.04|12
1764948500000|2025-12-05 15:28:20|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|40
1764948510000|2025-12-05 15:28:30|||||||||3
1764948520000|2025-12-05 15:28:40|||||||||1
1764948530000|2025-12-05 15:28:50|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|4
1764948540000|2025-12-05 15:29:00|248.27||248.22||248.27||248.22||6
1764948550000|2025-12-05 15:29:10|248.27|248.19|248.27|248.19|248.27|248.19|248.22|248.14|0
1764948560000|2025-12-05 15:29:20||248.14||248.19||248.19||248.14|0
1764948570000|2025-12-05 15:29:30|248.22|248.14|248.27|248.19|248.27|248.19|248.22|248.14|17
1764948590000|2025-12-05 15:29:50||248.14||248.14||248.14||248.14|3
1764948600000|2025-12-05 15:30:00|248.32|248.19|248.32|248.24|248.32|248.24|248.32|248.19|5
1764948610000|2025-12-05 15:30:10|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|10
1764948620000|2025-12-05 15:30:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|4
1764948630000|2025-12-05 15:30:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|8
1764948660000|2025-12-05 15:31:00|248.37||248.32||248.37||248.32||23
1764948670000|2025-12-05 15:31:10|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|17
1764948680000|2025-12-05 15:31:20|248.27||248.27||248.32||248.27||1
1764948690000|2025-12-05 15:31:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|39
1764948700000|2025-12-05 15:31:40||248.09||248.09||248.14||248.09|12
1764948710000|2025-12-05 15:31:50|248.27|248.14|248.22|248.14|248.27|248.19|248.22|248.09|40
1764948720000|2025-12-05 15:32:00|248.27|248.19|248.27|248.19|248.27|248.19|248.22|248.19|9
1764948730000|2025-12-05 15:32:10||248.14||248.14||248.14||248.14|43
1764948740000|2025-12-05 15:32:20||248.19||248.19||248.19||248.14|0
1764948750000|2025-12-05 15:32:30|||||||||4
1764948760000|2025-12-05 15:32:40||248.14||248.14||248.14||248.14|13
1764948770000|2025-12-05 15:32:50||248.19||248.19||248.19||248.19|0
1764948780000|2025-12-05 15:33:00|||||||||519
1764948790000|2025-12-05 15:33:10|||||||||22
1764948810000|2025-12-05 15:33:30|||||||||3
1764948820000|2025-12-05 15:33:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|28
1764948830000|2025-12-05 15:33:50|||||||||1
1764948840000|2025-12-05 15:34:00|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|9
1764948850000|2025-12-05 15:34:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.14|8
1764948860000|2025-12-05 15:34:20|||||||||4
1764948880000|2025-12-05 15:34:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|18
1764948890000|2025-12-05 15:34:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1764948900000|2025-12-05 15:35:00|248.12|248.04|248.12|248.04|248.17|248.04|248.12|247.99|9
1764948910000|2025-12-05 15:35:10|248.07|247.99|248.17|248.04|248.17|248.09|248.07|247.99|25
1764948920000|2025-12-05 15:35:20|248.12|247.99|248.12|247.99|248.17|247.99|248.12|247.99|2
1764948930000|2025-12-05 15:35:30|248.07|248.04|248.12|248.04|248.12|248.04|248.07|247.99|16
1764948940000|2025-12-05 15:35:40|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|14
1764948950000|2025-12-05 15:35:50|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|2
1764948960000|2025-12-05 15:36:00|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|23
1764948970000|2025-12-05 15:36:10|248.22|248.04|248.22|248.09|248.22|248.09|248.22|248.04|9
1764948980000|2025-12-05 15:36:20|248.17|248.14|248.17|248.09|248.22|248.14|248.17|248.09|27
1764948990000|2025-12-05 15:36:30|248.22||248.22||248.22||248.17||7
1764949000000|2025-12-05 15:36:40|248.17|248.14|248.22|248.14|248.22|248.14|248.17|248.09|68
1764949010000|2025-12-05 15:36:50||248.09||248.09||248.14||248.09|10
1764949020000|2025-12-05 15:37:00||248.14||248.14||248.14||248.14|0
1764949040000|2025-12-05 15:37:20|||||||||4
1764949050000|2025-12-05 15:37:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|19
1764949070000|2025-12-05 15:37:50|||||||||3
1764949100000|2025-12-05 15:38:20|||||||||3
1764949110000|2025-12-05 15:38:30|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|49
1764949120000|2025-12-05 15:38:40|248.32||248.32||248.32||248.27||23
1764949130000|2025-12-05 15:38:50|248.27|248.14|248.22|248.09|248.27|248.19|248.22|248.09|23
1764949140000|2025-12-05 15:39:00||248.14||248.14||248.14||248.14|0
1764949160000|2025-12-05 15:39:20|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|17
1764949170000|2025-12-05 15:39:30|248.17|248.04|248.17|248.09|248.17|248.09|248.12|248.04|267
1764949180000|2025-12-05 15:39:40||248.04||248.09||248.09||248.04|0
1764949190000|2025-12-05 15:39:50||248.04||248.04||248.09||248.04|6
1764949200000|2025-12-05 15:40:00||248.09||248.09||248.09||248.04|1
1764949220000|2025-12-05 15:40:20|248.22|248.14|248.22|248.09|248.22|248.14|248.17|248.09|42
1764949230000|2025-12-05 15:40:30|248.17|248.14|248.22|248.09|248.22|248.14|248.17|248.09|7
1764949240000|2025-12-05 15:40:40|248.17|248.04|248.12|248.04|248.17|248.09|248.12|248.04|25
1764949250000|2025-12-05 15:40:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|2
1764949260000|2025-12-05 15:41:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|13
1764949270000|2025-12-05 15:41:10|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|13
1764949280000|2025-12-05 15:41:20|||||||||17
1764949310000|2025-12-05 15:41:50|||||||||4
1764949320000|2025-12-05 15:42:00|||||||||1
1764949330000|2025-12-05 15:42:10||248.09||248.09||248.09||248.09|23
1764949340000|2025-12-05 15:42:20|248.17|248.04|248.12|247.99|248.22|248.04|248.12|247.99|3
1764949350000|2025-12-05 15:42:30||248.04||248.04||248.04||248.04|0
1764949360000|2025-12-05 15:42:40||247.99||248.04||248.04||247.99|1
1764949370000|2025-12-05 15:42:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|8
1764949390000|2025-12-05 15:43:10|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|54
1764949400000|2025-12-05 15:43:20||247.94||247.99||247.99||247.94|18
1764949410000|2025-12-05 15:43:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|4
1764949420000|2025-12-05 15:43:40|247.97|247.89|247.97|247.89|248.02|247.94|247.97|247.89|69
1764949430000|2025-12-05 15:43:50|||||||||33
1764949440000|2025-12-05 15:44:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|17
1764949450000|2025-12-05 15:44:10|||||||||13
1764949460000|2025-12-05 15:44:20|248.07|247.99|248.12|247.99|248.12|248.04|248.07|247.99|27
1764949470000|2025-12-05 15:44:30||248.04||248.04||248.04||247.99|6
1764949480000|2025-12-05 15:44:40|248.07|247.99|248.07|247.94|248.07|248.04|248.07|247.94|41
1764949490000|2025-12-05 15:44:50|248.12|247.99|248.12|247.99|248.12|247.99|248.12|247.94|3
1764949500000|2025-12-05 15:45:00|248.07|248.04|248.07|247.99|248.12|248.04|248.07|247.99|0
1764949510000|2025-12-05 15:45:10|248.12|247.94|248.07|247.99|248.12|247.99|248.07|247.94|9
1764949530000|2025-12-05 15:45:30|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|26
1764949540000|2025-12-05 15:45:40|248.07|247.99|248.02|247.94|248.12|247.99|248.02|247.94|3
1764949560000|2025-12-05 15:46:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|42
1764949570000|2025-12-05 15:46:10|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|200
1764949580000|2025-12-05 15:46:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.84|12
1764949590000|2025-12-05 15:46:30|248.02|247.94|247.97|247.89|248.02|247.94|247.97|247.89|37
1764949600000|2025-12-05 15:46:40|248.02||247.97||248.02||247.97||6
1764949610000|2025-12-05 15:46:50|248.02||248.02||248.02||248.02||10
1764949620000|2025-12-05 15:47:00||247.94||247.89||247.94||247.89|22
1764949630000|2025-12-05 15:47:10||247.94||247.94||247.94||247.94|0
1764949640000|2025-12-05 15:47:20|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|31
1764949660000|2025-12-05 15:47:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|55
1764949670000|2025-12-05 15:47:50|247.92|247.84|247.87|247.79|247.97|247.84|247.87|247.79|35
1764949680000|2025-12-05 15:48:00|||||||||11
1764949690000|2025-12-05 15:48:10||247.74||247.74||247.74||247.74|3
1764949700000|2025-12-05 15:48:20|247.82||247.82||247.87||247.82||1
1764949710000|2025-12-05 15:48:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|2
1764949720000|2025-12-05 15:48:40|247.82|247.74|247.82|247.74|247.87|247.74|247.82|247.74|40
1764949730000|2025-12-05 15:48:50|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|1
1764949740000|2025-12-05 15:49:00|247.67|247.59|247.67|247.59|247.72|247.59|247.67|247.59|83
1764949750000|2025-12-05 15:49:10|247.72|247.54|247.67|247.59|247.72|247.59|247.67|247.54|75
1764949760000|2025-12-05 15:49:20|||||||||9
1764949770000|2025-12-05 15:49:30|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|65
1764949780000|2025-12-05 15:49:40||247.59||247.59||247.59||247.59|0
1764949790000|2025-12-05 15:49:50|||||||||20
1764949800000|2025-12-05 15:50:00|247.62|247.54|247.62|247.54|247.62|247.59|247.62|247.54|32
1764949810000|2025-12-05 15:50:10|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|76
1764949820000|2025-12-05 15:50:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|124
1764949830000|2025-12-05 15:50:30|247.77||247.72||247.77||247.72||83
1764949840000|2025-12-05 15:50:40|247.77||247.72||247.77||247.72||4
1764949850000|2025-12-05 15:50:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.64|67
1764949860000|2025-12-05 15:51:00|247.82|247.74|247.77|247.69|247.87|247.74|247.77|247.69|30
1764949880000|2025-12-05 15:51:20|247.72|247.64|247.72|247.64|247.77|247.64|247.72|247.64|28
1764949890000|2025-12-05 15:51:30|247.67|247.59|247.67|247.59|247.67|247.64|247.67|247.59|3
1764949900000|2025-12-05 15:51:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1764949930000|2025-12-05 15:52:10|247.77|247.69|247.87|247.79|247.87|247.79|247.77|247.69|119
1764949940000|2025-12-05 15:52:20|247.92|247.84|247.87|247.79|247.92|247.84|247.87|247.79|110
1764949960000|2025-12-05 15:52:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|82
1764949970000|2025-12-05 15:52:50|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|9
1764949980000|2025-12-05 15:53:00|247.87||247.82||247.87||247.82||44
1764949990000|2025-12-05 15:53:10|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|12
1764950000000|2025-12-05 15:53:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|0
1764950010000|2025-12-05 15:53:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|24
1764950020000|2025-12-05 15:53:40|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|145
1764950030000|2025-12-05 15:53:50|||||||||6
1764950040000|2025-12-05 15:54:00|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|49
1764950050000|2025-12-05 15:54:10|247.82|247.74|247.82|247.69|247.82|247.74|247.82|247.69|138
1764950060000|2025-12-05 15:54:20||247.74||247.74||247.74||247.74|2
1764950070000|2025-12-05 15:54:30||247.69||247.69||247.69||247.69|151
1764950080000|2025-12-05 15:54:40|247.77|247.74|247.77|247.69|247.77|247.74|247.77|247.69|7
1764950090000|2025-12-05 15:54:50|||||||||15
1764950100000|2025-12-05 15:55:00||247.64||247.64||247.69||247.64|39
1764950110000|2025-12-05 15:55:10|247.72|247.69|247.77|247.69|247.77|247.69|247.72|247.64|9
1764950120000|2025-12-05 15:55:20|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|34
1764950130000|2025-12-05 15:55:30|||||||||2
1764950150000|2025-12-05 15:55:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|20
1764950160000|2025-12-05 15:56:00|247.77|247.69|247.77|247.64|247.77|247.69|247.72|247.64|37
1764950170000|2025-12-05 15:56:10|247.72|247.59|247.72|247.64|247.72|247.64|247.72|247.59|35
1764950180000|2025-12-05 15:56:20|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|59
1764950190000|2025-12-05 15:56:30|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|8
1764950210000|2025-12-05 15:56:50|||||||||122
1764950220000|2025-12-05 15:57:00|247.62|247.54|247.62|247.54|247.62|247.54|247.57|247.49|32
1764950230000|2025-12-05 15:57:10|||||||||1
1764950240000|2025-12-05 15:57:20|247.57|247.49|247.62|247.49|247.62|247.54|247.57|247.49|3
1764950250000|2025-12-05 15:57:30|247.57|247.54|247.57|247.49|247.57|247.54|247.57|247.49|1
1764950260000|2025-12-05 15:57:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|35
1764950270000|2025-12-05 15:57:50||247.49||247.54||247.54||247.49|2
1764950280000|2025-12-05 15:58:00|247.67||247.67||247.67||247.62||71
1764950290000|2025-12-05 15:58:10|247.62|247.49|247.57|247.49|247.62|247.49|247.57|247.49|1
1764950300000|2025-12-05 15:58:20|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|22
1764950310000|2025-12-05 15:58:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|34
1764950320000|2025-12-05 15:58:40||247.49||247.54||247.54||247.49|0
1764950330000|2025-12-05 15:58:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|1
1764950340000|2025-12-05 15:59:00|247.62|247.54|247.62|247.49|247.62|247.54|247.57|247.49|58
1764950350000|2025-12-05 15:59:10|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.54|16
1764950360000|2025-12-05 15:59:20|247.67||247.62||247.67||247.62||4
1764950370000|2025-12-05 15:59:30|||||||||5
1764950380000|2025-12-05 15:59:40|||||||||3
1764950390000|2025-12-05 15:59:50|||||||||1
1764950400000|2025-12-05 16:00:00|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|70
1764950410000|2025-12-05 16:00:10|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|6
1764950420000|2025-12-05 16:00:20|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|13
1764950430000|2025-12-05 16:00:30|247.47|247.39|247.52|247.39|247.52|247.44|247.47|247.39|146
1764950440000|2025-12-05 16:00:40|247.47||247.47||247.52||247.47||4
1764950450000|2025-12-05 16:00:50|||||||||3
1764950460000|2025-12-05 16:01:00|247.52||247.52||247.52||247.52||81
1764950470000|2025-12-05 16:01:10||247.44||247.44||247.44||247.39|6
1764950480000|2025-12-05 16:01:20|247.47|247.39|247.42|247.34|247.47|247.39|247.37|247.29|51
1764950490000|2025-12-05 16:01:30|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|19
1764950500000|2025-12-05 16:01:40|247.52|247.44|247.52|247.39|247.52|247.44|247.52|247.39|10
1764950510000|2025-12-05 16:01:50|247.47|247.44|247.47|247.39|247.52|247.44|247.47|247.39|7
1764950520000|2025-12-05 16:02:00|247.52|247.44|247.52|247.44|247.52|247.44|247.47|247.39|6
1764950530000|2025-12-05 16:02:10||247.39||247.44||247.44||247.39|0
1764950550000|2025-12-05 16:02:30|247.57|247.49|247.62|247.49|247.62|247.54|247.57|247.49|35
1764950560000|2025-12-05 16:02:40|247.57||247.62||247.62||247.57||0
1764950570000|2025-12-05 16:02:50|247.57|247.54|247.62|247.54|247.62|247.54|247.57|247.54|0
1764950580000|2025-12-05 16:03:00|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|18
1764950600000|2025-12-05 16:03:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|18
1764950610000|2025-12-05 16:03:30|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|1
1764950620000|2025-12-05 16:03:40|247.62|247.54|247.57|247.49|247.67|247.54|247.57|247.49|15
1764950630000|2025-12-05 16:03:50|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|2
1764950640000|2025-12-05 16:04:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|7
1764950650000|2025-12-05 16:04:10|247.57|247.49|247.62|247.49|247.62|247.49|247.57|247.49|18
1764950660000|2025-12-05 16:04:20|247.57|247.54|247.57|247.49|247.57|247.54|247.57|247.49|82
1764950670000|2025-12-05 16:04:30|247.52|247.44|247.47|247.39|247.52|247.44|247.47|247.39|5130
1764950700000|2025-12-05 16:05:00|247.37|247.29|247.42|247.29|247.42|247.34|247.37|247.24|110
1764950710000|2025-12-05 16:05:10|247.37|247.34|247.37|247.29|247.37|247.34|247.37|247.29|0
1764950720000|2025-12-05 16:05:20||247.24||247.24||247.24||247.24|8
1764950730000|2025-12-05 16:05:30|247.32|247.19|247.32|247.19|247.32|247.24|247.32|247.19|7
1764950740000|2025-12-05 16:05:40||247.24||247.24||247.24||247.24|0
1764950750000|2025-12-05 16:05:50||247.19||247.24||247.24||247.19|0
1764950760000|2025-12-05 16:06:00|247.37|247.29|247.37|247.29|247.37|247.29|247.32|247.29|15
1764950770000|2025-12-05 16:06:10|247.42||247.42||247.42||247.42||16
1764950780000|2025-12-05 16:06:20|247.37|247.24|247.32|247.24|247.37|247.24|247.32|247.24|17
1764950790000|2025-12-05 16:06:30|247.37||247.37||247.37||247.32||18
1764950800000|2025-12-05 16:06:40|247.32||247.37||247.37||247.32||0
1764950810000|2025-12-05 16:06:50|247.32|247.29|247.47|247.34|247.47|247.39|247.32|247.29|32
1764950820000|2025-12-05 16:07:00||247.39||247.39||247.39||247.34|0
1764950830000|2025-12-05 16:07:10|247.42|247.34|247.47|247.34|247.47|247.39|247.42|247.34|2
1764950840000|2025-12-05 16:07:20|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.34|70
1764950850000|2025-12-05 16:07:30|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|12
1764950860000|2025-12-05 16:07:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|2
1764950870000|2025-12-05 16:07:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|22
1764950880000|2025-12-05 16:08:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|29
1764950900000|2025-12-05 16:08:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|62
1764950920000|2025-12-05 16:08:40|247.62|247.44|247.57|247.44|247.62|247.44|247.52|247.44|91
1764950930000|2025-12-05 16:08:50|247.52||247.52||247.52||247.52||0
1764950940000|2025-12-05 16:09:00||247.39||247.44||247.44||247.39|24
1764950950000|2025-12-05 16:09:10|247.57|247.49|247.57|247.44|247.57|247.49|247.52|247.44|8
1764950960000|2025-12-05 16:09:20|247.52|247.49|247.57|247.44|247.57|247.49|247.52|247.44|5
1764950970000|2025-12-05 16:09:30|247.52|247.39|247.47|247.34|247.57|247.39|247.47|247.34|0
1764950980000|2025-12-05 16:09:40|247.42||247.42||247.47||247.42||10
1764950990000|2025-12-05 16:09:50|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|1
1764951000000|2025-12-05 16:10:00|247.47|247.29|247.42|247.34|247.47|247.39|247.42|247.29|13
1764951010000|2025-12-05 16:10:10|247.37|247.29|247.42|247.29|247.42|247.29|247.37|247.29|9
1764951020000|2025-12-05 16:10:20||247.34||247.34||247.34||247.34|0
1764951030000|2025-12-05 16:10:30||247.29||247.34||247.34||247.29|10
1764951050000|2025-12-05 16:10:50|247.47||247.42||247.47||247.42||47
1764951060000|2025-12-05 16:11:00|247.37|247.29|247.32|247.24|247.42|247.29|247.32|247.24|6
1764951070000|2025-12-05 16:11:10|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|18
1764951080000|2025-12-05 16:11:20|||||||||5
1764951090000|2025-12-05 16:11:30|247.37|247.29|247.37|247.24|247.42|247.29|247.32|247.24|60
1764951100000|2025-12-05 16:11:40|247.42|247.29|247.42|247.29|247.42|247.34|247.37|247.29|8
1764951110000|2025-12-05 16:11:50|247.37|247.24|247.32|247.24|247.37|247.24|247.32|247.24|0
1764951120000|2025-12-05 16:12:00|247.37|247.29|247.37|247.24|247.37|247.29|247.32|247.24|2
1764951130000|2025-12-05 16:12:10|247.32|247.29|247.32|247.24|247.32|247.29|247.32|247.19|9
1764951140000|2025-12-05 16:12:20|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|0
1764951150000|2025-12-05 16:12:30|247.32||247.32||247.32||247.27||0
1764951160000|2025-12-05 16:12:40|247.27|247.24|247.32|247.24|247.32|247.24|247.27|247.19|0
1764951180000|2025-12-05 16:13:00|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|20
1764951190000|2025-12-05 16:13:10|247.37|247.29|247.37|247.24|247.37|247.29|247.32|247.24|22
1764951200000|2025-12-05 16:13:20|247.32||247.37||247.37||247.32||0
1764951210000|2025-12-05 16:13:30|247.32|247.29|247.47|247.34|247.47|247.34|247.32|247.29|9
1764951220000|2025-12-05 16:13:40|247.42|247.29|247.37|247.29|247.47|247.29|247.37|247.29|297
1764951230000|2025-12-05 16:13:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|78
1764951240000|2025-12-05 16:14:00|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.14|27
1764951250000|2025-12-05 16:14:10|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|9
1764951260000|2025-12-05 16:14:20|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|52
1764951270000|2025-12-05 16:14:30|247.22||247.17||247.22||247.17||51
1764951280000|2025-12-05 16:14:40|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|40
1764951290000|2025-12-05 16:14:50|247.22|247.14|247.17|247.09|247.22|247.14|247.17|247.09|6
1764951300000|2025-12-05 16:15:00|247.22|247.14|247.32|247.24|247.32|247.24|247.22|247.14|36
1764951310000|2025-12-05 16:15:10|247.27|247.19|247.27|247.14|247.27|247.19|247.22|247.14|24
1764951320000|2025-12-05 16:15:20|247.22||247.27||247.27||247.22||0
1764951330000|2025-12-05 16:15:30|247.22||247.22||247.27||247.22||0
1764951340000|2025-12-05 16:15:40|247.27|247.19|247.27|247.19|247.32|247.24|247.27|247.19|23
1764951350000|2025-12-05 16:15:50|247.32|247.24|247.32|247.24|247.32|247.24|247.27|247.24|0
1764951360000|2025-12-05 16:16:00|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|0
1764951380000|2025-12-05 16:16:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.24|22
1764951390000|2025-12-05 16:16:30|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|9
1764951400000|2025-12-05 16:16:40|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|9
1764951410000|2025-12-05 16:16:50|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|12
1764951420000|2025-12-05 16:17:00|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|10
1764951430000|2025-12-05 16:17:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|1
1764951440000|2025-12-05 16:17:20|247.32|247.24|247.37|247.24|247.37|247.29|247.32|247.24|21
1764951450000|2025-12-05 16:17:30|247.42|247.29|247.37|247.29|247.42|247.34|247.37|247.24|105
1764951460000|2025-12-05 16:17:40|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|5
1764951470000|2025-12-05 16:17:50|||||||||7
1764951480000|2025-12-05 16:18:00|247.37|247.29|247.37|247.24|247.37|247.29|247.32|247.24|8
1764951490000|2025-12-05 16:18:10|247.42|247.29|247.42|247.34|247.42|247.34|247.42|247.29|3
1764951500000|2025-12-05 16:18:20|||||||||19
1764951510000|2025-12-05 16:18:30|247.37|247.29|247.42|247.29|247.42|247.29|247.37|247.29|0
1764951520000|2025-12-05 16:18:40|247.37||247.37||247.37||247.37||0
1764951530000|2025-12-05 16:18:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|15
1764951540000|2025-12-05 16:19:00|247.37|247.29|247.42|247.34|247.42|247.34|247.37|247.29|7
1764951550000|2025-12-05 16:19:10|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|22
1764951570000|2025-12-05 16:19:30|247.37|247.29|247.37|247.24|247.37|247.29|247.37|247.24|33
1764951580000|2025-12-05 16:19:40||247.29||247.29||247.29||247.24|0
1764951590000|2025-12-05 16:19:50|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|18
1764951600000|2025-12-05 16:20:00||247.19||247.24||247.24||247.19|26
1764951610000|2025-12-05 16:20:10|247.37|247.29|247.37|247.24|247.37|247.29|247.32|247.24|66
1764951620000|2025-12-05 16:20:20|247.32|247.29|247.37|247.29|247.37|247.29|247.32|247.24|1
1764951630000|2025-12-05 16:20:30|247.32|247.24|247.32|247.24|247.32|247.29|247.32|247.24|5
1764951640000|2025-12-05 16:20:40|247.22|247.14|247.27|247.19|247.27|247.19|247.22|247.14|32
1764951650000|2025-12-05 16:20:50|247.22|247.14|247.27|247.14|247.27|247.14|247.22|247.14|0
1764951660000|2025-12-05 16:21:00||247.19||247.19||247.19||247.14|0
1764951670000|2025-12-05 16:21:10|247.32|247.24|247.22|247.14|247.32|247.24|247.22|247.14|185
1764951680000|2025-12-05 16:21:20|247.27||247.27||247.27||247.27||27
1764951690000|2025-12-05 16:21:30|247.32|247.19|247.32|247.24|247.32|247.24|247.32|247.19|10
1764951700000|2025-12-05 16:21:40|247.27|247.19|247.32|247.24|247.32|247.24|247.27|247.19|2
1764951710000|2025-12-05 16:21:50||247.19||247.24||247.24||247.19|0
1764951720000|2025-12-05 16:22:00|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|11
1764951730000|2025-12-05 16:22:10|247.27|247.19|247.27|247.19|247.32|247.19|247.27|247.19|307
1764951740000|2025-12-05 16:22:20|247.32|247.24|247.37|247.24|247.37|247.24|247.32|247.19|30
1764951750000|2025-12-05 16:22:30|247.32|247.29|247.32|247.24|247.32|247.29|247.32|247.24|162
1764951760000|2025-12-05 16:22:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|1
1764951770000|2025-12-05 16:22:50|247.42||247.37||247.42||247.37||23
1764951780000|2025-12-05 16:23:00|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.29|29
1764951790000|2025-12-05 16:23:10|247.37|247.29|247.32|247.24|247.37|247.29|247.32|247.24|2
1764951800000|2025-12-05 16:23:20|||||||||13
1764951830000|2025-12-05 16:23:50|247.27|247.19|247.27|247.19|247.27|247.19|247.27|247.19|4
1764951840000|2025-12-05 16:24:00|247.22|247.14|247.22|247.14|247.27|247.14|247.22|247.14|53
1764951850000|2025-12-05 16:24:10|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|258
1764951860000|2025-12-05 16:24:20||246.99||247.04||247.04||246.99|67
1764951870000|2025-12-05 16:24:30|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|64
1764951880000|2025-12-05 16:24:40|247.17|247.09|247.17|247.09|247.17|247.14|247.17|247.09|8
1764951900000|2025-12-05 16:25:00|247.22||247.22||247.22||247.22||127
1764951910000|2025-12-05 16:25:10|247.17||247.17||247.17||247.17||0
1764951920000|2025-12-05 16:25:20|247.07|246.99|247.07|246.99|247.12|247.04|247.07|246.99|90
1764951930000|2025-12-05 16:25:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|1
1764951940000|2025-12-05 16:25:40|247.07|246.99|247.02|246.94|247.12|247.04|247.02|246.94|68
1764951950000|2025-12-05 16:25:50|247.07|246.99|246.97|246.89|247.07|246.99|246.97|246.89|20
1764951960000|2025-12-05 16:26:00|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.89|2
1764951970000|2025-12-05 16:26:10|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|55
1764951980000|2025-12-05 16:26:20|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|48
1764951990000|2025-12-05 16:26:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|121
1764952000000|2025-12-05 16:26:40|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|24
1764952010000|2025-12-05 16:26:50|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|9
1764952020000|2025-12-05 16:27:00|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|14
1764952030000|2025-12-05 16:27:10|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|89
1764952040000|2025-12-05 16:27:20|247.07|246.99|247.12|247.04|247.12|247.04|247.07|246.99|81
1764952060000|2025-12-05 16:27:40|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|27
1764952070000|2025-12-05 16:27:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|119
1764952080000|2025-12-05 16:28:00|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|266
1764952090000|2025-12-05 16:28:10|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|296
1764952100000|2025-12-05 16:28:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|124
1764952110000|2025-12-05 16:28:30|||||||||39
1764952120000|2025-12-05 16:28:40|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|39
1764952130000|2025-12-05 16:28:50|||||||||20
1764952140000|2025-12-05 16:29:00|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|140
1764952150000|2025-12-05 16:29:10|||||||||31
1764952160000|2025-12-05 16:29:20|246.97|246.89|246.97|246.89|247.02|246.94|246.97|246.89|88
1764952170000|2025-12-05 16:29:30|247.02|246.94|247.07|246.99|247.07|246.99|247.02|246.94|81
1764952180000|2025-12-05 16:29:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|261
1764952190000|2025-12-05 16:29:50|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|3144
1764952200000|2025-12-05 16:30:00|246.97|246.89|246.97|246.84|247.02|246.94|246.92|246.84|167
1764952210000|2025-12-05 16:30:10|246.92||246.92||246.97||246.92||2
1764952220000|2025-12-05 16:30:20|246.97|246.89|246.97|246.84|246.97|246.89|246.92|246.84|37
1764952230000|2025-12-05 16:30:30|246.92||246.92||246.92||246.92||0
1764952240000|2025-12-05 16:30:40|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|85
1764952250000|2025-12-05 16:30:50|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|19
1764952260000|2025-12-05 16:31:00|246.92|246.84|246.92|246.84|246.92|246.89|246.87|246.79|42
1764952270000|2025-12-05 16:31:10|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|206
1764952280000|2025-12-05 16:31:20|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|102
1764952290000|2025-12-05 16:31:30|||||||||157
1764952300000|2025-12-05 16:31:40|246.97|246.89|246.97|246.84|246.97|246.89|246.97|246.84|48
1764952310000|2025-12-05 16:31:50||246.89||246.89||246.89||246.89|57
1764952320000|2025-12-05 16:32:00|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|89
1764952330000|2025-12-05 16:32:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|350
1764952340000|2025-12-05 16:32:20|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|116
1764952350000|2025-12-05 16:32:30|||||||||185
1764952360000|2025-12-05 16:32:40|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.84|243
1764952370000|2025-12-05 16:32:50|||||||||25
1764952380000|2025-12-05 16:33:00|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|156
1764952390000|2025-12-05 16:33:10|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.94|120
1764952400000|2025-12-05 16:33:20|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|308
1764952410000|2025-12-05 16:33:30|||||||||39
1764952420000|2025-12-05 16:33:40|||||||||173
1764952430000|2025-12-05 16:33:50|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|62
1764952440000|2025-12-05 16:34:00|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|310
1764952450000|2025-12-05 16:34:10|||||||||32
1764952460000|2025-12-05 16:34:20|247.02|246.94|246.87|246.79|247.02|246.94|246.87|246.79|309
1764952470000|2025-12-05 16:34:30|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.79|88
1764952480000|2025-12-05 16:34:40|246.87|246.79|246.87|246.79|246.92|246.84|246.87|246.79|166
1764952490000|2025-12-05 16:34:50|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|342
1764952500000|2025-12-05 16:35:00|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|272
1764952510000|2025-12-05 16:35:10|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|45
1764952530000|2025-12-05 16:35:30|246.82||246.82||246.82||246.77||37
1764952540000|2025-12-05 16:35:40|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.69|1
1764952550000|2025-12-05 16:35:50|||||||||4
1764952560000|2025-12-05 16:36:00|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|7
1764952570000|2025-12-05 16:36:10|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|64
1764952580000|2025-12-05 16:36:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|42
1764952590000|2025-12-05 16:36:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|33
1764952610000|2025-12-05 16:36:50|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|57
1764952620000|2025-12-05 16:37:00|246.67|246.59|246.72|246.59|246.72|246.59|246.67|246.59|55
1764952630000|2025-12-05 16:37:10|246.67||246.67||246.67||246.67||31
1764952640000|2025-12-05 16:37:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|19
1764952650000|2025-12-05 16:37:30|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.64|93
1764952680000|2025-12-05 16:38:00|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|44
1764952690000|2025-12-05 16:38:10|||||||||9
1764952700000|2025-12-05 16:38:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|37
1764952710000|2025-12-05 16:38:30|246.77|246.69|246.82|246.69|246.82|246.74|246.77|246.69|3
1764952720000|2025-12-05 16:38:40|246.87|246.74|246.87|246.79|246.87|246.79|246.87|246.74|3
1764952750000|2025-12-05 16:39:10|||||||||16
1764952770000|2025-12-05 16:39:30|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|120
1764952780000|2025-12-05 16:39:40||246.79||246.84||246.84||246.79|2
1764952790000|2025-12-05 16:39:50|246.87|246.79|246.87|246.79|246.92|246.79|246.87|246.79|0
1764952800000|2025-12-05 16:40:00|246.82|246.74|246.82|246.74|246.82|246.74|246.77|246.69|123
1764952810000|2025-12-05 16:40:10|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|21
1764952830000|2025-12-05 16:40:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|60
1764952840000|2025-12-05 16:40:40|||||||||21
1764952850000|2025-12-05 16:40:50|246.72|246.64|246.67|246.59|246.77|246.64|246.67|246.59|107
1764952860000|2025-12-05 16:41:00|246.62|246.54|246.72|246.64|246.72|246.64|246.62|246.54|42
1764952870000|2025-12-05 16:41:10||246.59||246.64||246.64||246.59|1
1764952890000|2025-12-05 16:41:30|246.77||246.72||246.77||246.72||11
1764952920000|2025-12-05 16:42:00|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|27
1764952930000|2025-12-05 16:42:10|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.64|31
1764952940000|2025-12-05 16:42:20|||||||||22
1764952950000|2025-12-05 16:42:30|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|97
1764952960000|2025-12-05 16:42:40|||||||||10
1764952980000|2025-12-05 16:43:00|||||||||37
1764952990000|2025-12-05 16:43:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|0
1764953000000|2025-12-05 16:43:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|22
1764953010000|2025-12-05 16:43:30|246.77|246.69|246.82|246.74|246.87|246.79|246.77|246.69|26
1764953020000|2025-12-05 16:43:40|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|7
1764953030000|2025-12-05 16:43:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|9
1764953040000|2025-12-05 16:44:00|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.59|69
1764953050000|2025-12-05 16:44:10||246.59||246.64||246.64||246.59|1
1764953060000|2025-12-05 16:44:20||246.59||246.59||246.59||246.59|2
1764953070000|2025-12-05 16:44:30|246.77|246.64|246.77|246.69|246.77|246.69|246.72|246.64|4
1764953080000|2025-12-05 16:44:40||246.64||246.69||246.69||246.64|1
1764953090000|2025-12-05 16:44:50|||||||||1
1764953100000|2025-12-05 16:45:00|246.82|246.74|246.87|246.79|246.87|246.79|246.77|246.74|109
1764953130000|2025-12-05 16:45:30|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|14
1764953150000|2025-12-05 16:45:50|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|127
1764953160000|2025-12-05 16:46:00|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|37
1764953170000|2025-12-05 16:46:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|71
1764953180000|2025-12-05 16:46:20|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|27
1764953190000|2025-12-05 16:46:30|||||||||1
1764953200000|2025-12-05 16:46:40||246.74||246.79||246.79||246.74|2
1764953210000|2025-12-05 16:46:50|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.79|20
1764953220000|2025-12-05 16:47:00|246.87|246.79|246.87|246.79|246.92|246.84|246.87|246.79|8
1764953230000|2025-12-05 16:47:10|||||||||2
1764953240000|2025-12-05 16:47:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|0
1764953270000|2025-12-05 16:47:50|246.87|246.79|246.87|246.74|246.87|246.79|246.87|246.74|7
1764953280000|2025-12-05 16:48:00|246.82|246.79|246.87|246.79|246.87|246.79|246.82|246.74|2
1764953290000|2025-12-05 16:48:10|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1764953300000|2025-12-05 16:48:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|31
1764953310000|2025-12-05 16:48:30||246.74||246.79||246.79||246.74|5
1764953320000|2025-12-05 16:48:40||246.74||246.79||246.79||246.74|5
1764953330000|2025-12-05 16:48:50|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1764953340000|2025-12-05 16:49:00|||||||||145
1764953350000|2025-12-05 16:49:10|||||||||97
1764953370000|2025-12-05 16:49:30|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|35
1764953390000|2025-12-05 16:49:50|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|40
1764953400000|2025-12-05 16:50:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|1
1764953410000|2025-12-05 16:50:10|246.87|246.79|246.87|246.79|246.92|246.84|246.87|246.79|1
1764953420000|2025-12-05 16:50:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|4
1764953440000|2025-12-05 16:50:40|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|1
1764953450000|2025-12-05 16:50:50|246.82||246.82||246.82||246.82||1
1764953460000|2025-12-05 16:51:00|246.77|246.74|246.82|246.69|246.82|246.74|246.77|246.69|0
1764953470000|2025-12-05 16:51:10|246.77||246.77||246.82||246.77||0
1764953480000|2025-12-05 16:51:20|246.82|246.74|246.82|246.74|246.82|246.74|246.77|246.69|0
1764953500000|2025-12-05 16:51:40|246.87|246.79|246.87|246.74|246.87|246.79|246.82|246.74|4
1764953510000|2025-12-05 16:51:50||246.79||246.79||246.79||246.79|0
1764953520000|2025-12-05 16:52:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|3
1764953530000|2025-12-05 16:52:10|||||||||22
1764953540000|2025-12-05 16:52:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.84|27
1764953550000|2025-12-05 16:52:30|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|9
1764953560000|2025-12-05 16:52:40|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|356
1764953580000|2025-12-05 16:53:00|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|38
1764953590000|2025-12-05 16:53:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|266
1764953600000|2025-12-05 16:53:20|246.77|246.69|246.82|246.69|246.82|246.69|246.77|246.64|122
1764953610000|2025-12-05 16:53:30|246.77||246.77||246.77||246.77||2
1764953630000|2025-12-05 16:53:50|||||||||1
1764953640000|2025-12-05 16:54:00|||||||||10
1764953660000|2025-12-05 16:54:20|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.64|153
1764953670000|2025-12-05 16:54:30|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|33
1764953680000|2025-12-05 16:54:40|246.77||246.77||246.77||246.72||220
1764953690000|2025-12-05 16:54:50|246.72||246.72||246.72||246.72||0
1764953730000|2025-12-05 16:55:30|||||||||52
1764953740000|2025-12-05 16:55:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|143
1764953750000|2025-12-05 16:55:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.59|113
1764953760000|2025-12-05 16:56:00||246.59||246.59||246.64||246.59|167
1764953770000|2025-12-05 16:56:10||246.64||246.59||246.64||246.59|115
1764953780000|2025-12-05 16:56:20|246.67|246.64|246.72|246.59|246.72|246.64|246.67|246.59|146
1764953810000|2025-12-05 16:56:50||246.64||246.59||246.64||246.59|71
1764953820000|2025-12-05 16:57:00|246.67|246.64|246.72|246.59|246.72|246.64|246.67|246.59|23
1764953830000|2025-12-05 16:57:10|||||||||1
1764953850000|2025-12-05 16:57:30|246.67||246.67||246.67||246.67||42
1764953860000|2025-12-05 16:57:40|||||||||1
1764953880000|2025-12-05 16:58:00|246.62|246.54|246.67|246.59|246.67|246.59|246.62|246.54|163
1764953890000|2025-12-05 16:58:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|67
1764953900000|2025-12-05 16:58:20|||||||||10
1764953910000|2025-12-05 16:58:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|5
1764953930000|2025-12-05 16:58:50|||||||||2
1764953940000|2025-12-05 16:59:00|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|95
1764953960000|2025-12-05 16:59:20|||||||||16
1764953970000|2025-12-05 16:59:30|||||||||33
1764953980000|2025-12-05 16:59:40||246.49||246.54||246.54||246.49|123
1764953990000|2025-12-05 16:59:50||246.49||246.54||246.54||246.49|13
1764954000000|2025-12-05 17:00:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|30
1764954020000|2025-12-05 17:00:20|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|3
1764954050000|2025-12-05 17:00:50|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|24
1764954070000|2025-12-05 17:01:10|246.57|246.49|246.57|246.49|246.62|246.49|246.57|246.49|17
1764954100000|2025-12-05 17:01:40|246.62|246.54|246.62|246.54|246.62|246.54|246.57|246.54|0
1764954120000|2025-12-05 17:02:00|246.57|246.49|246.57|246.44|246.57|246.49|246.57|246.44|25
1764954130000|2025-12-05 17:02:10|246.62|246.49|246.57|246.49|246.62|246.49|246.57|246.49|2
1764954140000|2025-12-05 17:02:20|246.62|246.54|246.62|246.54|246.62|246.54|246.57|246.54|5
1764954150000|2025-12-05 17:02:30|||||||||95
1764954160000|2025-12-05 17:02:40|246.67|246.59|246.67|246.54|246.67|246.59|246.62|246.54|46
1764954170000|2025-12-05 17:02:50|246.62|246.59|246.62|246.54|246.62|246.59|246.62|246.54|10
1764954180000|2025-12-05 17:03:00|||||||||1
1764954190000|2025-12-05 17:03:10|246.67||246.67||246.67||246.62||5
1764954200000|2025-12-05 17:03:20|246.62||246.62||246.67||246.62||25
1764954210000|2025-12-05 17:03:30|246.67||246.62||246.67||246.62||2
1764954220000|2025-12-05 17:03:40|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|12
1764954240000|2025-12-05 17:04:00|246.67||246.67||246.67||246.67||12
1764954250000|2025-12-05 17:04:10|246.62|246.59|246.62|246.54|246.62|246.59|246.62|246.54|14
1764954270000|2025-12-05 17:04:30|||||||||2
1764954300000|2025-12-05 17:05:00|246.57|246.49|246.57|246.49|246.62|246.49|246.57|246.49|19
1764954310000|2025-12-05 17:05:10|||||||||1
1764954320000|2025-12-05 17:05:20|||||||||1
1764954330000|2025-12-05 17:05:30|||||||||2
1764954340000|2025-12-05 17:05:40|||||||||7
1764954360000|2025-12-05 17:06:00|246.62||246.62||246.62||246.62||19
1764954370000|2025-12-05 17:06:10|246.57|246.44|246.52|246.44|246.57|246.44|246.52|246.44|15
1764954390000|2025-12-05 17:06:30|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|99
1764954430000|2025-12-05 17:07:10|||||||||2
1764954470000|2025-12-05 17:07:50|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|17
1764954520000|2025-12-05 17:08:40|||||||||2
1764954540000|2025-12-05 17:09:00|246.47|246.39|246.47|246.39|246.52|246.44|246.47|246.39|112
1764954550000|2025-12-05 17:09:10|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|48
1764954560000|2025-12-05 17:09:20|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|35
1764954570000|2025-12-05 17:09:30|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|15
1764954590000|2025-12-05 17:09:50|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|5
1764954600000|2025-12-05 17:10:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|7
1764954630000|2025-12-05 17:10:30|246.62||246.57||246.62||246.57||1
1764954660000|2025-12-05 17:11:00|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|11
1764954720000|2025-12-05 17:12:00|||||||||1
1764954730000|2025-12-05 17:12:10|246.57|246.49|246.57|246.49|246.62|246.49|246.57|246.49|6
1764954750000|2025-12-05 17:12:30|||||||||1
1764954780000|2025-12-05 17:13:00|||||||||1
1764954800000|2025-12-05 17:13:20|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|14
1764954810000|2025-12-05 17:13:30|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|129
1764954820000|2025-12-05 17:13:40|246.62||246.57||246.62||246.57||33
1764954880000|2025-12-05 17:14:40|246.52|246.44|246.52|246.44|246.52|246.49|246.52|246.44|15
1764954890000|2025-12-05 17:14:50|246.47|246.39|246.47|246.39|246.47|246.44|246.47|246.39|17
1764954900000|2025-12-05 17:15:00|||||||||17
1764954930000|2025-12-05 17:15:30|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|17
1764954950000|2025-12-05 17:15:50|||||||||1
1764954980000|2025-12-05 17:16:20|||||||||6
1764955010000|2025-12-05 17:16:50|||||||||1
1764955030000|2025-12-05 17:17:10|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|17
1764955060000|2025-12-05 17:17:40|||||||||1
1764955100000|2025-12-05 17:18:20|||||||||119
1764955110000|2025-12-05 17:18:30|||||||||100
1764955130000|2025-12-05 17:18:50|||||||||1
1764955140000|2025-12-05 17:19:00|246.62||246.57||246.62||246.57||20
1764955230000|2025-12-05 17:20:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|21
1764955240000|2025-12-05 17:20:40||246.49||246.54||246.54||246.49|0
1764955250000|2025-12-05 17:20:50||246.49||246.54||246.54||246.49|0
1764955260000|2025-12-05 17:21:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|0
1764955290000|2025-12-05 17:21:30|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|26
1764955300000|2025-12-05 17:21:40|246.57||246.52||246.57||246.52||20
1764955320000|2025-12-05 17:22:00|||||||||2
1764955350000|2025-12-05 17:22:30|246.57||246.52||246.57||246.52||32
1764955360000|2025-12-05 17:22:40|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|0
1764955400000|2025-12-05 17:23:20|||||||||1
1764955410000|2025-12-05 17:23:30|246.52|246.44|246.47|246.39|246.52|246.44|246.47|246.39|0
1764955420000|2025-12-05 17:23:40|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|1
1764955430000|2025-12-05 17:23:50|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|4
1764955520000|2025-12-05 17:25:20|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|11
1764955540000|2025-12-05 17:25:40|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|35
1764955570000|2025-12-05 17:26:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|56
1764955590000|2025-12-05 17:26:30|246.42||246.37||246.42||246.37||28
1764955620000|2025-12-05 17:27:00|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|65
1764955630000|2025-12-05 17:27:10|246.37|246.29|246.32|246.24|246.37|246.29|246.32|246.24|74
1764955640000|2025-12-05 17:27:20|246.37|246.29|246.37|246.29|246.37|246.29|246.32|246.29|9
1764955650000|2025-12-05 17:27:30|246.42|246.24|246.42|246.34|246.42|246.34|246.42|246.24|56
1764955660000|2025-12-05 17:27:40|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|18
1764955670000|2025-12-05 17:27:50|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|9
1764955710000|2025-12-05 17:28:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|3
1764955720000|2025-12-05 17:28:40|246.37||246.37||246.37||246.37||1
1764955730000|2025-12-05 17:28:50|246.32||246.32||246.32||246.32||0
1764955740000|2025-12-05 17:29:00|||||||||1
1764955800000|2025-12-05 17:30:00|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|11
1764955820000|2025-12-05 17:30:20|||||||||30
1764955840000|2025-12-05 17:30:40|||||||||1
1764955850000|2025-12-05 17:30:50|246.42||246.37||246.42||246.37||20
1764955870000|2025-12-05 17:31:10|||||||||1
1764955880000|2025-12-05 17:31:20|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|44
1764955900000|2025-12-05 17:31:40|||||||||140
1764955920000|2025-12-05 17:32:00|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|19
1764955940000|2025-12-05 17:32:20|||||||||1
1764955950000|2025-12-05 17:32:30|||||||||10
1764955960000|2025-12-05 17:32:40|||||||||1
1764955980000|2025-12-05 17:33:00|246.27|246.19|246.27|246.19|246.32|246.24|246.27|246.19|64
1764955990000|2025-12-05 17:33:10|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|2
1764956000000|2025-12-05 17:33:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|1
1764956020000|2025-12-05 17:33:40|246.37||246.37||246.37||246.37||11
1764956030000|2025-12-05 17:33:50|246.32|246.29|246.32|246.24|246.37|246.29|246.32|246.24|6
1764956050000|2025-12-05 17:34:10||246.19||246.24||246.24||246.19|0
1764956060000|2025-12-05 17:34:20||246.19||246.24||246.24||246.19|0
1764956070000|2025-12-05 17:34:30||246.19||246.24||246.24||246.19|3
1764956100000|2025-12-05 17:35:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|5
1764956120000|2025-12-05 17:35:20||246.14||246.19||246.19||246.14|0
1764956130000|2025-12-05 17:35:30|246.22|246.14|246.22|246.14|246.22|246.19|246.22|246.14|29
1764956150000|2025-12-05 17:35:50|246.27||246.22||246.27||246.22||28
1764956160000|2025-12-05 17:36:00|||||||||2
1764956220000|2025-12-05 17:37:00|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|31
1764956240000|2025-12-05 17:37:20|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|1
1764956250000|2025-12-05 17:37:30|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|19
1764956260000|2025-12-05 17:37:40|246.32||246.27||246.32||246.27||1
1764956290000|2025-12-05 17:38:10|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|1
1764956300000|2025-12-05 17:38:20|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|1
1764956310000|2025-12-05 17:38:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|2
1764956340000|2025-12-05 17:39:00|246.37||246.32||246.37||246.32||24
1764956360000|2025-12-05 17:39:20|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|25
1764956370000|2025-12-05 17:39:30|||||||||4
1764956400000|2025-12-05 17:40:00|||||||||2
1764956410000|2025-12-05 17:40:10|246.22|246.14|246.22|246.14|246.22|246.19|246.22|246.14|85
1764956420000|2025-12-05 17:40:20|||||||||14
1764956430000|2025-12-05 17:40:30|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|73
1764956440000|2025-12-05 17:40:40|||||||||2
1764956470000|2025-12-05 17:41:10|246.22||246.17||246.22||246.17||42
1764956480000|2025-12-05 17:41:20|||||||||3
1764956490000|2025-12-05 17:41:30|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|71
1764956500000|2025-12-05 17:41:40|246.27||246.22||246.27||246.22||11
1764956520000|2025-12-05 17:42:00|||||||||2
1764956550000|2025-12-05 17:42:30|||||||||11
1764956640000|2025-12-05 17:44:00|||||||||2
1764956650000|2025-12-05 17:44:10|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|58
1764956660000|2025-12-05 17:44:20||246.14||246.14||246.14||246.14|39
1764956670000|2025-12-05 17:44:30|246.22||246.22||246.27||246.22||26
1764956680000|2025-12-05 17:44:40|246.27||246.27||246.27||246.27||5
1764956690000|2025-12-05 17:44:50||246.19||246.14||246.19||246.14|0
1764956700000|2025-12-05 17:45:00|246.22|246.19|246.22|246.14|246.27|246.19|246.22|246.14|1
1764956750000|2025-12-05 17:45:50|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|17
1764956770000|2025-12-05 17:46:10|246.32||246.32||246.32||246.32||18
1764956780000|2025-12-05 17:46:20|246.27||246.27||246.27||246.27||0
1764956810000|2025-12-05 17:46:50|||||||||1
1764956850000|2025-12-05 17:47:30|||||||||11
1764956890000|2025-12-05 17:48:10||246.14||246.14||246.14||246.14|89
1764956900000|2025-12-05 17:48:20|246.22|246.19|246.22|246.14|246.22|246.19|246.22|246.14|22
1764956920000|2025-12-05 17:48:40|||||||||14
1764956930000|2025-12-05 17:48:50|||||||||1
1764956940000|2025-12-05 17:49:00|||||||||12
1764956980000|2025-12-05 17:49:40|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|41
1764957010000|2025-12-05 17:50:10|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|30
1764957020000|2025-12-05 17:50:20|||||||||1
1764957070000|2025-12-05 17:51:10|||||||||1
1764957080000|2025-12-05 17:51:20|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|30
1764957090000|2025-12-05 17:51:30||246.24||246.29||246.29||246.24|0
1764957120000|2025-12-05 17:52:00|246.42|246.34|246.42|246.29|246.42|246.34|246.42|246.29|24
1764957130000|2025-12-05 17:52:10|246.37||246.42||246.42||246.37||32
1764957140000|2025-12-05 17:52:20|246.37||246.37||246.37||246.37||0
1764957150000|2025-12-05 17:52:30|246.42|246.34|246.47|246.34|246.47|246.34|246.42|246.34|37
1764957160000|2025-12-05 17:52:40|246.42|246.39|246.42|246.34|246.42|246.39|246.42|246.34|9
1764957260000|2025-12-05 17:54:20|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|45
1764957310000|2025-12-05 17:55:10|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|24
1764957320000|2025-12-05 17:55:20|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|25
1764957330000|2025-12-05 17:55:30|246.42|246.34|246.42|246.34|246.47|246.34|246.42|246.34|43
1764957340000|2025-12-05 17:55:40|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|12
1764957370000|2025-12-05 17:56:10|||||||||9
1764957420000|2025-12-05 17:57:00|246.47|246.39|246.47|246.39|246.47|246.39|246.42|246.34|33
1764957430000|2025-12-05 17:57:10|||||||||2
1764957460000|2025-12-05 17:57:40|||||||||11
1764957470000|2025-12-05 17:57:50|||||||||2
1764957530000|2025-12-05 17:58:50|||||||||1
1764957570000|2025-12-05 17:59:30|||||||||38
1764957600000|2025-12-05 18:00:00|||||||||1
1764957640000|2025-12-05 18:00:40|||||||||1
1764957680000|2025-12-05 18:01:20|||||||||1
1764957720000|2025-12-05 18:02:00|||||||||2
1764957730000|2025-12-05 18:02:10|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|89
1764957750000|2025-12-05 18:02:30|||||||||10
1764957780000|2025-12-05 18:03:00|||||||||1
1764957790000|2025-12-05 18:03:10|||||||||7
1764957840000|2025-12-05 18:04:00|||||||||1
1764957860000|2025-12-05 18:04:20|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|93
1764957870000|2025-12-05 18:04:30|246.42|246.34|246.42|246.29|246.42|246.34|246.42|246.29|116
1764957900000|2025-12-05 18:05:00||246.34||246.34||246.34||246.29|6
1764957960000|2025-12-05 18:06:00|246.47|246.39|246.42|246.34|246.47|246.39|246.42|246.34|64
1764957970000|2025-12-05 18:06:10||246.29||246.29||246.29||246.29|22
1764957980000|2025-12-05 18:06:20||246.34||246.29||246.34||246.29|25
1764957990000|2025-12-05 18:06:30||246.34||246.29||246.34||246.29|1
1764958020000|2025-12-05 18:07:00||246.34||246.29||246.34||246.29|0
1764958040000|2025-12-05 18:07:20||246.34||246.34||246.34||246.34|0
1764958050000|2025-12-05 18:07:30|||||||||10
1764958080000|2025-12-05 18:08:00||246.29||246.29||246.29||246.29|12
1764958100000|2025-12-05 18:08:20||246.34||246.29||246.34||246.29|6
1764958120000|2025-12-05 18:08:40||246.34||246.29||246.34||246.29|1
1764958140000|2025-12-05 18:09:00||246.34||246.29||246.34||246.29|6
1764958160000|2025-12-05 18:09:20||246.34||246.34||246.34||246.34|0
1764958170000|2025-12-05 18:09:30|||||||||80
1764958190000|2025-12-05 18:09:50|||||||||1
1764958200000|2025-12-05 18:10:00|||||||||1
1764958220000|2025-12-05 18:10:20|||||||||1
1764958230000|2025-12-05 18:10:30|||||||||1
1764958250000|2025-12-05 18:10:50|||||||||1
1764958270000|2025-12-05 18:11:10|||||||||1
1764958280000|2025-12-05 18:11:20|||||||||1
1764958290000|2025-12-05 18:11:30|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|90
1764958310000|2025-12-05 18:11:50||246.24||246.24||246.24||246.24|24
1764958320000|2025-12-05 18:12:00||246.29||246.24||246.29||246.24|4
1764958330000|2025-12-05 18:12:10||246.29||246.24||246.29||246.24|13
1764958350000|2025-12-05 18:12:30||246.29||246.29||246.29||246.29|10
1764958380000|2025-12-05 18:13:00|||||||||1
1764958440000|2025-12-05 18:14:00|246.42||246.42||246.42||246.42||150
1764958450000|2025-12-05 18:14:10|246.37||246.37||246.37||246.37||0
1764958510000|2025-12-05 18:15:10||246.24||246.24||246.24||246.24|31
1764958540000|2025-12-05 18:15:40|246.32||246.32||246.32||246.32||0
1764958580000|2025-12-05 18:16:20|||||||||2
1764958610000|2025-12-05 18:16:50|||||||||2
1764958620000|2025-12-05 18:17:00|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|65
1764958640000|2025-12-05 18:17:20|||||||||2
1764958650000|2025-12-05 18:17:30|||||||||10
1764958670000|2025-12-05 18:17:50|||||||||2
1764958680000|2025-12-05 18:18:00|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|66
1764958690000|2025-12-05 18:18:10||246.19||246.19||246.24||246.19|26
1764958730000|2025-12-05 18:18:50|246.27||246.27||246.27||246.27||0
1764958750000|2025-12-05 18:19:10|||||||||125
1764958760000|2025-12-05 18:19:20|246.32||246.27||246.32||246.27||161
1764958770000|2025-12-05 18:19:30||246.14||246.14||246.14||246.14|17
1764958780000|2025-12-05 18:19:40||246.19||246.19||246.19||246.19|7
1764958800000|2025-12-05 18:20:00||246.14||246.14||246.19||246.14|21
1764958820000|2025-12-05 18:20:20||246.19||246.14||246.19||246.14|1
1764958830000|2025-12-05 18:20:30|246.22|246.19|246.22|246.14|246.22|246.19|246.22|246.14|1
1764958850000|2025-12-05 18:20:50|||||||||1
1764958860000|2025-12-05 18:21:00|||||||||1
1764958880000|2025-12-05 18:21:20||246.09||246.14||246.14||246.09|30
1764958900000|2025-12-05 18:21:40|||||||||1
1764958910000|2025-12-05 18:21:50|||||||||1
1764958920000|2025-12-05 18:22:00||246.09||246.09||246.14||246.09|26
1764958930000|2025-12-05 18:22:10|246.17||246.17||246.17||246.17||1
1764958940000|2025-12-05 18:22:20|246.22||246.22||246.22||246.22||165
1764958950000|2025-12-05 18:22:30|246.27|246.14|246.27|246.14|246.27|246.14|246.27|246.14|18
1764958960000|2025-12-05 18:22:40||246.19||246.19||246.19||246.19|1
1764958970000|2025-12-05 18:22:50|||||||||1
1764958980000|2025-12-05 18:23:00|246.32||246.32||246.32||246.32||29
1764958990000|2025-12-05 18:23:10||246.24||246.19||246.24||246.19|0
1764959000000|2025-12-05 18:23:20||246.24||246.24||246.24||246.19|0
1764959020000|2025-12-05 18:23:40||246.19||246.19||246.19||246.19|0
1764959040000|2025-12-05 18:24:00||246.24||246.24||246.24||246.24|0
1764959110000|2025-12-05 18:25:10|||||||||8
1764959120000|2025-12-05 18:25:20||246.19||246.19||246.19||246.19|0
1764959130000|2025-12-05 18:25:30||246.24||246.19||246.24||246.19|30
1764959140000|2025-12-05 18:25:40||246.24||246.19||246.24||246.19|4
1764959160000|2025-12-05 18:26:00|246.37|246.24|246.37|246.29|246.37|246.29|246.37|246.19|83
1764959170000|2025-12-05 18:26:10|246.42|246.34|246.42|246.29|246.42|246.34|246.42|246.29|10
1764959230000|2025-12-05 18:27:10||246.34||246.34||246.34||246.34|0
1764959250000|2025-12-05 18:27:30|||||||||11
1764959270000|2025-12-05 18:27:50|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|20
1764959280000|2025-12-05 18:28:00|||||||||3
1764959290000|2025-12-05 18:28:10||246.34||246.34||246.34||246.34|10
1764959310000|2025-12-05 18:28:30||246.39||246.39||246.39||246.39|0
1764959330000|2025-12-05 18:28:50||246.34||246.34||246.34||246.34|0
1764959340000|2025-12-05 18:29:00||246.39||246.34||246.39||246.34|27
1764959350000|2025-12-05 18:29:10||246.39||246.39||246.39||246.39|0
1764959380000|2025-12-05 18:29:40|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|79
1764959410000|2025-12-05 18:30:10|246.47||246.47||246.47||246.47||171
1764959420000|2025-12-05 18:30:20||246.39||246.39||246.39||246.39|0
1764959430000|2025-12-05 18:30:30|246.52||246.52||246.52||246.52||29
1764959440000|2025-12-05 18:30:40|||||||||1
1764959450000|2025-12-05 18:30:50|||||||||1
1764959470000|2025-12-05 18:31:10||246.44||246.44||246.44||246.44|1
1764959480000|2025-12-05 18:31:20|||||||||1
1764959490000|2025-12-05 18:31:30|||||||||1
1764959500000|2025-12-05 18:31:40|||||||||222
1764959510000|2025-12-05 18:31:50|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.44|31
1764959520000|2025-12-05 18:32:00||246.44||246.44||246.44||246.44|1
1764959530000|2025-12-05 18:32:10||246.49||246.44||246.49||246.44|1
1764959550000|2025-12-05 18:32:30||246.49||246.49||246.49||246.49|0
1764959560000|2025-12-05 18:32:40|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|30
1764959580000|2025-12-05 18:33:00|||||||||1
1764959600000|2025-12-05 18:33:20|246.67||246.67||246.67||246.67||24
1764959630000|2025-12-05 18:33:50|246.62||246.62||246.62||246.62||31
1764959640000|2025-12-05 18:34:00|||||||||50
1764959650000|2025-12-05 18:34:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|20
1764959670000|2025-12-05 18:34:30|||||||||30
1764959680000|2025-12-05 18:34:40||246.54||246.54||246.54||246.54|1
1764959700000|2025-12-05 18:35:00|246.62|246.49|246.62|246.49|246.62|246.49|246.62|246.49|2
1764959720000|2025-12-05 18:35:20|246.57|246.54|246.57|246.49|246.57|246.54|246.57|246.49|1
1764959830000|2025-12-05 18:37:10|||||||||17
1764959880000|2025-12-05 18:38:00|||||||||1
1764959900000|2025-12-05 18:38:20|||||||||1
1764959930000|2025-12-05 18:38:50|||||||||1
1764959950000|2025-12-05 18:39:10|||||||||1
1764959970000|2025-12-05 18:39:30||246.44||246.44||246.44||246.44|29
1764960020000|2025-12-05 18:40:20||246.49||246.44||246.49||246.44|1
1764960050000|2025-12-05 18:40:50|246.52||246.52||246.52||246.52||0
1764960090000|2025-12-05 18:41:30|||||||||81
1764960100000|2025-12-05 18:41:40||246.39||246.39||246.39||246.39|165
1764960130000|2025-12-05 18:42:10||246.44||246.39||246.44||246.39|23
1764960150000|2025-12-05 18:42:30|246.47||246.47||246.47||246.47||11
1764960220000|2025-12-05 18:43:40|||||||||8
1764960240000|2025-12-05 18:44:00|||||||||2
1764960260000|2025-12-05 18:44:20|246.52||246.52||246.52||246.52||41
1764960270000|2025-12-05 18:44:30||246.44||246.39||246.44||246.39|31
1764960280000|2025-12-05 18:44:40|246.47||246.47||246.47||246.47||0
1764960380000|2025-12-05 18:46:20|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|94
1764960400000|2025-12-05 18:46:40|246.47||246.47||246.47||246.47||40
1764960450000|2025-12-05 18:47:30|246.42|246.39|246.42|246.34|246.42|246.39|246.42|246.34|22
1764960480000|2025-12-05 18:48:00|||||||||2
1764960540000|2025-12-05 18:49:00|246.47||246.47||246.47||246.47||41
1764960550000|2025-12-05 18:49:10||246.39||246.34||246.39||246.34|31
1764960560000|2025-12-05 18:49:20|246.42||246.42||246.42||246.42||0
1764960630000|2025-12-05 18:50:30||246.29||246.29||246.29||246.29|50
1764960640000|2025-12-05 18:50:40||246.34||246.29||246.34||246.29|10
1764960650000|2025-12-05 18:50:50|||||||||2
1764960660000|2025-12-05 18:51:00|246.37||246.37||246.37||246.37||0
1764960700000|2025-12-05 18:51:40|||||||||2
1764960720000|2025-12-05 18:52:00|246.32|246.24|246.37|246.24|246.37|246.24|246.32|246.24|41
1764960730000|2025-12-05 18:52:10|246.32||246.32||246.32||246.32||0
1764960740000|2025-12-05 18:52:20|246.37||246.32||246.37||246.32||65
1764960750000|2025-12-05 18:52:30|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|54
1764960780000|2025-12-05 18:53:00|246.42||246.42||246.42||246.42||23
1764960800000|2025-12-05 18:53:20||246.34||246.34||246.34||246.34|0
1764960810000|2025-12-05 18:53:30||246.29||246.29||246.29||246.29|0
1764960850000|2025-12-05 18:54:10||246.34||246.34||246.34||246.34|0
1764960860000|2025-12-05 18:54:20||246.29||246.29||246.29||246.29|5
1764960960000|2025-12-05 18:56:00|246.37||246.37||246.37||246.37||0
1764960970000|2025-12-05 18:56:10|||||||||1
1764960990000|2025-12-05 18:56:30|||||||||31
1764961000000|2025-12-05 18:56:40|246.42||246.42||246.42||246.42||0
1764961050000|2025-12-05 18:57:30|||||||||11
1764961080000|2025-12-05 18:58:00|246.37||246.37||246.37||246.37||0
1764961120000|2025-12-05 18:58:40|||||||||14
1764961160000|2025-12-05 18:59:20|||||||||1
1764961190000|2025-12-05 18:59:50|||||||||49
1764961200000|2025-12-05 19:00:00|246.42|246.34|246.42|246.29|246.42|246.34|246.42|246.29|25
1764961250000|2025-12-05 19:00:50|246.37|246.24|246.37|246.24|246.37|246.24|246.37|246.24|0
1764961270000|2025-12-05 19:01:10|246.32|246.19|246.32|246.19|246.32|246.19|246.32|246.19|2
1764961290000|2025-12-05 19:01:30|246.27||246.27||246.27||246.27||0
1764961350000|2025-12-05 19:02:30||246.14||246.14||246.14||246.14|11
1764961380000|2025-12-05 19:03:00|246.32|246.19|246.32|246.19|246.32|246.19|246.32|246.19|31
1764961410000|2025-12-05 19:03:30|246.27||246.27||246.27||246.27||0
1764961460000|2025-12-05 19:04:20||246.14||246.14||246.14||246.14|54
1764961490000|2025-12-05 19:04:50|246.22||246.22||246.22||246.22||0
1764961510000|2025-12-05 19:05:10|||||||||19
1764961550000|2025-12-05 19:05:50|246.27||246.27||246.27||246.27||0
1764961560000|2025-12-05 19:06:00|246.22||246.22||246.22||246.22||0
1764961570000|2025-12-05 19:06:10|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|24
1764961590000|2025-12-05 19:06:30|246.32|246.24|246.32|246.19|246.32|246.24|246.32|246.19|6
1764961610000|2025-12-05 19:06:50|246.27||246.27||246.27||246.27||0
1764961620000|2025-12-05 19:07:00||246.14||246.14||246.14||246.14|1
1764961650000|2025-12-05 19:07:30|||||||||10
1764961880000|2025-12-05 19:11:20||246.19||246.19||246.19||246.19|0
1764961950000|2025-12-05 19:12:30|246.22|246.14|246.22|246.09|246.22|246.14|246.22|246.09|50
1764961960000|2025-12-05 19:12:40||246.14||246.14||246.14||246.14|11
1764962000000|2025-12-05 19:13:20||246.09||246.14||246.14||246.09|0
1764962080000|2025-12-05 19:14:40|||||||||13
1764962190000|2025-12-05 19:16:30|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|50
1764962230000|2025-12-05 19:17:10|||||||||1
1764962250000|2025-12-05 19:17:30|||||||||10
1764962470000|2025-12-05 19:21:10||246.04||246.04||246.04||246.04|2
1764962480000|2025-12-05 19:21:20||246.09||246.09||246.09||246.09|0
1764962500000|2025-12-05 19:21:40|||||||||2
1764962550000|2025-12-05 19:22:30|||||||||10
1764962560000|2025-12-05 19:22:40|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|50
1764962570000|2025-12-05 19:22:50||245.99||245.99||245.99||245.99|0
1764962750000|2025-12-05 19:25:50||246.04||246.04||246.04||246.04|0
1764962760000|2025-12-05 19:26:00|246.17||246.17||246.17||246.17||16
1764962810000|2025-12-05 19:26:50||246.09||246.09||246.09||246.09|0
1764962820000|2025-12-05 19:27:00|246.22||246.22||246.22||246.22||0
1764962850000|2025-12-05 19:27:30|246.17|246.14|246.22|246.14|246.22|246.14|246.17|246.14|70
1764963070000|2025-12-05 19:31:10|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|35
1764963080000|2025-12-05 19:31:20|246.22||246.22||246.22||246.22||13
1764963100000|2025-12-05 19:31:40|246.17||246.17||246.17||246.17||0
1764963140000|2025-12-05 19:32:20||246.04||246.04||246.04||246.04|0
1764963150000|2025-12-05 19:32:30|||||||||11
1764963160000|2025-12-05 19:32:40||246.09||246.09||246.09||246.09|0
1764963210000|2025-12-05 19:33:30|246.22||246.22||246.22||246.22||0
1764963340000|2025-12-05 19:35:40|246.17||246.17||246.17||246.17||0
1764963390000|2025-12-05 19:36:30|246.22||246.22||246.22||246.22||3
1764963420000|2025-12-05 19:37:00|246.17||246.17||246.17||246.17||0
1764963450000|2025-12-05 19:37:30|246.22||246.22||246.22||246.22||10
1764963690000|2025-12-05 19:41:30||246.14||246.14||246.14||246.14|0
1764963750000|2025-12-05 19:42:30|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|16
1764963800000|2025-12-05 19:43:20|||||||||1
1764963810000|2025-12-05 19:43:30|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|0
1764963840000|2025-12-05 19:44:00||245.99||245.99||245.99||245.99|0
1764963860000|2025-12-05 19:44:20||246.04||246.04||246.04||246.04|0
1764963970000|2025-12-05 19:46:10||245.99||245.99||245.99||245.99|0
1764964030000|2025-12-05 19:47:10||246.04||246.04||246.04||246.04|0
1764964050000|2025-12-05 19:47:30|||||||||11
1764964110000|2025-12-05 19:48:30|246.17||246.17||246.17||246.17||23
1764964160000|2025-12-05 19:49:20|246.12||246.12||246.12||246.12||0
1764964180000|2025-12-05 19:49:40|246.17||246.17||246.17||246.17||13
1764964210000|2025-12-05 19:50:10||246.09||246.09||246.09||246.09|0
1764964300000|2025-12-05 19:51:40|||||||||1
1764964350000|2025-12-05 19:52:30|246.22||246.22||246.22||246.22||11
1764964490000|2025-12-05 19:54:50||246.14||246.14||246.14||246.14|0
1764964560000|2025-12-05 19:56:00|246.27||246.27||246.27||246.27||4
1764964620000|2025-12-05 19:57:00||246.19||246.19||246.19||246.19|0
1764964650000|2025-12-05 19:57:30|||||||||11
1764964660000|2025-12-05 19:57:40|246.32||246.32||246.32||246.32||0
1764964860000|2025-12-05 20:01:00|246.27||246.27||246.27||246.27||0
1764964890000|2025-12-05 20:01:30|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|6
1764964930000|2025-12-05 20:02:10||246.09||246.09||246.09||246.09|4
1764964950000|2025-12-05 20:02:30|||||||||10
1764965010000|2025-12-05 20:03:30||246.14||246.14||246.14||246.14|0
1764965070000|2025-12-05 20:04:30|246.17|246.09|246.22|246.09|246.22|246.09|246.17|246.09|5
1764965100000|2025-12-05 20:05:00|246.17||246.17||246.17||246.17||0
1764965150000|2025-12-05 20:05:50|246.22||246.22||246.22||246.22||35
1764965200000|2025-12-05 20:06:40|246.17||246.17||246.17||246.17||0
1764965250000|2025-12-05 20:07:30|246.22||246.22||246.22||246.22||11
1764965400000|2025-12-05 20:10:00|246.17||246.17||246.17||246.17||0
1764965430000|2025-12-05 20:10:30|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|5
1764965470000|2025-12-05 20:11:10|246.17||246.17||246.17||246.17||15
1764965520000|2025-12-05 20:12:00||246.09||246.09||246.09||246.09|0
1764965550000|2025-12-05 20:12:30|246.22||246.22||246.22||246.22||10
1764965780000|2025-12-05 20:16:20||246.14||246.14||246.14||246.14|0
1764965820000|2025-12-05 20:17:00|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|10
1764965840000|2025-12-05 20:17:20||246.14||246.14||246.14||246.14|1
1764965850000|2025-12-05 20:17:30|||||||||11
1764965940000|2025-12-05 20:19:00|246.22||246.22||246.22||246.22||0
1764965990000|2025-12-05 20:19:50|||||||||1
1764966000000|2025-12-05 20:20:00|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|11
1764966070000|2025-12-05 20:21:10|||||||||1
1764966110000|2025-12-05 20:21:50||246.04||246.04||246.04||246.04|6
1764966140000|2025-12-05 20:22:20||246.09||246.04||246.09||246.04|6
1764966170000|2025-12-05 20:22:50|||||||||1
1764966210000|2025-12-05 20:23:30||246.09||246.09||246.09||246.09|0
1764966220000|2025-12-05 20:23:40||246.04||246.04||246.04||246.04|2
1764966250000|2025-12-05 20:24:10||246.09||246.04||246.09||246.04|6
1764966270000|2025-12-05 20:24:30||246.09||246.04||246.09||246.04|10
1764966290000|2025-12-05 20:24:50||246.09||246.04||246.09||246.04|13
1764966330000|2025-12-05 20:25:30|246.12|245.99|246.12|245.99|246.12|245.99|246.12|245.99|62
1764966340000|2025-12-05 20:25:40||246.04||245.99||246.04||245.99|13
1764966370000|2025-12-05 20:26:10||246.04||246.04||246.04||246.04|0
1764966380000|2025-12-05 20:26:20|246.07|245.99|246.07|245.99|246.07|245.99|246.07|245.99|6
1764966460000|2025-12-05 20:27:40||245.94||245.94||245.94||245.94|16
1764966500000|2025-12-05 20:28:20||245.99||245.99||245.99||245.99|0
1764966520000|2025-12-05 20:28:40|||||||||1
1764966570000|2025-12-05 20:29:30|||||||||1
1764966600000|2025-12-05 20:30:00|||||||||2
1764966620000|2025-12-05 20:30:20|||||||||1
1764966630000|2025-12-05 20:30:30|||||||||1
1764966660000|2025-12-05 20:31:00||245.94||245.94||245.94||245.94|3
1764966680000|2025-12-05 20:31:20||245.99||245.99||245.99||245.99|0
1764966690000|2025-12-05 20:31:30|246.02|245.94|246.02|245.89|246.02|245.94|246.02|245.89|3
1764966740000|2025-12-05 20:32:20||245.94||245.94||245.94||245.94|0
1764966770000|2025-12-05 20:32:50|||||||||1
1764966800000|2025-12-05 20:33:20|||||||||71
1764966810000|2025-12-05 20:33:30||245.89||245.89||245.89||245.89|12
1764966820000|2025-12-05 20:33:40|246.07|245.94|246.07|245.94|246.07|245.94|246.07|245.94|12
1764966830000|2025-12-05 20:33:50|246.02||246.07||246.07||246.02||0
1764966840000|2025-12-05 20:34:00||245.99||245.99||245.99||245.99|0
1764966870000|2025-12-05 20:34:30||245.94||245.94||245.94||245.94|5
1764966880000|2025-12-05 20:34:40|246.02||246.07||246.07||246.02||0
1764966940000|2025-12-05 20:35:40|246.02|245.89|246.02|245.89|246.02|245.89|246.02|245.89|38
1764967010000|2025-12-05 20:36:50||245.94||245.94||245.94||245.94|0
1764967080000|2025-12-05 20:38:00|246.07||246.07||246.07||246.07||0
1764967180000|2025-12-05 20:39:40|246.02||246.07||246.07||246.02||5
1764967200000|2025-12-05 20:40:00|246.02||246.02||246.02||246.02||0
1764967260000|2025-12-05 20:41:00|246.07||246.07||246.07||246.07||0
1764967290000|2025-12-05 20:41:30|246.02||246.02||246.02||246.02||0
1764967300000|2025-12-05 20:41:40|||||||||1
1764967310000|2025-12-05 20:41:50||245.89||245.89||245.89||245.89|11
1764967320000|2025-12-05 20:42:00||245.94||245.94||245.94||245.94|0
1764967340000|2025-12-05 20:42:20||245.89||245.89||245.89||245.89|1
1764967350000|2025-12-05 20:42:30||245.94||245.94||245.94||245.94|0
1764967370000|2025-12-05 20:42:50|246.07||246.07||246.07||246.07||0
1764967390000|2025-12-05 20:43:10||245.99||245.94||245.99||245.94|1
1764967400000|2025-12-05 20:43:20||245.99||245.99||245.99||245.99|0
1764967410000|2025-12-05 20:43:30|||||||||2
1764967420000|2025-12-05 20:43:40|||||||||1
1764967430000|2025-12-05 20:43:50|246.12||246.12||246.12||246.12||20
1764967440000|2025-12-05 20:44:00||246.04||246.04||246.04||246.04|0
1764967450000|2025-12-05 20:44:10|||||||||1
1764967470000|2025-12-05 20:44:30|||||||||1
1764967480000|2025-12-05 20:44:40|246.17||246.17||246.17||246.17||1
1764967490000|2025-12-05 20:44:50|||||||||1
1764967500000|2025-12-05 20:45:00|246.12||246.12||246.12||246.12||1
1764967510000|2025-12-05 20:45:10||245.99||245.99||245.99||245.99|1
1764967520000|2025-12-05 20:45:20||246.04||246.04||246.04||246.04|0
1764967540000|2025-12-05 20:45:40||245.99||245.99||245.99||245.99|1
1764967560000|2025-12-05 20:46:00|||||||||1
1764967580000|2025-12-05 20:46:20|||||||||2
1764967590000|2025-12-05 20:46:30|||||||||1
1764967610000|2025-12-05 20:46:50|||||||||1
1764967630000|2025-12-05 20:47:10|||||||||1
1764967650000|2025-12-05 20:47:30||246.04||245.99||246.04||245.99|1
1764967660000|2025-12-05 20:47:40|||||||||1
1764967680000|2025-12-05 20:48:00|||||||||1
1764967700000|2025-12-05 20:48:20||246.04||246.04||246.04||246.04|1
1764967720000|2025-12-05 20:48:40|||||||||1
1764967740000|2025-12-05 20:49:00|||||||||1
1764967750000|2025-12-05 20:49:10|||||||||1
1764967770000|2025-12-05 20:49:30|||||||||1
1764967790000|2025-12-05 20:49:50|||||||||1
1764967800000|2025-12-05 20:50:00|246.17|245.99|246.17|246.04|246.17|246.04|246.17|245.99|39
1764967810000|2025-12-05 20:50:10|246.12||246.17||246.17||246.12||0
1764967830000|2025-12-05 20:50:30|||||||||1
1764967840000|2025-12-05 20:50:40|||||||||1
1764967850000|2025-12-05 20:50:50|246.12||246.17||246.17||246.12||50
1764967860000|2025-12-05 20:51:00|||||||||1
1764967880000|2025-12-05 20:51:20|246.22|246.09|246.17|246.09|246.22|246.09|246.17|246.09|118
1764967900000|2025-12-05 20:51:40||246.04||246.04||246.04||246.04|14
1764967910000|2025-12-05 20:51:50|||||||||2
1764967940000|2025-12-05 20:52:20||246.09||246.09||246.09||246.04|0
1764967970000|2025-12-05 20:52:50|246.22||246.22||246.22||246.22||53
1764967980000|2025-12-05 20:53:00||246.14||246.09||246.14||246.09|0
1764967990000|2025-12-05 20:53:10||246.14||246.14||246.14||246.14|1
1764968000000|2025-12-05 20:53:20|||||||||31
1764968020000|2025-12-05 20:53:40|246.27||246.27||246.27||246.27||2
1764968040000|2025-12-05 20:54:00|||||||||1
1764968060000|2025-12-05 20:54:20|246.22||246.22||246.22||246.22||10
1764968070000|2025-12-05 20:54:30||246.09||246.09||246.09||246.09|3
1764968080000|2025-12-05 20:54:40|246.17|246.04|246.17|246.04|246.17|246.04|246.17|246.04|0
1764968090000|2025-12-05 20:54:50|246.22|246.09|246.22|246.09|246.22|246.09|246.22|246.04|9
1764968100000|2025-12-05 20:55:00||246.14||246.09||246.14||246.09|0
1764968110000|2025-12-05 20:55:10|246.17||246.22||246.22||246.17||23
1764968130000|2025-12-05 20:55:30|246.17||246.22||246.22||246.17||12
1764968140000|2025-12-05 20:55:40|246.17|246.04|246.17|246.04|246.17|246.04|246.17|246.04|30
1764968150000|2025-12-05 20:55:50||246.09||246.04||246.09||246.04|0
1764968230000|2025-12-05 20:57:10|246.12||246.17||246.17||246.12||2
1764968260000|2025-12-05 20:57:40|||||||||15
1764968280000|2025-12-05 20:58:00||246.09||246.04||246.09||246.04|4
1764968300000|2025-12-05 20:58:20||246.09||246.04||246.09||246.04|4
1764968310000|2025-12-05 20:58:30||246.09||246.09||246.09||246.09|0
1764968340000|2025-12-05 20:59:00|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|16
1764968350000|2025-12-05 20:59:10|||||||||1
1764968360000|2025-12-05 20:59:20|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|18
1764968370000|2025-12-05 20:59:30|246.22||246.22||246.22||246.22||97
1764968390000|2025-12-05 20:59:50||246.14||246.14||246.14||246.14|0
1765177260000|2025-12-08 07:01:00|246.27|246.14|246.27|246.19|246.27|246.19|246.27|246.14|8
1765177270000|2025-12-08 07:01:10||246.14||246.14||246.14||246.14|3
1765177280000|2025-12-08 07:01:20|246.22|246.09|246.22|246.09|246.22|246.09|246.22|246.09|0
1765177310000|2025-12-08 07:01:50|246.12|246.04|246.12|245.99|246.12|246.04|246.12|245.99|0
1765177320000|2025-12-08 07:02:00|246.07|245.94|246.07|245.94|246.07|245.94|246.07|245.94|0
1765177380000|2025-12-08 07:03:00|246.02|245.89|246.02|245.89|246.02|245.89|246.02|245.89|0
1765177440000|2025-12-08 07:04:00|246.07|245.94|246.07|245.99|246.07|245.99|246.07|245.94|33
1765177450000|2025-12-08 07:04:10|||||||||1
1765177460000|2025-12-08 07:04:20|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|8
1765177480000|2025-12-08 07:04:40|||||||||6
1765177500000|2025-12-08 07:05:00|246.17||246.17||246.17||246.17||8
1765177530000|2025-12-08 07:05:30|246.22|246.09|246.22|246.09|246.22|246.09|246.17|246.09|103
1765177540000|2025-12-08 07:05:40|246.17|246.04|246.17|246.04|246.17|246.04|246.17|246.04|0
1765177560000|2025-12-08 07:06:00|246.22|246.09|246.22|246.09|246.22|246.09|246.22|246.09|0
1765177570000|2025-12-08 07:06:10|246.17||246.22||246.22||246.17||1
1765177590000|2025-12-08 07:06:30|246.17||246.17||246.17||246.17||0
1765177610000|2025-12-08 07:06:50||246.04||246.04||246.04||246.04|0
1765177630000|2025-12-08 07:07:10||246.09||246.09||246.09||246.09|0
1765177640000|2025-12-08 07:07:20|246.22|246.14|246.17|246.09|246.22|246.14|246.17|246.09|16
1765177650000|2025-12-08 07:07:30|246.22||246.22||246.22||246.22||7
1765177680000|2025-12-08 07:08:00|246.27|246.14|246.27|246.19|246.27|246.19|246.27|246.14|5
1765177690000|2025-12-08 07:08:10|246.32||246.32||246.32||246.32||1
1765177760000|2025-12-08 07:09:20|246.27||246.27||246.27||246.27||0
1765177790000|2025-12-08 07:09:50|246.32||246.32||246.32||246.32||2
1765177800000|2025-12-08 07:10:00||246.24||246.24||246.24||246.24|0
1765177810000|2025-12-08 07:10:10|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|6
1765177820000|2025-12-08 07:10:20||246.14||246.14||246.14||246.14|0
1765177830000|2025-12-08 07:10:30||246.09||246.14||246.14||246.09|0
1765177850000|2025-12-08 07:10:50||246.19||246.19||246.19||246.19|0
1765177870000|2025-12-08 07:11:10||246.14||246.14||246.14||246.14|0
1765177880000|2025-12-08 07:11:20||246.19||246.14||246.19||246.14|0
1765177900000|2025-12-08 07:11:40||246.19||246.19||246.19||246.19|0
1765177910000|2025-12-08 07:11:50||246.14||246.14||246.14||246.14|0
1765177920000|2025-12-08 07:12:00|246.22|246.19|246.22|246.09|246.22|246.19|246.22|246.09|4
1765177940000|2025-12-08 07:12:20|246.27|246.14|246.22|246.09|246.27|246.14|246.22|246.09|25
1765177950000|2025-12-08 07:12:30|246.27||246.22||246.27||246.22||0
1765177960000|2025-12-08 07:12:40|246.27|246.14|246.27|246.14|246.27|246.14|246.27|246.14|0
1765177980000|2025-12-08 07:13:00|246.22|246.09|246.27|246.14|246.27|246.14|246.22|246.09|0
1765177990000|2025-12-08 07:13:10|246.22||246.22||246.22||246.22||0
1765178030000|2025-12-08 07:13:50|246.17|246.09|246.17|246.04|246.17|246.09|246.17|246.04|1
1765178040000|2025-12-08 07:14:00||246.09||246.09||246.09||246.09|0
1765178050000|2025-12-08 07:14:10|246.22||246.22||246.22||246.22||0
1765178070000|2025-12-08 07:14:30|246.17|246.04|246.12|245.99|246.17|246.04|246.12|245.99|1
1765178090000|2025-12-08 07:14:50|246.17|246.04|246.17|246.04|246.17|246.04|246.17|246.04|0
1765178100000|2025-12-08 07:15:00||246.09||245.99||246.09||245.99|1
1765178110000|2025-12-08 07:15:10|246.12||246.12||246.12||246.12||0
1765178120000|2025-12-08 07:15:20|246.17|246.04|246.12|245.99|246.17|246.04|246.12|245.99|0
1765178130000|2025-12-08 07:15:30|246.17|246.04|246.17|246.04|246.17|246.04|246.17|246.04|0
1765178150000|2025-12-08 07:15:50|246.22|246.09|246.22|246.04|246.22|246.09|246.22|246.04|0
1765178160000|2025-12-08 07:16:00|246.27|246.09|246.27|246.14|246.27|246.14|246.27|246.09|0
1765178180000|2025-12-08 07:16:20||246.19||246.19||246.19||246.19|0
1765178190000|2025-12-08 07:16:30|246.32||246.32||246.32||246.32||0
1765178200000|2025-12-08 07:16:40|246.37|246.24|246.37|246.24|246.37|246.24|246.37|246.24|0
1765178220000|2025-12-08 07:17:00|246.32||246.37||246.37||246.32||0
1765178240000|2025-12-08 07:17:20|246.32|246.19|246.32|246.19|246.32|246.19|246.32|246.19|0
1765178260000|2025-12-08 07:17:40|246.37|246.24|246.37|246.19|246.37|246.24|246.37|246.19|0
1765178270000|2025-12-08 07:17:50|246.32|246.24|246.37|246.24|246.37|246.24|246.32|246.24|0
1765178340000|2025-12-08 07:19:00|246.42|246.29|246.37|246.29|246.42|246.29|246.37|246.29|0
1765178350000|2025-12-08 07:19:10|246.42||246.42||246.42||246.42||0
1765178400000|2025-12-08 07:20:00|246.47|246.34|246.47|246.34|246.47|246.34|246.47|246.34|0
1765178430000|2025-12-08 07:20:30|246.42|246.29|246.42|246.29|246.42|246.29|246.42|246.29|45
1765178450000|2025-12-08 07:20:50|||||||||2
1765178470000|2025-12-08 07:21:10|246.47|246.34|246.47|246.34|246.47|246.34|246.42|246.34|0
1765178480000|2025-12-08 07:21:20|246.52||246.47||246.52||246.47||0
1765178510000|2025-12-08 07:21:50|246.52||246.52||246.52||246.52||0
1765178520000|2025-12-08 07:22:00|246.47|246.39|246.52|246.39|246.52|246.39|246.47|246.39|0
1765178580000|2025-12-08 07:23:00|246.47||246.47||246.47||246.47||0
1765178590000|2025-12-08 07:23:10|246.52||246.52||246.52||246.52||0
1765178610000|2025-12-08 07:23:30|246.47|246.34|246.47|246.34|246.47|246.34|246.47|246.34|4
1765178630000|2025-12-08 07:23:50|246.52|246.39|246.52|246.39|246.52|246.39|246.52|246.39|1
1765178640000|2025-12-08 07:24:00||246.44||246.44||246.44||246.44|0
1765178790000|2025-12-08 07:26:30|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|3
1765178810000|2025-12-08 07:26:50||246.34||246.39||246.39||246.34|0
1765178830000|2025-12-08 07:27:10||246.34||246.34||246.34||246.34|15
1765178840000|2025-12-08 07:27:20|||||||||1
1765178870000|2025-12-08 07:27:50||246.39||246.39||246.39||246.39|0
1765178880000|2025-12-08 07:28:00|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|1
1765178900000|2025-12-08 07:28:20||246.39||246.39||246.39||246.39|1
1765178960000|2025-12-08 07:29:20|246.47|246.34|246.47|246.34|246.52|246.34|246.47|246.34|0
1765178980000|2025-12-08 07:29:40|246.52|246.39|246.52|246.39|246.52|246.39|246.52|246.39|0
1765179000000|2025-12-08 07:30:00|246.47|246.34|246.47|246.34|246.47|246.39|246.47|246.34|3
1765179020000|2025-12-08 07:30:20|246.42||246.42||246.42||246.42||0
1765179030000|2025-12-08 07:30:30|246.47||246.47||246.47||246.47||0
1765179040000|2025-12-08 07:30:40|246.52||246.52||246.52||246.52||0
1765179050000|2025-12-08 07:30:50|246.47|246.39|246.47|246.34|246.47|246.39|246.47|246.34|0
1765179060000|2025-12-08 07:31:00|246.42|246.39|246.42|246.34|246.42|246.39|246.42|246.34|1
1765179120000|2025-12-08 07:32:00|246.47||246.47||246.47||246.47||2
1765179140000|2025-12-08 07:32:20|||||||||1
1765179230000|2025-12-08 07:33:50|246.52|246.39|246.47|246.39|246.52|246.39|246.47|246.39|0
1765179240000|2025-12-08 07:34:00|246.52||246.52||246.52||246.52||0
1765179260000|2025-12-08 07:34:20|246.57|246.44|246.57|246.44|246.57|246.44|246.57|246.44|0
1765179300000|2025-12-08 07:35:00||246.49||246.49||246.49||246.49|0
1765179400000|2025-12-08 07:36:40|246.62||246.62||246.62||246.62||0
1765179420000|2025-12-08 07:37:00|246.67|246.54|246.67|246.54|246.67|246.54|246.67|246.54|0
1765179440000|2025-12-08 07:37:20|246.62||246.62||246.62||246.62||0
1765179450000|2025-12-08 07:37:30|246.67||246.67||246.67||246.67||0
1765179600000|2025-12-08 07:40:00|246.72|246.59|246.72|246.59|246.72|246.59|246.72|246.59|0
1765179630000|2025-12-08 07:40:30|246.67||246.67||246.67||246.67||0
1765179690000|2025-12-08 07:41:30||246.54||246.54||246.54||246.54|5
1765179700000|2025-12-08 07:41:40|246.62|246.49|246.62|246.49|246.62|246.49|246.62|246.49|0
1765179710000|2025-12-08 07:41:50|246.67|246.54|246.67|246.54|246.67|246.54|246.67|246.54|0
1765179720000|2025-12-08 07:42:00||246.59||246.59||246.59||246.59|0
1765179730000|2025-12-08 07:42:10|246.72||246.72||246.72||246.72||0
1765179750000|2025-12-08 07:42:30|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|25
1765179770000|2025-12-08 07:42:50|246.72|246.59|246.72|246.59|246.72|246.59|246.72|246.59|1
1765179780000|2025-12-08 07:43:00|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|0
1765179900000|2025-12-08 07:45:00|246.72|246.69|246.77|246.64|246.77|246.69|246.72|246.64|5
1765179910000|2025-12-08 07:45:10|246.72||246.77||246.77||246.72||1
1765179940000|2025-12-08 07:45:40|246.72|246.59|246.72|246.59|246.72|246.59|246.72|246.59|0
1765179980000|2025-12-08 07:46:20|246.67|246.54|246.67|246.54|246.67|246.54|246.67|246.54|0
1765180020000|2025-12-08 07:47:00|246.62|246.59|246.67|246.54|246.67|246.59|246.62|246.54|8
1765180050000|2025-12-08 07:47:30|246.62||246.62||246.62||246.62||0
1765180070000|2025-12-08 07:47:50||246.49||246.49||246.49||246.49|1
1765180090000|2025-12-08 07:48:10|246.57||246.57||246.57||246.57||0
1765180100000|2025-12-08 07:48:20|246.62||246.62||246.62||246.62||0
1765180120000|2025-12-08 07:48:40||246.54||246.54||246.54||246.54|0
1765180130000|2025-12-08 07:48:50|246.67||246.67||246.67||246.67||0
1765180140000|2025-12-08 07:49:00||246.59||246.59||246.59||246.59|0
1765180180000|2025-12-08 07:49:40|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|38
1765180200000|2025-12-08 07:50:00|246.62|246.44|246.62|246.49|246.62|246.49|246.57|246.44|23
1765180210000|2025-12-08 07:50:10||246.54||246.54||246.54||246.54|0
1765180220000|2025-12-08 07:50:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|5
1765180240000|2025-12-08 07:50:40|246.72|246.64|246.72|246.59|246.72|246.64|246.72|246.59|21
1765180250000|2025-12-08 07:50:50|246.67||246.67||246.67||246.67||3
1765180260000|2025-12-08 07:51:00|246.72||246.72||246.72||246.72||22
1765180270000|2025-12-08 07:51:10|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|6
1765180280000|2025-12-08 07:51:20||246.69||246.69||246.69||246.69|0
1765180290000|2025-12-08 07:51:30|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|2
1765180310000|2025-12-08 07:51:50||246.59||246.59||246.59||246.59|0
1765180320000|2025-12-08 07:52:00||246.64||246.64||246.64||246.64|1
1765180330000|2025-12-08 07:52:10|246.77|246.59|246.77|246.64|246.77|246.64|246.77|246.59|30
1765180350000|2025-12-08 07:52:30|246.67|246.69|246.67|246.59|246.67|246.69|246.67|246.59|4
1765180400000|2025-12-08 07:53:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|10
1765180410000|2025-12-08 07:53:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|51
1765180430000|2025-12-08 07:53:50|||||||||12
1765180440000|2025-12-08 07:54:00|246.72|246.64|246.72|246.64|246.77|246.69|246.72|246.64|17
1765180470000|2025-12-08 07:54:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|5
1765180500000|2025-12-08 07:55:00|||||||||2
1765180540000|2025-12-08 07:55:40||246.64||246.64||246.64||246.64|3
1765180580000|2025-12-08 07:56:20|246.72|246.69|246.72|246.64|246.72|246.69|246.72|246.64|7
1765180620000|2025-12-08 07:57:00||246.59||246.59||246.59||246.59|15
1765180630000|2025-12-08 07:57:10|246.67|246.64|246.67|246.59|246.67|246.64|246.67|246.59|2
1765180640000|2025-12-08 07:57:20|||||||||1
1765180650000|2025-12-08 07:57:30||246.54||246.54||246.54||246.54|1
1765180660000|2025-12-08 07:57:40||246.59||246.59||246.59||246.59|0
1765180670000|2025-12-08 07:57:50||246.54||246.59||246.59||246.54|0
1765180680000|2025-12-08 07:58:00|||||||||1
1765180700000|2025-12-08 07:58:20|||||||||1
1765180710000|2025-12-08 07:58:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|6
1765180720000|2025-12-08 07:58:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|5
1765180730000|2025-12-08 07:58:50|||||||||1
1765180740000|2025-12-08 07:59:00||246.54||246.59||246.59||246.54|0
1765180750000|2025-12-08 07:59:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|4
1765180770000|2025-12-08 07:59:30|||||||||3
1765180780000|2025-12-08 07:59:40|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|9
1765180790000|2025-12-08 07:59:50|246.42|246.44|246.42|246.34|246.42|246.44|246.42|246.34|4
1765180800000|2025-12-08 08:00:00|246.57|246.49|246.47|246.39|246.57|246.49|246.42|246.34|518
1765180810000|2025-12-08 08:00:10|246.52|246.44|246.57|246.49|246.67|246.54|246.52|246.44|352
1765180820000|2025-12-08 08:00:20|246.62|246.54|246.67|246.59|246.67|246.59|246.57|246.49|237
1765180830000|2025-12-08 08:00:30|246.72|246.64|246.82|246.74|246.82|246.74|246.72|246.59|153
1765180840000|2025-12-08 08:00:40|246.77|246.69|247.02|246.94|247.07|246.94|246.77|246.69|114
1765180850000|2025-12-08 08:00:50|247.07|246.99|247.02|246.94|247.07|246.99|246.97|246.89|152
1765180860000|2025-12-08 08:01:00|246.97|246.89|246.87|246.79|246.97|246.89|246.67|246.59|234
1765180870000|2025-12-08 08:01:10|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.74|213
1765180880000|2025-12-08 08:01:20|246.92|246.84|246.82|246.74|246.97|246.89|246.82|246.69|60
1765180890000|2025-12-08 08:01:30|246.87|246.79|246.72|246.64|246.87|246.79|246.72|246.64|61
1765180900000|2025-12-08 08:01:40|246.67|246.54|246.62|246.54|246.67|246.59|246.62|246.54|11
1765180910000|2025-12-08 08:01:50|246.67|246.59|246.57|246.49|246.67|246.59|246.57|246.49|14
1765180920000|2025-12-08 08:02:00|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|33
1765180930000|2025-12-08 08:02:10|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|5
1765180940000|2025-12-08 08:02:20|246.52|246.44|246.47|246.39|246.57|246.44|246.47|246.39|18
1765180950000|2025-12-08 08:02:30|246.52|246.34|246.47|246.39|246.52|246.39|246.42|246.34|14
1765180960000|2025-12-08 08:02:40|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|31
1765180970000|2025-12-08 08:02:50|246.42|246.34|246.37|246.29|246.47|246.34|246.37|246.29|11
1765180980000|2025-12-08 08:03:00|246.42|246.34|246.47|246.39|246.47|246.39|246.37|246.29|27
1765180990000|2025-12-08 08:03:10|246.52|246.44|246.42|246.29|246.52|246.44|246.42|246.29|10
1765181000000|2025-12-08 08:03:20|246.37|246.34|246.42|246.29|246.42|246.34|246.37|246.29|10
1765181010000|2025-12-08 08:03:30|246.37|246.24|246.32|246.19|246.37|246.24|246.32|246.19|9
1765181020000|2025-12-08 08:03:40|246.27|246.24|246.37|246.29|246.37|246.29|246.27|246.19|23
1765181030000|2025-12-08 08:03:50|246.32|246.24|246.32|246.19|246.37|246.24|246.27|246.19|8
1765181040000|2025-12-08 08:04:00|246.27|246.14|246.22|246.14|246.27|246.14|246.22|246.14|6
1765181050000|2025-12-08 08:04:10|246.27|246.09|246.22|246.14|246.27|246.14|246.22|246.09|1
1765181060000|2025-12-08 08:04:20|246.27|246.19|246.32|246.24|246.32|246.24|246.27|246.19|20
1765181070000|2025-12-08 08:04:30|246.37|246.29|246.47|246.34|246.47|246.34|246.37|246.29|2
1765181080000|2025-12-08 08:04:40|246.42|246.39|246.52|246.44|246.52|246.44|246.42|246.39|7
1765181090000|2025-12-08 08:04:50|246.57|246.54|246.62|246.54|246.62|246.54|246.52|246.49|60
1765181100000|2025-12-08 08:05:00|246.67|246.59|246.67|246.59|246.77|246.69|246.67|246.54|40
1765181110000|2025-12-08 08:05:10|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|67
1765181120000|2025-12-08 08:05:20|246.52|246.44|246.62|246.54|246.62|246.54|246.52|246.44|86
1765181130000|2025-12-08 08:05:30|246.57|246.44|246.57|246.49|246.57|246.49|246.52|246.39|20
1765181140000|2025-12-08 08:05:40|246.62|246.44|246.57|246.49|246.62|246.54|246.57|246.44|63
1765181150000|2025-12-08 08:05:50|246.62|246.44|246.57|246.49|246.62|246.49|246.57|246.44|1
1765181160000|2025-12-08 08:06:00|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.39|16
1765181170000|2025-12-08 08:06:10|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.44|6
1765181180000|2025-12-08 08:06:20|246.47|246.39|246.37|246.24|246.52|246.44|246.37|246.24|944
1765181190000|2025-12-08 08:06:30|246.32|246.29|246.42|246.34|246.42|246.34|246.32|246.24|99
1765181200000|2025-12-08 08:06:40|246.47|246.39|246.47|246.34|246.47|246.39|246.42|246.29|8
1765181210000|2025-12-08 08:06:50|246.42|246.29|246.27|246.19|246.42|246.29|246.27|246.19|4
1765181220000|2025-12-08 08:07:00|246.22|246.14|246.22|246.09|246.22|246.14|246.22|246.09|11
1765181230000|2025-12-08 08:07:10|246.17|246.04|246.17|246.09|246.22|246.14|246.12|246.04|14
1765181240000|2025-12-08 08:07:20|246.22||246.17||246.22||246.17||11
1765181250000|2025-12-08 08:07:30|246.12|246.04|246.17|246.04|246.17|246.04|246.12|245.99|6
1765181260000|2025-12-08 08:07:40|246.12|245.99|246.12|246.04|246.12|246.04|246.12|245.99|8
1765181270000|2025-12-08 08:07:50|246.17|245.99|246.12|246.04|246.17|246.09|246.12|245.99|140
1765181280000|2025-12-08 08:08:00|246.17|245.99|246.07|245.99|246.17|246.04|246.07|245.94|7
1765181290000|2025-12-08 08:08:10|246.02|245.94|246.07|245.99|246.07|245.99|246.02|245.94|38
1765181300000|2025-12-08 08:08:20|246.12|245.94|245.97|245.89|246.12|245.94|245.97|245.89|13
1765181310000|2025-12-08 08:08:30|246.02|245.84|246.07|245.94|246.07|245.94|246.02|245.84|63
1765181320000|2025-12-08 08:08:40|246.02|245.99|245.97|245.84|246.02|245.99|245.97|245.84|11
1765181330000|2025-12-08 08:08:50|246.02|245.89|246.02|245.94|246.07|245.94|246.02|245.89|18
1765181340000|2025-12-08 08:09:00|246.07|245.99|246.02|245.89|246.07|245.99|246.02|245.89|123
1765181350000|2025-12-08 08:09:10|246.07|245.94|246.17|246.09|246.17|246.09|246.07|245.94|44
1765181360000|2025-12-08 08:09:20|246.22|246.14|246.17|246.09|246.22|246.14|246.12|246.04|29
1765181370000|2025-12-08 08:09:30|||||||||13
1765181380000|2025-12-08 08:09:40||246.04||246.09||246.09||246.04|4
1765181390000|2025-12-08 08:09:50|246.12|246.04|246.22|246.14|246.22|246.14|246.12|246.04|13
1765181400000|2025-12-08 08:10:00|246.27|246.19|246.17|246.09|246.27|246.19|246.17|246.09|112
1765181410000|2025-12-08 08:10:10|246.22|246.14|246.17|246.09|246.22|246.14|246.12|246.04|25
1765181420000|2025-12-08 08:10:20|246.22|246.14|246.27|246.19|246.32|246.24|246.22|246.09|20
1765181430000|2025-12-08 08:10:30|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|0
1765181440000|2025-12-08 08:10:40|246.27|246.19|246.22|246.14|246.27|246.19|246.22|246.14|3
1765181450000|2025-12-08 08:10:50|246.27|246.09|246.27|246.19|246.32|246.19|246.27|246.09|17
1765181460000|2025-12-08 08:11:00|246.32|246.24|246.22|246.09|246.32|246.24|246.22|246.09|13
1765181470000|2025-12-08 08:11:10|246.27|246.14|246.27|246.19|246.27|246.19|246.22|246.14|4
1765181480000|2025-12-08 08:11:20||246.14||246.14||246.14||246.14|7
1765181490000|2025-12-08 08:11:30|246.22|246.09|246.17|246.09|246.22|246.09|246.12|246.04|7
1765181500000|2025-12-08 08:11:40|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|29
1765181510000|2025-12-08 08:11:50|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|74
1765181530000|2025-12-08 08:12:10|||||||||34
1765181540000|2025-12-08 08:12:20|||||||||58
1765181550000|2025-12-08 08:12:30|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|12
1765181560000|2025-12-08 08:12:40|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|9
1765181570000|2025-12-08 08:12:50|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|68
1765181590000|2025-12-08 08:13:10|||||||||12
1765181600000|2025-12-08 08:13:20|246.22|246.14|246.17|246.09|246.22|246.14|246.17|246.09|86
1765181610000|2025-12-08 08:13:30|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|14
1765181620000|2025-12-08 08:13:40|246.17|246.09|246.17|246.09|246.17|246.09|246.12|246.04|8
1765181630000|2025-12-08 08:13:50|||||||||2
1765181640000|2025-12-08 08:14:00|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|10
1765181650000|2025-12-08 08:14:10|246.12|246.04|246.17|246.04|246.17|246.09|246.12|246.04|8
1765181660000|2025-12-08 08:14:20|246.12|246.09|246.17|246.04|246.17|246.09|246.12|246.04|0
1765181670000|2025-12-08 08:14:30|246.12||246.12||246.17||246.12||3
1765181680000|2025-12-08 08:14:40||245.99||246.04||246.04||245.99|21
1765181690000|2025-12-08 08:14:50|246.07|245.99|246.07|245.99|246.12|246.04|246.07|245.99|3
1765181700000|2025-12-08 08:15:00|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|19
1765181710000|2025-12-08 08:15:10|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.84|4
1765181720000|2025-12-08 08:15:20|246.02|245.84|246.02|245.89|246.02|245.89|246.02|245.84|5
1765181730000|2025-12-08 08:15:30|245.97|245.94|246.12|246.04|246.12|246.04|245.97|245.94|18
1765181740000|2025-12-08 08:15:40|246.17|246.09|246.17|246.09|246.17|246.09|246.12|246.04|2
1765181750000|2025-12-08 08:15:50||246.04||246.09||246.09||246.04|61
1765181760000|2025-12-08 08:16:00|246.22|246.14|246.32|246.24|246.32|246.24|246.22|246.14|59
1765181770000|2025-12-08 08:16:10|246.37|246.19|246.32|246.24|246.37|246.24|246.32|246.19|56
1765181780000|2025-12-08 08:16:20|246.42|246.34|246.52|246.44|246.52|246.44|246.42|246.34|50
1765181790000|2025-12-08 08:16:30|246.62|246.49|246.67|246.59|246.67|246.59|246.62|246.49|6
1765181800000|2025-12-08 08:16:40|||||||||5
1765181810000|2025-12-08 08:16:50|246.72|246.54|246.67|246.59|246.72|246.59|246.62|246.54|14
1765181820000|2025-12-08 08:17:00|246.72|246.64|246.77|246.64|246.77|246.69|246.72|246.64|23
1765181830000|2025-12-08 08:17:10|246.72|246.69|246.82|246.74|246.82|246.74|246.72|246.64|22
1765181840000|2025-12-08 08:17:20|246.77|246.69|246.72|246.59|246.82|246.69|246.72|246.59|4
1765181850000|2025-12-08 08:17:30|246.67|246.54|246.62|246.54|246.67|246.59|246.62|246.54|7
1765181860000|2025-12-08 08:17:40|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.44|4
1765181870000|2025-12-08 08:17:50|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.39|11
1765181880000|2025-12-08 08:18:00|246.57|246.39|246.57|246.49|246.62|246.49|246.57|246.39|37
1765181900000|2025-12-08 08:18:20|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|3
1765181910000|2025-12-08 08:18:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.49|8
1765181920000|2025-12-08 08:18:40||246.49||246.49||246.54||246.49|1
1765181930000|2025-12-08 08:18:50|246.57|246.44|246.47|246.39|246.57|246.49|246.47|246.39|32
1765181940000|2025-12-08 08:19:00|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.29|39
1765181970000|2025-12-08 08:19:30|246.47|246.39|246.47|246.39|246.47|246.39|246.42|246.34|13
1765181980000|2025-12-08 08:19:40|246.42|246.34|246.37|246.29|246.47|246.34|246.37|246.29|9
1765181990000|2025-12-08 08:19:50|246.32|246.24|246.32|246.24|246.32|246.29|246.32|246.24|13
1765182000000|2025-12-08 08:20:00|246.37|246.19|246.32|246.24|246.37|246.24|246.32|246.19|2
1765182010000|2025-12-08 08:20:10|246.37|246.29|246.32|246.19|246.37|246.29|246.32|246.19|10
1765182020000|2025-12-08 08:20:20|246.27|246.24|246.32|246.19|246.32|246.24|246.27|246.19|15
1765182030000|2025-12-08 08:20:30|246.27||246.27||246.27||246.27||0
1765182040000|2025-12-08 08:20:40|246.32|246.24|246.37|246.24|246.37|246.24|246.32|246.24|32
1765182050000|2025-12-08 08:20:50|246.32|246.29|246.37|246.29|246.37|246.29|246.32|246.29|3
1765182070000|2025-12-08 08:21:10|246.42||246.42||246.42||246.42||9
1765182080000|2025-12-08 08:21:20|246.37|246.34|246.42|246.29|246.42|246.34|246.37|246.29|14
1765182090000|2025-12-08 08:21:30||246.34||246.34||246.34||246.34|1
1765182100000|2025-12-08 08:21:40|||||||||1
1765182110000|2025-12-08 08:21:50|246.37|246.29|246.47|246.34|246.47|246.34|246.37|246.29|7
1765182120000|2025-12-08 08:22:00|246.42|246.29|246.37|246.29|246.42|246.29|246.37|246.29|6
1765182130000|2025-12-08 08:22:10|246.42|246.34|246.42|246.34|246.42|246.34|246.37|246.34|13
1765182140000|2025-12-08 08:22:20|246.37|246.29|246.37|246.29|246.42|246.34|246.37|246.29|167
1765182150000|2025-12-08 08:22:30|246.32|246.24|246.37|246.24|246.37|246.24|246.32|246.24|4
1765182160000|2025-12-08 08:22:40|246.42|246.29|246.42|246.34|246.42|246.34|246.37|246.29|5
1765182170000|2025-12-08 08:22:50||246.29||246.34||246.34||246.29|4
1765182180000|2025-12-08 08:23:00|246.47|246.29|246.42|246.34|246.47|246.34|246.37|246.29|115
1765182190000|2025-12-08 08:23:10||246.29||246.34||246.34||246.29|1
1765182200000|2025-12-08 08:23:20|246.47|246.39|246.47|246.39|246.47|246.39|246.42|246.34|3
1765182220000|2025-12-08 08:23:40|246.42|246.34|246.47|246.39|246.52|246.39|246.42|246.34|68
1765182230000|2025-12-08 08:23:50|246.52||246.47||246.52||246.47||0
1765182240000|2025-12-08 08:24:00|246.52|246.44|246.47|246.34|246.52|246.44|246.42|246.34|21
1765182250000|2025-12-08 08:24:10|246.42|246.39|246.47|246.39|246.47|246.39|246.42|246.39|15
1765182260000|2025-12-08 08:24:20|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|11
1765182270000|2025-12-08 08:24:30|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|16
1765182280000|2025-12-08 08:24:40|246.47|246.34|246.42|246.34|246.47|246.34|246.42|246.34|2
1765182290000|2025-12-08 08:24:50||246.29||246.34||246.34||246.29|2
1765182310000|2025-12-08 08:25:10|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|18
1765182320000|2025-12-08 08:25:20|246.37|246.29|246.37|246.29|246.37|246.34|246.37|246.29|13
1765182330000|2025-12-08 08:25:30|246.42|246.19|246.27|246.19|246.42|246.19|246.27|246.19|215
1765182340000|2025-12-08 08:25:40|246.32||246.27||246.32||246.27||144
1765182360000|2025-12-08 08:26:00|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|73
1765182370000|2025-12-08 08:26:10||246.14||246.14||246.14||246.14|205
1765182380000|2025-12-08 08:26:20|246.22|246.19|246.27|246.14|246.27|246.19|246.22|246.14|36
1765182390000|2025-12-08 08:26:30|246.22|246.19|246.22|246.14|246.27|246.19|246.22|246.14|7
1765182400000|2025-12-08 08:26:40|||||||||13
1765182410000|2025-12-08 08:26:50|246.27||246.27||246.27||246.27||41
1765182420000|2025-12-08 08:27:00|246.22|246.19|246.27|246.19|246.27|246.19|246.22|246.19|60
1765182430000|2025-12-08 08:27:10|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|41
1765182440000|2025-12-08 08:27:20|||||||||1
1765182450000|2025-12-08 08:27:30|246.27|246.19|246.32|246.24|246.37|246.29|246.27|246.19|47
1765182460000|2025-12-08 08:27:40|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.29|57
1765182470000|2025-12-08 08:27:50|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|5
1765182480000|2025-12-08 08:28:00|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|4
1765182490000|2025-12-08 08:28:10||246.34||246.39||246.39||246.34|13
1765182500000|2025-12-08 08:28:20||246.34||246.39||246.39||246.34|6
1765182510000|2025-12-08 08:28:30|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|22
1765182520000|2025-12-08 08:28:40|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.44|6
1765182530000|2025-12-08 08:28:50|246.67|246.49|246.72|246.59|246.72|246.59|246.62|246.49|11
1765182540000|2025-12-08 08:29:00|246.67|246.64|246.72|246.64|246.72|246.64|246.67|246.64|9
1765182550000|2025-12-08 08:29:10|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|14
1765182570000|2025-12-08 08:29:30|246.77|246.59|246.67|246.54|246.77|246.59|246.62|246.54|42
1765182580000|2025-12-08 08:29:40|246.72|246.59|246.67|246.59|246.72|246.64|246.67|246.59|8
1765182590000|2025-12-08 08:29:50||246.54||246.59||246.59||246.54|1
1765182600000|2025-12-08 08:30:00|||||||||9
1765182610000|2025-12-08 08:30:10|246.72|246.64|246.77|246.69|246.82|246.74|246.72|246.64|26
1765182620000|2025-12-08 08:30:20|||||||||3
1765182630000|2025-12-08 08:30:30|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|32
1765182640000|2025-12-08 08:30:40||246.64||246.69||246.69||246.64|3
1765182650000|2025-12-08 08:30:50|246.82||246.77||246.82||246.77||0
1765182660000|2025-12-08 08:31:00|246.67|246.64|246.62|246.49|246.67|246.69|246.62|246.49|12
1765182670000|2025-12-08 08:31:10|246.57|246.54|246.67|246.59|246.67|246.59|246.57|246.54|9
1765182680000|2025-12-08 08:31:20|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|13
1765182700000|2025-12-08 08:31:40|||||||||6
1765182710000|2025-12-08 08:31:50|246.57|246.49|246.52|246.44|246.57|246.49|246.52|246.44|44
1765182720000|2025-12-08 08:32:00|246.47|246.34|246.42|246.34|246.47|246.34|246.42|246.34|24
1765182730000|2025-12-08 08:32:10|246.37|246.29|246.37|246.29|246.42|246.34|246.37|246.29|24
1765182740000|2025-12-08 08:32:20|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.24|55
1765182750000|2025-12-08 08:32:30|246.32|246.24|246.37|246.29|246.37|246.29|246.32|246.24|13
1765182760000|2025-12-08 08:32:40|246.32|246.24|246.37|246.29|246.37|246.29|246.32|246.24|3
1765182780000|2025-12-08 08:33:00|246.27|246.24|246.22|246.14|246.27|246.29|246.22|246.14|10
1765182790000|2025-12-08 08:33:10|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.14|21
1765182800000|2025-12-08 08:33:20|246.22|246.14|246.27|246.14|246.27|246.19|246.22|246.14|2
1765182810000|2025-12-08 08:33:30|246.22|246.09|246.17|246.09|246.22|246.09|246.17|246.09|146
1765182820000|2025-12-08 08:33:40|||||||||23
1765182830000|2025-12-08 08:33:50|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|81
1765182840000|2025-12-08 08:34:00||246.04||246.09||246.09||246.04|17
1765182850000|2025-12-08 08:34:10|246.12|246.04|246.12|246.04|246.17|246.04|246.12|246.04|5
1765182860000|2025-12-08 08:34:20|246.17|246.09|246.17|246.09|246.17|246.09|246.12|246.09|0
1765182870000|2025-12-08 08:34:30|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|5
1765182880000|2025-12-08 08:34:40|246.07|245.99|246.22|246.09|246.22|246.14|246.07|245.99|131
1765182890000|2025-12-08 08:34:50|246.27|246.14|246.32|246.19|246.32|246.19|246.27|246.14|13
1765182900000|2025-12-08 08:35:00|246.27|246.24|246.32|246.19|246.37|246.29|246.27|246.19|18
1765182910000|2025-12-08 08:35:10|246.27|246.24|246.27|246.19|246.32|246.24|246.27|246.19|2
1765182920000|2025-12-08 08:35:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|1
1765182930000|2025-12-08 08:35:30|246.37|246.29|246.42|246.29|246.42|246.29|246.37|246.24|13
1765182940000|2025-12-08 08:35:40|246.37||246.37||246.42||246.37||0
1765182950000|2025-12-08 08:35:50|||||||||8
1765182960000|2025-12-08 08:36:00|246.47|246.34|246.42|246.34|246.47|246.34|246.37|246.29|8
1765182970000|2025-12-08 08:36:10|||||||||6
1765182980000|2025-12-08 08:36:20|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|6
1765182990000|2025-12-08 08:36:30|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.24|8
1765183000000|2025-12-08 08:36:40|246.27|246.24|246.27|246.14|246.27|246.24|246.22|246.14|0
1765183010000|2025-12-08 08:36:50|246.22|246.19|246.22|246.14|246.27|246.19|246.22|246.14|1
1765183020000|2025-12-08 08:37:00|246.27||246.22||246.27||246.22||0
1765183030000|2025-12-08 08:37:10|246.27|246.19|246.17|246.09|246.27|246.19|246.17|246.09|4
1765183040000|2025-12-08 08:37:20||246.04||246.09||246.09||246.04|0
1765183050000|2025-12-08 08:37:30|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|5
1765183060000|2025-12-08 08:37:40|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|12
1765183070000|2025-12-08 08:37:50|246.22|246.14|246.27|246.14|246.27|246.14|246.22|246.14|4
1765183080000|2025-12-08 08:38:00|246.22|246.19|246.27|246.19|246.27|246.19|246.22|246.14|0
1765183090000|2025-12-08 08:38:10||246.14||246.14||246.19||246.14|0
1765183100000|2025-12-08 08:38:20|246.22|246.19|246.27|246.19|246.27|246.19|246.22|246.19|3
1765183110000|2025-12-08 08:38:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|0
1765183130000|2025-12-08 08:38:50|246.42|246.29|246.42|246.34|246.42|246.34|246.37|246.29|2
1765183140000|2025-12-08 08:39:00|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|4
1765183150000|2025-12-08 08:39:10|246.37|246.29|246.47|246.34|246.47|246.39|246.37|246.29|1
1765183160000|2025-12-08 08:39:20|246.52|246.39|246.57|246.49|246.57|246.49|246.52|246.34|0
1765183170000|2025-12-08 08:39:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.49|0
1765183180000|2025-12-08 08:39:40|246.67||246.62||246.67||246.62||0
1765183190000|2025-12-08 08:39:50|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|135
1765183200000|2025-12-08 08:40:00|246.67|246.59|246.67|246.54|246.72|246.59|246.62|246.54|17
1765183210000|2025-12-08 08:40:10|246.62|246.59|246.57|246.49|246.67|246.59|246.57|246.49|6
1765183220000|2025-12-08 08:40:20|246.62|246.54|246.62|246.54|246.62|246.54|246.57|246.49|23
1765183230000|2025-12-08 08:40:30|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|8
1765183240000|2025-12-08 08:40:40|246.57|246.49|246.62|246.49|246.62|246.54|246.57|246.49|14
1765183250000|2025-12-08 08:40:50|246.67|246.54|246.72|246.59|246.72|246.64|246.67|246.54|30
1765183260000|2025-12-08 08:41:00|246.67||246.67||246.67||246.67||0
1765183270000|2025-12-08 08:41:10|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|5
1765183280000|2025-12-08 08:41:20|246.72|246.64|246.67|246.54|246.72|246.64|246.62|246.54|6
1765183290000|2025-12-08 08:41:30|246.62|246.59|246.67|246.59|246.67|246.59|246.62|246.59|3
1765183300000|2025-12-08 08:41:40|246.62|246.54|246.67|246.59|246.67|246.59|246.62|246.54|1
1765183310000|2025-12-08 08:41:50|246.62|246.54|246.62|246.54|246.62|246.59|246.62|246.54|0
1765183320000|2025-12-08 08:42:00|246.57|246.49|246.62|246.49|246.62|246.54|246.57|246.49|14
1765183330000|2025-12-08 08:42:10|246.57|246.54|246.57|246.49|246.62|246.54|246.57|246.44|9
1765183340000|2025-12-08 08:42:20|246.52|246.44|246.52|246.39|246.52|246.49|246.47|246.39|12
1765183350000|2025-12-08 08:42:30|246.47|246.34|246.47|246.39|246.47|246.39|246.47|246.34|0
1765183360000|2025-12-08 08:42:40|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|0
1765183370000|2025-12-08 08:42:50|246.42||246.37||246.42||246.37||6
1765183380000|2025-12-08 08:43:00||246.24||246.29||246.29||246.24|12
1765183390000|2025-12-08 08:43:10|246.42|246.24|246.37|246.29|246.42|246.29|246.37|246.24|6
1765183400000|2025-12-08 08:43:20|246.42||246.37||246.42||246.37||0
1765183410000|2025-12-08 08:43:30|246.42|246.24|246.37|246.29|246.42|246.29|246.32|246.24|4
1765183420000|2025-12-08 08:43:40||246.24||246.29||246.29||246.24|1
1765183430000|2025-12-08 08:43:50|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|1
1765183440000|2025-12-08 08:44:00|246.42|246.34|246.42|246.34|246.42|246.34|246.42|246.34|12
1765183450000|2025-12-08 08:44:10|246.37|246.29|246.42|246.29|246.42|246.34|246.37|246.29|13
1765183460000|2025-12-08 08:44:20|246.37|246.24|246.32|246.24|246.42|246.24|246.32|246.24|0
1765183470000|2025-12-08 08:44:30|246.27|246.19|246.32|246.19|246.32|246.24|246.27|246.19|27
1765183480000|2025-12-08 08:44:40|246.27|246.14|246.22|246.14|246.27|246.14|246.22|246.14|11
1765183490000|2025-12-08 08:44:50|246.27||246.22||246.27||246.22||0
1765183500000|2025-12-08 08:45:00|246.27|246.09|246.17|246.09|246.27|246.09|246.17|246.09|26
1765183510000|2025-12-08 08:45:10|246.22|246.14|246.17|246.09|246.22|246.14|246.17|246.09|2
1765183520000|2025-12-08 08:45:20|246.22|246.14|246.22|246.14|246.27|246.19|246.22|246.14|20
1765183530000|2025-12-08 08:45:30|246.17|246.04|246.07|245.99|246.17|246.04|246.07|245.99|5
1765183540000|2025-12-08 08:45:40||245.94||245.99||245.99||245.94|6
1765183560000|2025-12-08 08:46:00|246.02|245.94|246.02|245.89|246.07|245.94|245.97|245.89|26
1765183570000|2025-12-08 08:46:10||245.94||245.94||245.94||245.94|0
1765183580000|2025-12-08 08:46:20|246.07||246.02||246.07||246.02||6
1765183590000|2025-12-08 08:46:30|246.07|245.99|246.07|245.99|246.12|246.04|246.07|245.99|8
1765183600000|2025-12-08 08:46:40|246.02|245.94|246.07|245.94|246.07|245.99|246.02|245.94|5
1765183610000|2025-12-08 08:46:50|246.02|245.99|246.07|245.99|246.07|245.99|246.02|245.99|2
1765183620000|2025-12-08 08:47:00|246.02|245.94|246.07|245.94|246.07|245.99|246.02|245.94|7
1765183630000|2025-12-08 08:47:10|246.02|245.89|246.02|245.94|246.07|245.94|246.02|245.89|5
1765183640000|2025-12-08 08:47:20|245.97|245.89|245.97|245.89|246.02|245.94|245.97|245.89|16
1765183650000|2025-12-08 08:47:30|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|3
1765183660000|2025-12-08 08:47:40|||||||||7
1765183670000|2025-12-08 08:47:50|246.02|245.94|246.07|245.99|246.07|245.99|246.02|245.94|15
1765183680000|2025-12-08 08:48:00|246.02|245.94|246.07|245.94|246.07|245.99|246.02|245.94|9
1765183690000|2025-12-08 08:48:10|246.12|245.99|246.07|245.99|246.12|246.04|246.07|245.99|24
1765183700000|2025-12-08 08:48:20|246.12|246.04|246.17|246.09|246.17|246.09|246.12|246.04|52
1765183710000|2025-12-08 08:48:30|246.22|246.14|246.22|246.14|246.27|246.14|246.22|246.14|6
1765183720000|2025-12-08 08:48:40|246.27|246.04|246.12|246.04|246.27|246.04|246.12|246.04|8
1765183730000|2025-12-08 08:48:50|246.17|246.09|246.17|246.09|246.17|246.09|246.12|246.04|5
1765183740000|2025-12-08 08:49:00|246.12|245.99|246.12|246.04|246.12|246.04|246.12|245.99|86
1765183750000|2025-12-08 08:49:10|246.17|246.09|246.12|245.99|246.17|246.09|246.12|245.99|8
1765183760000|2025-12-08 08:49:20||246.04||246.04||246.04||246.04|0
1765183770000|2025-12-08 08:49:30|246.07|245.99|246.07|245.94|246.07|245.99|246.07|245.94|6
1765183780000|2025-12-08 08:49:40|246.02||246.02||246.02||246.02||0
1765183790000|2025-12-08 08:49:50|245.97|245.89|246.02|245.89|246.02|245.89|245.97|245.89|20
1765183800000|2025-12-08 08:50:00|245.97|245.84|245.92|245.84|246.02|245.84|245.92|245.84|99
1765183810000|2025-12-08 08:50:10|245.87|245.79|245.92|245.84|245.92|245.84|245.87|245.79|32
1765183820000|2025-12-08 08:50:20|245.87|245.79|245.87|245.79|245.92|245.79|245.87|245.79|7
1765183830000|2025-12-08 08:50:30|245.92|245.84|245.87|245.79|245.92|245.84|245.87|245.79|128
1765183840000|2025-12-08 08:50:40|245.92|245.84|245.92|245.84|245.97|245.84|245.92|245.84|7
1765183850000|2025-12-08 08:50:50|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|12
1765183860000|2025-12-08 08:51:00|246.02|245.94|246.07|245.99|246.12|245.99|246.02|245.94|12
1765183870000|2025-12-08 08:51:10|246.12|246.04|246.02|245.94|246.12|246.04|246.02|245.94|3
1765183880000|2025-12-08 08:51:20|245.97|245.89|245.97|245.89|245.97|245.89|245.97|245.89|3
1765183900000|2025-12-08 08:51:40|246.02||246.02||246.02||246.02||16
1765183910000|2025-12-08 08:51:50||245.94||245.94||245.94||245.94|0
1765183920000|2025-12-08 08:52:00||245.89||245.89||245.89||245.89|0
1765183930000|2025-12-08 08:52:10|245.97|245.94|246.02|245.94|246.02|245.94|245.97|245.94|53
1765183940000|2025-12-08 08:52:20||245.89||245.89||245.94||245.89|0
1765183950000|2025-12-08 08:52:30|246.07|245.94|246.07|245.99|246.07|245.99|246.02|245.94|65
1765183960000|2025-12-08 08:52:40|246.02|245.94|246.07|245.99|246.07|245.99|246.02|245.94|6
1765183980000|2025-12-08 08:53:00|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|6
1765183990000|2025-12-08 08:53:10|246.17|246.09|246.27|246.19|246.27|246.19|246.17|246.09|7
1765184000000|2025-12-08 08:53:20|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|4
1765184010000|2025-12-08 08:53:30|246.32||246.27||246.32||246.27||0
1765184020000|2025-12-08 08:53:40|246.22|246.14|246.22|246.14|246.27|246.19|246.22|246.14|48
1765184030000|2025-12-08 08:53:50|246.27|246.19|246.22|246.14|246.27|246.19|246.22|246.14|79
1765184040000|2025-12-08 08:54:00||246.09||246.14||246.14||246.09|36
1765184050000|2025-12-08 08:54:10|||||||||9
1765184060000|2025-12-08 08:54:20||246.09||246.09||246.14||246.09|3
1765184070000|2025-12-08 08:54:30|246.17|246.14|246.22|246.14|246.22|246.14|246.17|246.09|1
1765184080000|2025-12-08 08:54:40|246.17|246.09|246.22|246.14|246.22|246.14|246.17|246.09|80
1765184090000|2025-12-08 08:54:50|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.14|31
1765184100000|2025-12-08 08:55:00|246.32|246.24|246.37|246.29|246.37|246.29|246.32|246.24|1
1765184110000|2025-12-08 08:55:10||246.24||246.29||246.29||246.24|11
1765184120000|2025-12-08 08:55:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.19|20
1765184130000|2025-12-08 08:55:30|246.27|246.19|246.27|246.19|246.27|246.24|246.27|246.19|8
1765184140000|2025-12-08 08:55:40|246.32|246.24|246.32|246.24|246.32|246.24|246.27|246.24|908
1765184150000|2025-12-08 08:55:50|246.37|246.29|246.37|246.24|246.37|246.29|246.37|246.24|3
1765184160000|2025-12-08 08:56:00|246.32|246.19|246.27|246.19|246.32|246.19|246.27|246.19|8
1765184170000|2025-12-08 08:56:10|246.17|246.14|246.22|246.09|246.22|246.14|246.17|246.09|9
1765184180000|2025-12-08 08:56:20|246.17|246.04|246.17|246.09|246.17|246.09|246.12|246.04|39
1765184190000|2025-12-08 08:56:30|246.12|246.04|246.12|246.04|246.12|246.04|246.12|246.04|3
1765184200000|2025-12-08 08:56:40|246.07|245.99|246.07|245.99|246.07|245.99|246.02|245.94|42
1765184210000|2025-12-08 08:56:50|246.02|245.94|246.07|245.94|246.07|245.99|246.02|245.89|19
1765184220000|2025-12-08 08:57:00|246.02|245.99|246.07|245.99|246.07|245.99|246.02|245.94|0
1765184230000|2025-12-08 08:57:10|246.02|245.94|245.97|245.89|246.07|245.99|245.97|245.89|9
1765184240000|2025-12-08 08:57:20|245.92|245.84|245.92|245.84|245.97|245.89|245.92|245.84|1
1765184250000|2025-12-08 08:57:30|245.87|245.79|245.92|245.79|245.92|245.79|245.87|245.79|9
1765184260000|2025-12-08 08:57:40|245.87|245.74|245.92|245.84|245.92|245.84|245.82|245.74|17
1765184270000|2025-12-08 08:57:50|245.87|245.79|245.92|245.79|245.92|245.79|245.87|245.79|6
1765184280000|2025-12-08 08:58:00|245.87||245.87||245.87||245.87||1
1765184290000|2025-12-08 08:58:10|245.92|245.84|245.97|245.89|245.97|245.89|245.92|245.84|9
1765184300000|2025-12-08 08:58:20|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.89|12
1765184310000|2025-12-08 08:58:30|246.02|245.94|245.97|245.89|246.02|245.94|245.97|245.84|10
1765184320000|2025-12-08 08:58:40||245.84||245.84||245.89||245.84|1
1765184330000|2025-12-08 08:58:50||245.89||245.89||245.89||245.84|0
1765184340000|2025-12-08 08:59:00|246.02|245.84|245.97|245.89|246.02|245.89|245.97|245.84|0
1765184350000|2025-12-08 08:59:10|245.92|245.84|245.92|245.84|245.97|245.84|245.92|245.84|1
1765184360000|2025-12-08 08:59:20|245.97|245.89|246.02|245.94|246.02|245.94|245.97|245.89|0
1765184370000|2025-12-08 08:59:30|245.97|245.89|245.97|245.89|246.02|245.94|245.97|245.89|1
1765184380000|2025-12-08 08:59:40|246.02|245.94|246.02|245.94|246.02|245.94|245.97|245.89|7
1765184390000|2025-12-08 08:59:50|245.97|245.89|245.97|245.89|246.02|245.89|245.97|245.89|26
1765184400000|2025-12-08 09:00:00|245.92|245.84|245.92|245.84|245.92|245.84|245.92|245.84|15
1765184410000|2025-12-08 09:00:10|245.97|245.89|246.02|245.94|246.07|245.94|245.97|245.89|32
1765184420000|2025-12-08 09:00:20|246.07||246.07||246.07||246.02||3
1765184430000|2025-12-08 09:00:30|246.02||246.07||246.07||246.02||46
1765184440000|2025-12-08 09:00:40|246.02|245.89|246.02|245.89|246.02|245.89|246.02|245.89|0
1765184450000|2025-12-08 09:00:50|245.97|245.84|245.97|245.84|246.02|245.84|245.92|245.84|19
1765184460000|2025-12-08 09:01:00|245.92|245.89|245.92|245.79|245.92|245.89|245.87|245.79|19
1765184470000|2025-12-08 09:01:10|245.87|245.74|245.97|245.84|245.97|245.84|245.87|245.74|9
1765184480000|2025-12-08 09:01:20|245.92|245.79|245.92|245.84|245.97|245.84|245.87|245.79|1
1765184490000|2025-12-08 09:01:30||245.79||245.84||245.84||245.79|8
1765184500000|2025-12-08 09:01:40|245.97|245.79|245.92|245.84|245.97|245.84|245.92|245.79|8
1765184510000|2025-12-08 09:01:50|245.97|245.89|246.02|245.94|246.02|245.94|245.92|245.89|4
1765184520000|2025-12-08 09:02:00|246.07|245.99|246.02|245.94|246.07|245.99|246.02|245.94|7
1765184530000|2025-12-08 09:02:10||245.89||245.94||245.94||245.89|0
1765184540000|2025-12-08 09:02:20|246.07|245.99|246.12|245.99|246.12|246.04|246.07|245.94|23
1765184550000|2025-12-08 09:02:30|246.07|246.04|246.07|245.99|246.12|246.04|246.07|245.99|0
1765184560000|2025-12-08 09:02:40|246.12|246.04|246.12|245.99|246.12|246.04|246.07|245.99|4
1765184570000|2025-12-08 09:02:50|246.07|246.04|246.07|245.99|246.12|246.04|246.07|245.99|13
1765184580000|2025-12-08 09:03:00|246.12|246.04|246.12|246.04|246.12|246.04|246.07|245.99|7
1765184590000|2025-12-08 09:03:10|246.07|245.99|246.12|246.04|246.12|246.04|246.07|245.99|9
1765184600000|2025-12-08 09:03:20|246.07|245.99|246.12|245.99|246.12|246.04|246.07|245.99|0
1765184610000|2025-12-08 09:03:30|246.07|246.04|246.12|246.04|246.12|246.04|246.07|246.04|4
1765184620000|2025-12-08 09:03:40|246.07|245.99|246.07|245.99|246.12|245.99|246.07|245.99|0
1765184630000|2025-12-08 09:03:50|246.12||246.07||246.12||246.07||0
1765184640000|2025-12-08 09:04:00|246.12|246.04|246.22|246.14|246.22|246.14|246.12|246.04|34
1765184650000|2025-12-08 09:04:10|246.27|246.19|246.22|246.14|246.27|246.19|246.17|246.09|8
1765184660000|2025-12-08 09:04:20|246.17|246.09|246.17|246.09|246.17|246.09|246.17|246.09|0
1765184670000|2025-12-08 09:04:30||246.04||246.09||246.09||246.04|0
1765184680000|2025-12-08 09:04:40|246.22|246.14|246.22|246.14|246.22|246.14|246.17|246.09|3
1765184690000|2025-12-08 09:04:50|246.17|246.09|246.22|246.09|246.22|246.14|246.17|246.09|4
1765184700000|2025-12-08 09:05:00|246.17|246.14|246.17|246.09|246.17|246.14|246.17|246.09|2
1765184710000|2025-12-08 09:05:10|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|16
1765184720000|2025-12-08 09:05:20|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.19|24
1765184730000|2025-12-08 09:05:30|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|1
1765184740000|2025-12-08 09:05:40|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|0
1765184750000|2025-12-08 09:05:50|246.32|246.14|246.27|246.19|246.32|246.19|246.27|246.14|5
1765184760000|2025-12-08 09:06:00|246.32|246.24|246.32|246.24|246.37|246.29|246.32|246.24|25
1765184770000|2025-12-08 09:06:10|246.37|246.29|246.37|246.24|246.37|246.29|246.32|246.24|37
1765184780000|2025-12-08 09:06:20|246.32|246.29|246.37|246.29|246.42|246.29|246.32|246.24|8
1765184790000|2025-12-08 09:06:30||246.24||246.29||246.29||246.24|5
1765184800000|2025-12-08 09:06:40|246.42|246.34|246.37|246.29|246.42|246.34|246.37|246.29|5
1765184810000|2025-12-08 09:06:50|246.42||246.42||246.42||246.37||0
1765184820000|2025-12-08 09:07:00|246.37|246.24|246.32|246.24|246.42|246.24|246.32|246.24|35
1765184830000|2025-12-08 09:07:10|246.37||246.37||246.37||246.32||5
1765184840000|2025-12-08 09:07:20|246.42|246.29|246.37|246.29|246.42|246.29|246.37|246.29|1
1765184850000|2025-12-08 09:07:30|246.32|246.24|246.37|246.24|246.37|246.29|246.32|246.24|15
1765184860000|2025-12-08 09:07:40|246.32|246.29|246.37|246.29|246.37|246.29|246.32|246.29|1
1765184880000|2025-12-08 09:08:00|246.32|246.24|246.32|246.24|246.32|246.29|246.32|246.24|3
1765184890000|2025-12-08 09:08:10|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|105
1765184900000|2025-12-08 09:08:20||246.24||246.29||246.29||246.24|9
1765184920000|2025-12-08 09:08:40||246.24||246.29||246.29||246.24|0
1765184930000|2025-12-08 09:08:50|246.42|246.24|246.37|246.29|246.42|246.29|246.37|246.24|20
1765184950000|2025-12-08 09:09:10|246.42|246.24|246.42|246.29|246.42|246.29|246.37|246.24|16
1765184960000|2025-12-08 09:09:20|246.37|246.34|246.42|246.29|246.47|246.39|246.37|246.29|1
1765184970000|2025-12-08 09:09:30|246.37|246.34|246.42|246.34|246.47|246.39|246.37|246.29|9
1765184980000|2025-12-08 09:09:40|246.37|246.29|246.42|246.29|246.42|246.29|246.37|246.29|10
1765184990000|2025-12-08 09:09:50|246.37|246.34|246.42|246.34|246.42|246.34|246.37|246.34|7
1765185000000|2025-12-08 09:10:00|246.47||246.42||246.47||246.42||0
1765185010000|2025-12-08 09:10:10|246.37|246.29|246.37|246.29|246.42|246.34|246.37|246.29|14
1765185020000|2025-12-08 09:10:20|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|1
1765185030000|2025-12-08 09:10:30|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|0
1765185040000|2025-12-08 09:10:40||246.14||246.19||246.19||246.14|0
1765185050000|2025-12-08 09:10:50|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|9
1765185060000|2025-12-08 09:11:00|246.32||246.27||246.32||246.27||0
1765185070000|2025-12-08 09:11:10||246.14||246.14||246.19||246.14|0
1765185080000|2025-12-08 09:11:20|246.22|246.19|246.27|246.14|246.27|246.19|246.22|246.14|0
1765185090000|2025-12-08 09:11:30|246.22||246.22||246.22||246.22||52
1765185110000|2025-12-08 09:11:50|246.17|246.09|246.22|246.14|246.22|246.14|246.17|246.09|33
1765185120000|2025-12-08 09:12:00|246.27|246.19|246.27|246.19|246.27|246.19|246.22|246.19|23
1765185130000|2025-12-08 09:12:10|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.14|3
1765185140000|2025-12-08 09:12:20||246.09||246.14||246.14||246.09|0
1765185150000|2025-12-08 09:12:30|246.27|246.19|246.27|246.19|246.27|246.19|246.27|246.19|5
1765185160000|2025-12-08 09:12:40|246.32|246.14|246.32|246.24|246.32|246.24|246.32|246.14|1
1765185170000|2025-12-08 09:12:50|246.27|246.19|246.32|246.19|246.32|246.24|246.27|246.19|5
1765185180000|2025-12-08 09:13:00|246.27|246.24|246.32|246.24|246.32|246.24|246.27|246.24|0
1765185190000|2025-12-08 09:13:10|246.37|246.29|246.37|246.24|246.37|246.29|246.37|246.24|13
1765185200000|2025-12-08 09:13:20|246.32||246.32||246.37||246.32||0
1765185210000|2025-12-08 09:13:30|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|0
1765185220000|2025-12-08 09:13:40|246.42||246.42||246.42||246.37||4
1765185230000|2025-12-08 09:13:50|246.37|246.34|246.47|246.34|246.47|246.34|246.37|246.34|8
1765185240000|2025-12-08 09:14:00|246.42|246.39|246.42|246.34|246.42|246.39|246.42|246.34|2
1765185250000|2025-12-08 09:14:10||246.29||246.34||246.34||246.29|2
1765185260000|2025-12-08 09:14:20|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|15
1765185270000|2025-12-08 09:14:30||246.34||246.39||246.39||246.34|25
1765185280000|2025-12-08 09:14:40|246.42|246.34|246.47|246.34|246.47|246.34|246.42|246.34|5
1765185290000|2025-12-08 09:14:50|246.42||246.47||246.47||246.42||0
1765185300000|2025-12-08 09:15:00|246.42|246.39|246.42|246.34|246.47|246.39|246.42|246.34|0
1765185310000|2025-12-08 09:15:10|||||||||4
1765185330000|2025-12-08 09:15:30|246.37|246.29|246.37|246.29|246.37|246.29|246.37|246.29|1
1765185340000|2025-12-08 09:15:40|246.42|246.34|246.42|246.29|246.42|246.34|246.42|246.29|5
1765185350000|2025-12-08 09:15:50|246.37|246.34|246.37|246.29|246.42|246.34|246.37|246.29|8
1765185360000|2025-12-08 09:16:00|246.42||246.42||246.42||246.37||2
1765185370000|2025-12-08 09:16:10|246.37|246.34|246.42|246.34|246.42|246.34|246.37|246.34|0
1765185380000|2025-12-08 09:16:20|246.37|246.29|246.42|246.34|246.42|246.34|246.37|246.29|4
1765185390000|2025-12-08 09:16:30|246.37|246.29|246.37|246.29|246.42|246.34|246.37|246.29|21
1765185400000|2025-12-08 09:16:40|246.42||246.37||246.42||246.37||0
1765185410000|2025-12-08 09:16:50|246.42|246.24|246.32|246.19|246.42|246.24|246.32|246.19|15
1765185420000|2025-12-08 09:17:00|246.27|246.24|246.27|246.19|246.32|246.24|246.27|246.19|6
1765185430000|2025-12-08 09:17:10|246.32||246.32||246.32||246.32||1
1765185440000|2025-12-08 09:17:20|246.27|246.24|246.32|246.24|246.32|246.24|246.27|246.19|12
1765185460000|2025-12-08 09:17:40|246.37|246.29|246.42|246.29|246.42|246.29|246.37|246.29|47
1765185470000|2025-12-08 09:17:50|246.37|246.34|246.47|246.34|246.47|246.34|246.37|246.34|36
1765185480000|2025-12-08 09:18:00|246.42|246.39|246.47|246.34|246.47|246.39|246.42|246.34|4
1765185490000|2025-12-08 09:18:10|246.42|246.39|246.47|246.39|246.52|246.39|246.42|246.39|120
1765185500000|2025-12-08 09:18:20|246.52|246.34|246.47|246.39|246.52|246.39|246.47|246.34|0
1765185510000|2025-12-08 09:18:30||246.34||246.39||246.39||246.34|0
1765185520000|2025-12-08 09:18:40|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|0
1765185530000|2025-12-08 09:18:50|246.42|246.34|246.42|246.34|246.47|246.34|246.42|246.34|10
1765185540000|2025-12-08 09:19:00|246.37|246.29|246.37|246.29|246.37|246.34|246.37|246.29|2
1765185550000|2025-12-08 09:19:10|246.32|246.24|246.27|246.19|246.32|246.24|246.27|246.19|133
1765185560000|2025-12-08 09:19:20|246.32||246.32||246.32||246.32||10
1765185570000|2025-12-08 09:19:30|246.27|246.24|246.27|246.19|246.32|246.24|246.27|246.19|240
1765185590000|2025-12-08 09:19:50|246.32||246.32||246.32||246.27||0
1765185600000|2025-12-08 09:20:00|246.27|246.24|246.32|246.24|246.32|246.24|246.27|246.19|8
1765185640000|2025-12-08 09:20:40|246.37||246.37||246.37||246.37||6
1765185650000|2025-12-08 09:20:50||246.29||246.29||246.29||246.29|0
1765185670000|2025-12-08 09:21:10||246.24||246.29||246.29||246.24|34
1765185690000|2025-12-08 09:21:30|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|0
1765185700000|2025-12-08 09:21:40|246.37||246.32||246.37||246.32||4
1765185710000|2025-12-08 09:21:50|246.37|246.29|246.27|246.19|246.37|246.29|246.27|246.19|13
1765185720000|2025-12-08 09:22:00|246.22|246.14|246.17|246.09|246.22|246.14|246.17|246.09|14
1765185730000|2025-12-08 09:22:10|246.22|246.14|246.22|246.14|246.22|246.14|246.22|246.09|0
1765185740000|2025-12-08 09:22:20||246.09||246.09||246.09||246.09|7
1765185750000|2025-12-08 09:22:30|246.27|246.14|246.27|246.19|246.27|246.19|246.27|246.14|4
1765185760000|2025-12-08 09:22:40|246.22|246.14|246.27|246.19|246.27|246.19|246.22|246.14|6
1765185770000|2025-12-08 09:22:50|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.24|7
1765185780000|2025-12-08 09:23:00|246.27|246.19|246.27|246.19|246.27|246.24|246.27|246.19|9
1765185790000|2025-12-08 09:23:10|246.32|246.24|246.32|246.24|246.32|246.24|246.32|246.19|4
1765185800000|2025-12-08 09:23:20||246.19||246.24||246.24||246.19|0
1765185810000|2025-12-08 09:23:30|246.37||246.37||246.37||246.32||12
1765185820000|2025-12-08 09:23:40|246.32||246.37||246.37||246.32||9
1765185830000|2025-12-08 09:23:50||246.29||246.29||246.29||246.29|0
1765185840000|2025-12-08 09:24:00|246.42|246.34|246.47|246.39|246.47|246.39|246.42|246.34|69
1765185850000|2025-12-08 09:24:10||246.34||246.39||246.39||246.34|3
1765185870000|2025-12-08 09:24:30|||||||||44
1765185890000|2025-12-08 09:24:50||246.34||246.39||246.39||246.34|16
1765185900000|2025-12-08 09:25:00|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|7
1765185910000|2025-12-08 09:25:10|246.47|246.39|246.52|246.39|246.52|246.44|246.47|246.39|13
1765185920000|2025-12-08 09:25:20|246.47||246.47||246.47||246.47||40
1765185930000|2025-12-08 09:25:30|246.52|246.44|246.52|246.44|246.52|246.44|246.47|246.39|24
1765185940000|2025-12-08 09:25:40|||||||||2
1765185960000|2025-12-08 09:26:00|246.57|246.49|246.57|246.49|246.57|246.49|246.52|246.44|4
1765185980000|2025-12-08 09:26:20|||||||||12
1765185990000|2025-12-08 09:26:30|246.52|246.44|246.57|246.49|246.57|246.49|246.52|246.44|13
1765186000000|2025-12-08 09:26:40|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.49|7
1765186010000|2025-12-08 09:26:50||246.49||246.49||246.54||246.49|0
1765186020000|2025-12-08 09:27:00|246.57|246.54|246.62|246.54|246.62|246.54|246.57|246.49|0
1765186030000|2025-12-08 09:27:10|246.57|246.49|246.57|246.49|246.62|246.54|246.57|246.49|4
1765186040000|2025-12-08 09:27:20|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|5
1765186050000|2025-12-08 09:27:30|246.67||246.62||246.67||246.62||1
1765186060000|2025-12-08 09:27:40|246.67|246.59|246.67|246.59|246.72|246.59|246.67|246.59|30
1765186070000|2025-12-08 09:27:50|246.72||246.72||246.72||246.67||24
1765186080000|2025-12-08 09:28:00|246.67||246.67||246.72||246.67||1
1765186090000|2025-12-08 09:28:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.59|27
1765186100000|2025-12-08 09:28:20|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.64|26
1765186110000|2025-12-08 09:28:30|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|1
1765186120000|2025-12-08 09:28:40|246.72|246.69|246.77|246.64|246.77|246.69|246.72|246.64|12
1765186130000|2025-12-08 09:28:50|246.72||246.72||246.77||246.72||0
1765186140000|2025-12-08 09:29:00|246.77||246.72||246.77||246.72||1
1765186150000|2025-12-08 09:29:10|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.69|4
1765186180000|2025-12-08 09:29:40||246.64||246.64||246.69||246.64|1
1765186190000|2025-12-08 09:29:50|246.72|246.69|246.77|246.64|246.77|246.69|246.72|246.64|2
1765186200000|2025-12-08 09:30:00|246.67|246.69|246.67|246.59|246.72|246.69|246.67|246.59|36
1765186210000|2025-12-08 09:30:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.59|4
1765186220000|2025-12-08 09:30:20|||||||||1
1765186230000|2025-12-08 09:30:30||246.59||246.64||246.64||246.59|0
1765186240000|2025-12-08 09:30:40|246.77|246.69|246.67|246.59|246.77|246.69|246.67|246.59|23
1765186250000|2025-12-08 09:30:50|||||||||21
1765186260000|2025-12-08 09:31:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|5
1765186270000|2025-12-08 09:31:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|20
1765186290000|2025-12-08 09:31:30|||||||||36
1765186300000|2025-12-08 09:31:40|246.72|246.64|246.77|246.69|246.77|246.69|246.72|246.64|3
1765186310000|2025-12-08 09:31:50|||||||||5
1765186350000|2025-12-08 09:32:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|8
1765186360000|2025-12-08 09:32:40|246.77|246.69|246.82|246.69|246.82|246.74|246.77|246.69|45
1765186370000|2025-12-08 09:32:50||246.74||246.74||246.74||246.69|44
1765186380000|2025-12-08 09:33:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|0
1765186400000|2025-12-08 09:33:20|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|53
1765186410000|2025-12-08 09:33:30|||||||||14
1765186420000|2025-12-08 09:33:40|246.92|246.84|246.87|246.79|246.92|246.84|246.87|246.79|31
1765186430000|2025-12-08 09:33:50|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|22
1765186440000|2025-12-08 09:34:00|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.79|27
1765186450000|2025-12-08 09:34:10|246.87|246.79|246.87|246.79|246.92|246.84|246.87|246.79|1
1765186480000|2025-12-08 09:34:40|246.82|246.74|246.87|246.74|246.87|246.74|246.82|246.74|8
1765186490000|2025-12-08 09:34:50|246.82||246.82||246.82||246.82||0
1765186500000|2025-12-08 09:35:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|25
1765186510000|2025-12-08 09:35:10|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|11
1765186530000|2025-12-08 09:35:30|246.82|246.64|246.77|246.69|246.82|246.69|246.77|246.64|95
1765186540000|2025-12-08 09:35:40|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|16
1765186550000|2025-12-08 09:35:50|246.87|246.79|246.87|246.74|246.87|246.79|246.82|246.74|26
1765186560000|2025-12-08 09:36:00|246.82|246.79|246.82|246.74|246.82|246.79|246.82|246.74|11
1765186580000|2025-12-08 09:36:20|246.87|246.69|246.87|246.79|246.87|246.79|246.87|246.69|305
1765186590000|2025-12-08 09:36:30|||||||||2
1765186600000|2025-12-08 09:36:40||246.74||246.74||246.74||246.74|22
1765186610000|2025-12-08 09:36:50|246.92|246.79|246.92|246.79|246.92|246.79|246.87|246.79|3
1765186620000|2025-12-08 09:37:00|246.87||246.92||246.92||246.87||56
1765186630000|2025-12-08 09:37:10||246.84||246.79||246.84||246.79|16
1765186640000|2025-12-08 09:37:20||246.84||246.79||246.84||246.79|96
1765186650000|2025-12-08 09:37:30|246.87||246.87||246.92||246.87||0
1765186660000|2025-12-08 09:37:40|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.79|13
1765186670000|2025-12-08 09:37:50|||||||||1
1765186690000|2025-12-08 09:38:10|246.87|246.79|246.92|246.79|246.92|246.79|246.87|246.79|15
1765186700000|2025-12-08 09:38:20|246.87|246.84|246.87|246.79|246.87|246.84|246.87|246.79|4
1765186710000|2025-12-08 09:38:30|246.92||246.87||246.92||246.87||5
1765186730000|2025-12-08 09:38:50|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.79|5
1765186740000|2025-12-08 09:39:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|6
1765186750000|2025-12-08 09:39:10|246.82|246.74|246.82|246.74|246.87|246.74|246.82|246.74|20
1765186760000|2025-12-08 09:39:20|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|2
1765186770000|2025-12-08 09:39:30||246.69||246.69||246.74||246.69|0
1765186780000|2025-12-08 09:39:40||246.74||246.74||246.74||246.74|0
1765186790000|2025-12-08 09:39:50||246.69||246.74||246.74||246.69|7
1765186810000|2025-12-08 09:40:10|246.87||246.82||246.87||246.82||3
1765186840000|2025-12-08 09:40:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|2
1765186850000|2025-12-08 09:40:50||246.74||246.74||246.74||246.74|36
1765186860000|2025-12-08 09:41:00|246.82|246.79|246.82|246.74|246.82|246.79|246.82|246.74|9
1765186880000|2025-12-08 09:41:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|6
1765186890000|2025-12-08 09:41:30|||||||||1
1765186900000|2025-12-08 09:41:40|||||||||1
1765186930000|2025-12-08 09:42:10|246.82|246.74|246.87|246.74|246.87|246.74|246.82|246.74|28
1765186940000|2025-12-08 09:42:20|246.82|246.79|246.87|246.74|246.87|246.79|246.82|246.74|5
1765186950000|2025-12-08 09:42:30|246.82||246.87||246.87||246.82||0
1765186960000|2025-12-08 09:42:40|246.82|246.69|246.77|246.64|246.82|246.69|246.77|246.64|206
1765186970000|2025-12-08 09:42:50|246.72||246.72||246.72||246.72||0
1765186980000|2025-12-08 09:43:00|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|66
1765186990000|2025-12-08 09:43:10|246.62|246.54|246.62|246.54|246.67|246.59|246.62|246.54|105
1765187000000|2025-12-08 09:43:20|246.67||246.62||246.67||246.62||3
1765187010000|2025-12-08 09:43:30|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|12
1765187020000|2025-12-08 09:43:40||246.59||246.64||246.64||246.59|10
1765187030000|2025-12-08 09:43:50|246.67|246.59|246.67|246.59|246.72|246.59|246.67|246.59|284
1765187040000|2025-12-08 09:44:00|246.72||246.67||246.72||246.67||0
1765187050000|2025-12-08 09:44:10|246.72|246.64|246.72|246.59|246.72|246.64|246.67|246.59|16
1765187060000|2025-12-08 09:44:20|246.67||246.67||246.67||246.67||0
1765187080000|2025-12-08 09:44:40|246.72||246.72||246.72||246.67||2
1765187090000|2025-12-08 09:44:50||246.64||246.64||246.64||246.64|0
1765187100000|2025-12-08 09:45:00|||||||||4
1765187110000|2025-12-08 09:45:10||246.59||246.64||246.64||246.59|1
1765187120000|2025-12-08 09:45:20|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|10
1765187130000|2025-12-08 09:45:30|246.77||246.72||246.77||246.72||0
1765187140000|2025-12-08 09:45:40|||||||||16
1765187150000|2025-12-08 09:45:50||246.59||246.64||246.64||246.59|17
1765187170000|2025-12-08 09:46:10|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|1
1765187180000|2025-12-08 09:46:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|3
1765187190000|2025-12-08 09:46:30|246.72||246.72||246.72||246.72||0
1765187200000|2025-12-08 09:46:40|246.67||246.67||246.72||246.67||0
1765187210000|2025-12-08 09:46:50|246.72||246.72||246.72||246.72||0
1765187220000|2025-12-08 09:47:00|246.67|246.54|246.62|246.54|246.67|246.54|246.62|246.54|23
1765187230000|2025-12-08 09:47:10|246.67||246.62||246.67||246.62||0
1765187260000|2025-12-08 09:47:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|0
1765187290000|2025-12-08 09:48:10|246.62|246.54|246.62|246.54|246.67|246.54|246.62|246.54|2
1765187300000|2025-12-08 09:48:20|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|0
1765187320000|2025-12-08 09:48:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.54|1
1765187330000|2025-12-08 09:48:50|246.62|246.54|246.62|246.54|246.67|246.59|246.62|246.54|0
1765187340000|2025-12-08 09:49:00|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|10
1765187360000|2025-12-08 09:49:20|||||||||3
1765187370000|2025-12-08 09:49:30|246.67||246.67||246.67||246.67||10
1765187380000|2025-12-08 09:49:40|246.62|246.59|246.62|246.54|246.62|246.59|246.62|246.54|0
1765187400000|2025-12-08 09:50:00|246.67|246.59|246.57|246.49|246.67|246.59|246.57|246.49|17
1765187410000|2025-12-08 09:50:10|246.62||246.57||246.62||246.57||40
1765187420000|2025-12-08 09:50:20|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|5
1765187430000|2025-12-08 09:50:30|246.57||246.57||246.57||246.57||17
1765187440000|2025-12-08 09:50:40|246.52||246.52||246.57||246.52||0
1765187450000|2025-12-08 09:50:50|246.47|246.39|246.52|246.39|246.52|246.39|246.47|246.39|12
1765187460000|2025-12-08 09:51:00||246.44||246.44||246.44||246.39|2
1765187470000|2025-12-08 09:51:10|246.47|246.39|246.52|246.39|246.52|246.39|246.47|246.39|0
1765187480000|2025-12-08 09:51:20||246.44||246.44||246.44||246.39|1
1765187490000|2025-12-08 09:51:30|246.57|246.39|246.57|246.49|246.62|246.54|246.57|246.39|17
1765187500000|2025-12-08 09:51:40|246.62|246.54|246.57|246.49|246.62|246.54|246.57|246.49|3
1765187520000|2025-12-08 09:52:00||246.44||246.49||246.49||246.44|104
1765187530000|2025-12-08 09:52:10||246.44||246.49||246.49||246.44|0
1765187540000|2025-12-08 09:52:20|||||||||286
1765187550000|2025-12-08 09:52:30||246.44||246.49||246.49||246.44|1
1765187560000|2025-12-08 09:52:40||246.44||246.44||246.44||246.44|10
1765187570000|2025-12-08 09:52:50|246.62|246.49|246.62|246.54|246.62|246.54|246.62|246.44|127
1765187580000|2025-12-08 09:53:00|246.67|246.49|246.62|246.49|246.67|246.54|246.62|246.49|30
1765187590000|2025-12-08 09:53:10||246.54||246.49||246.54||246.49|0
1765187600000|2025-12-08 09:53:20||246.54||246.54||246.54||246.54|0
1765187610000|2025-12-08 09:53:30|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|9
1765187640000|2025-12-08 09:54:00|246.62||246.62||246.62||246.57||0
1765187650000|2025-12-08 09:54:10|246.57|246.54|246.62|246.49|246.62|246.54|246.57|246.49|8
1765187660000|2025-12-08 09:54:20|246.57||246.57||246.57||246.57||0
1765187670000|2025-12-08 09:54:30|||||||||3
1765187680000|2025-12-08 09:54:40|||||||||1
1765187690000|2025-12-08 09:54:50|246.62||246.57||246.62||246.57||8
1765187700000|2025-12-08 09:55:00|246.52|246.44|246.57|246.44|246.57|246.44|246.52|246.44|1
1765187710000|2025-12-08 09:55:10|246.52||246.52||246.52||246.52||0
1765187720000|2025-12-08 09:55:20|246.57||246.52||246.57||246.52||1
1765187730000|2025-12-08 09:55:30||246.39||246.44||246.44||246.39|3
1765187740000|2025-12-08 09:55:40|246.57||246.52||246.57||246.52||0
1765187760000|2025-12-08 09:56:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.44|38
1765187780000|2025-12-08 09:56:20||246.44||246.44||246.44||246.44|7
1765187800000|2025-12-08 09:56:40|246.52|246.49|246.62|246.54|246.62|246.54|246.52|246.49|2
1765187810000|2025-12-08 09:56:50|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|7
1765187820000|2025-12-08 09:57:00||246.49||246.54||246.54||246.49|3
1765187830000|2025-12-08 09:57:10||246.49||246.54||246.54||246.49|2
1765187860000|2025-12-08 09:57:40|246.57|246.49|246.62|246.49|246.62|246.54|246.57|246.49|2
1765187870000|2025-12-08 09:57:50|246.57|246.54|246.62|246.49|246.62|246.54|246.57|246.49|1
1765187880000|2025-12-08 09:58:00|246.57||246.62||246.62||246.57||9
1765187890000|2025-12-08 09:58:10|246.57|246.54|246.62|246.49|246.62|246.54|246.57|246.49|9
1765187900000|2025-12-08 09:58:20||246.54||246.54||246.54||246.49|4
1765187910000|2025-12-08 09:58:30|||||||||1
1765187920000|2025-12-08 09:58:40|246.67||246.62||246.67||246.62||2
1765187930000|2025-12-08 09:58:50|246.67||246.62||246.67||246.62||0
1765187940000|2025-12-08 09:59:00|246.67|246.59|246.67|246.54|246.67|246.59|246.62|246.54|8
1765187950000|2025-12-08 09:59:10|246.62|246.59|246.67|246.59|246.67|246.59|246.62|246.59|5
1765187960000|2025-12-08 09:59:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|2
1765187990000|2025-12-08 09:59:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|50
1765188000000|2025-12-08 10:00:00|246.82|246.74|246.72|246.64|246.82|246.74|246.72|246.64|28
1765188010000|2025-12-08 10:00:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|5
1765188020000|2025-12-08 10:00:20|246.72||246.72||246.72||246.67||7
1765188030000|2025-12-08 10:00:30|246.67|246.64|246.67|246.59|246.67|246.64|246.67|246.59|1
1765188040000|2025-12-08 10:00:40|246.72|246.64|246.72|246.59|246.72|246.64|246.72|246.59|0
1765188050000|2025-12-08 10:00:50||246.64||246.64||246.64||246.64|1
1765188060000|2025-12-08 10:01:00||246.59||246.64||246.64||246.59|1
1765188080000|2025-12-08 10:01:20|246.67|246.59|246.72|246.59|246.72|246.59|246.67|246.59|1
1765188090000|2025-12-08 10:01:30|246.67||246.72||246.72||246.67||0
1765188100000|2025-12-08 10:01:40||246.64||246.64||246.64||246.59|0
1765188120000|2025-12-08 10:02:00||246.59||246.64||246.64||246.59|0
1765188130000|2025-12-08 10:02:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|0
1765188140000|2025-12-08 10:02:20|246.72||246.67||246.72||246.67||5
1765188150000|2025-12-08 10:02:30|246.72||246.72||246.72||246.67||1
1765188160000|2025-12-08 10:02:40|246.67|246.54|246.62|246.54|246.67|246.54|246.62|246.54|5
1765188170000|2025-12-08 10:02:50|246.67|246.59|246.67|246.59|246.67|246.59|246.62|246.59|24
1765188180000|2025-12-08 10:03:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|7
1765188190000|2025-12-08 10:03:10|246.77||246.77||246.77||246.77||13
1765188200000|2025-12-08 10:03:20|246.72|246.69|246.77|246.64|246.77|246.69|246.72|246.64|0
1765188210000|2025-12-08 10:03:30||246.69||246.64||246.69||246.64|13
1765188220000|2025-12-08 10:03:40||246.69||246.69||246.69||246.69|0
1765188240000|2025-12-08 10:04:00|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|3
1765188250000|2025-12-08 10:04:10|246.72|246.69|246.77|246.69|246.77|246.69|246.72|246.69|1
1765188260000|2025-12-08 10:04:20|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|45
1765188270000|2025-12-08 10:04:30|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|6
1765188280000|2025-12-08 10:04:40|246.72|246.64|246.77|246.69|246.77|246.69|246.72|246.64|8
1765188300000|2025-12-08 10:05:00|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|6
1765188310000|2025-12-08 10:05:10|246.72|246.59|246.72|246.59|246.72|246.59|246.72|246.59|6
1765188320000|2025-12-08 10:05:20||246.64||246.64||246.64||246.64|0
1765188330000|2025-12-08 10:05:30|||||||||1
1765188350000|2025-12-08 10:05:50|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|1
1765188360000|2025-12-08 10:06:00||246.54||246.59||246.59||246.54|1
1765188370000|2025-12-08 10:06:10|246.72|246.54|246.67|246.54|246.72|246.54|246.62|246.54|1
1765188380000|2025-12-08 10:06:20|246.62|246.59|246.62|246.54|246.67|246.59|246.62|246.54|0
1765188390000|2025-12-08 10:06:30|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|9
1765188400000|2025-12-08 10:06:40|246.67|246.59|246.67|246.59|246.72|246.59|246.67|246.59|0
1765188410000|2025-12-08 10:06:50|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|9
1765188420000|2025-12-08 10:07:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|3
1765188430000|2025-12-08 10:07:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|2
1765188440000|2025-12-08 10:07:20|||||||||1
1765188460000|2025-12-08 10:07:40|||||||||21
1765188470000|2025-12-08 10:07:50|||||||||1
1765188480000|2025-12-08 10:08:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.59|21
1765188490000|2025-12-08 10:08:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|258
1765188500000|2025-12-08 10:08:20|246.72||246.72||246.72||246.67||0
1765188510000|2025-12-08 10:08:30|246.67|246.64|246.72|246.64|246.72|246.64|246.67|246.64|0
1765188520000|2025-12-08 10:08:40|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|13
1765188530000|2025-12-08 10:08:50|||||||||25
1765188580000|2025-12-08 10:09:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|14
1765188590000|2025-12-08 10:09:50|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.64|0
1765188610000|2025-12-08 10:10:10|246.67|246.59|246.67|246.59|246.72|246.64|246.67|246.59|4
1765188620000|2025-12-08 10:10:20|246.72||246.67||246.72||246.67||15
1765188650000|2025-12-08 10:10:50|||||||||26
1765188660000|2025-12-08 10:11:00|||||||||17
1765188670000|2025-12-08 10:11:10|246.72|246.64|246.72|246.59|246.72|246.64|246.67|246.59|27
1765188680000|2025-12-08 10:11:20|246.67|246.64|246.72|246.59|246.72|246.64|246.67|246.59|2
1765188700000|2025-12-08 10:11:40|246.67|246.64|246.72|246.59|246.72|246.64|246.67|246.59|12
1765188710000|2025-12-08 10:11:50|246.67|246.64|246.82|246.74|246.82|246.74|246.67|246.64|20
1765188720000|2025-12-08 10:12:00|||||||||3
1765188730000|2025-12-08 10:12:10|||||||||2
1765188740000|2025-12-08 10:12:20|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.79|3
1765188750000|2025-12-08 10:12:30|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|303
1765188760000|2025-12-08 10:12:40|246.87|246.79|246.87|246.79|246.92|246.79|246.87|246.79|9
1765188780000|2025-12-08 10:13:00|||||||||7
1765188790000|2025-12-08 10:13:10|246.92|246.74|246.82|246.74|246.92|246.74|246.82|246.74|6
1765188800000|2025-12-08 10:13:20|246.87|246.79|246.87|246.79|246.87|246.79|246.82|246.79|1
1765188810000|2025-12-08 10:13:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1765188820000|2025-12-08 10:13:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|87
1765188830000|2025-12-08 10:13:50|||||||||16
1765188840000|2025-12-08 10:14:00||246.74||246.79||246.79||246.74|106
1765188890000|2025-12-08 10:14:50|||||||||1
1765188910000|2025-12-08 10:15:10|||||||||82
1765188920000|2025-12-08 10:15:20|||||||||1
1765188930000|2025-12-08 10:15:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|58
1765188950000|2025-12-08 10:15:50|||||||||1
1765188960000|2025-12-08 10:16:00|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|213
1765188970000|2025-12-08 10:16:10|246.87|246.79|246.92|246.79|246.92|246.79|246.87|246.79|0
1765188980000|2025-12-08 10:16:20|246.87|246.84|246.92|246.84|246.92|246.84|246.87|246.84|1
1765188990000|2025-12-08 10:16:30|246.87|246.79|246.87|246.74|246.87|246.84|246.87|246.74|14
1765189000000|2025-12-08 10:16:40|246.82|246.69|246.82|246.69|246.82|246.69|246.77|246.69|36
1765189010000|2025-12-08 10:16:50|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.69|16
1765189020000|2025-12-08 10:17:00|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|1
1765189030000|2025-12-08 10:17:10|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1765189040000|2025-12-08 10:17:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|6
1765189080000|2025-12-08 10:18:00||246.74||246.79||246.79||246.74|27
1765189140000|2025-12-08 10:19:00|246.92||246.92||246.92||246.87||43
1765189150000|2025-12-08 10:19:10||246.84||246.84||246.84||246.84|6
1765189160000|2025-12-08 10:19:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|208
1765189170000|2025-12-08 10:19:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|25
1765189200000|2025-12-08 10:20:00|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|25
1765189210000|2025-12-08 10:20:10||246.89||246.94||246.94||246.89|97
1765189220000|2025-12-08 10:20:20|||||||||13
1765189230000|2025-12-08 10:20:30|||||||||7
1765189240000|2025-12-08 10:20:40|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.84|34
1765189250000|2025-12-08 10:20:50|||||||||5
1765189260000|2025-12-08 10:21:00|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|68
1765189270000|2025-12-08 10:21:10|||||||||9
1765189280000|2025-12-08 10:21:20|||||||||18
1765189290000|2025-12-08 10:21:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|0
1765189300000|2025-12-08 10:21:40|247.02|246.94|247.02|246.89|247.02|246.94|247.02|246.89|14
1765189310000|2025-12-08 10:21:50|246.97||247.02||247.02||246.97||0
1765189320000|2025-12-08 10:22:00|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.89|26
1765189330000|2025-12-08 10:22:10|||||||||1
1765189340000|2025-12-08 10:22:20|||||||||162
1765189350000|2025-12-08 10:22:30|||||||||12
1765189390000|2025-12-08 10:23:10|246.97|246.89|247.02|246.89|247.02|246.89|246.97|246.89|4
1765189400000|2025-12-08 10:23:20|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.94|81
1765189410000|2025-12-08 10:23:30|||||||||181
1765189430000|2025-12-08 10:23:50|||||||||1
1765189440000|2025-12-08 10:24:00|||||||||24
1765189450000|2025-12-08 10:24:10|||||||||22
1765189490000|2025-12-08 10:24:50|||||||||8
1765189500000|2025-12-08 10:25:00|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|192
1765189510000|2025-12-08 10:25:10|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|13
1765189520000|2025-12-08 10:25:20|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|26
1765189540000|2025-12-08 10:25:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|1
1765189560000|2025-12-08 10:26:00|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|6
1765189570000|2025-12-08 10:26:10|||||||||4
1765189580000|2025-12-08 10:26:20|247.02||246.97||247.02||246.97||0
1765189600000|2025-12-08 10:26:40|246.92|246.84|246.92|246.84|246.97|246.89|246.92|246.84|25
1765189610000|2025-12-08 10:26:50|246.97|246.89|247.02|246.89|247.02|246.89|246.97|246.89|1
1765189620000|2025-12-08 10:27:00|246.97||246.97||247.02||246.97||0
1765189630000|2025-12-08 10:27:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|0
1765189660000|2025-12-08 10:27:40||246.89||246.89||246.89||246.89|19
1765189670000|2025-12-08 10:27:50|246.97||246.97||246.97||246.97||0
1765189690000|2025-12-08 10:28:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|26
1765189710000|2025-12-08 10:28:30||246.89||246.94||246.94||246.89|28
1765189720000|2025-12-08 10:28:40|||||||||4
1765189740000|2025-12-08 10:29:00|||||||||17
1765189770000|2025-12-08 10:29:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|246.99|113
1765189780000|2025-12-08 10:29:40|||||||||1
1765189800000|2025-12-08 10:30:00|247.07|246.99|247.07|246.99|247.07|247.04|247.07|246.99|64
1765189830000|2025-12-08 10:30:30|||||||||88
1765189840000|2025-12-08 10:30:40|||||||||2
1765189860000|2025-12-08 10:31:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|19
1765189880000|2025-12-08 10:31:20||246.99||246.99||246.99||246.99|12
1765189890000|2025-12-08 10:31:30||247.04||247.04||247.04||247.04|0
1765189900000|2025-12-08 10:31:40|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|10
1765189910000|2025-12-08 10:31:50|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|67
1765189970000|2025-12-08 10:32:50|||||||||89
1765189980000|2025-12-08 10:33:00|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|544
1765189990000|2025-12-08 10:33:10|247.22||247.17||247.22||247.17||18
1765190000000|2025-12-08 10:33:20|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|3
1765190040000|2025-12-08 10:34:00|||||||||81
1765190050000|2025-12-08 10:34:10|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|0
1765190080000|2025-12-08 10:34:40|||||||||54
1765190100000|2025-12-08 10:35:00|247.22|247.14|247.22|247.09|247.22|247.14|247.22|247.09|42
1765190110000|2025-12-08 10:35:10|247.17||247.17||247.17||247.17||105
1765190120000|2025-12-08 10:35:20|||||||||85
1765190130000|2025-12-08 10:35:30|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|42
1765190150000|2025-12-08 10:35:50|||||||||7
1765190170000|2025-12-08 10:36:10|||||||||11
1765190180000|2025-12-08 10:36:20|||||||||79
1765190190000|2025-12-08 10:36:30|247.07|246.99|247.02|246.94|247.07|246.99|247.02|246.94|261
1765190200000|2025-12-08 10:36:40|||||||||1
1765190220000|2025-12-08 10:37:00|247.07|246.99|247.07|246.94|247.07|246.99|247.02|246.94|10
1765190230000|2025-12-08 10:37:10|247.02|246.99|247.02|246.94|247.02|246.99|247.02|246.94|1
1765190240000|2025-12-08 10:37:20|247.07||247.02||247.07||247.02||0
1765190250000|2025-12-08 10:37:30|247.07|246.99|247.07|246.99|247.07|246.99|247.07|246.99|0
1765190260000|2025-12-08 10:37:40|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|2
1765190280000|2025-12-08 10:38:00|246.97|246.89|247.02|246.94|247.02|246.94|246.97|246.89|3
1765190330000|2025-12-08 10:38:50||246.89||246.89||246.89||246.89|5
1765190340000|2025-12-08 10:39:00|246.97|246.84|246.92|246.84|246.97|246.84|246.92|246.84|54
1765190370000|2025-12-08 10:39:30|||||||||1
1765190380000|2025-12-08 10:39:40|246.97|246.79|246.92|246.84|246.97|246.84|246.92|246.79|40
1765190400000|2025-12-08 10:40:00|246.87|246.79|246.82|246.69|246.87|246.79|246.82|246.69|18
1765190410000|2025-12-08 10:40:10|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.74|0
1765190420000|2025-12-08 10:40:20|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|1
1765190430000|2025-12-08 10:40:30||246.64||246.69||246.69||246.64|2
1765190440000|2025-12-08 10:40:40|246.82||246.82||246.82||246.77||5
1765190450000|2025-12-08 10:40:50|246.77||246.77||246.82||246.77||0
1765190500000|2025-12-08 10:41:40||246.64||246.69||246.69||246.64|1
1765190510000|2025-12-08 10:41:50||246.64||246.64||246.64||246.64|1
1765190520000|2025-12-08 10:42:00|246.72|246.69|246.77|246.69|246.77|246.69|246.72|246.69|5
1765190530000|2025-12-08 10:42:10|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|7
1765190540000|2025-12-08 10:42:20|246.72|246.69|246.77|246.64|246.77|246.69|246.72|246.64|8
1765190550000|2025-12-08 10:42:30|246.72|246.69|246.77|246.64|246.77|246.69|246.72|246.64|14
1765190560000|2025-12-08 10:42:40|246.72||246.77||246.77||246.72||0
1765190570000|2025-12-08 10:42:50|246.72|246.69|246.77|246.69|246.77|246.69|246.72|246.69|1
1765190630000|2025-12-08 10:43:50|246.82|246.74|246.82|246.69|246.82|246.74|246.82|246.69|42
1765190640000|2025-12-08 10:44:00|246.77|246.74|246.77|246.69|246.77|246.74|246.77|246.69|23
1765190650000|2025-12-08 10:44:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|2
1765190670000|2025-12-08 10:44:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|0
1765190690000|2025-12-08 10:44:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|2
1765190700000|2025-12-08 10:45:00|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|42
1765190720000|2025-12-08 10:45:20||246.54||246.59||246.59||246.54|18
1765190750000|2025-12-08 10:45:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|6
1765190760000|2025-12-08 10:46:00|||||||||1
1765190800000|2025-12-08 10:46:40|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|4
1765190820000|2025-12-08 10:47:00|246.67|246.59|246.67|246.59|246.72|246.64|246.67|246.59|2
1765190830000|2025-12-08 10:47:10|246.72||246.67||246.72||246.67||0
1765190840000|2025-12-08 10:47:20|246.72||246.67||246.72||246.67||0
1765190850000|2025-12-08 10:47:30|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.59|6
1765190860000|2025-12-08 10:47:40|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|0
1765190870000|2025-12-08 10:47:50|246.82||246.77||246.82||246.77||0
1765190900000|2025-12-08 10:48:20||246.64||246.69||246.69||246.64|2
1765190920000|2025-12-08 10:48:40|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|5
1765190930000|2025-12-08 10:48:50|246.72||246.72||246.77||246.72||0
1765190940000|2025-12-08 10:49:00|246.77||246.72||246.77||246.72||1
1765190950000|2025-12-08 10:49:10|246.77||246.72||246.77||246.72||0
1765190960000|2025-12-08 10:49:20|246.77|246.69|246.77|246.64|246.77|246.69|246.77|246.64|61
1765190970000|2025-12-08 10:49:30|246.72||246.72||246.77||246.72||0
1765190980000|2025-12-08 10:49:40|246.77||246.72||246.77||246.72||0
1765191000000|2025-12-08 10:50:00|246.67|246.59|246.72|246.64|246.77|246.64|246.67|246.59|22
1765191010000|2025-12-08 10:50:10|246.77|246.69|246.77|246.69|246.77|246.69|246.72|246.69|12
1765191020000|2025-12-08 10:50:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|2
1765191030000|2025-12-08 10:50:30|246.77||246.72||246.77||246.72||0
1765191040000|2025-12-08 10:50:40|246.77||246.72||246.77||246.72||0
1765191050000|2025-12-08 10:50:50|246.77|246.69|246.72|246.64|246.77|246.69|246.72|246.64|20
1765191060000|2025-12-08 10:51:00|||||||||1
1765191080000|2025-12-08 10:51:20|||||||||3
1765191090000|2025-12-08 10:51:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|3
1765191110000|2025-12-08 10:51:50|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.64|1
1765191120000|2025-12-08 10:52:00|246.67|246.59|246.67|246.59|246.72|246.64|246.67|246.59|2
1765191130000|2025-12-08 10:52:10|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.64|0
1765191170000|2025-12-08 10:52:50||246.59||246.64||246.64||246.59|1
1765191200000|2025-12-08 10:53:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|3
1765191210000|2025-12-08 10:53:30||246.54||246.54||246.54||246.54|2
1765191220000|2025-12-08 10:53:40|246.62|246.59|246.67|246.59|246.67|246.59|246.62|246.59|5
1765191230000|2025-12-08 10:53:50|246.72||246.67||246.72||246.67||0
1765191240000|2025-12-08 10:54:00|246.72|246.64|246.77|246.69|246.77|246.69|246.72|246.64|5
1765191270000|2025-12-08 10:54:30|246.82|246.74|246.77|246.69|246.82|246.74|246.77|246.69|30
1765191280000|2025-12-08 10:54:40|246.82||246.77||246.82||246.77||0
1765191300000|2025-12-08 10:55:00|||||||||5
1765191310000|2025-12-08 10:55:10|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|4
1765191330000|2025-12-08 10:55:30|246.77|246.69|246.77|246.64|246.77|246.69|246.77|246.64|45
1765191340000|2025-12-08 10:55:40|246.72||246.72||246.77||246.72||2
1765191350000|2025-12-08 10:55:50|246.77||246.72||246.77||246.72||1
1765191360000|2025-12-08 10:56:00|246.77||246.72||246.77||246.72||0
1765191370000|2025-12-08 10:56:10|246.77||246.72||246.77||246.72||0
1765191380000|2025-12-08 10:56:20|||||||||55
1765191390000|2025-12-08 10:56:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|2
1765191400000|2025-12-08 10:56:40|246.72||246.72||246.72||246.72||0
1765191410000|2025-12-08 10:56:50|246.67||246.67||246.67||246.67||0
1765191420000|2025-12-08 10:57:00|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|1
1765191430000|2025-12-08 10:57:10|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.64|0
1765191450000|2025-12-08 10:57:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|5
1765191470000|2025-12-08 10:57:50|246.82||246.82||246.82||246.82||0
1765191480000|2025-12-08 10:58:00|246.77||246.77||246.77||246.77||6
1765191490000|2025-12-08 10:58:10|246.82|246.74|246.82|246.69|246.82|246.74|246.82|246.69|24
1765191500000|2025-12-08 10:58:20|246.77||246.77||246.82||246.77||0
1765191510000|2025-12-08 10:58:30||246.64||246.64||246.64||246.64|0
1765191520000|2025-12-08 10:58:40||246.69||246.69||246.69||246.69|1
1765191540000|2025-12-08 10:59:00|246.82||246.82||246.82||246.77||3
1765191550000|2025-12-08 10:59:10||246.74||246.69||246.74||246.69|0
1765191560000|2025-12-08 10:59:20||246.74||246.69||246.74||246.69|4
1765191570000|2025-12-08 10:59:30|246.87|246.74|246.82|246.74|246.87|246.74|246.82|246.69|0
1765191580000|2025-12-08 10:59:40|246.87|246.79|246.87|246.74|246.87|246.79|246.87|246.74|0
1765191590000|2025-12-08 10:59:50|246.82|246.79|246.82|246.74|246.87|246.79|246.82|246.74|0
1765191600000|2025-12-08 11:00:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|15
1765191610000|2025-12-08 11:00:10|246.82|246.74|246.87|246.79|246.87|246.79|246.82|246.74|7
1765191620000|2025-12-08 11:00:20||246.74||246.79||246.79||246.74|0
1765191630000|2025-12-08 11:00:30|246.92|246.84|246.92|246.79|246.92|246.84|246.87|246.79|3
1765191640000|2025-12-08 11:00:40|246.87|246.84|246.92|246.84|246.92|246.84|246.87|246.79|43
1765191650000|2025-12-08 11:00:50|246.97||246.92||246.97||246.92||0
1765191660000|2025-12-08 11:01:00|246.97||246.92||246.97||246.92||0
1765191670000|2025-12-08 11:01:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|26
1765191680000|2025-12-08 11:01:20||246.74||246.79||246.79||246.74|5
1765191690000|2025-12-08 11:01:30|246.92||246.87||246.92||246.87||26
1765191700000|2025-12-08 11:01:40|246.92||246.92||246.92||246.92||0
1765191710000|2025-12-08 11:01:50|246.87|246.84|246.92|246.84|246.92|246.84|246.87|246.84|0
1765191720000|2025-12-08 11:02:00|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|2
1765191740000|2025-12-08 11:02:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|2
1765191750000|2025-12-08 11:02:30|247.02||246.97||247.02||246.97||7
1765191760000|2025-12-08 11:02:40|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|15
1765191780000|2025-12-08 11:03:00|246.97||246.92||246.97||246.92||0
1765191790000|2025-12-08 11:03:10|246.97|246.79|246.87|246.79|246.97|246.79|246.87|246.79|33
1765191800000|2025-12-08 11:03:20|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|3
1765191820000|2025-12-08 11:03:40|246.97|246.89|246.97|246.84|246.97|246.89|246.92|246.84|0
1765191830000|2025-12-08 11:03:50|246.92||246.92||246.97||246.92||0
1765191840000|2025-12-08 11:04:00|246.87|246.74|246.87|246.79|246.87|246.79|246.87|246.74|13
1765191850000|2025-12-08 11:04:10||246.74||246.79||246.79||246.74|7
1765191860000|2025-12-08 11:04:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|1
1765191870000|2025-12-08 11:04:30|246.77|246.69|246.82|246.74|246.82|246.74|246.77|246.69|7
1765191900000|2025-12-08 11:05:00|246.77|246.69|246.77|246.69|246.82|246.74|246.77|246.69|13
1765191910000|2025-12-08 11:05:10|246.82||246.82||246.82||246.82||6
1765191920000|2025-12-08 11:05:20|246.77|246.74|246.77|246.64|246.77|246.74|246.72|246.64|24
1765191930000|2025-12-08 11:05:30|246.72||246.72||246.77||246.72||13
1765191950000|2025-12-08 11:05:50||246.59||246.64||246.64||246.59|7
1765191960000|2025-12-08 11:06:00|246.77||246.72||246.77||246.72||0
1765191980000|2025-12-08 11:06:20|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.64|0
1765191990000|2025-12-08 11:06:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|6
1765192010000|2025-12-08 11:06:50|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|40
1765192020000|2025-12-08 11:07:00|246.92||246.87||246.92||246.87||4
1765192030000|2025-12-08 11:07:10|246.92||246.87||246.92||246.87||2
1765192040000|2025-12-08 11:07:20|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|4
1765192070000|2025-12-08 11:07:50|246.87|246.79|246.87|246.79|246.92|246.79|246.87|246.79|17
1765192080000|2025-12-08 11:08:00|||||||||2
1765192100000|2025-12-08 11:08:20|246.92||246.92||246.92||246.92||17
1765192110000|2025-12-08 11:08:30|246.87||246.87||246.87||246.87||3
1765192120000|2025-12-08 11:08:40|246.92||246.87||246.92||246.87||0
1765192160000|2025-12-08 11:09:20|246.92||246.87||246.92||246.87||14
1765192180000|2025-12-08 11:09:40|246.92||246.87||246.92||246.87||2
1765192220000|2025-12-08 11:10:20|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|2
1765192260000|2025-12-08 11:11:00|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|3
1765192270000|2025-12-08 11:11:10|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|7
1765192290000|2025-12-08 11:11:30||246.79||246.84||246.84||246.79|26
1765192300000|2025-12-08 11:11:40|||||||||1
1765192310000|2025-12-08 11:11:50|||||||||1
1765192330000|2025-12-08 11:12:10|246.97||246.97||246.97||246.92||5
1765192350000|2025-12-08 11:12:30|246.92||246.92||246.92||246.92||13
1765192370000|2025-12-08 11:12:50|246.87|246.79|246.92|246.84|246.92|246.84|246.87|246.79|12
1765192380000|2025-12-08 11:13:00|246.97|246.89|246.92|246.84|246.97|246.89|246.92|246.84|19
1765192390000|2025-12-08 11:13:10|246.97|246.79|246.87|246.79|246.97|246.84|246.87|246.79|84
1765192400000|2025-12-08 11:13:20|246.92|246.84|246.92|246.84|246.92|246.84|246.87|246.84|11
1765192440000|2025-12-08 11:14:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|7
1765192470000|2025-12-08 11:14:30|246.82|246.74|246.82|246.74|246.87|246.74|246.82|246.74|44
1765192480000|2025-12-08 11:14:40|246.77|246.69|246.82|246.69|246.82|246.69|246.77|246.69|11
1765192490000|2025-12-08 11:14:50|246.77||246.77||246.77||246.77||0
1765192510000|2025-12-08 11:15:10|||||||||5
1765192530000|2025-12-08 11:15:30|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|20
1765192560000|2025-12-08 11:16:00|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|3
1765192580000|2025-12-08 11:16:20|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|24
1765192600000|2025-12-08 11:16:40|246.67||246.67||246.67||246.67||79
1765192610000|2025-12-08 11:16:50|246.62||246.62||246.62||246.62||0
1765192620000|2025-12-08 11:17:00||246.49||246.54||246.54||246.49|17
1765192630000|2025-12-08 11:17:10|246.67||246.67||246.67||246.67||11
1765192640000|2025-12-08 11:17:20||246.59||246.59||246.59||246.59|0
1765192650000|2025-12-08 11:17:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|8
1765192660000|2025-12-08 11:17:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|27
1765192690000|2025-12-08 11:18:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|9
1765192720000|2025-12-08 11:18:40|||||||||22
1765192730000|2025-12-08 11:18:50|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|0
1765192740000|2025-12-08 11:19:00|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|31
1765192750000|2025-12-08 11:19:10|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|6
1765192790000|2025-12-08 11:19:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|13
1765192830000|2025-12-08 11:20:30||246.59||246.59||246.59||246.59|5
1765192840000|2025-12-08 11:20:40||246.64||246.64||246.64||246.64|0
1765192880000|2025-12-08 11:21:20|246.77||246.77||246.77||246.72||3
1765192890000|2025-12-08 11:21:30|246.72||246.72||246.72||246.72||0
1765192920000|2025-12-08 11:22:00|246.77||246.72||246.77||246.72||12
1765192930000|2025-12-08 11:22:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|23
1765192940000|2025-12-08 11:22:20|||||||||18
1765192960000|2025-12-08 11:22:40|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|9
1765192970000|2025-12-08 11:22:50|246.77||246.72||246.77||246.72||0
1765192980000|2025-12-08 11:23:00|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|14
1765193010000|2025-12-08 11:23:30|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|0
1765193020000|2025-12-08 11:23:40|246.87||246.87||246.87||246.87||14
1765193030000|2025-12-08 11:23:50||246.79||246.74||246.79||246.74|7
1765193040000|2025-12-08 11:24:00|246.82||246.87||246.87||246.82||0
1765193050000|2025-12-08 11:24:10|246.82||246.82||246.87||246.82||0
1765193090000|2025-12-08 11:24:50|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|2
1765193100000|2025-12-08 11:25:00|||||||||2
1765193110000|2025-12-08 11:25:10|246.92||246.87||246.92||246.87||0
1765193130000|2025-12-08 11:25:30|||||||||2
1765193150000|2025-12-08 11:25:50|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|2
1765193160000|2025-12-08 11:26:00|246.77|246.69|246.77|246.69|246.82|246.69|246.77|246.69|2
1765193170000|2025-12-08 11:26:10|246.82|246.74|246.82|246.69|246.82|246.74|246.82|246.69|0
1765193180000|2025-12-08 11:26:20|246.77||246.77||246.77||246.77||0
1765193190000|2025-12-08 11:26:30|246.82||246.82||246.82||246.82||0
1765193200000|2025-12-08 11:26:40|246.77||246.77||246.82||246.77||0
1765193220000|2025-12-08 11:27:00|246.82||246.82||246.82||246.77||0
1765193230000|2025-12-08 11:27:10|246.77|246.74|246.82|246.74|246.82|246.74|246.77|246.74|0
1765193240000|2025-12-08 11:27:20|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|0
1765193250000|2025-12-08 11:27:30|246.82||246.77||246.82||246.77||0
1765193260000|2025-12-08 11:27:40|246.82||246.77||246.82||246.77||0
1765193270000|2025-12-08 11:27:50|246.82||246.77||246.82||246.77||5
1765193280000|2025-12-08 11:28:00|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|22
1765193290000|2025-12-08 11:28:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|28
1765193320000|2025-12-08 11:28:40|246.67|246.59|246.72|246.59|246.72|246.59|246.67|246.59|7
1765193330000|2025-12-08 11:28:50|246.67|246.64|246.67|246.59|246.67|246.64|246.67|246.59|8
1765193360000|2025-12-08 11:29:20|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|51
1765193400000|2025-12-08 11:30:00|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|8
1765193420000|2025-12-08 11:30:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|16
1765193430000|2025-12-08 11:30:30||246.59||246.64||246.64||246.59|26
1765193450000|2025-12-08 11:30:50|246.67|246.59|246.67|246.54|246.67|246.59|246.62|246.54|14
1765193460000|2025-12-08 11:31:00|246.62|246.49|246.57|246.49|246.62|246.49|246.57|246.49|2
1765193470000|2025-12-08 11:31:10|246.62||246.57||246.62||246.57||0
1765193500000|2025-12-08 11:31:40|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|1
1765193530000|2025-12-08 11:32:10|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|5
1765193540000|2025-12-08 11:32:20|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|1
1765193560000|2025-12-08 11:32:40|246.57||246.52||246.57||246.52||1
1765193570000|2025-12-08 11:32:50||246.39||246.44||246.44||246.39|3
1765193580000|2025-12-08 11:33:00|246.57||246.52||246.57||246.52||3
1765193590000|2025-12-08 11:33:10|246.57||246.57||246.57||246.57||0
1765193600000|2025-12-08 11:33:20|246.52||246.52||246.57||246.52||3
1765193610000|2025-12-08 11:33:30|246.57||246.57||246.57||246.57||0
1765193630000|2025-12-08 11:33:50|246.52||246.52||246.52||246.52||0
1765193650000|2025-12-08 11:34:10|246.47|246.39|246.52|246.44|246.52|246.44|246.47|246.39|6
1765193670000|2025-12-08 11:34:30||246.39||246.44||246.44||246.39|75
1765193700000|2025-12-08 11:35:00|246.47|246.39|246.47|246.39|246.47|246.39|246.47|246.39|22
1765193710000|2025-12-08 11:35:10|246.52|246.44|246.52|246.44|246.52|246.44|246.52|246.44|5
1765193730000|2025-12-08 11:35:30|246.57|246.49|246.57|246.49|246.57|246.49|246.52|246.49|1
1765193760000|2025-12-08 11:36:00|246.62|246.54|246.62|246.54|246.67|246.54|246.62|246.54|4
1765193770000|2025-12-08 11:36:10|246.67||246.67||246.67||246.62||0
1765193780000|2025-12-08 11:36:20||246.59||246.59||246.59||246.59|0
1765193790000|2025-12-08 11:36:30|246.72||246.67||246.72||246.67||0
1765193810000|2025-12-08 11:36:50|246.72|246.64|246.72|246.59|246.72|246.64|246.72|246.59|20
1765193820000|2025-12-08 11:37:00||246.64||246.64||246.64||246.64|240
1765193830000|2025-12-08 11:37:10|246.77||246.77||246.77||246.77||0
1765193840000|2025-12-08 11:37:20|246.72|246.69|246.72|246.59|246.72|246.69|246.72|246.59|11
1765193850000|2025-12-08 11:37:30|246.67|246.64|246.72|246.64|246.72|246.64|246.67|246.64|1
1765193860000|2025-12-08 11:37:40|246.77||246.72||246.77||246.72||0
1765193890000|2025-12-08 11:38:10|||||||||263
1765193910000|2025-12-08 11:38:30||246.59||246.59||246.59||246.59|74
1765193920000|2025-12-08 11:38:40|246.67|246.54|246.62|246.54|246.67|246.54|246.62|246.54|143
1765193930000|2025-12-08 11:38:50|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|116
1765193960000|2025-12-08 11:39:20|||||||||96
1765193990000|2025-12-08 11:39:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|35
1765194000000|2025-12-08 11:40:00|246.82||246.82||246.82||246.82||0
1765194010000|2025-12-08 11:40:10|246.77||246.82||246.82||246.77||0
1765194020000|2025-12-08 11:40:20|246.77||246.77||246.82||246.77||5000
1765194050000|2025-12-08 11:40:50|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|36
1765194060000|2025-12-08 11:41:00|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|8
1765194080000|2025-12-08 11:41:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|0
1765194090000|2025-12-08 11:41:30|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|13
1765194100000|2025-12-08 11:41:40|246.82|246.64|246.72|246.64|246.82|246.64|246.72|246.64|44
1765194110000|2025-12-08 11:41:50|246.77||246.72||246.77||246.72||0
1765194120000|2025-12-08 11:42:00|246.67|246.59|246.72|246.64|246.72|246.64|246.67|246.59|4
1765194150000|2025-12-08 11:42:30|||||||||1
1765194170000|2025-12-08 11:42:50|246.77||246.77||246.77||246.77||1
1765194180000|2025-12-08 11:43:00|246.72|246.69|246.77|246.69|246.77|246.69|246.72|246.69|27
1765194190000|2025-12-08 11:43:10|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|5
1765194200000|2025-12-08 11:43:20|246.77||246.77||246.77||246.72||0
1765194210000|2025-12-08 11:43:30|246.72|246.69|246.72|246.64|246.72|246.69|246.72|246.64|10
1765194240000|2025-12-08 11:44:00|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|4
1765194250000|2025-12-08 11:44:10|246.72|246.59|246.72|246.64|246.72|246.64|246.72|246.59|48
1765194270000|2025-12-08 11:44:30|246.77||246.77||246.77||246.77||1
1765194280000|2025-12-08 11:44:40||246.69||246.69||246.69||246.69|0
1765194290000|2025-12-08 11:44:50||246.64||246.69||246.69||246.64|10
1765194300000|2025-12-08 11:45:00|||||||||1
1765194310000|2025-12-08 11:45:10|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|18
1765194320000|2025-12-08 11:45:20|246.72||246.77||246.77||246.72||0
1765194330000|2025-12-08 11:45:30|246.72|246.69|246.72|246.64|246.72|246.69|246.72|246.64|12
1765194380000|2025-12-08 11:46:20|246.77||246.77||246.77||246.77||11
1765194390000|2025-12-08 11:46:30|246.72|246.69|246.72|246.64|246.77|246.69|246.72|246.64|11
1765194410000|2025-12-08 11:46:50|246.77||246.77||246.77||246.77||2
1765194420000|2025-12-08 11:47:00|246.72|246.69|246.72|246.64|246.77|246.69|246.72|246.64|22
1765194440000|2025-12-08 11:47:20||246.59||246.64||246.64||246.59|18
1765194460000|2025-12-08 11:47:40|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|1
1765194490000|2025-12-08 11:48:10|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|11
1765194500000|2025-12-08 11:48:20|246.67|246.59|246.67|246.59|246.72|246.59|246.67|246.59|4
1765194510000|2025-12-08 11:48:30|246.72|246.54|246.67|246.54|246.72|246.54|246.67|246.54|1
1765194520000|2025-12-08 11:48:40|246.62|246.59|246.67|246.59|246.67|246.59|246.62|246.59|47
1765194530000|2025-12-08 11:48:50|||||||||13
1765194570000|2025-12-08 11:49:30|246.62|246.54|246.62|246.54|246.67|246.54|246.62|246.54|127
1765194580000|2025-12-08 11:49:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|14
1765194610000|2025-12-08 11:50:10|||||||||1
1765194620000|2025-12-08 11:50:20|246.72|246.64|246.77|246.64|246.77|246.64|246.72|246.64|40
1765194630000|2025-12-08 11:50:30||246.69||246.69||246.69||246.69|0
1765194640000|2025-12-08 11:50:40|246.72|246.64|246.77|246.69|246.77|246.69|246.72|246.64|8
1765194650000|2025-12-08 11:50:50||246.64||246.64||246.64||246.64|4
1765194660000|2025-12-08 11:51:00|246.72||246.77||246.77||246.72||0
1765194670000|2025-12-08 11:51:10||246.69||246.69||246.69||246.69|0
1765194690000|2025-12-08 11:51:30||246.64||246.69||246.69||246.64|14
1765194700000|2025-12-08 11:51:40|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|4
1765194710000|2025-12-08 11:51:50|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|1
1765194770000|2025-12-08 11:52:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|7
1765194820000|2025-12-08 11:53:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|30
1765194830000|2025-12-08 11:53:50|246.72||246.67||246.72||246.67||17
1765194860000|2025-12-08 11:54:20|246.62|246.54|246.67|246.54|246.67|246.54|246.62|246.54|9
1765194870000|2025-12-08 11:54:30||246.59||246.59||246.59||246.59|0
1765194920000|2025-12-08 11:55:20|246.62|246.54|246.62|246.54|246.67|246.54|246.62|246.54|13
1765194930000|2025-12-08 11:55:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|9
1765194940000|2025-12-08 11:55:40|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|3
1765194950000|2025-12-08 11:55:50|246.77||246.72||246.77||246.72||0
1765194970000|2025-12-08 11:56:10|246.77||246.77||246.77||246.77||0
1765194980000|2025-12-08 11:56:20|246.72||246.72||246.77||246.72||0
1765194990000|2025-12-08 11:56:30|246.77||246.72||246.77||246.72||0
1765195020000|2025-12-08 11:57:00|246.67|246.59|246.72|246.59|246.72|246.59|246.67|246.59|34
1765195030000|2025-12-08 11:57:10|246.67||246.67||246.67||246.67||0
1765195040000|2025-12-08 11:57:20|246.72|246.54|246.67|246.54|246.72|246.54|246.67|246.54|3
1765195050000|2025-12-08 11:57:30|246.72|246.59|246.72|246.59|246.72|246.64|246.72|246.54|2
1765195060000|2025-12-08 11:57:40|246.67||246.67||246.67||246.67||0
1765195070000|2025-12-08 11:57:50|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.64|0
1765195080000|2025-12-08 11:58:00||246.59||246.59||246.59||246.59|0
1765195090000|2025-12-08 11:58:10||246.64||246.64||246.64||246.64|0
1765195110000|2025-12-08 11:58:30||246.59||246.59||246.59||246.59|0
1765195120000|2025-12-08 11:58:40||246.64||246.59||246.64||246.59|0
1765195130000|2025-12-08 11:58:50||246.64||246.59||246.64||246.59|0
1765195140000|2025-12-08 11:59:00||246.64||246.64||246.64||246.64|0
1765195160000|2025-12-08 11:59:20|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|22
1765195170000|2025-12-08 11:59:30|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|6
1765195190000|2025-12-08 11:59:50|246.77||246.77||246.77||246.77||0
1765195200000|2025-12-08 12:00:00|246.72|246.69|246.72|246.64|246.77|246.69|246.72|246.64|3
1765195210000|2025-12-08 12:00:10|246.67|246.59|246.57|246.49|246.67|246.59|246.57|246.49|1
1765195220000|2025-12-08 12:00:20|246.62|246.54|246.67|246.59|246.67|246.59|246.62|246.54|6
1765195240000|2025-12-08 12:00:40|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|9
1765195250000|2025-12-08 12:00:50|246.72||246.67||246.72||246.67||0
1765195260000|2025-12-08 12:01:00|246.62|246.54|246.62|246.54|246.67|246.59|246.62|246.54|33
1765195270000|2025-12-08 12:01:10|||||||||5000
1765195300000|2025-12-08 12:01:40|246.67|246.59|246.67|246.59|246.67|246.59|246.62|246.59|10
1765195310000|2025-12-08 12:01:50|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|4
1765195330000|2025-12-08 12:02:10|246.77||246.72||246.77||246.72||9
1765195340000|2025-12-08 12:02:20||246.59||246.59||246.59||246.59|15
1765195350000|2025-12-08 12:02:30|246.67|246.64|246.72|246.64|246.72|246.64|246.67|246.64|5
1765195360000|2025-12-08 12:02:40|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|1
1765195370000|2025-12-08 12:02:50|246.82|246.74|246.82|246.74|246.82|246.74|246.77|246.74|8
1765195380000|2025-12-08 12:03:00|246.87||246.87||246.87||246.87||14
1765195390000|2025-12-08 12:03:10|246.82||246.82||246.87||246.82||0
1765195420000|2025-12-08 12:03:40||246.69||246.69||246.69||246.69|17
1765195430000|2025-12-08 12:03:50||246.74||246.74||246.74||246.74|0
1765195480000|2025-12-08 12:04:40|||||||||15
1765195510000|2025-12-08 12:05:10|||||||||270
1765195540000|2025-12-08 12:05:40|246.87|246.79|246.87|246.74|246.87|246.79|246.87|246.74|17
1765195560000|2025-12-08 12:06:00|246.82|246.79|246.82|246.74|246.87|246.79|246.82|246.74|18
1765195570000|2025-12-08 12:06:10|246.87||246.87||246.87||246.87||0
1765195580000|2025-12-08 12:06:20|246.82||246.82||246.82||246.82||0
1765195590000|2025-12-08 12:06:30|246.87|246.79|246.82|246.74|246.87|246.79|246.82|246.74|8
1765195600000|2025-12-08 12:06:40|||||||||9
1765195610000|2025-12-08 12:06:50|246.87||246.82||246.87||246.82||1
1765195620000|2025-12-08 12:07:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|26
1765195630000|2025-12-08 12:07:10|246.82|246.69|246.77|246.69|246.82|246.69|246.77|246.64|1488
1765195640000|2025-12-08 12:07:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|17
1765195660000|2025-12-08 12:07:40|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|8
1765195670000|2025-12-08 12:07:50|246.72|246.64|246.72|246.64|246.77|246.64|246.72|246.64|4
1765195690000|2025-12-08 12:08:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|8
1765195710000|2025-12-08 12:08:30||246.64||246.64||246.64||246.64|3
1765195720000|2025-12-08 12:08:40|246.72|246.69|246.77|246.69|246.77|246.69|246.72|246.64|3
1765195780000|2025-12-08 12:09:40|246.72|246.64|246.77|246.69|246.77|246.69|246.72|246.64|4
1765195860000|2025-12-08 12:11:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|5
1765195870000|2025-12-08 12:11:10|||||||||37
1765195880000|2025-12-08 12:11:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|3
1765195910000|2025-12-08 12:11:50|246.72|246.64|246.67|246.59|246.72|246.64|246.67|246.59|9
1765195930000|2025-12-08 12:12:10|246.72||246.67||246.72||246.67||0
1765195940000|2025-12-08 12:12:20|246.72|246.64|246.72|246.59|246.72|246.64|246.72|246.59|4
1765195950000|2025-12-08 12:12:30|246.67||246.67||246.67||246.67||0
1765195960000|2025-12-08 12:12:40|246.72||246.72||246.72||246.72||0
1765195970000|2025-12-08 12:12:50|246.67||246.72||246.72||246.67||3
1765195980000|2025-12-08 12:13:00|246.67||246.67||246.67||246.67||0
1765196000000|2025-12-08 12:13:20||246.54||246.54||246.54||246.54|22
1765196010000|2025-12-08 12:13:30|246.62|246.49|246.57|246.49|246.62|246.49|246.57|246.49|5
1765196020000|2025-12-08 12:13:40|246.62||246.57||246.62||246.57||7
1765196030000|2025-12-08 12:13:50|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|8
1765196040000|2025-12-08 12:14:00|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|2
1765196050000|2025-12-08 12:14:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|3
1765196090000|2025-12-08 12:14:50|||||||||800
1765196110000|2025-12-08 12:15:10|246.67|246.49|246.67|246.54|246.67|246.54|246.67|246.49|59
1765196120000|2025-12-08 12:15:20|246.62||246.62||246.62||246.62||0
1765196140000|2025-12-08 12:15:40|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|0
1765196150000|2025-12-08 12:15:50|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.64|2
1765196160000|2025-12-08 12:16:00|||||||||7
1765196180000|2025-12-08 12:16:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|21
1765196190000|2025-12-08 12:16:30|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|1
1765196270000|2025-12-08 12:17:50|||||||||48
1765196280000|2025-12-08 12:18:00|||||||||14
1765196290000|2025-12-08 12:18:10|246.67|246.59|246.72|246.59|246.72|246.59|246.67|246.59|10
1765196300000|2025-12-08 12:18:20|246.67|246.64|246.67|246.59|246.72|246.64|246.67|246.59|1
1765196310000|2025-12-08 12:18:30|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|0
1765196320000|2025-12-08 12:18:40||246.59||246.64||246.64||246.59|0
1765196330000|2025-12-08 12:18:50||246.59||246.59||246.64||246.59|0
1765196340000|2025-12-08 12:19:00|246.67|246.64|246.67|246.59|246.67|246.64|246.67|246.59|24
1765196350000|2025-12-08 12:19:10|246.72|246.64|246.72|246.64|246.72|246.64|246.67|246.64|38
1765196360000|2025-12-08 12:19:20|246.77|246.69|246.77|246.64|246.77|246.69|246.72|246.64|8
1765196370000|2025-12-08 12:19:30||246.69||246.69||246.69||246.69|0
1765196380000|2025-12-08 12:19:40|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|2
1765196390000|2025-12-08 12:19:50||246.59||246.59||246.59||246.59|7
1765196400000|2025-12-08 12:20:00|246.67|246.64|246.67|246.59|246.67|246.64|246.67|246.59|3
1765196410000|2025-12-08 12:20:10|246.72||246.67||246.72||246.67||1
1765196420000|2025-12-08 12:20:20|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|0
1765196430000|2025-12-08 12:20:30|246.67|246.59|246.67|246.59|246.67|246.64|246.67|246.59|1
1765196440000|2025-12-08 12:20:40||246.54||246.54||246.54||246.54|1
1765196450000|2025-12-08 12:20:50|246.62|246.59|246.67|246.59|246.67|246.59|246.62|246.59|1
1765196460000|2025-12-08 12:21:00|246.62|246.54|246.67|246.54|246.67|246.54|246.62|246.54|0
1765196480000|2025-12-08 12:21:20||246.59||246.59||246.59||246.59|0
1765196490000|2025-12-08 12:21:30|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|2
1765196500000|2025-12-08 12:21:40|246.57|246.49|246.62|246.54|246.62|246.54|246.57|246.49|39
1765196550000|2025-12-08 12:22:30|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|9
1765196560000|2025-12-08 12:22:40|246.62|246.54|246.67|246.59|246.67|246.59|246.62|246.54|6
1765196650000|2025-12-08 12:24:10|246.62|246.54|246.62|246.54|246.62|246.54|246.62|246.54|5
1765196660000|2025-12-08 12:24:20|246.67|246.59|246.62|246.54|246.67|246.59|246.62|246.54|106
1765196710000|2025-12-08 12:25:10||246.49||246.54||246.54||246.49|3
1765196720000|2025-12-08 12:25:20|||||||||1
1765196730000|2025-12-08 12:25:30||246.49||246.49||246.49||246.49|2
1765196740000|2025-12-08 12:25:40|246.57||246.62||246.62||246.57||12
1765196750000|2025-12-08 12:25:50||246.54||246.54||246.54||246.54|0
1765196760000|2025-12-08 12:26:00|||||||||1
1765196770000|2025-12-08 12:26:10|||||||||300
1765196780000|2025-12-08 12:26:20|246.57|246.49|246.57|246.49|246.57|246.49|246.57|246.49|3
1765196800000|2025-12-08 12:26:40|246.62||246.62||246.62||246.57||3
1765196810000|2025-12-08 12:26:50|246.57|246.54|246.62|246.54|246.62|246.54|246.57|246.54|0
1765196840000|2025-12-08 12:27:20|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|1
1765196880000|2025-12-08 12:28:00|||||||||301
1765196920000|2025-12-08 12:28:40|246.77|246.64|246.77|246.64|246.77|246.64|246.77|246.64|47
1765196930000|2025-12-08 12:28:50|246.72||246.72||246.72||246.72||0
1765196950000|2025-12-08 12:29:10|||||||||20
1765196960000|2025-12-08 12:29:20||246.59||246.59||246.59||246.59|4
1765196970000|2025-12-08 12:29:30|246.67||246.67||246.67||246.67||0
1765197010000|2025-12-08 12:30:10|246.62|246.54|246.67|246.54|246.67|246.54|246.62|246.54|7
1765197020000|2025-12-08 12:30:20|246.62||246.62||246.62||246.62||0
1765197050000|2025-12-08 12:30:50|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|2
1765197060000|2025-12-08 12:31:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|0
1765197070000|2025-12-08 12:31:10||246.59||246.64||246.64||246.59|4
1765197080000|2025-12-08 12:31:20||246.59||246.64||246.64||246.59|4
1765197090000|2025-12-08 12:31:30|||||||||8
1765197110000|2025-12-08 12:31:50|246.67|246.59|246.67|246.59|246.67|246.59|246.67|246.59|4
1765197120000|2025-12-08 12:32:00|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|1
1765197130000|2025-12-08 12:32:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|3
1765197140000|2025-12-08 12:32:20|246.82||246.77||246.82||246.77||0
1765197170000|2025-12-08 12:32:50||246.64||246.64||246.64||246.64|4
1765197180000|2025-12-08 12:33:00|246.72|246.69|246.72|246.64|246.77|246.69|246.72|246.64|31
1765197200000|2025-12-08 12:33:20|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|2
1765197210000|2025-12-08 12:33:30|246.72|246.64|246.72|246.64|246.72|246.64|246.72|246.64|5
1765197220000|2025-12-08 12:33:40|246.77||246.72||246.77||246.72||0
1765197230000|2025-12-08 12:33:50|246.77||246.72||246.77||246.72||0
1765197240000|2025-12-08 12:34:00|246.77||246.77||246.77||246.72||2
1765197250000|2025-12-08 12:34:10|246.82|246.69|246.82|246.74|246.82|246.74|246.82|246.69|4
1765197260000|2025-12-08 12:34:20|246.87||246.87||246.87||246.82||0
1765197270000|2025-12-08 12:34:30|246.82||246.87||246.87||246.82||0
1765197280000|2025-12-08 12:34:40|246.82||246.82||246.82||246.82||0
1765197320000|2025-12-08 12:35:20|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|3
1765197350000|2025-12-08 12:35:50||246.74||246.79||246.79||246.74|6
1765197360000|2025-12-08 12:36:00|||||||||1
1765197380000|2025-12-08 12:36:20|||||||||1
1765197400000|2025-12-08 12:36:40|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|3
1765197440000|2025-12-08 12:37:20|||||||||9
1765197480000|2025-12-08 12:38:00|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|8
1765197490000|2025-12-08 12:38:10|247.02||246.97||247.02||246.97||0
1765197500000|2025-12-08 12:38:20|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.94|1
1765197510000|2025-12-08 12:38:30|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|3
1765197530000|2025-12-08 12:38:50|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|1
1765197540000|2025-12-08 12:39:00|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.89|3
1765197550000|2025-12-08 12:39:10|||||||||27
1765197570000|2025-12-08 12:39:30|246.92|246.84|246.92|246.84|246.97|246.84|246.92|246.84|5
1765197600000|2025-12-08 12:40:00|246.87|246.79|246.87|246.74|246.87|246.79|246.82|246.74|108
1765197610000|2025-12-08 12:40:10||246.79||246.79||246.79||246.79|3
1765197670000|2025-12-08 12:41:10||246.74||246.79||246.79||246.74|11
1765197680000|2025-12-08 12:41:20|246.92||246.87||246.92||246.87||57
1765197690000|2025-12-08 12:41:30|246.92|246.74|246.87|246.74|246.92|246.74|246.82|246.74|4
1765197700000|2025-12-08 12:41:40|246.82||246.82||246.82||246.82||0
1765197750000|2025-12-08 12:42:30|246.87||246.87||246.87||246.82||1
1765197760000|2025-12-08 12:42:40|246.82||246.82||246.87||246.82||0
1765197770000|2025-12-08 12:42:50|246.87||246.82||246.87||246.82||0
1765197780000|2025-12-08 12:43:00|246.87||246.87||246.87||246.82||0
1765197790000|2025-12-08 12:43:10|246.82||246.87||246.87||246.82||0
1765197800000|2025-12-08 12:43:20|246.82||246.82||246.87||246.82||0
1765197810000|2025-12-08 12:43:30||246.69||246.74||246.74||246.69|5
1765197820000|2025-12-08 12:43:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|3
1765197830000|2025-12-08 12:43:50||246.74||246.74||246.74||246.74|3
1765197840000|2025-12-08 12:44:00|246.82||246.82||246.82||246.82||0
1765197850000|2025-12-08 12:44:10|246.77|246.69|246.77|246.69|246.77|246.69|246.77|246.69|3
1765197860000|2025-12-08 12:44:20|246.82|246.74|246.82|246.74|246.82|246.74|246.82|246.74|2
1765197870000|2025-12-08 12:44:30|246.87||246.87||246.87||246.87||16
1765197880000|2025-12-08 12:44:40||246.79||246.79||246.79||246.79|0
1765197890000|2025-12-08 12:44:50|246.92||246.92||246.92||246.92||0
1765197900000|2025-12-08 12:45:00|246.97|246.84|246.97|246.89|246.97|246.89|246.97|246.84|2
1765197910000|2025-12-08 12:45:10|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|4
1765197920000|2025-12-08 12:45:20|246.87|246.79|246.92|246.79|246.92|246.79|246.87|246.79|6
1765197930000|2025-12-08 12:45:30|246.87||246.87||246.87||246.87||0
1765197940000|2025-12-08 12:45:40|246.92||246.87||246.92||246.87||0
1765197960000|2025-12-08 12:46:00|246.82|246.74|246.82|246.74|246.87|246.74|246.82|246.74|4
1765198000000|2025-12-08 12:46:40|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|1
1765198030000|2025-12-08 12:47:10|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|1
1765198060000|2025-12-08 12:47:40|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|1
1765198090000|2025-12-08 12:48:10|||||||||16
1765198140000|2025-12-08 12:49:00|247.02|246.94|246.97|246.89|247.02|246.94|246.97|246.89|5
1765198170000|2025-12-08 12:49:30|247.02||246.97||247.02||246.97||5
1765198180000|2025-12-08 12:49:40|247.02||246.97||247.02||246.97||0
1765198210000|2025-12-08 12:50:10|247.02||246.97||247.02||246.97||1
1765198230000|2025-12-08 12:50:30|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|25
1765198240000|2025-12-08 12:50:40|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|25
1765198260000|2025-12-08 12:51:00|||||||||30
1765198280000|2025-12-08 12:51:20|247.02|246.94|247.02|246.94|247.02|246.94|246.97|246.94|9
1765198320000|2025-12-08 12:52:00|||||||||8
1765198340000|2025-12-08 12:52:20|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|13
1765198350000|2025-12-08 12:52:30|247.02||246.97||247.02||246.97||2
1765198360000|2025-12-08 12:52:40|247.02|246.94|247.02|246.94|247.07|246.94|247.02|246.94|264
1765198370000|2025-12-08 12:52:50|||||||||9
1765198380000|2025-12-08 12:53:00|247.07||247.02||247.07||247.02||0
1765198390000|2025-12-08 12:53:10|247.07||247.02||247.07||247.02||14
1765198400000|2025-12-08 12:53:20|||||||||1
1765198440000|2025-12-08 12:54:00|247.07||247.02||247.07||247.02||1
1765198450000|2025-12-08 12:54:10|247.07||247.07||247.07||247.02||0
1765198460000|2025-12-08 12:54:20|247.02||247.02||247.02||247.02||1
1765198470000|2025-12-08 12:54:30|246.97|246.89|247.02|246.89|247.02|246.89|246.97|246.89|17
1765198480000|2025-12-08 12:54:40|246.97|246.94|247.02|246.94|247.02|246.94|246.97|246.94|0
1765198500000|2025-12-08 12:55:00|||||||||1
1765198530000|2025-12-08 12:55:30|247.07||247.02||247.07||247.02||24
1765198540000|2025-12-08 12:55:40|247.07||247.02||247.07||247.02||0
1765198570000|2025-12-08 12:56:10|247.07||247.07||247.07||247.07||0
1765198580000|2025-12-08 12:56:20|247.02|246.99|247.02|246.94|247.07|246.99|247.02|246.94|6
1765198600000|2025-12-08 12:56:40|247.07||247.07||247.07||247.02||1
1765198610000|2025-12-08 12:56:50|247.02||247.02||247.07||247.02||0
1765198630000|2025-12-08 12:57:10|||||||||16
1765198650000|2025-12-08 12:57:30|||||||||3
1765198660000|2025-12-08 12:57:40|246.97|246.89|246.97|246.89|247.02|246.89|246.97|246.89|2
1765198670000|2025-12-08 12:57:50|247.02||247.02||247.02||246.97||11
1765198680000|2025-12-08 12:58:00|246.97||246.97||247.02||246.97||0
1765198710000|2025-12-08 12:58:30|||||||||8
1765198720000|2025-12-08 12:58:40|246.92|246.84|246.92|246.84|246.97|246.84|246.92|246.84|4
1765198750000|2025-12-08 12:59:10|||||||||1
1765198800000|2025-12-08 13:00:00|246.97|246.89|246.97|246.89|246.97|246.89|246.92|246.89|28
1765198810000|2025-12-08 13:00:10|246.92|246.84|246.92|246.79|246.92|246.84|246.92|246.79|5
1765198820000|2025-12-08 13:00:20||246.84||246.84||246.84||246.79|12
1765198830000|2025-12-08 13:00:30||246.79||246.79||246.79||246.79|12
1765198840000|2025-12-08 13:00:40|246.87||246.92||246.92||246.87||0
1765198850000|2025-12-08 13:00:50|246.87|246.84|246.92|246.79|246.92|246.84|246.87|246.79|16
1765198860000|2025-12-08 13:01:00||246.84||246.84||246.84||246.84|4
1765198930000|2025-12-08 13:02:10|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|4
1765198940000|2025-12-08 13:02:20|||||||||6
1765198990000|2025-12-08 13:03:10|||||||||2
1765199000000|2025-12-08 13:03:20|246.92||246.92||246.92||246.87||0
1765199010000|2025-12-08 13:03:30||246.84||246.84||246.84||246.84|0
1765199040000|2025-12-08 13:04:00|246.87|246.79|246.87|246.79|246.87|246.79|246.87|246.79|4
1765199050000|2025-12-08 13:04:10|246.92||246.92||246.92||246.92||4
1765199060000|2025-12-08 13:04:20|246.97|246.84|246.92|246.84|246.97|246.84|246.92|246.84|38
1765199070000|2025-12-08 13:04:30|246.97||246.92||246.97||246.92||0
1765199080000|2025-12-08 13:04:40|246.97||246.97||246.97||246.97||0
1765199090000|2025-12-08 13:04:50|246.92|246.79|246.92|246.84|246.92|246.84|246.92|246.79|47
1765199120000|2025-12-08 13:05:20|||||||||3
1765199140000|2025-12-08 13:05:40||246.79||246.84||246.84||246.79|21
1765199160000|2025-12-08 13:06:00|246.97|246.89|246.97|246.89|246.97|246.89|246.97|246.89|1
1765199170000|2025-12-08 13:06:10|246.92|246.84|246.92|246.84|246.92|246.84|246.92|246.84|5
1765199180000|2025-12-08 13:06:20|246.97||246.97||246.97||246.92||10
1765199190000|2025-12-08 13:06:30||246.89||246.89||246.89||246.89|0
1765199210000|2025-12-08 13:06:50|246.92|246.84|246.97|246.89|246.97|246.89|246.92|246.84|4
1765199220000|2025-12-08 13:07:00|||||||||10
1765199230000|2025-12-08 13:07:10|247.02|246.94|247.02|246.94|247.02|246.94|247.02|246.94|0
1765199250000|2025-12-08 13:07:30|||||||||2
1765199260000|2025-12-08 13:07:40|||||||||7
1765199270000|2025-12-08 13:07:50|||||||||28
1765199280000|2025-12-08 13:08:00|247.07||247.02||247.07||247.02||25
1765199290000|2025-12-08 13:08:10|247.07||247.07||247.07||247.07||0
1765199300000|2025-12-08 13:08:20|247.02|246.99|247.07|246.99|247.07|246.99|247.02|246.94|3
1765199310000|2025-12-08 13:08:30|||||||||1
1765199360000|2025-12-08 13:09:20|247.12|247.04|247.07|246.99|247.12|247.04|247.07|246.99|36
1765199370000|2025-12-08 13:09:30|247.12|247.04|247.12|246.99|247.12|247.04|247.12|246.99|22
1765199380000|2025-12-08 13:09:40|247.07|247.04|247.12|247.04|247.12|247.04|247.07|247.04|3
1765199420000|2025-12-08 13:10:20|247.17||247.12||247.17||247.12||0
1765199440000|2025-12-08 13:10:40|247.17|247.09|247.17|247.04|247.17|247.09|247.12|247.04|15
1765199460000|2025-12-08 13:11:00|247.22|247.09|247.17|247.09|247.22|247.09|247.17|247.09|0
1765199470000|2025-12-08 13:11:10|247.22||247.17||247.22||247.17||0
1765199480000|2025-12-08 13:11:20|247.12|247.04|247.17|247.04|247.17|247.04|247.12|247.04|3
1765199490000|2025-12-08 13:11:30||247.09||247.09||247.09||247.09|0
1765199520000|2025-12-08 13:12:00|||||||||1
1765199530000|2025-12-08 13:12:10|||||||||2
1765199540000|2025-12-08 13:12:20|247.22||247.17||247.22||247.17||0
1765199560000|2025-12-08 13:12:40|247.22||247.17||247.22||247.17||0
1765199580000|2025-12-08 13:13:00|247.22||247.17||247.22||247.17||6
1765199610000|2025-12-08 13:13:30|247.22|247.14|247.22|247.14|247.22|247.14|247.22|247.14|22
1765199630000|2025-12-08 13:13:50|247.17|247.09|247.22|247.14|247.22|247.14|247.17|247.09|8
1765199640000|2025-12-08 13:14:00|247.17|247.09|247.17|247.09|247.22|247.09|247.17|247.09|5
1765199650000|2025-12-08 13:14:10|247.22||247.17||247.22||247.17||0
1765199670000|2025-12-08 13:14:30|||||||||1
1765199680000|2025-12-08 13:14:40|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|21
1765199690000|2025-12-08 13:14:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.09|6
1765199710000|2025-12-08 13:15:10|247.22||247.22||247.22||247.22||34
1765199720000|2025-12-08 13:15:20|247.17||247.17||247.17||247.17||0
1765199740000|2025-12-08 13:15:40|247.22|247.14|247.22|247.09|247.22|247.14|247.17|247.09|11
1765199750000|2025-12-08 13:15:50|247.17||247.17||247.22||247.17||1
1765199760000|2025-12-08 13:16:00|247.22|247.14|247.22|247.09|247.22|247.14|247.22|247.09|15
1765199770000|2025-12-08 13:16:10||247.14||247.14||247.14||247.14|0
1765199800000|2025-12-08 13:16:40|247.17|247.09|247.22|247.09|247.22|247.09|247.17|247.09|3
1765199810000|2025-12-08 13:16:50|247.17||247.17||247.17||247.17||0
1765199820000|2025-12-08 13:17:00|247.12|247.04|247.12|247.04|247.12|247.04|247.12|247.04|6
1765199870000|2025-12-08 13:17:50|247.17|247.09|247.17|247.09|247.17|247.09|247.17|247.04|42
1765199930000|2025-12-08 13:18:50|247.12|247.04|247.17|247.09|247.17|247.09|247.12|247.04|32
1765199940000|2025-12-08 13:19:00|||||||||5
1765199950000|2025-12-08 13:19:10|247.22||247.22||247.22||247.17||8
1765199960000|2025-12-08 13:19:20||247.14||247.09||247.14||247.09|26
1765199980000|2025-12-08 13:19:40|247.17||247.17||247.17||247.17||0
1765199990000|2025-12-08 13:19:50|247.22||247.22||247.22||247.22||8
1765200000000|2025-12-08 13:20:00|247.17||247.17||247.22||247.17||0
1765200010000|2025-12-08 13:20:10|247.22||247.22||247.22||247.17||6
1765200020000|2025-12-08 13:20:20|247.17|247.14|247.22|247.14|247.22|247.14|247.17|247.14|1
1765200040000|2025-12-08 13:20:40|247.27|247.19|247.22|247.14|247.27|247.19|247.22|247.14|196
1765200050000|2025-12-08 13:20:50|247.27||247.27||247.27||247.22||2
1765200060000|2025-12-08 13:21:00||247.19||247.19||247.19||247.19|0
1765200070000|2025-12-08 13:21:10|247.32|247.24|247.37|247.24|247.37|247.24|247.32|247.24|480
1765200080000|2025-12-08 13:21:20|247.32|247.29|247.32|247.24|247.32|247.29|247.32|247.24|32
1765200100000|2025-12-08 13:21:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|47
1765200120000|2025-12-08 13:22:00|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|24
1765200130000|2025-12-08 13:22:10|||||||||41
1765200170000|2025-12-08 13:22:50|247.37||247.32||247.37||247.32||9
1765200250000|2025-12-08 13:24:10|247.27|247.19|247.32|247.19|247.32|247.19|247.27|247.19|138
1765200260000|2025-12-08 13:24:20|247.27||247.27||247.27||247.27||1
1765200270000|2025-12-08 13:24:30|247.32|247.24|247.32|247.24|247.32|247.24|247.32|247.24|9
1765200310000|2025-12-08 13:25:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|4
1765200330000|2025-12-08 13:25:30|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|16
1765200340000|2025-12-08 13:25:40|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|23
1765200350000|2025-12-08 13:25:50|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|0
1765200360000|2025-12-08 13:26:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|28
1765200410000|2025-12-08 13:26:50|||||||||15
1765200450000|2025-12-08 13:27:30|||||||||6
1765200460000|2025-12-08 13:27:40|247.52||247.52||247.52||247.47||0
1765200470000|2025-12-08 13:27:50|247.47||247.47||247.47||247.47||0
1765200490000|2025-12-08 13:28:10|247.42|247.34|247.47|247.34|247.47|247.34|247.42|247.34|69
1765200500000|2025-12-08 13:28:20|247.42|247.39|247.42|247.34|247.42|247.39|247.42|247.34|4
1765200550000|2025-12-08 13:29:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|16
1765200570000|2025-12-08 13:29:30|||||||||32
1765200600000|2025-12-08 13:30:00|||||||||38
1765200620000|2025-12-08 13:30:20|247.32|247.24|247.32|247.24|247.37|247.24|247.32|247.24|14
1765200640000|2025-12-08 13:30:40|||||||||39
1765200650000|2025-12-08 13:30:50|247.37||247.32||247.37||247.32||13
1765200660000|2025-12-08 13:31:00|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|6
1765200670000|2025-12-08 13:31:10|||||||||1
1765200680000|2025-12-08 13:31:20|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|34
1765200700000|2025-12-08 13:31:40|||||||||1
1765200710000|2025-12-08 13:31:50|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|6
1765200730000|2025-12-08 13:32:10|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|37
1765200740000|2025-12-08 13:32:20|||||||||32
1765200750000|2025-12-08 13:32:30|247.42||247.37||247.42||247.37||2
1765200780000|2025-12-08 13:33:00|247.42||247.37||247.42||247.37||32
1765200790000|2025-12-08 13:33:10|247.42||247.42||247.42||247.37||1
1765200800000|2025-12-08 13:33:20|247.47|247.34|247.47|247.34|247.47|247.34|247.47|247.34|112
1765200810000|2025-12-08 13:33:30|247.42|247.39|247.47|247.39|247.47|247.39|247.42|247.34|16
1765200820000|2025-12-08 13:33:40|247.52|247.44|247.52|247.39|247.52|247.44|247.52|247.39|45
1765200830000|2025-12-08 13:33:50|247.47||247.47||247.52||247.47||0
1765200850000|2025-12-08 13:34:10|||||||||15
1765200870000|2025-12-08 13:34:30|||||||||3
1765200890000|2025-12-08 13:34:50|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|14
1765200900000|2025-12-08 13:35:00|||||||||1
1765200910000|2025-12-08 13:35:10|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|14
1765200940000|2025-12-08 13:35:40|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|14
1765200950000|2025-12-08 13:35:50|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|1
1765200980000|2025-12-08 13:36:20|||||||||12
1765201000000|2025-12-08 13:36:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|25
1765201010000|2025-12-08 13:36:50|247.57||247.57||247.57||247.57||43
1765201020000|2025-12-08 13:37:00||247.49||247.49||247.49||247.44|33
1765201040000|2025-12-08 13:37:20||247.44||247.44||247.44||247.44|2
1765201050000|2025-12-08 13:37:30|247.52||247.57||247.57||247.52||4
1765201060000|2025-12-08 13:37:40|247.52||247.57||247.57||247.52||0
1765201070000|2025-12-08 13:37:50|247.52||247.52||247.52||247.52||0
1765201080000|2025-12-08 13:38:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.44|4
1765201100000|2025-12-08 13:38:20|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|2
1765201120000|2025-12-08 13:38:40|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|0
1765201130000|2025-12-08 13:38:50|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|19
1765201140000|2025-12-08 13:39:00|247.67|247.54|247.62|247.54|247.67|247.54|247.62|247.54|41
1765201150000|2025-12-08 13:39:10|247.67||247.62||247.67||247.62||11
1765201160000|2025-12-08 13:39:20|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|3
1765201170000|2025-12-08 13:39:30||247.49||247.54||247.54||247.49|3
1765201200000|2025-12-08 13:40:00|||||||||1
1765201220000|2025-12-08 13:40:20|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|4
1765201230000|2025-12-08 13:40:30||247.44||247.49||247.49||247.44|3
1765201240000|2025-12-08 13:40:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|4
1765201250000|2025-12-08 13:40:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|1
1765201270000|2025-12-08 13:41:10|247.62||247.57||247.62||247.57||0
1765201280000|2025-12-08 13:41:20|247.62||247.62||247.62||247.62||0
1765201290000|2025-12-08 13:41:30||247.54||247.54||247.54||247.49|3
1765201310000|2025-12-08 13:41:50|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|2
1765201320000|2025-12-08 13:42:00|||||||||1
1765201330000|2025-12-08 13:42:10||247.44||247.49||247.49||247.44|2
1765201370000|2025-12-08 13:42:50||247.44||247.49||247.49||247.44|2
1765201380000|2025-12-08 13:43:00|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|2
1765201390000|2025-12-08 13:43:10|247.57|247.49|247.62|247.49|247.62|247.49|247.57|247.49|7
1765201400000|2025-12-08 13:43:20|247.57|247.44|247.57|247.44|247.57|247.44|247.52|247.44|13
1765201410000|2025-12-08 13:43:30|247.52||247.57||247.57||247.52||3
1765201420000|2025-12-08 13:43:40||247.49||247.49||247.49||247.49|2
1765201430000|2025-12-08 13:43:50|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|0
1765201450000|2025-12-08 13:44:10||247.54||247.54||247.54||247.54|3
1765201460000|2025-12-08 13:44:20||247.59||247.59||247.59||247.59|0
1765201490000|2025-12-08 13:44:50|||||||||17
1765201500000|2025-12-08 13:45:00|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|5
1765201520000|2025-12-08 13:45:20||247.54||247.59||247.59||247.54|20
1765201550000|2025-12-08 13:45:50|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|26
1765201560000|2025-12-08 13:46:00|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|13
1765201580000|2025-12-08 13:46:20|||||||||3
1765201610000|2025-12-08 13:46:50|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|21
1765201630000|2025-12-08 13:47:10|247.57|247.49|247.62|247.49|247.62|247.54|247.57|247.49|141
1765201640000|2025-12-08 13:47:20|247.57|247.44|247.57|247.49|247.57|247.49|247.57|247.44|2
1765201660000|2025-12-08 13:47:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|2
1765201670000|2025-12-08 13:47:50|247.47|247.39|247.52|247.39|247.52|247.39|247.47|247.39|2
1765201680000|2025-12-08 13:48:00|247.47||247.47||247.52||247.47||0
1765201690000|2025-12-08 13:48:10||247.34||247.39||247.39||247.34|11
1765201700000|2025-12-08 13:48:20|||||||||1
1765201710000|2025-12-08 13:48:30|247.42|247.34|247.42|247.34|247.47|247.34|247.42|247.34|2
1765201720000|2025-12-08 13:48:40||247.29||247.29||247.34||247.29|16
1765201730000|2025-12-08 13:48:50|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.34|6
1765201740000|2025-12-08 13:49:00|247.47|247.39|247.47|247.39|247.47|247.39|247.42|247.34|71
1765201750000|2025-12-08 13:49:10|247.42|247.34|247.42|247.34|247.42|247.34|247.42|247.34|2
1765201760000|2025-12-08 13:49:20|247.47||247.47||247.47||247.47||1
1765201770000|2025-12-08 13:49:30|247.42||247.42||247.42||247.42||0
1765201780000|2025-12-08 13:49:40||247.29||247.34||247.34||247.29|2
1765201800000|2025-12-08 13:50:00||247.29||247.29||247.34||247.29|43
1765201810000|2025-12-08 13:50:10||247.34||247.34||247.34||247.34|0
1765201820000|2025-12-08 13:50:20|247.37|247.29|247.37|247.29|247.37|247.29|247.37|247.29|2
1765201830000|2025-12-08 13:50:30|247.42||247.42||247.42||247.37||4
1765201840000|2025-12-08 13:50:40|247.37||247.42||247.42||247.37||0
1765201850000|2025-12-08 13:50:50|247.37||247.37||247.42||247.37||0
1765201880000|2025-12-08 13:51:20|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|8
1765201900000|2025-12-08 13:51:40|247.42||247.42||247.42||247.42||3
1765201910000|2025-12-08 13:51:50|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.34|26
1765201920000|2025-12-08 13:52:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|21
1765201930000|2025-12-08 13:52:10|247.52||247.52||247.52||247.47||0
1765201940000|2025-12-08 13:52:20|247.47||247.47||247.52||247.47||0
1765201950000|2025-12-08 13:52:30|247.52|247.44|247.52|247.44|247.52|247.44|247.47|247.44|1
1765201960000|2025-12-08 13:52:40|247.47|247.39|247.47|247.39|247.52|247.39|247.47|247.39|14
1765201970000|2025-12-08 13:52:50|247.42|247.34|247.42|247.29|247.42|247.34|247.42|247.29|17
1765201980000|2025-12-08 13:53:00|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.34|8
1765202040000|2025-12-08 13:54:00|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|12
1765202050000|2025-12-08 13:54:10|247.52||247.52||247.52||247.52||0
1765202060000|2025-12-08 13:54:20|247.47||247.52||247.52||247.47||0
1765202070000|2025-12-08 13:54:30|247.47|247.44|247.52|247.44|247.52|247.44|247.47|247.39|18
1765202090000|2025-12-08 13:54:50|247.57||247.57||247.57||247.57||5
1765202100000|2025-12-08 13:55:00||247.49||247.49||247.49||247.49|2
1765202120000|2025-12-08 13:55:20|247.62||247.57||247.62||247.57||0
1765202130000|2025-12-08 13:55:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.49|8
1765202140000|2025-12-08 13:55:40|247.57|247.49|247.57|247.49|247.57|247.54|247.57|247.49|16
1765202220000|2025-12-08 13:57:00|||||||||3
1765202280000|2025-12-08 13:58:00|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|4
1765202290000|2025-12-08 13:58:10|||||||||100
1765202300000|2025-12-08 13:58:20|247.57||247.57||247.57||247.57||11
1765202310000|2025-12-08 13:58:30|247.52||247.52||247.52||247.52||0
1765202340000|2025-12-08 13:59:00|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|1
1765202350000|2025-12-08 13:59:10|||||||||1
1765202380000|2025-12-08 13:59:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|0
1765202400000|2025-12-08 14:00:00|247.67||247.62||247.67||247.62||0
1765202420000|2025-12-08 14:00:20|247.57|247.49|247.62|247.49|247.62|247.54|247.57|247.49|27
1765202430000|2025-12-08 14:00:30|247.57||247.57||247.57||247.57||0
1765202440000|2025-12-08 14:00:40|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|0
1765202460000|2025-12-08 14:01:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|17
1765202490000|2025-12-08 14:01:30|247.72||247.72||247.72||247.72||2
1765202500000|2025-12-08 14:01:40||247.64||247.59||247.64||247.59|22
1765202510000|2025-12-08 14:01:50||247.64||247.59||247.64||247.59|13
1765202520000|2025-12-08 14:02:00|247.67||247.67||247.72||247.67||5
1765202540000|2025-12-08 14:02:20|247.72||247.72||247.72||247.72||14
1765202560000|2025-12-08 14:02:40|247.67|247.64|247.67|247.59|247.67|247.64|247.67|247.59|5
1765202570000|2025-12-08 14:02:50|247.72||247.67||247.72||247.67||0
1765202610000|2025-12-08 14:03:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|22
1765202620000|2025-12-08 14:03:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|183
1765202630000|2025-12-08 14:03:50|247.72||247.72||247.72||247.72||3
1765202640000|2025-12-08 14:04:00|247.67|247.54|247.67|247.59|247.67|247.59|247.67|247.54|22
1765202650000|2025-12-08 14:04:10|247.62|247.54|247.62|247.54|247.67|247.54|247.62|247.54|3
1765202660000|2025-12-08 14:04:20|247.67||247.67||247.67||247.62||22
1765202670000|2025-12-08 14:04:30||247.59||247.54||247.59||247.54|4
1765202680000|2025-12-08 14:04:40|247.62||247.62||247.67||247.62||0
1765202700000|2025-12-08 14:05:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|7
1765202730000|2025-12-08 14:05:30||247.54||247.59||247.59||247.54|9
1765202790000|2025-12-08 14:06:30|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|13
1765202800000|2025-12-08 14:06:40||247.59||247.59||247.59||247.59|0
1765202810000|2025-12-08 14:06:50|247.62|247.54|247.62|247.54|247.67|247.54|247.62|247.54|14
1765202820000|2025-12-08 14:07:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|7
1765202880000|2025-12-08 14:08:00|247.72||247.67||247.72||247.67||53
1765202910000|2025-12-08 14:08:30|||||||||20
1765202920000|2025-12-08 14:08:40|||||||||1
1765202940000|2025-12-08 14:09:00|||||||||1
1765202950000|2025-12-08 14:09:10||247.54||247.59||247.59||247.54|17
1765202990000|2025-12-08 14:09:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|3
1765203000000|2025-12-08 14:10:00|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|32
1765203010000|2025-12-08 14:10:10|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|123
1765203020000|2025-12-08 14:10:20|247.77||247.72||247.77||247.72||0
1765203080000|2025-12-08 14:11:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|5
1765203120000|2025-12-08 14:12:00||247.64||247.69||247.69||247.64|10
1765203150000|2025-12-08 14:12:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|33
1765203170000|2025-12-08 14:12:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|5
1765203180000|2025-12-08 14:13:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|47
1765203190000|2025-12-08 14:13:10|||||||||13
1765203200000|2025-12-08 14:13:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|29
1765203210000|2025-12-08 14:13:30|247.72||247.67||247.72||247.67||2
1765203220000|2025-12-08 14:13:40|247.72||247.67||247.72||247.67||0
1765203240000|2025-12-08 14:14:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|0
1765203250000|2025-12-08 14:14:10|247.67|247.59|247.77|247.64|247.77|247.64|247.67|247.59|22
1765203260000|2025-12-08 14:14:20||247.69||247.69||247.69||247.69|0
1765203270000|2025-12-08 14:14:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|29
1765203290000|2025-12-08 14:14:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|3
1765203300000|2025-12-08 14:15:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|3
1765203310000|2025-12-08 14:15:10|||||||||2
1765203340000|2025-12-08 14:15:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|15
1765203350000|2025-12-08 14:15:50|247.62|247.54|247.62|247.54|247.67|247.59|247.62|247.54|57
1765203360000|2025-12-08 14:16:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|12
1765203370000|2025-12-08 14:16:10|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|8
1765203380000|2025-12-08 14:16:20|247.77||247.77||247.77||247.77||0
1765203390000|2025-12-08 14:16:30|247.72||247.77||247.77||247.72||0
1765203400000|2025-12-08 14:16:40||247.69||247.69||247.69||247.69|8
1765203410000|2025-12-08 14:16:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|0
1765203440000|2025-12-08 14:17:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|3
1765203450000|2025-12-08 14:17:30|247.72|247.64|247.72|247.64|247.77|247.69|247.72|247.64|1
1765203470000|2025-12-08 14:17:50|||||||||1
1765203490000|2025-12-08 14:18:10||247.59||247.64||247.64||247.59|11
1765203560000|2025-12-08 14:19:20|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|306
1765203600000|2025-12-08 14:20:00|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|2
1765203610000|2025-12-08 14:20:10|247.62|247.54|247.67|247.54|247.67|247.54|247.62|247.54|24
1765203620000|2025-12-08 14:20:20|247.62|247.59|247.67|247.59|247.67|247.59|247.62|247.59|5
1765203630000|2025-12-08 14:20:30|247.62|247.54|247.62|247.54|247.67|247.59|247.62|247.54|47
1765203640000|2025-12-08 14:20:40|247.67||247.62||247.67||247.62||1
1765203650000|2025-12-08 14:20:50||247.49||247.49||247.49||247.49|21
1765203660000|2025-12-08 14:21:00|247.57||247.57||247.62||247.57||0
1765203680000|2025-12-08 14:21:20||247.44||247.49||247.49||247.44|32
1765203700000|2025-12-08 14:21:40|247.52|247.44|247.52|247.44|247.52|247.44|247.52|247.44|11
1765203730000|2025-12-08 14:22:10|247.57||247.52||247.57||247.52||15
1765203740000|2025-12-08 14:22:20|247.57||247.57||247.57||247.57||0
1765203750000|2025-12-08 14:22:30|247.52|247.39|247.52|247.39|247.52|247.39|247.47|247.39|11
1765203760000|2025-12-08 14:22:40||247.44||247.44||247.44||247.44|0
1765203810000|2025-12-08 14:23:30|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|11
1765203840000|2025-12-08 14:24:00|247.52|247.44|247.52|247.39|247.52|247.44|247.52|247.39|25
1765203850000|2025-12-08 14:24:10|247.47||247.47||247.47||247.47||0
1765203860000|2025-12-08 14:24:20||247.34||247.34||247.34||247.34|13
1765203870000|2025-12-08 14:24:30|247.42||247.42||247.47||247.42||4
1765203880000|2025-12-08 14:24:40|247.47||247.47||247.47||247.47||1
1765203890000|2025-12-08 14:24:50|247.42||247.47||247.47||247.42||0
1765203900000|2025-12-08 14:25:00|247.42|247.29|247.42|247.29|247.42|247.29|247.37|247.29|2
1765203910000|2025-12-08 14:25:10|247.37||247.37||247.37||247.37||0
1765203920000|2025-12-08 14:25:20|247.42|247.34|247.37|247.29|247.42|247.34|247.37|247.29|2
1765203930000|2025-12-08 14:25:30|247.42||247.42||247.42||247.42||0
1765203940000|2025-12-08 14:25:40|247.37||247.37||247.37||247.37||0
1765203950000|2025-12-08 14:25:50|247.42||247.42||247.42||247.42||0
1765203960000|2025-12-08 14:26:00|247.37|247.34|247.42|247.34|247.42|247.34|247.37|247.34|1
1765203970000|2025-12-08 14:26:10|247.37|247.29|247.37|247.29|247.42|247.29|247.37|247.29|1
1765203980000|2025-12-08 14:26:20|247.42|247.24|247.37|247.29|247.42|247.29|247.32|247.24|3
1765204000000|2025-12-08 14:26:40|247.42||247.37||247.42||247.37||0
1765204010000|2025-12-08 14:26:50|247.42||247.37||247.42||247.37||0
1765204020000|2025-12-08 14:27:00|247.42|247.34|247.42|247.34|247.42|247.34|247.37|247.34|14
1765204030000|2025-12-08 14:27:10|247.47|247.39|247.47|247.34|247.47|247.39|247.47|247.34|73
1765204040000|2025-12-08 14:27:20||247.39||247.39||247.39||247.34|2
1765204050000|2025-12-08 14:27:30||247.34||247.34||247.34||247.34|2
1765204060000|2025-12-08 14:27:40|247.42||247.42||247.42||247.42||0
1765204080000|2025-12-08 14:28:00|247.47|247.39|247.42|247.34|247.47|247.39|247.42|247.34|17
1765204090000|2025-12-08 14:28:10|247.47|247.39|247.47|247.39|247.47|247.39|247.47|247.39|19
1765204100000|2025-12-08 14:28:20|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|17
1765204110000|2025-12-08 14:28:30|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|0
1765204120000|2025-12-08 14:28:40|||||||||1
1765204130000|2025-12-08 14:28:50|247.52|247.44|247.52|247.44|247.57|247.44|247.52|247.44|0
1765204140000|2025-12-08 14:29:00|247.57|247.49|247.57|247.49|247.57|247.49|247.52|247.44|14
1765204170000|2025-12-08 14:29:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|15
1765204180000|2025-12-08 14:29:40|||||||||3
1765204190000|2025-12-08 14:29:50|247.57|247.49|247.57|247.49|247.57|247.49|247.57|247.49|1
1765204200000|2025-12-08 14:30:00|247.62|247.44|247.52|247.44|247.62|247.44|247.47|247.39|15
1765204210000|2025-12-08 14:30:10|247.57|247.49|247.57|247.44|247.57|247.49|247.52|247.44|18
1765204220000|2025-12-08 14:30:20|247.52|247.49|247.52|247.39|247.52|247.49|247.47|247.39|46
1765204230000|2025-12-08 14:30:30|247.47|247.44|247.47|247.39|247.47|247.44|247.47|247.39|31
1765204240000|2025-12-08 14:30:40|247.52||247.47||247.52||247.47||1
1765204250000|2025-12-08 14:30:50|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|21
1765204260000|2025-12-08 14:31:00|247.42|247.34|247.47|247.39|247.47|247.39|247.42|247.34|75
1765204270000|2025-12-08 14:31:10|247.42|247.34|247.42|247.34|247.47|247.39|247.42|247.34|3
1765204290000|2025-12-08 14:31:30|247.47||247.42||247.47||247.42||1
1765204300000|2025-12-08 14:31:40|247.47|247.39|247.47|247.39|247.47|247.39|247.42|247.39|1
1765204310000|2025-12-08 14:31:50|247.52|247.44|247.52|247.44|247.57|247.49|247.47|247.44|26
1765204320000|2025-12-08 14:32:00|247.47|247.39|247.57|247.49|247.57|247.49|247.47|247.39|4
1765204330000|2025-12-08 14:32:10|247.52|247.44|247.57|247.49|247.57|247.49|247.52|247.44|4
1765204340000|2025-12-08 14:32:20|247.62|247.54|247.57|247.49|247.62|247.54|247.57|247.49|3
1765204350000|2025-12-08 14:32:30|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|35
1765204360000|2025-12-08 14:32:40|247.57|247.49|247.62|247.54|247.62|247.54|247.57|247.49|13
1765204370000|2025-12-08 14:32:50|247.57|247.49|247.57|247.49|247.62|247.54|247.57|247.49|4
1765204380000|2025-12-08 14:33:00|247.62|247.54|247.67|247.54|247.67|247.59|247.62|247.54|155
1765204390000|2025-12-08 14:33:10|247.62||247.62||247.67||247.62||2
1765204400000|2025-12-08 14:33:20|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|3
1765204410000|2025-12-08 14:33:30|247.62|247.54|247.62|247.54|247.67|247.59|247.62|247.54|55
1765204420000|2025-12-08 14:33:40|247.67|247.59|247.67|247.59|247.67|247.59|247.62|247.54|46
1765204430000|2025-12-08 14:33:50|247.72|247.64|247.72|247.59|247.72|247.64|247.67|247.59|20
1765204440000|2025-12-08 14:34:00|247.67|247.64|247.72|247.64|247.72|247.64|247.67|247.59|24
1765204450000|2025-12-08 14:34:10|247.67|247.59|247.62|247.54|247.72|247.59|247.62|247.54|41
1765204460000|2025-12-08 14:34:20|247.67||247.62||247.67||247.62||187
1765204480000|2025-12-08 14:34:40|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|5
1765204490000|2025-12-08 14:34:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.59|27
1765204500000|2025-12-08 14:35:00|247.77||247.77||247.77||247.77||4
1765204510000|2025-12-08 14:35:10|247.82|247.69|247.82|247.74|247.82|247.74|247.77|247.69|11
1765204520000|2025-12-08 14:35:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|2
1765204530000|2025-12-08 14:35:30|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.74|5
1765204540000|2025-12-08 14:35:40|||||||||3
1765204550000|2025-12-08 14:35:50|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|3
1765204560000|2025-12-08 14:36:00|||||||||9
1765204570000|2025-12-08 14:36:10|247.87|247.79|247.87|247.74|247.87|247.79|247.82|247.74|2
1765204580000|2025-12-08 14:36:20|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.79|26
1765204590000|2025-12-08 14:36:30|247.92|247.84|247.92|247.84|247.97|247.84|247.92|247.84|6
1765204600000|2025-12-08 14:36:40||247.79||247.84||247.84||247.79|13
1765204610000|2025-12-08 14:36:50|247.97|247.89|247.97|247.89|247.97|247.89|247.92|247.89|3
1765204620000|2025-12-08 14:37:00|248.02|247.84|247.97|247.84|248.02|247.84|247.97|247.84|18
1765204630000|2025-12-08 14:37:10|247.92||247.92||247.92||247.92||0
1765204640000|2025-12-08 14:37:20|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|6
1765204650000|2025-12-08 14:37:30|247.92||247.92||247.97||247.92||1
1765204660000|2025-12-08 14:37:40|||||||||3
1765204680000|2025-12-08 14:38:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|4
1765204690000|2025-12-08 14:38:10|247.87|247.79|247.92|247.84|247.97|247.84|247.87|247.79|15
1765204700000|2025-12-08 14:38:20|247.87|247.79|247.87|247.79|247.92|247.84|247.87|247.79|168
1765204730000|2025-12-08 14:38:50|247.92|247.84|248.02|247.94|248.02|247.94|247.92|247.84|13
1765204740000|2025-12-08 14:39:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|3
1765204760000|2025-12-08 14:39:20|248.02|247.94|248.02|247.89|248.02|247.94|248.02|247.89|24
1765204770000|2025-12-08 14:39:30|247.97|247.94|248.02|247.94|248.02|247.94|247.97|247.94|0
1765204780000|2025-12-08 14:39:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|48
1765204800000|2025-12-08 14:40:00|248.12|248.04|248.07|247.99|248.17|248.04|248.07|247.99|28
1765204810000|2025-12-08 14:40:10|248.12|248.04|248.02|247.94|248.12|248.04|248.02|247.94|13
1765204820000|2025-12-08 14:40:20|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|10
1765204830000|2025-12-08 14:40:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|1
1765204840000|2025-12-08 14:40:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|3
1765204860000|2025-12-08 14:41:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|18
1765204870000|2025-12-08 14:41:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|25
1765204880000|2025-12-08 14:41:20|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.84|1
1765204890000|2025-12-08 14:41:30|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|1
1765204910000|2025-12-08 14:41:50|247.82|247.74|247.82|247.74|247.87|247.74|247.82|247.74|8
1765204920000|2025-12-08 14:42:00|247.87||247.82||247.87||247.82||3
1765204930000|2025-12-08 14:42:10|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|2
1765204940000|2025-12-08 14:42:20|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|2
1765204950000|2025-12-08 14:42:30|||||||||1
1765204960000|2025-12-08 14:42:40|247.92|247.74|247.82|247.74|247.92|247.74|247.82|247.74|7
1765204980000|2025-12-08 14:43:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|71
1765204990000|2025-12-08 14:43:10||247.79||247.79||247.79||247.79|2
1765205000000|2025-12-08 14:43:20|247.87|247.74|247.82|247.74|247.87|247.74|247.82|247.74|8
1765205010000|2025-12-08 14:43:30|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.74|14
1765205020000|2025-12-08 14:43:40|247.87|247.79|247.92|247.79|247.92|247.84|247.87|247.79|2
1765205030000|2025-12-08 14:43:50|247.87|247.84|247.87|247.79|247.87|247.84|247.87|247.79|2
1765205040000|2025-12-08 14:44:00|247.92||247.87||247.92||247.87||0
1765205050000|2025-12-08 14:44:10|247.92||247.87||247.92||247.87||2
1765205060000|2025-12-08 14:44:20|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|5
1765205070000|2025-12-08 14:44:30|247.82|247.64|247.77|247.69|247.82|247.69|247.77|247.64|13
1765205080000|2025-12-08 14:44:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1765205090000|2025-12-08 14:44:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|6
1765205100000|2025-12-08 14:45:00|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|15
1765205110000|2025-12-08 14:45:10|247.62|247.54|247.62|247.54|247.62|247.54|247.62|247.54|12
1765205120000|2025-12-08 14:45:20|247.67|247.59|247.62|247.54|247.67|247.59|247.62|247.49|15
1765205130000|2025-12-08 14:45:30|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.54|109
1765205140000|2025-12-08 14:45:40||247.54||247.59||247.59||247.54|100
1765205150000|2025-12-08 14:45:50|247.72||247.67||247.72||247.67||9
1765205160000|2025-12-08 14:46:00|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|50
1765205170000|2025-12-08 14:46:10||247.54||247.59||247.59||247.54|5
1765205180000|2025-12-08 14:46:20|247.72||247.67||247.72||247.67||6
1765205200000|2025-12-08 14:46:40|247.72|247.64|247.77|247.69|247.77|247.69|247.72|247.64|1
1765205210000|2025-12-08 14:46:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|13
1765205220000|2025-12-08 14:47:00|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|15
1765205230000|2025-12-08 14:47:10|247.87||247.82||247.87||247.82||1
1765205240000|2025-12-08 14:47:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|7
1765205250000|2025-12-08 14:47:30||247.74||247.79||247.79||247.74|15
1765205260000|2025-12-08 14:47:40|247.82|247.74|247.82|247.74|247.82|247.79|247.82|247.74|29
1765205270000|2025-12-08 14:47:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|11
1765205280000|2025-12-08 14:48:00|247.82|247.74|247.82|247.69|247.82|247.74|247.77|247.69|2
1765205290000|2025-12-08 14:48:10|247.77||247.82||247.82||247.77||2
1765205300000|2025-12-08 14:48:20|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.74|1
1765205310000|2025-12-08 14:48:30|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.79|0
1765205320000|2025-12-08 14:48:40|247.82|247.74|247.87|247.74|247.87|247.74|247.82|247.74|6
1765205330000|2025-12-08 14:48:50||247.79||247.79||247.79||247.79|0
1765205340000|2025-12-08 14:49:00|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|18
1765205350000|2025-12-08 14:49:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|3
1765205360000|2025-12-08 14:49:20|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.79|50
1765205370000|2025-12-08 14:49:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|1
1765205380000|2025-12-08 14:49:40||247.84||247.89||247.89||247.84|3
1765205390000|2025-12-08 14:49:50|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|65
1765205400000|2025-12-08 14:50:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|5
1765205410000|2025-12-08 14:50:10||247.89||247.94||247.94||247.89|8
1765205420000|2025-12-08 14:50:20|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|15
1765205430000|2025-12-08 14:50:30|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|1
1765205440000|2025-12-08 14:50:40|248.12|248.04|248.17|248.04|248.17|248.04|248.07|247.99|1
1765205450000|2025-12-08 14:50:50|248.12||248.12||248.12||248.12||0
1765205460000|2025-12-08 14:51:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|6
1765205470000|2025-12-08 14:51:10||247.94||247.99||247.99||247.94|19
1765205490000|2025-12-08 14:51:30|248.12|248.04|248.17|248.04|248.17|248.04|248.12|248.04|4
1765205500000|2025-12-08 14:51:40|248.12|247.99|248.07|247.99|248.12|247.99|248.07|247.99|3
1765205510000|2025-12-08 14:51:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|3
1765205520000|2025-12-08 14:52:00|248.07|247.99|248.12|248.04|248.17|248.04|248.07|247.99|2
1765205530000|2025-12-08 14:52:10|248.17|248.09|248.12|248.04|248.17|248.09|248.12|248.04|3
1765205540000|2025-12-08 14:52:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|6
1765205560000|2025-12-08 14:52:40|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|2
1765205570000|2025-12-08 14:52:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|124
1765205580000|2025-12-08 14:53:00|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|16
1765205590000|2025-12-08 14:53:10|248.17|247.99|248.12|248.04|248.17|248.04|248.07|247.99|26
1765205600000|2025-12-08 14:53:20|248.07|247.99|248.07|247.99|248.12|247.99|248.07|247.99|14
1765205610000|2025-12-08 14:53:30|248.12||248.12||248.12||248.12||1
1765205620000|2025-12-08 14:53:40|248.07||248.07||248.12||248.07||0
1765205630000|2025-12-08 14:53:50||247.94||247.99||247.99||247.94|2
1765205640000|2025-12-08 14:54:00|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|3
1765205650000|2025-12-08 14:54:10|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|2
1765205660000|2025-12-08 14:54:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|5
1765205670000|2025-12-08 14:54:30|||||||||1
1765205680000|2025-12-08 14:54:40||247.84||247.84||247.84||247.84|5
1765205690000|2025-12-08 14:54:50|247.92|247.89|247.92|247.84|247.92|247.89|247.87|247.79|2
1765205700000|2025-12-08 14:55:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|1
1765205710000|2025-12-08 14:55:10|||||||||1
1765205720000|2025-12-08 14:55:20|247.92||247.87||247.92||247.87||4
1765205730000|2025-12-08 14:55:30|||||||||8
1765205740000|2025-12-08 14:55:40|247.92||247.92||247.92||247.92||1
1765205750000|2025-12-08 14:55:50|247.87|247.84|247.87|247.79|247.92|247.84|247.87|247.79|1
1765205760000|2025-12-08 14:56:00|247.92|247.84|247.92|247.79|247.92|247.84|247.87|247.79|53
1765205770000|2025-12-08 14:56:10|247.87|247.84|247.97|247.89|247.97|247.89|247.87|247.84|139
1765205780000|2025-12-08 14:56:20||247.84||247.89||247.89||247.84|1
1765205820000|2025-12-08 14:57:00|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|3
1765205830000|2025-12-08 14:57:10|247.92|247.84|247.92|247.84|247.97|247.89|247.92|247.84|3
1765205840000|2025-12-08 14:57:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|3
1765205850000|2025-12-08 14:57:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|2
1765205880000|2025-12-08 14:58:00|247.97|247.89|248.02|247.89|248.02|247.94|247.97|247.89|7
1765205890000|2025-12-08 14:58:10|247.97|247.94|248.02|247.94|248.02|247.94|247.97|247.89|5
1765205910000|2025-12-08 14:58:30|247.97|247.89|248.02|247.89|248.02|247.89|247.97|247.89|14
1765205920000|2025-12-08 14:58:40||247.94||247.94||247.94||247.94|0
1765205940000|2025-12-08 14:59:00|248.07|247.99|248.12|247.99|248.12|248.04|248.07|247.99|34
1765205950000|2025-12-08 14:59:10|248.07|248.04|248.07|247.99|248.07|248.04|248.07|247.99|2
1765205960000|2025-12-08 14:59:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|0
1765205970000|2025-12-08 14:59:30|248.07|247.99|248.12|247.99|248.12|248.04|248.07|247.99|2
1765205980000|2025-12-08 14:59:40|248.07||248.07||248.12||248.07||0
1765205990000|2025-12-08 14:59:50|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|17
1765206000000|2025-12-08 15:00:00|248.07|247.99|248.07|247.94|248.07|247.99|248.02|247.94|14
1765206010000|2025-12-08 15:00:10|248.12|247.99|248.12|247.99|248.12|248.04|248.12|247.94|10
1765206020000|2025-12-08 15:00:20|248.07|247.94|248.07|247.99|248.07|247.99|248.07|247.94|20
1765206030000|2025-12-08 15:00:30|248.12||248.07||248.12||248.07||0
1765206040000|2025-12-08 15:00:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|1
1765206050000|2025-12-08 15:00:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|1
1765206060000|2025-12-08 15:01:00|248.12||248.07||248.12||248.07||14
1765206070000|2025-12-08 15:01:10|248.12||248.07||248.12||248.07||0
1765206080000|2025-12-08 15:01:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|1
1765206090000|2025-12-08 15:01:30|248.07|247.99|248.07|247.99|248.12|247.99|248.07|247.99|2
1765206100000|2025-12-08 15:01:40|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|0
1765206120000|2025-12-08 15:02:00|||||||||3
1765206130000|2025-12-08 15:02:10|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|4
1765206140000|2025-12-08 15:02:20|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1765206150000|2025-12-08 15:02:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|2
1765206160000|2025-12-08 15:02:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|3
1765206170000|2025-12-08 15:02:50|247.97|247.89|247.97|247.89|248.02|247.94|247.97|247.89|6
1765206180000|2025-12-08 15:03:00|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.89|11
1765206190000|2025-12-08 15:03:10|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|2
1765206200000|2025-12-08 15:03:20|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|1
1765206210000|2025-12-08 15:03:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1765206220000|2025-12-08 15:03:40|||||||||48
1765206240000|2025-12-08 15:04:00|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|2
1765206250000|2025-12-08 15:04:10|248.17||248.17||248.17||248.17||19
1765206260000|2025-12-08 15:04:20|248.12|247.99|248.12|248.04|248.17|248.04|248.12|247.99|5
1765206270000|2025-12-08 15:04:30|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|2
1765206280000|2025-12-08 15:04:40|248.17|248.09|248.17|248.04|248.17|248.09|248.17|248.04|2
1765206290000|2025-12-08 15:04:50|248.12|247.99|248.12|248.04|248.17|248.04|248.12|247.99|2
1765206300000|2025-12-08 15:05:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|3
1765206310000|2025-12-08 15:05:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|7
1765206320000|2025-12-08 15:05:20|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|0
1765206330000|2025-12-08 15:05:30|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|6
1765206340000|2025-12-08 15:05:40|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|12
1765206350000|2025-12-08 15:05:50|248.07|247.99|248.02|247.94|248.12|248.04|248.02|247.94|30
1765206360000|2025-12-08 15:06:00|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|14
1765206370000|2025-12-08 15:06:10|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.94|7
1765206380000|2025-12-08 15:06:20|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|56
1765206390000|2025-12-08 15:06:30|248.12|247.99|248.12|248.04|248.12|248.04|248.07|247.99|3
1765206400000|2025-12-08 15:06:40|248.07|247.99|248.12|247.99|248.12|247.99|248.07|247.99|2
1765206410000|2025-12-08 15:06:50|248.07|248.04|248.07|247.99|248.07|248.04|248.07|247.99|2
1765206420000|2025-12-08 15:07:00|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|3
1765206430000|2025-12-08 15:07:10|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|2
1765206440000|2025-12-08 15:07:20||247.94||247.99||247.99||247.94|36
1765206450000|2025-12-08 15:07:30|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|1
1765206460000|2025-12-08 15:07:40|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|3
1765206470000|2025-12-08 15:07:50|248.07|247.89|247.97|247.89|248.07|247.89|247.97|247.89|3
1765206480000|2025-12-08 15:08:00|247.92|247.84|248.02|247.89|248.02|247.89|247.92|247.84|51
1765206490000|2025-12-08 15:08:10|247.97||247.97||248.02||247.97||38
1765206500000|2025-12-08 15:08:20|248.02|247.84|247.92|247.84|248.02|247.84|247.92|247.84|1
1765206520000|2025-12-08 15:08:40|247.97||247.97||247.97||247.92||1
1765206530000|2025-12-08 15:08:50|247.92||247.92||247.97||247.92||9
1765206540000|2025-12-08 15:09:00|247.87|247.74|247.82|247.74|247.87|247.79|247.82|247.74|21
1765206550000|2025-12-08 15:09:10|247.77|247.69|247.77|247.69|247.82|247.69|247.77|247.69|7
1765206560000|2025-12-08 15:09:20|247.82||247.77||247.82||247.77||25
1765206580000|2025-12-08 15:09:40|247.82||247.82||247.82||247.77||2
1765206590000|2025-12-08 15:09:50|247.77|247.74|247.72|247.64|247.82|247.74|247.72|247.64|99
1765206600000|2025-12-08 15:10:00|247.77|247.69|247.77|247.69|247.82|247.69|247.72|247.69|26
1765206610000|2025-12-08 15:10:10|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|1
1765206620000|2025-12-08 15:10:20|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|1
1765206630000|2025-12-08 15:10:30|247.87||247.87||247.87||247.82||0
1765206640000|2025-12-08 15:10:40|247.82||247.82||247.82||247.82||0
1765206650000|2025-12-08 15:10:50|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|1
1765206660000|2025-12-08 15:11:00|247.82|247.74|247.82|247.69|247.82|247.74|247.82|247.69|3
1765206670000|2025-12-08 15:11:10|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.74|12
1765206680000|2025-12-08 15:11:20|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|4
1765206690000|2025-12-08 15:11:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|4
1765206700000|2025-12-08 15:11:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|1
1765206710000|2025-12-08 15:11:50|247.72|247.64|247.72|247.64|247.72|247.69|247.72|247.64|77
1765206720000|2025-12-08 15:12:00|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|4
1765206730000|2025-12-08 15:12:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|28
1765206740000|2025-12-08 15:12:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|5
1765206750000|2025-12-08 15:12:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|40
1765206760000|2025-12-08 15:12:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|3
1765206770000|2025-12-08 15:12:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|19
1765206780000|2025-12-08 15:13:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|4
1765206790000|2025-12-08 15:13:10|247.87||247.87||247.87||247.82||6
1765206800000|2025-12-08 15:13:20|247.82|247.79|247.87|247.79|247.87|247.79|247.82|247.79|0
1765206810000|2025-12-08 15:13:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|1
1765206830000|2025-12-08 15:13:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.74|6
1765206840000|2025-12-08 15:14:00|||||||||10
1765206860000|2025-12-08 15:14:20|247.92||247.87||247.92||247.87||1
1765206870000|2025-12-08 15:14:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|13
1765206880000|2025-12-08 15:14:40|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|2
1765206890000|2025-12-08 15:14:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|1
1765206900000|2025-12-08 15:15:00|247.92|247.84|247.92|247.84|247.92|247.84|247.87|247.79|4
1765206910000|2025-12-08 15:15:10|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|3
1765206920000|2025-12-08 15:15:20|247.97|247.89|247.97|247.84|247.97|247.89|247.92|247.84|6
1765206930000|2025-12-08 15:15:30||247.89||247.89||247.89||247.89|1
1765206940000|2025-12-08 15:15:40|248.02|247.94|248.07|247.94|248.07|247.94|247.97|247.94|10
1765206950000|2025-12-08 15:15:50|248.02||248.02||248.07||248.02||0
1765206960000|2025-12-08 15:16:00|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|2
1765206980000|2025-12-08 15:16:20|248.02|247.89|248.02|247.94|248.02|247.94|248.02|247.89|89
1765206990000|2025-12-08 15:16:30|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|6
1765207000000|2025-12-08 15:16:40|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|4
1765207020000|2025-12-08 15:17:00|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|10
1765207030000|2025-12-08 15:17:10|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|4
1765207040000|2025-12-08 15:17:20|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|4
1765207050000|2025-12-08 15:17:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1765207070000|2025-12-08 15:17:50|248.22||248.17||248.22||248.17||40
1765207080000|2025-12-08 15:18:00|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.09|15
1765207090000|2025-12-08 15:18:10||248.09||248.14||248.14||248.09|56
1765207100000|2025-12-08 15:18:20|248.27||248.27||248.27||248.27||0
1765207110000|2025-12-08 15:18:30|248.22||248.22||248.27||248.22||112
1765207120000|2025-12-08 15:18:40|248.17|248.09|248.17|248.09|248.17|248.14|248.17|248.09|8
1765207130000|2025-12-08 15:18:50|248.22|248.14|248.22|248.09|248.22|248.14|248.22|248.09|106
1765207140000|2025-12-08 15:19:00||248.14||248.14||248.14||248.14|0
1765207150000|2025-12-08 15:19:10|||||||||1
1765207160000|2025-12-08 15:19:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|4
1765207180000|2025-12-08 15:19:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|15
1765207200000|2025-12-08 15:20:00|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|7
1765207210000|2025-12-08 15:20:10|248.27|248.19|248.32|248.24|248.32|248.24|248.27|248.19|224
1765207220000|2025-12-08 15:20:20|248.27|248.19|248.27|248.19|248.32|248.19|248.22|248.14|130
1765207230000|2025-12-08 15:20:30|248.22|248.14|248.22|248.14|248.27|248.14|248.22|248.14|1
1765207240000|2025-12-08 15:20:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|10
1765207250000|2025-12-08 15:20:50|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|8
1765207260000|2025-12-08 15:21:00|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|3
1765207280000|2025-12-08 15:21:20|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.09|7
1765207290000|2025-12-08 15:21:30|248.12|248.04|248.17|248.04|248.17|248.04|248.12|248.04|3
1765207300000|2025-12-08 15:21:40|248.12||248.12||248.12||248.12||0
1765207310000|2025-12-08 15:21:50|248.17||248.12||248.17||248.12||0
1765207330000|2025-12-08 15:22:10|248.07|247.99|248.07|247.99|248.07|248.04|248.07|247.99|25
1765207340000|2025-12-08 15:22:20|||||||||15
1765207350000|2025-12-08 15:22:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|2
1765207370000|2025-12-08 15:22:50|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|50
1765207380000|2025-12-08 15:23:00|||||||||12
1765207390000|2025-12-08 15:23:10|||||||||22
1765207400000|2025-12-08 15:23:20|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|21
1765207410000|2025-12-08 15:23:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|363
1765207420000|2025-12-08 15:23:40|247.97||247.92||247.97||247.92||25
1765207430000|2025-12-08 15:23:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|13
1765207440000|2025-12-08 15:24:00||247.74||247.79||247.79||247.74|62
1765207470000|2025-12-08 15:24:30|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|11
1765207480000|2025-12-08 15:24:40|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|5
1765207490000|2025-12-08 15:24:50|247.92||247.92||247.97||247.92||11
1765207500000|2025-12-08 15:25:00|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|9
1765207520000|2025-12-08 15:25:20|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|177
1765207540000|2025-12-08 15:25:40|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|29
1765207550000|2025-12-08 15:25:50|247.87||247.87||247.92||247.87||2
1765207560000|2025-12-08 15:26:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|6
1765207570000|2025-12-08 15:26:10|||||||||61
1765207590000|2025-12-08 15:26:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|1
1765207600000|2025-12-08 15:26:40|247.72|247.64|247.77|247.64|247.77|247.69|247.72|247.64|25
1765207610000|2025-12-08 15:26:50|247.72|247.69|247.77|247.64|247.77|247.69|247.72|247.64|7
1765207620000|2025-12-08 15:27:00|247.72|247.69|247.77|247.69|247.77|247.69|247.72|247.64|153
1765207630000|2025-12-08 15:27:10|247.72|247.64|247.77|247.64|247.77|247.69|247.72|247.64|69
1765207640000|2025-12-08 15:27:20|247.72||247.72||247.77||247.72||99
1765207650000|2025-12-08 15:27:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|82
1765207660000|2025-12-08 15:27:40|||||||||82
1765207670000|2025-12-08 15:27:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|105
1765207680000|2025-12-08 15:28:00|||||||||27
1765207690000|2025-12-08 15:28:10|||||||||13
1765207710000|2025-12-08 15:28:30|247.77|247.69|247.77|247.69|247.82|247.69|247.77|247.69|8
1765207720000|2025-12-08 15:28:40|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.74|0
1765207740000|2025-12-08 15:29:00|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|75
1765207750000|2025-12-08 15:29:10|247.82|247.74|247.82|247.69|247.82|247.74|247.77|247.69|32
1765207760000|2025-12-08 15:29:20|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.74|0
1765207790000|2025-12-08 15:29:50|||||||||1
1765207810000|2025-12-08 15:30:10|||||||||14
1765207820000|2025-12-08 15:30:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|20
1765207830000|2025-12-08 15:30:30|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.74|1
1765207850000|2025-12-08 15:30:50|||||||||42
1765207860000|2025-12-08 15:31:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.74|172
1765207880000|2025-12-08 15:31:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|21
1765207890000|2025-12-08 15:31:30|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.64|22
1765207910000|2025-12-08 15:31:50|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1765207920000|2025-12-08 15:32:00|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|171
1765207930000|2025-12-08 15:32:10|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|1
1765207950000|2025-12-08 15:32:30|247.77|247.69|247.82|247.69|247.82|247.74|247.77|247.69|29
1765207960000|2025-12-08 15:32:40|247.77||247.77||247.77||247.77||4
1765207980000|2025-12-08 15:33:00|||||||||30
1765207990000|2025-12-08 15:33:10|||||||||62
1765208000000|2025-12-08 15:33:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|113
1765208010000|2025-12-08 15:33:30|247.87||247.82||247.87||247.82||147
1765208050000|2025-12-08 15:34:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|10
1765208090000|2025-12-08 15:34:50||247.64||247.69||247.69||247.64|60
1765208100000|2025-12-08 15:35:00|247.82||247.77||247.82||247.77||117
1765208110000|2025-12-08 15:35:10|247.72|247.64|247.77|247.64|247.77|247.64|247.72|247.64|186
1765208120000|2025-12-08 15:35:20|247.72||247.72||247.72||247.72||0
1765208130000|2025-12-08 15:35:30|||||||||571
1765208140000|2025-12-08 15:35:40|247.67|247.59|247.72|247.59|247.72|247.64|247.67|247.59|25
1765208150000|2025-12-08 15:35:50||247.64||247.64||247.64||247.64|0
1765208170000|2025-12-08 15:36:10|||||||||44
1765208190000|2025-12-08 15:36:30|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|68
1765208220000|2025-12-08 15:37:00|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|59
1765208240000|2025-12-08 15:37:20|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|39
1765208270000|2025-12-08 15:37:50|||||||||9
1765208280000|2025-12-08 15:38:00|247.82|247.74|247.77|247.69|247.82|247.74|247.77|247.69|82
1765208300000|2025-12-08 15:38:20|||||||||16
1765208310000|2025-12-08 15:38:30|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|2
1765208320000|2025-12-08 15:38:40|||||||||116
1765208330000|2025-12-08 15:38:50|||||||||42
1765208340000|2025-12-08 15:39:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|22
1765208350000|2025-12-08 15:39:10|||||||||4
1765208360000|2025-12-08 15:39:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|5
1765208370000|2025-12-08 15:39:30|||||||||3
1765208380000|2025-12-08 15:39:40|||||||||3
1765208400000|2025-12-08 15:40:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|186
1765208430000|2025-12-08 15:40:30||247.74||247.79||247.79||247.74|4
1765208450000|2025-12-08 15:40:50|247.82|247.74|247.82|247.74|247.87|247.79|247.82|247.74|2
1765208460000|2025-12-08 15:41:00|247.87||247.82||247.87||247.82||0
1765208470000|2025-12-08 15:41:10|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|37
1765208490000|2025-12-08 15:41:30|||||||||39
1765208500000|2025-12-08 15:41:40|||||||||8
1765208510000|2025-12-08 15:41:50|||||||||3
1765208550000|2025-12-08 15:42:30|247.77|247.69|247.82|247.74|247.82|247.74|247.77|247.69|22
1765208560000|2025-12-08 15:42:40|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|20
1765208570000|2025-12-08 15:42:50|247.82||247.82||247.82||247.77||115
1765208580000|2025-12-08 15:43:00|247.77|247.74|247.77|247.69|247.77|247.74|247.77|247.69|9
1765208590000|2025-12-08 15:43:10||247.64||247.69||247.69||247.64|11
1765208600000|2025-12-08 15:43:20|||||||||92
1765208610000|2025-12-08 15:43:30|247.82|247.74|247.82|247.74|247.82|247.74|247.77|247.69|2
1765208620000|2025-12-08 15:43:40||247.69||247.74||247.74||247.69|2
1765208640000|2025-12-08 15:44:00||247.69||247.74||247.74||247.69|2
1765208660000|2025-12-08 15:44:20||247.69||247.74||247.74||247.69|51
1765208670000|2025-12-08 15:44:30|||||||||70
1765208680000|2025-12-08 15:44:40|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|203
1765208690000|2025-12-08 15:44:50|||||||||10
1765208700000|2025-12-08 15:45:00|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|152
1765208710000|2025-12-08 15:45:10|247.87|247.79|247.87|247.79|247.92|247.84|247.87|247.79|45
1765208720000|2025-12-08 15:45:20|247.92|247.84|247.92|247.79|247.92|247.84|247.87|247.79|1
1765208730000|2025-12-08 15:45:30|247.87|247.74|247.87|247.79|247.92|247.79|247.82|247.74|10
1765208740000|2025-12-08 15:45:40||247.74||247.79||247.79||247.74|1
1765208760000|2025-12-08 15:46:00|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|13
1765208770000|2025-12-08 15:46:10|247.82|247.74|247.82|247.74|247.87|247.79|247.82|247.74|24
1765208780000|2025-12-08 15:46:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|6
1765208800000|2025-12-08 15:46:40|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|2
1765208810000|2025-12-08 15:46:50|247.87|247.79|247.87|247.79|247.92|247.79|247.87|247.79|4
1765208820000|2025-12-08 15:47:00|247.92||247.87||247.92||247.87||0
1765208830000|2025-12-08 15:47:10|247.82|247.74|247.87|247.74|247.87|247.74|247.82|247.74|6
1765208840000|2025-12-08 15:47:20|247.82|247.79|247.82|247.74|247.87|247.79|247.82|247.74|1
1765208850000|2025-12-08 15:47:30||247.69||247.69||247.69||247.69|3
1765208860000|2025-12-08 15:47:40|247.77|247.74|247.77|247.69|247.77|247.74|247.77|247.69|38
1765208870000|2025-12-08 15:47:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|3
1765208880000|2025-12-08 15:48:00|247.77|247.69|247.82|247.69|247.82|247.69|247.77|247.69|7
1765208890000|2025-12-08 15:48:10|247.77|247.74|247.82|247.74|247.82|247.74|247.77|247.74|0
1765208900000|2025-12-08 15:48:20|247.87|247.79|247.87|247.74|247.87|247.79|247.87|247.74|9
1765208910000|2025-12-08 15:48:30|247.82||247.82||247.87||247.82||0
1765208920000|2025-12-08 15:48:40|247.87|247.79|247.87|247.79|247.87|247.79|247.82|247.74|2
1765208930000|2025-12-08 15:48:50|||||||||1
1765208940000|2025-12-08 15:49:00|247.92||247.92||247.92||247.92||1
1765208950000|2025-12-08 15:49:10||247.84||247.84||247.84||247.84|0
1765208960000|2025-12-08 15:49:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|1
1765208970000|2025-12-08 15:49:30|247.92|247.84|247.92|247.79|247.92|247.84|247.87|247.79|3
1765208980000|2025-12-08 15:49:40||247.84||247.84||247.84||247.84|0
1765208990000|2025-12-08 15:49:50|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|2
1765209000000|2025-12-08 15:50:00|247.82|247.74|247.82|247.74|247.82|247.79|247.82|247.74|47
1765209010000|2025-12-08 15:50:10|247.87|247.79|247.87|247.74|247.87|247.79|247.82|247.74|18
1765209020000|2025-12-08 15:50:20|247.82|247.79|247.82|247.74|247.87|247.79|247.82|247.74|6
1765209050000|2025-12-08 15:50:50|247.87|247.79|247.82|247.74|247.87|247.79|247.82|247.74|4
1765209060000|2025-12-08 15:51:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.74|13
1765209070000|2025-12-08 15:51:10||247.79||247.84||247.84||247.79|2
1765209090000|2025-12-08 15:51:30|247.97||247.92||247.97||247.92||6
1765209100000|2025-12-08 15:51:40|||||||||3
1765209110000|2025-12-08 15:51:50|||||||||14
1765209120000|2025-12-08 15:52:00|||||||||6
1765209130000|2025-12-08 15:52:10|||||||||25
1765209150000|2025-12-08 15:52:30|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|132
1765209160000|2025-12-08 15:52:40|||||||||8
1765209170000|2025-12-08 15:52:50|||||||||1
1765209180000|2025-12-08 15:53:00|||||||||22
1765209190000|2025-12-08 15:53:10|||||||||15
1765209220000|2025-12-08 15:53:40|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|43
1765209230000|2025-12-08 15:53:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|2
1765209240000|2025-12-08 15:54:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|21
1765209250000|2025-12-08 15:54:10|247.97|247.89|247.97|247.84|247.97|247.89|247.97|247.84|2
1765209260000|2025-12-08 15:54:20|247.92||247.92||247.92||247.92||0
1765209270000|2025-12-08 15:54:30|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|48
1765209280000|2025-12-08 15:54:40|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|203
1765209290000|2025-12-08 15:54:50|247.82|247.74|247.87|247.79|247.87|247.79|247.82|247.74|7
1765209300000|2025-12-08 15:55:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|25
1765209310000|2025-12-08 15:55:10|247.87|247.79|247.87|247.74|247.87|247.79|247.82|247.74|13
1765209320000|2025-12-08 15:55:20|247.82|247.79|247.82|247.74|247.87|247.79|247.82|247.74|19
1765209330000|2025-12-08 15:55:30|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|3
1765209350000|2025-12-08 15:55:50|||||||||1
1765209360000|2025-12-08 15:56:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|42
1765209370000|2025-12-08 15:56:10||247.59||247.64||247.64||247.59|35
1765209390000|2025-12-08 15:56:30|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|158
1765209400000|2025-12-08 15:56:40|247.72||247.67||247.72||247.67||8
1765209440000|2025-12-08 15:57:20|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|1
1765209450000|2025-12-08 15:57:30|247.67|247.59|247.72|247.59|247.72|247.59|247.67|247.59|6
1765209460000|2025-12-08 15:57:40|247.67|247.64|247.72|247.59|247.72|247.64|247.67|247.59|44
1765209470000|2025-12-08 15:57:50|247.67||247.67||247.67||247.67||0
1765209480000|2025-12-08 15:58:00|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|383
1765209490000|2025-12-08 15:58:10|247.67|247.59|247.72|247.59|247.72|247.59|247.67|247.59|1
1765209500000|2025-12-08 15:58:20||247.64||247.64||247.64||247.64|0
1765209510000|2025-12-08 15:58:30||247.59||247.64||247.64||247.59|43
1765209540000|2025-12-08 15:59:00|247.77|247.59|247.67|247.59|247.77|247.59|247.67|247.59|39
1765209590000|2025-12-08 15:59:50||247.54||247.59||247.59||247.54|5
1765209600000|2025-12-08 16:00:00|247.62|247.54|247.62|247.54|247.67|247.54|247.62|247.54|20
1765209610000|2025-12-08 16:00:10|247.67|247.59|247.72|247.64|247.72|247.64|247.62|247.59|23
1765209620000|2025-12-08 16:00:20|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|23
1765209630000|2025-12-08 16:00:30|247.67|247.59|247.72|247.64|247.72|247.64|247.67|247.59|281
1765209640000|2025-12-08 16:00:40|||||||||4
1765209650000|2025-12-08 16:00:50|||||||||1
1765209660000|2025-12-08 16:01:00|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|15
1765209670000|2025-12-08 16:01:10|247.77|247.69|247.72|247.64|247.77|247.69|247.72|247.64|88
1765209680000|2025-12-08 16:01:20|247.67|247.59|247.72|247.59|247.72|247.64|247.67|247.59|48
1765209690000|2025-12-08 16:01:30|247.67|247.54|247.62|247.54|247.67|247.54|247.62|247.54|2
1765209700000|2025-12-08 16:01:40|247.67|247.49|247.57|247.49|247.67|247.54|247.57|247.49|3
1765209710000|2025-12-08 16:01:50|247.62|247.44|247.62|247.54|247.62|247.54|247.62|247.44|32
1765209720000|2025-12-08 16:02:00|247.67||247.67||247.67||247.67||13
1765209730000|2025-12-08 16:02:10|247.62|247.59|247.62|247.54|247.67|247.59|247.62|247.54|48
1765209740000|2025-12-08 16:02:20|||||||||71
1765209750000|2025-12-08 16:02:30|247.67|247.49|247.67|247.59|247.67|247.59|247.67|247.49|180
1765209770000|2025-12-08 16:02:50|||||||||21
1765209780000|2025-12-08 16:03:00|247.62|247.54|247.67|247.59|247.67|247.59|247.62|247.54|62
1765209800000|2025-12-08 16:03:20|||||||||1
1765209820000|2025-12-08 16:03:40|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|30
1765209830000|2025-12-08 16:03:50|247.67|247.59|247.67|247.59|247.67|247.59|247.67|247.59|4
1765209840000|2025-12-08 16:04:00|||||||||3
1765209850000|2025-12-08 16:04:10||247.54||247.59||247.59||247.54|17
1765209860000|2025-12-08 16:04:20|247.72|247.64|247.67|247.59|247.72|247.64|247.67|247.59|93
1765209870000|2025-12-08 16:04:30|247.72|247.64|247.72|247.64|247.72|247.64|247.72|247.64|11
1765209880000|2025-12-08 16:04:40|247.77|247.69|247.77|247.69|247.82|247.74|247.77|247.69|15
1765209900000|2025-12-08 16:05:00|247.72|247.64|247.82|247.69|247.82|247.69|247.72|247.64|33
1765209910000|2025-12-08 16:05:10|247.87|247.74|247.87|247.79|247.87|247.79|247.87|247.69|18
1765209930000|2025-12-08 16:05:30|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|18
1765209940000|2025-12-08 16:05:40||247.79||247.84||247.84||247.79|1
1765209950000|2025-12-08 16:05:50|247.97|247.89|247.97|247.84|247.97|247.89|247.92|247.84|37
1765209960000|2025-12-08 16:06:00|247.92|247.89|247.97|247.84|247.97|247.89|247.92|247.84|12
1765209970000|2025-12-08 16:06:10|247.92|247.89|247.97|247.89|247.97|247.89|247.92|247.84|81
1765209990000|2025-12-08 16:06:30|||||||||74
1765210000000|2025-12-08 16:06:40|247.92|247.84|247.97|247.89|247.97|247.89|247.92|247.84|8
1765210030000|2025-12-08 16:07:10|||||||||61
1765210040000|2025-12-08 16:07:20|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|300
1765210070000|2025-12-08 16:07:50|||||||||20
1765210080000|2025-12-08 16:08:00|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|46
1765210100000|2025-12-08 16:08:20|248.02|247.94|248.07|247.99|248.07|247.99|248.02|247.94|21
1765210110000|2025-12-08 16:08:30|||||||||1
1765210120000|2025-12-08 16:08:40|||||||||7
1765210130000|2025-12-08 16:08:50|||||||||27
1765210140000|2025-12-08 16:09:00||247.94||247.99||247.99||247.94|3
1765210150000|2025-12-08 16:09:10|||||||||185
1765210160000|2025-12-08 16:09:20|||||||||30
1765210170000|2025-12-08 16:09:30|248.17|248.04|248.17|248.04|248.17|248.09|248.17|248.04|183
1765210180000|2025-12-08 16:09:40|248.12||248.12||248.17||248.12||11
1765210190000|2025-12-08 16:09:50||247.99||248.04||248.04||247.99|6
1765210200000|2025-12-08 16:10:00|||||||||1
1765210210000|2025-12-08 16:10:10|248.07|247.99|248.12|248.04|248.12|248.04|248.07|247.99|43
1765210220000|2025-12-08 16:10:20||247.99||248.04||248.04||247.99|23
1765210230000|2025-12-08 16:10:30|248.07|247.99|248.07|247.99|248.12|247.99|248.07|247.99|167
1765210240000|2025-12-08 16:10:40|248.02|247.94|248.02|247.94|248.07|247.99|248.02|247.94|14
1765210250000|2025-12-08 16:10:50|248.07||248.02||248.07||248.02||0
1765210260000|2025-12-08 16:11:00|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|13
1765210280000|2025-12-08 16:11:20|||||||||4
1765210290000|2025-12-08 16:11:30|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|28
1765210300000|2025-12-08 16:11:40|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|24
1765210310000|2025-12-08 16:11:50|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|11
1765210320000|2025-12-08 16:12:00|248.07|247.99|248.07|247.99|248.07|248.04|248.07|247.99|61
1765210330000|2025-12-08 16:12:10|248.12||248.12||248.12||248.07||20
1765210340000|2025-12-08 16:12:20|248.07|248.04|248.12|248.04|248.12|248.04|248.07|247.99|36
1765210360000|2025-12-08 16:12:40||247.99||247.99||247.99||247.99|1
1765210370000|2025-12-08 16:12:50||248.04||248.04||248.04||248.04|0
1765210380000|2025-12-08 16:13:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.04|29
1765210390000|2025-12-08 16:13:10|248.12|248.04|248.12|248.04|248.12|248.09|248.12|248.04|6
1765210400000|2025-12-08 16:13:20|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|11
1765210430000|2025-12-08 16:13:50||248.04||248.09||248.09||248.04|5
1765210440000|2025-12-08 16:14:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|40
1765210450000|2025-12-08 16:14:10||248.09||248.09||248.09||248.09|12
1765210460000|2025-12-08 16:14:20||248.14||248.14||248.14||248.14|0
1765210470000|2025-12-08 16:14:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|4
1765210480000|2025-12-08 16:14:40|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|9
1765210490000|2025-12-08 16:14:50|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|4
1765210500000|2025-12-08 16:15:00|248.12||248.07||248.12||248.07||0
1765210510000|2025-12-08 16:15:10|248.02|247.94|248.02|247.94|248.02|247.99|248.02|247.94|141
1765210530000|2025-12-08 16:15:30|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|11
1765210540000|2025-12-08 16:15:40|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|7
1765210550000|2025-12-08 16:15:50|248.07|247.89|247.97|247.89|248.07|247.89|247.97|247.89|13
1765210560000|2025-12-08 16:16:00|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.94|0
1765210570000|2025-12-08 16:16:10|||||||||1
1765210580000|2025-12-08 16:16:20|248.07||248.02||248.07||248.02||61
1765210600000|2025-12-08 16:16:40|248.07||248.07||248.07||248.02||0
1765210610000|2025-12-08 16:16:50|248.02|247.99|247.97|247.89|248.02|247.99|247.97|247.89|89
1765210620000|2025-12-08 16:17:00|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|273
1765210630000|2025-12-08 16:17:10|248.02|247.99|248.02|247.94|248.07|247.99|248.02|247.94|226
1765210640000|2025-12-08 16:17:20|||||||||7
1765210660000|2025-12-08 16:17:40|248.07||248.02||248.07||248.02||192
1765210670000|2025-12-08 16:17:50|||||||||4
1765210680000|2025-12-08 16:18:00|248.07|247.99|248.07|247.99|248.12|248.04|248.07|247.99|44
1765210690000|2025-12-08 16:18:10|||||||||63
1765210700000|2025-12-08 16:18:20|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|23
1765210710000|2025-12-08 16:18:30|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|0
1765210720000|2025-12-08 16:18:40|||||||||204
1765210730000|2025-12-08 16:18:50|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|62
1765210740000|2025-12-08 16:19:00|248.02|247.99|248.07|247.99|248.07|247.99|248.02|247.99|6
1765210750000|2025-12-08 16:19:10|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|116
1765210760000|2025-12-08 16:19:20|248.12||248.07||248.12||248.07||200
1765210770000|2025-12-08 16:19:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|8
1765210780000|2025-12-08 16:19:40|||||||||30
1765210790000|2025-12-08 16:19:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|8
1765210800000|2025-12-08 16:20:00|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|43
1765210810000|2025-12-08 16:20:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.94|100
1765210820000|2025-12-08 16:20:20|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|1
1765210830000|2025-12-08 16:20:30|248.12|247.99|248.07|247.99|248.12|248.04|248.07|247.99|33
1765210840000|2025-12-08 16:20:40|248.12||248.07||248.12||248.07||3
1765210850000|2025-12-08 16:20:50|||||||||70
1765210860000|2025-12-08 16:21:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|27
1765210870000|2025-12-08 16:21:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|4
1765210880000|2025-12-08 16:21:20|248.12|248.04|248.07|247.99|248.12|248.04|248.07|247.99|15
1765210890000|2025-12-08 16:21:30|248.02|247.94|248.02|247.94|248.07|247.94|248.02|247.94|33
1765210900000|2025-12-08 16:21:40|248.07|247.99|248.07|247.99|248.07|247.99|248.02|247.99|37
1765210910000|2025-12-08 16:21:50|248.12||248.07||248.12||248.07||44
1765210920000|2025-12-08 16:22:00|248.12|248.04|248.12|248.04|248.12|248.04|248.07|248.04|26
1765210930000|2025-12-08 16:22:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|10
1765210940000|2025-12-08 16:22:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|24
1765210950000|2025-12-08 16:22:30|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.09|29
1765210960000|2025-12-08 16:22:40|||||||||9
1765210970000|2025-12-08 16:22:50|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|108
1765210980000|2025-12-08 16:23:00|||||||||12
1765210990000|2025-12-08 16:23:10|248.22||248.22||248.22||248.17||18
1765211000000|2025-12-08 16:23:20|248.17|248.14|248.22|248.14|248.22|248.14|248.17|248.14|4
1765211020000|2025-12-08 16:23:40|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.14|44
1765211030000|2025-12-08 16:23:50|248.32||248.32||248.32||248.32||0
1765211040000|2025-12-08 16:24:00|248.27|248.24|248.27|248.19|248.32|248.24|248.27|248.19|73
1765211050000|2025-12-08 16:24:10|248.32|248.14|248.27|248.19|248.32|248.19|248.22|248.14|156
1765211060000|2025-12-08 16:24:20|||||||||2
1765211070000|2025-12-08 16:24:30|||||||||8
1765211080000|2025-12-08 16:24:40|||||||||7
1765211090000|2025-12-08 16:24:50|||||||||165
1765211100000|2025-12-08 16:25:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|211
1765211110000|2025-12-08 16:25:10|||||||||27
1765211120000|2025-12-08 16:25:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|32
1765211130000|2025-12-08 16:25:30|||||||||10
1765211140000|2025-12-08 16:25:40|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|128
1765211150000|2025-12-08 16:25:50|||||||||7
1765211160000|2025-12-08 16:26:00|248.12|248.04|248.12|248.04|248.12|248.09|248.12|248.04|44
1765211170000|2025-12-08 16:26:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|35
1765211180000|2025-12-08 16:26:20|||||||||3
1765211190000|2025-12-08 16:26:30|||||||||3
1765211200000|2025-12-08 16:26:40|||||||||5
1765211210000|2025-12-08 16:26:50|||||||||5
1765211220000|2025-12-08 16:27:00|248.12|248.04|248.12|248.04|248.12|248.04|248.07|247.99|223
1765211230000|2025-12-08 16:27:10|||||||||12
1765211240000|2025-12-08 16:27:20|||||||||3
1765211250000|2025-12-08 16:27:30|||||||||25
1765211260000|2025-12-08 16:27:40|||||||||11
1765211270000|2025-12-08 16:27:50|||||||||10
1765211280000|2025-12-08 16:28:00|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.04|140
1765211290000|2025-12-08 16:28:10|||||||||3
1765211300000|2025-12-08 16:28:20|||||||||15
1765211310000|2025-12-08 16:28:30|||||||||13
1765211320000|2025-12-08 16:28:40|||||||||95
1765211330000|2025-12-08 16:28:50|||||||||26
1765211340000|2025-12-08 16:29:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|31
1765211350000|2025-12-08 16:29:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|70
1765211360000|2025-12-08 16:29:20|||||||||9
1765211370000|2025-12-08 16:29:30|||||||||4
1765211380000|2025-12-08 16:29:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|29
1765211390000|2025-12-08 16:29:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|104
1765211400000|2025-12-08 16:30:00|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.24|228
1765211410000|2025-12-08 16:30:10|||||||||10
1765211420000|2025-12-08 16:30:20|||||||||1
1765211430000|2025-12-08 16:30:30|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|106
1765211440000|2025-12-08 16:30:40|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.24|4
1765211450000|2025-12-08 16:30:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|8
1765211460000|2025-12-08 16:31:00|248.42||248.37||248.42||248.37||255
1765211470000|2025-12-08 16:31:10|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|129
1765211480000|2025-12-08 16:31:20|248.32|248.24|248.32|248.24|248.32|248.24|248.27|248.19|309
1765211490000|2025-12-08 16:31:30|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|288
1765211500000|2025-12-08 16:31:40|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|129
1765211510000|2025-12-08 16:31:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|351
1765211520000|2025-12-08 16:32:00|||||||||31
1765211530000|2025-12-08 16:32:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|47
1765211540000|2025-12-08 16:32:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|14
1765211550000|2025-12-08 16:32:30|248.42|248.34|248.47|248.39|248.47|248.39|248.42|248.34|114
1765211560000|2025-12-08 16:32:40|||||||||23
1765211570000|2025-12-08 16:32:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|170
1765211580000|2025-12-08 16:33:00|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|106
1765211590000|2025-12-08 16:33:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|44
1765211600000|2025-12-08 16:33:20|||||||||29
1765211610000|2025-12-08 16:33:30|||||||||59
1765211620000|2025-12-08 16:33:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|69
1765211630000|2025-12-08 16:33:50|248.52|248.44|248.52|248.44|248.52|248.44|248.47|248.44|321
1765211640000|2025-12-08 16:34:00|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.29|284
1765211650000|2025-12-08 16:34:10|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|15
1765211660000|2025-12-08 16:34:20|248.47|248.34|248.52|248.44|248.52|248.44|248.47|248.34|380
1765211670000|2025-12-08 16:34:30|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|125
1765211680000|2025-12-08 16:34:40|248.52|248.44|248.57|248.49|248.62|248.54|248.52|248.44|696
1765211690000|2025-12-08 16:34:50|248.62||248.57||248.62||248.57||271
1765211700000|2025-12-08 16:35:00|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|257
1765211710000|2025-12-08 16:35:10|||||||||6
1765211720000|2025-12-08 16:35:20|||||||||103
1765211730000|2025-12-08 16:35:30|248.62|248.44|248.62|248.49|248.62|248.54|248.62|248.44|80
1765211740000|2025-12-08 16:35:40|248.57||248.57||248.57||248.57||44
1765211750000|2025-12-08 16:35:50|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|31
1765211760000|2025-12-08 16:36:00|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|291
1765211770000|2025-12-08 16:36:10|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|40
1765211780000|2025-12-08 16:36:20|248.67|248.59|248.62|248.54|248.67|248.59|248.62|248.49|85
1765211790000|2025-12-08 16:36:30||248.49||248.54||248.54||248.49|1
1765211800000|2025-12-08 16:36:40|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|0
1765211810000|2025-12-08 16:36:50|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|56
1765211820000|2025-12-08 16:37:00|248.57||248.52||248.57||248.52||146
1765211830000|2025-12-08 16:37:10|248.57||248.52||248.57||248.52||0
1765211860000|2025-12-08 16:37:40|248.57||248.57||248.57||248.57||35
1765211870000|2025-12-08 16:37:50||248.49||248.49||248.49||248.49|0
1765211880000|2025-12-08 16:38:00|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|21
1765211890000|2025-12-08 16:38:10|248.62|248.54|248.57|248.49|248.62|248.54|248.57|248.49|69
1765211900000|2025-12-08 16:38:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|126
1765211910000|2025-12-08 16:38:30|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|41
1765211940000|2025-12-08 16:39:00|248.52|248.44|248.57|248.49|248.57|248.49|248.52|248.44|133
1765211950000|2025-12-08 16:39:10|||||||||2
1765211960000|2025-12-08 16:39:20||248.44||248.49||248.49||248.44|22
1765211970000|2025-12-08 16:39:30|248.52|248.44|248.52|248.44|248.57|248.44|248.52|248.44|21
1765211980000|2025-12-08 16:39:40|248.57|248.49|248.62|248.54|248.62|248.54|248.57|248.49|263
1765212000000|2025-12-08 16:40:00|248.67||248.62||248.67||248.62||263
1765212010000|2025-12-08 16:40:10|||||||||3
1765212020000|2025-12-08 16:40:20|||||||||2
1765212030000|2025-12-08 16:40:30|||||||||3
1765212040000|2025-12-08 16:40:40|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|6
1765212050000|2025-12-08 16:40:50|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|5
1765212060000|2025-12-08 16:41:00|248.72|248.64|248.77|248.69|248.77|248.69|248.72|248.64|49
1765212070000|2025-12-08 16:41:10|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|1
1765212080000|2025-12-08 16:41:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1765212100000|2025-12-08 16:41:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|10
1765212110000|2025-12-08 16:41:50|||||||||1
1765212150000|2025-12-08 16:42:30|||||||||1
1765212160000|2025-12-08 16:42:40|||||||||1
1765212180000|2025-12-08 16:43:00|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|21
1765212190000|2025-12-08 16:43:10|||||||||1
1765212220000|2025-12-08 16:43:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|117
1765212230000|2025-12-08 16:43:50|||||||||8
1765212240000|2025-12-08 16:44:00|248.67|248.59|248.72|248.64|248.72|248.64|248.67|248.59|6
1765212260000|2025-12-08 16:44:20|||||||||9
1765212270000|2025-12-08 16:44:30|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1765212290000|2025-12-08 16:44:50|||||||||2
1765212300000|2025-12-08 16:45:00|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|102
1765212320000|2025-12-08 16:45:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|3
1765212330000|2025-12-08 16:45:30|248.72||248.72||248.72||248.67||0
1765212340000|2025-12-08 16:45:40||248.64||248.64||248.64||248.64|0
1765212360000|2025-12-08 16:46:00|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|7
1765212370000|2025-12-08 16:46:10|248.72||248.72||248.72||248.72||3
1765212380000|2025-12-08 16:46:20||248.64||248.64||248.64||248.59|1
1765212400000|2025-12-08 16:46:40|248.77|248.69|248.77|248.69|248.77|248.69|248.77|248.69|52
1765212410000|2025-12-08 16:46:50|248.72|248.64|248.72|248.64|248.72|248.64|248.72|248.64|1
1765212420000|2025-12-08 16:47:00|248.67|248.59|248.67|248.59|248.67|248.64|248.67|248.59|13
1765212480000|2025-12-08 16:48:00|248.62|248.54|248.67|248.59|248.67|248.59|248.62|248.54|3
1765212490000|2025-12-08 16:48:10|||||||||1
1765212500000|2025-12-08 16:48:20|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|2
1765212510000|2025-12-08 16:48:30|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|368
1765212520000|2025-12-08 16:48:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|1
1765212540000|2025-12-08 16:49:00|248.67||248.67||248.67||248.67||17
1765212550000|2025-12-08 16:49:10|248.62|248.59|248.62|248.54|248.62|248.59|248.62|248.54|16
1765212560000|2025-12-08 16:49:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|1
1765212580000|2025-12-08 16:49:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|27
1765212590000|2025-12-08 16:49:50|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|28
1765212600000|2025-12-08 16:50:00|||||||||406
1765212610000|2025-12-08 16:50:10|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|13
1765212620000|2025-12-08 16:50:20|248.67|248.59|248.67|248.59|248.67|248.59|248.67|248.59|16
1765212640000|2025-12-08 16:50:40|248.62|248.54|248.62|248.54|248.62|248.54|248.62|248.54|36
1765212670000|2025-12-08 16:51:10|248.57|248.49|248.57|248.49|248.57|248.49|248.57|248.49|11
1765212690000|2025-12-08 16:51:30|||||||||3
1765212710000|2025-12-08 16:51:50|||||||||3
1765212720000|2025-12-08 16:52:00||248.44||248.44||248.44||248.44|25
1765212730000|2025-12-08 16:52:10|248.52||248.52||248.52||248.52||15
1765212740000|2025-12-08 16:52:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|9
1765212750000|2025-12-08 16:52:30|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|6
1765212760000|2025-12-08 16:52:40|||||||||3
1765212770000|2025-12-08 16:52:50|||||||||1
1765212790000|2025-12-08 16:53:10|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|26
1765212800000|2025-12-08 16:53:20|||||||||6
1765212810000|2025-12-08 16:53:30|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|31
1765212830000|2025-12-08 16:53:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|20
1765212840000|2025-12-08 16:54:00|||||||||1
1765212870000|2025-12-08 16:54:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|21
1765212880000|2025-12-08 16:54:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|22
1765212890000|2025-12-08 16:54:50|||||||||1
1765212900000|2025-12-08 16:55:00|248.57|248.44|248.52|248.44|248.57|248.44|248.52|248.44|28
1765212910000|2025-12-08 16:55:10|||||||||1
1765212920000|2025-12-08 16:55:20|||||||||1126
1765212930000|2025-12-08 16:55:30|||||||||1
1765212940000|2025-12-08 16:55:40|||||||||1688
1765212950000|2025-12-08 16:55:50|||||||||1
1765212960000|2025-12-08 16:56:00|||||||||1
1765212980000|2025-12-08 16:56:20|||||||||11
1765212990000|2025-12-08 16:56:30|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|42
1765213010000|2025-12-08 16:56:50|248.47|248.39|248.47|248.39|248.52|248.39|248.47|248.39|9
1765213020000|2025-12-08 16:57:00|||||||||1
1765213040000|2025-12-08 16:57:20|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|7
1765213060000|2025-12-08 16:57:40|||||||||1
1765213070000|2025-12-08 16:57:50|||||||||1
1765213090000|2025-12-08 16:58:10|||||||||1
1765213100000|2025-12-08 16:58:20|||||||||15
1765213130000|2025-12-08 16:58:50|||||||||1
1765213140000|2025-12-08 16:59:00|||||||||3
1765213150000|2025-12-08 16:59:10|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|25
1765213160000|2025-12-08 16:59:20|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|136
1765213170000|2025-12-08 16:59:30|||||||||6
1765213190000|2025-12-08 16:59:50|||||||||1
1765213200000|2025-12-08 17:00:00|248.37|248.29|248.42|248.29|248.42|248.29|248.37|248.29|27
1765213210000|2025-12-08 17:00:10|248.37||248.37||248.37||248.37||1
1765213220000|2025-12-08 17:00:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|6
1765213230000|2025-12-08 17:00:30|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|2
1765213250000|2025-12-08 17:00:50|248.32|248.24|248.37|248.29|248.37|248.29|248.32|248.24|16
1765213290000|2025-12-08 17:01:30|||||||||5
1765213310000|2025-12-08 17:01:50|||||||||2
1765213320000|2025-12-08 17:02:00|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|5
1765213330000|2025-12-08 17:02:10|248.37||248.32||248.37||248.32||5
1765213340000|2025-12-08 17:02:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|12
1765213350000|2025-12-08 17:02:30|248.22|248.14|248.22|248.14|248.27|248.19|248.22|248.14|5
1765213370000|2025-12-08 17:02:50|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|8
1765213380000|2025-12-08 17:03:00|248.17|248.09|248.22|248.14|248.22|248.14|248.17|248.09|6
1765213400000|2025-12-08 17:03:20|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|33
1765213410000|2025-12-08 17:03:30|248.27||248.27||248.32||248.27||0
1765213430000|2025-12-08 17:03:50|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|2
1765213440000|2025-12-08 17:04:00|248.37||248.32||248.37||248.32||0
1765213460000|2025-12-08 17:04:20|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|15
1765213470000|2025-12-08 17:04:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|7
1765213490000|2025-12-08 17:04:50|||||||||3
1765213500000|2025-12-08 17:05:00|248.27|248.19|248.32|248.19|248.32|248.19|248.27|248.19|10
1765213510000|2025-12-08 17:05:10|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.24|0
1765213530000|2025-12-08 17:05:30|248.37|248.29|248.37|248.24|248.37|248.29|248.37|248.24|14
1765213540000|2025-12-08 17:05:40|248.32||248.32||248.32||248.32||0
1765213560000|2025-12-08 17:06:00|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.24|132
1765213570000|2025-12-08 17:06:10|||||||||8
1765213580000|2025-12-08 17:06:20|248.42|248.34|248.37|248.29|248.42|248.34|248.37|248.29|2
1765213590000|2025-12-08 17:06:30|||||||||1
1765213610000|2025-12-08 17:06:50|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|11
1765213620000|2025-12-08 17:07:00|248.47|248.39|248.47|248.39|248.47|248.39|248.42|248.39|1
1765213640000|2025-12-08 17:07:20|||||||||1
1765213660000|2025-12-08 17:07:40|||||||||1
1765213670000|2025-12-08 17:07:50|||||||||1
1765213680000|2025-12-08 17:08:00|||||||||37
1765213690000|2025-12-08 17:08:10|248.42|248.34|248.42|248.34|248.42|248.34|248.42|248.34|16
1765213710000|2025-12-08 17:08:30|||||||||1
1765213720000|2025-12-08 17:08:40|||||||||1
1765213730000|2025-12-08 17:08:50|248.47|248.39|248.42|248.34|248.47|248.39|248.42|248.34|97
1765213740000|2025-12-08 17:09:00|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|8
1765213750000|2025-12-08 17:09:10||248.29||248.34||248.34||248.29|1
1765213760000|2025-12-08 17:09:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|21
1765213770000|2025-12-08 17:09:30||248.24||248.24||248.24||248.24|154
1765213780000|2025-12-08 17:09:40|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.29|1
1765213790000|2025-12-08 17:09:50|248.42||248.37||248.42||248.37||0
1765213820000|2025-12-08 17:10:20|||||||||90
1765213830000|2025-12-08 17:10:30|248.32|248.24|248.32|248.24|248.37|248.24|248.32|248.24|28
1765213900000|2025-12-08 17:11:40|||||||||3
1765213920000|2025-12-08 17:12:00|||||||||3
1765213930000|2025-12-08 17:12:10|||||||||2
1765213970000|2025-12-08 17:12:50|||||||||3
1765213980000|2025-12-08 17:13:00|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|25
1765213990000|2025-12-08 17:13:10|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|9
1765214010000|2025-12-08 17:13:30|||||||||2
1765214030000|2025-12-08 17:13:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|106
1765214060000|2025-12-08 17:14:20|||||||||3
1765214070000|2025-12-08 17:14:30|||||||||50
1765214100000|2025-12-08 17:15:00|||||||||3
1765214110000|2025-12-08 17:15:10|||||||||14
1765214120000|2025-12-08 17:15:20|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|0
1765214130000|2025-12-08 17:15:30|248.27|248.19|248.27|248.19|248.32|248.19|248.27|248.19|13
1765214160000|2025-12-08 17:16:00|248.32||248.32||248.32||248.32||39
1765214170000|2025-12-08 17:16:10|248.27|248.24|248.32|248.24|248.32|248.24|248.27|248.24|33
1765214190000|2025-12-08 17:16:30||248.19||248.24||248.24||248.19|22
1765214210000|2025-12-08 17:16:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|4
1765214230000|2025-12-08 17:17:10|248.32|248.24|248.32|248.19|248.32|248.24|248.27|248.19|15
1765214240000|2025-12-08 17:17:20||248.24||248.24||248.24||248.24|0
1765214250000|2025-12-08 17:17:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|7
1765214280000|2025-12-08 17:18:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|8
1765214300000|2025-12-08 17:18:20|||||||||3
1765214310000|2025-12-08 17:18:30|||||||||7
1765214330000|2025-12-08 17:18:50|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|10
1765214370000|2025-12-08 17:19:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|23
1765214380000|2025-12-08 17:19:40|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|12
1765214400000|2025-12-08 17:20:00||248.14||248.14||248.14||248.14|8
1765214410000|2025-12-08 17:20:10|248.22|248.19|248.27|248.19|248.27|248.19|248.22|248.19|3
1765214420000|2025-12-08 17:20:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|1
1765214450000|2025-12-08 17:20:50|248.27||248.27||248.27||248.27||0
1765214460000|2025-12-08 17:21:00|248.22|248.19|248.22|248.14|248.22|248.19|248.22|248.14|1
1765214470000|2025-12-08 17:21:10|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|1
1765214480000|2025-12-08 17:21:20|248.22|248.14|248.27|248.14|248.27|248.14|248.22|248.14|13
1765214490000|2025-12-08 17:21:30|248.22||248.27||248.27||248.22||0
1765214500000|2025-12-08 17:21:40||248.19||248.19||248.19||248.19|0
1765214510000|2025-12-08 17:21:50|248.32|248.24|248.27|248.19|248.32|248.24|248.27|248.19|115
1765214530000|2025-12-08 17:22:10|||||||||1
1765214550000|2025-12-08 17:22:30|248.32|248.24|248.32|248.24|248.32|248.24|248.32|248.24|3
1765214560000|2025-12-08 17:22:40|||||||||2
1765214570000|2025-12-08 17:22:50|||||||||4
1765214630000|2025-12-08 17:23:50|||||||||2
1765214660000|2025-12-08 17:24:20||248.19||248.24||248.24||248.19|37
1765214670000|2025-12-08 17:24:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|9
1765214680000|2025-12-08 17:24:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|7
1765214690000|2025-12-08 17:24:50|248.27|248.19|248.22|248.14|248.27|248.19|248.22|248.14|8
1765214700000|2025-12-08 17:25:00|248.27||248.22||248.27||248.22||10
1765214710000|2025-12-08 17:25:10|248.27|248.19|248.27|248.14|248.27|248.19|248.27|248.14|1
1765214720000|2025-12-08 17:25:20|248.22||248.22||248.27||248.22||4
1765214740000|2025-12-08 17:25:40|248.27||248.22||248.27||248.22||2
1765214750000|2025-12-08 17:25:50|248.27||248.22||248.27||248.22||0
1765214760000|2025-12-08 17:26:00|248.27|248.19|248.27|248.14|248.27|248.19|248.22|248.14|6
1765214770000|2025-12-08 17:26:10|248.22||248.22||248.27||248.22||0
1765214790000|2025-12-08 17:26:30|248.17|248.09|248.12|247.99|248.17|248.09|248.12|247.99|37
1765214800000|2025-12-08 17:26:40||248.04||248.04||248.04||248.04|1
1765214830000|2025-12-08 17:27:10|248.17||248.12||248.17||248.12||10
1765214860000|2025-12-08 17:27:40|||||||||1
1765214890000|2025-12-08 17:28:10|248.17||248.17||248.17||248.12||9
1765214900000|2025-12-08 17:28:20|248.12|248.09|248.12|248.04|248.17|248.09|248.12|248.04|2
1765214910000|2025-12-08 17:28:30|248.17||248.12||248.17||248.12||0
1765214920000|2025-12-08 17:28:40|248.17||248.12||248.17||248.12||4
1765214930000|2025-12-08 17:28:50||247.99||247.99||247.99||247.99|27
1765214940000|2025-12-08 17:29:00|248.07|248.04|248.12|247.99|248.12|248.04|248.07|247.99|1
1765214950000|2025-12-08 17:29:10|248.07|248.04|248.12|248.04|248.12|248.04|248.07|248.04|2
1765214960000|2025-12-08 17:29:20|||||||||20
1765215000000|2025-12-08 17:30:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1765215020000|2025-12-08 17:30:20|248.22|248.14|248.22|248.14|248.22|248.14|248.17|248.14|1
1765215070000|2025-12-08 17:31:10|248.27||248.27||248.27||248.22||0
1765215080000|2025-12-08 17:31:20|248.22|248.19|248.22|248.14|248.22|248.19|248.22|248.14|1
1765215090000|2025-12-08 17:31:30|248.27||248.22||248.27||248.22||3
1765215100000|2025-12-08 17:31:40|248.27||248.22||248.27||248.22||1
1765215110000|2025-12-08 17:31:50|248.27||248.27||248.27||248.22||1
1765215120000|2025-12-08 17:32:00|248.22||248.22||248.22||248.22||0
1765215140000|2025-12-08 17:32:20|248.17|248.09|248.17|248.09|248.22|248.09|248.17|248.09|7
1765215190000|2025-12-08 17:33:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|21
1765215200000|2025-12-08 17:33:20|248.17|248.09|248.17|248.09|248.17|248.09|248.12|248.09|17
1765215210000|2025-12-08 17:33:30|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|7
1765215230000|2025-12-08 17:33:50|||||||||4
1765215250000|2025-12-08 17:34:10|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|6
1765215270000|2025-12-08 17:34:30|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|1
1765215280000|2025-12-08 17:34:40|248.22||248.22||248.22||248.22||0
1765215290000|2025-12-08 17:34:50|248.17||248.22||248.22||248.17||0
1765215300000|2025-12-08 17:35:00|248.17||248.17||248.17||248.17||0
1765215360000|2025-12-08 17:36:00|||||||||1
1765215400000|2025-12-08 17:36:40|248.22||248.17||248.22||248.17||1
1765215440000|2025-12-08 17:37:20|248.12|248.04|248.17|248.09|248.17|248.09|248.12|248.04|12
1765215450000|2025-12-08 17:37:30|||||||||1
1765215460000|2025-12-08 17:37:40|248.22|248.14|248.22|248.09|248.22|248.14|248.17|248.09|1
1765215470000|2025-12-08 17:37:50||248.14||248.14||248.14||248.14|0
1765215480000|2025-12-08 17:38:00|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|4
1765215510000|2025-12-08 17:38:30|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|2
1765215530000|2025-12-08 17:38:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|4
1765215540000|2025-12-08 17:39:00|248.22|248.14|248.17|248.09|248.22|248.14|248.17|248.09|1
1765215570000|2025-12-08 17:39:30|||||||||1
1765215580000|2025-12-08 17:39:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|0
1765215590000|2025-12-08 17:39:50|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|6
1765215600000|2025-12-08 17:40:00|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|0
1765215610000|2025-12-08 17:40:10|248.17|248.09|248.17|248.09|248.17|248.09|248.17|248.09|2
1765215620000|2025-12-08 17:40:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|1
1765215630000|2025-12-08 17:40:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|8
1765215640000|2025-12-08 17:40:40|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|1
1765215680000|2025-12-08 17:41:20|248.27||248.27||248.27||248.22||0
1765215690000|2025-12-08 17:41:30||248.19||248.19||248.19||248.19|0
1765215720000|2025-12-08 17:42:00|248.32||248.27||248.32||248.27||0
1765215760000|2025-12-08 17:42:40|248.32||248.27||248.32||248.27||0
1765215770000|2025-12-08 17:42:50|248.32||248.27||248.32||248.27||0
1765215780000|2025-12-08 17:43:00|248.32||248.27||248.32||248.27||1
1765215800000|2025-12-08 17:43:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|5
1765215810000|2025-12-08 17:43:30|248.27||248.22||248.27||248.22||0
1765215830000|2025-12-08 17:43:50|||||||||3
1765215840000|2025-12-08 17:44:00|248.27||248.22||248.27||248.22||0
1765215850000|2025-12-08 17:44:10|248.27||248.27||248.27||248.22||3
1765215860000|2025-12-08 17:44:20|248.22||248.27||248.27||248.22||0
1765215870000|2025-12-08 17:44:30|248.22||248.27||248.27||248.22||3
1765215880000|2025-12-08 17:44:40||248.19||248.19||248.19||248.19|0
1765215890000|2025-12-08 17:44:50|||||||||3
1765215900000|2025-12-08 17:45:00|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|10
1765215940000|2025-12-08 17:45:40|248.27||248.22||248.27||248.22||9
1765215960000|2025-12-08 17:46:00|||||||||3
1765215990000|2025-12-08 17:46:30|248.27|248.19|248.27|248.19|248.27|248.19|248.27|248.19|4
1765216010000|2025-12-08 17:46:50|||||||||3
1765216030000|2025-12-08 17:47:10|||||||||2
1765216040000|2025-12-08 17:47:20|||||||||3
1765216080000|2025-12-08 17:48:00|248.32||248.27||248.32||248.27||0
1765216090000|2025-12-08 17:48:10|||||||||1
1765216100000|2025-12-08 17:48:20|||||||||394
1765216130000|2025-12-08 17:48:50|||||||||2420
1765216150000|2025-12-08 17:49:10|248.32||248.32||248.32||248.27||0
1765216160000|2025-12-08 17:49:20||248.24||248.24||248.24||248.24|0
1765216220000|2025-12-08 17:50:20|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|10
1765216240000|2025-12-08 17:50:40|248.32|248.24|248.32|248.24|248.37|248.24|248.32|248.24|28
1765216260000|2025-12-08 17:51:00|248.37|248.29|248.37|248.29|248.37|248.29|248.32|248.29|0
1765216270000|2025-12-08 17:51:10||248.24||248.24||248.24||248.24|5
1765216280000|2025-12-08 17:51:20||248.29||248.24||248.29||248.24|1
1765216290000|2025-12-08 17:51:30|248.32||248.32||248.37||248.32||0
1765216310000|2025-12-08 17:51:50|248.37||248.37||248.37||248.37||0
1765216320000|2025-12-08 17:52:00||248.29||248.29||248.29||248.29|0
1765216350000|2025-12-08 17:52:30|248.32|248.24|248.32|248.19|248.32|248.24|248.32|248.19|179
1765216360000|2025-12-08 17:52:40||248.24||248.24||248.24||248.24|0
1765216400000|2025-12-08 17:53:20|248.37|248.29|248.42|248.34|248.42|248.34|248.37|248.29|21
1765216430000|2025-12-08 17:53:50|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|150
1765216470000|2025-12-08 17:54:30|248.52||248.47||248.52||248.47||12
1765216480000|2025-12-08 17:54:40|248.52||248.47||248.52||248.47||0
1765216570000|2025-12-08 17:56:10|248.42|248.29|248.42|248.34|248.42|248.34|248.42|248.29|152
1765216580000|2025-12-08 17:56:20|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|0
1765216590000|2025-12-08 17:56:30|248.52|248.44|248.52|248.44|248.52|248.44|248.52|248.44|28
1765216600000|2025-12-08 17:56:40|248.47|248.39|248.52|248.44|248.52|248.44|248.47|248.39|4
1765216620000|2025-12-08 17:57:00|||||||||56
1765216640000|2025-12-08 17:57:20|248.57||248.52||248.57||248.52||75
1765216690000|2025-12-08 17:58:10|248.57|248.39|248.52|248.44|248.57|248.49|248.52|248.39|206
1765216710000|2025-12-08 17:58:30|248.57|248.49|248.52|248.44|248.57|248.49|248.52|248.44|121
1765216720000|2025-12-08 17:58:40|248.47|248.39|248.47|248.39|248.47|248.39|248.47|248.39|31
1765216730000|2025-12-08 17:58:50|248.52||248.52||248.52||248.47||0
1765216740000|2025-12-08 17:59:00||248.44||248.44||248.44||248.44|0
1765216750000|2025-12-08 17:59:10||248.39||248.39||248.39||248.39|19
1765216760000|2025-12-08 17:59:20|248.47||248.52||248.52||248.47||153
1765216770000|2025-12-08 17:59:30|248.47|248.44|248.52|248.44|248.52|248.44|248.47|248.44|132
1765216780000|2025-12-08 17:59:40|||||||||5
1765216800000|2025-12-08 18:00:00||248.39||248.44||248.44||248.39|18
1765216810000|2025-12-08 18:00:10|248.57||248.57||248.57||248.57||43
1765216840000|2025-12-08 18:00:40|248.52|248.39|248.52|248.39|248.52|248.39|248.52|248.39|5
1765216860000|2025-12-08 18:01:00|248.47||248.52||248.52||248.47||0
1765216890000|2025-12-08 18:01:30|248.47||248.52||248.52||248.47||0
1765216900000|2025-12-08 18:01:40|248.47||248.47||248.52||248.47||4
1765216910000|2025-12-08 18:01:50|248.52||248.52||248.52||248.47||0
1765216920000|2025-12-08 18:02:00||248.44||248.44||248.44||248.44|0
1765216930000|2025-12-08 18:02:10||248.39||248.39||248.39||248.39|1
1765216940000|2025-12-08 18:02:20|248.47||248.52||248.52||248.47||1
1765216960000|2025-12-08 18:02:40|248.42|248.34|248.47|248.34|248.47|248.34|248.42|248.34|211
1765216970000|2025-12-08 18:02:50||248.39||248.34||248.39||248.34|2
1765216980000|2025-12-08 18:03:00|248.42||248.42||248.42||248.42||2
1765216990000|2025-12-08 18:03:10||248.29||248.34||248.34||248.29|0
1765217000000|2025-12-08 18:03:20|||||||||2
1765217010000|2025-12-08 18:03:30|248.47||248.47||248.47||248.47||0
1765217020000|2025-12-08 18:03:40|248.42||248.42||248.42||248.42||0
1765217040000|2025-12-08 18:04:00||248.29||248.29||248.29||248.29|1
1765217090000|2025-12-08 18:04:50||248.34||248.34||248.34||248.34|0
1765217120000|2025-12-08 18:05:20|248.47||248.47||248.47||248.47||0
1765217150000|2025-12-08 18:05:50|||||||||13
1765217180000|2025-12-08 18:06:20|248.42||248.42||248.42||248.42||0
1765217190000|2025-12-08 18:06:30||248.29||248.29||248.29||248.29|2
1765217270000|2025-12-08 18:07:50|248.37||248.37||248.37||248.37||0
1765217340000|2025-12-08 18:09:00|248.42||248.42||248.42||248.37||0
1765217370000|2025-12-08 18:09:30||248.34||248.34||248.34||248.34|0
1765217390000|2025-12-08 18:09:50|248.37|248.29|248.37|248.29|248.37|248.29|248.37|248.29|1
1765217410000|2025-12-08 18:10:10|||||||||124
1765217420000|2025-12-08 18:10:20|||||||||10
1765217430000|2025-12-08 18:10:30||248.24||248.24||248.24||248.24|1
1765217480000|2025-12-08 18:11:20||248.29||248.29||248.29||248.29|0
1765217510000|2025-12-08 18:11:50|248.32|248.24|248.37|248.24|248.37|248.24|248.32|248.24|3
1765217520000|2025-12-08 18:12:00|248.32||248.37||248.37||248.32||0
1765217530000|2025-12-08 18:12:10||248.29||248.29||248.29||248.29|2
1765217540000|2025-12-08 18:12:20||248.24||248.24||248.24||248.24|0
1765217570000|2025-12-08 18:12:50||248.29||248.29||248.29||248.29|0
1765217680000|2025-12-08 18:14:40||248.24||248.24||248.24||248.24|3
1765217690000|2025-12-08 18:14:50|248.32||248.32||248.32||248.32||0
1765217700000|2025-12-08 18:15:00|248.37||248.37||248.37||248.37||0
1765217720000|2025-12-08 18:15:20|248.32||248.32||248.32||248.32||0
1765217730000|2025-12-08 18:15:30|248.37||248.37||248.37||248.32||3
1765217750000|2025-12-08 18:15:50||248.29||248.29||248.29||248.29|0
1765217880000|2025-12-08 18:18:00|248.32|248.24|248.32|248.19|248.32|248.24|248.32|248.19|5
1765217950000|2025-12-08 18:19:10||248.24||248.24||248.24||248.24|0
1765217970000|2025-12-08 18:19:30|248.37||248.32||248.37||248.32||0
1765217990000|2025-12-08 18:19:50|248.37||248.37||248.37||248.37||12
1765218000000|2025-12-08 18:20:00|248.32|248.29|248.37|248.29|248.37|248.29|248.32|248.29|12
1765218010000|2025-12-08 18:20:10|||||||||2
1765218020000|2025-12-08 18:20:20|248.32|248.24|248.32|248.24|248.37|248.29|248.32|248.24|49
1765218040000|2025-12-08 18:20:40|||||||||1
1765218060000|2025-12-08 18:21:00||248.19||248.19||248.19||248.19|33
1765218090000|2025-12-08 18:21:30|||||||||1
1765218110000|2025-12-08 18:21:50|||||||||1
1765218150000|2025-12-08 18:22:30|||||||||1
1765218200000|2025-12-08 18:23:20|||||||||1
1765218230000|2025-12-08 18:23:50|248.27||248.27||248.27||248.27||1
1765218260000|2025-12-08 18:24:20|248.32||248.32||248.32||248.32||9
1765218300000|2025-12-08 18:25:00|248.27||248.27||248.27||248.27||0
1765218310000|2025-12-08 18:25:10|||||||||1
1765218320000|2025-12-08 18:25:20|248.22|248.14|248.22|248.14|248.22|248.14|248.22|248.14|16
1765218370000|2025-12-08 18:26:10||248.09||248.09||248.09||248.09|4
1765218380000|2025-12-08 18:26:20|||||||||1
1765218430000|2025-12-08 18:27:10|248.17||248.22||248.22||248.17||2
1765218460000|2025-12-08 18:27:40|248.17||248.22||248.22||248.17||6
1765218480000|2025-12-08 18:28:00|248.17||248.22||248.22||248.17||0
1765218490000|2025-12-08 18:28:10|248.17||248.17||248.17||248.17||0
1765218510000|2025-12-08 18:28:30|248.12|248.04|248.12|248.04|248.12|248.04|248.12|248.04|1
1765218560000|2025-12-08 18:29:20||247.99||247.99||247.99||247.99|1
1765218570000|2025-12-08 18:29:30|248.07||248.07||248.07||248.07||0
1765218600000|2025-12-08 18:30:00|248.02|247.94|248.07|247.94|248.07|247.94|248.02|247.94|1
1765218610000|2025-12-08 18:30:10|248.02||248.07||248.07||248.02||0
1765218650000|2025-12-08 18:30:50|248.02|247.89|248.02|247.89|248.02|247.89|248.02|247.89|2
1765218670000|2025-12-08 18:31:10|247.97||248.02||248.02||247.97||0
1765218680000|2025-12-08 18:31:20|247.97||247.97||247.97||247.97||0
1765218710000|2025-12-08 18:31:50|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1765218720000|2025-12-08 18:32:00|247.97||247.92||247.97||247.92||1
1765218730000|2025-12-08 18:32:10|247.97||247.97||247.97||247.97||8
1765218770000|2025-12-08 18:32:50|247.92||247.92||247.92||247.92||0
1765218800000|2025-12-08 18:33:20|||||||||8
1765218820000|2025-12-08 18:33:40|||||||||1
1765218840000|2025-12-08 18:34:00||247.79||247.79||247.79||247.79|2
1765218850000|2025-12-08 18:34:10|247.87||247.87||247.87||247.87||0
1765218870000|2025-12-08 18:34:30||247.74||247.74||247.74||247.74|1
1765218890000|2025-12-08 18:34:50||247.79||247.79||247.79||247.79|0
1765218900000|2025-12-08 18:35:00||247.74||247.74||247.74||247.74|1
1765218920000|2025-12-08 18:35:20|247.82||247.82||247.82||247.82||0
1765218930000|2025-12-08 18:35:30|247.87||247.87||247.87||247.87||0
1765218960000|2025-12-08 18:36:00|247.92|247.79|247.92|247.79|247.92|247.79|247.92|247.79|9
1765219010000|2025-12-08 18:36:50||247.84||247.84||247.84||247.84|0
1765219020000|2025-12-08 18:37:00|247.97||247.97||247.97||247.97||5
1765219040000|2025-12-08 18:37:20||247.89||247.89||247.89||247.89|0
1765219100000|2025-12-08 18:38:20|||||||||14
1765219120000|2025-12-08 18:38:40|248.02||248.02||248.02||247.97||6
1765219130000|2025-12-08 18:38:50|247.97||248.02||248.02||247.97||0
1765219140000|2025-12-08 18:39:00|247.97||248.02||248.02||247.97||6
1765219200000|2025-12-08 18:40:00|248.07|247.94|248.02|247.94|248.07|247.94|248.02|247.94|0
1765219220000|2025-12-08 18:40:20||247.89||247.89||247.89||247.89|1
1765219270000|2025-12-08 18:41:10|247.97||248.02||248.02||247.97||0
1765219290000|2025-12-08 18:41:30|247.97||248.02||248.02||247.97||0
1765219340000|2025-12-08 18:42:20|247.97||248.02||248.02||247.97||0
1765219390000|2025-12-08 18:43:10|248.07|247.94|248.07|247.94|248.07|247.94|248.07|247.94|0
1765219440000|2025-12-08 18:44:00|248.02||248.07||248.07||248.02||0
1765219450000|2025-12-08 18:44:10||247.99||247.99||247.99||247.99|0
1765219500000|2025-12-08 18:45:00|248.12||248.12||248.12||248.12||1
1765219540000|2025-12-08 18:45:40|248.07||248.12||248.12||248.07||0
1765219630000|2025-12-08 18:47:10|248.07||248.12||248.12||248.07||0
1765219650000|2025-12-08 18:47:30|248.07||248.12||248.12||248.07||0
1765219670000|2025-12-08 18:47:50|248.07||248.07||248.07||248.07||0
1765219690000|2025-12-08 18:48:10|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|2
1765219710000|2025-12-08 18:48:30|248.07||248.07||248.07||248.07||0
1765219720000|2025-12-08 18:48:40|248.02||248.07||248.07||248.02||0
1765219740000|2025-12-08 18:49:00|248.02||248.07||248.07||248.02||0
1765219760000|2025-12-08 18:49:20|248.02||248.02||248.02||248.02||0
1765219780000|2025-12-08 18:49:40|248.07||248.02||248.07||248.02||0
1765219800000|2025-12-08 18:50:00|248.07||248.07||248.07||248.07||3
1765219810000|2025-12-08 18:50:10|248.02||248.07||248.07||248.02||3
1765219880000|2025-12-08 18:51:20|248.02||248.02||248.02||248.02||0
1765219890000|2025-12-08 18:51:30|248.07||248.07||248.07||248.07||0
1765219910000|2025-12-08 18:51:50|248.02||248.02||248.02||248.02||0
1765219920000|2025-12-08 18:52:00|248.07||248.07||248.07||248.07||0
1765219940000|2025-12-08 18:52:20|248.02||248.07||248.07||248.02||0
1765219950000|2025-12-08 18:52:30|248.02||248.02||248.02||248.02||0
1765219980000|2025-12-08 18:53:00||247.89||247.89||247.89||247.89|1
1765220070000|2025-12-08 18:54:30||247.94||247.94||247.94||247.94|10
1765220080000|2025-12-08 18:54:40||247.89||247.89||247.89||247.89|1
1765220090000|2025-12-08 18:54:50|247.97||247.97||247.97||247.97||0
1765220120000|2025-12-08 18:55:20|||||||||2
1765220130000|2025-12-08 18:55:30|||||||||5
1765220140000|2025-12-08 18:55:40||247.84||247.84||247.84||247.84|3
1765220170000|2025-12-08 18:56:10|247.92||247.97||247.97||247.92||4
1765220180000|2025-12-08 18:56:20|247.92|247.79|247.87|247.79|247.92|247.79|247.87|247.79|1
1765220190000|2025-12-08 18:56:30|247.92||247.92||247.92||247.92||0
1765220240000|2025-12-08 18:57:20|247.87||247.87||247.87||247.87||0
1765220260000|2025-12-08 18:57:40|247.92||247.92||247.92||247.92||0
1765220280000|2025-12-08 18:58:00|247.87||247.87||247.87||247.87||0
1765220300000|2025-12-08 18:58:20|247.82|247.74|247.82|247.69|247.82|247.74|247.82|247.69|2
1765220310000|2025-12-08 18:58:30||247.74||247.69||247.74||247.69|1
1765220340000|2025-12-08 18:59:00||247.74||247.74||247.74||247.74|0
1765220360000|2025-12-08 18:59:20|247.87||247.87||247.87||247.82||14
1765220370000|2025-12-08 18:59:30|247.82||247.82||247.87||247.82||0
1765220390000|2025-12-08 18:59:50|247.87||247.87||247.87||247.87||9
1765220400000|2025-12-08 19:00:00|247.82||247.87||247.87||247.82||1
1765220420000|2025-12-08 19:00:20|247.92|247.79|247.92|247.79|247.92|247.79|247.92|247.79|10
1765220430000|2025-12-08 19:00:30|247.87||247.87||247.87||247.87||0
1765220460000|2025-12-08 19:01:00|247.92||247.92||247.92||247.92||7
1765220510000|2025-12-08 19:01:50|247.87||247.87||247.87||247.87||0
1765220520000|2025-12-08 19:02:00|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|10
1765220530000|2025-12-08 19:02:10|247.87||247.87||247.87||247.87||1
1765220550000|2025-12-08 19:02:30||247.79||247.79||247.79||247.79|0
1765220570000|2025-12-08 19:02:50|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|1
1765220590000|2025-12-08 19:03:10|247.77|247.69|247.77|247.69|247.77|247.69|247.77|247.69|4
1765220600000|2025-12-08 19:03:20|247.82|247.74|247.82|247.74|247.82|247.74|247.82|247.74|1
1765220630000|2025-12-08 19:03:50|247.87||247.87||247.87||247.87||1
1765220670000|2025-12-08 19:04:30||247.79||247.79||247.79||247.79|0
1765220690000|2025-12-08 19:04:50|247.92||247.92||247.92||247.92||1
1765220720000|2025-12-08 19:05:20|247.87||247.92||247.92||247.87||1
1765220740000|2025-12-08 19:05:40|247.87||247.92||247.92||247.87||0
1765220760000|2025-12-08 19:06:00|247.87||247.87||247.87||247.87||0
1765220790000|2025-12-08 19:06:30|247.92||247.92||247.92||247.92||7
1765220820000|2025-12-08 19:07:00|247.87||247.87||247.87||247.87||0
1765220830000|2025-12-08 19:07:10|247.92||247.92||247.92||247.92||1
1765220860000|2025-12-08 19:07:40||247.84||247.84||247.84||247.84|0
1765220880000|2025-12-08 19:08:00|247.87|247.79|247.92|247.84|247.92|247.84|247.87|247.79|3
1765220930000|2025-12-08 19:08:50|||||||||1
1765220950000|2025-12-08 19:09:10||247.79||247.79||247.79||247.79|8
1765220980000|2025-12-08 19:09:40||247.84||247.84||247.84||247.84|1
1765221000000|2025-12-08 19:10:00|||||||||1
1765221020000|2025-12-08 19:10:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|3
1765221030000|2025-12-08 19:10:30|247.92||247.92||247.92||247.92||0
1765221050000|2025-12-08 19:10:50|247.87||247.87||247.87||247.87||0
1765221080000|2025-12-08 19:11:20|247.92||247.87||247.92||247.87||0
1765221110000|2025-12-08 19:11:50||247.74||247.74||247.74||247.74|2
1765221120000|2025-12-08 19:12:00|247.82||247.82||247.82||247.82||0
1765221130000|2025-12-08 19:12:10|247.87||247.82||247.87||247.82||0
1765221180000|2025-12-08 19:13:00|247.87||247.87||247.87||247.87||1
1765221220000|2025-12-08 19:13:40|247.82||247.82||247.82||247.82||0
1765221230000|2025-12-08 19:13:50|247.87||247.87||247.87||247.87||0
1765221250000|2025-12-08 19:14:10|247.82||247.82||247.82||247.82||0
1765221290000|2025-12-08 19:14:50|247.87||247.87||247.87||247.87||0
1765221430000|2025-12-08 19:17:10|247.92|247.79|247.92|247.79|247.92|247.84|247.92|247.79|121
1765221440000|2025-12-08 19:17:20||247.84||247.84||247.84||247.84|0
1765221450000|2025-12-08 19:17:30|247.97||247.97||247.97||247.92||3
1765221460000|2025-12-08 19:17:40|247.92||247.92||247.92||247.92||0
1765221550000|2025-12-08 19:19:10|247.97||247.97||247.97||247.97||1
1765221570000|2025-12-08 19:19:30||247.89||247.89||247.89||247.89|0
1765221590000|2025-12-08 19:19:50|248.02||248.02||248.02||248.02||0
1765221620000|2025-12-08 19:20:20|247.97|247.84|247.97|247.84|247.97|247.84|247.97|247.84|1
1765221630000|2025-12-08 19:20:30|247.92||247.92||247.92||247.92||0
1765221700000|2025-12-08 19:21:40||247.79||247.84||247.84||247.79|1
1765221720000|2025-12-08 19:22:00|247.97||247.97||247.97||247.97||1
1765221740000|2025-12-08 19:22:20||247.89||247.89||247.89||247.89|0
1765221760000|2025-12-08 19:22:40|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|13
1765221770000|2025-12-08 19:22:50|247.92||247.92||247.92||247.92||0
1765221780000|2025-12-08 19:23:00|247.97||247.97||247.97||247.97||1
1765221790000|2025-12-08 19:23:10|247.92||247.92||247.92||247.92||0
1765221800000|2025-12-08 19:23:20|||||||||1
1765221810000|2025-12-08 19:23:30|||||||||1
1765221820000|2025-12-08 19:23:40|||||||||1
1765221830000|2025-12-08 19:23:50|||||||||1
1765221840000|2025-12-08 19:24:00|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|1
1765221860000|2025-12-08 19:24:20|247.92|247.84|247.92|247.84|247.92|247.84|247.92|247.84|1
1765221870000|2025-12-08 19:24:30||247.79||247.79||247.79||247.79|25
1765221960000|2025-12-08 19:26:00|247.87||247.87||247.87||247.87||0
1765222010000|2025-12-08 19:26:50|247.92||247.92||247.92||247.92||0
1765222120000|2025-12-08 19:28:40|247.87||247.92||247.92||247.87||0
1765222150000|2025-12-08 19:29:10|247.87||247.87||247.87||247.87||0
1765222160000|2025-12-08 19:29:20|247.92||247.92||247.92||247.92||7
1765222210000|2025-12-08 19:30:10||247.84||247.84||247.84||247.84|0
1765222220000|2025-12-08 19:30:20|247.97||247.97||247.97||247.97||1
1765222310000|2025-12-08 19:31:50||247.89||247.89||247.89||247.89|0
1765222350000|2025-12-08 19:32:30||247.84||247.84||247.84||247.84|1
1765222380000|2025-12-08 19:33:00||247.89||247.89||247.89||247.89|0
1765222440000|2025-12-08 19:34:00|248.02||248.02||248.02||248.02||0
1765222510000|2025-12-08 19:35:10|247.97||247.97||247.97||247.97||0
1765222520000|2025-12-08 19:35:20|248.02||248.02||248.02||248.02||0
1765222570000|2025-12-08 19:36:10|247.97||247.97||247.97||247.97||0
1765222610000|2025-12-08 19:36:50|248.02||248.02||248.02||248.02||0
1765222680000|2025-12-08 19:38:00|247.97||247.97||247.97||247.97||0
1765222720000|2025-12-08 19:38:40|248.02||248.02||248.02||248.02||0
1765222750000|2025-12-08 19:39:10|247.97||248.02||248.02||247.97||8
1765222760000|2025-12-08 19:39:20|247.97||247.97||248.02||247.97||1
1765222790000|2025-12-08 19:39:50|248.02||248.02||248.02||248.02||1
1765222800000|2025-12-08 19:40:00|247.97||248.02||248.02||247.97||1
1765222820000|2025-12-08 19:40:20|247.97||248.02||248.02||247.97||1
1765222840000|2025-12-08 19:40:40|247.97||248.02||248.02||247.97||1
1765222920000|2025-12-08 19:42:00||247.94||247.94||247.94||247.94|0
1765223000000|2025-12-08 19:43:20|248.07||248.07||248.07||248.07||9
1765223010000|2025-12-08 19:43:30|||||||||1
1765223020000|2025-12-08 19:43:40|||||||||1
1765223030000|2025-12-08 19:43:50|248.02||248.02||248.02||248.02||1
1765223040000|2025-12-08 19:44:00|||||||||1
1765223050000|2025-12-08 19:44:10|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|10
1765223080000|2025-12-08 19:44:40||247.94||247.94||247.94||247.94|29
1765223100000|2025-12-08 19:45:00|248.02||248.02||248.02||248.02||0
1765223140000|2025-12-08 19:45:40|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|5
1765223180000|2025-12-08 19:46:20||247.84||247.84||247.84||247.84|4
1765223200000|2025-12-08 19:46:40||247.89||247.89||247.89||247.89|3
1765223260000|2025-12-08 19:47:40|||||||||3
1765223270000|2025-12-08 19:47:50||247.84||247.84||247.84||247.84|2
1765223320000|2025-12-08 19:48:40||247.89||247.89||247.89||247.89|1
1765223360000|2025-12-08 19:49:20|||||||||1
1765223400000|2025-12-08 19:50:00|||||||||1
1765223420000|2025-12-08 19:50:20|||||||||1
1765223450000|2025-12-08 19:50:50|||||||||1
1765223460000|2025-12-08 19:51:00|248.02||248.02||248.02||248.02||5
1765223480000|2025-12-08 19:51:20|247.97||247.97||247.97||247.97||0
1765223500000|2025-12-08 19:51:40|||||||||1
1765223530000|2025-12-08 19:52:10||247.84||247.84||247.84||247.84|8
1765223550000|2025-12-08 19:52:30|||||||||1
1765223570000|2025-12-08 19:52:50||247.89||247.89||247.89||247.89|0
1765223580000|2025-12-08 19:53:00||247.84||247.84||247.84||247.84|2
1765223600000|2025-12-08 19:53:20|||||||||1
1765223620000|2025-12-08 19:53:40|247.92||247.92||247.92||247.92||0
1765223630000|2025-12-08 19:53:50|||||||||1
1765223640000|2025-12-08 19:54:00|247.97||247.97||247.97||247.97||1
1765223700000|2025-12-08 19:55:00|247.92||247.97||247.97||247.92||0
1765223710000|2025-12-08 19:55:10|247.92||247.97||247.97||247.92||0
1765223750000|2025-12-08 19:55:50|247.92||247.92||247.92||247.92||0
1765223800000|2025-12-08 19:56:40||247.79||247.79||247.79||247.79|1
1765223920000|2025-12-08 19:58:40|247.87||247.87||247.87||247.87||0
1765223930000|2025-12-08 19:58:50|247.92||247.87||247.92||247.87||0
1765223940000|2025-12-08 19:59:00|247.92||247.92||247.92||247.92||0
1765223960000|2025-12-08 19:59:20||247.84||247.84||247.84||247.84|0
1765224000000|2025-12-08 20:00:00|247.97||247.97||247.97||247.97||3
1765224010000|2025-12-08 20:00:10||247.89||247.89||247.89||247.89|0
1765224060000|2025-12-08 20:01:00|||||||||1
1765224120000|2025-12-08 20:02:00|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|25
1765224140000|2025-12-08 20:02:20|||||||||1
1765224170000|2025-12-08 20:02:50|||||||||1
1765224200000|2025-12-08 20:03:20|||||||||1
1765224240000|2025-12-08 20:04:00||247.89||247.89||247.89||247.89|1
1765224250000|2025-12-08 20:04:10|||||||||3
1765224260000|2025-12-08 20:04:20|||||||||1
1765224300000|2025-12-08 20:05:00|247.92|247.84|247.92|247.79|247.92|247.84|247.92|247.79|11
1765224490000|2025-12-08 20:08:10||247.84||247.84||247.84||247.84|0
1765224510000|2025-12-08 20:08:30|247.97||247.97||247.97||247.97||11
1765224520000|2025-12-08 20:08:40||247.89||247.89||247.89||247.89|0
1765224530000|2025-12-08 20:08:50|248.02||248.02||248.02||248.02||5
1765224550000|2025-12-08 20:09:10|247.97||247.97||247.97||247.97||0
1765224560000|2025-12-08 20:09:20|248.02||248.02||248.02||248.02||9
1765224580000|2025-12-08 20:09:40|247.97||248.02||248.02||247.97||0
1765224630000|2025-12-08 20:10:30|247.97||248.02||248.02||247.97||1
1765224660000|2025-12-08 20:11:00|247.97||248.02||248.02||247.97||4
1765224680000|2025-12-08 20:11:20|247.97||247.97||247.97||247.97||0
1765224690000|2025-12-08 20:11:30|248.02||248.02||248.02||248.02||1
1765224710000|2025-12-08 20:11:50|247.97||247.97||247.97||247.97||0
1765224730000|2025-12-08 20:12:10|248.02||248.02||248.02||248.02||1
1765224750000|2025-12-08 20:12:30|247.97||248.02||248.02||247.97||0
1765224760000|2025-12-08 20:12:40|247.97||248.02||248.02||247.97||0
1765224770000|2025-12-08 20:12:50|247.97||248.02||248.02||247.97||1
1765224820000|2025-12-08 20:13:40|247.97||248.02||248.02||247.97||1
1765224870000|2025-12-08 20:14:30|247.97||248.02||248.02||247.97||1
1765224880000|2025-12-08 20:14:40||247.94||247.94||247.94||247.94|0
1765224900000|2025-12-08 20:15:00|248.07||248.02||248.07||248.02||1
1765224930000|2025-12-08 20:15:30|||||||||3
1765224950000|2025-12-08 20:15:50|||||||||1
1765224960000|2025-12-08 20:16:00|248.07|247.99|248.02|247.94|248.07|247.99|248.02|247.94|38
1765224990000|2025-12-08 20:16:30|248.07||248.02||248.07||248.02||0
1765225000000|2025-12-08 20:16:40|248.07||248.07||248.07||248.07||0
1765225030000|2025-12-08 20:17:10|248.02||248.02||248.02||248.02||0
1765225070000|2025-12-08 20:17:50|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|5
1765225120000|2025-12-08 20:18:40|248.02||248.02||248.02||248.02||1
1765225290000|2025-12-08 20:21:30||247.94||247.94||247.94||247.94|0
1765225330000|2025-12-08 20:22:10|248.07||248.07||248.07||248.07||1
1765225340000|2025-12-08 20:22:20|248.02||248.07||248.07||248.02||5
1765225350000|2025-12-08 20:22:30|248.02||248.02||248.02||248.02||0
1765225380000|2025-12-08 20:23:00||247.89||247.89||247.89||247.89|7
1765225390000|2025-12-08 20:23:10|247.97||247.97||248.02||247.97||0
1765225400000|2025-12-08 20:23:20|||||||||2
1765225450000|2025-12-08 20:24:10|||||||||1
1765225520000|2025-12-08 20:25:20|||||||||3
1765225530000|2025-12-08 20:25:30|248.02||247.97||248.02||247.97||0
1765225540000|2025-12-08 20:25:40|248.02||248.02||248.02||248.02||0
1765225550000|2025-12-08 20:25:50|247.97||248.02||248.02||247.97||0
1765225560000|2025-12-08 20:26:00|247.97||247.97||247.97||247.97||1
1765225570000|2025-12-08 20:26:10||247.84||247.84||247.84||247.84|7
1765225590000|2025-12-08 20:26:30||247.89||247.89||247.89||247.89|0
1765225670000|2025-12-08 20:27:50|248.02||248.02||248.02||248.02||3
1765225700000|2025-12-08 20:28:20|247.97||247.97||247.97||247.97||0
1765225740000|2025-12-08 20:29:00|||||||||2
1765225790000|2025-12-08 20:29:50|||||||||1
1765225830000|2025-12-08 20:30:30||247.84||247.84||247.84||247.84|13
1765225850000|2025-12-08 20:30:50|247.92||247.92||247.92||247.92||0
1765225860000|2025-12-08 20:31:00|||||||||1
1765225900000|2025-12-08 20:31:40|||||||||1
1765225910000|2025-12-08 20:31:50|247.97||247.97||247.97||247.97||2
1765225920000|2025-12-08 20:32:00|247.92||247.92||247.92||247.92||2
1765225930000|2025-12-08 20:32:10|247.97||247.97||247.97||247.97||4
1765225950000|2025-12-08 20:32:30|247.92||247.92||247.92||247.92||0
1765225980000|2025-12-08 20:33:00|||||||||1
1765226020000|2025-12-08 20:33:40|||||||||1
1765226050000|2025-12-08 20:34:10|||||||||1
1765226060000|2025-12-08 20:34:20||247.79||247.79||247.79||247.79|3
1765226070000|2025-12-08 20:34:30||247.84||247.84||247.84||247.84|0
1765226120000|2025-12-08 20:35:20|247.87|247.79|247.87|247.79|247.87|247.79|247.87|247.79|14
1765226140000|2025-12-08 20:35:40|247.92||247.92||247.92||247.92||0
1765226200000|2025-12-08 20:36:40||247.84||247.84||247.84||247.84|0
1765226230000|2025-12-08 20:37:10|247.97||247.97||247.97||247.97||5
1765226250000|2025-12-08 20:37:30||247.89||247.89||247.89||247.89|0
1765226270000|2025-12-08 20:37:50||247.84||247.84||247.84||247.84|2
1765226300000|2025-12-08 20:38:20|247.92||247.97||247.97||247.92||1
1765226340000|2025-12-08 20:39:00||247.89||247.89||247.89||247.89|0
1765226350000|2025-12-08 20:39:10|247.92|247.84|247.97|247.84|247.97|247.84|247.92|247.84|34
1765226390000|2025-12-08 20:39:50|247.92||247.92||247.92||247.92||0
1765226430000|2025-12-08 20:40:30|||||||||2
1765226450000|2025-12-08 20:40:50|||||||||6
1765226460000|2025-12-08 20:41:00|247.97|247.89|247.97|247.89|247.97|247.89|247.97|247.89|0
1765226500000|2025-12-08 20:41:40||247.84||247.84||247.84||247.84|22
1765226520000|2025-12-08 20:42:00|||||||||1
1765226580000|2025-12-08 20:43:00||247.89||247.89||247.89||247.89|0
1765226600000|2025-12-08 20:43:20|||||||||1
1765226630000|2025-12-08 20:43:50|||||||||1
1765226640000|2025-12-08 20:44:00||247.84||247.84||247.84||247.84|2
1765226660000|2025-12-08 20:44:20|||||||||2
1765226680000|2025-12-08 20:44:40|||||||||1
1765226700000|2025-12-08 20:45:00|||||||||2
1765226710000|2025-12-08 20:45:10|||||||||1
1765226730000|2025-12-08 20:45:30|247.92||247.92||247.92||247.92||2
1765226750000|2025-12-08 20:45:50||247.79||247.79||247.79||247.79|1
1765226770000|2025-12-08 20:46:10|||||||||1
1765226790000|2025-12-08 20:46:30|||||||||1
1765226800000|2025-12-08 20:46:40|||||||||1
1765226820000|2025-12-08 20:47:00|247.97|247.84|247.97|247.84|247.97|247.84|247.97|247.84|7
1765226840000|2025-12-08 20:47:20|247.92||247.92||247.92||247.92||0
1765226860000|2025-12-08 20:47:40|||||||||1
1765226870000|2025-12-08 20:47:50|||||||||1
1765226890000|2025-12-08 20:48:10|||||||||1
1765226910000|2025-12-08 20:48:30|||||||||1
1765226920000|2025-12-08 20:48:40||247.79||247.79||247.79||247.79|6
1765226930000|2025-12-08 20:48:50|||||||||1
1765226950000|2025-12-08 20:49:10|||||||||1
1765226960000|2025-12-08 20:49:20|247.97|247.84|247.97|247.84|247.97|247.84|247.97|247.84|6
1765226980000|2025-12-08 20:49:40|||||||||1
1765227000000|2025-12-08 20:50:00|248.02|247.89|248.02|247.89|248.02|247.89|248.02|247.89|4
1765227020000|2025-12-08 20:50:20|||||||||1
1765227030000|2025-12-08 20:50:30|||||||||1
1765227050000|2025-12-08 20:50:50|||||||||1
1765227070000|2025-12-08 20:51:10|||||||||1
1765227080000|2025-12-08 20:51:20|248.07|247.94|248.07|247.94|248.07|247.94|248.07|247.94|3
1765227100000|2025-12-08 20:51:40|||||||||1
1765227120000|2025-12-08 20:52:00|248.02||248.02||248.02||248.02||2
1765227140000|2025-12-08 20:52:20|||||||||1
1765227160000|2025-12-08 20:52:40|248.07|247.99|248.07|247.99|248.07|247.99|248.07|247.99|53
1765227170000|2025-12-08 20:52:50|||||||||13
1765227200000|2025-12-08 20:53:20|248.12||248.12||248.12||248.12||1
1765227220000|2025-12-08 20:53:40|248.07||248.07||248.07||248.07||0
1765227230000|2025-12-08 20:53:50||247.94||247.94||247.94||247.94|9
1765227240000|2025-12-08 20:54:00|248.02||248.02||248.02||248.02||0
1765227270000|2025-12-08 20:54:30||247.89||247.89||247.89||247.89|24
1765227300000|2025-12-08 20:55:00|||||||||1
1765227360000|2025-12-08 20:56:00|||||||||33
1765227370000|2025-12-08 20:56:10|247.97||247.97||247.97||247.97||0
1765227390000|2025-12-08 20:56:30|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|4
1765227400000|2025-12-08 20:56:40|248.07||248.07||248.07||248.07||5
1765227410000|2025-12-08 20:56:50|248.02||248.02||248.02||248.02||0
1765227430000|2025-12-08 20:57:10|247.97|247.89|248.02|247.94|248.02|247.94|247.97|247.89|37
1765227440000|2025-12-08 20:57:20|||||||||3
1765227450000|2025-12-08 20:57:30|248.07||248.07||248.07||248.07||0
1765227470000|2025-12-08 20:57:50|248.02||248.07||248.07||248.02||3
1765227480000|2025-12-08 20:58:00|||||||||1
1765227490000|2025-12-08 20:58:10|248.02||248.07||248.07||248.02||3
1765227500000|2025-12-08 20:58:20||247.99||247.99||247.99||247.99|9
1765227510000|2025-12-08 20:58:30|||||||||1
1765227520000|2025-12-08 20:58:40|||||||||2
1765227530000|2025-12-08 20:58:50|248.02|247.94|248.02|247.94|248.02|247.94|248.02|247.94|24
1765227540000|2025-12-08 20:59:00|248.07|247.99|248.07|247.94|248.07|247.99|248.07|247.94|2
1765227550000|2025-12-08 20:59:10|248.02||248.07||248.07||248.02||2
1765227560000|2025-12-08 20:59:20||247.99||247.99||247.99||247.99|0
1765227570000|2025-12-08 20:59:30|248.17|248.04|248.17|248.04|248.17|248.04|248.17|248.04|51
1765227580000|2025-12-08 20:59:40|248.12|248.09|248.27|248.14|248.27|248.14|248.12|247.99|8
1765227590000|2025-12-08 20:59:50|248.22|248.09|248.22|248.09|248.22|248.09|248.22|248.09|0
1765263650000|2025-12-09 07:00:50|248.72|248.64|248.67|248.59|248.72|248.64|248.67|248.59|8
1765263660000|2025-12-09 07:01:00|248.72|248.64|248.72|248.64|248.77|248.64|248.72|248.64|8
1765263670000|2025-12-09 07:01:10|248.77||248.77||248.77||248.77||0
1765263760000|2025-12-09 07:02:40|248.72||248.77||248.77||248.72||27
1765263820000|2025-12-09 07:03:40|248.72||248.72||248.72||248.72||0
1765263840000|2025-12-09 07:04:00||248.59||248.64||248.64||248.59|4
1765263850000|2025-12-09 07:04:10||248.59||248.59||248.59||248.59|3
1765263860000|2025-12-09 07:04:20|248.77|248.64|248.77|248.64|248.77|248.64|248.77|248.64|0
1765263910000|2025-12-09 07:05:10|248.82||248.72||248.82||248.72||12
1765263920000|2025-12-09 07:05:20|||||||||1
1765263930000|2025-12-09 07:05:30|||||||||10
1765263940000|2025-12-09 07:05:40||248.59||248.59||248.59||248.59|3
1765263950000|2025-12-09 07:05:50|248.67||248.67||248.72||248.67||1
1765263960000|2025-12-09 07:06:00|248.72||248.72||248.72||248.72||0
1765263990000|2025-12-09 07:06:30||248.64||248.59||248.64||248.59|2
1765264020000|2025-12-09 07:07:00|248.67||248.72||248.72||248.67||0
1765264080000|2025-12-09 07:08:00|248.67||248.67||248.67||248.67||0
1765264120000|2025-12-09 07:08:40|||||||||1
1765264180000|2025-12-09 07:09:40|248.72||248.72||248.72||248.72||0
1765264200000|2025-12-09 07:10:00|248.67||248.67||248.67||248.67||0
1765264210000|2025-12-09 07:10:10|248.72||248.72||248.72||248.72||50
1765264250000|2025-12-09 07:10:50|248.77|248.64|248.77|248.64|248.77|248.64|248.77|248.64|268
1765264260000|2025-12-09 07:11:00|248.72|248.59|248.72|248.59|248.72|248.59|248.72|248.59|0
1765264300000|2025-12-09 07:11:40|248.67|248.54|248.72|248.64|248.72|248.64|248.67|248.54|13
1765264310000|2025-12-09 07:11:50||248.59||248.59||248.59||248.59|40
1765264320000|2025-12-09 07:12:00|248.67||248.67||248.67||248.67||1
1765264330000|2025-12-09 07:12:10||248.54||248.54||248.54||248.54|3
1765264340000|2025-12-09 07:12:20|248.62|248.49|248.62|248.49|248.62|248.54|248.62|248.49|1
1765264350000|2025-12-09 07:12:30||248.54||248.54||248.54||248.54|0
1765264390000|2025-12-09 07:13:10||248.49||248.49||248.49||248.49|7
1765264740000|2025-12-09 07:19:00|248.67|248.54|248.67|248.54|248.67|248.54|248.67|248.54|1
1765264770000|2025-12-09 07:19:30|248.72||248.72||248.72||248.72||0
1765264790000|2025-12-09 07:19:50||248.59||248.59||248.59||248.59|0
1765264810000|2025-12-09 07:20:10|248.77||248.72||248.77||248.72||1
1765264850000|2025-12-09 07:20:50||248.54||248.59||248.59||248.54|0
1765264860000|2025-12-09 07:21:00||248.54||248.59||248.59||248.54|0
1765264870000|2025-12-09 07:21:10||248.54||248.54||248.54||248.54|0
1765264920000|2025-12-09 07:22:00||248.59||248.59||248.59||248.54|0
1765264940000|2025-12-09 07:22:20|248.77||248.72||248.77||248.72||0
1765264980000|2025-12-09 07:23:00||248.64||248.64||248.64||248.64|0
1765264990000|2025-12-09 07:23:10|248.77||248.77||248.77||248.77||3
1765265020000|2025-12-09 07:23:40|248.82||248.82||248.82||248.82||0
1765265050000|2025-12-09 07:24:10|248.77||248.77||248.77||248.77||0
1765265070000|2025-12-09 07:24:30|248.82||248.77||248.82||248.77||0
1765265080000|2025-12-09 07:24:40|248.82||248.82||248.82||248.82||0
1765265100000|2025-12-09 07:25:00||248.69||248.69||248.69||248.69|0
1765265220000|2025-12-09 07:27:00|248.87|248.74|248.87|248.74|248.87|248.74|248.87|248.74|3
1765265230000|2025-12-09 07:27:10|248.82||248.82||248.82||248.82||0
1765265250000|2025-12-09 07:27:30|248.87||248.87||248.87||248.87||0
1765265330000|2025-12-09 07:28:50|248.82||248.82||248.82||248.82||0
1765265340000|2025-12-09 07:29:00|248.87|248.79|248.82|248.74|248.87|248.79|248.82|248.74|2
1765265360000|2025-12-09 07:29:20|248.87|248.69|248.87|248.69|248.87|248.69|248.87|248.69|4
1765265390000|2025-12-09 07:29:50||248.74||248.74||248.74||248.74|0
1765265450000|2025-12-09 07:30:50|248.82||248.82||248.82||248.82||0
1765265470000|2025-12-09 07:31:10|||||||||1
1765265480000|2025-12-09 07:31:20||248.69||248.69||248.69||248.69|1
1765265490000|2025-12-09 07:31:30|248.77|248.64|248.72|248.64|248.77|248.64|248.72|248.64|0
1765265500000|2025-12-09 07:31:40||248.59||248.59||248.59||248.59|3
1765265550000|2025-12-09 07:32:30|248.77|248.64|248.77|248.64|248.77|248.64|248.77|248.64|3
1765265570000|2025-12-09 07:32:50|248.82|248.69|248.82|248.69|248.82|248.69|248.82|248.69|3
1765265600000|2025-12-09 07:33:20|||||||||1
1765265830000|2025-12-09 07:37:10|248.77|248.59|248.77|248.59|248.77|248.59|248.77|248.59|3
1765265840000|2025-12-09 07:37:20|248.72||248.72||248.72||248.72||0
1765265860000|2025-12-09 07:37:40|248.77|248.64|248.77|248.59|248.77|248.64|248.77|248.59|1
1765265870000|2025-12-09 07:37:50|248.72||248.72||248.72||248.72||0
1765265880000|2025-12-09 07:38:00|248.77||248.77||248.77||248.77||0
1765265890000|2025-12-09 07:38:10|248.72||248.72||248.77||248.72||0
1765265900000|2025-12-09 07:38:20|248.77||248.77||248.77||248.77||0
1765265920000|2025-12-09 07:38:40|248.82|248.64|248.82|248.64|248.82|248.64|248.82|248.64|0
1765265930000|2025-12-09 07:38:50||248.69||248.64||248.69||248.64|0
1765265940000|2025-12-09 07:39:00||248.69||248.69||248.69||248.69|0
1765265950000|2025-12-09 07:39:10||248.64||248.64||248.64||248.64|0
1765265970000|2025-12-09 07:39:30||248.69||248.64||248.69||248.64|0
1765265980000|2025-12-09 07:39:40||248.69||248.69||248.69||248.69|0
1765265990000|2025-12-09 07:39:50|248.87||248.87||248.87||248.87||0
1765266010000|2025-12-09 07:40:10||248.74||248.74||248.74||248.74|0
1765266070000|2025-12-09 07:41:10|248.92|248.79|248.92|248.74|248.92|248.79|248.92|248.74|0
1765266100000|2025-12-09 07:41:40|248.97|248.79|248.97|248.84|248.97|248.84|248.97|248.79|0
1765266110000|2025-12-09 07:41:50|248.92|248.79|248.92|248.79|248.92|248.79|248.92|248.79|4
1765266120000|2025-12-09 07:42:00|248.97|248.84|248.97|248.84|248.97|248.84|248.97|248.84|1
1765266140000|2025-12-09 07:42:20|249.02||249.02||249.02||249.02||0
1765266160000|2025-12-09 07:42:40||248.89||248.89||248.89||248.89|0
1765266190000|2025-12-09 07:43:10|248.97||248.97||248.97||248.97||0
1765266300000|2025-12-09 07:45:00||248.84||248.84||248.84||248.84|1
1765266330000|2025-12-09 07:45:30|248.92||248.97||248.97||248.92||2
1765266550000|2025-12-09 07:49:10|249.02|248.89|249.02|248.89|249.02|248.89|249.02|248.89|3
1765266590000|2025-12-09 07:49:50|248.97||248.97||248.97||248.97||0
1765266600000|2025-12-09 07:50:00|249.02|248.94|249.02|248.94|249.02|248.94|249.02|248.94|11
1765266620000|2025-12-09 07:50:20|||||||||1
1765266640000|2025-12-09 07:50:40|249.07|248.99|249.12|249.04|249.12|249.04|249.07|248.99|45
1765266650000|2025-12-09 07:50:50|||||||||12
1765266660000|2025-12-09 07:51:00|||||||||2
1765266670000|2025-12-09 07:51:10|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|14
1765266690000|2025-12-09 07:51:30|249.12|249.04|249.07|248.99|249.12|249.04|249.07|248.99|40
1765266700000|2025-12-09 07:51:40|||||||||3
1765266730000|2025-12-09 07:52:10|249.02|248.94|248.97|248.89|249.02|248.94|248.97|248.89|31
1765266740000|2025-12-09 07:52:20|||||||||1
1765266750000|2025-12-09 07:52:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|18
1765266760000|2025-12-09 07:52:40|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|52
1765266780000|2025-12-09 07:53:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|7
1765266790000|2025-12-09 07:53:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|4
1765266800000|2025-12-09 07:53:20|||||||||15
1765266810000|2025-12-09 07:53:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|3
1765266820000|2025-12-09 07:53:40|||||||||1
1765266840000|2025-12-09 07:54:00|||||||||1
1765266850000|2025-12-09 07:54:10|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|40
1765266880000|2025-12-09 07:54:40|248.92|248.84|248.97|248.89|248.97|248.89|248.92|248.84|123
1765266900000|2025-12-09 07:55:00||248.84||248.89||248.89||248.84|13
1765266910000|2025-12-09 07:55:10|||||||||2
1765266930000|2025-12-09 07:55:30|||||||||9
1765266970000|2025-12-09 07:56:10|||||||||1
1765266980000|2025-12-09 07:56:20|||||||||14
1765266990000|2025-12-09 07:56:30|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|23
1765267000000|2025-12-09 07:56:40|||||||||1
1765267010000|2025-12-09 07:56:50||248.79||248.84||248.84||248.79|26
1765267040000|2025-12-09 07:57:20|||||||||1
1765267050000|2025-12-09 07:57:30|248.97|248.89|248.97|248.89|248.97|248.89|248.97|248.89|5
1765267080000|2025-12-09 07:58:00|248.87|248.84|248.87|248.79|248.87|248.84|248.87|248.79|58
1765267090000|2025-12-09 07:58:10|248.92||248.92||248.92||248.92||2
1765267100000|2025-12-09 07:58:20||248.84||248.84||248.84||248.84|0
1765267130000|2025-12-09 07:58:50|249.02|248.89|248.97|248.89|249.02|248.89|248.97|248.89|2
1765267140000|2025-12-09 07:59:00|248.92|248.84|248.92|248.84|248.92|248.84|248.92|248.84|9
1765267160000|2025-12-09 07:59:20||248.79||248.79||248.79||248.79|14
1765267170000|2025-12-09 07:59:30|248.97|248.84|248.97|248.84|248.97|248.84|248.97|248.84|5
1765267180000|2025-12-09 07:59:40|249.02|248.89|248.97|248.89|249.07|248.99|248.97|248.89|201
1765267190000|2025-12-09 07:59:50|248.92|248.84|248.97|248.89|248.97|248.89|248.87|248.79|222
1765267200000|2025-12-09 08:00:00|249.02|248.94|249.02|248.94|249.02|248.94|248.87|248.79|731
1765267210000|2025-12-09 08:00:10|249.12|249.04|249.22|249.14|249.42|249.34|249.12|249.04|427
1765267220000|2025-12-09 08:00:20|249.27|249.19|249.27|249.14|249.32|249.24|249.22|249.14|169
1765267230000|2025-12-09 08:00:30|249.22|249.19|249.12|249.04|249.27|249.19|249.12|249.04|88
1765267240000|2025-12-09 08:00:40|249.17|249.09|249.32|249.24|249.32|249.24|249.17|249.09|39
1765267250000|2025-12-09 08:00:50|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|48
1765267260000|2025-12-09 08:01:00|249.42|249.34|249.47|249.39|249.47|249.39|249.37|249.29|125
1765267270000|2025-12-09 08:01:10|249.42|249.34|249.47|249.39|249.52|249.44|249.42|249.34|74
1765267280000|2025-12-09 08:01:20|249.52|249.44|249.52|249.39|249.52|249.44|249.47|249.39|31
1765267290000|2025-12-09 08:01:30|249.57|249.44|249.52|249.39|249.57|249.49|249.52|249.39|74
1765267300000|2025-12-09 08:01:40|249.47|249.44|249.52|249.39|249.52|249.44|249.47|249.39|6
1765267310000|2025-12-09 08:01:50|249.57|249.44|249.57|249.49|249.57|249.49|249.57|249.44|14
1765267320000|2025-12-09 08:02:00|249.52|249.44|249.52|249.44|249.52|249.49|249.52|249.44|269
1765267330000|2025-12-09 08:02:10|249.57|249.49|249.57|249.49|249.62|249.49|249.57|249.49|7
1765267340000|2025-12-09 08:02:20|249.62|249.54|249.72|249.59|249.72|249.64|249.62|249.54|52
1765267350000|2025-12-09 08:02:30|249.67|249.64|249.72|249.64|249.72|249.64|249.67|249.59|19
1765267360000|2025-12-09 08:02:40||249.59||249.64||249.64||249.59|5
1765267370000|2025-12-09 08:02:50|249.77|249.69|249.77|249.64|249.77|249.69|249.72|249.64|67
1765267380000|2025-12-09 08:03:00|249.82|249.69|249.87|249.74|249.87|249.74|249.82|249.64|28
1765267390000|2025-12-09 08:03:10|249.92|249.79|249.97|249.89|249.97|249.89|249.92|249.79|54
1765267400000|2025-12-09 08:03:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|7
1765267410000|2025-12-09 08:03:30|249.97|249.89|249.97|249.89|249.97|249.89|249.92|249.84|60
1765267420000|2025-12-09 08:03:40|249.92|249.84|249.92|249.84|249.97|249.84|249.92|249.84|10
1765267430000|2025-12-09 08:03:50|||||||||10
1765267440000|2025-12-09 08:04:00|249.97|249.89|249.97|249.89|249.97|249.89|249.92|249.84|39
1765267450000|2025-12-09 08:04:10|250.02|249.94|250.07|249.99|250.07|249.99|249.97|249.94|80
1765267460000|2025-12-09 08:04:20|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.89|21
1765267470000|2025-12-09 08:04:30|250.07|249.99|250.07|249.99|250.07|249.99|250.02|249.94|128
1765267480000|2025-12-09 08:04:40|250.12|249.94|250.07|249.99|250.12|249.99|250.07|249.94|18
1765267490000|2025-12-09 08:04:50|250.12|250.04|250.12|250.04|250.17|250.09|250.12|250.04|46
1765267500000|2025-12-09 08:05:00|250.17|249.99|250.17|250.09|250.17|250.09|250.12|249.99|87
1765267510000|2025-12-09 08:05:10|250.22|250.04|250.12|250.04|250.22|250.14|250.12|250.04|33
1765267520000|2025-12-09 08:05:20|250.07|249.99|250.22|250.09|250.22|250.09|250.07|249.99|47
1765267530000|2025-12-09 08:05:30|250.27|250.14|250.27|250.14|250.27|250.19|250.27|250.14|264
1765267540000|2025-12-09 08:05:40|250.22|250.09|250.17|250.09|250.22|250.09|250.17|250.09|29
1765267550000|2025-12-09 08:05:50|250.22|250.14|250.27|250.14|250.27|250.19|250.22|250.14|8
1765267560000|2025-12-09 08:06:00|250.32|250.19|250.32|250.24|250.32|250.24|250.27|250.19|10
1765267570000|2025-12-09 08:06:10|250.37|250.19|250.37|250.24|250.37|250.29|250.37|250.19|13
1765267580000|2025-12-09 08:06:20|250.42|250.29|250.37|250.29|250.42|250.29|250.37|250.29|12
1765267590000|2025-12-09 08:06:30|||||||||2
1765267600000|2025-12-09 08:06:40||250.24||250.29||250.29||250.24|50
1765267610000|2025-12-09 08:06:50|||||||||17
1765267620000|2025-12-09 08:07:00|250.32|250.24|250.42|250.29|250.42|250.34|250.32|250.24|45
1765267630000|2025-12-09 08:07:10|250.37|250.34|250.37|250.29|250.42|250.34|250.37|250.24|44
1765267640000|2025-12-09 08:07:20|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|17
1765267650000|2025-12-09 08:07:30|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|32
1765267660000|2025-12-09 08:07:40|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|19
1765267670000|2025-12-09 08:07:50|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|102
1765267680000|2025-12-09 08:08:00|250.17|250.09|250.12|250.04|250.22|250.14|250.12|250.04|51
1765267690000|2025-12-09 08:08:10|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|12
1765267700000|2025-12-09 08:08:20|250.17|250.09|250.17|250.09|250.17|250.09|250.12|250.04|60
1765267710000|2025-12-09 08:08:30|250.22|250.04|250.17|250.09|250.22|250.14|250.17|250.04|62
1765267720000|2025-12-09 08:08:40|250.12|250.04|250.17|250.09|250.17|250.09|250.12|250.04|15
1765267730000|2025-12-09 08:08:50|250.12|250.04|250.12|250.04|250.12|250.04|250.12|249.99|56
1765267740000|2025-12-09 08:09:00|250.17|249.99|250.12|250.04|250.17|250.04|250.12|249.99|5
1765267750000|2025-12-09 08:09:10|250.17|250.09|250.22|250.14|250.22|250.14|250.12|250.09|56
1765267760000|2025-12-09 08:09:20|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|16
1765267770000|2025-12-09 08:09:30|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|24
1765267780000|2025-12-09 08:09:40|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.24|13
1765267790000|2025-12-09 08:09:50|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|19
1765267800000|2025-12-09 08:10:00|250.42|250.34|250.42|250.34|250.42|250.34|250.37|250.29|26
1765267810000|2025-12-09 08:10:10|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|32
1765267820000|2025-12-09 08:10:20|250.37|250.29|250.37|250.29|250.42|250.34|250.37|250.29|85
1765267830000|2025-12-09 08:10:30|250.42|250.34|250.42|250.34|250.42|250.34|250.37|250.29|159
1765267840000|2025-12-09 08:10:40|250.47|250.29|250.42|250.34|250.47|250.34|250.37|250.29|13
1765267850000|2025-12-09 08:10:50|250.47|250.39|250.47|250.34|250.47|250.39|250.42|250.34|49
1765267860000|2025-12-09 08:11:00|250.42||250.42||250.42||250.42||18
1765267870000|2025-12-09 08:11:10|250.37|250.29|250.37|250.24|250.37|250.29|250.32|250.24|67
1765267880000|2025-12-09 08:11:20|250.42|250.29|250.57|250.49|250.57|250.49|250.42|250.29|234
1765267890000|2025-12-09 08:11:30|250.52|250.44|250.62|250.54|250.62|250.54|250.52|250.44|118
1765267900000|2025-12-09 08:11:40|250.67||250.62||250.67||250.62||16
1765267910000|2025-12-09 08:11:50|250.67|250.59|250.67|250.59|250.67|250.59|250.62|250.59|21
1765267920000|2025-12-09 08:12:00|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|8
1765267930000|2025-12-09 08:12:10|||||||||3
1765267940000|2025-12-09 08:12:20||250.54||250.54||250.54||250.54|18
1765267950000|2025-12-09 08:12:30||250.59||250.59||250.59||250.54|6
1765267960000|2025-12-09 08:12:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|36
1765267970000|2025-12-09 08:12:50|250.67|250.59|250.67|250.59|250.72|250.59|250.67|250.59|53
1765267980000|2025-12-09 08:13:00|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.59|10
1765267990000|2025-12-09 08:13:10|250.67|250.59|250.77|250.69|250.77|250.69|250.67|250.59|257
1765268000000|2025-12-09 08:13:20||250.64||250.69||250.69||250.64|21
1765268010000|2025-12-09 08:13:30|250.72|250.64|250.72|250.64|250.77|250.69|250.72|250.64|52
1765268020000|2025-12-09 08:13:40|250.67|250.59|250.67|250.54|250.72|250.64|250.67|250.54|91
1765268030000|2025-12-09 08:13:50|250.62|250.49|250.62|250.54|250.62|250.54|250.62|250.49|34
1765268040000|2025-12-09 08:14:00|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|6
1765268050000|2025-12-09 08:14:10|250.72|250.64|250.72|250.59|250.72|250.64|250.67|250.59|51
1765268060000|2025-12-09 08:14:20|250.77|250.64|250.77|250.69|250.77|250.69|250.77|250.64|20
1765268070000|2025-12-09 08:14:30|||||||||1
1765268080000|2025-12-09 08:14:40|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|34
1765268090000|2025-12-09 08:14:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|3
1765268100000|2025-12-09 08:15:00|250.87|250.79|250.92|250.84|250.92|250.84|250.87|250.79|235
1765268110000|2025-12-09 08:15:10|250.87|250.79|250.77|250.69|250.87|250.79|250.72|250.64|49
1765268120000|2025-12-09 08:15:20||250.64||250.64||250.64||250.64|8
1765268130000|2025-12-09 08:15:30|250.72||250.72||250.77||250.72||4
1765268140000|2025-12-09 08:15:40|250.67|250.59|250.67|250.59|250.67|250.59|250.62|250.54|10
1765268150000|2025-12-09 08:15:50|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|42
1765268160000|2025-12-09 08:16:00|250.82|250.64|250.82|250.69|250.82|250.69|250.82|250.64|23
1765268170000|2025-12-09 08:16:10||250.74||250.74||250.74||250.74|6
1765268180000|2025-12-09 08:16:20|250.87|250.79|250.97|250.89|250.97|250.89|250.87|250.79|7
1765268190000|2025-12-09 08:16:30|251.02|250.84|250.97|250.89|251.02|250.89|250.97|250.84|67
1765268200000|2025-12-09 08:16:40|250.92|250.84|250.92|250.79|250.92|250.84|250.87|250.79|7
1765268210000|2025-12-09 08:16:50|250.87||250.87||250.92||250.87||19
1765268220000|2025-12-09 08:17:00|250.92|250.84|250.87|250.79|250.92|250.84|250.87|250.79|48
1765268230000|2025-12-09 08:17:10|250.92|250.84|250.87|250.79|250.92|250.84|250.87|250.79|22
1765268240000|2025-12-09 08:17:20|250.82|250.74|250.82|250.74|250.82|250.79|250.82|250.74|86
1765268250000|2025-12-09 08:17:30|250.87|250.79|250.92|250.84|250.92|250.84|250.87|250.79|41
1765268260000|2025-12-09 08:17:40|||||||||1
1765268270000|2025-12-09 08:17:50|||||||||2
1765268280000|2025-12-09 08:18:00|250.97|250.89|250.97|250.84|250.97|250.89|250.92|250.84|59
1765268290000|2025-12-09 08:18:10|250.92|250.79|250.87|250.79|250.92|250.79|250.87|250.79|6
1765268300000|2025-12-09 08:18:20|250.92|250.84|250.97|250.89|250.97|250.89|250.92|250.84|73
1765268310000|2025-12-09 08:18:30|251.02|250.94|250.97|250.89|251.02|250.94|250.97|250.89|26
1765268320000|2025-12-09 08:18:40|250.92|250.84|250.97|250.89|250.97|250.89|250.92|250.84|32
1765268330000|2025-12-09 08:18:50|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|3
1765268340000|2025-12-09 08:19:00|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.84|45
1765268350000|2025-12-09 08:19:10|250.92|250.84|250.97|250.89|250.97|250.89|250.92|250.84|17
1765268360000|2025-12-09 08:19:20|250.92|250.84|250.97|250.89|250.97|250.89|250.92|250.84|22
1765268370000|2025-12-09 08:19:30|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|5
1765268380000|2025-12-09 08:19:40|250.97|250.89|250.87|250.79|250.97|250.89|250.87|250.79|190
1765268390000|2025-12-09 08:19:50|250.92|250.84|250.92|250.79|250.92|250.84|250.87|250.79|46
1765268400000|2025-12-09 08:20:00|250.87|250.74|250.82|250.74|250.87|250.79|250.82|250.74|57
1765268410000|2025-12-09 08:20:10|250.87|250.79|250.82|250.74|250.87|250.79|250.82|250.74|75
1765268420000|2025-12-09 08:20:20|250.87|250.79|250.87|250.79|250.87|250.79|250.82|250.74|21
1765268430000|2025-12-09 08:20:30|250.82|250.74|250.82|250.74|250.87|250.79|250.82|250.74|60
1765268440000|2025-12-09 08:20:40|250.87|250.79|250.82|250.74|250.87|250.79|250.82|250.74|35
1765268450000|2025-12-09 08:20:50|250.77|250.69|250.82|250.74|250.87|250.79|250.77|250.69|238
1765268460000|2025-12-09 08:21:00|250.87|250.79|250.87|250.74|250.87|250.79|250.82|250.74|63
1765268470000|2025-12-09 08:21:10|250.82|250.79|250.82|250.74|250.82|250.79|250.82|250.74|108
1765268480000|2025-12-09 08:21:20|250.87|250.79|250.87|250.79|250.87|250.79|250.82|250.74|53
1765268490000|2025-12-09 08:21:30||250.74||250.79||250.79||250.74|2
1765268500000|2025-12-09 08:21:40|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|82
1765268510000|2025-12-09 08:21:50|250.97|250.89|250.92|250.84|250.97|250.89|250.92|250.84|47
1765268520000|2025-12-09 08:22:00|250.97|250.89|250.97|250.89|250.97|250.89|250.92|250.89|46
1765268530000|2025-12-09 08:22:10|||||||||7
1765268540000|2025-12-09 08:22:20|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|42
1765268550000|2025-12-09 08:22:30|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|54
1765268560000|2025-12-09 08:22:40|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|286
1765268570000|2025-12-09 08:22:50|250.97|250.89|251.02|250.94|251.02|250.94|250.97|250.89|135
1765268580000|2025-12-09 08:23:00|||||||||2
1765268590000|2025-12-09 08:23:10|251.07|250.99|251.17|251.09|251.17|251.09|251.07|250.99|275
1765268600000|2025-12-09 08:23:20|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|371
1765268610000|2025-12-09 08:23:30||251.09||251.14||251.14||251.09|19
1765268620000|2025-12-09 08:23:40|251.27|251.19|251.22|251.14|251.27|251.19|251.22|251.14|103
1765268630000|2025-12-09 08:23:50|251.27||251.22||251.27||251.22||58
1765268640000|2025-12-09 08:24:00|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|25
1765268650000|2025-12-09 08:24:10|||||||||31
1765268660000|2025-12-09 08:24:20||251.14||251.14||251.19||251.14|97
1765268670000|2025-12-09 08:24:30||251.19||251.19||251.19||251.14|22
1765268680000|2025-12-09 08:24:40|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|52
1765268690000|2025-12-09 08:24:50|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|30
1765268700000|2025-12-09 08:25:00|251.42|251.34|251.47|251.34|251.47|251.39|251.42|251.34|474
1765268710000|2025-12-09 08:25:10|251.42|251.29|251.37|251.29|251.42|251.29|251.37|251.29|125
1765268720000|2025-12-09 08:25:20||251.24||251.29||251.29||251.24|44
1765268730000|2025-12-09 08:25:30|251.32|251.24|251.27|251.19|251.32|251.24|251.27|251.19|26
1765268740000|2025-12-09 08:25:40|251.32|251.24|251.32|251.19|251.32|251.24|251.27|251.19|52
1765268750000|2025-12-09 08:25:50|251.27|251.24|251.32|251.19|251.32|251.24|251.27|251.19|110
1765268760000|2025-12-09 08:26:00|251.27|251.14|251.27|251.19|251.32|251.24|251.27|251.14|7
1765268770000|2025-12-09 08:26:10|251.32|251.24|251.32|251.24|251.32|251.24|251.27|251.19|105
1765268780000|2025-12-09 08:26:20|251.37|251.29|251.42|251.34|251.42|251.34|251.37|251.29|9
1765268790000|2025-12-09 08:26:30|251.37|251.29|251.37|251.29|251.42|251.29|251.37|251.29|68
1765268800000|2025-12-09 08:26:40|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.29|13
1765268810000|2025-12-09 08:26:50|251.27|251.19|251.27|251.19|251.32|251.24|251.27|251.19|1108
1765268820000|2025-12-09 08:27:00|251.32|251.24|251.37|251.29|251.37|251.29|251.32|251.24|72
1765268830000|2025-12-09 08:27:10|251.32|251.24|251.32|251.24|251.37|251.24|251.27|251.19|34
1765268840000|2025-12-09 08:27:20|251.27|251.19|251.32|251.19|251.32|251.19|251.27|251.19|52
1765268850000|2025-12-09 08:27:30|251.27||251.32||251.32||251.27||3
1765268860000|2025-12-09 08:27:40|251.27|251.24|251.22|251.14|251.27|251.24|251.22|251.14|58
1765268870000|2025-12-09 08:27:50|251.27|251.09|251.17|251.09|251.27|251.14|251.17|251.09|115
1765268880000|2025-12-09 08:28:00|251.22|251.04|251.17|251.09|251.22|251.09|251.17|251.04|93
1765268890000|2025-12-09 08:28:10|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|3
1765268900000|2025-12-09 08:28:20|||||||||17
1765268910000|2025-12-09 08:28:30|||||||||17
1765268920000|2025-12-09 08:28:40|251.17|251.09|251.17|251.04|251.17|251.09|251.12|251.04|82
1765268930000|2025-12-09 08:28:50|251.12|250.99|251.07|250.99|251.17|250.99|251.07|250.99|27
1765268940000|2025-12-09 08:29:00|||||||||21
1765268950000|2025-12-09 08:29:10|251.02|250.89|251.02|250.94|251.02|250.94|250.97|250.89|88
1765268960000|2025-12-09 08:29:20|250.97|250.89|250.97|250.89|251.02|250.89|250.97|250.84|41
1765268970000|2025-12-09 08:29:30|251.02||251.02||251.02||251.02||6
1765268980000|2025-12-09 08:29:40|250.97|250.94|251.02|250.89|251.02|250.94|250.97|250.89|3
1765268990000|2025-12-09 08:29:50|250.97|250.84|250.92|250.84|251.02|250.84|250.92|250.84|17
1765269000000|2025-12-09 08:30:00|250.87|250.79|250.87|250.74|250.87|250.79|250.87|250.74|38
1765269010000|2025-12-09 08:30:10|250.82|250.79|250.72|250.59|250.87|250.79|250.67|250.59|83
1765269020000|2025-12-09 08:30:20|250.67|250.69|250.72|250.64|250.77|250.69|250.67|250.64|164
1765269030000|2025-12-09 08:30:30|250.77|250.69|250.77|250.69|250.77|250.69|250.72|250.64|32
1765269040000|2025-12-09 08:30:40|250.82|250.74|250.82|250.74|250.82|250.74|250.77|250.69|92
1765269060000|2025-12-09 08:31:00|250.87|250.79|250.82|250.74|250.87|250.79|250.82|250.74|55
1765269070000|2025-12-09 08:31:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|35
1765269080000|2025-12-09 08:31:20||250.64||250.69||250.69||250.64|6
1765269090000|2025-12-09 08:31:30|250.72|250.64|250.77|250.69|250.82|250.69|250.72|250.64|46
1765269100000|2025-12-09 08:31:40|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|22
1765269110000|2025-12-09 08:31:50|250.62|250.54|250.62|250.54|250.67|250.59|250.62|250.54|1155
1765269120000|2025-12-09 08:32:00|250.67|250.59|250.67|250.59|250.67|250.59|250.62|250.54|32
1765269130000|2025-12-09 08:32:10|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|26
1765269140000|2025-12-09 08:32:20|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|8
1765269150000|2025-12-09 08:32:30|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.59|26
1765269160000|2025-12-09 08:32:40|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|3
1765269170000|2025-12-09 08:32:50|||||||||1
1765269180000|2025-12-09 08:33:00|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|4
1765269190000|2025-12-09 08:33:10|250.87|250.79|250.82|250.74|250.87|250.79|250.82|250.74|34
1765269200000|2025-12-09 08:33:20|250.87|250.79|250.87|250.79|250.87|250.79|250.82|250.74|7
1765269210000|2025-12-09 08:33:30|||||||||54
1765269220000|2025-12-09 08:33:40|250.92||250.87||250.92||250.87||32
1765269230000|2025-12-09 08:33:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|20
1765269240000|2025-12-09 08:34:00|250.72|250.64|250.72|250.59|250.72|250.64|250.72|250.59|22
1765269250000|2025-12-09 08:34:10|250.67|250.64|250.67|250.59|250.72|250.64|250.67|250.59|97
1765269260000|2025-12-09 08:34:20|||||||||6
1765269270000|2025-12-09 08:34:30||250.54||250.59||250.59||250.54|9
1765269280000|2025-12-09 08:34:40|250.72|250.64|250.77|250.69|250.77|250.69|250.67|250.64|22
1765269290000|2025-12-09 08:34:50|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|24
1765269300000|2025-12-09 08:35:00|250.82|250.74|250.87|250.74|250.87|250.79|250.82|250.74|29
1765269310000|2025-12-09 08:35:10|250.92|250.79|250.87|250.79|250.92|250.84|250.87|250.79|12
1765269320000|2025-12-09 08:35:20|250.92|250.84|250.92|250.84|250.92|250.84|250.87|250.79|12
1765269330000|2025-12-09 08:35:30||250.79||250.79||250.79||250.79|4
1765269340000|2025-12-09 08:35:40||250.84||250.84||250.84||250.84|11
1765269350000|2025-12-09 08:35:50||250.79||250.84||250.84||250.79|6
1765269360000|2025-12-09 08:36:00|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|1
1765269370000|2025-12-09 08:36:10|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|8
1765269380000|2025-12-09 08:36:20|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|2
1765269390000|2025-12-09 08:36:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|6
1765269400000|2025-12-09 08:36:40||250.69||250.74||250.74||250.69|3
1765269410000|2025-12-09 08:36:50|250.67|250.59|250.72|250.59|250.72|250.64|250.67|250.59|697
1765269420000|2025-12-09 08:37:00|250.57|250.49|250.57|250.49|250.62|250.54|250.57|250.49|537
1765269430000|2025-12-09 08:37:10|250.62|250.54|250.57|250.49|250.62|250.54|250.57|250.49|47
1765269440000|2025-12-09 08:37:20|250.62|250.44|250.52|250.44|250.62|250.44|250.52|250.44|30
1765269450000|2025-12-09 08:37:30|250.57||250.52||250.57||250.52||2
1765269460000|2025-12-09 08:37:40|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.34|44
1765269470000|2025-12-09 08:37:50||250.39||250.44||250.44||250.39|15
1765269480000|2025-12-09 08:38:00|250.47|250.39|250.52|250.44|250.57|250.44|250.47|250.39|18
1765269490000|2025-12-09 08:38:10|250.57|250.39|250.47|250.39|250.57|250.39|250.47|250.39|8
1765269510000|2025-12-09 08:38:30|250.42|250.34|250.37|250.24|250.42|250.34|250.32|250.24|11
1765269520000|2025-12-09 08:38:40||250.29||250.29||250.29||250.29|3
1765269530000|2025-12-09 08:38:50|250.42|250.34|250.42|250.34|250.47|250.39|250.42|250.34|19
1765269540000|2025-12-09 08:39:00|250.37|250.29|250.37|250.29|250.37|250.34|250.37|250.24|28
1765269550000|2025-12-09 08:39:10|250.42|250.24|250.37|250.29|250.42|250.29|250.37|250.24|12
1765269560000|2025-12-09 08:39:20|250.42|250.34|250.42|250.29|250.42|250.34|250.42|250.29|12
1765269570000|2025-12-09 08:39:30|250.37|250.34|250.42|250.34|250.42|250.34|250.37|250.34|5
1765269580000|2025-12-09 08:39:40|250.47|250.29|250.42|250.29|250.47|250.29|250.37|250.29|13
1765269590000|2025-12-09 08:39:50|250.37|250.34|250.37|250.29|250.37|250.34|250.37|250.29|1
1765269600000|2025-12-09 08:40:00|250.32|250.24|250.32|250.24|250.37|250.24|250.27|250.19|23
1765269610000|2025-12-09 08:40:10|250.27|250.19|250.27|250.14|250.27|250.19|250.22|250.14|12
1765269620000|2025-12-09 08:40:20|250.22|250.19|250.32|250.24|250.32|250.24|250.22|250.19|17
1765269630000|2025-12-09 08:40:30|250.37|250.29|250.27|250.19|250.37|250.29|250.27|250.19|12
1765269640000|2025-12-09 08:40:40|250.32|250.24|250.17|250.09|250.32|250.24|250.17|250.09|69
1765269650000|2025-12-09 08:40:50|250.22|250.04|250.12|250.04|250.22|250.04|250.12|250.04|63
1765269660000|2025-12-09 08:41:00|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|16
1765269670000|2025-12-09 08:41:10|250.17||250.12||250.17||250.12||16
1765269680000|2025-12-09 08:41:20|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|30
1765269690000|2025-12-09 08:41:30|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.04|30
1765269700000|2025-12-09 08:41:40|250.12|250.04|250.17|250.04|250.17|250.04|250.12|250.04|1
1765269710000|2025-12-09 08:41:50||250.09||250.09||250.09||250.09|1
1765269720000|2025-12-09 08:42:00|250.22|250.14|250.02|249.94|250.22|250.14|250.02|249.89|1304
1765269730000|2025-12-09 08:42:10|||||||||9
1765269740000|2025-12-09 08:42:20|250.07|249.99|250.12|250.04|250.17|250.04|250.07|249.99|2734
1765269750000|2025-12-09 08:42:30|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|20
1765269760000|2025-12-09 08:42:40||249.99||250.04||250.04||249.99|2
1765269770000|2025-12-09 08:42:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|21
1765269780000|2025-12-09 08:43:00|250.12|250.04|250.17|250.09|250.17|250.09|250.12|250.04|6
1765269790000|2025-12-09 08:43:10|250.22||250.17||250.22||250.17||12
1765269800000|2025-12-09 08:43:20|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|5
1765269810000|2025-12-09 08:43:30|250.12|250.04|250.12|250.04|250.12|250.04|250.12|249.99|58
1765269820000|2025-12-09 08:43:40|||||||||1
1765269830000|2025-12-09 08:43:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.04|12
1765269840000|2025-12-09 08:44:00|250.22||250.17||250.22||250.17||17
1765269850000|2025-12-09 08:44:10|250.12|250.04|250.17|250.09|250.17|250.09|250.12|250.04|6
1765269860000|2025-12-09 08:44:20|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|2
1765269880000|2025-12-09 08:44:40|250.27||250.22||250.27||250.22||2
1765269890000|2025-12-09 08:44:50|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.09|7
1765269900000|2025-12-09 08:45:00|||||||||10
1765269910000|2025-12-09 08:45:10|250.27|250.19|250.32|250.24|250.37|250.29|250.22|250.19|49
1765269920000|2025-12-09 08:45:20|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|3
1765269930000|2025-12-09 08:45:30|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|17
1765269940000|2025-12-09 08:45:40|250.37|250.19|250.32|250.24|250.37|250.24|250.32|250.19|2
1765269950000|2025-12-09 08:45:50|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|24
1765269960000|2025-12-09 08:46:00|250.37|250.29|250.37|250.29|250.42|250.34|250.37|250.24|9
1765269970000|2025-12-09 08:46:10|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|3
1765269980000|2025-12-09 08:46:20|250.32|250.24|250.32|250.19|250.32|250.24|250.27|250.19|6
1765269990000|2025-12-09 08:46:30|250.27|250.24|250.32|250.19|250.32|250.24|250.27|250.19|4
1765270000000|2025-12-09 08:46:40|250.37|250.24|250.32|250.24|250.37|250.24|250.32|250.24|3
1765270010000|2025-12-09 08:46:50|250.37|250.19|250.32|250.24|250.37|250.24|250.27|250.19|7
1765270020000|2025-12-09 08:47:00|250.37|250.29|250.27|250.19|250.37|250.29|250.27|250.19|759
1765270030000|2025-12-09 08:47:10|250.22|250.14|250.17|250.09|250.27|250.19|250.12|250.04|635
1765270040000|2025-12-09 08:47:20|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|6
1765270050000|2025-12-09 08:47:30|250.27||250.22||250.27||250.22||13
1765270060000|2025-12-09 08:47:40|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|0
1765270070000|2025-12-09 08:47:50|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|13
1765270080000|2025-12-09 08:48:00|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.19|1
1765270090000|2025-12-09 08:48:10|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|5
1765270100000|2025-12-09 08:48:20|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|43
1765270110000|2025-12-09 08:48:30|250.42|250.34|250.42|250.34|250.47|250.34|250.42|250.34|8
1765270120000|2025-12-09 08:48:40|250.47|250.39|250.47|250.39|250.47|250.39|250.42|250.34|3
1765270130000|2025-12-09 08:48:50|250.52||250.47||250.52||250.47||1
1765270140000|2025-12-09 08:49:00|||||||||5
1765270150000|2025-12-09 08:49:10|250.52||250.47||250.52||250.47||0
1765270160000|2025-12-09 08:49:20|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|18
1765270170000|2025-12-09 08:49:30|250.47|250.24|250.32|250.24|250.47|250.24|250.32|250.24|37
1765270180000|2025-12-09 08:49:40|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|3
1765270190000|2025-12-09 08:49:50|250.32|250.24|250.32|250.19|250.32|250.24|250.27|250.19|19
1765270200000|2025-12-09 08:50:00|250.27|250.24|250.32|250.24|250.32|250.24|250.27|250.19|5
1765270210000|2025-12-09 08:50:10|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|17
1765270230000|2025-12-09 08:50:30|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|5
1765270240000|2025-12-09 08:50:40|||||||||4
1765270250000|2025-12-09 08:50:50|||||||||7
1765270260000|2025-12-09 08:51:00|250.37|250.29|250.47|250.39|250.47|250.39|250.37|250.29|40
1765270270000|2025-12-09 08:51:10||250.34||250.39||250.39||250.34|1
1765270290000|2025-12-09 08:51:30|250.52||250.47||250.52||250.47||0
1765270300000|2025-12-09 08:51:40|250.52||250.47||250.52||250.47||1
1765270310000|2025-12-09 08:51:50|250.42|250.34|250.47|250.39|250.47|250.39|250.42|250.34|15
1765270320000|2025-12-09 08:52:00|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|749
1765270330000|2025-12-09 08:52:10|250.37|250.29|250.27|250.19|250.37|250.29|250.27|250.19|604
1765270340000|2025-12-09 08:52:20|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|47
1765270350000|2025-12-09 08:52:30|250.37|250.29|250.37|250.24|250.37|250.29|250.37|250.24|15
1765270360000|2025-12-09 08:52:40||250.29||250.29||250.29||250.29|3
1765270370000|2025-12-09 08:52:50|||||||||10
1765270380000|2025-12-09 08:53:00|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|46
1765270390000|2025-12-09 08:53:10|250.47||250.42||250.47||250.42||0
1765270400000|2025-12-09 08:53:20|250.47||250.42||250.47||250.42||6
1765270410000|2025-12-09 08:53:30|250.37|250.29|250.42|250.29|250.42|250.29|250.37|250.29|10
1765270420000|2025-12-09 08:53:40|250.37||250.37||250.42||250.37||0
1765270430000|2025-12-09 08:53:50|250.42||250.37||250.42||250.37||0
1765270440000|2025-12-09 08:54:00|250.42|250.34|250.47|250.39|250.47|250.39|250.42|250.34|7
1765270450000|2025-12-09 08:54:10|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|0
1765270460000|2025-12-09 08:54:20|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|100
1765270470000|2025-12-09 08:54:30|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|9
1765270490000|2025-12-09 08:54:50|||||||||1
1765270500000|2025-12-09 08:55:00|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|6
1765270510000|2025-12-09 08:55:10||250.44||250.49||250.49||250.44|7
1765270520000|2025-12-09 08:55:20|250.52|250.44|250.57|250.49|250.57|250.49|250.52|250.44|4
1765270530000|2025-12-09 08:55:30|250.62||250.62||250.62||250.62||4
1765270540000|2025-12-09 08:55:40|250.57|250.54|250.52|250.44|250.57|250.54|250.52|250.44|19
1765270550000|2025-12-09 08:55:50|250.57|250.39|250.57|250.49|250.57|250.49|250.57|250.39|18
1765270560000|2025-12-09 08:56:00|250.62||250.57||250.62||250.57||7
1765270570000|2025-12-09 08:56:10||250.44||250.49||250.49||250.44|8
1765270580000|2025-12-09 08:56:20|250.52|250.44|250.52|250.44|250.57|250.49|250.52|250.44|16
1765270590000|2025-12-09 08:56:30||250.39||250.44||250.44||250.39|9
1765270600000|2025-12-09 08:56:40|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|12
1765270610000|2025-12-09 08:56:50|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|9
1765270620000|2025-12-09 08:57:00|250.52|250.44|250.52|250.44|250.57|250.44|250.52|250.44|20
1765270630000|2025-12-09 08:57:10|250.27|250.14|250.27|250.14|250.27|250.19|250.27|250.14|1606
1765270640000|2025-12-09 08:57:20||250.19||250.19||250.19||250.19|1
1765270650000|2025-12-09 08:57:30|250.32|250.24|250.37|250.29|250.42|250.29|250.32|250.24|34
1765270660000|2025-12-09 08:57:40||250.24||250.29||250.29||250.24|26
1765270670000|2025-12-09 08:57:50|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|7
1765270680000|2025-12-09 08:58:00|250.42|250.34|250.37|250.29|250.42|250.34|250.37|250.29|30
1765270700000|2025-12-09 08:58:20|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|16
1765270710000|2025-12-09 08:58:30|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|22
1765270730000|2025-12-09 08:58:50|250.37|250.29|250.42|250.29|250.42|250.34|250.37|250.29|23
1765270740000|2025-12-09 08:59:00|250.47|250.34|250.42|250.34|250.47|250.34|250.42|250.29|128
1765270750000|2025-12-09 08:59:10|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|30
1765270760000|2025-12-09 08:59:20|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.34|7
1765270770000|2025-12-09 08:59:30|250.52|250.44|250.52|250.44|250.52|250.44|250.47|250.39|25
1765270780000|2025-12-09 08:59:40|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|10
1765270790000|2025-12-09 08:59:50|250.57|250.49|250.57|250.44|250.57|250.49|250.52|250.44|130
1765270800000|2025-12-09 09:00:00|250.52|250.49|250.52|250.44|250.57|250.49|250.52|250.44|94
1765270810000|2025-12-09 09:00:10|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|8
1765270820000|2025-12-09 09:00:20|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|4
1765270830000|2025-12-09 09:00:30|250.47|250.39|250.47|250.39|250.52|250.44|250.47|250.39|6
1765270840000|2025-12-09 09:00:40|250.52|250.44|250.52|250.44|250.52|250.44|250.47|250.44|4
1765270850000|2025-12-09 09:00:50|250.47|250.39|250.47|250.39|250.52|250.39|250.47|250.39|18
1765270860000|2025-12-09 09:01:00|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|8
1765270870000|2025-12-09 09:01:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|34
1765270880000|2025-12-09 09:01:20|250.52||250.47||250.52||250.47||6
1765270890000|2025-12-09 09:01:30|||||||||34
1765270900000|2025-12-09 09:01:40|250.42|250.34|250.42|250.29|250.42|250.34|250.37|250.29|24
1765270910000|2025-12-09 09:01:50|250.47|250.34|250.42|250.34|250.47|250.39|250.42|250.34|30
1765270920000|2025-12-09 09:02:00|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|25
1765270930000|2025-12-09 09:02:10|250.42|250.34|250.37|250.29|250.42|250.34|250.37|250.29|33
1765270940000|2025-12-09 09:02:20|250.32|250.24|250.32|250.24|250.37|250.29|250.32|250.24|16
1765270950000|2025-12-09 09:02:30|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|19
1765270960000|2025-12-09 09:02:40|250.37|250.29|250.37|250.29|250.37|250.29|250.32|250.29|6
1765270970000|2025-12-09 09:02:50|250.42|250.34|250.37|250.29|250.42|250.34|250.37|250.29|9
1765270980000|2025-12-09 09:03:00|250.42|250.34|250.42|250.29|250.42|250.34|250.37|250.29|45
1765270990000|2025-12-09 09:03:10||250.34||250.34||250.34||250.34|4
1765271000000|2025-12-09 09:03:20|250.47||250.42||250.47||250.42||2
1765271010000|2025-12-09 09:03:30|250.47|250.39|250.47|250.39|250.47|250.39|250.42|250.39|4
1765271020000|2025-12-09 09:03:40|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|6
1765271030000|2025-12-09 09:03:50|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|5
1765271040000|2025-12-09 09:04:00|250.37||250.32||250.37||250.32||9
1765271050000|2025-12-09 09:04:10|250.27|250.19|250.17|250.09|250.32|250.19|250.17|250.04|406
1765271060000|2025-12-09 09:04:20|250.22|250.14|250.22|250.14|250.27|250.14|250.17|250.14|29
1765271070000|2025-12-09 09:04:30|250.27|250.19|250.22|250.14|250.27|250.19|250.17|250.09|68
1765271080000|2025-12-09 09:04:40|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|60
1765271090000|2025-12-09 09:04:50|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|45
1765271100000|2025-12-09 09:05:00|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|17
1765271110000|2025-12-09 09:05:10|||||||||2
1765271120000|2025-12-09 09:05:20|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|8
1765271130000|2025-12-09 09:05:30|250.27||250.22||250.27||250.22||7
1765271140000|2025-12-09 09:05:40|250.27|250.09|250.22|250.09|250.27|250.09|250.17|250.09|35
1765271150000|2025-12-09 09:05:50|250.17||250.17||250.17||250.17||0
1765271160000|2025-12-09 09:06:00|250.22||250.17||250.22||250.17||31
1765271170000|2025-12-09 09:06:10|250.22||250.17||250.22||250.17||6
1765271180000|2025-12-09 09:06:20|250.22|250.14|250.22|250.14|250.22|250.14|250.17|250.09|25
1765271190000|2025-12-09 09:06:30|250.27||250.22||250.27||250.22||1
1765271210000|2025-12-09 09:06:50||250.09||250.14||250.14||250.09|18
1765271220000|2025-12-09 09:07:00||250.09||250.14||250.14||250.09|4
1765271230000|2025-12-09 09:07:10|250.17|250.09|250.27|250.19|250.27|250.19|250.17|250.09|4
1765271240000|2025-12-09 09:07:20|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|9
1765271250000|2025-12-09 09:07:30|250.32||250.27||250.32||250.27||16
1765271260000|2025-12-09 09:07:40|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|6
1765271280000|2025-12-09 09:08:00|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.09|4
1765271290000|2025-12-09 09:08:10|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.19|5
1765271300000|2025-12-09 09:08:20|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|6
1765271310000|2025-12-09 09:08:30|250.27||250.22||250.27||250.22||4
1765271330000|2025-12-09 09:08:50|250.17|250.09|250.17|250.09|250.22|250.14|250.17|250.09|12
1765271340000|2025-12-09 09:09:00|250.22||250.22||250.22||250.17||51
1765271350000|2025-12-09 09:09:10|250.17||250.17||250.22||250.17||0
1765271360000|2025-12-09 09:09:20|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|4
1765271380000|2025-12-09 09:09:40|250.12|250.04|250.17|250.04|250.17|250.09|250.12|250.04|43
1765271390000|2025-12-09 09:09:50|250.12|250.09|250.17|250.09|250.17|250.09|250.12|250.09|0
1765271400000|2025-12-09 09:10:00|250.12|250.04|250.22|250.14|250.22|250.14|250.12|250.04|27
1765271410000|2025-12-09 09:10:10|250.17|250.09|250.17|250.09|250.22|250.09|250.17|250.09|4
1765271420000|2025-12-09 09:10:20|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|1
1765271430000|2025-12-09 09:10:30|||||||||2
1765271440000|2025-12-09 09:10:40|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.14|9
1765271450000|2025-12-09 09:10:50|||||||||1
1765271460000|2025-12-09 09:11:00|250.37|250.24|250.37|250.29|250.37|250.29|250.37|250.24|202
1765271470000|2025-12-09 09:11:10|250.32|250.24|250.32|250.19|250.32|250.24|250.32|250.19|187
1765271480000|2025-12-09 09:11:20|250.27|250.24|250.27|250.19|250.32|250.24|250.27|250.19|4
1765271500000|2025-12-09 09:11:40|250.32|250.14|250.22|250.14|250.32|250.14|250.22|250.14|40
1765271510000|2025-12-09 09:11:50|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.14|151
1765271520000|2025-12-09 09:12:00||250.14||250.19||250.19||250.14|5
1765271530000|2025-12-09 09:12:10|250.32||250.27||250.32||250.27||0
1765271540000|2025-12-09 09:12:20|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|24
1765271550000|2025-12-09 09:12:30|250.42|250.34|250.42|250.34|250.42|250.34|250.37|250.29|46
1765271560000|2025-12-09 09:12:40|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|22
1765271570000|2025-12-09 09:12:50||250.34||250.34||250.34||250.34|53
1765271580000|2025-12-09 09:13:00|250.42|250.39|250.47|250.39|250.47|250.39|250.42|250.39|0
1765271590000|2025-12-09 09:13:10|250.42|250.34|250.32|250.24|250.42|250.34|250.32|250.24|287
1765271610000|2025-12-09 09:13:30|250.27|250.19|250.27|250.19|250.32|250.19|250.27|250.19|8
1765271620000|2025-12-09 09:13:40|250.32|250.14|250.22|250.14|250.32|250.14|250.22|250.14|5
1765271630000|2025-12-09 09:13:50|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|32
1765271650000|2025-12-09 09:14:10|250.17|250.09|250.22|250.09|250.22|250.09|250.17|250.09|19
1765271660000|2025-12-09 09:14:20|250.17|250.14|250.22|250.14|250.22|250.14|250.17|250.14|4
1765271670000|2025-12-09 09:14:30|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.19|44
1765271680000|2025-12-09 09:14:40|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|8
1765271690000|2025-12-09 09:14:50|250.27||250.27||250.27||250.27||6
1765271700000|2025-12-09 09:15:00||250.19||250.19||250.19||250.19|0
1765271710000|2025-12-09 09:15:10|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|32
1765271720000|2025-12-09 09:15:20|250.32||250.27||250.32||250.27||0
1765271730000|2025-12-09 09:15:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|21
1765271740000|2025-12-09 09:15:40|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|8
1765271750000|2025-12-09 09:15:50|250.37|250.29|250.37|250.24|250.37|250.29|250.37|250.24|44
1765271760000|2025-12-09 09:16:00|250.42|250.29|250.37|250.29|250.42|250.34|250.37|250.29|5
1765271770000|2025-12-09 09:16:10|250.32|250.24|250.37|250.24|250.37|250.24|250.32|250.24|4
1765271780000|2025-12-09 09:16:20|250.32|250.29|250.32|250.24|250.37|250.29|250.32|250.24|3
1765271790000|2025-12-09 09:16:30|250.37|250.29|250.37|250.29|250.37|250.29|250.32|250.29|1
1765271800000|2025-12-09 09:16:40|250.42||250.42||250.42||250.42||4
1765271810000|2025-12-09 09:16:50|250.37||250.42||250.42||250.37||5
1765271820000|2025-12-09 09:17:00||250.34||250.34||250.34||250.34|0
1765271830000|2025-12-09 09:17:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|21
1765271840000|2025-12-09 09:17:20|||||||||1
1765271850000|2025-12-09 09:17:30|250.42|250.34|250.42|250.29|250.42|250.34|250.37|250.29|13
1765271860000|2025-12-09 09:17:40|250.37||250.37||250.42||250.37||0
1765271870000|2025-12-09 09:17:50|||||||||7
1765271880000|2025-12-09 09:18:00|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|2
1765271890000|2025-12-09 09:18:10|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|13
1765271900000|2025-12-09 09:18:20|||||||||2
1765271930000|2025-12-09 09:18:50|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|5
1765271940000|2025-12-09 09:19:00|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.19|8
1765271950000|2025-12-09 09:19:10|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|13
1765271960000|2025-12-09 09:19:20|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|50
1765271980000|2025-12-09 09:19:40|250.22|250.14|250.22|250.09|250.22|250.14|250.17|250.09|22
1765271990000|2025-12-09 09:19:50|250.17|250.14|250.22|250.14|250.22|250.14|250.17|250.14|8
1765272000000|2025-12-09 09:20:00|250.27|250.09|250.22|250.14|250.27|250.14|250.22|250.09|51
1765272010000|2025-12-09 09:20:10|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.09|12
1765272020000|2025-12-09 09:20:20|||||||||69
1765272030000|2025-12-09 09:20:30||250.09||250.09||250.14||250.09|121
1765272040000|2025-12-09 09:20:40|250.17|250.14|250.22|250.14|250.22|250.14|250.17|250.14|0
1765272050000|2025-12-09 09:20:50|250.27||250.22||250.27||250.22||5
1765272060000|2025-12-09 09:21:00|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|41
1765272070000|2025-12-09 09:21:10|250.27|250.19|250.27|250.19|250.32|250.24|250.27|250.19|15
1765272080000|2025-12-09 09:21:20|250.32|250.24|250.32|250.19|250.32|250.24|250.27|250.19|12
1765272090000|2025-12-09 09:21:30|250.27|250.24|250.32|250.24|250.32|250.24|250.27|250.24|0
1765272100000|2025-12-09 09:21:40|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|24
1765272120000|2025-12-09 09:22:00|||||||||35
1765272130000|2025-12-09 09:22:10|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|20
1765272140000|2025-12-09 09:22:20|250.27|250.19|250.32|250.19|250.32|250.19|250.27|250.19|27
1765272150000|2025-12-09 09:22:30|250.27||250.27||250.32||250.27||112
1765272160000|2025-12-09 09:22:40|||||||||89
1765272190000|2025-12-09 09:23:10|||||||||7
1765272200000|2025-12-09 09:23:20|250.32||250.27||250.32||250.27||99
1765272210000|2025-12-09 09:23:30|250.32||250.32||250.32||250.27||4
1765272220000|2025-12-09 09:23:40|250.27|250.24|250.32|250.24|250.32|250.24|250.27|250.24|5
1765272230000|2025-12-09 09:23:50|250.27|250.19|250.27|250.19|250.32|250.19|250.27|250.19|3
1765272240000|2025-12-09 09:24:00|250.32|250.24|250.32|250.19|250.32|250.24|250.27|250.19|8
1765272250000|2025-12-09 09:24:10|250.27|250.24|250.32|250.24|250.32|250.24|250.27|250.24|75
1765272270000|2025-12-09 09:24:30|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|11
1765272280000|2025-12-09 09:24:40|250.32|250.24|250.37|250.24|250.37|250.24|250.32|250.24|4
1765272290000|2025-12-09 09:24:50|250.42|250.29|250.42|250.34|250.42|250.34|250.42|250.29|48
1765272300000|2025-12-09 09:25:00|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|7
1765272320000|2025-12-09 09:25:20|250.32|250.24|250.32|250.24|250.32|250.29|250.32|250.24|12
1765272330000|2025-12-09 09:25:30|250.37|250.29|250.37|250.29|250.42|250.29|250.37|250.29|5
1765272340000|2025-12-09 09:25:40|250.42||250.42||250.42||250.37||2
1765272350000|2025-12-09 09:25:50|250.37||250.42||250.42||250.37||1
1765272360000|2025-12-09 09:26:00|250.37|250.34|250.42|250.34|250.42|250.34|250.37|250.34|0
1765272370000|2025-12-09 09:26:10||250.29||250.34||250.34||250.29|19
1765272380000|2025-12-09 09:26:20||250.29||250.34||250.34||250.29|6
1765272410000|2025-12-09 09:26:50|||||||||3
1765272420000|2025-12-09 09:27:00|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|8
1765272430000|2025-12-09 09:27:10|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|6
1765272440000|2025-12-09 09:27:20|250.32||250.27||250.32||250.27||0
1765272450000|2025-12-09 09:27:30|250.32|250.14|250.22|250.14|250.32|250.14|250.22|250.14|114
1765272470000|2025-12-09 09:27:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|12
1765272480000|2025-12-09 09:28:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|7
1765272490000|2025-12-09 09:28:10|||||||||2
1765272500000|2025-12-09 09:28:20|||||||||1
1765272520000|2025-12-09 09:28:40|||||||||217
1765272530000|2025-12-09 09:28:50|||||||||80
1765272540000|2025-12-09 09:29:00|||||||||62
1765272560000|2025-12-09 09:29:20|||||||||208
1765272570000|2025-12-09 09:29:30|||||||||45
1765272580000|2025-12-09 09:29:40|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|130
1765272590000|2025-12-09 09:29:50||250.04||250.09||250.09||250.04|17
1765272600000|2025-12-09 09:30:00|250.12|250.04|250.12|250.04|250.17|250.04|250.12|250.04|26
1765272610000|2025-12-09 09:30:10|250.17|250.09|250.17|250.09|250.17|250.09|250.12|250.09|0
1765272620000|2025-12-09 09:30:20|250.12|250.04|250.17|250.09|250.17|250.09|250.12|250.04|66
1765272630000|2025-12-09 09:30:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|51
1765272650000|2025-12-09 09:30:50|||||||||50
1765272660000|2025-12-09 09:31:00||250.09||250.09||250.09||250.09|16
1765272670000|2025-12-09 09:31:10|250.17||250.22||250.22||250.17||0
1765272680000|2025-12-09 09:31:20||250.14||250.14||250.14||250.14|1
1765272700000|2025-12-09 09:31:40|250.17|250.09|250.17|250.09|250.22|250.14|250.17|250.09|20
1765272720000|2025-12-09 09:32:00|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|7
1765272730000|2025-12-09 09:32:10|250.22||250.22||250.22||250.17||0
1765272740000|2025-12-09 09:32:20|250.17||250.17||250.22||250.17||18
1765272750000|2025-12-09 09:32:30||250.04||250.09||250.09||250.04|13
1765272770000|2025-12-09 09:32:50|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|43
1765272780000|2025-12-09 09:33:00|250.17|250.09|250.17|250.09|250.22|250.09|250.17|250.09|821
1765272790000|2025-12-09 09:33:10|250.22|250.14|250.22|250.14|250.22|250.14|250.17|250.14|14
1765272800000|2025-12-09 09:33:20|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|19
1765272810000|2025-12-09 09:33:30|||||||||4
1765272820000|2025-12-09 09:33:40|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|11
1765272830000|2025-12-09 09:33:50|250.17||250.12||250.17||250.12||0
1765272840000|2025-12-09 09:34:00|250.07|249.99|250.02|249.94|250.07|249.99|250.02|249.94|13
1765272850000|2025-12-09 09:34:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|3
1765272860000|2025-12-09 09:34:20|250.02||249.97||250.02||249.97||0
1765272870000|2025-12-09 09:34:30|||||||||40
1765272880000|2025-12-09 09:34:40|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|26
1765272890000|2025-12-09 09:34:50|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.89|10
1765272900000|2025-12-09 09:35:00|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|22
1765272910000|2025-12-09 09:35:10|||||||||4
1765272920000|2025-12-09 09:35:20|||||||||2
1765272930000|2025-12-09 09:35:30|||||||||5
1765272940000|2025-12-09 09:35:40|249.87|249.79|249.72|249.64|249.92|249.79|249.72|249.64|168
1765272950000|2025-12-09 09:35:50|249.77|249.59|249.77|249.69|249.77|249.69|249.77|249.59|46
1765272960000|2025-12-09 09:36:00|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|6
1765272970000|2025-12-09 09:36:10|249.67|249.59|249.62|249.54|249.72|249.59|249.62|249.54|364
1765272980000|2025-12-09 09:36:20|249.67|249.49|249.67|249.59|249.67|249.59|249.67|249.49|96
1765272990000|2025-12-09 09:36:30||249.54||249.59||249.59||249.54|150
1765273010000|2025-12-09 09:36:50|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|100
1765273030000|2025-12-09 09:37:10|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|499
1765273040000|2025-12-09 09:37:20|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|30
1765273070000|2025-12-09 09:37:50|249.57|249.49|249.62|249.54|249.62|249.54|249.57|249.49|140
1765273100000|2025-12-09 09:38:20|||||||||3
1765273120000|2025-12-09 09:38:40|249.67|249.59|249.62|249.54|249.67|249.59|249.62|249.54|61
1765273130000|2025-12-09 09:38:50|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|7
1765273140000|2025-12-09 09:39:00||249.44||249.49||249.49||249.44|15
1765273170000|2025-12-09 09:39:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|37
1765273180000|2025-12-09 09:39:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|11
1765273190000|2025-12-09 09:39:50|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|63
1765273200000|2025-12-09 09:40:00|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|20
1765273210000|2025-12-09 09:40:10|||||||||70
1765273220000|2025-12-09 09:40:20|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|0
1765273230000|2025-12-09 09:40:30|249.47|249.39|249.52|249.44|249.57|249.49|249.47|249.39|185
1765273240000|2025-12-09 09:40:40|249.47|249.39|249.57|249.49|249.57|249.49|249.47|249.39|31
1765273250000|2025-12-09 09:40:50|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|18
1765273260000|2025-12-09 09:41:00|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|16
1765273270000|2025-12-09 09:41:10|249.52|249.44|249.52|249.44|249.57|249.49|249.52|249.44|18
1765273280000|2025-12-09 09:41:20|249.57||249.57||249.57||249.52||1
1765273290000|2025-12-09 09:41:30|249.52|249.39|249.57|249.49|249.57|249.49|249.47|249.39|71
1765273300000|2025-12-09 09:41:40||249.44||249.44||249.44||249.44|35
1765273310000|2025-12-09 09:41:50||249.49||249.49||249.49||249.49|26
1765273320000|2025-12-09 09:42:00|||||||||2
1765273330000|2025-12-09 09:42:10|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|16
1765273340000|2025-12-09 09:42:20|249.57|249.49|249.52|249.39|249.57|249.49|249.52|249.39|100
1765273350000|2025-12-09 09:42:30|249.47|249.34|249.47|249.39|249.47|249.39|249.47|249.34|14
1765273370000|2025-12-09 09:42:50|249.52||249.47||249.52||249.47||0
1765273380000|2025-12-09 09:43:00|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|36
1765273390000|2025-12-09 09:43:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|10
1765273400000|2025-12-09 09:43:20|249.47|249.39|249.47|249.34|249.47|249.39|249.42|249.34|188
1765273410000|2025-12-09 09:43:30|249.42|249.39|249.47|249.39|249.47|249.39|249.42|249.39|2
1765273420000|2025-12-09 09:43:40|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|25
1765273430000|2025-12-09 09:43:50|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|65
1765273440000|2025-12-09 09:44:00|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.34|0
1765273450000|2025-12-09 09:44:10|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|23
1765273460000|2025-12-09 09:44:20|249.32|249.24|249.32|249.24|249.32|249.24|249.27|249.19|119
1765273480000|2025-12-09 09:44:40|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|34
1765273490000|2025-12-09 09:44:50|||||||||1
1765273500000|2025-12-09 09:45:00|249.37|249.29|249.32|249.24|249.37|249.29|249.27|249.19|57
1765273510000|2025-12-09 09:45:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|3
1765273520000|2025-12-09 09:45:20|249.32|249.24|249.27|249.19|249.32|249.24|249.27|249.19|15
1765273530000|2025-12-09 09:45:30|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|0
1765273540000|2025-12-09 09:45:40|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.29|42
1765273550000|2025-12-09 09:45:50|249.47||249.42||249.47||249.42||3
1765273560000|2025-12-09 09:46:00|249.47|249.39|249.47|249.39|249.47|249.39|249.42|249.39|30
1765273570000|2025-12-09 09:46:10|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|33
1765273580000|2025-12-09 09:46:20|249.57|249.49|249.62|249.54|249.62|249.54|249.57|249.49|11
1765273590000|2025-12-09 09:46:30|249.57|249.49|249.62|249.54|249.62|249.54|249.57|249.49|16
1765273600000|2025-12-09 09:46:40|249.67|249.59|249.67|249.59|249.67|249.59|249.62|249.54|55
1765273610000|2025-12-09 09:46:50|249.62|249.54|249.62|249.54|249.67|249.54|249.62|249.54|3
1765273620000|2025-12-09 09:47:00|249.67|249.59|249.67|249.59|249.67|249.59|249.62|249.59|0
1765273640000|2025-12-09 09:47:20|249.72||249.67||249.72||249.67||4
1765273650000|2025-12-09 09:47:30|249.72|249.64|249.72|249.64|249.72|249.64|249.67|249.64|4
1765273660000|2025-12-09 09:47:40|||||||||5
1765273670000|2025-12-09 09:47:50|||||||||1
1765273680000|2025-12-09 09:48:00|||||||||5
1765273690000|2025-12-09 09:48:10|||||||||6
1765273700000|2025-12-09 09:48:20|249.77|249.69|249.77|249.64|249.77|249.69|249.72|249.64|61
1765273710000|2025-12-09 09:48:30|249.72|249.69|249.72|249.64|249.77|249.69|249.72|249.64|13
1765273720000|2025-12-09 09:48:40|249.67|249.59|249.72|249.64|249.72|249.64|249.67|249.59|8
1765273730000|2025-12-09 09:48:50|||||||||28
1765273740000|2025-12-09 09:49:00|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|94
1765273750000|2025-12-09 09:49:10|249.87||249.87||249.87||249.82||62
1765273760000|2025-12-09 09:49:20|249.82|249.79|249.82|249.74|249.82|249.79|249.82|249.74|19
1765273770000|2025-12-09 09:49:30|249.87||249.82||249.87||249.82||2
1765273790000|2025-12-09 09:49:50|||||||||3
1765273800000|2025-12-09 09:50:00|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|21
1765273810000|2025-12-09 09:50:10|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|7
1765273820000|2025-12-09 09:50:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|3
1765273830000|2025-12-09 09:50:30|||||||||7
1765273840000|2025-12-09 09:50:40|249.97|249.89|249.87|249.79|249.97|249.89|249.87|249.79|10
1765273850000|2025-12-09 09:50:50|249.92||249.87||249.92||249.87||0
1765273860000|2025-12-09 09:51:00|249.92|249.84|249.92|249.79|249.92|249.84|249.92|249.79|37
1765273870000|2025-12-09 09:51:10|249.87||249.87||249.92||249.87||0
1765273880000|2025-12-09 09:51:20|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|88
1765273900000|2025-12-09 09:51:40|||||||||2
1765273910000|2025-12-09 09:51:50|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|77
1765273920000|2025-12-09 09:52:00|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|149
1765273930000|2025-12-09 09:52:10|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|41
1765273940000|2025-12-09 09:52:20|||||||||50
1765273950000|2025-12-09 09:52:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|58
1765273960000|2025-12-09 09:52:40|||||||||163
1765273970000|2025-12-09 09:52:50|||||||||2
1765273980000|2025-12-09 09:53:00|249.97||249.92||249.97||249.92||38
1765274000000|2025-12-09 09:53:20|||||||||1
1765274010000|2025-12-09 09:53:30|||||||||37
1765274020000|2025-12-09 09:53:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|350
1765274030000|2025-12-09 09:53:50|||||||||1
1765274040000|2025-12-09 09:54:00|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|47
1765274060000|2025-12-09 09:54:20|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|15
1765274070000|2025-12-09 09:54:30|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|9
1765274100000|2025-12-09 09:55:00||249.84||249.89||249.89||249.84|10
1765274120000|2025-12-09 09:55:20|||||||||3
1765274130000|2025-12-09 09:55:30|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|65
1765274140000|2025-12-09 09:55:40|249.82|249.74|249.82|249.74|249.82|249.79|249.82|249.74|14
1765274160000|2025-12-09 09:56:00|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|37
1765274170000|2025-12-09 09:56:10|249.87|249.79|249.92|249.79|249.92|249.79|249.87|249.79|11
1765274180000|2025-12-09 09:56:20|249.87|249.84|249.92|249.84|249.92|249.84|249.87|249.79|11
1765274190000|2025-12-09 09:56:30|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|10
1765274200000|2025-12-09 09:56:40|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|4
1765274220000|2025-12-09 09:57:00|||||||||5
1765274230000|2025-12-09 09:57:10|249.92|249.79|249.92|249.84|249.92|249.84|249.92|249.79|7
1765274260000|2025-12-09 09:57:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|3
1765274270000|2025-12-09 09:57:50|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.79|22
1765274280000|2025-12-09 09:58:00|||||||||1
1765274290000|2025-12-09 09:58:10||249.79||249.79||249.79||249.79|4
1765274300000|2025-12-09 09:58:20||249.84||249.84||249.84||249.79|7
1765274330000|2025-12-09 09:58:50|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|47
1765274340000|2025-12-09 09:59:00|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.89|8
1765274360000|2025-12-09 09:59:20|249.97|249.89|250.02|249.89|250.02|249.89|249.97|249.89|2
1765274370000|2025-12-09 09:59:30|249.97|249.94|250.02|249.94|250.02|249.94|249.97|249.94|2
1765274390000|2025-12-09 09:59:50|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.89|3
1765274400000|2025-12-09 10:00:00|250.02|249.84|249.87|249.79|250.02|249.84|249.87|249.79|19
1765274410000|2025-12-09 10:00:10|249.92|249.84|249.92|249.79|249.92|249.84|249.92|249.79|6
1765274420000|2025-12-09 10:00:20|249.87||249.87||249.87||249.87||0
1765274430000|2025-12-09 10:00:30|249.92|249.84|249.97|249.89|249.97|249.89|249.92|249.84|30
1765274440000|2025-12-09 10:00:40|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|20
1765274450000|2025-12-09 10:00:50|||||||||1
1765274460000|2025-12-09 10:01:00|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|2
1765274470000|2025-12-09 10:01:10|249.92|249.84|249.97|249.84|249.97|249.84|249.92|249.84|12
1765274480000|2025-12-09 10:01:20|249.92|249.89|249.97|249.84|249.97|249.89|249.92|249.84|7
1765274490000|2025-12-09 10:01:30|249.92|249.79|249.87|249.79|249.92|249.79|249.87|249.79|15
1765274510000|2025-12-09 10:01:50|249.92||249.87||249.92||249.87||0
1765274520000|2025-12-09 10:02:00|249.92|249.74|249.82|249.74|249.92|249.74|249.82|249.74|14
1765274530000|2025-12-09 10:02:10|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|0
1765274540000|2025-12-09 10:02:20|249.82|249.74|249.87|249.74|249.87|249.74|249.82|249.74|4
1765274550000|2025-12-09 10:02:30|249.82|249.79|249.82|249.74|249.87|249.79|249.82|249.74|3
1765274560000|2025-12-09 10:02:40|249.77|249.69|249.77|249.69|249.82|249.69|249.77|249.69|18
1765274570000|2025-12-09 10:02:50|249.82|249.74|249.77|249.69|249.82|249.74|249.77|249.69|4
1765274580000|2025-12-09 10:03:00|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|56
1765274600000|2025-12-09 10:03:20|249.67|249.59|249.62|249.54|249.67|249.59|249.62|249.54|20
1765274610000|2025-12-09 10:03:30|||||||||1
1765274620000|2025-12-09 10:03:40|249.57|249.49|249.62|249.49|249.62|249.49|249.57|249.49|4
1765274630000|2025-12-09 10:03:50|249.57||249.57||249.62||249.57||0
1765274650000|2025-12-09 10:04:10|249.52|249.44|249.57|249.49|249.62|249.49|249.52|249.44|7
1765274660000|2025-12-09 10:04:20|249.62|249.54|249.57|249.49|249.62|249.54|249.57|249.49|19
1765274670000|2025-12-09 10:04:30|249.62||249.57||249.62||249.57||0
1765274680000|2025-12-09 10:04:40|249.62||249.57||249.62||249.57||0
1765274700000|2025-12-09 10:05:00|249.62|249.54|249.57|249.49|249.62|249.54|249.57|249.44|222
1765274710000|2025-12-09 10:05:10|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|9
1765274720000|2025-12-09 10:05:20|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|20
1765274740000|2025-12-09 10:05:40|249.57|249.49|249.57|249.49|249.62|249.49|249.57|249.49|15
1765274750000|2025-12-09 10:05:50|249.62||249.57||249.62||249.57||0
1765274760000|2025-12-09 10:06:00|249.62|249.44|249.52|249.44|249.62|249.44|249.52|249.44|8
1765274780000|2025-12-09 10:06:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|16
1765274810000|2025-12-09 10:06:50|||||||||3
1765274820000|2025-12-09 10:07:00|249.52|249.34|249.57|249.44|249.57|249.44|249.52|249.34|34
1765274830000|2025-12-09 10:07:10|249.52|249.49|249.52|249.44|249.57|249.49|249.52|249.44|7
1765274840000|2025-12-09 10:07:20|249.57|249.49|249.62|249.49|249.62|249.54|249.57|249.49|5
1765274850000|2025-12-09 10:07:30|249.57||249.57||249.57||249.57||0
1765274870000|2025-12-09 10:07:50|||||||||1
1765274880000|2025-12-09 10:08:00|249.62|249.54|249.57|249.49|249.62|249.54|249.57|249.49|11
1765274890000|2025-12-09 10:08:10|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|5
1765274900000|2025-12-09 10:08:20|249.67|249.59|249.67|249.59|249.67|249.59|249.62|249.59|0
1765274910000|2025-12-09 10:08:30|249.72||249.67||249.72||249.67||2
1765274930000|2025-12-09 10:08:50|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|37
1765274940000|2025-12-09 10:09:00|249.67|249.59|249.72|249.59|249.72|249.59|249.67|249.59|19
1765274950000|2025-12-09 10:09:10|249.67|249.64|249.67|249.59|249.72|249.64|249.67|249.59|4
1765274960000|2025-12-09 10:09:20|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|5
1765274970000|2025-12-09 10:09:30|249.67|249.59|249.67|249.54|249.67|249.59|249.62|249.54|65
1765274980000|2025-12-09 10:09:40||249.59||249.59||249.59||249.59|3
1765274990000|2025-12-09 10:09:50|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|7
1765275000000|2025-12-09 10:10:00|249.67|249.59|249.72|249.64|249.72|249.64|249.67|249.59|11
1765275020000|2025-12-09 10:10:20|||||||||2
1765275030000|2025-12-09 10:10:30|249.77|249.69|249.72|249.64|249.77|249.69|249.72|249.64|96
1765275050000|2025-12-09 10:10:50|249.67|249.59|249.67|249.59|249.67|249.64|249.67|249.59|16
1765275060000|2025-12-09 10:11:00|249.72||249.72||249.72||249.67||0
1765275070000|2025-12-09 10:11:10|249.67|249.54|249.62|249.54|249.72|249.54|249.62|249.54|20
1765275080000|2025-12-09 10:11:20|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|0
1765275090000|2025-12-09 10:11:30|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|8
1765275110000|2025-12-09 10:11:50|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|6
1765275120000|2025-12-09 10:12:00|249.62||249.62||249.62||249.57||10
1765275130000|2025-12-09 10:12:10|249.57|249.54|249.62|249.54|249.62|249.54|249.57|249.54|2
1765275140000|2025-12-09 10:12:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|8
1765275150000|2025-12-09 10:12:30|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|8
1765275160000|2025-12-09 10:12:40||249.49||249.49||249.49||249.49|0
1765275180000|2025-12-09 10:13:00|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|60
1765275200000|2025-12-09 10:13:20|||||||||2
1765275210000|2025-12-09 10:13:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|9
1765275220000|2025-12-09 10:13:40|||||||||1
1765275230000|2025-12-09 10:13:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|4
1765275240000|2025-12-09 10:14:00|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|5
1765275250000|2025-12-09 10:14:10|249.52||249.47||249.52||249.47||0
1765275270000|2025-12-09 10:14:30|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|16
1765275290000|2025-12-09 10:14:50|249.52||249.52||249.52||249.52||0
1765275300000|2025-12-09 10:15:00|249.57|249.44|249.57|249.49|249.57|249.49|249.57|249.44|29
1765275310000|2025-12-09 10:15:10|||||||||2
1765275320000|2025-12-09 10:15:20|||||||||1
1765275340000|2025-12-09 10:15:40|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|11
1765275350000|2025-12-09 10:15:50|||||||||1
1765275360000|2025-12-09 10:16:00|249.42|249.34|249.42|249.29|249.42|249.34|249.37|249.29|18
1765275370000|2025-12-09 10:16:10||249.34||249.34||249.34||249.34|0
1765275380000|2025-12-09 10:16:20|249.47||249.47||249.47||249.42||7
1765275390000|2025-12-09 10:16:30||249.39||249.34||249.39||249.34|4
1765275400000|2025-12-09 10:16:40|249.42|249.39|249.42|249.34|249.47|249.39|249.42|249.34|4
1765275430000|2025-12-09 10:17:10|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|13
1765275440000|2025-12-09 10:17:20||249.24||249.29||249.29||249.24|4
1765275450000|2025-12-09 10:17:30|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.29|73
1765275460000|2025-12-09 10:17:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|3
1765275470000|2025-12-09 10:17:50||249.24||249.29||249.29||249.24|18
1765275480000|2025-12-09 10:18:00|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|18
1765275490000|2025-12-09 10:18:10|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.29|11
1765275500000|2025-12-09 10:18:20|249.42||249.42||249.42||249.42||2
1765275510000|2025-12-09 10:18:30|249.37||249.37||249.42||249.37||0
1765275530000|2025-12-09 10:18:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|6
1765275540000|2025-12-09 10:19:00|249.37|249.29|249.37|249.29|249.37|249.29|249.32|249.29|10
1765275550000|2025-12-09 10:19:10|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|9
1765275560000|2025-12-09 10:19:20|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|0
1765275570000|2025-12-09 10:19:30|||||||||1
1765275590000|2025-12-09 10:19:50|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|11
1765275600000|2025-12-09 10:20:00|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|8
1765275610000|2025-12-09 10:20:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|0
1765275630000|2025-12-09 10:20:30|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|27
1765275640000|2025-12-09 10:20:40|||||||||2
1765275650000|2025-12-09 10:20:50|249.52||249.52||249.52||249.52||7
1765275660000|2025-12-09 10:21:00|249.47|249.44|249.47|249.39|249.52|249.44|249.47|249.39|7
1765275670000|2025-12-09 10:21:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|3
1765275680000|2025-12-09 10:21:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|3
1765275690000|2025-12-09 10:21:30||249.34||249.39||249.39||249.34|23
1765275700000|2025-12-09 10:21:40|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|3
1765275730000|2025-12-09 10:22:10|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|8
1765275750000|2025-12-09 10:22:30|||||||||2
1765275760000|2025-12-09 10:22:40|249.42|249.34|249.42|249.34|249.42|249.39|249.42|249.34|8
1765275770000|2025-12-09 10:22:50|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|2
1765275780000|2025-12-09 10:23:00|249.47|249.39|249.47|249.39|249.47|249.39|249.42|249.39|0
1765275790000|2025-12-09 10:23:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|3
1765275800000|2025-12-09 10:23:20|249.47|249.39|249.47|249.39|249.47|249.39|249.42|249.39|21
1765275810000|2025-12-09 10:23:30|249.52|249.44|249.52|249.44|249.52|249.44|249.47|249.39|90
1765275830000|2025-12-09 10:23:50|||||||||38
1765275850000|2025-12-09 10:24:10|249.57|249.49|249.57|249.49|249.57|249.49|249.52|249.49|17
1765275860000|2025-12-09 10:24:20|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|10
1765275870000|2025-12-09 10:24:30|249.47|249.39|249.42|249.34|249.52|249.39|249.42|249.34|20
1765275880000|2025-12-09 10:24:40|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|16
1765275900000|2025-12-09 10:25:00|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|56
1765275920000|2025-12-09 10:25:20|||||||||6
1765275930000|2025-12-09 10:25:30|||||||||1
1765275940000|2025-12-09 10:25:40|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|5
1765275950000|2025-12-09 10:25:50|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|8
1765275960000|2025-12-09 10:26:00|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|46
1765275970000|2025-12-09 10:26:10||249.44||249.49||249.49||249.44|4
1765275980000|2025-12-09 10:26:20|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|15
1765276010000|2025-12-09 10:26:50||249.49||249.54||249.54||249.49|28
1765276020000|2025-12-09 10:27:00|249.57|249.49|249.57|249.49|249.62|249.49|249.57|249.49|5
1765276030000|2025-12-09 10:27:10|249.62|249.54|249.57|249.49|249.62|249.54|249.57|249.49|3
1765276040000|2025-12-09 10:27:20|249.62|249.44|249.57|249.44|249.62|249.44|249.57|249.44|8
1765276050000|2025-12-09 10:27:30|249.52|249.49|249.52|249.44|249.52|249.49|249.52|249.44|6
1765276060000|2025-12-09 10:27:40|249.57||249.52||249.57||249.52||2
1765276070000|2025-12-09 10:27:50|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|7
1765276080000|2025-12-09 10:28:00|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|5
1765276090000|2025-12-09 10:28:10|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|36
1765276100000|2025-12-09 10:28:20|||||||||6
1765276110000|2025-12-09 10:28:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|11
1765276130000|2025-12-09 10:28:50|||||||||2
1765276140000|2025-12-09 10:29:00|249.57|249.49|249.57|249.44|249.57|249.49|249.57|249.44|52
1765276150000|2025-12-09 10:29:10|249.52||249.57||249.57||249.52||0
1765276160000|2025-12-09 10:29:20|249.52||249.57||249.57||249.52||1
1765276170000|2025-12-09 10:29:30|249.52|249.49|249.57|249.49|249.57|249.49|249.52|249.49|0
1765276180000|2025-12-09 10:29:40|||||||||8
1765276190000|2025-12-09 10:29:50||249.44||249.44||249.44||249.44|7
1765276200000|2025-12-09 10:30:00|249.52|249.39|249.47|249.39|249.52|249.39|249.47|249.39|18
1765276220000|2025-12-09 10:30:20|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|0
1765276230000|2025-12-09 10:30:30|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|13
1765276240000|2025-12-09 10:30:40|||||||||1
1765276270000|2025-12-09 10:31:10|||||||||2
1765276280000|2025-12-09 10:31:20|||||||||1
1765276310000|2025-12-09 10:31:50||249.34||249.39||249.39||249.34|10
1765276330000|2025-12-09 10:32:10|249.52||249.52||249.52||249.47||2
1765276340000|2025-12-09 10:32:20||249.44||249.44||249.44||249.44|1
1765276350000|2025-12-09 10:32:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|18
1765276360000|2025-12-09 10:32:40|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|8
1765276370000|2025-12-09 10:32:50|||||||||3
1765276380000|2025-12-09 10:33:00|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|2
1765276390000|2025-12-09 10:33:10||249.44||249.49||249.49||249.44|6
1765276410000|2025-12-09 10:33:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|8
1765276450000|2025-12-09 10:34:10|||||||||63
1765276460000|2025-12-09 10:34:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|83
1765276490000|2025-12-09 10:34:50|249.62|249.44|249.52|249.44|249.62|249.44|249.52|249.44|254
1765276500000|2025-12-09 10:35:00|249.57|249.49|249.57|249.49|249.57|249.49|249.52|249.49|0
1765276510000|2025-12-09 10:35:10|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|16
1765276520000|2025-12-09 10:35:20||249.49||249.54||249.54||249.49|6
1765276530000|2025-12-09 10:35:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|8
1765276560000|2025-12-09 10:36:00|249.62|249.54|249.62|249.54|249.67|249.59|249.62|249.54|9
1765276580000|2025-12-09 10:36:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|7
1765276590000|2025-12-09 10:36:30|249.62||249.57||249.62||249.57||0
1765276600000|2025-12-09 10:36:40|249.62|249.54|249.62|249.54|249.62|249.54|249.57|249.54|0
1765276610000|2025-12-09 10:36:50|||||||||1
1765276620000|2025-12-09 10:37:00|||||||||1
1765276630000|2025-12-09 10:37:10|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|9
1765276640000|2025-12-09 10:37:20|249.62||249.62||249.62||249.62||0
1765276650000|2025-12-09 10:37:30|249.57|249.54|249.57|249.49|249.62|249.54|249.57|249.49|4
1765276660000|2025-12-09 10:37:40|249.62||249.57||249.62||249.57||0
1765276670000|2025-12-09 10:37:50|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|9
1765276680000|2025-12-09 10:38:00|249.52|249.49|249.57|249.49|249.57|249.49|249.52|249.49|0
1765276700000|2025-12-09 10:38:20|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|9
1765276710000|2025-12-09 10:38:30||249.49||249.49||249.49||249.49|0
1765276730000|2025-12-09 10:38:50|||||||||13
1765276740000|2025-12-09 10:39:00|249.62|249.54|249.67|249.59|249.67|249.59|249.62|249.54|21
1765276750000|2025-12-09 10:39:10|249.62|249.54|249.62|249.49|249.67|249.54|249.57|249.49|11
1765276760000|2025-12-09 10:39:20|249.57|249.39|249.32|249.24|249.57|249.39|249.27|249.19|543
1765276770000|2025-12-09 10:39:30|249.27|249.19|249.37|249.24|249.37|249.29|249.27|249.19|43
1765276780000|2025-12-09 10:39:40|249.32|249.29|249.32|249.24|249.37|249.29|249.07|248.99|448
1765276790000|2025-12-09 10:39:50|249.27|249.19|249.37|249.29|249.47|249.39|249.27|249.19|424
1765276800000|2025-12-09 10:40:00|249.32|249.24|249.47|249.39|249.47|249.39|249.32|249.24|37
1765276810000|2025-12-09 10:40:10|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|68
1765276820000|2025-12-09 10:40:20|249.62|249.44|249.62|249.54|249.67|249.59|249.62|249.44|193
1765276830000|2025-12-09 10:40:30||249.49||249.54||249.54||249.49|21
1765276840000|2025-12-09 10:40:40|||||||||3
1765276850000|2025-12-09 10:40:50|249.67|249.59|249.67|249.59|249.72|249.64|249.67|249.59|38
1765276860000|2025-12-09 10:41:00|249.72|249.64|249.72|249.64|249.72|249.64|249.67|249.59|79
1765276870000|2025-12-09 10:41:10|249.77|249.59|249.77|249.64|249.77|249.64|249.77|249.59|6
1765276880000|2025-12-09 10:41:20||249.69||249.69||249.69||249.64|9
1765276890000|2025-12-09 10:41:30|249.82||249.77||249.82||249.77||8
1765276900000|2025-12-09 10:41:40|||||||||3
1765276910000|2025-12-09 10:41:50|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|16
1765276920000|2025-12-09 10:42:00|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|10
1765276930000|2025-12-09 10:42:10|249.82|249.74|249.77|249.69|249.82|249.74|249.77|249.69|14
1765276940000|2025-12-09 10:42:20|249.72|249.64|249.77|249.69|249.77|249.69|249.72|249.64|13
1765276960000|2025-12-09 10:42:40|249.72|249.64|249.72|249.64|249.77|249.69|249.72|249.64|23
1765276970000|2025-12-09 10:42:50|249.77||249.72||249.77||249.72||0
1765276980000|2025-12-09 10:43:00|249.77|249.69|249.77|249.69|249.77|249.69|249.72|249.69|9
1765276990000|2025-12-09 10:43:10|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|7
1765277000000|2025-12-09 10:43:20|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|7
1765277010000|2025-12-09 10:43:30|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|13
1765277020000|2025-12-09 10:43:40|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|11
1765277040000|2025-12-09 10:44:00|249.82|249.64|249.77|249.64|249.82|249.64|249.77|249.64|15
1765277050000|2025-12-09 10:44:10|249.72||249.72||249.72||249.72||0
1765277060000|2025-12-09 10:44:20|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|58
1765277070000|2025-12-09 10:44:30|||||||||4
1765277080000|2025-12-09 10:44:40|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|4
1765277090000|2025-12-09 10:44:50|249.77|249.69|249.77|249.69|249.77|249.69|249.72|249.69|10
1765277100000|2025-12-09 10:45:00|249.82|249.74|249.77|249.69|249.82|249.74|249.77|249.69|13
1765277130000|2025-12-09 10:45:30|||||||||2
1765277140000|2025-12-09 10:45:40|249.82||249.77||249.82||249.77||5
1765277150000|2025-12-09 10:45:50|249.82||249.77||249.82||249.77||0
1765277160000|2025-12-09 10:46:00|||||||||3
1765277170000|2025-12-09 10:46:10|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|0
1765277180000|2025-12-09 10:46:20|||||||||2
1765277190000|2025-12-09 10:46:30|249.67|249.59|249.67|249.59|249.72|249.64|249.67|249.59|13
1765277200000|2025-12-09 10:46:40|249.72|249.64|249.67|249.59|249.72|249.64|249.67|249.59|39
1765277210000|2025-12-09 10:46:50|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|6
1765277230000|2025-12-09 10:47:10|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|21
1765277240000|2025-12-09 10:47:20|249.52|249.44|249.52|249.44|249.57|249.49|249.52|249.44|18
1765277250000|2025-12-09 10:47:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|31
1765277260000|2025-12-09 10:47:40|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|39
1765277270000|2025-12-09 10:47:50|249.57|249.49|249.62|249.49|249.62|249.54|249.57|249.49|16
1765277280000|2025-12-09 10:48:00|249.57|249.54|249.62|249.54|249.62|249.54|249.57|249.54|1
1765277290000|2025-12-09 10:48:10|249.67|249.59|249.72|249.64|249.72|249.64|249.67|249.59|34
1765277300000|2025-12-09 10:48:20|249.67|249.59|249.72|249.64|249.72|249.64|249.67|249.59|13
1765277310000|2025-12-09 10:48:30|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|12
1765277320000|2025-12-09 10:48:40|||||||||2
1765277340000|2025-12-09 10:49:00|||||||||11
1765277350000|2025-12-09 10:49:10|249.57|249.49|249.62|249.54|249.62|249.54|249.57|249.49|20
1765277360000|2025-12-09 10:49:20|||||||||160
1765277370000|2025-12-09 10:49:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|53
1765277380000|2025-12-09 10:49:40|249.52|249.44|249.57|249.44|249.57|249.49|249.52|249.44|13
1765277390000|2025-12-09 10:49:50|249.52|249.49|249.47|249.39|249.57|249.49|249.42|249.34|394
1765277400000|2025-12-09 10:50:00|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|16
1765277410000|2025-12-09 10:50:10|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.29|17
1765277420000|2025-12-09 10:50:20|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|8
1765277430000|2025-12-09 10:50:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|2
1765277460000|2025-12-09 10:51:00|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|57
1765277470000|2025-12-09 10:51:10|249.37||249.37||249.37||249.37||2
1765277480000|2025-12-09 10:51:20|249.32|249.29|249.32|249.24|249.37|249.29|249.32|249.24|4
1765277490000|2025-12-09 10:51:30|249.37|249.29|249.47|249.39|249.47|249.39|249.37|249.29|50
1765277500000|2025-12-09 10:51:40|249.52||249.47||249.52||249.47||0
1765277510000|2025-12-09 10:51:50|249.52||249.52||249.52||249.47||3
1765277520000|2025-12-09 10:52:00|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|2
1765277530000|2025-12-09 10:52:10|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|5
1765277540000|2025-12-09 10:52:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|973
1765277570000|2025-12-09 10:52:50|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|7
1765277580000|2025-12-09 10:53:00|249.57||249.57||249.57||249.52||0
1765277590000|2025-12-09 10:53:10|249.52||249.52||249.52||249.52||0
1765277600000|2025-12-09 10:53:20|249.57|249.49|249.57|249.49|249.57|249.49|249.52|249.49|2
1765277610000|2025-12-09 10:53:30|||||||||2
1765277620000|2025-12-09 10:53:40|||||||||56
1765277630000|2025-12-09 10:53:50|||||||||1
1765277640000|2025-12-09 10:54:00|||||||||7
1765277650000|2025-12-09 10:54:10|||||||||3
1765277660000|2025-12-09 10:54:20|||||||||1
1765277670000|2025-12-09 10:54:30|||||||||68
1765277680000|2025-12-09 10:54:40|||||||||2
1765277690000|2025-12-09 10:54:50|||||||||96
1765277700000|2025-12-09 10:55:00|||||||||33
1765277720000|2025-12-09 10:55:20|||||||||3
1765277730000|2025-12-09 10:55:30|||||||||1
1765277740000|2025-12-09 10:55:40|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|44
1765277750000|2025-12-09 10:55:50|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|5
1765277760000|2025-12-09 10:56:00|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|0
1765277770000|2025-12-09 10:56:10|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|18
1765277790000|2025-12-09 10:56:30||249.44||249.49||249.49||249.44|53
1765277800000|2025-12-09 10:56:40|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|5
1765277810000|2025-12-09 10:56:50|249.57||249.52||249.57||249.52||3
1765277820000|2025-12-09 10:57:00|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|58
1765277830000|2025-12-09 10:57:10|249.57|249.49|249.57|249.44|249.57|249.49|249.52|249.44|12
1765277840000|2025-12-09 10:57:20|249.52|249.49|249.57|249.44|249.57|249.49|249.52|249.44|6
1765277850000|2025-12-09 10:57:30||249.49||249.49||249.49||249.49|2
1765277860000|2025-12-09 10:57:40|||||||||11
1765277870000|2025-12-09 10:57:50|||||||||17
1765277880000|2025-12-09 10:58:00|||||||||3
1765277900000|2025-12-09 10:58:20|||||||||3
1765277910000|2025-12-09 10:58:30|||||||||162
1765277920000|2025-12-09 10:58:40|||||||||89
1765277930000|2025-12-09 10:58:50|||||||||40
1765277940000|2025-12-09 10:59:00|||||||||2
1765277950000|2025-12-09 10:59:10|||||||||3
1765277960000|2025-12-09 10:59:20|||||||||11
1765277970000|2025-12-09 10:59:30|||||||||6
1765277980000|2025-12-09 10:59:40|||||||||2
1765277990000|2025-12-09 10:59:50|||||||||2
1765278000000|2025-12-09 11:00:00|||||||||149
1765278010000|2025-12-09 11:00:10|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|57
1765278020000|2025-12-09 11:00:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|13
1765278030000|2025-12-09 11:00:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|4
1765278040000|2025-12-09 11:00:40|249.57||249.52||249.57||249.52||0
1765278050000|2025-12-09 11:00:50|||||||||2
1765278070000|2025-12-09 11:01:10|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|6
1765278080000|2025-12-09 11:01:20|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|42
1765278100000|2025-12-09 11:01:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|34
1765278110000|2025-12-09 11:01:50|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|62
1765278120000|2025-12-09 11:02:00|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|14
1765278140000|2025-12-09 11:02:20|||||||||1
1765278160000|2025-12-09 11:02:40|||||||||2
1765278190000|2025-12-09 11:03:10|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|11
1765278200000|2025-12-09 11:03:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|25
1765278220000|2025-12-09 11:03:40|249.52||249.47||249.52||249.47||0
1765278230000|2025-12-09 11:03:50|249.52||249.47||249.52||249.47||4
1765278240000|2025-12-09 11:04:00|249.42|249.34|249.47|249.34|249.47|249.34|249.42|249.34|26
1765278250000|2025-12-09 11:04:10|249.42||249.47||249.47||249.42||0
1765278260000|2025-12-09 11:04:20|249.42||249.47||249.47||249.42||8
1765278270000|2025-12-09 11:04:30||249.39||249.39||249.39||249.34|8
1765278290000|2025-12-09 11:04:50|||||||||2
1765278300000|2025-12-09 11:05:00|||||||||3
1765278320000|2025-12-09 11:05:20|||||||||3
1765278330000|2025-12-09 11:05:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|17
1765278350000|2025-12-09 11:05:50|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|22
1765278370000|2025-12-09 11:06:10|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|101
1765278400000|2025-12-09 11:06:40|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|110
1765278410000|2025-12-09 11:06:50|249.27|249.19|249.27|249.19|249.32|249.24|249.27|249.19|32
1765278420000|2025-12-09 11:07:00|||||||||12
1765278450000|2025-12-09 11:07:30|||||||||197
1765278460000|2025-12-09 11:07:40|||||||||18
1765278470000|2025-12-09 11:07:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|10
1765278480000|2025-12-09 11:08:00|249.17|249.09|249.22|249.09|249.22|249.09|249.17|249.09|118
1765278490000|2025-12-09 11:08:10|249.17|249.14|249.22|249.14|249.22|249.14|249.17|249.14|13
1765278500000|2025-12-09 11:08:20|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|10
1765278510000|2025-12-09 11:08:30||249.09||249.14||249.14||249.09|23
1765278520000|2025-12-09 11:08:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|38
1765278530000|2025-12-09 11:08:50|249.22|249.14|249.27|249.19|249.27|249.19|249.22|249.14|108
1765278560000|2025-12-09 11:09:20|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|103
1765278580000|2025-12-09 11:09:40|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|6
1765278590000|2025-12-09 11:09:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|18
1765278600000|2025-12-09 11:10:00||249.09||249.14||249.14||249.09|43
1765278610000|2025-12-09 11:10:10|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|10
1765278620000|2025-12-09 11:10:20|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|6
1765278630000|2025-12-09 11:10:30|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|10
1765278640000|2025-12-09 11:10:40|||||||||3
1765278650000|2025-12-09 11:10:50|249.32|249.24|249.27|249.19|249.32|249.24|249.27|249.19|67
1765278660000|2025-12-09 11:11:00|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|4
1765278670000|2025-12-09 11:11:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|15
1765278680000|2025-12-09 11:11:20|249.32||249.32||249.32||249.27||0
1765278690000|2025-12-09 11:11:30|249.27||249.27||249.32||249.27||0
1765278700000|2025-12-09 11:11:40|249.32||249.27||249.32||249.27||24
1765278710000|2025-12-09 11:11:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|15
1765278720000|2025-12-09 11:12:00|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|23
1765278730000|2025-12-09 11:12:10||248.99||249.04||249.04||248.99|41
1765278750000|2025-12-09 11:12:30|249.17|249.09|249.17|249.04|249.17|249.09|249.12|249.04|36
1765278760000|2025-12-09 11:12:40|249.22|249.09|249.22|249.14|249.22|249.14|249.22|249.09|18
1765278770000|2025-12-09 11:12:50|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|35
1765278780000|2025-12-09 11:13:00||249.09||249.14||249.14||249.09|15
1765278790000|2025-12-09 11:13:10|249.27||249.22||249.27||249.22||0
1765278800000|2025-12-09 11:13:20|249.27||249.27||249.27||249.22||0
1765278810000|2025-12-09 11:13:30|249.22||249.22||249.22||249.22||2
1765278820000|2025-12-09 11:13:40|249.27||249.22||249.27||249.22||6
1765278830000|2025-12-09 11:13:50|||||||||1
1765278850000|2025-12-09 11:14:10|249.27||249.22||249.27||249.22||3
1765278860000|2025-12-09 11:14:20|||||||||6
1765278870000|2025-12-09 11:14:30|249.27||249.27||249.27||249.27||1
1765278880000|2025-12-09 11:14:40|249.22|249.19|249.27|249.19|249.27|249.19|249.22|249.19|7
1765278890000|2025-12-09 11:14:50|249.22|249.14|249.27|249.19|249.27|249.19|249.22|249.14|23
1765278920000|2025-12-09 11:15:20|249.22|249.14|249.27|249.19|249.27|249.19|249.22|249.14|18
1765278930000|2025-12-09 11:15:30|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|5
1765278940000|2025-12-09 11:15:40|249.27|249.19|249.22|249.14|249.27|249.19|249.22|249.14|17
1765278950000|2025-12-09 11:15:50|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|0
1765278960000|2025-12-09 11:16:00||249.14||249.19||249.19||249.14|5
1765278970000|2025-12-09 11:16:10|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|22
1765278980000|2025-12-09 11:16:20|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|11
1765278990000|2025-12-09 11:16:30|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|5
1765279000000|2025-12-09 11:16:40|249.07|248.99|249.07|248.99|249.07|248.99|249.07|248.99|7
1765279010000|2025-12-09 11:16:50|||||||||15
1765279020000|2025-12-09 11:17:00|249.02|248.94|249.12|249.04|249.12|249.04|249.02|248.94|51
1765279030000|2025-12-09 11:17:10|||||||||2
1765279040000|2025-12-09 11:17:20|249.17|249.09|249.12|249.04|249.17|249.09|249.12|249.04|9
1765279050000|2025-12-09 11:17:30|249.07|248.99|249.07|248.99|249.07|249.04|249.07|248.99|10
1765279060000|2025-12-09 11:17:40|249.12||249.07||249.12||249.07||0
1765279070000|2025-12-09 11:17:50|249.12|249.04|249.12|249.04|249.12|249.04|249.12|249.04|9
1765279090000|2025-12-09 11:18:10||248.99||249.04||249.04||248.99|9
1765279110000|2025-12-09 11:18:30|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|12
1765279130000|2025-12-09 11:18:50|249.07|249.04|249.07|248.99|249.07|249.04|249.07|248.99|12
1765279140000|2025-12-09 11:19:00|249.12|249.04|249.12|248.99|249.12|249.04|249.12|248.99|5
1765279150000|2025-12-09 11:19:10|249.07||249.07||249.12||249.07||0
1765279160000|2025-12-09 11:19:20|249.12|249.04|249.12|248.99|249.12|249.04|249.12|248.99|10
1765279170000|2025-12-09 11:19:30|249.07|249.04|249.12|249.04|249.12|249.04|249.07|249.04|0
1765279180000|2025-12-09 11:19:40|249.17|248.99|249.17|249.04|249.17|249.04|249.17|248.99|142
1765279190000|2025-12-09 11:19:50|249.12||249.12||249.12||249.12||0
1765279200000|2025-12-09 11:20:00|249.17|249.09|249.22|249.14|249.22|249.14|249.17|249.09|17
1765279210000|2025-12-09 11:20:10|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.14|9
1765279250000|2025-12-09 11:20:50|||||||||1
1765279280000|2025-12-09 11:21:20|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|67
1765279300000|2025-12-09 11:21:40||249.24||249.24||249.29||249.24|16
1765279310000|2025-12-09 11:21:50||249.29||249.29||249.29||249.24|3
1765279320000|2025-12-09 11:22:00||249.24||249.29||249.29||249.24|25
1765279330000|2025-12-09 11:22:10||249.24||249.29||249.29||249.24|40
1765279350000|2025-12-09 11:22:30|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|17
1765279360000|2025-12-09 11:22:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|8
1765279370000|2025-12-09 11:22:50|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|23
1765279380000|2025-12-09 11:23:00|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|17
1765279390000|2025-12-09 11:23:10|||||||||2
1765279400000|2025-12-09 11:23:20|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|12
1765279410000|2025-12-09 11:23:30|249.37|249.29|249.37|249.29|249.37|249.29|249.32|249.29|0
1765279420000|2025-12-09 11:23:40|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|8
1765279430000|2025-12-09 11:23:50|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|120
1765279440000|2025-12-09 11:24:00||249.24||249.29||249.29||249.24|10
1765279450000|2025-12-09 11:24:10|||||||||9
1765279460000|2025-12-09 11:24:20|249.32|249.24|249.37|249.24|249.37|249.29|249.32|249.24|12
1765279470000|2025-12-09 11:24:30|249.32|249.29|249.37|249.29|249.37|249.29|249.32|249.24|9
1765279480000|2025-12-09 11:24:40||249.24||249.29||249.29||249.24|8
1765279500000|2025-12-09 11:25:00|249.42||249.37||249.42||249.37||25
1765279520000|2025-12-09 11:25:20|249.42||249.37||249.42||249.37||13
1765279530000|2025-12-09 11:25:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|7
1765279540000|2025-12-09 11:25:40|249.37|249.29|249.37|249.29|249.42|249.29|249.37|249.29|11
1765279560000|2025-12-09 11:26:00|249.32|249.24|249.32|249.24|249.32|249.29|249.32|249.24|12
1765279570000|2025-12-09 11:26:10|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|2
1765279600000|2025-12-09 11:26:40|249.42||249.37||249.42||249.37||35
1765279610000|2025-12-09 11:26:50|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|3
1765279630000|2025-12-09 11:27:10|||||||||9
1765279640000|2025-12-09 11:27:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|9
1765279650000|2025-12-09 11:27:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|62
1765279670000|2025-12-09 11:27:50|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|15
1765279680000|2025-12-09 11:28:00|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|7
1765279690000|2025-12-09 11:28:10|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|14
1765279700000|2025-12-09 11:28:20||249.49||249.49||249.49||249.49|0
1765279710000|2025-12-09 11:28:30|||||||||70
1765279740000|2025-12-09 11:29:00||249.44||249.44||249.49||249.44|38
1765279750000|2025-12-09 11:29:10||249.49||249.49||249.49||249.49|0
1765279770000|2025-12-09 11:29:30|||||||||66
1765279790000|2025-12-09 11:29:50|||||||||3
1765279820000|2025-12-09 11:30:20|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|15
1765279830000|2025-12-09 11:30:30|249.57||249.52||249.57||249.52||0
1765279850000|2025-12-09 11:30:50|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|18
1765279860000|2025-12-09 11:31:00|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|2
1765279870000|2025-12-09 11:31:10|249.52|249.44|249.52|249.39|249.52|249.44|249.47|249.39|12
1765279880000|2025-12-09 11:31:20||249.44||249.44||249.44||249.44|100
1765279890000|2025-12-09 11:31:30|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|110
1765279900000|2025-12-09 11:31:40|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|121
1765279910000|2025-12-09 11:31:50|||||||||1
1765279920000|2025-12-09 11:32:00|||||||||120
1765279930000|2025-12-09 11:32:10|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.39|165
1765279940000|2025-12-09 11:32:20||249.49||249.49||249.49||249.49|0
1765279950000|2025-12-09 11:32:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|20
1765279960000|2025-12-09 11:32:40|249.47|249.39|249.47|249.39|249.52|249.44|249.47|249.39|5
1765279970000|2025-12-09 11:32:50|249.52||249.47||249.52||249.47||0
1765279980000|2025-12-09 11:33:00||249.34||249.34||249.39||249.34|39
1765279990000|2025-12-09 11:33:10|249.42|249.39|249.47|249.39|249.47|249.39|249.42|249.34|5
1765280000000|2025-12-09 11:33:20|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|15
1765280010000|2025-12-09 11:33:30|249.52||249.52||249.52||249.47||2881
1765280020000|2025-12-09 11:33:40|249.47||249.47||249.47||249.47||0
1765280030000|2025-12-09 11:33:50|249.52||249.47||249.52||249.47||0
1765280040000|2025-12-09 11:34:00|249.52||249.47||249.52||249.47||2
1765280060000|2025-12-09 11:34:20|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|30
1765280070000|2025-12-09 11:34:30||249.39||249.39||249.39||249.39|9
1765280080000|2025-12-09 11:34:40||249.44||249.44||249.44||249.44|1
1765280120000|2025-12-09 11:35:20|||||||||2
1765280130000|2025-12-09 11:35:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|17
1765280150000|2025-12-09 11:35:50||249.44||249.49||249.49||249.44|5
1765280170000|2025-12-09 11:36:10|||||||||1
1765280190000|2025-12-09 11:36:30|||||||||6
1765280200000|2025-12-09 11:36:40||249.44||249.44||249.49||249.44|5
1765280210000|2025-12-09 11:36:50|249.52||249.52||249.52||249.52||0
1765280220000|2025-12-09 11:37:00|249.47|249.39|249.52|249.39|249.52|249.44|249.47|249.39|33
1765280230000|2025-12-09 11:37:10|249.47||249.47||249.47||249.47||0
1765280260000|2025-12-09 11:37:40|||||||||2
1765280300000|2025-12-09 11:38:20|||||||||15
1765280310000|2025-12-09 11:38:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.39|7
1765280320000|2025-12-09 11:38:40|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|9
1765280340000|2025-12-09 11:39:00|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|10
1765280350000|2025-12-09 11:39:10|249.52||249.47||249.52||249.47||0
1765280370000|2025-12-09 11:39:30|249.52||249.52||249.52||249.47||2
1765280380000|2025-12-09 11:39:40||249.44||249.44||249.44||249.44|0
1765280390000|2025-12-09 11:39:50||249.39||249.44||249.44||249.39|5
1765280410000|2025-12-09 11:40:10|||||||||2
1765280420000|2025-12-09 11:40:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|26
1765280440000|2025-12-09 11:40:40|||||||||2
1765280450000|2025-12-09 11:40:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|10
1765280460000|2025-12-09 11:41:00|||||||||1
1765280480000|2025-12-09 11:41:20|||||||||6
1765280490000|2025-12-09 11:41:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|7
1765280500000|2025-12-09 11:41:40|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|6
1765280510000|2025-12-09 11:41:50|249.57||249.52||249.57||249.52||2
1765280520000|2025-12-09 11:42:00||249.39||249.39||249.39||249.39|20
1765280530000|2025-12-09 11:42:10|249.47||249.47||249.52||249.47||0
1765280540000|2025-12-09 11:42:20|249.52||249.52||249.52||249.52||0
1765280550000|2025-12-09 11:42:30|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|1
1765280570000|2025-12-09 11:42:50||249.39||249.39||249.39||249.39|21
1765280580000|2025-12-09 11:43:00|249.47|249.44|249.47|249.39|249.47|249.44|249.47|249.39|28
1765280600000|2025-12-09 11:43:20|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|68
1765280610000|2025-12-09 11:43:30|249.52||249.47||249.52||249.47||1
1765280630000|2025-12-09 11:43:50|||||||||2
1765280650000|2025-12-09 11:44:10|249.42|249.34|249.47|249.34|249.47|249.39|249.42|249.34|41
1765280660000|2025-12-09 11:44:20|249.42|249.39|249.47|249.39|249.47|249.39|249.42|249.39|0
1765280690000|2025-12-09 11:44:50|||||||||1
1765280700000|2025-12-09 11:45:00||249.34||249.34||249.34||249.34|27
1765280710000|2025-12-09 11:45:10||249.39||249.34||249.39||249.34|18
1765280720000|2025-12-09 11:45:20||249.39||249.39||249.39||249.39|0
1765280740000|2025-12-09 11:45:40|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|24
1765280750000|2025-12-09 11:45:50|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|12
1765280760000|2025-12-09 11:46:00|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.34|15
1765280770000|2025-12-09 11:46:10|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|44
1765280780000|2025-12-09 11:46:20|249.42|249.34|249.47|249.34|249.47|249.39|249.42|249.34|9
1765280790000|2025-12-09 11:46:30|249.42|249.39|249.42|249.34|249.47|249.39|249.42|249.34|2
1765280800000|2025-12-09 11:46:40|249.47||249.47||249.47||249.47||2
1765280810000|2025-12-09 11:46:50|249.42||249.42||249.42||249.42||0
1765280820000|2025-12-09 11:47:00|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|16
1765280840000|2025-12-09 11:47:20|||||||||2
1765280850000|2025-12-09 11:47:30||249.29||249.29||249.29||249.29|12
1765280860000|2025-12-09 11:47:40||249.34||249.34||249.34||249.34|0
1765280870000|2025-12-09 11:47:50|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|9
1765280880000|2025-12-09 11:48:00|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|8
1765280900000|2025-12-09 11:48:20|||||||||2
1765280910000|2025-12-09 11:48:30|||||||||3
1765280920000|2025-12-09 11:48:40|||||||||1
1765280930000|2025-12-09 11:48:50|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|12
1765280940000|2025-12-09 11:49:00|249.42|249.34|249.37|249.24|249.42|249.34|249.37|249.24|239
1765280950000|2025-12-09 11:49:10||249.29||249.29||249.29||249.29|4
1765280980000|2025-12-09 11:49:40|249.42||249.42||249.42||249.42||1
1765280990000|2025-12-09 11:49:50|249.37||249.37||249.37||249.37||2
1765281000000|2025-12-09 11:50:00|249.42||249.42||249.42||249.42||0
1765281010000|2025-12-09 11:50:10||249.34||249.34||249.34||249.34|0
1765281020000|2025-12-09 11:50:20||249.29||249.29||249.29||249.29|11
1765281030000|2025-12-09 11:50:30||249.34||249.34||249.34||249.34|0
1765281050000|2025-12-09 11:50:50|||||||||1
1765281060000|2025-12-09 11:51:00|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|22
1765281070000|2025-12-09 11:51:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|15
1765281080000|2025-12-09 11:51:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|60
1765281090000|2025-12-09 11:51:30|||||||||2
1765281100000|2025-12-09 11:51:40|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|2
1765281110000|2025-12-09 11:51:50|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|27
1765281130000|2025-12-09 11:52:10|249.52|249.44|249.52|249.39|249.52|249.44|249.52|249.39|46
1765281140000|2025-12-09 11:52:20|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|14
1765281170000|2025-12-09 11:52:50|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|7
1765281180000|2025-12-09 11:53:00|249.52||249.47||249.52||249.47||12
1765281200000|2025-12-09 11:53:20|||||||||5
1765281220000|2025-12-09 11:53:40|||||||||4
1765281240000|2025-12-09 11:54:00|249.52||249.47||249.52||249.47||3
1765281250000|2025-12-09 11:54:10|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|151
1765281260000|2025-12-09 11:54:20|||||||||1
1765281270000|2025-12-09 11:54:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|1
1765281280000|2025-12-09 11:54:40|||||||||2
1765281290000|2025-12-09 11:54:50|||||||||1
1765281310000|2025-12-09 11:55:10|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|16
1765281350000|2025-12-09 11:55:50|||||||||2
1765281360000|2025-12-09 11:56:00|||||||||6
1765281370000|2025-12-09 11:56:10||249.44||249.44||249.44||249.44|21
1765281380000|2025-12-09 11:56:20||249.49||249.49||249.49||249.49|3
1765281400000|2025-12-09 11:56:40||249.44||249.49||249.49||249.44|22
1765281410000|2025-12-09 11:56:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|17
1765281420000|2025-12-09 11:57:00|||||||||2
1765281440000|2025-12-09 11:57:20|||||||||1
1765281460000|2025-12-09 11:57:40|||||||||2
1765281470000|2025-12-09 11:57:50|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|20
1765281480000|2025-12-09 11:58:00|||||||||2
1765281490000|2025-12-09 11:58:10|||||||||1
1765281500000|2025-12-09 11:58:20|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|53
1765281510000|2025-12-09 11:58:30|249.52||249.47||249.52||249.47||0
1765281530000|2025-12-09 11:58:50|249.52|249.44|249.52|249.39|249.52|249.44|249.52|249.39|12
1765281540000|2025-12-09 11:59:00|249.47||249.47||249.47||249.47||0
1765281550000|2025-12-09 11:59:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|21
1765281560000|2025-12-09 11:59:20|249.47||249.42||249.47||249.42||3
1765281600000|2025-12-09 12:00:00|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|33
1765281610000|2025-12-09 12:00:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|5
1765281630000|2025-12-09 12:00:30|249.47||249.47||249.47||249.47||6
1765281640000|2025-12-09 12:00:40||249.39||249.39||249.39||249.39|1
1765281650000|2025-12-09 12:00:50|||||||||1
1765281670000|2025-12-09 12:01:10||249.34||249.34||249.34||249.34|7
1765281680000|2025-12-09 12:01:20|249.42|249.39|249.47|249.39|249.47|249.39|249.42|249.34|13
1765281700000|2025-12-09 12:01:40|249.42|249.34|249.37|249.29|249.42|249.34|249.37|249.29|6
1765281720000|2025-12-09 12:02:00|249.42|249.24|249.32|249.19|249.42|249.24|249.27|249.19|24
1765281730000|2025-12-09 12:02:10||249.24||249.24||249.24||249.24|0
1765281740000|2025-12-09 12:02:20|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|10
1765281750000|2025-12-09 12:02:30|||||||||3
1765281770000|2025-12-09 12:02:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|10
1765281780000|2025-12-09 12:03:00||249.09||249.14||249.14||249.09|7
1765281790000|2025-12-09 12:03:10|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|2
1765281800000|2025-12-09 12:03:20|249.22||249.22||249.22||249.17||0
1765281810000|2025-12-09 12:03:30||249.14||249.09||249.14||249.09|5
1765281820000|2025-12-09 12:03:40||249.14||249.14||249.14||249.14|0
1765281860000|2025-12-09 12:04:20|||||||||3
1765281870000|2025-12-09 12:04:30||249.09||249.14||249.14||249.09|8
1765281880000|2025-12-09 12:04:40|||||||||6
1765281910000|2025-12-09 12:05:10|249.17|249.09|249.22|249.09|249.22|249.09|249.17|249.09|3
1765281930000|2025-12-09 12:05:30|249.27|249.14|249.22|249.14|249.27|249.14|249.22|249.14|39
1765281940000|2025-12-09 12:05:40|249.27||249.22||249.27||249.22||0
1765281950000|2025-12-09 12:05:50|249.27||249.22||249.27||249.22||0
1765281960000|2025-12-09 12:06:00|||||||||2
1765281970000|2025-12-09 12:06:10|249.27||249.22||249.27||249.22||1
1765281980000|2025-12-09 12:06:20|249.27||249.22||249.27||249.22||1
1765281990000|2025-12-09 12:06:30|||||||||2
1765282000000|2025-12-09 12:06:40|249.27||249.22||249.27||249.22||2
1765282010000|2025-12-09 12:06:50|||||||||1
1765282030000|2025-12-09 12:07:10|249.27||249.27||249.27||249.22||0
1765282040000|2025-12-09 12:07:20|249.22||249.22||249.22||249.22||2
1765282050000|2025-12-09 12:07:30|249.27||249.27||249.27||249.22||7
1765282060000|2025-12-09 12:07:40|249.22||249.27||249.27||249.22||1
1765282070000|2025-12-09 12:07:50|249.22|249.19|249.27|249.14|249.27|249.19|249.22|249.14|14
1765282080000|2025-12-09 12:08:00|249.22||249.27||249.27||249.22||0
1765282090000|2025-12-09 12:08:10|249.22||249.22||249.22||249.22||0
1765282100000|2025-12-09 12:08:20|||||||||1
1765282110000|2025-12-09 12:08:30|||||||||2
1765282120000|2025-12-09 12:08:40|249.27||249.22||249.27||249.22||0
1765282130000|2025-12-09 12:08:50|||||||||2
1765282150000|2025-12-09 12:09:10|||||||||2
1765282160000|2025-12-09 12:09:20|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.14|28
1765282170000|2025-12-09 12:09:30|249.22|249.14|249.17|249.09|249.22|249.14|249.17|249.09|48
1765282180000|2025-12-09 12:09:40|249.22||249.17||249.22||249.17||0
1765282190000|2025-12-09 12:09:50|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|0
1765282220000|2025-12-09 12:10:20|249.17|249.09|249.17|249.09|249.17|249.09|249.17|249.09|10
1765282230000|2025-12-09 12:10:30|249.22|249.14|249.22|249.14|249.22|249.14|249.22|249.14|0
1765282250000|2025-12-09 12:10:50|||||||||3
1765282290000|2025-12-09 12:11:30|||||||||19
1765282300000|2025-12-09 12:11:40|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|62
1765282310000|2025-12-09 12:11:50|||||||||1
1765282320000|2025-12-09 12:12:00|249.32||249.27||249.32||249.27||44
1765282330000|2025-12-09 12:12:10|||||||||2
1765282340000|2025-12-09 12:12:20|249.32|249.24|249.32|249.24|249.32|249.24|249.27|249.24|8
1765282360000|2025-12-09 12:12:40|||||||||2
1765282370000|2025-12-09 12:12:50|249.37|249.29|249.42|249.34|249.42|249.34|249.37|249.24|42
1765282380000|2025-12-09 12:13:00|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|4
1765282390000|2025-12-09 12:13:10||249.34||249.39||249.39||249.34|22
1765282400000|2025-12-09 12:13:20|||||||||14
1765282410000|2025-12-09 12:13:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|21
1765282420000|2025-12-09 12:13:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|4
1765282440000|2025-12-09 12:14:00|||||||||2
1765282450000|2025-12-09 12:14:10|||||||||1
1765282460000|2025-12-09 12:14:20|||||||||1
1765282470000|2025-12-09 12:14:30|||||||||4
1765282480000|2025-12-09 12:14:40|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|15
1765282490000|2025-12-09 12:14:50|||||||||1
1765282500000|2025-12-09 12:15:00|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|46
1765282510000|2025-12-09 12:15:10|||||||||3
1765282520000|2025-12-09 12:15:20|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|10
1765282530000|2025-12-09 12:15:30|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|4
1765282540000|2025-12-09 12:15:40|249.42|249.34|249.47|249.34|249.47|249.34|249.42|249.34|16
1765282550000|2025-12-09 12:15:50|249.42||249.42||249.42||249.42||0
1765282560000|2025-12-09 12:16:00|249.47||249.42||249.47||249.42||0
1765282570000|2025-12-09 12:16:10|249.47||249.47||249.47||249.42||0
1765282580000|2025-12-09 12:16:20|249.42|249.39|249.47|249.34|249.47|249.39|249.42|249.34|6
1765282590000|2025-12-09 12:16:30|249.42||249.47||249.47||249.42||0
1765282600000|2025-12-09 12:16:40||249.39||249.39||249.39||249.39|0
1765282610000|2025-12-09 12:16:50|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|5
1765282620000|2025-12-09 12:17:00|||||||||2
1765282630000|2025-12-09 12:17:10|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|15
1765282640000|2025-12-09 12:17:20|||||||||1
1765282650000|2025-12-09 12:17:30|||||||||2
1765282660000|2025-12-09 12:17:40|249.47|249.39|249.52|249.39|249.52|249.39|249.47|249.39|6
1765282670000|2025-12-09 12:17:50|249.47||249.52||249.52||249.47||0
1765282680000|2025-12-09 12:18:00||249.44||249.44||249.44||249.44|0
1765282730000|2025-12-09 12:18:50|||||||||2
1765282740000|2025-12-09 12:19:00|||||||||4
1765282750000|2025-12-09 12:19:10|249.57||249.52||249.57||249.52||13
1765282760000|2025-12-09 12:19:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|2
1765282770000|2025-12-09 12:19:30|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|16
1765282780000|2025-12-09 12:19:40|249.52||249.52||249.57||249.52||0
1765282790000|2025-12-09 12:19:50|249.47|249.34|249.47|249.34|249.47|249.34|249.42|249.34|76
1765282800000|2025-12-09 12:20:00|249.42|249.39|249.42|249.34|249.42|249.39|249.42|249.34|3
1765282810000|2025-12-09 12:20:10|||||||||11
1765282820000|2025-12-09 12:20:20||249.29||249.34||249.34||249.29|1
1765282830000|2025-12-09 12:20:30|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|8
1765282840000|2025-12-09 12:20:40||249.24||249.24||249.29||249.24|5
1765282850000|2025-12-09 12:20:50||249.29||249.29||249.29||249.29|0
1765282860000|2025-12-09 12:21:00|249.42||249.42||249.42||249.37||0
1765282870000|2025-12-09 12:21:10|249.37||249.42||249.42||249.37||4
1765282880000|2025-12-09 12:21:20|249.37|249.34|249.42|249.34|249.42|249.34|249.37|249.34|0
1765282900000|2025-12-09 12:21:40|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|57
1765282930000|2025-12-09 12:22:10|||||||||25
1765282940000|2025-12-09 12:22:20|||||||||2
1765282960000|2025-12-09 12:22:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|4
1765282970000|2025-12-09 12:22:50|||||||||1
1765282980000|2025-12-09 12:23:00|||||||||5
1765282990000|2025-12-09 12:23:10|||||||||15
1765283000000|2025-12-09 12:23:20|||||||||1
1765283020000|2025-12-09 12:23:40|249.42|249.34|249.42|249.34|249.42|249.39|249.42|249.34|14
1765283030000|2025-12-09 12:23:50|249.47||249.47||249.47||249.47||0
1765283040000|2025-12-09 12:24:00||249.39||249.39||249.39||249.39|0
1765283050000|2025-12-09 12:24:10|||||||||13
1765283060000|2025-12-09 12:24:20|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.39|25
1765283080000|2025-12-09 12:24:40|||||||||1
1765283090000|2025-12-09 12:24:50||249.39||249.39||249.39||249.39|15
1765283100000|2025-12-09 12:25:00|249.47|249.44|249.52|249.39|249.52|249.44|249.47|249.39|9
1765283110000|2025-12-09 12:25:10|249.47||249.47||249.47||249.47||52
1765283130000|2025-12-09 12:25:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|5
1765283160000|2025-12-09 12:26:00|249.47|249.39|249.47|249.39|249.47|249.39|249.42|249.39|3
1765283180000|2025-12-09 12:26:20|||||||||1
1765283190000|2025-12-09 12:26:30|||||||||2
1765283200000|2025-12-09 12:26:40|||||||||3
1765283210000|2025-12-09 12:26:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|1
1765283230000|2025-12-09 12:27:10|||||||||2
1765283240000|2025-12-09 12:27:20|||||||||1
1765283250000|2025-12-09 12:27:30|||||||||1
1765283270000|2025-12-09 12:27:50|||||||||3
1765283280000|2025-12-09 12:28:00||249.39||249.44||249.44||249.39|8
1765283290000|2025-12-09 12:28:10|||||||||15
1765283310000|2025-12-09 12:28:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|7
1765283320000|2025-12-09 12:28:40|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|7
1765283330000|2025-12-09 12:28:50|249.52||249.52||249.52||249.52||0
1765283340000|2025-12-09 12:29:00|||||||||3
1765283350000|2025-12-09 12:29:10|249.57||249.57||249.57||249.52||0
1765283360000|2025-12-09 12:29:20|249.52||249.57||249.57||249.52||1
1765283370000|2025-12-09 12:29:30|249.52||249.57||249.57||249.52||0
1765283380000|2025-12-09 12:29:40|249.52||249.52||249.52||249.52||2
1765283400000|2025-12-09 12:30:00|||||||||1
1765283420000|2025-12-09 12:30:20|||||||||4
1765283440000|2025-12-09 12:30:40|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|20
1765283450000|2025-12-09 12:30:50|249.57||249.52||249.57||249.52||0
1765283460000|2025-12-09 12:31:00|249.57||249.52||249.57||249.52||0
1765283470000|2025-12-09 12:31:10|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|9
1765283490000|2025-12-09 12:31:30|249.52||249.52||249.52||249.52||27
1765283500000|2025-12-09 12:31:40|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|0
1765283520000|2025-12-09 12:32:00|||||||||2
1765283540000|2025-12-09 12:32:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|9
1765283560000|2025-12-09 12:32:40|249.42|249.34|249.42|249.34|249.47|249.34|249.42|249.34|8
1765283600000|2025-12-09 12:33:20|||||||||3
1765283630000|2025-12-09 12:33:50|249.47||249.47||249.47||249.47||2
1765283640000|2025-12-09 12:34:00|249.42||249.42||249.47||249.42||2
1765283650000|2025-12-09 12:34:10|249.47||249.42||249.47||249.42||1
1765283660000|2025-12-09 12:34:20|249.47||249.42||249.47||249.42||1
1765283670000|2025-12-09 12:34:30|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|19
1765283690000|2025-12-09 12:34:50|||||||||1
1765283700000|2025-12-09 12:35:00|249.52||249.47||249.52||249.47||17
1765283710000|2025-12-09 12:35:10|||||||||1
1765283720000|2025-12-09 12:35:20|||||||||1
1765283730000|2025-12-09 12:35:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|16
1765283740000|2025-12-09 12:35:40||249.29||249.34||249.34||249.29|12
1765283770000|2025-12-09 12:36:10||249.29||249.34||249.34||249.29|15
1765283780000|2025-12-09 12:36:20|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|25
1765283810000|2025-12-09 12:36:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|12
1765283820000|2025-12-09 12:37:00|249.37||249.32||249.37||249.32||0
1765283830000|2025-12-09 12:37:10||249.19||249.19||249.19||249.19|4
1765283860000|2025-12-09 12:37:40||249.24||249.24||249.24||249.24|0
1765283870000|2025-12-09 12:37:50|||||||||4
1765283890000|2025-12-09 12:38:10|249.37||249.32||249.37||249.32||2
1765283900000|2025-12-09 12:38:20|249.37|249.29|249.37|249.29|249.37|249.29|249.32|249.29|0
1765283910000|2025-12-09 12:38:30|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|1066
1765283920000|2025-12-09 12:38:40|||||||||3
1765283940000|2025-12-09 12:39:00|249.42|249.34|249.47|249.34|249.47|249.34|249.42|249.29|47
1765283950000|2025-12-09 12:39:10|249.42||249.42||249.47||249.42||29
1765283960000|2025-12-09 12:39:20|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|4
1765283970000|2025-12-09 12:39:30|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.34|5
1765283980000|2025-12-09 12:39:40|249.42|249.34|249.42|249.34|249.42|249.39|249.42|249.34|9
1765283990000|2025-12-09 12:39:50|249.37|249.29|249.42|249.29|249.42|249.29|249.37|249.29|34
1765284000000|2025-12-09 12:40:00|249.37||249.37||249.37||249.37||0
1765284030000|2025-12-09 12:40:30|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|21
1765284040000|2025-12-09 12:40:40||249.29||249.29||249.34||249.29|4
1765284050000|2025-12-09 12:40:50|249.37||249.37||249.37||249.37||0
1765284060000|2025-12-09 12:41:00||249.24||249.24||249.24||249.24|6
1765284070000|2025-12-09 12:41:10||249.29||249.29||249.29||249.29|1
1765284080000|2025-12-09 12:41:20|249.32|249.24|249.37|249.29|249.37|249.29|249.32|249.24|3
1765284100000|2025-12-09 12:41:40|||||||||2
1765284110000|2025-12-09 12:41:50|249.42||249.42||249.42||249.42||16
1765284120000|2025-12-09 12:42:00||249.34||249.29||249.34||249.29|3
1765284130000|2025-12-09 12:42:10|249.37||249.42||249.42||249.37||1
1765284140000|2025-12-09 12:42:20|249.47|249.34|249.47|249.39|249.47|249.39|249.47|249.34|23
1765284160000|2025-12-09 12:42:40|249.42|249.34|249.47|249.34|249.47|249.39|249.42|249.34|22
1765284170000|2025-12-09 12:42:50|249.42||249.42||249.42||249.42||0
1765284180000|2025-12-09 12:43:00|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|4
1765284210000|2025-12-09 12:43:30|||||||||7
1765284220000|2025-12-09 12:43:40|249.52|249.34|249.52|249.44|249.52|249.44|249.52|249.34|64
1765284230000|2025-12-09 12:43:50|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|2
1765284240000|2025-12-09 12:44:00|249.52||249.52||249.52||249.47||4
1765284250000|2025-12-09 12:44:10||249.44||249.39||249.44||249.39|8
1765284260000|2025-12-09 12:44:20|249.47||249.47||249.52||249.47||1
1765284270000|2025-12-09 12:44:30|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|6
1765284300000|2025-12-09 12:45:00|||||||||3
1765284310000|2025-12-09 12:45:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|28
1765284320000|2025-12-09 12:45:20|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|5
1765284330000|2025-12-09 12:45:30|249.37|249.29|249.42|249.29|249.42|249.29|249.37|249.29|22
1765284340000|2025-12-09 12:45:40|249.37||249.37||249.37||249.37||0
1765284350000|2025-12-09 12:45:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|6
1765284360000|2025-12-09 12:46:00|249.27|249.19|249.27|249.19|249.27|249.19|249.27|249.19|4
1765284370000|2025-12-09 12:46:10|||||||||1
1765284380000|2025-12-09 12:46:20||249.14||249.19||249.19||249.14|11
1765284390000|2025-12-09 12:46:30|||||||||2
1765284410000|2025-12-09 12:46:50|249.32|249.24|249.32|249.24|249.32|249.24|249.32|249.24|42
1765284420000|2025-12-09 12:47:00|249.37|249.29|249.37|249.29|249.37|249.29|249.32|249.29|8
1765284430000|2025-12-09 12:47:10|249.32|249.24|249.32|249.24|249.37|249.24|249.32|249.24|49
1765284450000|2025-12-09 12:47:30|249.37||249.32||249.37||249.32||1
1765284460000|2025-12-09 12:47:40|249.37||249.37||249.37||249.32||1
1765284470000|2025-12-09 12:47:50||249.29||249.29||249.29||249.29|1
1765284480000|2025-12-09 12:48:00|249.42|249.34|249.42|249.34|249.42|249.34|249.37|249.29|33
1765284490000|2025-12-09 12:48:10|249.47||249.42||249.47||249.42||0
1765284500000|2025-12-09 12:48:20|||||||||2
1765284540000|2025-12-09 12:49:00|249.47|249.39|249.47|249.34|249.47|249.39|249.47|249.34|13
1765284550000|2025-12-09 12:49:10||249.39||249.39||249.39||249.34|8
1765284560000|2025-12-09 12:49:20|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|25
1765284570000|2025-12-09 12:49:30|249.52|249.34|249.52|249.39|249.52|249.39|249.52|249.34|8
1765284580000|2025-12-09 12:49:40|249.47|249.34|249.42|249.34|249.52|249.34|249.42|249.34|10
1765284590000|2025-12-09 12:49:50|249.47|249.39|249.47|249.34|249.47|249.39|249.47|249.34|0
1765284600000|2025-12-09 12:50:00|249.42|249.29|249.42|249.29|249.42|249.29|249.37|249.29|21
1765284610000|2025-12-09 12:50:10||249.34||249.34||249.34||249.34|0
1765284630000|2025-12-09 12:50:30|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|10
1765284640000|2025-12-09 12:50:40||249.34||249.34||249.34||249.34|6
1765284650000|2025-12-09 12:50:50|249.42||249.42||249.42||249.42||0
1765284660000|2025-12-09 12:51:00|249.47||249.42||249.47||249.42||0
1765284670000|2025-12-09 12:51:10|249.47||249.42||249.47||249.42||0
1765284680000|2025-12-09 12:51:20|249.47|249.29|249.37|249.29|249.47|249.29|249.37|249.29|86
1765284710000|2025-12-09 12:51:50|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|85
1765284720000|2025-12-09 12:52:00|249.47|249.39|249.47|249.39|249.47|249.39|249.42|249.39|3
1765284740000|2025-12-09 12:52:20||249.34||249.39||249.39||249.34|11
1765284750000|2025-12-09 12:52:30|||||||||2
1765284770000|2025-12-09 12:52:50|||||||||1
1765284780000|2025-12-09 12:53:00|249.52|249.44|249.52|249.44|249.52|249.44|249.47|249.39|115
1765284790000|2025-12-09 12:53:10|||||||||2
1765284800000|2025-12-09 12:53:20|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|99
1765284830000|2025-12-09 12:53:50|||||||||1
1765284850000|2025-12-09 12:54:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|44
1765284890000|2025-12-09 12:54:50|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|5
1765284900000|2025-12-09 12:55:00|249.42|249.34|249.42|249.34|249.47|249.34|249.42|249.34|10
1765284920000|2025-12-09 12:55:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|1
1765284930000|2025-12-09 12:55:30|||||||||6
1765284940000|2025-12-09 12:55:40|||||||||2
1765284950000|2025-12-09 12:55:50|||||||||1
1765284960000|2025-12-09 12:56:00|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|71
1765284970000|2025-12-09 12:56:10|||||||||3
1765284980000|2025-12-09 12:56:20|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|17
1765284990000|2025-12-09 12:56:30|249.52||249.47||249.52||249.47||0
1765285030000|2025-12-09 12:57:10|249.52||249.52||249.52||249.47||13
1765285040000|2025-12-09 12:57:20||249.44||249.44||249.44||249.44|1
1765285050000|2025-12-09 12:57:30||249.39||249.44||249.44||249.39|17
1765285060000|2025-12-09 12:57:40|||||||||2
1765285100000|2025-12-09 12:58:20|||||||||1
1765285110000|2025-12-09 12:58:30|||||||||3
1765285120000|2025-12-09 12:58:40|249.57||249.52||249.57||249.52||3
1765285130000|2025-12-09 12:58:50|249.57||249.52||249.57||249.52||1
1765285140000|2025-12-09 12:59:00|249.57||249.57||249.57||249.52||1
1765285150000|2025-12-09 12:59:10|249.52||249.52||249.57||249.52||2
1765285160000|2025-12-09 12:59:20|||||||||1
1765285170000|2025-12-09 12:59:30|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|15
1765285180000|2025-12-09 12:59:40|249.57||249.52||249.57||249.52||0
1765285190000|2025-12-09 12:59:50|249.47|249.39|249.52|249.39|249.52|249.39|249.47|249.39|24
1765285200000|2025-12-09 13:00:00|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|4
1765285220000|2025-12-09 13:00:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|24
1765285230000|2025-12-09 13:00:30|||||||||121
1765285250000|2025-12-09 13:00:50|||||||||1
1765285260000|2025-12-09 13:01:00|||||||||2
1765285280000|2025-12-09 13:01:20|||||||||30
1765285300000|2025-12-09 13:01:40|||||||||2
1765285310000|2025-12-09 13:01:50|||||||||26
1765285320000|2025-12-09 13:02:00|||||||||47
1765285330000|2025-12-09 13:02:10|||||||||204
1765285340000|2025-12-09 13:02:20|249.62|249.54|249.62|249.54|249.67|249.59|249.62|249.54|32
1765285350000|2025-12-09 13:02:30|249.67|249.59|249.62|249.54|249.67|249.59|249.62|249.54|5
1765285360000|2025-12-09 13:02:40|249.67||249.62||249.67||249.62||0
1765285370000|2025-12-09 13:02:50|||||||||2
1765285380000|2025-12-09 13:03:00|249.67||249.62||249.67||249.62||0
1765285390000|2025-12-09 13:03:10|249.67||249.62||249.67||249.62||0
1765285410000|2025-12-09 13:03:30|||||||||19
1765285430000|2025-12-09 13:03:50|||||||||2
1765285450000|2025-12-09 13:04:10||249.49||249.49||249.49||249.49|12
1765285460000|2025-12-09 13:04:20||249.54||249.54||249.54||249.54|0
1765285480000|2025-12-09 13:04:40|249.57|249.49|249.62|249.49|249.62|249.49|249.57|249.49|28
1765285490000|2025-12-09 13:04:50|249.57||249.57||249.57||249.57||2
1765285500000|2025-12-09 13:05:00|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|13
1765285520000|2025-12-09 13:05:20|||||||||72
1765285540000|2025-12-09 13:05:40|||||||||1
1765285550000|2025-12-09 13:05:50|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|3
1765285560000|2025-12-09 13:06:00|||||||||76
1765285580000|2025-12-09 13:06:20|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|8
1765285590000|2025-12-09 13:06:30|249.67||249.62||249.67||249.62||0
1765285600000|2025-12-09 13:06:40|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|5
1765285620000|2025-12-09 13:07:00|||||||||1532
1765285640000|2025-12-09 13:07:20|||||||||1
1765285660000|2025-12-09 13:07:40|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|5
1765285670000|2025-12-09 13:07:50|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|4
1765285680000|2025-12-09 13:08:00|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|0
1765285690000|2025-12-09 13:08:10|||||||||15
1765285700000|2025-12-09 13:08:20||249.59||249.64||249.64||249.59|15
1765285710000|2025-12-09 13:08:30|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|4
1765285740000|2025-12-09 13:09:00|||||||||2
1765285750000|2025-12-09 13:09:10|||||||||100
1765285770000|2025-12-09 13:09:30|||||||||3
1765285790000|2025-12-09 13:09:50|||||||||1
1765285800000|2025-12-09 13:10:00|||||||||1
1765285810000|2025-12-09 13:10:10|||||||||2
1765285820000|2025-12-09 13:10:20|249.72|249.64|249.67|249.59|249.72|249.64|249.67|249.59|13
1765285830000|2025-12-09 13:10:30|249.72||249.67||249.72||249.67||0
1765285840000|2025-12-09 13:10:40|249.72|249.64|249.72|249.64|249.72|249.64|249.67|249.64|6
1765285850000|2025-12-09 13:10:50|||||||||1
1765285860000|2025-12-09 13:11:00|||||||||2
1765285880000|2025-12-09 13:11:20|||||||||3
1765285910000|2025-12-09 13:11:50|||||||||1
1765285920000|2025-12-09 13:12:00|249.67|249.59|249.72|249.59|249.72|249.59|249.67|249.59|38
1765285930000|2025-12-09 13:12:10||249.64||249.64||249.64||249.64|0
1765285970000|2025-12-09 13:12:50|||||||||1
1765285990000|2025-12-09 13:13:10|249.77|249.69|249.72|249.64|249.77|249.69|249.72|249.64|291
1765286000000|2025-12-09 13:13:20|||||||||1
1765286010000|2025-12-09 13:13:30|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|26
1765286020000|2025-12-09 13:13:40|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|6
1765286040000|2025-12-09 13:14:00|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|19
1765286050000|2025-12-09 13:14:10|249.72|249.64|249.72|249.64|249.72|249.64|249.67|249.64|7
1765286060000|2025-12-09 13:14:20|||||||||2
1765286070000|2025-12-09 13:14:30|||||||||14
1765286090000|2025-12-09 13:14:50|||||||||1
1765286100000|2025-12-09 13:15:00|||||||||2
1765286110000|2025-12-09 13:15:10|||||||||20
1765286120000|2025-12-09 13:15:20|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|3
1765286130000|2025-12-09 13:15:30|249.72|249.64|249.72|249.64|249.77|249.69|249.72|249.64|24
1765286140000|2025-12-09 13:15:40|249.77||249.72||249.77||249.72||0
1765286150000|2025-12-09 13:15:50|249.67|249.59|249.72|249.59|249.72|249.59|249.67|249.59|11
1765286160000|2025-12-09 13:16:00|249.67|249.64|249.72|249.64|249.72|249.64|249.67|249.64|0
1765286170000|2025-12-09 13:16:10|249.77|249.69|249.77|249.69|249.77|249.69|249.72|249.69|2
1765286180000|2025-12-09 13:16:20|249.72|249.64|249.72|249.64|249.77|249.69|249.72|249.64|18
1765286190000|2025-12-09 13:16:30|||||||||21
1765286210000|2025-12-09 13:16:50|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|6
1765286220000|2025-12-09 13:17:00|249.72||249.72||249.72||249.67||5
1765286230000|2025-12-09 13:17:10|249.67|249.54|249.62|249.54|249.67|249.54|249.62|249.54|12
1765286240000|2025-12-09 13:17:20|249.57|249.49|249.62|249.49|249.62|249.54|249.57|249.49|4
1765286250000|2025-12-09 13:17:30||249.54||249.54||249.54||249.49|1
1765286260000|2025-12-09 13:17:40|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|2
1765286280000|2025-12-09 13:18:00|249.52|249.44|249.52|249.39|249.57|249.44|249.52|249.39|11
1765286290000|2025-12-09 13:18:10|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|0
1765286300000|2025-12-09 13:18:20|||||||||35
1765286310000|2025-12-09 13:18:30|249.57||249.57||249.57||249.57||2
1765286320000|2025-12-09 13:18:40|249.52||249.52||249.57||249.52||0
1765286330000|2025-12-09 13:18:50|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|1
1765286340000|2025-12-09 13:19:00|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|8
1765286350000|2025-12-09 13:19:10|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|20
1765286380000|2025-12-09 13:19:40|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.44|27
1765286390000|2025-12-09 13:19:50|||||||||5
1765286400000|2025-12-09 13:20:00|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|23
1765286420000|2025-12-09 13:20:20|||||||||2
1765286450000|2025-12-09 13:20:50||249.39||249.44||249.44||249.39|21
1765286460000|2025-12-09 13:21:00||249.39||249.44||249.44||249.39|1
1765286480000|2025-12-09 13:21:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|58
1765286490000|2025-12-09 13:21:30|||||||||2
1765286500000|2025-12-09 13:21:40|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|37
1765286510000|2025-12-09 13:21:50|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|11
1765286520000|2025-12-09 13:22:00||249.44||249.44||249.44||249.44|14
1765286530000|2025-12-09 13:22:10|249.52||249.52||249.52||249.52||0
1765286540000|2025-12-09 13:22:20|||||||||69
1765286560000|2025-12-09 13:22:40|249.47|249.39|249.52|249.39|249.52|249.44|249.47|249.39|28
1765286570000|2025-12-09 13:22:50|249.47||249.47||249.52||249.47||0
1765286580000|2025-12-09 13:23:00|||||||||41
1765286600000|2025-12-09 13:23:20|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|32
1765286620000|2025-12-09 13:23:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|12
1765286630000|2025-12-09 13:23:50|||||||||12
1765286660000|2025-12-09 13:24:20|||||||||2
1765286670000|2025-12-09 13:24:30|249.52|249.44|249.47|249.39|249.52|249.44|249.47|249.39|36
1765286710000|2025-12-09 13:25:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|20
1765286740000|2025-12-09 13:25:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|3
1765286750000|2025-12-09 13:25:50|||||||||4
1765286760000|2025-12-09 13:26:00|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|5
1765286770000|2025-12-09 13:26:10||249.39||249.39||249.39||249.39|22
1765286780000|2025-12-09 13:26:20|249.47|249.44|249.52|249.39|249.52|249.44|249.47|249.39|5
1765286790000|2025-12-09 13:26:30|249.47||249.52||249.52||249.47||0
1765286800000|2025-12-09 13:26:40|249.47||249.47||249.52||249.47||0
1765286820000|2025-12-09 13:27:00|||||||||2
1765286830000|2025-12-09 13:27:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|20
1765286850000|2025-12-09 13:27:30|249.47||249.47||249.47||249.42||1
1765286860000|2025-12-09 13:27:40|249.42||249.47||249.47||249.42||0
1765286870000|2025-12-09 13:27:50||249.39||249.39||249.39||249.39|2
1765286890000|2025-12-09 13:28:10|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|51
1765286900000|2025-12-09 13:28:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|6
1765286920000|2025-12-09 13:28:40|249.52||249.47||249.52||249.47||0
1765286930000|2025-12-09 13:28:50|249.52||249.52||249.52||249.52||4
1765286940000|2025-12-09 13:29:00|249.47||249.52||249.52||249.47||3
1765286950000|2025-12-09 13:29:10|249.47||249.47||249.52||249.47||0
1765286970000|2025-12-09 13:29:30|249.52||249.52||249.52||249.52||2
1765286980000|2025-12-09 13:29:40||249.44||249.44||249.44||249.44|1
1765286990000|2025-12-09 13:29:50|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|6
1765287000000|2025-12-09 13:30:00|||||||||2
1765287010000|2025-12-09 13:30:10|||||||||200
1765287020000|2025-12-09 13:30:20|||||||||1
1765287030000|2025-12-09 13:30:30|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|35
1765287050000|2025-12-09 13:30:50|||||||||1200
1765287070000|2025-12-09 13:31:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|68
1765287080000|2025-12-09 13:31:20|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|0
1765287090000|2025-12-09 13:31:30|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|52
1765287110000|2025-12-09 13:31:50|||||||||2
1765287120000|2025-12-09 13:32:00||249.39||249.44||249.44||249.39|41
1765287130000|2025-12-09 13:32:10|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|2
1765287140000|2025-12-09 13:32:20|249.47|249.39|249.52|249.44|249.52|249.44|249.47|249.39|1
1765287150000|2025-12-09 13:32:30||249.39||249.39||249.39||249.39|4
1765287160000|2025-12-09 13:32:40|249.47||249.52||249.52||249.47||5
1765287170000|2025-12-09 13:32:50|249.47|249.44|249.47|249.39|249.52|249.44|249.47|249.39|3
1765287180000|2025-12-09 13:33:00|||||||||2
1765287190000|2025-12-09 13:33:10|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|45
1765287230000|2025-12-09 13:33:50|||||||||1
1765287240000|2025-12-09 13:34:00|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|4
1765287260000|2025-12-09 13:34:20|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|5
1765287270000|2025-12-09 13:34:30|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|2
1765287280000|2025-12-09 13:34:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|11
1765287290000|2025-12-09 13:34:50|||||||||2
1765287300000|2025-12-09 13:35:00|||||||||35
1765287320000|2025-12-09 13:35:20|||||||||45
1765287330000|2025-12-09 13:35:30|||||||||41
1765287350000|2025-12-09 13:35:50|||||||||2
1765287360000|2025-12-09 13:36:00|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|11
1765287370000|2025-12-09 13:36:10|||||||||33
1765287400000|2025-12-09 13:36:40|||||||||2
1765287410000|2025-12-09 13:36:50|||||||||1
1765287420000|2025-12-09 13:37:00|249.47||249.47||249.47||249.47||31
1765287430000|2025-12-09 13:37:10|249.42|249.39|249.37|249.29|249.42|249.39|249.37|249.29|43
1765287460000|2025-12-09 13:37:40|||||||||13
1765287470000|2025-12-09 13:37:50|||||||||2
1765287480000|2025-12-09 13:38:00|249.42||249.42||249.42||249.42||1
1765287490000|2025-12-09 13:38:10|249.37|249.34|249.42|249.34|249.42|249.34|249.37|249.34|13
1765287500000|2025-12-09 13:38:20||249.29||249.29||249.29||249.29|4
1765287510000|2025-12-09 13:38:30|249.37|249.34|249.47|249.34|249.47|249.39|249.37|249.34|9
1765287520000|2025-12-09 13:38:40|249.42|249.39|249.47|249.39|249.47|249.39|249.42|249.34|293
1765287540000|2025-12-09 13:39:00||249.34||249.34||249.34||249.34|15
1765287550000|2025-12-09 13:39:10|249.42|249.39|249.47|249.39|249.47|249.39|249.42|249.39|0
1765287570000|2025-12-09 13:39:30|||||||||13
1765287580000|2025-12-09 13:39:40|||||||||4
1765287590000|2025-12-09 13:39:50|249.42|249.34|249.42|249.29|249.42|249.34|249.42|249.29|24
1765287600000|2025-12-09 13:40:00||249.34||249.34||249.34||249.34|0
1765287620000|2025-12-09 13:40:20|||||||||1
1765287630000|2025-12-09 13:40:30|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|10
1765287640000|2025-12-09 13:40:40|249.42|249.34|249.47|249.34|249.47|249.34|249.42|249.34|5
1765287650000|2025-12-09 13:40:50|249.42||249.47||249.47||249.42||2
1765287660000|2025-12-09 13:41:00||249.39||249.39||249.39||249.39|2
1765287690000|2025-12-09 13:41:30|||||||||5
1765287710000|2025-12-09 13:41:50|||||||||1
1765287730000|2025-12-09 13:42:10|||||||||2
1765287740000|2025-12-09 13:42:20|||||||||1
1765287750000|2025-12-09 13:42:30|||||||||27
1765287760000|2025-12-09 13:42:40|249.52||249.47||249.52||249.47||2
1765287770000|2025-12-09 13:42:50|||||||||2
1765287790000|2025-12-09 13:43:10|249.52||249.47||249.52||249.47||0
1765287800000|2025-12-09 13:43:20|249.52||249.52||249.52||249.52||3
1765287810000|2025-12-09 13:43:30||249.44||249.44||249.44||249.44|0
1765287820000|2025-12-09 13:43:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|40
1765287830000|2025-12-09 13:43:50|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|32
1765287840000|2025-12-09 13:44:00|||||||||2
1765287860000|2025-12-09 13:44:20|249.47|249.39|249.52|249.39|249.52|249.44|249.47|249.39|49
1765287870000|2025-12-09 13:44:30|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|0
1765287880000|2025-12-09 13:44:40||249.39||249.39||249.39||249.39|4
1765287890000|2025-12-09 13:44:50||249.44||249.44||249.44||249.44|0
1765287900000|2025-12-09 13:45:00|249.57|249.49|249.57|249.49|249.57|249.49|249.52|249.44|153
1765287920000|2025-12-09 13:45:20|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|14
1765287930000|2025-12-09 13:45:30|249.67|249.59|249.67|249.54|249.67|249.59|249.62|249.54|505
1765287940000|2025-12-09 13:45:40|249.62|249.59|249.62|249.54|249.62|249.59|249.62|249.54|2
1765287960000|2025-12-09 13:46:00|||||||||500
1765287970000|2025-12-09 13:46:10||249.49||249.54||249.54||249.49|7
1765288020000|2025-12-09 13:47:00|249.67|249.59|249.67|249.54|249.67|249.59|249.62|249.54|21
1765288030000|2025-12-09 13:47:10|249.62||249.67||249.67||249.62||0
1765288040000|2025-12-09 13:47:20|249.62|249.59|249.62|249.54|249.67|249.59|249.62|249.54|7
1765288050000|2025-12-09 13:47:30|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|10
1765288080000|2025-12-09 13:48:00|||||||||1
1765288090000|2025-12-09 13:48:10|||||||||2
1765288100000|2025-12-09 13:48:20|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.59|12
1765288110000|2025-12-09 13:48:30|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|32
1765288120000|2025-12-09 13:48:40|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|69
1765288130000|2025-12-09 13:48:50|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|15
1765288190000|2025-12-09 13:49:50|||||||||1
1765288200000|2025-12-09 13:50:00|||||||||3
1765288210000|2025-12-09 13:50:10|||||||||1
1765288220000|2025-12-09 13:50:20|||||||||4
1765288230000|2025-12-09 13:50:30|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|10
1765288240000|2025-12-09 13:50:40|249.77||249.72||249.77||249.72||6
1765288250000|2025-12-09 13:50:50|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|12
1765288260000|2025-12-09 13:51:00|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|27
1765288270000|2025-12-09 13:51:10|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|99
1765288280000|2025-12-09 13:51:20|||||||||91
1765288310000|2025-12-09 13:51:50|||||||||90
1765288320000|2025-12-09 13:52:00|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|56
1765288350000|2025-12-09 13:52:30|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|18
1765288360000|2025-12-09 13:52:40|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|14
1765288370000|2025-12-09 13:52:50||249.74||249.74||249.74||249.74|9
1765288380000|2025-12-09 13:53:00|249.82|249.79|249.82|249.74|249.82|249.79|249.82|249.74|3
1765288390000|2025-12-09 13:53:10|249.87||249.82||249.87||249.82||0
1765288400000|2025-12-09 13:53:20|249.87|249.79|249.87|249.74|249.87|249.79|249.87|249.74|5
1765288410000|2025-12-09 13:53:30|249.92|249.79|249.87|249.79|249.92|249.79|249.87|249.79|0
1765288430000|2025-12-09 13:53:50|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|2
1765288440000|2025-12-09 13:54:00|249.87||249.87||249.87||249.82||2
1765288450000|2025-12-09 13:54:10|249.92|249.79|249.87|249.79|249.92|249.79|249.87|249.79|2
1765288460000|2025-12-09 13:54:20|249.92||249.92||249.92||249.87||1
1765288470000|2025-12-09 13:54:30||249.84||249.84||249.84||249.84|111
1765288480000|2025-12-09 13:54:40|||||||||12
1765288490000|2025-12-09 13:54:50|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|5
1765288500000|2025-12-09 13:55:00|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.79|59
1765288520000|2025-12-09 13:55:20|249.87|249.79|249.87|249.79|249.92|249.84|249.87|249.79|9
1765288530000|2025-12-09 13:55:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|77
1765288540000|2025-12-09 13:55:40|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|4
1765288550000|2025-12-09 13:55:50|||||||||200
1765288560000|2025-12-09 13:56:00|249.92||249.92||249.92||249.87||1326
1765288570000|2025-12-09 13:56:10|249.87||249.87||249.92||249.87||1
1765288580000|2025-12-09 13:56:20|249.92||249.87||249.92||249.87||8001
1765288590000|2025-12-09 13:56:30|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.84|6
1765288600000|2025-12-09 13:56:40|||||||||2
1765288610000|2025-12-09 13:56:50|||||||||7
1765288620000|2025-12-09 13:57:00|||||||||9
1765288630000|2025-12-09 13:57:10|249.97||249.97||249.97||249.97||54
1765288640000|2025-12-09 13:57:20||249.89||249.89||249.89||249.89|1
1765288670000|2025-12-09 13:57:50|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|57
1765288680000|2025-12-09 13:58:00|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|28
1765288700000|2025-12-09 13:58:20|250.02||250.02||250.02||250.02||47
1765288710000|2025-12-09 13:58:30|249.97||249.97||249.97||249.97||2
1765288730000|2025-12-09 13:58:50|||||||||1
1765288740000|2025-12-09 13:59:00|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|48
1765288750000|2025-12-09 13:59:10|||||||||1
1765288760000|2025-12-09 13:59:20|||||||||2
1765288780000|2025-12-09 13:59:40|||||||||2
1765288790000|2025-12-09 13:59:50|||||||||76
1765288800000|2025-12-09 14:00:00|250.07||250.07||250.07||250.07||4
1765288810000|2025-12-09 14:00:10|250.02|249.99|250.02|249.94|250.02|249.99|250.02|249.94|32
1765288830000|2025-12-09 14:00:30|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|13
1765288850000|2025-12-09 14:00:50|||||||||2
1765288880000|2025-12-09 14:01:20|||||||||1
1765288890000|2025-12-09 14:01:30|||||||||12
1765288910000|2025-12-09 14:01:50|||||||||2
1765288920000|2025-12-09 14:02:00|||||||||2
1765288930000|2025-12-09 14:02:10|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|73
1765288940000|2025-12-09 14:02:20|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|8
1765288960000|2025-12-09 14:02:40|249.92|249.84|249.97|249.89|249.97|249.89|249.92|249.84|10
1765288990000|2025-12-09 14:03:10|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|58
1765289010000|2025-12-09 14:03:30||249.74||249.79||249.79||249.74|41
1765289020000|2025-12-09 14:03:40|||||||||54
1765289030000|2025-12-09 14:03:50|||||||||40
1765289050000|2025-12-09 14:04:10|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|18
1765289060000|2025-12-09 14:04:20|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|51
1765289080000|2025-12-09 14:04:40|||||||||6
1765289090000|2025-12-09 14:04:50|249.77|249.69|249.77|249.69|249.82|249.69|249.77|249.69|5
1765289110000|2025-12-09 14:05:10|249.72|249.64|249.72|249.64|249.77|249.64|249.72|249.64|69
1765289120000|2025-12-09 14:05:20|||||||||1
1765289130000|2025-12-09 14:05:30|249.77||249.72||249.77||249.72||28
1765289140000|2025-12-09 14:05:40|249.77|249.69|249.77|249.69|249.77|249.69|249.72|249.69|26
1765289150000|2025-12-09 14:05:50|||||||||1
1765289160000|2025-12-09 14:06:00|249.82||249.77||249.82||249.77||54
1765289170000|2025-12-09 14:06:10|249.82||249.77||249.82||249.77||0
1765289180000|2025-12-09 14:06:20|249.82||249.82||249.82||249.77||3
1765289190000|2025-12-09 14:06:30|249.77||249.82||249.82||249.77||0
1765289200000|2025-12-09 14:06:40|249.77||249.77||249.82||249.77||2
1765289210000|2025-12-09 14:06:50|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|3
1765289240000|2025-12-09 14:07:20|249.87||249.82||249.87||249.82||18
1765289250000|2025-12-09 14:07:30|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|38
1765289260000|2025-12-09 14:07:40|249.72|249.64|249.72|249.64|249.77|249.64|249.72|249.64|27
1765289290000|2025-12-09 14:08:10||249.59||249.64||249.64||249.59|5
1765289320000|2025-12-09 14:08:40|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|54
1765289360000|2025-12-09 14:09:20|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|23
1765289380000|2025-12-09 14:09:40|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|29
1765289390000|2025-12-09 14:09:50|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|3
1765289400000|2025-12-09 14:10:00|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|10
1765289430000|2025-12-09 14:10:30|||||||||50
1765289450000|2025-12-09 14:10:50|||||||||1
1765289470000|2025-12-09 14:11:10|||||||||2
1765289480000|2025-12-09 14:11:20|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|7
1765289500000|2025-12-09 14:11:40|||||||||2
1765289510000|2025-12-09 14:11:50|||||||||1
1765289530000|2025-12-09 14:12:10|249.87||249.87||249.87||249.82||0
1765289540000|2025-12-09 14:12:20|249.82|249.79|249.87|249.74|249.87|249.79|249.82|249.74|20
1765289550000|2025-12-09 14:12:30|249.82|249.79|249.87|249.79|249.87|249.79|249.82|249.79|22
1765289560000|2025-12-09 14:12:40||249.74||249.74||249.74||249.74|7
1765289570000|2025-12-09 14:12:50||249.79||249.79||249.79||249.79|0
1765289580000|2025-12-09 14:13:00|||||||||1
1765289600000|2025-12-09 14:13:20|||||||||37
1765289620000|2025-12-09 14:13:40|249.82|249.74|249.87|249.74|249.87|249.74|249.82|249.74|17
1765289630000|2025-12-09 14:13:50|249.92|249.79|249.92|249.84|249.92|249.84|249.92|249.79|135
1765289640000|2025-12-09 14:14:00|249.87|249.79|249.87|249.79|249.87|249.84|249.87|249.79|7
1765289660000|2025-12-09 14:14:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.79|9
1765289670000|2025-12-09 14:14:30||249.79||249.79||249.79||249.79|4
1765289680000|2025-12-09 14:14:40||249.84||249.79||249.84||249.79|62
1765289690000|2025-12-09 14:14:50|249.87|249.74|249.82|249.74|249.87|249.74|249.82|249.74|59
1765289700000|2025-12-09 14:15:00|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|24
1765289710000|2025-12-09 14:15:10|||||||||55
1765289720000|2025-12-09 14:15:20|||||||||1
1765289740000|2025-12-09 14:15:40||249.69||249.74||249.74||249.69|6
1765289760000|2025-12-09 14:16:00|||||||||32
1765289780000|2025-12-09 14:16:20|||||||||1
1765289790000|2025-12-09 14:16:30|||||||||3
1765289800000|2025-12-09 14:16:40|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|16
1765289810000|2025-12-09 14:16:50||249.74||249.74||249.79||249.74|426
1765289820000|2025-12-09 14:17:00|249.82||249.87||249.87||249.82||0
1765289830000|2025-12-09 14:17:10|249.82||249.82||249.82||249.82||6
1765289840000|2025-12-09 14:17:20|||||||||1
1765289850000|2025-12-09 14:17:30|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|75
1765289880000|2025-12-09 14:18:00|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|5
1765289890000|2025-12-09 14:18:10|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|23
1765289900000|2025-12-09 14:18:20|||||||||3
1765289930000|2025-12-09 14:18:50|||||||||2
1765289940000|2025-12-09 14:19:00|||||||||2
1765289950000|2025-12-09 14:19:10|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|64
1765289980000|2025-12-09 14:19:40|||||||||1
1765289990000|2025-12-09 14:19:50|||||||||3
1765290000000|2025-12-09 14:20:00|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|79
1765290020000|2025-12-09 14:20:20|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|23
1765290030000|2025-12-09 14:20:30|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|61
1765290040000|2025-12-09 14:20:40|||||||||1
1765290050000|2025-12-09 14:20:50|||||||||1
1765290070000|2025-12-09 14:21:10|250.07|249.99|250.07|249.99|250.07|249.99|250.02|249.99|10008
1765290080000|2025-12-09 14:21:20|||||||||1
1765290100000|2025-12-09 14:21:40|250.12||250.12||250.12||250.07||3
1765290110000|2025-12-09 14:21:50|250.07||250.07||250.07||250.07||2
1765290120000|2025-12-09 14:22:00|250.12||250.07||250.12||250.07||0
1765290130000|2025-12-09 14:22:10|||||||||1
1765290140000|2025-12-09 14:22:20|||||||||34
1765290150000|2025-12-09 14:22:30|||||||||5
1765290170000|2025-12-09 14:22:50|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|19
1765290190000|2025-12-09 14:23:10|250.07|249.99|250.07|249.99|250.12|250.04|250.07|249.99|27
1765290200000|2025-12-09 14:23:20|||||||||1
1765290210000|2025-12-09 14:23:30|||||||||2
1765290230000|2025-12-09 14:23:50|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|13
1765290240000|2025-12-09 14:24:00|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|272
1765290260000|2025-12-09 14:24:20|||||||||2
1765290270000|2025-12-09 14:24:30|249.92|249.84|249.92|249.84|249.97|249.89|249.92|249.84|29
1765290280000|2025-12-09 14:24:40|249.97||249.97||249.97||249.97||0
1765290290000|2025-12-09 14:24:50|249.92|249.89|249.92|249.84|249.92|249.89|249.92|249.84|8
1765290300000|2025-12-09 14:25:00|249.82|249.74|249.87|249.74|249.87|249.79|249.82|249.74|68
1765290310000|2025-12-09 14:25:10|249.82|249.79|249.87|249.74|249.87|249.79|249.82|249.74|22
1765290320000|2025-12-09 14:25:20|249.82||249.82||249.82||249.82||0
1765290340000|2025-12-09 14:25:40|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|6
1765290350000|2025-12-09 14:25:50|249.72|249.64|249.77|249.69|249.77|249.69|249.72|249.64|54
1765290370000|2025-12-09 14:26:10|||||||||3
1765290380000|2025-12-09 14:26:20|||||||||1
1765290390000|2025-12-09 14:26:30|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|48
1765290400000|2025-12-09 14:26:40|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|21
1765290420000|2025-12-09 14:27:00|||||||||103
1765290430000|2025-12-09 14:27:10|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|129
1765290440000|2025-12-09 14:27:20|||||||||238
1765290450000|2025-12-09 14:27:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|56
1765290460000|2025-12-09 14:27:40|||||||||2
1765290470000|2025-12-09 14:27:50|||||||||1
1765290480000|2025-12-09 14:28:00|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|23
1765290510000|2025-12-09 14:28:30|249.92||249.92||249.92||249.87||14
1765290520000|2025-12-09 14:28:40|249.87||249.92||249.92||249.87||20
1765290530000|2025-12-09 14:28:50|249.87|249.84|249.92|249.79|249.92|249.84|249.87|249.79|17
1765290540000|2025-12-09 14:29:00|249.87|249.84|249.92|249.79|249.92|249.84|249.87|249.79|2
1765290550000|2025-12-09 14:29:10|249.87|249.84|249.92|249.79|249.92|249.84|249.87|249.79|6
1765290560000|2025-12-09 14:29:20|249.87||249.87||249.92||249.87||0
1765290570000|2025-12-09 14:29:30|249.92||249.92||249.92||249.87||8
1765290580000|2025-12-09 14:29:40|249.87|249.74|249.82|249.74|249.87|249.74|249.82|249.74|24
1765290590000|2025-12-09 14:29:50|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|87
1765290600000|2025-12-09 14:30:00|249.77|249.69|249.87|249.79|249.87|249.79|249.77|249.69|21
1765290610000|2025-12-09 14:30:10|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|30
1765290620000|2025-12-09 14:30:20|249.87|249.79|249.97|249.84|249.97|249.89|249.87|249.79|21
1765290630000|2025-12-09 14:30:30|249.92|249.79|249.92|249.84|249.97|249.84|249.87|249.79|7
1765290640000|2025-12-09 14:30:40|249.97||249.92||249.97||249.92||0
1765290650000|2025-12-09 14:30:50|249.97|249.79|249.87|249.79|249.97|249.79|249.87|249.79|2
1765290660000|2025-12-09 14:31:00|249.92|249.84|249.92|249.79|249.92|249.84|249.87|249.74|43
1765290670000|2025-12-09 14:31:10|249.87|249.84|249.92|249.84|249.97|249.84|249.87|249.84|7
1765290680000|2025-12-09 14:31:20|249.97|249.89|249.97|249.89|249.97|249.89|249.92|249.84|15
1765290690000|2025-12-09 14:31:30|250.02|249.94|250.07|249.94|250.07|249.94|250.02|249.94|61
1765290700000|2025-12-09 14:31:40|250.02|249.99|250.07|249.94|250.07|249.99|250.02|249.94|31
1765290710000|2025-12-09 14:31:50|250.02||250.07||250.07||250.02||0
1765290720000|2025-12-09 14:32:00|250.02|249.89|250.02|249.94|250.07|249.94|250.02|249.89|17
1765290730000|2025-12-09 14:32:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.84|5
1765290740000|2025-12-09 14:32:20|250.02||249.97||250.02||249.97||0
1765290750000|2025-12-09 14:32:30|249.92|249.84|249.97|249.89|249.97|249.89|249.92|249.84|16
1765290760000|2025-12-09 14:32:40|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.89|78
1765290770000|2025-12-09 14:32:50|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|5
1765290780000|2025-12-09 14:33:00|250.12|250.04|250.12|250.04|250.17|250.04|250.12|250.04|16
1765290790000|2025-12-09 14:33:10|250.17|249.99|250.12|250.04|250.17|250.04|250.12|249.99|34
1765290800000|2025-12-09 14:33:20|250.17|250.09|250.17|250.09|250.17|250.09|250.12|250.04|8
1765290810000|2025-12-09 14:33:30||250.04||250.04||250.09||250.04|7
1765290820000|2025-12-09 14:33:40|250.12|250.09|250.17|250.09|250.17|250.09|250.12|250.04|11
1765290830000|2025-12-09 14:33:50|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.09|16
1765290840000|2025-12-09 14:34:00|250.17|250.09|250.22|250.09|250.22|250.09|250.17|250.09|39
1765290850000|2025-12-09 14:34:10|250.17|250.14|250.22|250.14|250.22|250.14|250.17|250.14|1
1765290860000|2025-12-09 14:34:20|||||||||6
1765290870000|2025-12-09 14:34:30|||||||||158
1765290880000|2025-12-09 14:34:40|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|42
1765290890000|2025-12-09 14:34:50|250.22||250.22||250.22||250.22||0
1765290900000|2025-12-09 14:35:00|250.17|250.14|250.17|250.09|250.22|250.14|250.17|250.09|24
1765290910000|2025-12-09 14:35:10|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|0
1765290920000|2025-12-09 14:35:20|250.17|250.09|250.22|250.09|250.22|250.09|250.17|250.09|10
1765290930000|2025-12-09 14:35:30|250.17||250.17||250.22||250.17||1
1765290940000|2025-12-09 14:35:40|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|7
1765290950000|2025-12-09 14:35:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|4
1765290960000|2025-12-09 14:36:00|250.22|250.04|250.17|250.09|250.22|250.09|250.12|250.04|12
1765290970000|2025-12-09 14:36:10||250.04||250.09||250.09||250.04|9
1765290980000|2025-12-09 14:36:20|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|61
1765291010000|2025-12-09 14:36:50|||||||||3
1765291020000|2025-12-09 14:37:00|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.09|46
1765291030000|2025-12-09 14:37:10|||||||||2
1765291040000|2025-12-09 14:37:20|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|3
1765291050000|2025-12-09 14:37:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|5
1765291060000|2025-12-09 14:37:40|250.17|250.09|250.17|250.09|250.22|250.09|250.17|250.09|53
1765291070000|2025-12-09 14:37:50|||||||||25
1765291080000|2025-12-09 14:38:00|250.22||250.17||250.22||250.17||0
1765291090000|2025-12-09 14:38:10|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|14
1765291100000|2025-12-09 14:38:20|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|5
1765291120000|2025-12-09 14:38:40|||||||||2
1765291130000|2025-12-09 14:38:50|||||||||13
1765291140000|2025-12-09 14:39:00|250.22|250.14|250.12|250.04|250.22|250.14|250.12|250.04|71
1765291150000|2025-12-09 14:39:10|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|10
1765291170000|2025-12-09 14:39:30|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|5
1765291180000|2025-12-09 14:39:40|250.17||250.12||250.17||250.12||1
1765291190000|2025-12-09 14:39:50|||||||||2
1765291200000|2025-12-09 14:40:00|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|14
1765291220000|2025-12-09 14:40:20|||||||||2
1765291230000|2025-12-09 14:40:30|250.07|249.99|250.07|249.99|250.12|249.99|250.07|249.99|19
1765291240000|2025-12-09 14:40:40|250.12||250.12||250.12||250.07||0
1765291250000|2025-12-09 14:40:50|250.07|249.94|250.07|249.99|250.07|249.99|250.02|249.94|70
1765291260000|2025-12-09 14:41:00|250.12|250.04|250.07|249.99|250.17|250.04|250.07|249.99|153
1765291270000|2025-12-09 14:41:10|250.12|250.04|250.12|249.99|250.12|250.04|250.07|249.99|10
1765291280000|2025-12-09 14:41:20|250.07|250.04|250.07|249.99|250.12|250.04|250.07|249.99|6
1765291290000|2025-12-09 14:41:30|250.12||250.12||250.12||250.07||0
1765291300000|2025-12-09 14:41:40|250.17|250.04|250.17|250.09|250.17|250.09|250.12|250.04|14
1765291310000|2025-12-09 14:41:50|||||||||2
1765291320000|2025-12-09 14:42:00|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|12
1765291330000|2025-12-09 14:42:10|250.17||250.17||250.17||250.12||4
1765291340000|2025-12-09 14:42:20|250.12|250.09|250.17|250.09|250.17|250.09|250.12|250.04|44
1765291350000|2025-12-09 14:42:30|250.22||250.22||250.22||250.22||20
1765291360000|2025-12-09 14:42:40||250.14||250.09||250.14||250.09|6
1765291370000|2025-12-09 14:42:50||250.14||250.14||250.14||250.14|0
1765291380000|2025-12-09 14:43:00|||||||||1
1765291400000|2025-12-09 14:43:20|||||||||19
1765291410000|2025-12-09 14:43:30|||||||||2
1765291420000|2025-12-09 14:43:40|||||||||37
1765291430000|2025-12-09 14:43:50|||||||||53
1765291440000|2025-12-09 14:44:00|||||||||3
1765291450000|2025-12-09 14:44:10|||||||||67
1765291460000|2025-12-09 14:44:20|||||||||93
1765291480000|2025-12-09 14:44:40|||||||||54
1765291490000|2025-12-09 14:44:50|||||||||58
1765291510000|2025-12-09 14:45:10|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|117
1765291520000|2025-12-09 14:45:20|250.17||250.12||250.17||250.12||0
1765291530000|2025-12-09 14:45:30|||||||||6
1765291550000|2025-12-09 14:45:50|250.17|250.09|250.17|250.09|250.17|250.09|250.12|250.04|38
1765291560000|2025-12-09 14:46:00||250.04||250.04||250.04||250.04|36
1765291570000|2025-12-09 14:46:10|250.12||250.12||250.17||250.12||0
1765291580000|2025-12-09 14:46:20|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|23
1765291590000|2025-12-09 14:46:30||250.04||250.09||250.09||250.04|2
1765291600000|2025-12-09 14:46:40|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|2
1765291610000|2025-12-09 14:46:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|1
1765291620000|2025-12-09 14:47:00|||||||||12
1765291630000|2025-12-09 14:47:10|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|20
1765291640000|2025-12-09 14:47:20|||||||||2
1765291650000|2025-12-09 14:47:30|||||||||13
1765291660000|2025-12-09 14:47:40|||||||||102
1765291670000|2025-12-09 14:47:50|||||||||30
1765291680000|2025-12-09 14:48:00|||||||||49
1765291690000|2025-12-09 14:48:10|||||||||1
1765291700000|2025-12-09 14:48:20|||||||||3
1765291710000|2025-12-09 14:48:30|||||||||2
1765291720000|2025-12-09 14:48:40|||||||||1
1765291730000|2025-12-09 14:48:50|250.27|250.19|250.22|250.14|250.32|250.24|250.22|250.14|309
1765291760000|2025-12-09 14:49:20|||||||||13
1765291770000|2025-12-09 14:49:30|||||||||127
1765291780000|2025-12-09 14:49:40|||||||||339
1765291790000|2025-12-09 14:49:50|||||||||26
1765291800000|2025-12-09 14:50:00|||||||||147
1765291810000|2025-12-09 14:50:10|||||||||42
1765291820000|2025-12-09 14:50:20|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|40
1765291830000|2025-12-09 14:50:30|250.22||250.17||250.22||250.17||53
1765291840000|2025-12-09 14:50:40|250.12|250.04|250.17|250.04|250.17|250.09|250.12|250.04|25
1765291850000|2025-12-09 14:50:50||250.09||250.09||250.09||250.09|0
1765291860000|2025-12-09 14:51:00|||||||||197
1765291870000|2025-12-09 14:51:10|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|27
1765291880000|2025-12-09 14:51:20|||||||||32
1765291890000|2025-12-09 14:51:30|||||||||224
1765291910000|2025-12-09 14:51:50|||||||||3
1765291920000|2025-12-09 14:52:00|||||||||21
1765291930000|2025-12-09 14:52:10|||||||||125
1765291940000|2025-12-09 14:52:20|||||||||1
1765291950000|2025-12-09 14:52:30|||||||||2
1765291960000|2025-12-09 14:52:40|||||||||1
1765291970000|2025-12-09 14:52:50|||||||||2
1765291980000|2025-12-09 14:53:00|||||||||50
1765291990000|2025-12-09 14:53:10|||||||||32
1765292010000|2025-12-09 14:53:30|||||||||1
1765292020000|2025-12-09 14:53:40|||||||||2
1765292030000|2025-12-09 14:53:50|||||||||1
1765292040000|2025-12-09 14:54:00|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|24
1765292050000|2025-12-09 14:54:10|250.12|250.04|250.17|250.09|250.17|250.09|250.12|250.04|25
1765292060000|2025-12-09 14:54:20|250.12|250.04|250.17|250.09|250.17|250.09|250.12|250.04|17
1765292070000|2025-12-09 14:54:30|||||||||1
1765292080000|2025-12-09 14:54:40|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|30
1765292090000|2025-12-09 14:54:50|250.07|249.99|250.02|249.94|250.07|249.99|250.02|249.94|44
1765292100000|2025-12-09 14:55:00|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|3
1765292110000|2025-12-09 14:55:10|250.02|249.94|250.02|249.94|250.07|249.99|250.02|249.94|9
1765292120000|2025-12-09 14:55:20|250.07||250.02||250.07||250.02||0
1765292130000|2025-12-09 14:55:30|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|9
1765292150000|2025-12-09 14:55:50|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|145
1765292160000|2025-12-09 14:56:00|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|18
1765292170000|2025-12-09 14:56:10|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|26
1765292180000|2025-12-09 14:56:20|250.22|250.14|250.22|250.09|250.22|250.14|250.17|250.09|19
1765292190000|2025-12-09 14:56:30|250.17||250.17||250.17||250.17||0
1765292200000|2025-12-09 14:56:40||250.04||250.09||250.09||250.04|10
1765292220000|2025-12-09 14:57:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|37
1765292230000|2025-12-09 14:57:10|||||||||78
1765292240000|2025-12-09 14:57:20|||||||||3
1765292270000|2025-12-09 14:57:50|||||||||24
1765292280000|2025-12-09 14:58:00|||||||||2
1765292300000|2025-12-09 14:58:20|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|14
1765292310000|2025-12-09 14:58:30|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|20
1765292330000|2025-12-09 14:58:50|||||||||1
1765292350000|2025-12-09 14:59:10|||||||||2
1765292360000|2025-12-09 14:59:20|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|8
1765292370000|2025-12-09 14:59:30|||||||||13
1765292380000|2025-12-09 14:59:40|||||||||1
1765292390000|2025-12-09 14:59:50|||||||||6
1765292400000|2025-12-09 15:00:00|250.42|250.34|250.42|250.34|250.47|250.39|250.42|250.34|258
1765292410000|2025-12-09 15:00:10|250.47|250.29|250.47|250.34|250.47|250.34|250.47|250.29|0
1765292420000|2025-12-09 15:00:20|250.42|250.29|250.42|250.29|250.42|250.29|250.37|250.29|32
1765292430000|2025-12-09 15:00:30||250.34||250.34||250.34||250.34|0
1765292440000|2025-12-09 15:00:40|250.47||250.47||250.47||250.42||3
1765292450000|2025-12-09 15:00:50|250.42||250.47||250.47||250.42||2
1765292460000|2025-12-09 15:01:00|250.42|250.29|250.42|250.29|250.42|250.29|250.42|250.29|18
1765292470000|2025-12-09 15:01:10||250.34||250.29||250.34||250.29|9
1765292480000|2025-12-09 15:01:20||250.34||250.34||250.34||250.29|2
1765292490000|2025-12-09 15:01:30|250.47||250.42||250.47||250.42||8
1765292500000|2025-12-09 15:01:40|250.47||250.42||250.47||250.42||25
1765292510000|2025-12-09 15:01:50|||||||||11
1765292520000|2025-12-09 15:02:00|||||||||15
1765292530000|2025-12-09 15:02:10|250.37|250.29|250.37|250.29|250.37|250.34|250.37|250.29|69
1765292540000|2025-12-09 15:02:20|250.42|250.34|250.37|250.29|250.42|250.34|250.37|250.29|272
1765292550000|2025-12-09 15:02:30|250.42|250.34|250.42|250.34|250.42|250.34|250.37|250.34|0
1765292560000|2025-12-09 15:02:40|250.37|250.29|250.37|250.29|250.37|250.34|250.37|250.29|11
1765292570000|2025-12-09 15:02:50|||||||||1
1765292580000|2025-12-09 15:03:00|250.42|250.34|250.47|250.39|250.47|250.39|250.42|250.34|0
1765292590000|2025-12-09 15:03:10|||||||||4
1765292600000|2025-12-09 15:03:20||250.34||250.39||250.39||250.34|32
1765292620000|2025-12-09 15:03:40|250.52|250.44|250.52|250.39|250.52|250.44|250.47|250.39|52
1765292630000|2025-12-09 15:03:50|250.47||250.47||250.47||250.47||0
1765292640000|2025-12-09 15:04:00|||||||||25
1765292650000|2025-12-09 15:04:10|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|22
1765292660000|2025-12-09 15:04:20|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|2
1765292670000|2025-12-09 15:04:30|250.37|250.29|250.37|250.29|250.42|250.29|250.37|250.29|37
1765292680000|2025-12-09 15:04:40|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|2
1765292690000|2025-12-09 15:04:50|250.42||250.37||250.42||250.37||0
1765292700000|2025-12-09 15:05:00|250.42|250.34|250.37|250.29|250.42|250.34|250.37|250.29|9
1765292710000|2025-12-09 15:05:10|250.32|250.24|250.32|250.24|250.37|250.24|250.32|250.24|108
1765292720000|2025-12-09 15:05:20|250.37||250.32||250.37||250.32||0
1765292730000|2025-12-09 15:05:30|250.27|250.19|250.32|250.19|250.32|250.19|250.27|250.19|8
1765292740000|2025-12-09 15:05:40|250.27|250.24|250.27|250.19|250.32|250.24|250.27|250.19|4
1765292750000|2025-12-09 15:05:50|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|16
1765292760000|2025-12-09 15:06:00|||||||||8
1765292770000|2025-12-09 15:06:10|250.42||250.37||250.42||250.37||2
1765292780000|2025-12-09 15:06:20|250.32|250.24|250.37|250.24|250.37|250.24|250.32|250.24|38
1765292790000|2025-12-09 15:06:30|250.32|250.29|250.37|250.24|250.37|250.29|250.32|250.24|3
1765292800000|2025-12-09 15:06:40||250.29||250.29||250.29||250.29|0
1765292820000|2025-12-09 15:07:00|250.32|250.24|250.32|250.19|250.37|250.24|250.27|250.19|51
1765292830000|2025-12-09 15:07:10||250.24||250.24||250.24||250.24|0
1765292840000|2025-12-09 15:07:20|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|5
1765292850000|2025-12-09 15:07:30|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|4
1765292870000|2025-12-09 15:07:50|||||||||1
1765292890000|2025-12-09 15:08:10|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|15
1765292900000|2025-12-09 15:08:20|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|1
1765292910000|2025-12-09 15:08:30|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|56
1765292930000|2025-12-09 15:08:50|250.27|250.19|250.27|250.19|250.32|250.19|250.27|250.19|13
1765292940000|2025-12-09 15:09:00|||||||||21
1765292960000|2025-12-09 15:09:20|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|19
1765292970000|2025-12-09 15:09:30|250.37|250.29|250.37|250.24|250.37|250.29|250.32|250.24|7
1765292980000|2025-12-09 15:09:40|250.32||250.37||250.37||250.32||0
1765292990000|2025-12-09 15:09:50|250.32|250.29|250.37|250.29|250.37|250.29|250.32|250.29|0
1765293000000|2025-12-09 15:10:00|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|14
1765293010000|2025-12-09 15:10:10|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|3
1765293020000|2025-12-09 15:10:20|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|53
1765293030000|2025-12-09 15:10:30|||||||||39
1765293040000|2025-12-09 15:10:40|||||||||27
1765293050000|2025-12-09 15:10:50|250.52||250.47||250.52||250.47||2
1765293060000|2025-12-09 15:11:00||250.34||250.39||250.39||250.34|6
1765293070000|2025-12-09 15:11:10|250.42|250.34|250.47|250.34|250.47|250.34|250.42|250.34|8
1765293080000|2025-12-09 15:11:20|250.42||250.47||250.47||250.42||0
1765293090000|2025-12-09 15:11:30|250.42|250.39|250.42|250.34|250.47|250.39|250.42|250.34|5
1765293110000|2025-12-09 15:11:50|||||||||2
1765293130000|2025-12-09 15:12:10|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|43
1765293160000|2025-12-09 15:12:40||250.29||250.29||250.29||250.29|187
1765293170000|2025-12-09 15:12:50|250.37|250.34|250.42|250.34|250.42|250.34|250.37|250.29|3
1765293180000|2025-12-09 15:13:00|250.47|250.39|250.42|250.34|250.47|250.39|250.42|250.34|183
1765293190000|2025-12-09 15:13:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|17
1765293200000|2025-12-09 15:13:20|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|8
1765293210000|2025-12-09 15:13:30|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|52
1765293220000|2025-12-09 15:13:40|250.37||250.32||250.37||250.32||34
1765293230000|2025-12-09 15:13:50|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|0
1765293240000|2025-12-09 15:14:00|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|3
1765293250000|2025-12-09 15:14:10|250.42|250.34|250.42|250.34|250.47|250.34|250.42|250.34|31
1765293260000|2025-12-09 15:14:20|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|2
1765293270000|2025-12-09 15:14:30|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|196
1765293290000|2025-12-09 15:14:50|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|304
1765293310000|2025-12-09 15:15:10|250.37|250.29|250.42|250.29|250.42|250.29|250.37|250.29|54
1765293320000|2025-12-09 15:15:20|250.37|250.34|250.42|250.34|250.42|250.34|250.37|250.34|6
1765293330000|2025-12-09 15:15:30|||||||||2
1765293350000|2025-12-09 15:15:50|||||||||1
1765293360000|2025-12-09 15:16:00|250.47||250.42||250.47||250.42||9
1765293380000|2025-12-09 15:16:20|||||||||1
1765293390000|2025-12-09 15:16:30|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|7604
1765293400000|2025-12-09 15:16:40|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|121
1765293410000|2025-12-09 15:16:50|250.32|250.24|250.37|250.24|250.37|250.24|250.27|250.24|8
1765293420000|2025-12-09 15:17:00||250.29||250.29||250.29||250.29|3
1765293440000|2025-12-09 15:17:20|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|34
1765293450000|2025-12-09 15:17:30|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|48
1765293480000|2025-12-09 15:18:00|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|10
1765293500000|2025-12-09 15:18:20|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|44
1765293530000|2025-12-09 15:18:50|||||||||4
1765293540000|2025-12-09 15:19:00|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|9
1765293550000|2025-12-09 15:19:10|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|26
1765293560000|2025-12-09 15:19:20|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|12
1765293570000|2025-12-09 15:19:30|250.22|250.14|250.22|250.14|250.27|250.19|250.22|250.14|22
1765293590000|2025-12-09 15:19:50|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|1
1765293600000|2025-12-09 15:20:00|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|20
1765293610000|2025-12-09 15:20:10|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|13
1765293620000|2025-12-09 15:20:20|||||||||8
1765293630000|2025-12-09 15:20:30|250.27||250.27||250.27||250.22||0
1765293640000|2025-12-09 15:20:40|250.22|250.19|250.27|250.19|250.27|250.19|250.22|250.19|14
1765293650000|2025-12-09 15:20:50|250.32|250.24|250.32|250.24|250.37|250.24|250.32|250.24|23
1765293660000|2025-12-09 15:21:00|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|0
1765293680000|2025-12-09 15:21:20|250.42||250.37||250.42||250.37||3
1765293690000|2025-12-09 15:21:30|||||||||2
1765293700000|2025-12-09 15:21:40|250.32|250.24|250.32|250.24|250.32|250.29|250.32|250.24|30
1765293710000|2025-12-09 15:21:50|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|16
1765293720000|2025-12-09 15:22:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|4
1765293730000|2025-12-09 15:22:10|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.19|0
1765293750000|2025-12-09 15:22:30|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|8
1765293760000|2025-12-09 15:22:40|250.32|250.24|250.32|250.24|250.32|250.24|250.27|250.24|0
1765293780000|2025-12-09 15:23:00|250.37|250.29|250.42|250.29|250.42|250.29|250.37|250.29|66
1765293790000|2025-12-09 15:23:10||250.34||250.34||250.34||250.34|0
1765293800000|2025-12-09 15:23:20|250.37|250.29|250.42|250.29|250.42|250.29|250.37|250.29|16
1765293810000|2025-12-09 15:23:30|250.37|250.34|250.42|250.29|250.42|250.34|250.37|250.29|12
1765293820000|2025-12-09 15:23:40|250.37||250.37||250.37||250.37||13
1765293840000|2025-12-09 15:24:00|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|18
1765293850000|2025-12-09 15:24:10|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|0
1765293860000|2025-12-09 15:24:20|250.37|250.29|250.37|250.29|250.42|250.29|250.37|250.29|3
1765293870000|2025-12-09 15:24:30|250.42|250.24|250.37|250.29|250.42|250.29|250.32|250.24|45
1765293900000|2025-12-09 15:25:00|250.42||250.42||250.42||250.37||3
1765293910000|2025-12-09 15:25:10|250.37||250.37||250.42||250.37||2
1765293920000|2025-12-09 15:25:20|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|8
1765293940000|2025-12-09 15:25:40|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|39
1765293950000|2025-12-09 15:25:50|||||||||2505
1765293960000|2025-12-09 15:26:00|250.52|250.44|250.52|250.44|250.52|250.44|250.47|250.39|103
1765293970000|2025-12-09 15:26:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|7
1765293990000|2025-12-09 15:26:30||250.34||250.39||250.39||250.34|16
1765294000000|2025-12-09 15:26:40|250.52||250.52||250.52||250.52||1
1765294010000|2025-12-09 15:26:50||250.44||250.44||250.44||250.44|0
1765294020000|2025-12-09 15:27:00|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|9
1765294040000|2025-12-09 15:27:20||250.39||250.44||250.44||250.39|5
1765294050000|2025-12-09 15:27:30|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|4
1765294080000|2025-12-09 15:28:00|250.57|250.49|250.52|250.44|250.57|250.49|250.52|250.44|46
1765294100000|2025-12-09 15:28:20|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|19
1765294110000|2025-12-09 15:28:30|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|34
1765294120000|2025-12-09 15:28:40|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|23
1765294130000|2025-12-09 15:28:50|250.57|250.49|250.57|250.49|250.57|250.49|250.52|250.49|4
1765294150000|2025-12-09 15:29:10|||||||||11
1765294160000|2025-12-09 15:29:20|||||||||3
1765294180000|2025-12-09 15:29:40|||||||||21
1765294190000|2025-12-09 15:29:50|||||||||33
1765294220000|2025-12-09 15:30:20|||||||||1
1765294230000|2025-12-09 15:30:30|250.62||250.62||250.62||250.57||45
1765294240000|2025-12-09 15:30:40|250.57|250.54|250.57|250.49|250.57|250.54|250.57|250.49|44
1765294250000|2025-12-09 15:30:50|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|20
1765294260000|2025-12-09 15:31:00|||||||||23
1765294270000|2025-12-09 15:31:10|||||||||2
1765294280000|2025-12-09 15:31:20|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|10
1765294290000|2025-12-09 15:31:30|250.62|250.54|250.62|250.54|250.62|250.59|250.62|250.54|5
1765294300000|2025-12-09 15:31:40|250.67|250.59|250.67|250.59|250.67|250.59|250.62|250.59|8
1765294310000|2025-12-09 15:31:50|250.62|250.54|250.67|250.59|250.67|250.59|250.62|250.54|8
1765294320000|2025-12-09 15:32:00|||||||||25
1765294330000|2025-12-09 15:32:10|250.62|250.54|250.62|250.54|250.67|250.54|250.62|250.54|25
1765294340000|2025-12-09 15:32:20|250.67||250.62||250.67||250.62||0
1765294370000|2025-12-09 15:32:50|250.67||250.67||250.67||250.67||2
1765294380000|2025-12-09 15:33:00|250.62|250.59|250.67|250.59|250.67|250.59|250.62|250.54|19
1765294390000|2025-12-09 15:33:10|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.59|36
1765294400000|2025-12-09 15:33:20||250.59||250.59||250.59||250.59|14
1765294410000|2025-12-09 15:33:30|250.67|250.54|250.62|250.54|250.72|250.54|250.62|250.54|31
1765294420000|2025-12-09 15:33:40|250.67||250.67||250.67||250.67||0
1765294430000|2025-12-09 15:33:50||250.59||250.59||250.59||250.59|13
1765294450000|2025-12-09 15:34:10|||||||||2
1765294460000|2025-12-09 15:34:20|||||||||1
1765294470000|2025-12-09 15:34:30|||||||||84
1765294480000|2025-12-09 15:34:40|250.62|250.54|250.67|250.59|250.67|250.59|250.62|250.54|57
1765294490000|2025-12-09 15:34:50|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|22
1765294510000|2025-12-09 15:35:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|6
1765294520000|2025-12-09 15:35:20||250.64||250.64||250.64||250.64|25
1765294530000|2025-12-09 15:35:30||250.69||250.69||250.69||250.64|33
1765294540000|2025-12-09 15:35:40|250.82||250.82||250.82||250.82||55
1765294550000|2025-12-09 15:35:50|250.77||250.77||250.77||250.77||16
1765294560000|2025-12-09 15:36:00|250.82||250.82||250.82||250.82||2
1765294570000|2025-12-09 15:36:10||250.74||250.74||250.74||250.74|14
1765294580000|2025-12-09 15:36:20|||||||||14
1765294590000|2025-12-09 15:36:30|250.87||250.87||250.87||250.82||0
1765294600000|2025-12-09 15:36:40|250.82||250.82||250.87||250.82||17
1765294610000|2025-12-09 15:36:50|250.87|250.79|250.82|250.74|250.87|250.79|250.82|250.74|32
1765294620000|2025-12-09 15:37:00|250.87|250.79|250.87|250.79|250.87|250.79|250.82|250.79|0
1765294630000|2025-12-09 15:37:10|||||||||2
1765294640000|2025-12-09 15:37:20|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|7
1765294650000|2025-12-09 15:37:30|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|0
1765294660000|2025-12-09 15:37:40|||||||||6
1765294670000|2025-12-09 15:37:50|||||||||17
1765294690000|2025-12-09 15:38:10|250.82|250.74|250.82|250.74|250.87|250.74|250.82|250.74|46
1765294700000|2025-12-09 15:38:20|||||||||2
1765294710000|2025-12-09 15:38:30|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|0
1765294720000|2025-12-09 15:38:40|||||||||14
1765294730000|2025-12-09 15:38:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|35
1765294740000|2025-12-09 15:39:00|250.87||250.82||250.87||250.82||7
1765294750000|2025-12-09 15:39:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|88
1765294760000|2025-12-09 15:39:20|250.82||250.77||250.82||250.77||7
1765294770000|2025-12-09 15:39:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|4
1765294780000|2025-12-09 15:39:40|||||||||7
1765294800000|2025-12-09 15:40:00|250.77|250.69|250.77|250.69|250.82|250.69|250.77|250.69|15
1765294810000|2025-12-09 15:40:10|250.82||250.77||250.82||250.77||52
1765294820000|2025-12-09 15:40:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|137
1765294830000|2025-12-09 15:40:30|250.67|250.59|250.67|250.54|250.67|250.59|250.67|250.54|34
1765294840000|2025-12-09 15:40:40|250.62||250.62||250.62||250.62||0
1765294860000|2025-12-09 15:41:00|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|62
1765294880000|2025-12-09 15:41:20|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|12
1765294890000|2025-12-09 15:41:30|||||||||1
1765294910000|2025-12-09 15:41:50|250.72||250.67||250.72||250.67||2
1765294920000|2025-12-09 15:42:00|||||||||5
1765294930000|2025-12-09 15:42:10|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|2
1765294940000|2025-12-09 15:42:20|250.67|250.59|250.67|250.59|250.72|250.59|250.67|250.59|29
1765294950000|2025-12-09 15:42:30|250.72|250.64|250.72|250.59|250.72|250.64|250.72|250.59|26
1765294960000|2025-12-09 15:42:40|250.67||250.67||250.72||250.67||0
1765294970000|2025-12-09 15:42:50|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.59|5
1765294980000|2025-12-09 15:43:00|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|8
1765294990000|2025-12-09 15:43:10|||||||||55
1765295000000|2025-12-09 15:43:20|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.64|1
1765295010000|2025-12-09 15:43:30|250.67|250.59|250.72|250.59|250.72|250.59|250.67|250.59|5
1765295020000|2025-12-09 15:43:40|250.67|250.64|250.67|250.59|250.67|250.64|250.67|250.59|17
1765295030000|2025-12-09 15:43:50|250.62|250.54|250.67|250.54|250.67|250.59|250.62|250.54|67
1765295040000|2025-12-09 15:44:00|250.62||250.62||250.62||250.62||0
1765295060000|2025-12-09 15:44:20|||||||||5
1765295070000|2025-12-09 15:44:30|250.67||250.62||250.67||250.62||1
1765295090000|2025-12-09 15:44:50|||||||||223
1765295100000|2025-12-09 15:45:00|250.67||250.67||250.67||250.62||17
1765295110000|2025-12-09 15:45:10|250.62|250.59|250.67|250.59|250.67|250.59|250.62|250.54|25
1765295120000|2025-12-09 15:45:20|250.62|250.54|250.67|250.54|250.67|250.54|250.62|250.54|17
1765295130000|2025-12-09 15:45:30|250.62|250.59|250.62|250.54|250.62|250.59|250.62|250.54|9
1765295160000|2025-12-09 15:46:00|||||||||117
1765295170000|2025-12-09 15:46:10|250.57|250.49|250.57|250.49|250.62|250.49|250.57|250.49|21
1765295180000|2025-12-09 15:46:20|250.52|250.44|250.52|250.44|250.57|250.44|250.52|250.39|39
1765295190000|2025-12-09 15:46:30|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|5
1765295200000|2025-12-09 15:46:40|||||||||120
1765295210000|2025-12-09 15:46:50|||||||||15
1765295220000|2025-12-09 15:47:00|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|151
1765295240000|2025-12-09 15:47:20|||||||||5
1765295250000|2025-12-09 15:47:30|250.47|250.39|250.42|250.34|250.47|250.39|250.42|250.34|161
1765295260000|2025-12-09 15:47:40|250.47|250.39|250.42|250.34|250.47|250.39|250.42|250.34|3
1765295280000|2025-12-09 15:48:00|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|47
1765295290000|2025-12-09 15:48:10|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|70
1765295300000|2025-12-09 15:48:20|250.37|250.29|250.42|250.29|250.42|250.29|250.37|250.29|1
1765295310000|2025-12-09 15:48:30|250.37||250.42||250.42||250.37||17
1765295320000|2025-12-09 15:48:40|250.37|250.34|250.37|250.29|250.37|250.34|250.37|250.29|13
1765295330000|2025-12-09 15:48:50|||||||||1
1765295340000|2025-12-09 15:49:00|||||||||3
1765295350000|2025-12-09 15:49:10|250.42|250.34|250.32|250.24|250.42|250.34|250.32|250.24|448
1765295370000|2025-12-09 15:49:30|||||||||52
1765295390000|2025-12-09 15:49:50|250.37||250.32||250.37||250.32||21
1765295400000|2025-12-09 15:50:00|||||||||70
1765295420000|2025-12-09 15:50:20|||||||||3
1765295430000|2025-12-09 15:50:30|||||||||2
1765295440000|2025-12-09 15:50:40|||||||||1
1765295450000|2025-12-09 15:50:50||250.19||250.24||250.24||250.19|75
1765295460000|2025-12-09 15:51:00|||||||||14
1765295470000|2025-12-09 15:51:10|||||||||5
1765295480000|2025-12-09 15:51:20|||||||||67
1765295490000|2025-12-09 15:51:30|||||||||1
1765295500000|2025-12-09 15:51:40|250.27|250.19|250.32|250.19|250.32|250.19|250.27|250.19|48
1765295510000|2025-12-09 15:51:50|250.27||250.32||250.32||250.27||0
1765295520000|2025-12-09 15:52:00||250.24||250.24||250.24||250.24|0
1765295540000|2025-12-09 15:52:20|||||||||4
1765295550000|2025-12-09 15:52:30|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|5434
1765295560000|2025-12-09 15:52:40|||||||||6
1765295570000|2025-12-09 15:52:50|250.32|250.24|250.32|250.19|250.32|250.24|250.27|250.19|6
1765295580000|2025-12-09 15:53:00|250.27||250.32||250.32||250.27||2
1765295590000|2025-12-09 15:53:10||250.24||250.24||250.24||250.24|0
1765295600000|2025-12-09 15:53:20|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|6
1765295610000|2025-12-09 15:53:30|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|7
1765295630000|2025-12-09 15:53:50|||||||||12
1765295640000|2025-12-09 15:54:00|||||||||1
1765295650000|2025-12-09 15:54:10|||||||||2
1765295670000|2025-12-09 15:54:30|||||||||4
1765295680000|2025-12-09 15:54:40|||||||||73
1765295690000|2025-12-09 15:54:50|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|21
1765295700000|2025-12-09 15:55:00||250.24||250.29||250.29||250.24|16
1765295720000|2025-12-09 15:55:20|||||||||2
1765295730000|2025-12-09 15:55:30|||||||||2
1765295750000|2025-12-09 15:55:50|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|11
1765295760000|2025-12-09 15:56:00|||||||||2
1765295770000|2025-12-09 15:56:10|||||||||2
1765295780000|2025-12-09 15:56:20|||||||||1
1765295790000|2025-12-09 15:56:30|250.47||250.42||250.47||250.42||17
1765295810000|2025-12-09 15:56:50|||||||||1
1765295830000|2025-12-09 15:57:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|8
1765295840000|2025-12-09 15:57:20|||||||||1
1765295850000|2025-12-09 15:57:30|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|114
1765295860000|2025-12-09 15:57:40||250.39||250.39||250.39||250.39|32
1765295870000|2025-12-09 15:57:50|250.47||250.47||250.47||250.47||0
1765295880000|2025-12-09 15:58:00|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|3
1765295890000|2025-12-09 15:58:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|31
1765295900000|2025-12-09 15:58:20|||||||||4
1765295910000|2025-12-09 15:58:30|250.52|250.44|250.47|250.39|250.52|250.44|250.47|250.39|30
1765295920000|2025-12-09 15:58:40|250.52|250.44|250.52|250.44|250.52|250.44|250.47|250.44|0
1765295930000|2025-12-09 15:58:50|||||||||1
1765295940000|2025-12-09 15:59:00|||||||||6
1765295950000|2025-12-09 15:59:10|||||||||70
1765295970000|2025-12-09 15:59:30|250.57|250.49|250.57|250.49|250.57|250.49|250.52|250.49|10
1765295980000|2025-12-09 15:59:40|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|5
1765295990000|2025-12-09 15:59:50|250.57||250.52||250.57||250.52||20
1765296000000|2025-12-09 16:00:00|250.57|250.49|250.52|250.44|250.57|250.49|250.52|250.44|13
1765296010000|2025-12-09 16:00:10|250.57||250.57||250.57||250.52||3
1765296020000|2025-12-09 16:00:20|250.52||250.52||250.52||250.52||6
1765296030000|2025-12-09 16:00:30|250.57||250.57||250.57||250.52||1
1765296040000|2025-12-09 16:00:40|250.52|250.49|250.57|250.49|250.57|250.49|250.52|250.49|0
1765296050000|2025-12-09 16:00:50|||||||||3
1765296060000|2025-12-09 16:01:00|250.62|250.54|250.67|250.54|250.67|250.54|250.62|250.54|158
1765296070000|2025-12-09 16:01:10|250.62|250.59|250.67|250.59|250.67|250.59|250.62|250.59|22
1765296080000|2025-12-09 16:01:20|||||||||3
1765296110000|2025-12-09 16:01:50|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|618
1765296120000|2025-12-09 16:02:00|250.77|250.69|250.77|250.69|250.77|250.69|250.72|250.69|4
1765296130000|2025-12-09 16:02:10|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|107
1765296150000|2025-12-09 16:02:30|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|15
1765296190000|2025-12-09 16:03:10|||||||||2
1765296200000|2025-12-09 16:03:20|||||||||5
1765296220000|2025-12-09 16:03:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|24
1765296230000|2025-12-09 16:03:50|250.77||250.77||250.77||250.72||1
1765296240000|2025-12-09 16:04:00||250.69||250.64||250.69||250.64|4
1765296250000|2025-12-09 16:04:10||250.69||250.69||250.69||250.69|0
1765296260000|2025-12-09 16:04:20|||||||||4
1765296280000|2025-12-09 16:04:40|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|63
1765296300000|2025-12-09 16:05:00|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|29
1765296310000|2025-12-09 16:05:10|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|37
1765296330000|2025-12-09 16:05:30|250.87|250.79|250.87|250.74|250.87|250.79|250.82|250.74|73
1765296340000|2025-12-09 16:05:40|250.82|250.79|250.82|250.74|250.82|250.79|250.82|250.74|5
1765296370000|2025-12-09 16:06:10|||||||||2
1765296390000|2025-12-09 16:06:30||250.69||250.74||250.74||250.69|65
1765296400000|2025-12-09 16:06:40|250.77|250.69|250.82|250.69|250.82|250.74|250.77|250.69|14
1765296410000|2025-12-09 16:06:50||250.74||250.74||250.74||250.74|0
1765296430000|2025-12-09 16:07:10|250.77|250.69|250.82|250.69|250.82|250.69|250.77|250.69|206
1765296440000|2025-12-09 16:07:20|250.77|250.74|250.82|250.74|250.82|250.74|250.77|250.74|50
1765296450000|2025-12-09 16:07:30|||||||||2
1765296460000|2025-12-09 16:07:40|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|179
1765296520000|2025-12-09 16:08:40|||||||||2
1765296530000|2025-12-09 16:08:50|||||||||73
1765296550000|2025-12-09 16:09:10|||||||||1
1765296560000|2025-12-09 16:09:20|||||||||25
1765296580000|2025-12-09 16:09:40|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|141
1765296590000|2025-12-09 16:09:50|||||||||2
1765296610000|2025-12-09 16:10:10|||||||||1
1765296630000|2025-12-09 16:10:30|250.82|250.74|250.87|250.79|250.87|250.79|250.82|250.74|67
1765296660000|2025-12-09 16:11:00|250.92|250.84|250.87|250.79|250.92|250.84|250.87|250.79|145
1765296680000|2025-12-09 16:11:20|||||||||1
1765296690000|2025-12-09 16:11:30||250.74||250.79||250.79||250.74|9
1765296710000|2025-12-09 16:11:50|||||||||183
1765296720000|2025-12-09 16:12:00|250.92||250.92||250.92||250.92||58
1765296730000|2025-12-09 16:12:10||250.84||250.84||250.84||250.84|2
1765296740000|2025-12-09 16:12:20|250.87|250.79|250.87|250.79|250.92|250.79|250.87|250.79|6
1765296750000|2025-12-09 16:12:30|||||||||13
1765296790000|2025-12-09 16:13:10|||||||||15
1765296800000|2025-12-09 16:13:20|||||||||18
1765296810000|2025-12-09 16:13:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|11
1765296820000|2025-12-09 16:13:40|||||||||1
1765296830000|2025-12-09 16:13:50|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|22
1765296840000|2025-12-09 16:14:00|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|38
1765296850000|2025-12-09 16:14:10|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|45
1765296870000|2025-12-09 16:14:30|||||||||13
1765296880000|2025-12-09 16:14:40|||||||||2
1765296890000|2025-12-09 16:14:50|||||||||1
1765296910000|2025-12-09 16:15:10|||||||||11
1765296920000|2025-12-09 16:15:20|||||||||4
1765296930000|2025-12-09 16:15:30||250.59||250.64||250.64||250.59|24
1765296950000|2025-12-09 16:15:50|||||||||5
1765296960000|2025-12-09 16:16:00||250.59||250.64||250.64||250.59|3
1765296970000|2025-12-09 16:16:10|||||||||13
1765296980000|2025-12-09 16:16:20|250.67|250.59|250.77|250.69|250.77|250.69|250.67|250.59|1153
1765296990000|2025-12-09 16:16:30||250.64||250.69||250.69||250.64|15
1765297000000|2025-12-09 16:16:40|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|0
1765297010000|2025-12-09 16:16:50|250.82||250.82||250.82||250.82||19
1765297020000|2025-12-09 16:17:00|250.77||250.77||250.82||250.77||173
1765297030000|2025-12-09 16:17:10|||||||||13
1765297040000|2025-12-09 16:17:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|33
1765297050000|2025-12-09 16:17:30|||||||||3
1765297070000|2025-12-09 16:17:50|||||||||1
1765297090000|2025-12-09 16:18:10|||||||||4
1765297100000|2025-12-09 16:18:20|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|158
1765297110000|2025-12-09 16:18:30|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|57
1765297120000|2025-12-09 16:18:40|||||||||110
1765297140000|2025-12-09 16:19:00|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|54
1765297150000|2025-12-09 16:19:10|||||||||22
1765297160000|2025-12-09 16:19:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|14
1765297170000|2025-12-09 16:19:30|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|27
1765297180000|2025-12-09 16:19:40|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|46
1765297190000|2025-12-09 16:19:50|250.72||250.72||250.72||250.72||15
1765297200000|2025-12-09 16:20:00||250.64||250.64||250.64||250.64|1
1765297210000|2025-12-09 16:20:10|||||||||2
1765297230000|2025-12-09 16:20:30|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|150
1765297240000|2025-12-09 16:20:40|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|8
1765297250000|2025-12-09 16:20:50|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.64|0
1765297260000|2025-12-09 16:21:00|250.67|250.59|250.67|250.59|250.67|250.64|250.67|250.59|32
1765297270000|2025-12-09 16:21:10|250.72|250.64|250.72|250.59|250.72|250.64|250.72|250.59|32
1765297280000|2025-12-09 16:21:20|250.77|250.64|250.77|250.64|250.77|250.64|250.77|250.59|1209
1765297290000|2025-12-09 16:21:30|250.72|250.69|250.72|250.64|250.77|250.69|250.72|250.64|23
1765297300000|2025-12-09 16:21:40|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|92
1765297310000|2025-12-09 16:21:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|30
1765297320000|2025-12-09 16:22:00|||||||||20
1765297340000|2025-12-09 16:22:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|74
1765297350000|2025-12-09 16:22:30|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|78
1765297360000|2025-12-09 16:22:40|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|74
1765297380000|2025-12-09 16:23:00|250.72|250.64|250.72|250.64|250.77|250.64|250.72|250.64|110
1765297390000|2025-12-09 16:23:10|250.77|250.69|250.77|250.64|250.77|250.69|250.77|250.64|64
1765297400000|2025-12-09 16:23:20||250.69||250.69||250.69||250.69|0
1765297410000|2025-12-09 16:23:30|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|5
1765297420000|2025-12-09 16:23:40|||||||||72
1765297430000|2025-12-09 16:23:50|||||||||176
1765297440000|2025-12-09 16:24:00|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|85
1765297450000|2025-12-09 16:24:10|||||||||3
1765297460000|2025-12-09 16:24:20|250.72|250.64|250.72|250.64|250.72|250.69|250.72|250.64|120
1765297470000|2025-12-09 16:24:30|||||||||19
1765297480000|2025-12-09 16:24:40|||||||||105
1765297490000|2025-12-09 16:24:50|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|16
1765297500000|2025-12-09 16:25:00|||||||||16
1765297510000|2025-12-09 16:25:10|||||||||28
1765297520000|2025-12-09 16:25:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|177
1765297530000|2025-12-09 16:25:30|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|193
1765297540000|2025-12-09 16:25:40|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|47
1765297560000|2025-12-09 16:26:00|||||||||25
1765297570000|2025-12-09 16:26:10|||||||||68
1765297580000|2025-12-09 16:26:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|1213
1765297590000|2025-12-09 16:26:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|162
1765297610000|2025-12-09 16:26:50|||||||||27
1765297620000|2025-12-09 16:27:00|||||||||22
1765297630000|2025-12-09 16:27:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|200
1765297640000|2025-12-09 16:27:20|||||||||12
1765297650000|2025-12-09 16:27:30|||||||||88
1765297660000|2025-12-09 16:27:40|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|329
1765297680000|2025-12-09 16:28:00|||||||||364
1765297690000|2025-12-09 16:28:10|||||||||14
1765297700000|2025-12-09 16:28:20|||||||||245
1765297710000|2025-12-09 16:28:30|||||||||13
1765297720000|2025-12-09 16:28:40|||||||||19
1765297730000|2025-12-09 16:28:50|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|307
1765297740000|2025-12-09 16:29:00|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|37
1765297750000|2025-12-09 16:29:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|116
1765297760000|2025-12-09 16:29:20|||||||||22
1765297770000|2025-12-09 16:29:30|||||||||17
1765297780000|2025-12-09 16:29:40|||||||||59
1765297790000|2025-12-09 16:29:50|||||||||55
1765297800000|2025-12-09 16:30:00|||||||||291
1765297810000|2025-12-09 16:30:10|||||||||27
1765297820000|2025-12-09 16:30:20|||||||||6
1765297830000|2025-12-09 16:30:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|157
1765297840000|2025-12-09 16:30:40|250.87|250.79|250.92|250.79|250.92|250.84|250.87|250.79|332
1765297850000|2025-12-09 16:30:50|250.87|250.84|250.87|250.79|250.87|250.84|250.87|250.79|146
1765297860000|2025-12-09 16:31:00|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|23
1765297870000|2025-12-09 16:31:10|||||||||217
1765297880000|2025-12-09 16:31:20|251.02|250.79|250.97|250.89|251.02|250.89|250.97|250.79|1029
1765297890000|2025-12-09 16:31:30|251.02|250.84|250.92|250.84|251.02|250.84|250.92|250.84|417
1765297900000|2025-12-09 16:31:40|250.87|250.79|250.87|250.79|250.92|250.79|250.87|250.79|21
1765297910000|2025-12-09 16:31:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|122
1765297920000|2025-12-09 16:32:00|||||||||8
1765297930000|2025-12-09 16:32:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|266
1765297940000|2025-12-09 16:32:20|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|302
1765297950000|2025-12-09 16:32:30|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|236
1765297960000|2025-12-09 16:32:40|250.82|250.74|250.72|250.64|250.82|250.74|250.72|250.64|363
1765297970000|2025-12-09 16:32:50|||||||||1
1765297980000|2025-12-09 16:33:00|||||||||281
1765297990000|2025-12-09 16:33:10|||||||||76
1765298000000|2025-12-09 16:33:20|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|339
1765298010000|2025-12-09 16:33:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|281
1765298020000|2025-12-09 16:33:40|250.57|250.49|250.62|250.54|250.62|250.54|250.57|250.49|167
1765298030000|2025-12-09 16:33:50|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|150
1765298040000|2025-12-09 16:34:00||250.44||250.49||250.49||250.44|55
1765298050000|2025-12-09 16:34:10|250.62|250.54|250.52|250.44|250.62|250.54|250.52|250.44|668
1765298060000|2025-12-09 16:34:20|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|186
1765298070000|2025-12-09 16:34:30|250.62|250.54|250.52|250.44|250.62|250.54|250.52|250.44|309
1765298080000|2025-12-09 16:34:40|250.57|250.49|250.52|250.44|250.57|250.49|250.52|250.44|183
1765298090000|2025-12-09 16:34:50|250.57|250.49|250.52|250.44|250.57|250.49|250.52|250.44|792
1765298100000|2025-12-09 16:35:00|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|122
1765298110000|2025-12-09 16:35:10|||||||||37
1765298120000|2025-12-09 16:35:20|||||||||37
1765298130000|2025-12-09 16:35:30|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|243
1765298140000|2025-12-09 16:35:40|||||||||25
1765298150000|2025-12-09 16:35:50|||||||||1
1765298160000|2025-12-09 16:36:00|||||||||26
1765298170000|2025-12-09 16:36:10|250.52|250.44|250.52|250.39|250.52|250.44|250.47|250.39|79
1765298180000|2025-12-09 16:36:20|250.47|250.44|250.52|250.44|250.52|250.44|250.47|250.44|87
1765298190000|2025-12-09 16:36:30|||||||||39
1765298200000|2025-12-09 16:36:40|250.57|250.49|250.52|250.44|250.57|250.49|250.52|250.44|53
1765298210000|2025-12-09 16:36:50|||||||||19
1765298220000|2025-12-09 16:37:00|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|35
1765298240000|2025-12-09 16:37:20|250.52|250.44|250.57|250.49|250.57|250.49|250.52|250.44|41
1765298250000|2025-12-09 16:37:30|250.62|250.54|250.62|250.49|250.62|250.54|250.62|250.49|94
1765298260000|2025-12-09 16:37:40|250.57|250.54|250.57|250.49|250.62|250.54|250.57|250.49|16
1765298270000|2025-12-09 16:37:50|250.62|250.54|250.62|250.54|250.62|250.54|250.57|250.49|61
1765298280000|2025-12-09 16:38:00|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|15
1765298290000|2025-12-09 16:38:10|||||||||17
1765298320000|2025-12-09 16:38:40|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|32
1765298330000|2025-12-09 16:38:50|250.57||250.52||250.57||250.52||18
1765298340000|2025-12-09 16:39:00|250.57||250.52||250.57||250.52||19
1765298360000|2025-12-09 16:39:20|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|78
1765298370000|2025-12-09 16:39:30|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|60
1765298380000|2025-12-09 16:39:40|||||||||19
1765298400000|2025-12-09 16:40:00|||||||||103
1765298410000|2025-12-09 16:40:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|29
1765298420000|2025-12-09 16:40:20|||||||||69
1765298430000|2025-12-09 16:40:30||250.34||250.39||250.39||250.34|38
1765298440000|2025-12-09 16:40:40|||||||||48
1765298450000|2025-12-09 16:40:50|||||||||6
1765298460000|2025-12-09 16:41:00|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|78
1765298470000|2025-12-09 16:41:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|40
1765298480000|2025-12-09 16:41:20|||||||||12
1765298490000|2025-12-09 16:41:30|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|14
1765298500000|2025-12-09 16:41:40|250.47|250.39|250.47|250.39|250.47|250.44|250.47|250.39|28
1765298530000|2025-12-09 16:42:10|||||||||40
1765298540000|2025-12-09 16:42:20|250.52||250.52||250.52||250.52||41
1765298550000|2025-12-09 16:42:30|250.47|250.44|250.52|250.44|250.52|250.44|250.47|250.44|113
1765298580000|2025-12-09 16:43:00|||||||||1
1765298590000|2025-12-09 16:43:10|||||||||20
1765298600000|2025-12-09 16:43:20|250.57|250.49|250.52|250.44|250.57|250.49|250.52|250.44|45
1765298640000|2025-12-09 16:44:00|250.47|250.39|250.42|250.34|250.47|250.39|250.42|250.34|118
1765298670000|2025-12-09 16:44:30||250.29||250.34||250.34||250.29|0
1765298700000|2025-12-09 16:45:00|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|9
1765298740000|2025-12-09 16:45:40||250.34||250.34||250.34||250.34|1
1765298750000|2025-12-09 16:45:50|250.42||250.42||250.42||250.42||1
1765298760000|2025-12-09 16:46:00||250.29||250.29||250.29||250.29|1
1765298770000|2025-12-09 16:46:10|250.37||250.42||250.42||250.37||8
1765298790000|2025-12-09 16:46:30|250.37||250.42||250.42||250.37||0
1765298800000|2025-12-09 16:46:40||250.34||250.29||250.34||250.29|0
1765298810000|2025-12-09 16:46:50||250.34||250.29||250.34||250.29|0
1765298820000|2025-12-09 16:47:00|250.37|250.34|250.42|250.29|250.42|250.34|250.37|250.29|3
1765298840000|2025-12-09 16:47:20||250.34||250.34||250.34||250.34|0
1765298870000|2025-12-09 16:47:50||250.29||250.29||250.29||250.29|0
1765298900000|2025-12-09 16:48:20||250.34||250.34||250.34||250.34|0
1765298910000|2025-12-09 16:48:30|250.47||250.47||250.47||250.47||2
1765298940000|2025-12-09 16:49:00||250.39||250.34||250.39||250.34|0
1765298970000|2025-12-09 16:49:30||250.39||250.34||250.39||250.34|0
1765299000000|2025-12-09 16:50:00||250.39||250.39||250.39||250.39|0
1765299060000|2025-12-09 16:51:00|||||||||1
1765299090000|2025-12-09 16:51:30|||||||||4
1765299100000|2025-12-09 16:51:40|250.42|250.34|250.47|250.39|250.47|250.39|250.42|250.34|100
1765299110000|2025-12-09 16:51:50||250.34||250.34||250.34||250.34|20
1765299120000|2025-12-09 16:52:00|250.42||250.42||250.42||250.42||0
1765299130000|2025-12-09 16:52:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|47
1765299170000|2025-12-09 16:52:50|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|26
1765299180000|2025-12-09 16:53:00|||||||||9
1765299200000|2025-12-09 16:53:20|||||||||4
1765299260000|2025-12-09 16:54:20|250.47||250.42||250.47||250.42||6
1765299280000|2025-12-09 16:54:40|250.47||250.47||250.47||250.47||8
1765299290000|2025-12-09 16:54:50||250.39||250.39||250.39||250.39|0
1765299300000|2025-12-09 16:55:00|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|0
1765299310000|2025-12-09 16:55:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|22
1765299320000|2025-12-09 16:55:20|||||||||400
1765299360000|2025-12-09 16:56:00||250.24||250.24||250.29||250.24|0
1765299370000|2025-12-09 16:56:10|250.32||250.32||250.32||250.32||0
1765299380000|2025-12-09 16:56:20|||||||||400
1765299400000|2025-12-09 16:56:40|||||||||935
1765299410000|2025-12-09 16:56:50|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|10
1765299420000|2025-12-09 16:57:00|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|0
1765299440000|2025-12-09 16:57:20|250.37|250.29|250.37|250.29|250.37|250.29|250.32|250.29|21
1765299450000|2025-12-09 16:57:30||250.24||250.29||250.29||250.24|0
1765299460000|2025-12-09 16:57:40|250.32|250.24|250.37|250.24|250.37|250.24|250.32|250.24|14
1765299470000|2025-12-09 16:57:50||250.29||250.29||250.29||250.29|0
1765299490000|2025-12-09 16:58:10||250.24||250.29||250.29||250.24|5
1765299530000|2025-12-09 16:58:50|250.32|250.24|250.32|250.24|250.37|250.24|250.32|250.24|6
1765299560000|2025-12-09 16:59:20||250.19||250.19||250.19||250.19|5
1765299570000|2025-12-09 16:59:30|250.27|250.24|250.27|250.19|250.32|250.24|250.27|250.19|55
1765299580000|2025-12-09 16:59:40|250.32|250.24|250.32|250.24|250.32|250.24|250.27|250.24|3
1765299610000|2025-12-09 17:00:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|14
1765299620000|2025-12-09 17:00:20|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|0
1765299660000|2025-12-09 17:01:00|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|5
1765299680000|2025-12-09 17:01:20|||||||||42
1765299730000|2025-12-09 17:02:10|250.32||250.32||250.32||250.32||0
1765299740000|2025-12-09 17:02:20||250.24||250.24||250.24||250.24|0
1765299760000|2025-12-09 17:02:40||250.19||250.19||250.19||250.19|0
1765299770000|2025-12-09 17:02:50||250.24||250.24||250.24||250.24|0
1765299860000|2025-12-09 17:04:20|250.37|250.29|250.37|250.29|250.37|250.29|250.32|250.29|2
1765299870000|2025-12-09 17:04:30||250.24||250.24||250.24||250.24|0
1765299880000|2025-12-09 17:04:40||250.29||250.29||250.29||250.29|0
1765299900000|2025-12-09 17:05:00||250.24||250.24||250.24||250.24|41
1765299910000|2025-12-09 17:05:10||250.29||250.29||250.29||250.29|0
1765299960000|2025-12-09 17:06:00|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|5
1765300000000|2025-12-09 17:06:40||250.29||250.29||250.29||250.29|0
1765300020000|2025-12-09 17:07:00||250.34||250.34||250.34||250.29|0
1765300030000|2025-12-09 17:07:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|0
1765300060000|2025-12-09 17:07:40||250.24||250.24||250.24||250.24|0
1765300070000|2025-12-09 17:07:50|250.32||250.32||250.32||250.32||0
1765300080000|2025-12-09 17:08:00|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|0
1765300110000|2025-12-09 17:08:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|26
1765300120000|2025-12-09 17:08:40|||||||||20
1765300170000|2025-12-09 17:09:30||250.09||250.09||250.09||250.09|20
1765300180000|2025-12-09 17:09:40|250.17||250.17||250.17||250.17||0
1765300200000|2025-12-09 17:10:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|14
1765300230000|2025-12-09 17:10:30|250.17|250.09|250.17|250.09|250.22|250.09|250.17|250.09|1
1765300240000|2025-12-09 17:10:40|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|3
1765300270000|2025-12-09 17:11:10|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|0
1765300310000|2025-12-09 17:11:50|250.12|250.04|250.17|250.04|250.17|250.04|250.12|250.04|0
1765300320000|2025-12-09 17:12:00|250.12||250.12||250.12||250.12||0
1765300330000|2025-12-09 17:12:10|||||||||25
1765300350000|2025-12-09 17:12:30|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|62
1765300380000|2025-12-09 17:13:00|||||||||1
1765300400000|2025-12-09 17:13:20|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|67
1765300440000|2025-12-09 17:14:00|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|0
1765300510000|2025-12-09 17:15:10|||||||||24
1765300520000|2025-12-09 17:15:20|||||||||1
1765300540000|2025-12-09 17:15:40||249.94||249.94||249.94||249.94|20
1765300550000|2025-12-09 17:15:50||249.99||249.99||249.99||249.99|0
1765300560000|2025-12-09 17:16:00||249.94||249.94||249.94||249.94|0
1765300570000|2025-12-09 17:16:10||249.99||249.99||249.99||249.99|0
1765300590000|2025-12-09 17:16:30|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|7
1765300620000|2025-12-09 17:17:00|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|51
1765300630000|2025-12-09 17:17:10||249.84||249.84||249.84||249.84|10
1765300640000|2025-12-09 17:17:20|249.92||249.92||249.92||249.92||0
1765300650000|2025-12-09 17:17:30|||||||||20
1765300660000|2025-12-09 17:17:40|||||||||20
1765300670000|2025-12-09 17:17:50|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|153
1765300680000|2025-12-09 17:18:00||249.79||249.79||249.79||249.79|0
1765300690000|2025-12-09 17:18:10|249.87||249.87||249.87||249.87||5
1765300700000|2025-12-09 17:18:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|1
1765300710000|2025-12-09 17:18:30||249.79||249.84||249.84||249.79|0
1765300720000|2025-12-09 17:18:40|249.87|249.79|249.87|249.79|249.92|249.79|249.87|249.79|2
1765300740000|2025-12-09 17:19:00|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.69|3
1765300750000|2025-12-09 17:19:10|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|1
1765300760000|2025-12-09 17:19:20|||||||||118
1765300780000|2025-12-09 17:19:40|||||||||3
1765300800000|2025-12-09 17:20:00|249.72|249.64|249.77|249.69|249.77|249.69|249.72|249.64|38
1765300840000|2025-12-09 17:20:40|||||||||4
1765300850000|2025-12-09 17:20:50|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|0
1765300890000|2025-12-09 17:21:30|249.77|249.69|249.82|249.69|249.82|249.69|249.77|249.69|2
1765300900000|2025-12-09 17:21:40|249.77|249.74|249.77|249.69|249.77|249.74|249.77|249.69|2
1765300910000|2025-12-09 17:21:50|249.82|249.74|249.77|249.69|249.82|249.74|249.77|249.69|3
1765300920000|2025-12-09 17:22:00|||||||||2
1765300930000|2025-12-09 17:22:10|249.72|249.64|249.77|249.69|249.77|249.69|249.72|249.64|0
1765300970000|2025-12-09 17:22:50|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|2
1765300990000|2025-12-09 17:23:10|||||||||2
1765301000000|2025-12-09 17:23:20||249.59||249.59||249.64||249.59|2
1765301010000|2025-12-09 17:23:30||249.64||249.64||249.64||249.64|0
1765301030000|2025-12-09 17:23:50|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|5
1765301060000|2025-12-09 17:24:20|249.82|249.74|249.82|249.69|249.82|249.74|249.77|249.69|6
1765301070000|2025-12-09 17:24:30||249.74||249.69||249.74||249.69|0
1765301080000|2025-12-09 17:24:40|249.77||249.82||249.82||249.77||1
1765301090000|2025-12-09 17:24:50||249.74||249.74||249.74||249.69|0
1765301100000|2025-12-09 17:25:00|||||||||1
1765301110000|2025-12-09 17:25:10|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|13
1765301120000|2025-12-09 17:25:20|249.77|249.69|249.82|249.69|249.82|249.69|249.77|249.69|7
1765301130000|2025-12-09 17:25:30|249.77|249.74|249.82|249.69|249.82|249.74|249.77|249.69|16
1765301140000|2025-12-09 17:25:40|249.77||249.77||249.82||249.77||1
1765301150000|2025-12-09 17:25:50|249.82||249.82||249.82||249.82||0
1765301160000|2025-12-09 17:26:00||249.74||249.69||249.74||249.69|10
1765301170000|2025-12-09 17:26:10|249.77|249.64|249.77|249.64|249.77|249.64|249.77|249.64|85
1765301190000|2025-12-09 17:26:30|||||||||1
1765301210000|2025-12-09 17:26:50|||||||||1
1765301230000|2025-12-09 17:27:10|||||||||1
1765301240000|2025-12-09 17:27:20|249.72|249.59|249.72|249.59|249.72|249.59|249.67|249.59|50
1765301260000|2025-12-09 17:27:40|249.67|249.64|249.72|249.64|249.72|249.64|249.67|249.64|2
1765301290000|2025-12-09 17:28:10||249.59||249.59||249.59||249.59|40
1765301310000|2025-12-09 17:28:30||249.64||249.64||249.64||249.64|0
1765301320000|2025-12-09 17:28:40||249.59||249.59||249.59||249.59|73
1765301350000|2025-12-09 17:29:10|249.67||249.72||249.72||249.67||36
1765301360000|2025-12-09 17:29:20|||||||||40
1765301400000|2025-12-09 17:30:00|249.77|249.64|249.82|249.69|249.82|249.69|249.77|249.64|161
1765301410000|2025-12-09 17:30:10|249.87|249.74|249.87|249.74|249.87|249.74|249.87|249.74|236
1765301420000|2025-12-09 17:30:20||249.79||249.79||249.79||249.79|75
1765301430000|2025-12-09 17:30:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|6
1765301440000|2025-12-09 17:30:40|249.97||249.97||249.97||249.97||0
1765301470000|2025-12-09 17:31:10|249.92||249.97||249.97||249.92||26
1765301480000|2025-12-09 17:31:20|249.92|249.79|249.92|249.79|249.92|249.79|249.92|249.79|3
1765301490000|2025-12-09 17:31:30|249.87||249.87||249.87||249.87||0
1765301500000|2025-12-09 17:31:40|||||||||17
1765301510000|2025-12-09 17:31:50|||||||||3
1765301520000|2025-12-09 17:32:00|249.92|249.84|249.97|249.89|249.97|249.89|249.92|249.84|15
1765301530000|2025-12-09 17:32:10|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|12
1765301550000|2025-12-09 17:32:30|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|9
1765301580000|2025-12-09 17:33:00||249.74||249.79||249.79||249.74|83
1765301590000|2025-12-09 17:33:10|249.82|249.74|249.87|249.74|249.87|249.74|249.82|249.74|8
1765301600000|2025-12-09 17:33:20||249.79||249.79||249.79||249.79|0
1765301620000|2025-12-09 17:33:40||249.74||249.74||249.79||249.74|0
1765301630000|2025-12-09 17:33:50|249.82||249.82||249.82||249.82||0
1765301640000|2025-12-09 17:34:00|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|4
1765301700000|2025-12-09 17:35:00|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|22
1765301720000|2025-12-09 17:35:20||249.69||249.69||249.74||249.69|0
1765301730000|2025-12-09 17:35:30|249.77||249.77||249.77||249.77||0
1765301740000|2025-12-09 17:35:40|249.82||249.82||249.82||249.82||0
1765301750000|2025-12-09 17:35:50||249.74||249.69||249.74||249.69|0
1765301760000|2025-12-09 17:36:00|249.77|249.74|249.77|249.69|249.77|249.74|249.77|249.69|0
1765301780000|2025-12-09 17:36:20||249.64||249.64||249.64||249.64|23
1765301790000|2025-12-09 17:36:30|249.72||249.72||249.77||249.72||0
1765301800000|2025-12-09 17:36:40|249.77|249.74|249.82|249.74|249.82|249.74|249.72|249.74|182
1765301820000|2025-12-09 17:37:00|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|20
1765301830000|2025-12-09 17:37:10|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|0
1765301840000|2025-12-09 17:37:20||249.69||249.69||249.69||249.69|0
1765301850000|2025-12-09 17:37:30|249.77||249.77||249.82||249.77||0
1765301860000|2025-12-09 17:37:40|||||||||6
1765301870000|2025-12-09 17:37:50|249.82|249.74|249.82|249.74|249.82|249.74|249.77|249.69|0
1765301880000|2025-12-09 17:38:00|249.77|249.69|249.77|249.69|249.82|249.69|249.77|249.69|0
1765301910000|2025-12-09 17:38:30|249.82||249.82||249.82||249.82||0
1765301930000|2025-12-09 17:38:50|249.77||249.77||249.77||249.77||0
1765301940000|2025-12-09 17:39:00|249.82|249.74|249.82|249.74|249.82|249.74|249.77|249.69|0
1765301950000|2025-12-09 17:39:10||249.69||249.69||249.74||249.69|0
1765301970000|2025-12-09 17:39:30||249.74||249.69||249.74||249.69|0
1765301980000|2025-12-09 17:39:40||249.74||249.74||249.74||249.74|0
1765301990000|2025-12-09 17:39:50|249.77|249.69|249.77|249.69|249.82|249.69|249.77|249.69|12
1765302020000|2025-12-09 17:40:20|||||||||8
1765302030000|2025-12-09 17:40:30|||||||||14
1765302040000|2025-12-09 17:40:40|||||||||7
1765302050000|2025-12-09 17:40:50||249.64||249.64||249.64||249.64|2
1765302060000|2025-12-09 17:41:00|249.72||249.72||249.72||249.72||0
1765302070000|2025-12-09 17:41:10|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|19
1765302090000|2025-12-09 17:41:30|249.72||249.72||249.72||249.72||0
1765302100000|2025-12-09 17:41:40|249.67||249.72||249.72||249.67||0
1765302120000|2025-12-09 17:42:00||249.64||249.64||249.64||249.59|1
1765302160000|2025-12-09 17:42:40||249.59||249.59||249.59||249.59|0
1765302170000|2025-12-09 17:42:50||249.64||249.59||249.64||249.59|0
1765302180000|2025-12-09 17:43:00|249.67||249.67||249.72||249.67||0
1765302190000|2025-12-09 17:43:10|249.72|249.64|249.72|249.64|249.72|249.64|249.67|249.64|0
1765302200000|2025-12-09 17:43:20|249.77||249.77||249.77||249.77||7
1765302210000|2025-12-09 17:43:30|249.72||249.77||249.77||249.72||0
1765302260000|2025-12-09 17:44:20||249.69||249.69||249.69||249.69|0
1765302310000|2025-12-09 17:45:10||249.64||249.64||249.69||249.64|1
1765302320000|2025-12-09 17:45:20|249.72|249.69|249.77|249.69|249.77|249.69|249.72|249.64|101
1765302330000|2025-12-09 17:45:30|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|7
1765302340000|2025-12-09 17:45:40|249.77|249.69|249.82|249.69|249.82|249.69|249.77|249.69|3
1765302350000|2025-12-09 17:45:50|249.87|249.74|249.87|249.79|249.92|249.79|249.87|249.74|105
1765302360000|2025-12-09 17:46:00|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|23
1765302370000|2025-12-09 17:46:10|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|16
1765302420000|2025-12-09 17:47:00|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|16
1765302440000|2025-12-09 17:47:20||249.59||249.64||249.64||249.59|0
1765302490000|2025-12-09 17:48:10||249.59||249.59||249.59||249.59|101
1765302500000|2025-12-09 17:48:20|249.67|249.64|249.72|249.64|249.72|249.64|249.67|249.64|19
1765302550000|2025-12-09 17:49:10|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|19
1765302600000|2025-12-09 17:50:00|249.62|249.54|249.67|249.54|249.67|249.54|249.62|249.54|20
1765302610000|2025-12-09 17:50:10||249.59||249.59||249.59||249.59|0
1765302650000|2025-12-09 17:50:50|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|17
1765302680000|2025-12-09 17:51:20|249.67|249.59|249.67|249.59|249.67|249.64|249.67|249.59|9
1765302700000|2025-12-09 17:51:40||249.54||249.54||249.54||249.54|0
1765302710000|2025-12-09 17:51:50|249.62||249.62||249.62||249.62||0
1765302730000|2025-12-09 17:52:10|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|1
1765302750000|2025-12-09 17:52:30|249.62||249.57||249.62||249.57||0
1765302800000|2025-12-09 17:53:20|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|29
1765302840000|2025-12-09 17:54:00|249.67|249.59|249.72|249.64|249.72|249.64|249.67|249.59|78
1765302920000|2025-12-09 17:55:20|||||||||1
1765302930000|2025-12-09 17:55:30|||||||||24
1765302940000|2025-12-09 17:55:40|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|35
1765302950000|2025-12-09 17:55:50|249.72||249.72||249.72||249.72||0
1765302960000|2025-12-09 17:56:00|249.67|249.54|249.62|249.54|249.67|249.54|249.62|249.54|22
1765302970000|2025-12-09 17:56:10|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|0
1765302980000|2025-12-09 17:56:20|||||||||72
1765302990000|2025-12-09 17:56:30|249.62|249.54|249.67|249.59|249.67|249.59|249.62|249.54|75
1765303000000|2025-12-09 17:56:40|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|2
1765303020000|2025-12-09 17:57:00|||||||||2
1765303030000|2025-12-09 17:57:10|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|40
1765303040000|2025-12-09 17:57:20|249.62|249.54|249.57|249.49|249.62|249.54|249.57|249.49|31
1765303050000|2025-12-09 17:57:30|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|31
1765303060000|2025-12-09 17:57:40|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|2
1765303070000|2025-12-09 17:57:50|||||||||1
1765303080000|2025-12-09 17:58:00|||||||||16
1765303090000|2025-12-09 17:58:10|249.62|249.54|249.67|249.54|249.67|249.59|249.62|249.54|43
1765303110000|2025-12-09 17:58:30|249.62||249.62||249.62||249.62||0
1765303120000|2025-12-09 17:58:40|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|21
1765303130000|2025-12-09 17:58:50|||||||||1
1765303160000|2025-12-09 17:59:20|||||||||1
1765303170000|2025-12-09 17:59:30|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|13
1765303200000|2025-12-09 18:00:00||249.59||249.59||249.59||249.59|7
1765303220000|2025-12-09 18:00:20|249.67||249.67||249.67||249.67||0
1765303260000|2025-12-09 18:01:00|249.72||249.67||249.72||249.67||0
1765303300000|2025-12-09 18:01:40||249.54||249.54||249.54||249.54|4
1765303310000|2025-12-09 18:01:50|249.62||249.67||249.67||249.62||1
1765303340000|2025-12-09 18:02:20|249.62||249.67||249.67||249.62||0
1765303350000|2025-12-09 18:02:30|249.62||249.62||249.62||249.62||0
1765303360000|2025-12-09 18:02:40|249.67||249.67||249.67||249.67||0
1765303370000|2025-12-09 18:02:50|||||||||6
1765303400000|2025-12-09 18:03:20|249.62||249.62||249.62||249.62||0
1765303410000|2025-12-09 18:03:30|||||||||4
1765303420000|2025-12-09 18:03:40|||||||||4
1765303430000|2025-12-09 18:03:50|||||||||5
1765303440000|2025-12-09 18:04:00|||||||||1
1765303450000|2025-12-09 18:04:10|249.67|249.59|249.67|249.59|249.67|249.59|249.62|249.54|35
1765303460000|2025-12-09 18:04:20|||||||||2
1765303470000|2025-12-09 18:04:30|||||||||3
1765303480000|2025-12-09 18:04:40|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|58
1765303490000|2025-12-09 18:04:50|249.57|249.49|249.62|249.54|249.62|249.54|249.57|249.49|30
1765303500000|2025-12-09 18:05:00|||||||||4
1765303510000|2025-12-09 18:05:10|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|5
1765303520000|2025-12-09 18:05:20|249.62||249.62||249.62||249.62||10
1765303550000|2025-12-09 18:05:50|249.57||249.57||249.62||249.57||2
1765303570000|2025-12-09 18:06:10|||||||||1
1765303580000|2025-12-09 18:06:20|||||||||1
1765303620000|2025-12-09 18:07:00|249.62||249.62||249.62||249.62||0
1765303630000|2025-12-09 18:07:10|249.57||249.57||249.57||249.57||0
1765303640000|2025-12-09 18:07:20|249.62||249.62||249.62||249.62||5
1765303650000|2025-12-09 18:07:30|249.57||249.57||249.57||249.57||0
1765303660000|2025-12-09 18:07:40|||||||||1
1765303690000|2025-12-09 18:08:10|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|10
1765303720000|2025-12-09 18:08:40||249.39||249.39||249.39||249.39|20
1765303730000|2025-12-09 18:08:50|249.47||249.47||249.47||249.47||0
1765303750000|2025-12-09 18:09:10|||||||||1
1765303770000|2025-12-09 18:09:30|249.52||249.47||249.52||249.47||0
1765303780000|2025-12-09 18:09:40|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|5
1765303790000|2025-12-09 18:09:50|||||||||99
1765303810000|2025-12-09 18:10:10|249.57||249.52||249.57||249.52||0
1765303820000|2025-12-09 18:10:20|249.57||249.57||249.57||249.52||0
1765303830000|2025-12-09 18:10:30|249.52||249.52||249.57||249.52||14
1765303840000|2025-12-09 18:10:40|249.57||249.52||249.57||249.52||0
1765303850000|2025-12-09 18:10:50|249.57||249.52||249.57||249.52||9
1765303870000|2025-12-09 18:11:10||249.39||249.39||249.39||249.39|3
1765303880000|2025-12-09 18:11:20|249.47||249.47||249.52||249.47||0
1765303890000|2025-12-09 18:11:30|249.52||249.52||249.52||249.52||0
1765303920000|2025-12-09 18:12:00||249.44||249.44||249.44||249.44|0
1765303940000|2025-12-09 18:12:20|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|9
1765303950000|2025-12-09 18:12:30|||||||||113
1765303970000|2025-12-09 18:12:50|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|13
1765304080000|2025-12-09 18:14:40|||||||||1
1765304100000|2025-12-09 18:15:00|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|7
1765304170000|2025-12-09 18:16:10|||||||||1
1765304190000|2025-12-09 18:16:30||249.54||249.54||249.54||249.54|3
1765304200000|2025-12-09 18:16:40|249.62||249.62||249.62||249.62||0
1765304210000|2025-12-09 18:16:50|249.67||249.67||249.67||249.67||0
1765304240000|2025-12-09 18:17:20||249.59||249.59||249.59||249.59|0
1765304270000|2025-12-09 18:17:50|||||||||7
1765304280000|2025-12-09 18:18:00|249.72||249.72||249.72||249.72||0
1765304310000|2025-12-09 18:18:30||249.64||249.64||249.64||249.64|0
1765304340000|2025-12-09 18:19:00|||||||||13
1765304350000|2025-12-09 18:19:10|||||||||89
1765304360000|2025-12-09 18:19:20||249.59||249.59||249.59||249.59|10
1765304400000|2025-12-09 18:20:00||249.64||249.64||249.64||249.64|0
1765304410000|2025-12-09 18:20:10|||||||||10
1765304420000|2025-12-09 18:20:20||249.59||249.59||249.59||249.59|2
1765304430000|2025-12-09 18:20:30|249.67||249.67||249.67||249.67||0
1765304500000|2025-12-09 18:21:40|||||||||1
1765304520000|2025-12-09 18:22:00|249.72||249.72||249.72||249.72||0
1765304540000|2025-12-09 18:22:20|249.67||249.67||249.67||249.67||0
1765304580000|2025-12-09 18:23:00||249.54||249.54||249.54||249.54|2
1765304610000|2025-12-09 18:23:30||249.59||249.59||249.59||249.59|0
1765304620000|2025-12-09 18:23:40|||||||||1
1765304630000|2025-12-09 18:23:50||249.54||249.54||249.54||249.54|0
1765304660000|2025-12-09 18:24:20||249.59||249.59||249.59||249.59|0
1765304710000|2025-12-09 18:25:10||249.54||249.54||249.54||249.54|0
1765304730000|2025-12-09 18:25:30|||||||||1
1765304750000|2025-12-09 18:25:50|249.62||249.62||249.62||249.62||0
1765304780000|2025-12-09 18:26:20||249.49||249.49||249.49||249.49|0
1765304810000|2025-12-09 18:26:50||249.54||249.49||249.54||249.49|0
1765304840000|2025-12-09 18:27:20||249.54||249.54||249.54||249.54|0
1765304850000|2025-12-09 18:27:30|||||||||1
1765304860000|2025-12-09 18:27:40|249.67||249.67||249.67||249.67||0
1765304950000|2025-12-09 18:29:10|249.62||249.62||249.62||249.62||0
1765304970000|2025-12-09 18:29:30|||||||||1
1765304990000|2025-12-09 18:29:50|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|1
1765305030000|2025-12-09 18:30:30|||||||||5
1765305040000|2025-12-09 18:30:40|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|32
1765305120000|2025-12-09 18:32:00||249.49||249.49||249.49||249.49|10
1765305200000|2025-12-09 18:33:20|249.57||249.57||249.57||249.57||0
1765305210000|2025-12-09 18:33:30|||||||||1
1765305220000|2025-12-09 18:33:40|||||||||1
1765305230000|2025-12-09 18:33:50||249.44||249.44||249.44||249.44|3
1765305240000|2025-12-09 18:34:00|249.52||249.52||249.52||249.52||0
1765305250000|2025-12-09 18:34:10|249.57||249.57||249.57||249.57||6
1765305260000|2025-12-09 18:34:20|249.52||249.57||249.57||249.52||0
1765305270000|2025-12-09 18:34:30|249.52||249.52||249.52||249.52||0
1765305330000|2025-12-09 18:35:30|||||||||1
1765305420000|2025-12-09 18:37:00|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|33
1765305430000|2025-12-09 18:37:10|249.42|249.34|249.42|249.34|249.42|249.34|249.42|249.34|22
1765305450000|2025-12-09 18:37:30|249.52|249.39|249.52|249.39|249.52|249.39|249.52|249.39|24
1765305460000|2025-12-09 18:37:40||249.44||249.39||249.44||249.39|4
1765305480000|2025-12-09 18:38:00|249.57|249.44|249.57|249.44|249.57|249.44|249.57|249.44|0
1765305510000|2025-12-09 18:38:30|249.52||249.52||249.52||249.52||0
1765305530000|2025-12-09 18:38:50||249.39||249.39||249.39||249.39|0
1765305540000|2025-12-09 18:39:00|249.47||249.52||249.52||249.47||1
1765305640000|2025-12-09 18:40:40|249.47|249.34|249.47|249.34|249.47|249.34|249.47|249.34|0
1765305650000|2025-12-09 18:40:50||249.39||249.39||249.39||249.39|0
1765305660000|2025-12-09 18:41:00||249.34||249.34||249.34||249.34|0
1765305680000|2025-12-09 18:41:20|||||||||1
1765305690000|2025-12-09 18:41:30|249.42||249.42||249.42||249.42||0
1765305700000|2025-12-09 18:41:40|249.47||249.42||249.47||249.42||0
1765305730000|2025-12-09 18:42:10|249.47||249.47||249.47||249.47||6
1765305760000|2025-12-09 18:42:40|249.52|249.39|249.52|249.39|249.52|249.39|249.52|249.39|0
1765305800000|2025-12-09 18:43:20|249.47||249.47||249.47||249.47||0
1765305810000|2025-12-09 18:43:30|249.52||249.52||249.52||249.52||0
1765305820000|2025-12-09 18:43:40|249.47|249.34|249.47|249.34|249.47|249.34|249.47|249.34|0
1765305830000|2025-12-09 18:43:50|249.52|249.39|249.52|249.39|249.52|249.39|249.52|249.39|0
1765305840000|2025-12-09 18:44:00|249.47||249.47||249.47||249.47||0
1765305860000|2025-12-09 18:44:20||249.34||249.39||249.39||249.34|0
1765305870000|2025-12-09 18:44:30|249.52||249.52||249.52||249.52||0
1765305880000|2025-12-09 18:44:40|||||||||1
1765305890000|2025-12-09 18:44:50|249.42|249.34|249.42|249.29|249.42|249.34|249.42|249.29|40
1765305900000|2025-12-09 18:45:00|249.37|249.24|249.37|249.24|249.37|249.24|249.37|249.24|6
1765305910000|2025-12-09 18:45:10|249.42|249.29|249.42|249.29|249.42|249.29|249.37|249.29|32
1765305920000|2025-12-09 18:45:20|249.37||249.42||249.42||249.37||2
1765305930000|2025-12-09 18:45:30|||||||||1
1765305950000|2025-12-09 18:45:50|249.37|249.24|249.37|249.29|249.37|249.29|249.37|249.24|0
1765305960000|2025-12-09 18:46:00|249.42||249.42||249.42||249.42||5
1765305980000|2025-12-09 18:46:20||249.34||249.34||249.34||249.34|0
1765305990000|2025-12-09 18:46:30||249.29||249.34||249.34||249.29|0
1765306000000|2025-12-09 18:46:40||249.29||249.29||249.34||249.29|0
1765306020000|2025-12-09 18:47:00||249.34||249.29||249.34||249.29|0
1765306030000|2025-12-09 18:47:10||249.34||249.34||249.34||249.29|0
1765306040000|2025-12-09 18:47:20|249.47|249.29|249.47|249.34|249.47|249.34|249.47|249.29|0
1765306070000|2025-12-09 18:47:50|249.42||249.42||249.42||249.42||1
1765306080000|2025-12-09 18:48:00|249.47||249.47||249.47||249.47||0
1765306100000|2025-12-09 18:48:20|249.52|249.39|249.52|249.39|249.52|249.39|249.52|249.39|0
1765306140000|2025-12-09 18:49:00||249.44||249.44||249.44||249.44|0
1765306150000|2025-12-09 18:49:10|249.57||249.57||249.57||249.57||0
1765306170000|2025-12-09 18:49:30|249.52|249.39|249.57|249.49|249.57|249.49|249.52|249.39|14
1765306220000|2025-12-09 18:50:20|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|33
1765306230000|2025-12-09 18:50:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|12
1765306240000|2025-12-09 18:50:40|249.62|249.54|249.62|249.49|249.62|249.54|249.62|249.49|32
1765306260000|2025-12-09 18:51:00|249.57||249.62||249.62||249.57||0
1765306380000|2025-12-09 18:53:00||249.54||249.54||249.54||249.54|0
1765306410000|2025-12-09 18:53:30|249.67||249.67||249.67||249.67||0
1765306420000|2025-12-09 18:53:40||249.59||249.59||249.59||249.59|1
1765306460000|2025-12-09 18:54:20|||||||||51
1765306520000|2025-12-09 18:55:20|||||||||1
1765306530000|2025-12-09 18:55:30||249.54||249.54||249.54||249.54|1
1765306580000|2025-12-09 18:56:20|||||||||1
1765306590000|2025-12-09 18:56:30||249.59||249.59||249.59||249.59|0
1765306610000|2025-12-09 18:56:50|249.72||249.72||249.72||249.72||13
1765306650000|2025-12-09 18:57:30|249.67||249.67||249.67||249.67||0
1765306680000|2025-12-09 18:58:00|||||||||1
1765306710000|2025-12-09 18:58:30|||||||||1
1765306740000|2025-12-09 18:59:00||249.54||249.54||249.54||249.54|1
1765306770000|2025-12-09 18:59:30|||||||||2
1765306780000|2025-12-09 18:59:40|249.62||249.67||249.67||249.62||0
1765306800000|2025-12-09 19:00:00|249.62||249.62||249.62||249.62||1
1765306840000|2025-12-09 19:00:40|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|12
1765306900000|2025-12-09 19:01:40|||||||||1
1765306920000|2025-12-09 19:02:00|||||||||4
1765306930000|2025-12-09 19:02:10||249.44||249.44||249.44||249.44|0
1765307000000|2025-12-09 19:03:20|249.52|249.39|249.52|249.44|249.52|249.44|249.52|249.39|4
1765307010000|2025-12-09 19:03:30|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|2
1765307020000|2025-12-09 19:03:40|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|2
1765307060000|2025-12-09 19:04:20||249.44||249.44||249.44||249.44|1
1765307120000|2025-12-09 19:05:20||249.49||249.49||249.49||249.49|0
1765307130000|2025-12-09 19:05:30|||||||||1
1765307140000|2025-12-09 19:05:40|249.62|249.54|249.62|249.54|249.62|249.54|249.62|249.54|3
1765307180000|2025-12-09 19:06:20||249.49||249.49||249.49||249.49|1
1765307200000|2025-12-09 19:06:40||249.54||249.54||249.54||249.54|1
1765307210000|2025-12-09 19:06:50|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|10
1765307220000|2025-12-09 19:07:00|249.62|249.54|249.67|249.54|249.67|249.54|249.62|249.54|11
1765307230000|2025-12-09 19:07:10|249.62||249.62||249.62||249.62||3
1765307280000|2025-12-09 19:08:00|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|23
1765307290000|2025-12-09 19:08:10|249.62|249.54|249.62|249.54|249.67|249.54|249.62|249.54|42
1765307300000|2025-12-09 19:08:20|249.67|249.59|249.67|249.59|249.67|249.59|249.62|249.59|1
1765307320000|2025-12-09 19:08:40|249.62|249.54|249.67|249.54|249.67|249.54|249.62|249.54|19
1765307330000|2025-12-09 19:08:50|249.62||249.62||249.62||249.62||5
1765307390000|2025-12-09 19:09:50|||||||||1
1765307400000|2025-12-09 19:10:00|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|3
1765307410000|2025-12-09 19:10:10|249.72||249.72||249.72||249.72||58
1765307420000|2025-12-09 19:10:20|249.67||249.67||249.67||249.67||10
1765307430000|2025-12-09 19:10:30|249.72||249.67||249.72||249.67||20
1765307450000|2025-12-09 19:10:50|249.62|249.54|249.67|249.59|249.67|249.59|249.62|249.54|2
1765307460000|2025-12-09 19:11:00|249.62|249.54|249.67|249.54|249.67|249.54|249.62|249.54|62
1765307470000|2025-12-09 19:11:10|249.62|249.59|249.62|249.54|249.62|249.59|249.62|249.54|10
1765307480000|2025-12-09 19:11:20|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|20
1765307500000|2025-12-09 19:11:40||249.54||249.54||249.54||249.54|25
1765307540000|2025-12-09 19:12:20|249.62||249.62||249.62||249.62||0
1765307550000|2025-12-09 19:12:30|||||||||1
1765307580000|2025-12-09 19:13:00|||||||||1
1765307590000|2025-12-09 19:13:10|249.67||249.67||249.67||249.67||2
1765307670000|2025-12-09 19:14:30|249.62||249.62||249.62||249.62||0
1765307710000|2025-12-09 19:15:10|||||||||15
1765307750000|2025-12-09 19:15:50|||||||||1
1765307800000|2025-12-09 19:16:40|||||||||1
1765307830000|2025-12-09 19:17:10|||||||||1
1765307890000|2025-12-09 19:18:10|249.67||249.67||249.67||249.67||11
1765307900000|2025-12-09 19:18:20|249.62||249.67||249.67||249.62||0
1765307930000|2025-12-09 19:18:50||249.59||249.59||249.59||249.59|0
1765307960000|2025-12-09 19:19:20||249.54||249.54||249.54||249.54|0
1765307970000|2025-12-09 19:19:30|249.62||249.62||249.62||249.62||1
1765307990000|2025-12-09 19:19:50||249.49||249.49||249.49||249.49|0
1765308000000|2025-12-09 19:20:00||249.54||249.54||249.54||249.54|0
1765308020000|2025-12-09 19:20:20|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|51
1765308040000|2025-12-09 19:20:40||249.54||249.54||249.54||249.54|0
1765308260000|2025-12-09 19:24:20|249.62||249.62||249.62||249.62||5
1765308310000|2025-12-09 19:25:10|||||||||1
1765308320000|2025-12-09 19:25:20|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|9
1765308330000|2025-12-09 19:25:30||249.54||249.54||249.54||249.54|0
1765308400000|2025-12-09 19:26:40||249.59||249.54||249.59||249.54|0
1765308520000|2025-12-09 19:28:40||249.59||249.54||249.59||249.54|0
1765308530000|2025-12-09 19:28:50||249.59||249.59||249.59||249.59|1
1765308610000|2025-12-09 19:30:10||249.54||249.54||249.54||249.54|9
1765308620000|2025-12-09 19:30:20|249.62||249.67||249.67||249.62||1
1765308740000|2025-12-09 19:32:20|249.62||249.67||249.67||249.62||7
1765308770000|2025-12-09 19:32:50|249.62||249.62||249.62||249.62||0
1765308900000|2025-12-09 19:35:00||249.49||249.49||249.49||249.49|9
1765308990000|2025-12-09 19:36:30|249.57||249.57||249.57||249.57||0
1765309010000|2025-12-09 19:36:50|249.62||249.62||249.62||249.62||17
1765309030000|2025-12-09 19:37:10||249.54||249.54||249.54||249.54|0
1765309050000|2025-12-09 19:37:30|249.67||249.67||249.67||249.67||7
1765309070000|2025-12-09 19:37:50|249.62||249.62||249.62||249.62||0
1765309080000|2025-12-09 19:38:00|249.67||249.67||249.67||249.67||0
1765309160000|2025-12-09 19:39:20||249.59||249.59||249.59||249.59|2
1765309170000|2025-12-09 19:39:30|||||||||2
1765309250000|2025-12-09 19:40:50|||||||||3
1765309260000|2025-12-09 19:41:00|||||||||1
1765309280000|2025-12-09 19:41:20||249.54||249.54||249.54||249.54|4
1765309310000|2025-12-09 19:41:50|||||||||2
1765309320000|2025-12-09 19:42:00|||||||||1
1765309460000|2025-12-09 19:44:20|249.62|249.49|249.57|249.49|249.62|249.49|249.57|249.49|16
1765309470000|2025-12-09 19:44:30||249.44||249.44||249.44||249.44|3
1765309490000|2025-12-09 19:44:50||249.49||249.49||249.49||249.49|0
1765309580000|2025-12-09 19:46:20|249.62|249.54|249.67|249.54|249.67|249.54|249.62|249.54|8
1765309590000|2025-12-09 19:46:30|249.62||249.62||249.62||249.62||1
1765309640000|2025-12-09 19:47:20||249.49||249.49||249.49||249.49|6
1765309710000|2025-12-09 19:48:30||249.54||249.54||249.54||249.54|0
1765309730000|2025-12-09 19:48:50||249.49||249.49||249.49||249.49|1
1765309770000|2025-12-09 19:49:30||249.54||249.54||249.54||249.54|0
1765309800000|2025-12-09 19:50:00|||||||||1
1765309810000|2025-12-09 19:50:10|249.67||249.67||249.67||249.67||1
1765309900000|2025-12-09 19:51:40||249.59||249.59||249.59||249.59|0
1765309920000|2025-12-09 19:52:00|249.72||249.72||249.72||249.72||2
1765309980000|2025-12-09 19:53:00|249.67||249.72||249.72||249.67||0
1765310020000|2025-12-09 19:53:40||249.64||249.64||249.64||249.64|0
1765310030000|2025-12-09 19:53:50|249.77||249.77||249.77||249.77||0
1765310050000|2025-12-09 19:54:10|249.72||249.72||249.72||249.72||0
1765310080000|2025-12-09 19:54:40|249.77||249.77||249.77||249.77||1
1765310230000|2025-12-09 19:57:10|249.72||249.72||249.72||249.72||0
1765310320000|2025-12-09 19:58:40|249.77||249.77||249.77||249.77||0
1765310350000|2025-12-09 19:59:10|249.72||249.77||249.77||249.72||0
1765310370000|2025-12-09 19:59:30|249.72|249.59|249.72|249.59|249.77|249.59|249.72|249.59|12
1765310540000|2025-12-09 20:02:20||249.64||249.64||249.64||249.64|0
1765310550000|2025-12-09 20:02:30|249.77||249.77||249.77||249.77||2
1765310580000|2025-12-09 20:03:00|249.72||249.72||249.72||249.72||0
1765310630000|2025-12-09 20:03:50||249.59||249.59||249.59||249.59|3
1765310640000|2025-12-09 20:04:00||249.64||249.64||249.64||249.64|0
1765310710000|2025-12-09 20:05:10||249.59||249.59||249.59||249.59|2
1765310740000|2025-12-09 20:05:40||249.64||249.64||249.64||249.64|0
1765310790000|2025-12-09 20:06:30||249.59||249.59||249.59||249.59|1
1765310810000|2025-12-09 20:06:50||249.64||249.59||249.64||249.59|0
1765310830000|2025-12-09 20:07:10|249.67||249.72||249.72||249.67||21
1765310850000|2025-12-09 20:07:30||249.64||249.64||249.64||249.64|0
1765310880000|2025-12-09 20:08:00|249.77||249.77||249.77||249.77||12
1765310960000|2025-12-09 20:09:20|249.72||249.72||249.72||249.72||0
1765311040000|2025-12-09 20:10:40|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|4
1765311070000|2025-12-09 20:11:10|||||||||1
1765311190000|2025-12-09 20:13:10||249.54||249.54||249.54||249.54|11
1765311380000|2025-12-09 20:16:20|249.62||249.62||249.62||249.62||0
1765311390000|2025-12-09 20:16:30||249.49||249.49||249.49||249.49|2
1765311480000|2025-12-09 20:18:00||249.54||249.54||249.54||249.54|0
1765311610000|2025-12-09 20:20:10|||||||||1
1765311670000|2025-12-09 20:21:10|249.67||249.67||249.67||249.67||6
1765311740000|2025-12-09 20:22:20|249.62||249.62||249.62||249.62||0
1765311750000|2025-12-09 20:22:30|249.67||249.67||249.67||249.67||5
1765311830000|2025-12-09 20:23:50|249.62||249.62||249.62||249.62||0
1765311930000|2025-12-09 20:25:30||249.49||249.49||249.49||249.49|18
1765311960000|2025-12-09 20:26:00||249.54||249.54||249.54||249.54|0
1765312010000|2025-12-09 20:26:50||249.49||249.49||249.49||249.49|3
1765312080000|2025-12-09 20:28:00|249.67|249.54|249.67|249.54|249.67|249.54|249.67|249.54|23
1765312120000|2025-12-09 20:28:40||249.59||249.59||249.59||249.59|0
1765312220000|2025-12-09 20:30:20|||||||||4
1765312230000|2025-12-09 20:30:30|249.72||249.72||249.72||249.72||37
1765312240000|2025-12-09 20:30:40|249.67||249.72||249.72||249.67||7
1765312300000|2025-12-09 20:31:40|249.67||249.67||249.67||249.67||0
1765312330000|2025-12-09 20:32:10|||||||||1
1765312370000|2025-12-09 20:32:50|||||||||1
1765312390000|2025-12-09 20:33:10|||||||||31
1765312400000|2025-12-09 20:33:20|||||||||1
1765312420000|2025-12-09 20:33:40||249.54||249.54||249.54||249.54|1
1765312490000|2025-12-09 20:34:50|249.62||249.62||249.62||249.62||0
1765312510000|2025-12-09 20:35:10|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.49|2
1765312520000|2025-12-09 20:35:20||249.44||249.49||249.49||249.44|21
1765312560000|2025-12-09 20:36:00|||||||||2
1765312590000|2025-12-09 20:36:30|||||||||10
1765312620000|2025-12-09 20:37:00|249.62||249.62||249.62||249.62||7
1765312640000|2025-12-09 20:37:20|249.57|249.54|249.57|249.49|249.57|249.54|249.57|249.49|1
1765312650000|2025-12-09 20:37:30||249.44||249.44||249.44||249.44|0
1765312680000|2025-12-09 20:38:00||249.49||249.44||249.49||249.44|0
1765312690000|2025-12-09 20:38:10||249.49||249.44||249.49||249.44|0
1765312730000|2025-12-09 20:38:50||249.49||249.44||249.49||249.44|0
1765312740000|2025-12-09 20:39:00||249.49||249.44||249.49||249.44|0
1765312750000|2025-12-09 20:39:10||249.49||249.44||249.49||249.44|0
1765312760000|2025-12-09 20:39:20||249.49||249.44||249.49||249.44|0
1765312770000|2025-12-09 20:39:30||249.49||249.44||249.49||249.44|0
1765312800000|2025-12-09 20:40:00||249.49||249.49||249.49||249.49|0
1765312850000|2025-12-09 20:40:50||249.44||249.44||249.44||249.44|1
1765312880000|2025-12-09 20:41:20|249.52|249.39|249.52|249.39|249.52|249.39|249.52|249.39|0
1765312930000|2025-12-09 20:42:10||249.44||249.44||249.44||249.44|0
1765312980000|2025-12-09 20:43:00|||||||||1
1765313000000|2025-12-09 20:43:20|||||||||1
1765313010000|2025-12-09 20:43:30|249.57||249.57||249.57||249.57||25
1765313040000|2025-12-09 20:44:00||249.49||249.49||249.49||249.49|0
1765313100000|2025-12-09 20:45:00|249.62||249.62||249.62||249.62||15
1765313110000|2025-12-09 20:45:10||249.54||249.49||249.54||249.49|26
1765313130000|2025-12-09 20:45:30|||||||||1
1765313140000|2025-12-09 20:45:40|||||||||1
1765313160000|2025-12-09 20:46:00|||||||||1
1765313170000|2025-12-09 20:46:10||249.54||249.54||249.54||249.54|36
1765313200000|2025-12-09 20:46:40|||||||||1
1765313220000|2025-12-09 20:47:00|||||||||2
1765313230000|2025-12-09 20:47:10|||||||||1
1765313240000|2025-12-09 20:47:20||249.49||249.49||249.49||249.49|0
1765313250000|2025-12-09 20:47:30|||||||||1
1765313270000|2025-12-09 20:47:50|||||||||1
1765313290000|2025-12-09 20:48:10|||||||||1
1765313310000|2025-12-09 20:48:30|||||||||1
1765313330000|2025-12-09 20:48:50|||||||||1
1765313340000|2025-12-09 20:49:00||249.54||249.49||249.54||249.49|39
1765313360000|2025-12-09 20:49:20|||||||||3
1765313370000|2025-12-09 20:49:30|||||||||2
1765313380000|2025-12-09 20:49:40|||||||||2
1765313390000|2025-12-09 20:49:50|||||||||2
1765313400000|2025-12-09 20:50:00||249.54||249.49||249.54||249.49|9
1765313420000|2025-12-09 20:50:20|||||||||1
1765313430000|2025-12-09 20:50:30||249.54||249.49||249.54||249.49|0
1765313440000|2025-12-09 20:50:40|||||||||1
1765313460000|2025-12-09 20:51:00|||||||||1
1765313470000|2025-12-09 20:51:10|||||||||1
1765313490000|2025-12-09 20:51:30|||||||||1
1765313510000|2025-12-09 20:51:50|||||||||1
1765313520000|2025-12-09 20:52:00|249.57|249.44|249.57|249.44|249.57|249.44|249.57|249.44|55
1765313530000|2025-12-09 20:52:10|||||||||1
1765313540000|2025-12-09 20:52:20|||||||||1
1765313560000|2025-12-09 20:52:40|||||||||1
1765313580000|2025-12-09 20:53:00|||||||||1
1765313600000|2025-12-09 20:53:20|||||||||1
1765313620000|2025-12-09 20:53:40|249.52||249.52||249.52||249.52||51
1765313630000|2025-12-09 20:53:50|||||||||2
1765313640000|2025-12-09 20:54:00|249.57||249.57||249.57||249.57||0
1765313650000|2025-12-09 20:54:10||249.49||249.49||249.49||249.49|0
1765313670000|2025-12-09 20:54:30||249.44||249.44||249.44||249.44|40
1765313690000|2025-12-09 20:54:50||249.49||249.49||249.49||249.49|0
1765313700000|2025-12-09 20:55:00|||||||||1
1765313720000|2025-12-09 20:55:20|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|34
1765313730000|2025-12-09 20:55:30|249.57||249.57||249.57||249.57||1
1765313750000|2025-12-09 20:55:50||249.49||249.49||249.49||249.49|0
1765313760000|2025-12-09 20:56:00|||||||||10
1765313770000|2025-12-09 20:56:10|249.62||249.62||249.62||249.62||46
1765313820000|2025-12-09 20:57:00|||||||||1
1765313880000|2025-12-09 20:58:00|249.57||249.57||249.57||249.57||0
1765313890000|2025-12-09 20:58:10||249.44||249.44||249.49||249.44|36
1765313900000|2025-12-09 20:58:20||249.49||249.49||249.49||249.49|0
1765313930000|2025-12-09 20:58:50|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|15
1765313940000|2025-12-09 20:59:00|249.62|249.49|249.62|249.49|249.62|249.49|249.62|249.49|105
1765313950000|2025-12-09 20:59:10||249.54||249.49||249.54||249.49|4
1765313960000|2025-12-09 20:59:20||249.54||249.49||249.54||249.49|6
1765313970000|2025-12-09 20:59:30|249.57|249.44|249.57|249.44|249.57|249.44|249.57|249.44|47
1765313990000|2025-12-09 20:59:50|249.62|249.49|249.62|249.49|249.62|249.54|249.57|249.44|21
1765350060000|2025-12-10 07:01:00|249.64|249.57|249.64|249.57|249.64|249.57|249.64|249.57|0
1765350080000|2025-12-10 07:01:20|249.37|249.29|249.42|249.29|249.42|249.29|249.37|249.29|7
1765350110000|2025-12-10 07:01:50||249.24||249.29||249.29||249.24|3
1765350160000|2025-12-10 07:02:40|249.37|249.24|249.37|249.24|249.37|249.24|249.37|249.24|0
1765350180000|2025-12-10 07:03:00|249.32||249.32||249.32||249.32||4
1765350220000|2025-12-10 07:03:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|4
1765350230000|2025-12-10 07:03:50|249.42||249.42||249.42||249.42||4
1765350240000|2025-12-10 07:04:00|249.37||249.42||249.42||249.37||2
1765350300000|2025-12-10 07:05:00|249.37|249.34|249.47|249.34|249.47|249.34|249.37|249.34|3
1765350370000|2025-12-10 07:06:10|249.52|249.39|249.52|249.44|249.52|249.44|249.52|249.39|4
1765350390000|2025-12-10 07:06:30|249.57|249.49|249.62|249.49|249.62|249.49|249.57|249.49|4
1765350410000|2025-12-10 07:06:50||249.54||249.49||249.54||249.49|5
1765350420000|2025-12-10 07:07:00|249.57|249.44|249.57|249.44|249.57|249.44|249.57|249.44|7
1765350430000|2025-12-10 07:07:10|249.52|249.39|249.52|249.39|249.52|249.39|249.52|249.39|5
1765350460000|2025-12-10 07:07:40||249.44||249.39||249.44||249.39|6
1765350470000|2025-12-10 07:07:50||249.44||249.44||249.44||249.44|0
1765350480000|2025-12-10 07:08:00|249.57||249.57||249.57||249.57||3
1765350520000|2025-12-10 07:08:40|249.52||249.52||249.52||249.52||0
1765350530000|2025-12-10 07:08:50|249.57||249.57||249.57||249.57||1
1765350550000|2025-12-10 07:09:10|249.52||249.57||249.57||249.52||0
1765350590000|2025-12-10 07:09:50|249.62|249.49|249.62|249.49|249.62|249.49|249.62|249.49|4
1765350620000|2025-12-10 07:10:20|249.57|249.44|249.57|249.44|249.57|249.44|249.57|249.44|0
1765350660000|2025-12-10 07:11:00|249.52||249.52||249.52||249.52||0
1765350680000|2025-12-10 07:11:20||249.39||249.39||249.39||249.39|1
1765350730000|2025-12-10 07:12:10|||||||||1
1765350750000|2025-12-10 07:12:30||249.44||249.44||249.44||249.44|0
1765350760000|2025-12-10 07:12:40||249.39||249.39||249.39||249.39|0
1765350770000|2025-12-10 07:12:50|249.47|249.34|249.52|249.34|249.52|249.34|249.47|249.34|0
1765350780000|2025-12-10 07:13:00|249.47|249.39|249.52|249.34|249.52|249.39|249.47|249.34|0
1765350790000|2025-12-10 07:13:10||249.39||249.39||249.39||249.39|0
1765350800000|2025-12-10 07:13:20||249.34||249.34||249.34||249.34|0
1765350810000|2025-12-10 07:13:30|249.47||249.47||249.47||249.47||0
1765350820000|2025-12-10 07:13:40|249.52||249.52||249.52||249.52||0
1765350830000|2025-12-10 07:13:50|249.47|249.39|249.52|249.34|249.52|249.39|249.47|249.34|0
1765350840000|2025-12-10 07:14:00|249.47||249.47||249.47||249.47||0
1765350880000|2025-12-10 07:14:40|249.42|249.29|249.42|249.29|249.42|249.29|249.42|249.29|0
1765350900000|2025-12-10 07:15:00|249.47|249.34|249.47|249.34|249.47|249.34|249.47|249.34|0
1765350930000|2025-12-10 07:15:30|249.52|249.39|249.52|249.39|249.52|249.39|249.52|249.39|2
1765350940000|2025-12-10 07:15:40|||||||||1
1765350950000|2025-12-10 07:15:50|249.57|249.44|249.57|249.44|249.57|249.44|249.57|249.44|8
1765350960000|2025-12-10 07:16:00|249.62|249.49|249.62|249.54|249.62|249.54|249.62|249.49|12
1765350970000|2025-12-10 07:16:10|249.72|249.59|249.72|249.64|249.72|249.64|249.72|249.59|9
1765350980000|2025-12-10 07:16:20|||||||||6
1765350990000|2025-12-10 07:16:30|249.77||249.77||249.77||249.77||11
1765351000000|2025-12-10 07:16:40|||||||||12
1765351010000|2025-12-10 07:16:50|249.72|249.59|249.72|249.59|249.77|249.59|249.72|249.59|31
1765351020000|2025-12-10 07:17:00|249.77|249.64|249.72|249.64|249.77|249.64|249.72|249.64|7
1765351030000|2025-12-10 07:17:10|249.67|249.59|249.62|249.54|249.67|249.59|249.62|249.54|62
1765351120000|2025-12-10 07:18:40|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|30
1765351130000|2025-12-10 07:18:50|249.72||249.72||249.72||249.72||10
1765351140000|2025-12-10 07:19:00|249.77|249.64|249.72|249.59|249.77|249.64|249.72|249.59|11
1765351150000|2025-12-10 07:19:10||249.64||249.59||249.64||249.59|9
1765351160000|2025-12-10 07:19:20|249.77|249.64|249.72|249.64|249.77|249.64|249.72|249.64|9
1765351170000|2025-12-10 07:19:30|249.77||249.72||249.77||249.72||10
1765351180000|2025-12-10 07:19:40|249.77||249.72||249.77||249.72||10
1765351190000|2025-12-10 07:19:50|249.77||249.77||249.77||249.77||9
1765351200000|2025-12-10 07:20:00||249.69||249.69||249.69||249.69|9
1765351210000|2025-12-10 07:20:10|249.82||249.82||249.82||249.82||12
1765351220000|2025-12-10 07:20:20||249.74||249.69||249.74||249.69|10
1765351230000|2025-12-10 07:20:30|||||||||9
1765351240000|2025-12-10 07:20:40|||||||||25
1765351250000|2025-12-10 07:20:50|||||||||8
1765351260000|2025-12-10 07:21:00|249.77||249.77||249.77||249.77||10
1765351270000|2025-12-10 07:21:10|||||||||9
1765351280000|2025-12-10 07:21:20|249.82||249.82||249.82||249.82||10
1765351310000|2025-12-10 07:21:50|||||||||28
1765351320000|2025-12-10 07:22:00|||||||||9
1765351330000|2025-12-10 07:22:10|||||||||9
1765351340000|2025-12-10 07:22:20|249.87|249.74|249.82|249.69|249.87|249.74|249.82|249.69|10
1765351350000|2025-12-10 07:22:30||249.74||249.69||249.74||249.69|8
1765351360000|2025-12-10 07:22:40||249.74||249.74||249.74||249.74|8
1765351370000|2025-12-10 07:22:50|249.87|249.79|249.92|249.79|249.92|249.79|249.87|249.79|36
1765351380000|2025-12-10 07:23:00||249.84||249.79||249.84||249.79|11
1765351390000|2025-12-10 07:23:10|249.97|249.84|249.97|249.84|249.97|249.84|249.97|249.84|8
1765351400000|2025-12-10 07:23:20|||||||||9
1765351410000|2025-12-10 07:23:30|249.92||249.92||249.92||249.92||10
1765351420000|2025-12-10 07:23:40|||||||||9
1765351430000|2025-12-10 07:23:50|249.97||249.97||249.97||249.97||9
1765351440000|2025-12-10 07:24:00|249.92||249.92||249.92||249.92||8
1765351450000|2025-12-10 07:24:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|10
1765351470000|2025-12-10 07:24:30|250.02||250.02||250.02||250.02||17
1765351480000|2025-12-10 07:24:40|249.97||249.97||249.97||249.97||10
1765351490000|2025-12-10 07:24:50|||||||||8
1765351500000|2025-12-10 07:25:00|||||||||9
1765351510000|2025-12-10 07:25:10|250.02||250.02||250.02||250.02||8
1765351520000|2025-12-10 07:25:20|||||||||10
1765351530000|2025-12-10 07:25:30||249.94||249.94||249.94||249.94|9
1765351540000|2025-12-10 07:25:40|250.07||250.02||250.07||250.02||10
1765351550000|2025-12-10 07:25:50|250.07||250.07||250.07||250.07||9
1765351560000|2025-12-10 07:26:00|||||||||8
1765351570000|2025-12-10 07:26:10|250.02|249.99|250.02|249.94|250.02|249.99|250.02|249.94|36
1765351590000|2025-12-10 07:26:30|250.07||250.07||250.07||250.07||24
1765351600000|2025-12-10 07:26:40|250.02|249.84|249.97|249.84|250.02|249.84|249.97|249.84|151
1765351620000|2025-12-10 07:27:00||249.89||249.84||249.89||249.84|0
1765351630000|2025-12-10 07:27:10|250.02|249.89|250.02|249.89|250.02|249.89|250.02|249.89|1
1765351650000|2025-12-10 07:27:30|250.07|249.94|250.07|249.94|250.07|249.94|250.07|249.94|1
1765351710000|2025-12-10 07:28:30||249.99||249.99||249.99||249.99|0
1765351720000|2025-12-10 07:28:40|250.12||250.12||250.12||250.12||5
1765351730000|2025-12-10 07:28:50||250.04||250.04||250.04||250.04|7
1765351740000|2025-12-10 07:29:00|250.07|249.99|250.07|249.99|250.12|249.99|250.07|249.99|13
1765351750000|2025-12-10 07:29:10||249.94||249.94||249.94||249.94|28
1765351770000|2025-12-10 07:29:30||249.99||249.99||249.99||249.99|0
1765351780000|2025-12-10 07:29:40|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|66
1765351810000|2025-12-10 07:30:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|37
1765351840000|2025-12-10 07:30:40|250.02||250.02||250.02||250.02||4
1765351860000|2025-12-10 07:31:00|250.07|249.94|250.07|249.94|250.07|249.99|250.07|249.94|4
1765351900000|2025-12-10 07:31:40||249.99||249.99||249.99||249.99|0
1765351910000|2025-12-10 07:31:50|250.17|250.04|250.17|250.04|250.17|250.04|250.17|250.04|60
1765351920000|2025-12-10 07:32:00||250.09||250.09||250.09||250.09|10
1765351930000|2025-12-10 07:32:10|250.22||250.22||250.22||250.22||15
1765351940000|2025-12-10 07:32:20||250.14||250.14||250.14||250.14|10
1765351950000|2025-12-10 07:32:30|250.27||250.27||250.27||250.27||11
1765351960000|2025-12-10 07:32:40|||||||||8
1765351970000|2025-12-10 07:32:50|||||||||9
1765351980000|2025-12-10 07:33:00|||||||||7
1765351990000|2025-12-10 07:33:10|250.22||250.22||250.22||250.22||7
1765352000000|2025-12-10 07:33:20|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|35
1765352040000|2025-12-10 07:34:00|||||||||3
1765352050000|2025-12-10 07:34:10|250.22||250.22||250.22||250.22||7
1765352060000|2025-12-10 07:34:20||250.14||250.14||250.14||250.14|7
1765352070000|2025-12-10 07:34:30|||||||||7
1765352090000|2025-12-10 07:34:50|250.27||250.27||250.27||250.27||14
1765352100000|2025-12-10 07:35:00|||||||||6
1765352110000|2025-12-10 07:35:10|250.22||250.22||250.22||250.22||8
1765352120000|2025-12-10 07:35:20|||||||||8
1765352130000|2025-12-10 07:35:30||250.09||250.09||250.09||250.09|41
1765352150000|2025-12-10 07:35:50||250.14||250.14||250.14||250.14|0
1765352160000|2025-12-10 07:36:00|||||||||5
1765352170000|2025-12-10 07:36:10||250.09||250.09||250.14||250.09|35
1765352230000|2025-12-10 07:37:10||250.14||250.09||250.14||250.09|0
1765352270000|2025-12-10 07:37:50|250.17|250.04|250.07|249.99|250.17|250.04|250.07|249.99|78
1765352280000|2025-12-10 07:38:00||249.94||249.94||249.94||249.94|5
1765352340000|2025-12-10 07:39:00||249.99||249.99||249.99||249.94|0
1765352350000|2025-12-10 07:39:10|249.97|249.84|249.97|249.84|249.97|249.84|249.97|249.84|56
1765352420000|2025-12-10 07:40:20||249.89||249.84||249.89||249.84|4
1765352460000|2025-12-10 07:41:00|249.92||249.92||249.92||249.92||0
1765352500000|2025-12-10 07:41:40|||||||||13
1765352510000|2025-12-10 07:41:50|249.97||249.97||249.97||249.97||0
1765352530000|2025-12-10 07:42:10|250.02|249.89|250.07|249.94|250.07|249.94|250.02|249.89|152
1765352580000|2025-12-10 07:43:00|250.02||250.07||250.07||250.02||2
1765352620000|2025-12-10 07:43:40||249.99||249.94||249.99||249.94|0
1765352640000|2025-12-10 07:44:00|250.02||250.02||250.02||250.02||0
1765352650000|2025-12-10 07:44:10|250.07||250.07||250.07||250.07||4
1765352660000|2025-12-10 07:44:20|250.02||250.02||250.02||250.02||0
1765352700000|2025-12-10 07:45:00|||||||||1
1765352740000|2025-12-10 07:45:40|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|144
1765352780000|2025-12-10 07:46:20|||||||||10
1765352830000|2025-12-10 07:47:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.84|0
1765352840000|2025-12-10 07:47:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|18
1765352860000|2025-12-10 07:47:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|38
1765352870000|2025-12-10 07:47:50|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|0
1765352880000|2025-12-10 07:48:00||249.89||249.94||249.94||249.89|0
1765352930000|2025-12-10 07:48:50|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|12
1765352940000|2025-12-10 07:49:00||249.99||249.99||249.99||249.99|3
1765352960000|2025-12-10 07:49:20|250.17|250.04|250.17|250.04|250.17|250.04|250.17|250.04|0
1765352980000|2025-12-10 07:49:40|250.12||250.12||250.12||250.12||0
1765353000000|2025-12-10 07:50:00|250.17|250.09|250.07|249.99|250.17|250.09|250.07|249.99|38
1765353010000|2025-12-10 07:50:10|250.12||250.12||250.12||250.12||8
1765353030000|2025-12-10 07:50:30|250.17|250.04|250.17|250.04|250.17|250.04|250.17|250.04|1
1765353040000|2025-12-10 07:50:40|250.22|250.09|250.12|250.04|250.22|250.09|250.12|250.04|65
1765353060000|2025-12-10 07:51:00|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|22
1765353080000|2025-12-10 07:51:20|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|3
1765353090000|2025-12-10 07:51:30||249.99||249.99||249.99||249.99|0
1765353100000|2025-12-10 07:51:40|250.07||250.07||250.07||250.07||0
1765353110000|2025-12-10 07:51:50|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|18
1765353130000|2025-12-10 07:52:10||249.89||249.94||249.94||249.89|0
1765353150000|2025-12-10 07:52:30|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|4
1765353170000|2025-12-10 07:52:50|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|6
1765353200000|2025-12-10 07:53:20|249.92||249.92||249.92||249.92||7
1765353230000|2025-12-10 07:53:50||249.84||249.84||249.84||249.84|0
1765353270000|2025-12-10 07:54:30|249.97||249.97||249.97||249.92||3
1765353290000|2025-12-10 07:54:50|249.92||249.92||249.92||249.92||1
1765353310000|2025-12-10 07:55:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|20
1765353320000|2025-12-10 07:55:20|||||||||3
1765353340000|2025-12-10 07:55:40|250.02||250.02||250.02||250.02||4
1765353350000|2025-12-10 07:55:50|249.97||249.97||249.97||249.97||22
1765353360000|2025-12-10 07:56:00|249.92|249.84|249.97|249.89|249.97|249.89|249.92|249.84|9
1765353380000|2025-12-10 07:56:20|||||||||35
1765353390000|2025-12-10 07:56:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.79|0
1765353400000|2025-12-10 07:56:40|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|7
1765353410000|2025-12-10 07:56:50|249.92||249.92||249.92||249.92||0
1765353420000|2025-12-10 07:57:00||249.84||249.84||249.84||249.79|0
1765353430000|2025-12-10 07:57:10|249.97|249.89|249.97|249.89|249.97|249.89|249.92|249.89|50
1765353450000|2025-12-10 07:57:30|249.92|249.84|249.97|249.84|249.97|249.84|249.92|249.84|26
1765353460000|2025-12-10 07:57:40||249.89||249.84||249.89||249.84|0
1765353470000|2025-12-10 07:57:50||249.89||249.89||249.89||249.89|0
1765353480000|2025-12-10 07:58:00|||||||||1
1765353500000|2025-12-10 07:58:20|250.02|249.94|250.02|249.89|250.02|249.94|250.02|249.89|7
1765353510000|2025-12-10 07:58:30||249.94||249.94||249.94||249.94|0
1765353530000|2025-12-10 07:58:50|250.07|249.99|250.02|249.94|250.07|249.99|250.02|249.94|26
1765353540000|2025-12-10 07:59:00|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|4
1765353550000|2025-12-10 07:59:10|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|11
1765353560000|2025-12-10 07:59:20|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|20
1765353570000|2025-12-10 07:59:30|250.02|249.94|250.07|249.99|250.12|250.04|250.02|249.94|106
1765353580000|2025-12-10 07:59:40|250.02|249.94|250.07|249.99|250.12|250.04|250.02|249.94|40
1765353590000|2025-12-10 07:59:50|249.97|249.89|249.87|249.79|249.97|249.89|249.77|249.69|192
1765353600000|2025-12-10 08:00:00|249.92|249.74|249.77|249.69|249.92|249.84|249.77|249.69|537
1765353610000|2025-12-10 08:00:10|249.82|249.74|249.82|249.74|249.82|249.74|249.62|249.49|122
1765353620000|2025-12-10 08:00:20|249.77|249.69|249.47|249.39|249.77|249.74|249.47|249.39|256
1765353630000|2025-12-10 08:00:30|249.52|249.44|249.57|249.49|249.62|249.54|249.52|249.44|178
1765353640000|2025-12-10 08:00:40|249.52|249.44|249.67|249.54|249.67|249.54|249.52|249.44|97
1765353650000|2025-12-10 08:00:50|249.62|249.49|249.52|249.44|249.62|249.49|249.52|249.44|84
1765353660000|2025-12-10 08:01:00|249.47|249.39|249.62|249.54|249.62|249.54|249.47|249.39|76
1765353670000|2025-12-10 08:01:10|249.67|249.59|249.62|249.49|249.67|249.59|249.57|249.49|104
1765353680000|2025-12-10 08:01:20|249.57|249.54|249.72|249.59|249.77|249.69|249.57|249.49|104
1765353690000|2025-12-10 08:01:30|249.67|249.64|249.77|249.69|249.77|249.69|249.67|249.64|43
1765353700000|2025-12-10 08:01:40|249.72|249.64|249.72|249.64|249.77|249.69|249.72|249.64|9
1765353710000|2025-12-10 08:01:50|249.77|249.69|249.72|249.64|249.77|249.69|249.67|249.59|19
1765353720000|2025-12-10 08:02:00|249.67|249.59|249.72|249.64|249.72|249.64|249.62|249.54|429
1765353730000|2025-12-10 08:02:10|249.67|249.59|249.67|249.59|249.67|249.64|249.67|249.59|11
1765353740000|2025-12-10 08:02:20|249.62|249.54|249.67|249.59|249.67|249.59|249.62|249.54|18
1765353750000|2025-12-10 08:02:30|249.62|249.54|249.67|249.59|249.67|249.59|249.62|249.54|31
1765353760000|2025-12-10 08:02:40|249.62|249.54|249.67|249.59|249.67|249.59|249.62|249.54|43
1765353770000|2025-12-10 08:02:50|249.72||249.67||249.72||249.67||8
1765353780000|2025-12-10 08:03:00|249.72|249.54|249.62|249.54|249.72|249.54|249.62|249.54|52
1765353790000|2025-12-10 08:03:10|249.67||249.62||249.67||249.62||13
1765353800000|2025-12-10 08:03:20||249.49||249.49||249.54||249.49|23
1765353810000|2025-12-10 08:03:30|249.67|249.54|249.67|249.54|249.67|249.54|249.67|249.49|2
1765353820000|2025-12-10 08:03:40|249.62|249.49|249.62|249.49|249.62|249.54|249.62|249.49|105
1765353830000|2025-12-10 08:03:50|249.57|249.54|249.57|249.49|249.62|249.54|249.57|249.49|1
1765353840000|2025-12-10 08:04:00|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|6
1765353850000|2025-12-10 08:04:10|249.47|249.39|249.47|249.39|249.52|249.44|249.47|249.39|92
1765353860000|2025-12-10 08:04:20|249.52||249.47||249.52||249.47||10
1765353870000|2025-12-10 08:04:30|249.42|249.34|249.42|249.34|249.47|249.39|249.42|249.34|26
1765353880000|2025-12-10 08:04:40|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.39|63
1765353890000|2025-12-10 08:04:50||249.34||249.39||249.39||249.34|2
1765353900000|2025-12-10 08:05:00|249.52|249.44|249.52|249.44|249.52|249.44|249.47|249.44|338
1765353910000|2025-12-10 08:05:10|249.57|249.49|249.52|249.44|249.57|249.49|249.52|249.44|31
1765353920000|2025-12-10 08:05:20|249.47|249.39|249.52|249.39|249.52|249.39|249.42|249.34|151
1765353930000|2025-12-10 08:05:30|249.47|249.44|249.62|249.49|249.62|249.54|249.47|249.39|106
1765353940000|2025-12-10 08:05:40|249.57|249.54|249.67|249.59|249.67|249.59|249.57|249.49|67
1765353950000|2025-12-10 08:05:50|249.62|249.54|249.62|249.54|249.62|249.59|249.62|249.54|15
1765353960000|2025-12-10 08:06:00|249.67|249.59|249.72|249.64|249.72|249.64|249.67|249.54|21
1765353970000|2025-12-10 08:06:10|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|22
1765353980000|2025-12-10 08:06:20|249.87|249.79|249.92|249.79|249.92|249.79|249.87|249.79|15
1765353990000|2025-12-10 08:06:30|249.87||249.87||249.92||249.87||14
1765354000000|2025-12-10 08:06:40|249.92|249.84|249.97|249.84|249.97|249.89|249.92|249.84|28
1765354010000|2025-12-10 08:06:50|249.92|249.89|249.97|249.89|249.97|249.89|249.92|249.84|48
1765354020000|2025-12-10 08:07:00|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|37
1765354030000|2025-12-10 08:07:10|250.12|250.04|250.17|250.09|250.22|250.09|250.12|249.99|72
1765354040000|2025-12-10 08:07:20|250.12|250.04|250.17|250.09|250.17|250.09|250.12|249.99|92
1765354050000|2025-12-10 08:07:30|250.12|250.04|250.07|249.94|250.12|250.04|250.02|249.94|162
1765354060000|2025-12-10 08:07:40|250.12|249.99|250.17|250.04|250.17|250.04|250.12|249.99|24
1765354070000|2025-12-10 08:07:50|250.12|250.09|250.12|250.04|250.17|250.09|250.12|250.04|31
1765354080000|2025-12-10 08:08:00|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|61
1765354090000|2025-12-10 08:08:10||249.99||250.04||250.04||249.99|116
1765354100000|2025-12-10 08:08:20|250.17|250.09|250.22|250.09|250.22|250.09|250.12|250.09|55
1765354110000|2025-12-10 08:08:30|250.27|250.14|250.27|250.19|250.27|250.19|250.22|250.14|38
1765354120000|2025-12-10 08:08:40|250.32|250.14|250.32|250.24|250.32|250.24|250.32|250.14|66
1765354130000|2025-12-10 08:08:50|250.37|250.29|250.42|250.34|250.42|250.34|250.32|250.29|14
1765354140000|2025-12-10 08:09:00|250.37|250.29|250.37|250.29|250.42|250.34|250.37|250.29|44
1765354150000|2025-12-10 08:09:10|250.42|250.34|250.37|250.29|250.42|250.34|250.37|250.29|70
1765354160000|2025-12-10 08:09:20|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|12
1765354170000|2025-12-10 08:09:30|250.37|250.29|250.42|250.29|250.42|250.34|250.37|250.29|15
1765354180000|2025-12-10 08:09:40|250.37|250.34|250.37|250.29|250.37|250.34|250.37|250.29|3
1765354190000|2025-12-10 08:09:50|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|93
1765354200000|2025-12-10 08:10:00|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|76
1765354210000|2025-12-10 08:10:10|250.27|250.19|250.37|250.29|250.37|250.29|250.22|250.14|182
1765354220000|2025-12-10 08:10:20|250.32|250.24|250.32|250.24|250.32|250.24|250.22|250.14|60
1765354230000|2025-12-10 08:10:30|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|35
1765354240000|2025-12-10 08:10:40|250.32|250.14|250.32|250.24|250.32|250.24|250.32|250.14|17
1765354250000|2025-12-10 08:10:50|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|26
1765354260000|2025-12-10 08:11:00|250.37|250.29|250.52|250.44|250.52|250.44|250.37|250.29|73
1765354270000|2025-12-10 08:11:10|250.57|250.49|250.57|250.49|250.57|250.49|250.52|250.49|38
1765354280000|2025-12-10 08:11:20|||||||||1
1765354290000|2025-12-10 08:11:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|3
1765354300000|2025-12-10 08:11:40|250.57|250.49|250.57|250.49|250.62|250.54|250.57|250.49|61
1765354310000|2025-12-10 08:11:50|250.52|250.44|250.57|250.49|250.57|250.49|250.52|250.44|83
1765354320000|2025-12-10 08:12:00|250.62|250.44|250.57|250.49|250.62|250.54|250.57|250.44|24
1765354330000|2025-12-10 08:12:10|250.52|250.44|250.47|250.39|250.52|250.44|250.47|250.39|78
1765354340000|2025-12-10 08:12:20|250.52|250.44|250.42|250.34|250.52|250.44|250.42|250.29|53
1765354350000|2025-12-10 08:12:30|250.47|250.39|250.37|250.29|250.47|250.39|250.37|250.29|46
1765354360000|2025-12-10 08:12:40|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|28
1765354370000|2025-12-10 08:12:50|250.32|250.24|250.32|250.24|250.37|250.24|250.32|250.19|25
1765354380000|2025-12-10 08:13:00|250.27|250.19|250.27|250.19|250.32|250.19|250.27|250.19|34
1765354390000|2025-12-10 08:13:10|250.22|250.14|250.32|250.24|250.32|250.24|250.22|250.14|28
1765354400000|2025-12-10 08:13:20|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|9
1765354410000|2025-12-10 08:13:30|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|69
1765354420000|2025-12-10 08:13:40|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|12
1765354430000|2025-12-10 08:13:50|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|7
1765354440000|2025-12-10 08:14:00|250.27||250.27||250.27||250.22||57
1765354450000|2025-12-10 08:14:10|250.22|250.19|250.22|250.14|250.27|250.19|250.22|250.14|16
1765354460000|2025-12-10 08:14:20|250.27|250.19|250.22|250.09|250.27|250.19|250.17|250.09|63
1765354470000|2025-12-10 08:14:30|250.27|250.14|250.32|250.24|250.32|250.24|250.27|250.14|51
1765354480000|2025-12-10 08:14:40|250.37|250.29|250.37|250.29|250.37|250.29|250.32|250.24|25
1765354490000|2025-12-10 08:14:50|||||||||4
1765354500000|2025-12-10 08:15:00|250.32|250.24|250.22|250.14|250.32|250.29|250.22|250.14|125
1765354510000|2025-12-10 08:15:10|250.27|250.19|250.17|250.09|250.27|250.19|250.17|250.09|74
1765354520000|2025-12-10 08:15:20|250.22|250.14|250.32|250.19|250.32|250.19|250.22|250.14|49
1765354530000|2025-12-10 08:15:30|250.27|250.24|250.37|250.24|250.37|250.29|250.27|250.24|37
1765354540000|2025-12-10 08:15:40|250.32|250.29|250.37|250.29|250.42|250.29|250.32|250.24|27
1765354550000|2025-12-10 08:15:50|250.42|250.34|250.47|250.34|250.47|250.34|250.42|250.34|49
1765354560000|2025-12-10 08:16:00|250.42|250.39|250.42|250.34|250.47|250.39|250.42|250.34|8
1765354570000|2025-12-10 08:16:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|28
1765354580000|2025-12-10 08:16:20|250.42|250.34|250.37|250.29|250.42|250.34|250.37|250.29|5
1765354590000|2025-12-10 08:16:30|250.42|250.34|250.37|250.29|250.42|250.34|250.37|250.29|55
1765354600000|2025-12-10 08:16:40|250.32|250.24|250.37|250.24|250.37|250.29|250.32|250.24|42
1765354610000|2025-12-10 08:16:50|250.32|250.29|250.37|250.24|250.37|250.29|250.32|250.24|15
1765354620000|2025-12-10 08:17:00|250.32|250.29|250.37|250.29|250.37|250.29|250.32|250.24|6
1765354630000|2025-12-10 08:17:10|250.42||250.42||250.42||250.37||32
1765354640000|2025-12-10 08:17:20|250.47|250.34|250.47|250.39|250.47|250.39|250.47|250.34|6
1765354650000|2025-12-10 08:17:30|250.52|250.44|250.47|250.39|250.52|250.44|250.47|250.39|21
1765354660000|2025-12-10 08:17:40|250.52|250.44|250.47|250.39|250.52|250.44|250.47|250.39|45
1765354670000|2025-12-10 08:17:50|250.52||250.52||250.52||250.47||10
1765354680000|2025-12-10 08:18:00|250.47|250.44|250.47|250.39|250.47|250.44|250.47|250.39|18
1765354690000|2025-12-10 08:18:10|250.52|250.34|250.42|250.34|250.52|250.34|250.42|250.34|40
1765354700000|2025-12-10 08:18:20|250.47|250.39|250.47|250.34|250.47|250.39|250.47|250.34|10
1765354710000|2025-12-10 08:18:30|250.42||250.42||250.47||250.42||14
1765354720000|2025-12-10 08:18:40|250.37|250.29|250.47|250.34|250.47|250.34|250.37|250.29|32
1765354730000|2025-12-10 08:18:50|250.52|250.39|250.52|250.44|250.52|250.44|250.52|250.34|25
1765354740000|2025-12-10 08:19:00|250.47|250.39|250.47|250.39|250.52|250.44|250.47|250.34|78
1765354750000|2025-12-10 08:19:10|250.42|250.34|250.42|250.34|250.42|250.39|250.42|250.34|19
1765354760000|2025-12-10 08:19:20|250.37|250.29|250.37|250.29|250.42|250.29|250.37|250.29|66
1765354770000|2025-12-10 08:19:30|250.42||250.37||250.42||250.37||2
1765354780000|2025-12-10 08:19:40|250.42|250.24|250.37|250.29|250.42|250.29|250.37|250.24|47
1765354790000|2025-12-10 08:19:50|250.32|250.24|250.27|250.14|250.32|250.24|250.22|250.14|21
1765354800000|2025-12-10 08:20:00|250.22|250.09|250.22|250.09|250.27|250.09|250.22|250.09|55
1765354810000|2025-12-10 08:20:10|250.17|250.14|250.12|250.04|250.17|250.14|250.07|249.99|10
1765354820000|2025-12-10 08:20:20|250.07|249.99|250.07|249.99|250.12|250.04|250.07|249.99|2
1765354830000|2025-12-10 08:20:30|250.12|250.04|250.12|250.04|250.12|250.04|250.07|250.04|16
1765354840000|2025-12-10 08:20:40|250.17|250.09|250.17|250.09|250.22|250.09|250.12|250.04|58
1765354850000|2025-12-10 08:20:50|250.22|250.14|250.17|250.09|250.27|250.14|250.17|250.09|9
1765354860000|2025-12-10 08:21:00|250.22|250.14|250.32|250.24|250.32|250.24|250.22|250.14|5608
1765354870000|2025-12-10 08:21:10|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|6
1765354880000|2025-12-10 08:21:20|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|12
1765354890000|2025-12-10 08:21:30|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.24|78
1765354900000|2025-12-10 08:21:40|250.42|250.34|250.47|250.39|250.52|250.44|250.42|250.34|63
1765354910000|2025-12-10 08:21:50|250.52|250.34|250.42|250.34|250.52|250.34|250.42|250.34|76
1765354920000|2025-12-10 08:22:00|250.52|250.39|250.42|250.34|250.52|250.44|250.42|250.34|61
1765354930000|2025-12-10 08:22:10|250.47|250.39|250.52|250.39|250.52|250.39|250.42|250.34|1
1765354940000|2025-12-10 08:22:20|250.47|250.44|250.47|250.39|250.52|250.44|250.47|250.39|11
1765354950000|2025-12-10 08:22:30|250.52||250.47||250.52||250.47||39
1765354960000|2025-12-10 08:22:40|250.52|250.44|250.47|250.39|250.52|250.44|250.47|250.39|2
1765354970000|2025-12-10 08:22:50|250.52||250.47||250.52||250.47||39
1765354980000|2025-12-10 08:23:00|250.52|250.44|250.52|250.44|250.57|250.44|250.47|250.44|8
1765355000000|2025-12-10 08:23:20|250.57|250.39|250.57|250.49|250.57|250.49|250.57|250.39|42
1765355010000|2025-12-10 08:23:30|250.52|250.44|250.52|250.44|250.57|250.49|250.52|250.44|4
1765355020000|2025-12-10 08:23:40|250.57|250.49|250.57|250.49|250.57|250.49|250.52|250.49|18
1765355030000|2025-12-10 08:23:50|250.52|250.44|250.47|250.39|250.57|250.49|250.47|250.39|45
1765355040000|2025-12-10 08:24:00|250.52||250.47||250.52||250.47||56
1765355050000|2025-12-10 08:24:10|||||||||5
1765355060000|2025-12-10 08:24:20|250.42|250.34|250.42|250.34|250.47|250.34|250.42|250.34|38
1765355070000|2025-12-10 08:24:30|250.47||250.42||250.47||250.42||24
1765355090000|2025-12-10 08:24:50|250.37|250.29|250.27|250.19|250.37|250.29|250.27|250.19|67
1765355100000|2025-12-10 08:25:00|250.22|250.14|250.27|250.14|250.27|250.14|250.22|250.14|15
1765355110000|2025-12-10 08:25:10|250.22|250.09|250.17|250.04|250.22|250.09|250.12|250.04|15
1765355120000|2025-12-10 08:25:20|250.12|250.09|250.12|250.04|250.17|250.09|250.12|250.04|27
1765355130000|2025-12-10 08:25:30|250.17|250.09|250.07|249.99|250.17|250.09|250.07|249.99|44
1765355140000|2025-12-10 08:25:40|||||||||42
1765355160000|2025-12-10 08:26:00|||||||||1
1765355170000|2025-12-10 08:26:10|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|113
1765355180000|2025-12-10 08:26:20|250.07|249.99|250.12|249.99|250.12|249.99|250.07|249.99|75
1765355190000|2025-12-10 08:26:30|250.07|250.04|250.12|249.99|250.12|250.04|250.07|249.99|8
1765355200000|2025-12-10 08:26:40|250.07|250.04|250.12|250.04|250.17|250.04|250.07|250.04|71
1765355210000|2025-12-10 08:26:50|250.17|250.09|250.17|250.09|250.17|250.09|250.12|250.09|5
1765355220000|2025-12-10 08:27:00|250.22|250.14|250.22|250.09|250.22|250.14|250.17|250.09|27
1765355230000|2025-12-10 08:27:10|250.17|250.14|250.27|250.14|250.27|250.14|250.17|250.14|16
1765355240000|2025-12-10 08:27:20|250.22||250.22||250.27||250.22||72
1765355250000|2025-12-10 08:27:30|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|5
1765355260000|2025-12-10 08:27:40|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.19|1
1765355270000|2025-12-10 08:27:50|250.27|250.19|250.27|250.19|250.32|250.24|250.27|250.14|187
1765355280000|2025-12-10 08:28:00|250.32|250.24|250.37|250.29|250.37|250.29|250.27|250.24|6
1765355290000|2025-12-10 08:28:10|250.32|250.24|250.37|250.24|250.37|250.24|250.32|250.24|3
1765355300000|2025-12-10 08:28:20|250.42|250.29|250.37|250.29|250.42|250.29|250.37|250.24|8
1765355310000|2025-12-10 08:28:30|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|31
1765355320000|2025-12-10 08:28:40|250.22|250.14|250.22|250.14|250.27|250.14|250.17|250.09|11
1765355330000|2025-12-10 08:28:50|250.27||250.22||250.27||250.22||0
1765355340000|2025-12-10 08:29:00|250.27|250.19|250.32|250.24|250.32|250.24|250.27|250.14|4
1765355350000|2025-12-10 08:29:10|250.27|250.19|250.32|250.24|250.37|250.24|250.27|250.19|15
1765355360000|2025-12-10 08:29:20|250.27|250.19|250.27|250.19|250.27|250.24|250.27|250.19|7
1765355370000|2025-12-10 08:29:30|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|6
1765355380000|2025-12-10 08:29:40|250.32|250.24|250.27|250.19|250.37|250.24|250.27|250.19|9
1765355390000|2025-12-10 08:29:50|250.22|250.14|250.22|250.09|250.22|250.14|250.17|250.09|24
1765355400000|2025-12-10 08:30:00|250.27|250.14|250.32|250.24|250.32|250.24|250.27|250.14|5
1765355410000|2025-12-10 08:30:10|250.27|250.19|250.22|250.09|250.27|250.19|250.22|250.09|18
1765355420000|2025-12-10 08:30:20|250.17|250.14|250.07|249.99|250.17|250.14|250.07|249.99|18
1765355430000|2025-12-10 08:30:30|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.89|61
1765355440000|2025-12-10 08:30:40||249.89||249.94||249.94||249.89|4
1765355450000|2025-12-10 08:30:50|249.97|249.89|250.02|249.89|250.02|249.94|249.97|249.89|19
1765355460000|2025-12-10 08:31:00|249.97||249.97||249.97||249.97||29
1765355470000|2025-12-10 08:31:10|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|15
1765355480000|2025-12-10 08:31:20|249.87|249.79|249.92|249.84|249.97|249.84|249.87|249.79|83
1765355490000|2025-12-10 08:31:30|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|9
1765355500000|2025-12-10 08:31:40||249.79||249.84||249.84||249.79|68
1765355510000|2025-12-10 08:31:50|250.02|249.94|250.02|249.89|250.07|249.94|249.97|249.89|40
1765355520000|2025-12-10 08:32:00|249.97|249.94|250.02|249.94|250.02|249.94|249.97|249.89|14
1765355530000|2025-12-10 08:32:10|249.97|249.89|249.97|249.89|249.97|249.94|249.97|249.89|2
1765355540000|2025-12-10 08:32:20|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.94|9
1765355550000|2025-12-10 08:32:30|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|52
1765355560000|2025-12-10 08:32:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.84|8
1765355570000|2025-12-10 08:32:50|||||||||4
1765355580000|2025-12-10 08:33:00|250.02|249.94|249.92|249.84|250.02|249.94|249.92|249.84|45
1765355590000|2025-12-10 08:33:10|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|1
1765355600000|2025-12-10 08:33:20|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|13
1765355610000|2025-12-10 08:33:30|249.87|249.69|249.82|249.74|249.87|249.74|249.77|249.69|146
1765355620000|2025-12-10 08:33:40|249.77|249.69|249.82|249.74|249.82|249.74|249.72|249.64|9
1765355630000|2025-12-10 08:33:50|249.77|249.69|249.77|249.64|249.82|249.74|249.77|249.64|43
1765355640000|2025-12-10 08:34:00|249.82|249.69|249.77|249.69|249.82|249.74|249.77|249.64|15
1765355650000|2025-12-10 08:34:10|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|4
1765355660000|2025-12-10 08:34:20|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|3
1765355670000|2025-12-10 08:34:30|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|15
1765355680000|2025-12-10 08:34:40|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|128
1765355690000|2025-12-10 08:34:50|249.92|249.89|249.97|249.89|249.97|249.89|249.87|249.89|42
1765355700000|2025-12-10 08:35:00|249.92|249.84|249.97|249.84|249.97|249.84|249.92|249.84|23
1765355710000|2025-12-10 08:35:10|249.92|249.89|249.97|249.84|249.97|249.89|249.92|249.84|36
1765355720000|2025-12-10 08:35:20|249.92|249.89|249.92|249.84|249.97|249.89|249.92|249.84|1
1765355730000|2025-12-10 08:35:30|249.87|249.79|249.87|249.79|249.92|249.84|249.87|249.79|48
1765355740000|2025-12-10 08:35:40|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|2
1765355750000|2025-12-10 08:35:50|249.97||249.92||249.97||249.92||4
1765355760000|2025-12-10 08:36:00|249.97|249.89|250.02|249.94|250.02|249.94|249.92|249.89|14
1765355770000|2025-12-10 08:36:10|250.07|249.99|249.92|249.84|250.07|249.99|249.92|249.84|1029
1765355780000|2025-12-10 08:36:20|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|20
1765355790000|2025-12-10 08:36:30|249.87|249.79|249.92|249.79|249.92|249.84|249.82|249.74|30
1765355800000|2025-12-10 08:36:40|249.87|249.84|249.92|249.79|249.92|249.84|249.87|249.79|42
1765355810000|2025-12-10 08:36:50|249.87|249.84|249.87|249.79|249.92|249.84|249.87|249.79|8
1765355820000|2025-12-10 08:37:00|249.92|249.84|249.92|249.79|249.92|249.84|249.92|249.79|34
1765355830000|2025-12-10 08:37:10|249.87|249.84|249.87|249.79|249.92|249.84|249.87|249.79|11
1765355840000|2025-12-10 08:37:20|249.92|249.84|249.97|249.89|250.02|249.89|249.92|249.84|20
1765355850000|2025-12-10 08:37:30|250.02|249.94|249.92|249.84|250.02|249.94|249.92|249.84|1073
1765355860000|2025-12-10 08:37:40|249.97|249.89|249.92|249.79|249.97|249.89|249.92|249.79|29
1765355870000|2025-12-10 08:37:50|249.87|249.84|249.87|249.79|249.87|249.84|249.87|249.79|0
1765355880000|2025-12-10 08:38:00|249.82|249.74|249.92|249.79|249.92|249.79|249.82|249.74|26
1765355890000|2025-12-10 08:38:10|249.87|249.74|249.92|249.79|249.92|249.79|249.82|249.74|22
1765355900000|2025-12-10 08:38:20|249.87|249.74|249.82|249.74|249.87|249.74|249.82|249.74|0
1765355910000|2025-12-10 08:38:30|249.77|249.69|249.82|249.69|249.82|249.69|249.77|249.69|14
1765355920000|2025-12-10 08:38:40|249.77|249.74|249.82|249.74|249.87|249.79|249.77|249.74|22
1765355930000|2025-12-10 08:38:50|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|13
1765355940000|2025-12-10 08:39:00|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|15
1765355950000|2025-12-10 08:39:10|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|6
1765355960000|2025-12-10 08:39:20|249.97|249.89|250.02|249.94|250.02|249.94|249.97|249.89|9
1765355970000|2025-12-10 08:39:30|249.97|249.89|250.02|249.94|250.02|249.94|249.97|249.89|2
1765355980000|2025-12-10 08:39:40|250.07|249.89|250.07|249.94|250.07|249.99|250.07|249.89|12
1765355990000|2025-12-10 08:39:50|250.02|249.99|250.02|249.94|250.02|249.99|250.02|249.94|8
1765356000000|2025-12-10 08:40:00|249.97|249.89|249.97|249.89|250.02|249.89|249.92|249.84|41
1765356010000|2025-12-10 08:40:10|250.02|249.94|250.02|249.89|250.02|249.94|250.02|249.89|10
1765356020000|2025-12-10 08:40:20|249.97|249.94|249.97|249.89|249.97|249.94|249.97|249.89|0
1765356030000|2025-12-10 08:40:30|250.02|249.94|250.12|249.99|250.12|249.99|250.02|249.94|9
1765356040000|2025-12-10 08:40:40||250.04||250.04||250.04||250.04|10
1765356050000|2025-12-10 08:40:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|1
1765356060000|2025-12-10 08:41:00|250.22|250.14|250.22|250.14|250.22|250.14|250.17|250.09|3
1765356070000|2025-12-10 08:41:10|||||||||21
1765356080000|2025-12-10 08:41:20|250.17|250.09|250.17|250.09|250.17|250.14|250.17|250.09|1
1765356090000|2025-12-10 08:41:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.09|21
1765356100000|2025-12-10 08:41:40|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.14|0
1765356110000|2025-12-10 08:41:50|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|19
1765356120000|2025-12-10 08:42:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|17
1765356150000|2025-12-10 08:42:30|250.27|250.19|250.22|250.14|250.27|250.19|250.22|250.14|28
1765356160000|2025-12-10 08:42:40|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|49
1765356170000|2025-12-10 08:42:50|250.22|250.14|250.27|250.19|250.32|250.24|250.22|250.14|42
1765356180000|2025-12-10 08:43:00|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|17
1765356190000|2025-12-10 08:43:10|250.22|250.14|250.17|250.09|250.27|250.14|250.17|250.09|4
1765356200000|2025-12-10 08:43:20|250.22|250.04|250.17|250.04|250.22|250.04|250.12|250.04|15
1765356210000|2025-12-10 08:43:30|250.12|250.09|250.17|250.09|250.17|250.09|250.12|250.09|0
1765356220000|2025-12-10 08:43:40||250.04||250.04||250.09||250.04|10
1765356230000|2025-12-10 08:43:50|250.12||250.12||250.12||250.12||0
1765356240000|2025-12-10 08:44:00|250.07|249.99|250.02|249.94|250.07|249.99|250.02|249.94|14
1765356250000|2025-12-10 08:44:10|250.07||250.07||250.07||250.02||16
1765356260000|2025-12-10 08:44:20|250.02|249.99|249.97|249.89|250.02|249.99|249.97|249.89|2
1765356270000|2025-12-10 08:44:30|250.02|249.94|249.92|249.84|250.02|249.94|249.92|249.84|33
1765356280000|2025-12-10 08:44:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.84|0
1765356290000|2025-12-10 08:44:50|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.79|33
1765356300000|2025-12-10 08:45:00|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|46
1765356310000|2025-12-10 08:45:10|249.77|249.69|249.77|249.64|249.77|249.69|249.77|249.64|13
1765356320000|2025-12-10 08:45:20|249.72|249.69|249.72|249.64|249.82|249.74|249.72|249.64|15
1765356330000|2025-12-10 08:45:30|249.67|249.59|249.77|249.69|249.77|249.69|249.67|249.59|34
1765356340000|2025-12-10 08:45:40|249.82|249.74|249.82|249.69|249.82|249.74|249.77|249.69|15
1765356350000|2025-12-10 08:45:50|249.77|249.74|249.87|249.74|249.87|249.79|249.77|249.69|5
1765356360000|2025-12-10 08:46:00|249.82|249.69|249.82|249.74|249.87|249.74|249.77|249.69|4
1765356370000|2025-12-10 08:46:10|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|5
1765356380000|2025-12-10 08:46:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.79|27
1765356390000|2025-12-10 08:46:30|249.97||249.92||249.97||249.92||2
1765356400000|2025-12-10 08:46:40|249.97||249.92||249.97||249.92||28
1765356410000|2025-12-10 08:46:50|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.89|14
1765356420000|2025-12-10 08:47:00|250.02||249.97||250.02||249.97||6
1765356430000|2025-12-10 08:47:10|||||||||16
1765356440000|2025-12-10 08:47:20|250.02||249.97||250.02||249.97||8
1765356450000|2025-12-10 08:47:30|249.92|249.84|249.97|249.84|249.97|249.84|249.92|249.84|38
1765356460000|2025-12-10 08:47:40|249.92|249.89|250.02|249.94|250.02|249.94|249.92|249.89|4
1765356470000|2025-12-10 08:47:50|||||||||3
1765356480000|2025-12-10 08:48:00||249.89||249.89||249.89||249.89|17
1765356490000|2025-12-10 08:48:10|249.97||249.97||250.02||249.97||0
1765356500000|2025-12-10 08:48:20|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.94|0
1765356510000|2025-12-10 08:48:30|249.97|249.89|250.02|249.94|250.02|249.94|249.97|249.89|0
1765356520000|2025-12-10 08:48:40|249.97|249.89|250.02|249.94|250.02|249.94|249.97|249.84|55
1765356530000|2025-12-10 08:48:50|250.07|249.99|250.07|249.94|250.07|249.99|250.02|249.94|61
1765356540000|2025-12-10 08:49:00|250.02||250.07||250.07||250.02||24
1765356550000|2025-12-10 08:49:10|250.12|249.99|250.07|249.99|250.12|249.99|250.07|249.94|35
1765356560000|2025-12-10 08:49:20|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|88
1765356570000|2025-12-10 08:49:30|250.02|249.94|250.02|249.94|250.07|249.94|250.02|249.94|8
1765356580000|2025-12-10 08:49:40|250.07||250.02||250.07||250.02||2
1765356590000|2025-12-10 08:49:50|250.07|249.89|249.97|249.89|250.07|249.89|249.97|249.89|48
1765356600000|2025-12-10 08:50:00|250.02||250.02||250.02||249.97||22
1765356610000|2025-12-10 08:50:10|249.97|249.94|249.97|249.89|249.97|249.94|249.97|249.89|4
1765356640000|2025-12-10 08:50:40|249.92|249.84|249.92|249.84|249.97|249.84|249.92|249.79|53
1765356650000|2025-12-10 08:50:50|249.97|249.89|250.07|249.99|250.07|249.99|249.97|249.84|30
1765356660000|2025-12-10 08:51:00|250.12|249.94|250.07|249.99|250.12|249.99|250.07|249.94|0
1765356670000|2025-12-10 08:51:10|||||||||3
1765356680000|2025-12-10 08:51:20|250.02|249.94|250.02|249.94|250.07|249.99|249.97|249.89|64
1765356690000|2025-12-10 08:51:30|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.89|7
1765356700000|2025-12-10 08:51:40|250.02||250.02||250.02||249.97||1
1765356710000|2025-12-10 08:51:50|249.97|249.84|249.97|249.84|250.02|249.89|249.97|249.84|9
1765356720000|2025-12-10 08:52:00|250.02|249.89|249.97|249.89|250.02|249.89|249.97|249.84|1
1765356730000|2025-12-10 08:52:10|250.02|249.84|249.97|249.89|250.02|249.89|249.97|249.84|7
1765356740000|2025-12-10 08:52:20|250.02|249.84|249.92|249.84|250.02|249.89|249.92|249.84|2
1765356750000|2025-12-10 08:52:30|||||||||8
1765356770000|2025-12-10 08:52:50|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.74|15
1765356780000|2025-12-10 08:53:00|249.82|249.74|249.82|249.74|249.87|249.79|249.82|249.74|19
1765356790000|2025-12-10 08:53:10|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|6
1765356800000|2025-12-10 08:53:20|249.87|249.79|249.87|249.79|249.87|249.79|249.82|249.79|4
1765356810000|2025-12-10 08:53:30|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|0
1765356820000|2025-12-10 08:53:40|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|23
1765356830000|2025-12-10 08:53:50|249.82||249.77||249.82||249.77||22
1765356840000|2025-12-10 08:54:00|249.72|249.64|249.82|249.74|249.87|249.79|249.72|249.64|49
1765356850000|2025-12-10 08:54:10|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.64|1
1765356860000|2025-12-10 08:54:20|249.82|249.74|249.92|249.79|249.92|249.79|249.77|249.74|13
1765356870000|2025-12-10 08:54:30|249.87|249.74|249.87|249.74|249.92|249.74|249.82|249.74|2
1765356880000|2025-12-10 08:54:40|249.82|249.69|249.82|249.74|249.82|249.74|249.77|249.69|7
1765356890000|2025-12-10 08:54:50|||||||||4
1765356900000|2025-12-10 08:55:00|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|1
1765356910000|2025-12-10 08:55:10|249.82|249.74|249.82|249.74|249.87|249.74|249.82|249.74|14
1765356920000|2025-12-10 08:55:20|249.87||249.82||249.87||249.82||3
1765356930000|2025-12-10 08:55:30|249.77|249.69|249.77|249.69|249.82|249.74|249.77|249.69|31
1765356940000|2025-12-10 08:55:40|249.82|249.74|249.82|249.74|249.87|249.74|249.82|249.69|14
1765356950000|2025-12-10 08:55:50|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.74|18
1765356960000|2025-12-10 08:56:00|249.82|249.74|249.82|249.69|249.87|249.79|249.77|249.69|12
1765356970000|2025-12-10 08:56:10|249.77|249.74|249.82|249.74|249.82|249.74|249.77|249.69|28
1765356980000|2025-12-10 08:56:20|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|25
1765356990000|2025-12-10 08:56:30|249.92|249.84|249.92|249.79|249.92|249.84|249.87|249.79|65
1765357000000|2025-12-10 08:56:40||249.84||249.84||249.84||249.79|1
1765357010000|2025-12-10 08:56:50|249.87|249.79|249.87|249.79|249.92|249.84|249.87|249.79|1
1765357020000|2025-12-10 08:57:00|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|31
1765357030000|2025-12-10 08:57:10|249.92||249.87||249.92||249.87||19
1765357040000|2025-12-10 08:57:20|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|3
1765357050000|2025-12-10 08:57:30|249.92||249.87||249.92||249.87||0
1765357060000|2025-12-10 08:57:40|249.92||249.87||249.92||249.87||20
1765357070000|2025-12-10 08:57:50|249.92||249.92||249.92||249.87||0
1765357080000|2025-12-10 08:58:00|249.87|249.84|249.92|249.84|249.92|249.84|249.87|249.84|2
1765357090000|2025-12-10 08:58:10|249.87|249.79|249.87|249.79|249.92|249.79|249.87|249.79|22
1765357100000|2025-12-10 08:58:20|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.84|4
1765357120000|2025-12-10 08:58:40|249.87|249.79|249.92|249.79|249.92|249.84|249.87|249.79|8
1765357130000|2025-12-10 08:58:50||249.84||249.84||249.84||249.84|2
1765357140000|2025-12-10 08:59:00|249.87|249.79|249.92|249.79|249.92|249.79|249.87|249.79|27
1765357150000|2025-12-10 08:59:10|249.87|249.74|249.82|249.74|249.87|249.74|249.82|249.74|13
1765357160000|2025-12-10 08:59:20|249.87||249.82||249.87||249.82||5
1765357170000|2025-12-10 08:59:30|249.87||249.82||249.87||249.82||25
1765357180000|2025-12-10 08:59:40|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.69|65
1765357190000|2025-12-10 08:59:50|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|46
1765357200000|2025-12-10 09:00:00|249.92|249.84|250.02|249.94|250.02|249.94|249.92|249.84|34
1765357210000|2025-12-10 09:00:10|249.97|249.89|250.02|249.94|250.07|249.94|249.97|249.89|7
1765357220000|2025-12-10 09:00:20|||||||||6
1765357230000|2025-12-10 09:00:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|21
1765357240000|2025-12-10 09:00:40|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.89|1
1765357250000|2025-12-10 09:00:50|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.89|0
1765357260000|2025-12-10 09:01:00|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.94|6
1765357270000|2025-12-10 09:01:10|250.02|249.94|249.97|249.84|250.07|249.94|249.97|249.84|10
1765357280000|2025-12-10 09:01:20|249.92|249.89|249.92|249.84|249.97|249.89|249.92|249.84|27
1765357290000|2025-12-10 09:01:30|249.97|249.89|250.02|249.89|250.02|249.89|249.92|249.84|0
1765357300000|2025-12-10 09:01:40|249.97||249.97||249.97||249.97||1
1765357310000|2025-12-10 09:01:50|249.92|249.84|249.97|249.84|249.97|249.89|249.92|249.84|19
1765357320000|2025-12-10 09:02:00|249.92|249.89|249.92|249.84|249.97|249.89|249.92|249.84|4
1765357340000|2025-12-10 09:02:20|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|11
1765357350000|2025-12-10 09:02:30|249.97|249.79|249.97|249.84|249.97|249.89|249.97|249.79|21
1765357360000|2025-12-10 09:02:40|249.92||249.97||249.97||249.92||1
1765357370000|2025-12-10 09:02:50|249.92|249.89|249.97|249.89|249.97|249.89|249.92|249.84|6
1765357380000|2025-12-10 09:03:00|249.92|249.84|249.92|249.84|249.97|249.89|249.92|249.84|18
1765357390000|2025-12-10 09:03:10|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.79|4
1765357400000|2025-12-10 09:03:20||249.79||249.79||249.79||249.79|10
1765357410000|2025-12-10 09:03:30|249.87||249.87||249.87||249.87||3
1765357420000|2025-12-10 09:03:40||249.74||249.74||249.79||249.74|13
1765357430000|2025-12-10 09:03:50|249.82|249.79|249.82|249.74|249.87|249.79|249.82|249.74|9
1765357440000|2025-12-10 09:04:00||249.69||249.74||249.74||249.69|14
1765357450000|2025-12-10 09:04:10|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|1
1765357460000|2025-12-10 09:04:20||249.74||249.74||249.79||249.74|0
1765357470000|2025-12-10 09:04:30||249.79||249.79||249.79||249.79|4
1765357480000|2025-12-10 09:04:40|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.79|0
1765357490000|2025-12-10 09:04:50||249.79||249.84||249.84||249.79|25
1765357500000|2025-12-10 09:05:00|249.87|249.79|249.87|249.79|249.92|249.84|249.87|249.79|2
1765357510000|2025-12-10 09:05:10|249.92||249.87||249.92||249.87||0
1765357520000|2025-12-10 09:05:20|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.69|29
1765357530000|2025-12-10 09:05:30|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.79|102
1765357540000|2025-12-10 09:05:40|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|2
1765357550000|2025-12-10 09:05:50||249.79||249.84||249.84||249.79|0
1765357560000|2025-12-10 09:06:00|249.87|249.79|249.97|249.84|249.97|249.84|249.87|249.79|45
1765357570000|2025-12-10 09:06:10|249.92|249.89|249.97|249.84|249.97|249.89|249.92|249.84|22
1765357580000|2025-12-10 09:06:20||249.89||249.89||249.89||249.84|1
1765357600000|2025-12-10 09:06:40|249.92|249.79|249.92|249.79|249.92|249.84|249.87|249.79|51
1765357610000|2025-12-10 09:06:50||249.84||249.84||249.84||249.84|0
1765357620000|2025-12-10 09:07:00|249.87|249.79|249.87|249.79|249.92|249.79|249.87|249.79|9
1765357630000|2025-12-10 09:07:10||249.74||249.79||249.79||249.74|7
1765357640000|2025-12-10 09:07:20|249.97|249.74|249.92|249.84|249.97|249.84|249.92|249.74|122
1765357650000|2025-12-10 09:07:30|249.97|249.89|249.87|249.79|249.97|249.89|249.87|249.74|50
1765357660000|2025-12-10 09:07:40|249.92|249.84|249.92|249.84|249.92|249.84|249.87|249.84|2
1765357670000|2025-12-10 09:07:50|249.87|249.79|249.87|249.79|249.87|249.84|249.87|249.79|0
1765357680000|2025-12-10 09:08:00|249.82|249.74|249.87|249.74|249.87|249.74|249.82|249.74|10
1765357690000|2025-12-10 09:08:10|249.92|249.79|249.92|249.79|249.92|249.79|249.92|249.74|7
1765357700000|2025-12-10 09:08:20|249.87|249.74|249.82|249.74|249.87|249.74|249.77|249.69|7
1765357710000|2025-12-10 09:08:30|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|56
1765357720000|2025-12-10 09:08:40|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|29
1765357730000|2025-12-10 09:08:50|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|13
1765357740000|2025-12-10 09:09:00|249.77|249.69|249.77|249.69|249.82|249.74|249.77|249.69|6
1765357750000|2025-12-10 09:09:10|||||||||3
1765357760000|2025-12-10 09:09:20|249.82||249.82||249.82||249.82||0
1765357770000|2025-12-10 09:09:30|249.77||249.77||249.82||249.77||1
1765357780000|2025-12-10 09:09:40|249.82||249.82||249.82||249.82||1
1765357790000|2025-12-10 09:09:50||249.74||249.69||249.74||249.69|2
1765357800000|2025-12-10 09:10:00|249.77|249.64|249.72|249.64|249.82|249.64|249.72|249.64|21
1765357810000|2025-12-10 09:10:10|249.67|249.59|249.62|249.54|249.67|249.59|249.62|249.49|13
1765357820000|2025-12-10 09:10:20|249.57|249.49|249.62|249.49|249.62|249.54|249.57|249.49|29
1765357830000|2025-12-10 09:10:30|249.57|249.54|249.57|249.49|249.57|249.54|249.52|249.44|28
1765357840000|2025-12-10 09:10:40|249.52|249.44|249.57|249.44|249.57|249.44|249.52|249.44|2
1765357850000|2025-12-10 09:10:50|249.52||249.52||249.57||249.52||4
1765357860000|2025-12-10 09:11:00|249.47|249.39|249.42|249.34|249.47|249.39|249.42|249.34|4
1765357870000|2025-12-10 09:11:10|249.47|249.39|249.47|249.39|249.47|249.39|249.47|249.34|0
1765357880000|2025-12-10 09:11:20|249.52||249.47||249.52||249.47||4
1765357890000|2025-12-10 09:11:30|249.42|249.34|249.47|249.39|249.47|249.39|249.42|249.34|10
1765357900000|2025-12-10 09:11:40|249.52||249.47||249.52||249.47||10
1765357910000|2025-12-10 09:11:50||249.34||249.39||249.39||249.34|6
1765357920000|2025-12-10 09:12:00|249.52|249.44|249.52|249.44|249.52|249.44|249.52|249.44|25
1765357930000|2025-12-10 09:12:10|249.57||249.52||249.57||249.52||20
1765357940000|2025-12-10 09:12:20|||||||||9
1765357950000|2025-12-10 09:12:30|249.57|249.39|249.57|249.44|249.57|249.44|249.57|249.39|10
1765357960000|2025-12-10 09:12:40|249.52||249.57||249.57||249.52||5
1765357970000|2025-12-10 09:12:50||249.49||249.49||249.49||249.44|26
1765357980000|2025-12-10 09:13:00|||||||||28
1765357990000|2025-12-10 09:13:10|249.62|249.54|249.57|249.49|249.62|249.54|249.57|249.49|19
1765358000000|2025-12-10 09:13:20|249.52|249.44|249.57|249.44|249.57|249.44|249.47|249.39|16
1765358010000|2025-12-10 09:13:30|249.52|249.49|249.52|249.39|249.62|249.49|249.47|249.39|4
1765358020000|2025-12-10 09:13:40|249.47|249.44|249.52|249.44|249.52|249.44|249.47|249.44|23
1765358030000|2025-12-10 09:13:50|||||||||100
1765358040000|2025-12-10 09:14:00|||||||||1
1765358050000|2025-12-10 09:14:10|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|14
1765358060000|2025-12-10 09:14:20|249.52||249.47||249.52||249.47||1
1765358070000|2025-12-10 09:14:30|249.52|249.34|249.47|249.39|249.52|249.39|249.47|249.34|7
1765358080000|2025-12-10 09:14:40||249.34||249.34||249.39||249.34|4
1765358090000|2025-12-10 09:14:50|249.42|249.39|249.47|249.34|249.47|249.39|249.42|249.34|0
1765358100000|2025-12-10 09:15:00|249.42||249.42||249.47||249.42||1
1765358110000|2025-12-10 09:15:10|249.37|249.29|249.32|249.24|249.37|249.29|249.32|249.24|28
1765358120000|2025-12-10 09:15:20|249.27|249.19|249.27|249.19|249.32|249.24|249.27|249.19|129
1765358130000|2025-12-10 09:15:30|249.32|249.24|249.32|249.24|249.32|249.24|249.27|249.24|27
1765358140000|2025-12-10 09:15:40|||||||||1
1765358150000|2025-12-10 09:15:50|||||||||18
1765358160000|2025-12-10 09:16:00|249.27|249.19|249.32|249.24|249.32|249.24|249.27|249.19|35
1765358170000|2025-12-10 09:16:10|249.37|249.19|249.32|249.24|249.37|249.24|249.32|249.19|3
1765358180000|2025-12-10 09:16:20|249.37|249.14|249.22|249.14|249.37|249.14|249.22|249.14|23
1765358190000|2025-12-10 09:16:30|249.27|249.19|249.32|249.24|249.32|249.24|249.22|249.19|19
1765358200000|2025-12-10 09:16:40|249.37|249.29|249.37|249.29|249.37|249.29|249.37|249.29|3
1765358210000|2025-12-10 09:16:50|249.42|249.34|249.47|249.34|249.47|249.39|249.42|249.34|39
1765358220000|2025-12-10 09:17:00|249.52|249.39|249.47|249.39|249.52|249.44|249.47|249.39|13
1765358230000|2025-12-10 09:17:10|249.52|249.44|249.52|249.44|249.57|249.44|249.52|249.44|2
1765358240000|2025-12-10 09:17:20|249.57|249.49|249.62|249.54|249.62|249.54|249.52|249.49|11
1765358250000|2025-12-10 09:17:30|249.57|249.49|249.57|249.49|249.57|249.49|249.57|249.44|33
1765358260000|2025-12-10 09:17:40||249.44||249.44||249.49||249.44|9
1765358270000|2025-12-10 09:17:50|249.52|249.49|249.52|249.44|249.57|249.49|249.52|249.44|34
1765358280000|2025-12-10 09:18:00|249.47|249.39|249.47|249.39|249.52|249.39|249.47|249.39|5
1765358290000|2025-12-10 09:18:10|249.52|249.44|249.57|249.49|249.57|249.49|249.52|249.39|9
1765358300000|2025-12-10 09:18:20|249.62|249.54|249.67|249.59|249.67|249.59|249.57|249.49|21
1765358310000|2025-12-10 09:18:30||249.54||249.59||249.59||249.54|0
1765358320000|2025-12-10 09:18:40|249.62|249.54|249.67|249.54|249.67|249.59|249.62|249.54|8
1765358330000|2025-12-10 09:18:50||249.59||249.59||249.59||249.59|1
1765358340000|2025-12-10 09:19:00|249.62|249.54|249.62|249.49|249.67|249.54|249.62|249.49|4
1765358350000|2025-12-10 09:19:10|249.67|249.54|249.67|249.54|249.67|249.59|249.67|249.54|8
1765358360000|2025-12-10 09:19:20|249.72|249.59|249.67|249.59|249.72|249.59|249.67|249.59|1
1765358370000|2025-12-10 09:19:30|249.72|249.64|249.72|249.64|249.72|249.64|249.67|249.64|0
1765358380000|2025-12-10 09:19:40||249.59||249.64||249.64||249.59|4
1765358390000|2025-12-10 09:19:50|249.67|249.59|249.72|249.64|249.72|249.64|249.67|249.59|13
1765358400000|2025-12-10 09:20:00|249.77|249.59|249.77|249.64|249.77|249.64|249.67|249.59|6
1765358410000|2025-12-10 09:20:10|249.72|249.69|249.72|249.64|249.72|249.69|249.72|249.59|1
1765358420000|2025-12-10 09:20:20|249.67|249.59|249.72|249.59|249.72|249.59|249.67|249.59|0
1765358430000|2025-12-10 09:20:30||249.64||249.59||249.64||249.59|18
1765358440000|2025-12-10 09:20:40|249.77|249.64|249.77|249.64|249.77|249.69|249.77|249.64|4
1765358450000|2025-12-10 09:20:50|249.72||249.72||249.72||249.72||0
1765358460000|2025-12-10 09:21:00|249.77|249.69|249.77|249.69|249.77|249.69|249.77|249.69|10
1765358470000|2025-12-10 09:21:10|249.72|249.64|249.72|249.64|249.77|249.64|249.72|249.64|9
1765358480000|2025-12-10 09:21:20|249.67|249.59|249.72|249.59|249.72|249.64|249.67|249.59|9
1765358490000|2025-12-10 09:21:30|249.67|249.64|249.72|249.64|249.77|249.64|249.67|249.64|9
1765358500000|2025-12-10 09:21:40|249.77||249.72||249.77||249.72||0
1765358510000|2025-12-10 09:21:50|249.77||249.77||249.77||249.72||10
1765358520000|2025-12-10 09:22:00|249.72|249.69|249.77|249.69|249.77|249.69|249.72|249.64|10
1765358530000|2025-12-10 09:22:10|249.82||249.82||249.82||249.77||23
1765358540000|2025-12-10 09:22:20|249.87|249.74|249.77|249.69|249.87|249.74|249.77|249.69|0
1765358550000|2025-12-10 09:22:30|249.82||249.82||249.82||249.77||1
1765358560000|2025-12-10 09:22:40|249.77|249.74|249.82|249.69|249.82|249.74|249.77|249.69|4
1765358570000|2025-12-10 09:22:50|249.77|249.74|249.82|249.74|249.82|249.74|249.77|249.69|0
1765358590000|2025-12-10 09:23:10|249.87|249.69|249.82|249.74|249.87|249.74|249.82|249.69|43
1765358600000|2025-12-10 09:23:20|249.77|249.69|249.82|249.74|249.87|249.74|249.77|249.69|9
1765358610000|2025-12-10 09:23:30||249.69||249.69||249.69||249.69|14
1765358620000|2025-12-10 09:23:40|249.77|249.74|249.77|249.64|249.77|249.74|249.77|249.64|0
1765358630000|2025-12-10 09:23:50|249.72|249.69|249.77|249.69|249.77|249.69|249.72|249.69|5
1765358640000|2025-12-10 09:24:00|249.72|249.64|249.82|249.69|249.82|249.69|249.72|249.64|10
1765358650000|2025-12-10 09:24:10|249.77|249.74|249.72|249.64|249.77|249.74|249.72|249.64|8
1765358660000|2025-12-10 09:24:20|249.67|249.59|249.67|249.59|249.67|249.64|249.67|249.59|5
1765358670000|2025-12-10 09:24:30|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.59|1
1765358680000|2025-12-10 09:24:40|249.67|249.59|249.67|249.59|249.72|249.59|249.67|249.59|0
1765358690000|2025-12-10 09:24:50|249.72||249.67||249.72||249.67||3
1765358700000|2025-12-10 09:25:00|249.62|249.54|249.62|249.54|249.67|249.54|249.62|249.54|1
1765358710000|2025-12-10 09:25:10|249.67||249.67||249.67||249.62||0
1765358720000|2025-12-10 09:25:20|249.62||249.62||249.62||249.62||3
1765358730000|2025-12-10 09:25:30|249.67|249.59|249.67|249.54|249.67|249.59|249.62|249.54|9
1765358740000|2025-12-10 09:25:40|249.72|249.59|249.72|249.59|249.72|249.59|249.72|249.59|7
1765358750000|2025-12-10 09:25:50|249.67|249.54|249.67|249.59|249.67|249.59|249.67|249.54|1
1765358760000|2025-12-10 09:26:00|249.62|249.54|249.67|249.54|249.67|249.59|249.62|249.54|3
1765358770000|2025-12-10 09:26:10|249.62|249.59|249.67|249.59|249.67|249.59|249.62|249.54|8
1765358780000|2025-12-10 09:26:20|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|8
1765358790000|2025-12-10 09:26:30|||||||||6
1765358810000|2025-12-10 09:26:50|249.77||249.72||249.77||249.72||18
1765358820000|2025-12-10 09:27:00|249.77|249.69|249.77|249.69|249.77|249.69|249.72|249.69|2
1765358840000|2025-12-10 09:27:20|249.82||249.77||249.82||249.77||16
1765358850000|2025-12-10 09:27:30|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|14
1765358860000|2025-12-10 09:27:40|249.92||249.92||249.92||249.92||15
1765358870000|2025-12-10 09:27:50|249.87||249.92||249.92||249.87||0
1765358880000|2025-12-10 09:28:00|249.97|249.84|249.97|249.84|249.97|249.84|249.92|249.84|32
1765358890000|2025-12-10 09:28:10|249.92||249.97||249.97||249.92||50
1765358900000|2025-12-10 09:28:20|249.92||249.92||249.92||249.92||23
1765358910000|2025-12-10 09:28:30|||||||||1
1765358920000|2025-12-10 09:28:40||249.79||249.79||249.79||249.79|35
1765358930000|2025-12-10 09:28:50|249.87||249.87||249.87||249.87||0
1765358940000|2025-12-10 09:29:00|249.92|249.74|249.97|249.84|249.97|249.84|249.92|249.74|28
1765358950000|2025-12-10 09:29:10|249.92||249.92||249.92||249.92||14
1765358960000|2025-12-10 09:29:20||249.79||249.79||249.84||249.79|0
1765358970000|2025-12-10 09:29:30|249.87|249.84|249.92|249.84|249.92|249.84|249.87|249.84|0
1765358980000|2025-12-10 09:29:40||249.79||249.84||249.84||249.79|4
1765358990000|2025-12-10 09:29:50|249.97|249.89|249.97|249.84|249.97|249.89|249.97|249.84|8
1765359000000|2025-12-10 09:30:00|250.02|249.89|250.02|249.94|250.02|249.94|250.02|249.89|6
1765359010000|2025-12-10 09:30:10|250.07|249.99|250.17|250.04|250.17|250.04|250.07|249.99|109
1765359020000|2025-12-10 09:30:20|250.12|250.09|250.07|249.99|250.17|250.09|250.07|249.99|23
1765359030000|2025-12-10 09:30:30|250.02|249.94|250.02|249.94|250.07|249.94|250.02|249.94|0
1765359040000|2025-12-10 09:30:40|250.07|249.99|250.07|249.94|250.07|249.99|250.02|249.94|34
1765359050000|2025-12-10 09:30:50|250.02||250.02||250.02||250.02||14
1765359060000|2025-12-10 09:31:00|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|21
1765359070000|2025-12-10 09:31:10|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|2
1765359080000|2025-12-10 09:31:20|249.97|249.84|250.02|249.94|250.02|249.94|249.97|249.84|0
1765359100000|2025-12-10 09:31:40||249.89||249.89||249.89||249.89|1
1765359110000|2025-12-10 09:31:50|249.97|249.94|249.97|249.89|250.02|249.94|249.97|249.89|46
1765359120000|2025-12-10 09:32:00|250.02|249.94|250.02|249.89|250.02|249.94|249.97|249.89|4
1765359130000|2025-12-10 09:32:10|249.97||249.97||250.02||249.97||20
1765359140000|2025-12-10 09:32:20|249.92|249.84|249.92|249.84|249.97|249.84|249.92|249.84|21
1765359150000|2025-12-10 09:32:30|||||||||1
1765359160000|2025-12-10 09:32:40|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|22
1765359170000|2025-12-10 09:32:50|249.97|249.89|249.97|249.89|249.97|249.89|249.92|249.84|9
1765359180000|2025-12-10 09:33:00|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|11
1765359190000|2025-12-10 09:33:10|250.02||249.97||250.02||249.97||6
1765359200000|2025-12-10 09:33:20|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.89|0
1765359210000|2025-12-10 09:33:30|249.97|249.89|250.02|249.89|250.02|249.94|249.97|249.89|0
1765359220000|2025-12-10 09:33:40|250.07|249.94|250.02|249.94|250.07|249.94|250.02|249.89|6
1765359230000|2025-12-10 09:33:50|250.07|249.99|250.02|249.94|250.07|249.99|250.02|249.94|10
1765359240000|2025-12-10 09:34:00|250.07||250.02||250.07||250.02||0
1765359250000|2025-12-10 09:34:10||249.89||249.94||249.94||249.89|9
1765359260000|2025-12-10 09:34:20|249.97|249.89|250.02|249.94|250.02|249.94|249.97|249.89|0
1765359270000|2025-12-10 09:34:30|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.89|0
1765359280000|2025-12-10 09:34:40|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|0
1765359290000|2025-12-10 09:34:50||249.89||249.94||249.94||249.89|2
1765359300000|2025-12-10 09:35:00|250.07|249.99|250.07|249.99|250.07|249.99|250.02|249.94|1
1765359310000|2025-12-10 09:35:10|250.02|249.94|250.02|249.94|250.07|249.94|250.02|249.94|0
1765359320000|2025-12-10 09:35:20|249.97|249.89|250.07|249.94|250.07|249.99|249.97|249.89|5
1765359330000|2025-12-10 09:35:30||249.99||249.99||249.99||249.99|0
1765359340000|2025-12-10 09:35:40|250.02|249.89|250.02|249.94|250.02|249.94|250.02|249.89|88
1765359350000|2025-12-10 09:35:50|249.97|249.89|250.02|249.89|250.02|249.94|249.97|249.89|13
1765359360000|2025-12-10 09:36:00||249.94||249.94||249.94||249.94|0
1765359370000|2025-12-10 09:36:10|249.97|249.89|250.02|249.89|250.02|249.94|249.97|249.89|37
1765359380000|2025-12-10 09:36:20|249.97||250.02||250.02||249.97||1
1765359390000|2025-12-10 09:36:30|249.97||250.02||250.02||249.97||5
1765359400000|2025-12-10 09:36:40|249.97||250.02||250.02||249.97||3
1765359410000|2025-12-10 09:36:50|249.97||249.97||250.02||249.97||1
1765359420000|2025-12-10 09:37:00|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.89|0
1765359430000|2025-12-10 09:37:10|249.97|249.89|249.97|249.89|250.02|249.94|249.97|249.89|0
1765359440000|2025-12-10 09:37:20|249.92|249.84|249.92|249.84|249.97|249.84|249.92|249.84|0
1765359450000|2025-12-10 09:37:30|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|0
1765359460000|2025-12-10 09:37:40||249.84||249.89||249.89||249.84|0
1765359470000|2025-12-10 09:37:50|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|0
1765359480000|2025-12-10 09:38:00|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|1
1765359520000|2025-12-10 09:38:40|250.02||250.02||250.02||250.02||15
1765359530000|2025-12-10 09:38:50||249.94||249.94||249.94||249.94|0
1765359540000|2025-12-10 09:39:00|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|71
1765359550000|2025-12-10 09:39:10|250.02|249.94|250.02|249.89|250.02|249.94|250.02|249.89|0
1765359560000|2025-12-10 09:39:20||249.94||249.94||249.94||249.89|0
1765359570000|2025-12-10 09:39:30|250.07|249.99|250.02|249.94|250.07|249.99|250.02|249.94|23
1765359580000|2025-12-10 09:39:40|250.07|249.99|250.12|250.04|250.12|250.04|250.02|249.99|23
1765359590000|2025-12-10 09:39:50||249.99||250.04||250.04||249.99|1
1765359600000|2025-12-10 09:40:00|250.17||250.17||250.17||250.17||1
1765359610000|2025-12-10 09:40:10|250.22|250.09|250.27|250.14|250.27|250.14|250.22|250.04|43
1765359620000|2025-12-10 09:40:20||250.19||250.19||250.19||250.14|0
1765359630000|2025-12-10 09:40:30||250.14||250.14||250.14||250.14|13
1765359640000|2025-12-10 09:40:40|250.22||250.27||250.27||250.22||41
1765359650000|2025-12-10 09:40:50|250.22||250.22||250.22||250.22||0
1765359660000|2025-12-10 09:41:00|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.19|4
1765359670000|2025-12-10 09:41:10|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|4
1765359680000|2025-12-10 09:41:20|250.32||250.27||250.32||250.27||0
1765359700000|2025-12-10 09:41:40|250.32|250.24|250.32|250.19|250.32|250.24|250.27|250.19|10
1765359710000|2025-12-10 09:41:50||250.24||250.24||250.24||250.24|0
1765359720000|2025-12-10 09:42:00|250.37|250.29|250.37|250.24|250.37|250.29|250.37|250.24|11
1765359730000|2025-12-10 09:42:10||250.29||250.24||250.29||250.24|0
1765359740000|2025-12-10 09:42:20||250.29||250.29||250.29||250.29|0
1765359750000|2025-12-10 09:42:30|||||||||37
1765359760000|2025-12-10 09:42:40|250.42||250.42||250.42||250.37||61
1765359780000|2025-12-10 09:43:00|250.37|250.34|250.37|250.29|250.37|250.34|250.37|250.29|0
1765359790000|2025-12-10 09:43:10|250.42||250.37||250.42||250.37||9
1765359800000|2025-12-10 09:43:20|250.42||250.42||250.42||250.37||0
1765359820000|2025-12-10 09:43:40||250.34||250.29||250.34||250.29|20
1765359840000|2025-12-10 09:44:00|250.37|250.34|250.42|250.29|250.42|250.34|250.37|250.29|15
1765359850000|2025-12-10 09:44:10|250.37||250.42||250.42||250.37||32
1765359860000|2025-12-10 09:44:20|250.37||250.37||250.37||250.37||0
1765359870000|2025-12-10 09:44:30|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|59
1765359880000|2025-12-10 09:44:40|250.37||250.32||250.37||250.32||6
1765359900000|2025-12-10 09:45:00|250.37||250.32||250.37||250.32||1
1765359910000|2025-12-10 09:45:10|250.37||250.32||250.37||250.32||31
1765359920000|2025-12-10 09:45:20|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.24|23
1765359930000|2025-12-10 09:45:30||250.29||250.34||250.34||250.29|7
1765359950000|2025-12-10 09:45:50||250.29||250.34||250.34||250.29|0
1765359960000|2025-12-10 09:46:00||250.29||250.34||250.34||250.29|0
1765359970000|2025-12-10 09:46:10|250.47||250.42||250.47||250.42||81
1765359980000|2025-12-10 09:46:20|250.47||250.42||250.47||250.42||4
1765359990000|2025-12-10 09:46:30|250.37|250.29|250.42|250.29|250.42|250.29|250.37|250.29|0
1765360000000|2025-12-10 09:46:40|250.37||250.42||250.42||250.37||2
1765360010000|2025-12-10 09:46:50|250.37|250.34|250.42|250.34|250.42|250.34|250.37|250.29|15
1765360030000|2025-12-10 09:47:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|8
1765360040000|2025-12-10 09:47:20|250.42|250.34|250.47|250.34|250.47|250.34|250.42|250.34|3
1765360050000|2025-12-10 09:47:30|250.42|250.39|250.47|250.39|250.47|250.39|250.42|250.39|7
1765360070000|2025-12-10 09:47:50|||||||||14
1765360100000|2025-12-10 09:48:20|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|20
1765360120000|2025-12-10 09:48:40|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|19
1765360140000|2025-12-10 09:49:00|250.62||250.62||250.62||250.62||9
1765360150000|2025-12-10 09:49:10|250.57||250.62||250.62||250.57||0
1765360160000|2025-12-10 09:49:20|250.57|250.54|250.57|250.49|250.57|250.54|250.57|250.49|55
1765360170000|2025-12-10 09:49:30|250.52|250.44|250.52|250.44|250.57|250.44|250.52|250.44|26
1765360180000|2025-12-10 09:49:40|250.57|250.39|250.52|250.39|250.57|250.44|250.52|250.39|17
1765360190000|2025-12-10 09:49:50|250.57|250.44|250.57|250.49|250.57|250.49|250.57|250.44|9
1765360200000|2025-12-10 09:50:00|250.52|250.44|250.52|250.44|250.52|250.49|250.52|250.44|2
1765360210000|2025-12-10 09:50:10|250.57|250.49|250.62|250.54|250.62|250.54|250.57|250.44|26
1765360220000|2025-12-10 09:50:20||250.49||250.49||250.49||250.49|0
1765360230000|2025-12-10 09:50:30|250.57|250.44|250.57|250.44|250.57|250.49|250.57|250.44|29
1765360240000|2025-12-10 09:50:40|250.52|250.49|250.62|250.54|250.62|250.54|250.52|250.49|20
1765360250000|2025-12-10 09:50:50|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|8
1765360260000|2025-12-10 09:51:00|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.49|10
1765360280000|2025-12-10 09:51:20||250.49||250.49||250.54||250.49|7
1765360290000|2025-12-10 09:51:30||250.54||250.54||250.54||250.54|6
1765360300000|2025-12-10 09:51:40|250.57|250.49|250.62|250.49|250.62|250.54|250.57|250.49|86
1765360310000|2025-12-10 09:51:50|250.57|250.44|250.52|250.44|250.57|250.44|250.52|250.44|22
1765360320000|2025-12-10 09:52:00|||||||||6
1765360330000|2025-12-10 09:52:10|250.47|250.39|250.47|250.39|250.47|250.44|250.47|250.39|24
1765360340000|2025-12-10 09:52:20|250.42|250.34|250.42|250.34|250.47|250.34|250.42|250.34|1
1765360350000|2025-12-10 09:52:30|250.47||250.42||250.47||250.42||0
1765360360000|2025-12-10 09:52:40||250.29||250.34||250.34||250.29|22
1765360370000|2025-12-10 09:52:50|250.47|250.39|250.42|250.34|250.47|250.39|250.42|250.34|4
1765360400000|2025-12-10 09:53:20|250.47||250.42||250.47||250.42||6
1765360410000|2025-12-10 09:53:30|250.47||250.47||250.47||250.47||21
1765360420000|2025-12-10 09:53:40|250.42||250.42||250.47||250.42||4
1765360430000|2025-12-10 09:53:50|250.47|250.29|250.37|250.29|250.47|250.29|250.37|250.29|5
1765360440000|2025-12-10 09:54:00|250.42||250.37||250.42||250.37||0
1765360450000|2025-12-10 09:54:10|250.42||250.37||250.42||250.37||0
1765360460000|2025-12-10 09:54:20|||||||||1
1765360470000|2025-12-10 09:54:30|250.42|250.34|250.42|250.34|250.42|250.34|250.37|250.34|3
1765360480000|2025-12-10 09:54:40|250.37|250.29|250.37|250.29|250.37|250.34|250.37|250.29|3
1765360500000|2025-12-10 09:55:00|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|18
1765360510000|2025-12-10 09:55:10|||||||||33
1765360520000|2025-12-10 09:55:20|250.42||250.42||250.42||250.42||43
1765360530000|2025-12-10 09:55:30|250.37||250.37||250.42||250.37||0
1765360540000|2025-12-10 09:55:40|250.32|250.24|250.32|250.19|250.37|250.24|250.32|250.19|28
1765360550000|2025-12-10 09:55:50|250.27||250.27||250.27||250.27||4
1765360560000|2025-12-10 09:56:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.09|17
1765360570000|2025-12-10 09:56:10|250.27|250.19|250.27|250.19|250.27|250.19|250.22|250.19|15
1765360590000|2025-12-10 09:56:30||250.14||250.19||250.19||250.14|1
1765360600000|2025-12-10 09:56:40||250.14||250.19||250.19||250.14|0
1765360610000|2025-12-10 09:56:50|||||||||25
1765360620000|2025-12-10 09:57:00|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|9
1765360630000|2025-12-10 09:57:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.24|11
1765360640000|2025-12-10 09:57:20|250.32|250.24|250.32|250.24|250.37|250.29|250.32|250.24|14
1765360650000|2025-12-10 09:57:30|250.37|250.19|250.32|250.24|250.37|250.24|250.32|250.19|212
1765360660000|2025-12-10 09:57:40|250.27|250.19|250.27|250.19|250.32|250.19|250.27|250.19|7
1765360670000|2025-12-10 09:57:50|250.32|250.24|250.37|250.29|250.37|250.29|250.32|250.24|23
1765360680000|2025-12-10 09:58:00|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|0
1765360690000|2025-12-10 09:58:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|0
1765360700000|2025-12-10 09:58:20|250.32|250.24|250.37|250.24|250.37|250.29|250.32|250.24|12
1765360710000|2025-12-10 09:58:30|250.32|250.29|250.32|250.24|250.32|250.29|250.32|250.24|0
1765360730000|2025-12-10 09:58:50|250.27|250.19|250.27|250.19|250.27|250.24|250.27|250.19|8030
1765360750000|2025-12-10 09:59:10|250.32|250.24|250.32|250.19|250.32|250.24|250.32|250.19|71
1765360760000|2025-12-10 09:59:20||250.24||250.24||250.24||250.24|0
1765360770000|2025-12-10 09:59:30|250.37||250.32||250.37||250.32||0
1765360780000|2025-12-10 09:59:40|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|8
1765360790000|2025-12-10 09:59:50||250.19||250.19||250.19||250.19|22
1765360800000|2025-12-10 10:00:00|250.27|250.24|250.32|250.24|250.32|250.24|250.27|250.24|3
1765360810000|2025-12-10 10:00:10|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|0
1765360820000|2025-12-10 10:00:20|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|0
1765360830000|2025-12-10 10:00:30|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.09|33
1765360840000|2025-12-10 10:00:40|250.17|250.09|250.17|250.09|250.22|250.09|250.17|250.09|15
1765360850000|2025-12-10 10:00:50|250.12|250.04|250.12|250.04|250.17|250.09|250.12|250.04|1
1765360860000|2025-12-10 10:01:00|250.17|250.09|250.22|250.09|250.22|250.14|250.17|250.09|9
1765360870000|2025-12-10 10:01:10|250.17|250.14|250.17|250.04|250.22|250.14|250.12|250.04|233
1765360880000|2025-12-10 10:01:20|250.12||250.17||250.17||250.12||150
1765360890000|2025-12-10 10:01:30|250.12|250.09|250.17|250.09|250.22|250.09|250.12|250.09|26
1765360900000|2025-12-10 10:01:40|250.12|250.04|250.22|250.09|250.22|250.14|250.12|250.04|23
1765360910000|2025-12-10 10:01:50|250.17||250.17||250.22||250.17||8
1765360920000|2025-12-10 10:02:00|250.22||250.22||250.22||250.17||7
1765360930000|2025-12-10 10:02:10|250.17|250.14|250.22|250.09|250.22|250.14|250.17|250.09|0
1765360940000|2025-12-10 10:02:20|250.17||250.17||250.22||250.17||0
1765360950000|2025-12-10 10:02:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|29
1765360960000|2025-12-10 10:02:40|250.27|250.19|250.27|250.19|250.32|250.24|250.27|250.19|27
1765360970000|2025-12-10 10:02:50|250.32||250.27||250.32||250.27||1
1765360980000|2025-12-10 10:03:00||250.14||250.14||250.14||250.14|43
1765360990000|2025-12-10 10:03:10|250.32|250.19|250.32|250.19|250.32|250.24|250.27|250.19|6
1765361000000|2025-12-10 10:03:20|250.27||250.27||250.27||250.27||0
1765361010000|2025-12-10 10:03:30|250.32||250.32||250.32||250.32||1
1765361020000|2025-12-10 10:03:40|250.27|250.24|250.32|250.19|250.32|250.24|250.27|250.19|14
1765361030000|2025-12-10 10:03:50|250.27||250.27||250.32||250.27||0
1765361040000|2025-12-10 10:04:00|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|50
1765361050000|2025-12-10 10:04:10|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|5
1765361060000|2025-12-10 10:04:20|250.12|250.04|250.17|250.09|250.17|250.09|250.12|250.04|7
1765361070000|2025-12-10 10:04:30|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|0
1765361080000|2025-12-10 10:04:40|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|9
1765361090000|2025-12-10 10:04:50|250.22|250.14|250.22|250.14|250.22|250.14|250.17|250.09|1
1765361100000|2025-12-10 10:05:00|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.04|1
1765361110000|2025-12-10 10:05:10|250.22||250.17||250.22||250.17||0
1765361130000|2025-12-10 10:05:30|250.22|250.14|250.22|250.09|250.22|250.14|250.22|250.09|2
1765361140000|2025-12-10 10:05:40|250.17|250.14|250.17|250.09|250.17|250.14|250.17|250.09|11
1765361150000|2025-12-10 10:05:50||250.04||250.09||250.09||250.04|3
1765361160000|2025-12-10 10:06:00|250.22||250.17||250.22||250.17||0
1765361180000|2025-12-10 10:06:20|||||||||18
1765361190000|2025-12-10 10:06:30|||||||||2
1765361210000|2025-12-10 10:06:50|250.12|250.04|250.12|250.04|250.17|250.04|250.12|250.04|26
1765361220000|2025-12-10 10:07:00|250.07|249.99|250.07|249.99|250.12|250.04|250.07|249.99|38
1765361230000|2025-12-10 10:07:10|250.12|249.94|250.02|249.94|250.12|249.94|250.02|249.94|7
1765361240000|2025-12-10 10:07:20|249.97|249.89|249.97|249.89|249.97|249.94|249.97|249.89|0
1765361250000|2025-12-10 10:07:30|250.02|249.84|249.97|249.89|250.02|249.89|249.92|249.84|8
1765361260000|2025-12-10 10:07:40|249.92|249.84|249.97|249.84|249.97|249.89|249.92|249.84|1
1765361270000|2025-12-10 10:07:50||249.89||249.89||249.89||249.84|0
1765361280000|2025-12-10 10:08:00||249.84||249.84||249.89||249.84|0
1765361290000|2025-12-10 10:08:10|249.92|249.89|249.97|249.89|249.97|249.89|249.92|249.84|23
1765361300000|2025-12-10 10:08:20|250.02||249.97||250.02||249.97||1
1765361310000|2025-12-10 10:08:30|250.02|249.84|250.02|249.94|250.02|249.94|250.02|249.84|8
1765361340000|2025-12-10 10:09:00|249.97|249.89|250.02|249.89|250.02|249.89|249.97|249.89|23
1765361350000|2025-12-10 10:09:10||249.94||249.89||249.94||249.89|0
1765361360000|2025-12-10 10:09:20|250.07|249.94|250.02|249.94|250.07|249.94|250.02|249.94|14
1765361370000|2025-12-10 10:09:30|250.07|249.89|249.97|249.89|250.07|249.89|249.97|249.89|9
1765361380000|2025-12-10 10:09:40|250.02||249.97||250.02||249.97||55
1765361390000|2025-12-10 10:09:50|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|0
1765361400000|2025-12-10 10:10:00|249.97|249.84|249.92|249.84|249.97|249.84|249.92|249.79|17
1765361420000|2025-12-10 10:10:20|||||||||1650
1765361430000|2025-12-10 10:10:30|249.97|249.89|249.97|249.84|249.97|249.89|249.92|249.84|0
1765361440000|2025-12-10 10:10:40|249.92|249.79|249.87|249.79|249.92|249.79|249.87|249.79|2
1765361450000|2025-12-10 10:10:50|249.92|249.74|249.92|249.84|249.92|249.84|249.92|249.74|0
1765361460000|2025-12-10 10:11:00||249.79||249.79||249.84||249.79|0
1765361470000|2025-12-10 10:11:10|249.87||249.87||249.92||249.87||7
1765361480000|2025-12-10 10:11:20|249.92||249.92||249.92||249.87||0
1765361490000|2025-12-10 10:11:30||249.84||249.84||249.84||249.84|1
1765361500000|2025-12-10 10:11:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.84|23
1765361510000|2025-12-10 10:11:50||249.84||249.89||249.89||249.84|1
1765361520000|2025-12-10 10:12:00|250.07|249.94|250.07|249.99|250.07|249.99|250.07|249.94|29
1765361530000|2025-12-10 10:12:10|||||||||1
1765361540000|2025-12-10 10:12:20|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|3
1765361550000|2025-12-10 10:12:30|250.07||250.02||250.07||250.02||5
1765361560000|2025-12-10 10:12:40|250.07|249.99|250.07|249.94|250.07|249.99|250.02|249.94|0
1765361570000|2025-12-10 10:12:50||249.99||249.99||249.99||249.99|4
1765361580000|2025-12-10 10:13:00|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|39
1765361590000|2025-12-10 10:13:10||249.94||249.99||249.99||249.94|0
1765361600000|2025-12-10 10:13:20|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|52
1765361610000|2025-12-10 10:13:30|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|0
1765361620000|2025-12-10 10:13:40|250.07|249.99|250.12|249.99|250.12|249.99|250.07|249.99|0
1765361630000|2025-12-10 10:13:50|250.07|250.04|250.12|250.04|250.17|250.04|250.07|250.04|22
1765361640000|2025-12-10 10:14:00|250.17|250.09|250.22|250.14|250.22|250.14|250.17|250.04|4
1765361650000|2025-12-10 10:14:10|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|0
1765361660000|2025-12-10 10:14:20||250.14||250.19||250.19||250.14|0
1765361670000|2025-12-10 10:14:30|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|17
1765361680000|2025-12-10 10:14:40|250.32||250.27||250.32||250.27||2
1765361690000|2025-12-10 10:14:50|250.32|250.24|250.32|250.19|250.32|250.24|250.32|250.19|1
1765361700000|2025-12-10 10:15:00|250.27||250.27||250.27||250.27||0
1765361710000|2025-12-10 10:15:10|||||||||3
1765361720000|2025-12-10 10:15:20|250.32||250.27||250.32||250.27||7
1765361740000|2025-12-10 10:15:40||250.14||250.19||250.19||250.14|13
1765361750000|2025-12-10 10:15:50|||||||||1
1765361760000|2025-12-10 10:16:00|250.22|250.14|250.22|250.14|250.22|250.19|250.22|250.14|20
1765361770000|2025-12-10 10:16:10|||||||||1
1765361780000|2025-12-10 10:16:20|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|7
1765361790000|2025-12-10 10:16:30||250.14||250.19||250.19||250.14|0
1765361800000|2025-12-10 10:16:40||250.14||250.14||250.19||250.14|28
1765361810000|2025-12-10 10:16:50|250.22|250.19|250.27|250.19|250.27|250.19|250.22|250.14|7
1765361820000|2025-12-10 10:17:00|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.19|2
1765361830000|2025-12-10 10:17:10|||||||||6
1765361840000|2025-12-10 10:17:20|||||||||2
1765361850000|2025-12-10 10:17:30|250.27|250.19|250.32|250.19|250.32|250.24|250.27|250.19|27
1765361860000|2025-12-10 10:17:40|250.27||250.27||250.32||250.27||1
1765361870000|2025-12-10 10:17:50|250.32||250.27||250.32||250.27||2
1765361880000|2025-12-10 10:18:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|35
1765361890000|2025-12-10 10:18:10|||||||||5
1765361920000|2025-12-10 10:18:40|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|9
1765361940000|2025-12-10 10:19:00|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.09|6
1765361950000|2025-12-10 10:19:10||250.14||250.19||250.19||250.14|14
1765361960000|2025-12-10 10:19:20||250.14||250.19||250.19||250.14|0
1765361970000|2025-12-10 10:19:30|250.32||250.32||250.32||250.32||1
1765361980000|2025-12-10 10:19:40||250.24||250.24||250.24||250.24|0
1765361990000|2025-12-10 10:19:50||250.19||250.24||250.24||250.19|30
1765362000000|2025-12-10 10:20:00|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|2
1765362020000|2025-12-10 10:20:20|250.32|250.24|250.32|250.19|250.32|250.24|250.32|250.19|0
1765362030000|2025-12-10 10:20:30|250.27|250.24|250.32|250.19|250.32|250.24|250.27|250.19|0
1765362040000|2025-12-10 10:20:40|250.27||250.27||250.32||250.27||0
1765362050000|2025-12-10 10:20:50|250.32|250.14|250.27|250.19|250.32|250.19|250.27|250.14|0
1765362060000|2025-12-10 10:21:00|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|0
1765362070000|2025-12-10 10:21:10||250.19||250.19||250.19||250.19|1
1765362080000|2025-12-10 10:21:20||250.24||250.19||250.24||250.19|0
1765362090000|2025-12-10 10:21:30|250.27|250.14|250.27|250.19|250.27|250.19|250.22|250.14|0
1765362100000|2025-12-10 10:21:40|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|18
1765362120000|2025-12-10 10:22:00|250.27||250.22||250.27||250.22||1
1765362130000|2025-12-10 10:22:10|250.27||250.22||250.27||250.22||0
1765362140000|2025-12-10 10:22:20|250.27||250.22||250.27||250.22||3
1765362170000|2025-12-10 10:22:50||250.09||250.09||250.14||250.09|3
1765362180000|2025-12-10 10:23:00|250.17|250.04|250.17|250.04|250.17|250.09|250.12|250.04|7
1765362190000|2025-12-10 10:23:10||250.09||250.09||250.09||250.09|3
1765362200000|2025-12-10 10:23:20|250.22||250.17||250.22||250.17||0
1765362210000|2025-12-10 10:23:30||250.04||250.09||250.09||250.04|0
1765362220000|2025-12-10 10:23:40|250.12|250.04|250.17|250.04|250.17|250.09|250.12|250.04|1
1765362230000|2025-12-10 10:23:50|250.12||250.17||250.17||250.12||165
1765362240000|2025-12-10 10:24:00||250.09||250.09||250.09||250.09|8
1765362250000|2025-12-10 10:24:10|250.22|250.14|250.22|250.14|250.22|250.14|250.17|250.14|1
1765362260000|2025-12-10 10:24:20|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|6
1765362270000|2025-12-10 10:24:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|42
1765362280000|2025-12-10 10:24:40|||||||||1
1765362290000|2025-12-10 10:24:50|250.17|250.09|250.17|250.09|250.22|250.09|250.17|250.09|16
1765362300000|2025-12-10 10:25:00|250.12|250.04|250.12|250.04|250.17|250.04|250.12|250.04|5
1765362310000|2025-12-10 10:25:10|250.07|249.99|250.12|249.99|250.12|249.99|250.07|249.99|0
1765362320000|2025-12-10 10:25:20|250.17|250.04|250.17|250.04|250.17|250.09|250.12|250.04|3
1765362330000|2025-12-10 10:25:30|250.12|250.09|250.17|250.09|250.17|250.09|250.12|250.04|0
1765362340000|2025-12-10 10:25:40||250.04||250.04||250.09||250.04|3
1765362350000|2025-12-10 10:25:50|250.12|249.99|250.12|249.99|250.17|250.04|250.07|249.99|14
1765362360000|2025-12-10 10:26:00|250.07|250.04|250.17|250.04|250.17|250.04|250.07|250.04|0
1765362370000|2025-12-10 10:26:10|250.12|250.09|250.17|250.09|250.17|250.09|250.12|250.04|0
1765362390000|2025-12-10 10:26:30|250.22|250.14|250.22|250.09|250.22|250.14|250.22|250.09|11
1765362400000|2025-12-10 10:26:40|250.17|250.14|250.22|250.14|250.22|250.14|250.17|250.09|8
1765362410000|2025-12-10 10:26:50|250.27||250.27||250.27||250.27||3
1765362420000|2025-12-10 10:27:00|250.22||250.22||250.27||250.22||0
1765362430000|2025-12-10 10:27:10|250.17|250.09|250.07|249.99|250.22|250.14|250.07|249.99|287
1765362450000|2025-12-10 10:27:30|250.02|249.94|250.12|249.99|250.12|249.99|250.02|249.94|166
1765362460000|2025-12-10 10:27:40||250.04||250.04||250.04||250.04|20
1765362470000|2025-12-10 10:27:50|250.07|249.99|250.12|249.99|250.12|250.04|250.07|249.99|0
1765362480000|2025-12-10 10:28:00|250.07|250.04|250.12|249.99|250.12|250.04|250.07|249.99|7
1765362490000|2025-12-10 10:28:10|250.07|250.04|250.07|249.99|250.12|250.04|250.07|249.99|9
1765362500000|2025-12-10 10:28:20|250.12|250.04|250.12|249.99|250.12|250.04|250.07|249.99|14
1765362510000|2025-12-10 10:28:30|250.07|250.04|250.12|250.04|250.12|250.04|250.07|250.04|3
1765362520000|2025-12-10 10:28:40|250.07|249.99|250.07|249.99|250.07|250.04|250.07|249.99|1
1765362530000|2025-12-10 10:28:50|250.12||250.12||250.12||250.07||10
1765362540000|2025-12-10 10:29:00|250.07|250.04|250.12|249.99|250.12|250.04|250.07|249.99|0
1765362550000|2025-12-10 10:29:10|250.07|250.04|250.12|250.04|250.12|250.04|250.07|249.99|0
1765362560000|2025-12-10 10:29:20|250.17|249.99|250.07|249.99|250.17|249.99|250.07|249.99|45
1765362570000|2025-12-10 10:29:30|||||||||6
1765362580000|2025-12-10 10:29:40|250.02|249.94|250.02|249.94|250.07|249.99|250.02|249.94|68
1765362590000|2025-12-10 10:29:50||249.89||249.89||249.89||249.89|9
1765362600000|2025-12-10 10:30:00|249.97|249.84|249.97|249.84|249.97|249.89|249.92|249.84|20
1765362610000|2025-12-10 10:30:10|250.02|249.94|250.12|249.99|250.12|249.99|250.02|249.89|24
1765362620000|2025-12-10 10:30:20|250.07|249.94|250.02|249.94|250.12|249.94|250.02|249.94|3
1765362640000|2025-12-10 10:30:40||249.89||249.94||249.94||249.89|0
1765362650000|2025-12-10 10:30:50||249.89||249.94||249.94||249.89|0
1765362660000|2025-12-10 10:31:00|249.97|249.89|249.97|249.89|250.02|249.89|249.97|249.89|5
1765362670000|2025-12-10 10:31:10|250.02||249.97||250.02||249.97||10
1765362680000|2025-12-10 10:31:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|70
1765362690000|2025-12-10 10:31:30||249.79||249.84||249.84||249.79|16
1765362700000|2025-12-10 10:31:40|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|9
1765362710000|2025-12-10 10:31:50|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|2
1765362720000|2025-12-10 10:32:00|250.02||249.97||250.02||249.97||1
1765362730000|2025-12-10 10:32:10|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|1
1765362740000|2025-12-10 10:32:20|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|0
1765362750000|2025-12-10 10:32:30||249.89||249.94||249.94||249.89|0
1765362760000|2025-12-10 10:32:40|249.97|249.89|250.02|249.89|250.02|249.89|249.97|249.89|1
1765362770000|2025-12-10 10:32:50|249.97|249.94|250.02|249.94|250.02|249.94|249.97|249.94|0
1765362780000|2025-12-10 10:33:00|250.07|249.89|250.07|249.99|250.07|249.99|250.07|249.89|6
1765362790000|2025-12-10 10:33:10|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|34
1765362800000|2025-12-10 10:33:20|250.02|249.94|250.07|249.94|250.07|249.99|250.02|249.94|13
1765362810000|2025-12-10 10:33:30|250.02||250.02||250.02||250.02||1
1765362820000|2025-12-10 10:33:40|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.94|30
1765362830000|2025-12-10 10:33:50|250.07|249.99|250.02|249.94|250.07|250.04|250.02|249.94|62
1765362840000|2025-12-10 10:34:00|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|8
1765362850000|2025-12-10 10:34:10|||||||||1
1765362860000|2025-12-10 10:34:20|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|0
1765362870000|2025-12-10 10:34:30|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|28
1765362880000|2025-12-10 10:34:40|250.17||250.12||250.17||250.12||1
1765362890000|2025-12-10 10:34:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|3
1765362900000|2025-12-10 10:35:00|250.12|250.04|250.12|250.04|250.12|250.09|250.12|250.04|3
1765362910000|2025-12-10 10:35:10|250.17||250.17||250.17||250.12||5
1765362920000|2025-12-10 10:35:20|250.22|250.09|250.22|250.14|250.22|250.14|250.22|250.09|3
1765362930000|2025-12-10 10:35:30||250.09||250.14||250.14||250.09|0
1765362940000|2025-12-10 10:35:40|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|3
1765362950000|2025-12-10 10:35:50|250.22|250.09|250.22|250.09|250.22|250.09|250.22|250.09|21
1765362960000|2025-12-10 10:36:00|250.27|250.14|250.22|250.14|250.27|250.14|250.22|250.09|71
1765362980000|2025-12-10 10:36:20|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|1
1765362990000|2025-12-10 10:36:30|||||||||16
1765363000000|2025-12-10 10:36:40|250.12|250.04|250.12|250.04|250.12|250.04|250.12|249.99|83
1765363010000|2025-12-10 10:36:50||249.99||250.04||250.04||249.99|0
1765363020000|2025-12-10 10:37:00|250.17||250.12||250.17||250.12||13
1765363030000|2025-12-10 10:37:10|250.17||250.17||250.17||250.12||1
1765363040000|2025-12-10 10:37:20|250.12|250.09|250.12|250.04|250.17|250.09|250.12|250.04|0
1765363050000|2025-12-10 10:37:30|250.17|249.99|250.12|250.04|250.17|250.04|250.07|249.99|3
1765363070000|2025-12-10 10:37:50|250.17|249.99|250.07|249.99|250.17|249.99|250.07|249.99|2
1765363080000|2025-12-10 10:38:00|250.12||250.07||250.12||250.07||2
1765363090000|2025-12-10 10:38:10|250.12||250.07||250.12||250.07||0
1765363100000|2025-12-10 10:38:20|250.12|249.94|250.07|249.99|250.12|249.99|250.07|249.94|0
1765363140000|2025-12-10 10:39:00|250.12||250.07||250.12||250.07||4
1765363170000|2025-12-10 10:39:30|250.12||250.07||250.12||250.07||1
1765363180000|2025-12-10 10:39:40|250.12||250.07||250.12||250.07||4
1765363200000|2025-12-10 10:40:00|250.02|249.94|250.02|249.94|250.07|249.94|250.02|249.94|6
1765363210000|2025-12-10 10:40:10|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|26
1765363220000|2025-12-10 10:40:20|250.12||250.07||250.12||250.07||1
1765363230000|2025-12-10 10:40:30|250.02|249.94|250.07|249.94|250.07|249.94|250.02|249.94|1
1765363240000|2025-12-10 10:40:40|250.02||250.02||250.02||250.02||0
1765363250000|2025-12-10 10:40:50|||||||||5
1765363260000|2025-12-10 10:41:00|250.07|249.99|250.07|249.99|250.07|249.99|250.02|249.99|2
1765363270000|2025-12-10 10:41:10|250.12|249.94|250.12|250.04|250.12|250.04|250.12|249.94|2
1765363280000|2025-12-10 10:41:20|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|0
1765363300000|2025-12-10 10:41:40|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|2
1765363310000|2025-12-10 10:41:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|3
1765363320000|2025-12-10 10:42:00||250.04||250.04||250.04||250.04|1
1765363330000|2025-12-10 10:42:10|250.12||250.12||250.12||250.12||21
1765363350000|2025-12-10 10:42:30|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|4
1765363370000|2025-12-10 10:42:50|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|8
1765363380000|2025-12-10 10:43:00|||||||||1
1765363390000|2025-12-10 10:43:10|250.27||250.22||250.27||250.22||13
1765363400000|2025-12-10 10:43:20|250.27||250.27||250.27||250.22||0
1765363410000|2025-12-10 10:43:30||250.19||250.19||250.19||250.19|2
1765363430000|2025-12-10 10:43:50|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|1
1765363440000|2025-12-10 10:44:00|250.27|250.19|250.27|250.14|250.27|250.19|250.27|250.14|39
1765363450000|2025-12-10 10:44:10|250.22||250.22||250.27||250.22||8
1765363460000|2025-12-10 10:44:20|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|0
1765363470000|2025-12-10 10:44:30|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|0
1765363480000|2025-12-10 10:44:40||250.14||250.14||250.14||250.14|4
1765363490000|2025-12-10 10:44:50||250.19||250.19||250.19||250.14|0
1765363500000|2025-12-10 10:45:00|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|6
1765363510000|2025-12-10 10:45:10|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|17
1765363530000|2025-12-10 10:45:30|250.22||250.22||250.22||250.22||7
1765363540000|2025-12-10 10:45:40||250.14||250.14||250.14||250.09|0
1765363550000|2025-12-10 10:45:50|250.17|250.09|250.17|250.09|250.22|250.09|250.17|250.09|2
1765363560000|2025-12-10 10:46:00|||||||||7
1765363580000|2025-12-10 10:46:20|250.22|250.14|250.22|250.09|250.22|250.14|250.22|250.09|18
1765363590000|2025-12-10 10:46:30||250.14||250.14||250.14||250.09|0
1765363600000|2025-12-10 10:46:40|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|2
1765363630000|2025-12-10 10:47:10|250.22|250.14|250.22|250.09|250.22|250.14|250.22|250.09|2
1765363640000|2025-12-10 10:47:20|250.17||250.22||250.22||250.17||1
1765363650000|2025-12-10 10:47:30|250.17||250.17||250.17||250.17||0
1765363660000|2025-12-10 10:47:40|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|5
1765363670000|2025-12-10 10:47:50|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|1
1765363680000|2025-12-10 10:48:00|250.22|250.14|250.22|250.09|250.22|250.14|250.22|250.09|1
1765363690000|2025-12-10 10:48:10|250.17|250.14|250.22|250.14|250.22|250.14|250.17|250.14|0
1765363710000|2025-12-10 10:48:30|||||||||3
1765363720000|2025-12-10 10:48:40||250.09||250.14||250.14||250.09|0
1765363730000|2025-12-10 10:48:50|||||||||1
1765363740000|2025-12-10 10:49:00|250.17|250.09|250.17|250.09|250.22|250.09|250.17|250.09|12
1765363750000|2025-12-10 10:49:10|250.22||250.17||250.22||250.17||1
1765363760000|2025-12-10 10:49:20|250.22|250.14|250.17|250.09|250.22|250.14|250.17|250.09|6
1765363770000|2025-12-10 10:49:30||250.04||250.09||250.09||250.04|27
1765363780000|2025-12-10 10:49:40|||||||||3
1765363820000|2025-12-10 10:50:20|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|1
1765363840000|2025-12-10 10:50:40|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|5
1765363850000|2025-12-10 10:50:50|250.07|249.99|250.07|249.94|250.07|249.99|250.07|249.94|28
1765363860000|2025-12-10 10:51:00|250.02|249.99|250.07|249.94|250.07|249.99|250.02|249.94|17
1765363870000|2025-12-10 10:51:10||249.99||249.99||249.99||249.94|2
1765363880000|2025-12-10 10:51:20|250.12|250.04|250.12|249.99|250.12|250.04|250.12|249.99|7
1765363890000|2025-12-10 10:51:30|250.07||250.12||250.12||250.07||1
1765363900000|2025-12-10 10:51:40|250.07||250.07||250.12||250.07||1
1765363920000|2025-12-10 10:52:00|250.02|249.94|250.07|249.94|250.07|249.99|250.02|249.94|7
1765363930000|2025-12-10 10:52:10|250.02|249.89|249.97|249.89|250.02|249.89|249.97|249.89|8
1765363940000|2025-12-10 10:52:20|250.02||249.97||250.02||249.97||306
1765363950000|2025-12-10 10:52:30|||||||||20
1765363960000|2025-12-10 10:52:40|||||||||29
1765363970000|2025-12-10 10:52:50|||||||||1
1765363980000|2025-12-10 10:53:00||249.84||249.84||249.89||249.84|3
1765363990000|2025-12-10 10:53:10|249.92|249.89|249.97|249.89|249.97|249.89|249.92|249.84|40
1765364000000|2025-12-10 10:53:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|1
1765364010000|2025-12-10 10:53:30|249.97||249.92||249.97||249.92||4
1765364020000|2025-12-10 10:53:40|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|0
1765364030000|2025-12-10 10:53:50|249.97||249.92||249.97||249.92||16
1765364040000|2025-12-10 10:54:00|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|37
1765364050000|2025-12-10 10:54:10|249.92|249.84|249.92|249.84|249.97|249.84|249.92|249.84|10
1765364060000|2025-12-10 10:54:20|249.97||249.97||249.97||249.92||0
1765364070000|2025-12-10 10:54:30||249.89||249.89||249.89||249.89|0
1765364080000|2025-12-10 10:54:40|249.92|249.84|249.97|249.84|249.97|249.84|249.92|249.84|5
1765364090000|2025-12-10 10:54:50|249.92|249.89|249.97|249.89|249.97|249.89|249.92|249.89|2
1765364100000|2025-12-10 10:55:00|250.02||250.02||250.02||249.97||4
1765364110000|2025-12-10 10:55:10|249.97|249.94|250.02|249.94|250.02|249.94|249.97|249.94|0
1765364120000|2025-12-10 10:55:20|||||||||4
1765364130000|2025-12-10 10:55:30|250.07|249.99|250.07|249.99|250.07|249.99|250.07|249.99|3
1765364140000|2025-12-10 10:55:40|||||||||4
1765364150000|2025-12-10 10:55:50|||||||||1
1765364170000|2025-12-10 10:56:10|250.12|250.04|250.12|250.04|250.12|250.04|250.12|249.99|9
1765364180000|2025-12-10 10:56:20|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|2
1765364190000|2025-12-10 10:56:30|250.07|249.99|250.07|249.99|250.07|250.04|250.07|249.99|14
1765364200000|2025-12-10 10:56:40|250.02|249.94|250.07|249.99|250.07|249.99|250.02|249.94|0
1765364210000|2025-12-10 10:56:50|250.12|249.94|250.07|249.99|250.12|249.99|250.02|249.94|139
1765364220000|2025-12-10 10:57:00|250.12|249.94|250.12|250.04|250.12|250.04|250.07|249.94|21
1765364230000|2025-12-10 10:57:10|250.07|249.99|250.07|249.99|250.07|250.04|250.07|249.99|1
1765364240000|2025-12-10 10:57:20|250.02|249.94|250.07|249.94|250.07|249.99|250.02|249.94|17
1765364250000|2025-12-10 10:57:30|250.02|249.99|250.07|249.99|250.07|249.99|250.02|249.99|4
1765364270000|2025-12-10 10:57:50||249.94||249.99||249.99||249.94|0
1765364280000|2025-12-10 10:58:00||249.94||249.99||249.99||249.94|0
1765364290000|2025-12-10 10:58:10|250.12||250.07||250.12||250.07||0
1765364300000|2025-12-10 10:58:20|250.12|250.04|250.12|249.99|250.12|250.04|250.12|249.99|2
1765364310000|2025-12-10 10:58:30|250.07||250.07||250.12||250.07||2
1765364320000|2025-12-10 10:58:40||249.94||249.94||249.99||249.94|7
1765364330000|2025-12-10 10:58:50|250.02||250.02||250.07||250.02||11
1765364340000|2025-12-10 10:59:00|250.07|249.89|249.97|249.89|250.07|249.89|249.97|249.84|8
1765364350000|2025-12-10 10:59:10||249.84||249.84||249.84||249.84|0
1765364360000|2025-12-10 10:59:20||249.89||249.89||249.89||249.84|0
1765364380000|2025-12-10 10:59:40|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.84|18
1765364390000|2025-12-10 10:59:50|249.97|249.89|249.92|249.84|249.97|249.89|249.92|249.84|23
1765364400000|2025-12-10 11:00:00|249.87|249.79|249.92|249.84|249.92|249.84|249.87|249.79|15
1765364410000|2025-12-10 11:00:10|250.02|249.94|250.07|249.99|250.12|249.99|250.02|249.89|300
1765364420000|2025-12-10 11:00:20|250.12|249.94|250.02|249.89|250.12|249.99|249.97|249.89|48
1765364430000|2025-12-10 11:00:30|249.97|249.84|249.97|249.84|250.02|249.84|249.92|249.79|12
1765364440000|2025-12-10 11:00:40|249.92|249.79|249.97|249.84|249.97|249.84|249.87|249.79|26
1765364450000|2025-12-10 11:00:50|249.92|249.89|249.92|249.84|249.92|249.89|249.92|249.84|2
1765364460000|2025-12-10 11:01:00|249.87|249.79|249.87|249.79|249.87|249.84|249.87|249.79|3
1765364470000|2025-12-10 11:01:10|249.82|249.74|249.82|249.69|249.82|249.74|249.77|249.69|22
1765364480000|2025-12-10 11:01:20|249.77||249.77||249.77||249.77||2
1765364490000|2025-12-10 11:01:30|249.82|249.74|249.82|249.74|249.87|249.74|249.77|249.74|21
1765364500000|2025-12-10 11:01:40||249.69||249.74||249.74||249.69|1
1765364510000|2025-12-10 11:01:50|249.87|249.79|249.82|249.74|249.87|249.79|249.82|249.74|11
1765364520000|2025-12-10 11:02:00|249.77|249.69|249.77|249.69|249.82|249.74|249.77|249.69|5
1765364530000|2025-12-10 11:02:10|249.82||249.77||249.82||249.77||33
1765364540000|2025-12-10 11:02:20|249.72|249.64|249.72|249.64|249.77|249.64|249.72|249.64|12
1765364550000|2025-12-10 11:02:30|249.77|249.69|249.82|249.74|249.82|249.74|249.77|249.69|17
1765364560000|2025-12-10 11:02:40|||||||||1
1765364570000|2025-12-10 11:02:50|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.79|3
1765364580000|2025-12-10 11:03:00|249.82|249.74|249.87|249.74|249.87|249.79|249.82|249.74|3
1765364590000|2025-12-10 11:03:10|249.82|249.79|249.87|249.79|249.87|249.79|249.82|249.74|0
1765364600000|2025-12-10 11:03:20||249.74||249.79||249.79||249.74|13
1765364610000|2025-12-10 11:03:30|249.82|249.74|249.82|249.74|249.82|249.74|249.82|249.74|96
1765364620000|2025-12-10 11:03:40|249.87|249.79|249.87|249.79|249.87|249.79|249.87|249.74|5
1765364630000|2025-12-10 11:03:50|249.92||249.92||249.92||249.92||1
1765364640000|2025-12-10 11:04:00|249.87|249.74|249.82|249.74|249.87|249.74|249.82|249.74|20
1765364650000|2025-12-10 11:04:10||249.69||249.69||249.69||249.69|2
1765364660000|2025-12-10 11:04:20|249.77|249.74|249.82|249.69|249.82|249.74|249.77|249.69|6
1765364670000|2025-12-10 11:04:30||249.74||249.74||249.74||249.74|2
1765364680000|2025-12-10 11:04:40||249.69||249.74||249.74||249.69|1
1765364690000|2025-12-10 11:04:50|249.87|249.69|249.87|249.79|249.87|249.79|249.87|249.69|4
1765364700000|2025-12-10 11:05:00|249.82|249.74|249.87|249.74|249.87|249.79|249.82|249.74|1
1765364710000|2025-12-10 11:05:10||249.79||249.79||249.79||249.74|1
1765364720000|2025-12-10 11:05:20|249.92|249.84|249.92|249.84|249.92|249.84|249.92|249.79|9
1765364730000|2025-12-10 11:05:30|||||||||2
1765364740000|2025-12-10 11:05:40||249.79||249.79||249.84||249.79|7
1765364750000|2025-12-10 11:05:50||249.84||249.84||249.84||249.84|0
1765364780000|2025-12-10 11:06:20|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|13
1765364790000|2025-12-10 11:06:30|||||||||2
1765364800000|2025-12-10 11:06:40|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|4
1765364810000|2025-12-10 11:06:50|250.07||250.02||250.07||250.02||11
1765364830000|2025-12-10 11:07:10|||||||||2
1765364840000|2025-12-10 11:07:20|249.97|249.89|249.97|249.89|249.97|249.94|249.97|249.89|9
1765364850000|2025-12-10 11:07:30|250.02|249.94|249.97|249.89|250.02|249.94|249.97|249.89|4
1765364870000|2025-12-10 11:07:50||249.84||249.89||249.89||249.84|31
1765364880000|2025-12-10 11:08:00|250.02|249.94|250.02|249.94|250.02|249.94|249.97|249.94|7
1765364890000|2025-12-10 11:08:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|12
1765364900000|2025-12-10 11:08:20|||||||||89
1765364910000|2025-12-10 11:08:30|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|19
1765364920000|2025-12-10 11:08:40|249.97|249.89|249.97|249.89|250.02|249.94|249.97|249.89|21
1765364930000|2025-12-10 11:08:50||249.84||249.84||249.84||249.84|23
1765364940000|2025-12-10 11:09:00|249.92|249.79|249.92|249.79|249.97|249.79|249.92|249.79|1
1765364950000|2025-12-10 11:09:10|249.87|249.84|249.92|249.79|249.92|249.84|249.87|249.79|22
1765364960000|2025-12-10 11:09:20|249.87|249.84|249.92|249.84|249.92|249.84|249.87|249.84|0
1765364970000|2025-12-10 11:09:30||249.79||249.84||249.84||249.79|3
1765364980000|2025-12-10 11:09:40|||||||||2
1765364990000|2025-12-10 11:09:50|249.97||249.97||249.97||249.97||3
1765365000000|2025-12-10 11:10:00|249.92||249.92||249.97||249.92||1
1765365010000|2025-12-10 11:10:10|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|0
1765365030000|2025-12-10 11:10:30|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|12
1765365050000|2025-12-10 11:10:50|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|29
1765365060000|2025-12-10 11:11:00|250.17|250.09|250.17|250.09|250.17|250.09|250.12|250.09|7
1765365100000|2025-12-10 11:11:40|||||||||1
1765365120000|2025-12-10 11:12:00|||||||||1
1765365130000|2025-12-10 11:12:10|||||||||4
1765365140000|2025-12-10 11:12:20||250.04||250.04||250.04||250.04|3
1765365150000|2025-12-10 11:12:30|250.12||250.12||250.12||250.12||1
1765365160000|2025-12-10 11:12:40||249.99||250.04||250.04||249.99|0
1765365180000|2025-12-10 11:13:00||249.99||249.99||250.04||249.99|12
1765365190000|2025-12-10 11:13:10||250.04||250.04||250.04||250.04|0
1765365200000|2025-12-10 11:13:20|250.07|249.99|250.12|250.04|250.12|250.04|250.07|249.99|3
1765365210000|2025-12-10 11:13:30||249.99||250.04||250.04||249.99|0
1765365220000|2025-12-10 11:13:40|||||||||1
1765365230000|2025-12-10 11:13:50||249.99||249.99||249.99||249.99|1
1765365240000|2025-12-10 11:14:00|250.07||250.07||250.12||250.07||0
1765365250000|2025-12-10 11:14:10|250.12|250.04|250.12|250.04|250.12|250.04|250.12|249.99|8
1765365260000|2025-12-10 11:14:20|||||||||2
1765365270000|2025-12-10 11:14:30|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|2
1765365280000|2025-12-10 11:14:40|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|3
1765365290000|2025-12-10 11:14:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.04|0
1765365300000|2025-12-10 11:15:00|250.12|250.04|250.17|250.04|250.17|250.04|250.12|250.04|4
1765365310000|2025-12-10 11:15:10||250.09||250.09||250.09||250.09|0
1765365320000|2025-12-10 11:15:20|||||||||1
1765365330000|2025-12-10 11:15:30|||||||||1
1765365340000|2025-12-10 11:15:40|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|54
1765365360000|2025-12-10 11:16:00|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|2
1765365380000|2025-12-10 11:16:20||250.14||250.19||250.19||250.14|2
1765365390000|2025-12-10 11:16:30|||||||||3
1765365400000|2025-12-10 11:16:40|||||||||2
1765365410000|2025-12-10 11:16:50|250.32||250.27||250.32||250.27||2
1765365420000|2025-12-10 11:17:00|250.32||250.27||250.32||250.27||0
1765365430000|2025-12-10 11:17:10||250.14||250.19||250.19||250.14|22
1765365450000|2025-12-10 11:17:30|250.22|250.14|250.22|250.14|250.27|250.14|250.22|250.14|14
1765365460000|2025-12-10 11:17:40|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|0
1765365480000|2025-12-10 11:18:00|250.32|250.29|250.37|250.29|250.37|250.29|250.27|250.29|24
1765365490000|2025-12-10 11:18:10|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|58
1765365500000|2025-12-10 11:18:20||250.19||250.24||250.24||250.19|18
1765365510000|2025-12-10 11:18:30||250.19||250.19||250.24||250.19|0
1765365520000|2025-12-10 11:18:40||250.24||250.24||250.24||250.19|1
1765365530000|2025-12-10 11:18:50|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|11
1765365540000|2025-12-10 11:19:00|||||||||2222
1765365550000|2025-12-10 11:19:10|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|20
1765365560000|2025-12-10 11:19:20|||||||||4
1765365570000|2025-12-10 11:19:30|250.42||250.37||250.42||250.37||6
1765365590000|2025-12-10 11:19:50|250.32|250.24|250.32|250.24|250.37|250.24|250.32|250.24|1
1765365600000|2025-12-10 11:20:00|250.37|250.19|250.32|250.19|250.37|250.19|250.27|250.19|57
1765365610000|2025-12-10 11:20:10|250.27||250.32||250.32||250.27||0
1765365620000|2025-12-10 11:20:20||250.24||250.24||250.24||250.19|0
1765365630000|2025-12-10 11:20:30|250.37|250.29|250.37|250.24|250.37|250.29|250.32|250.24|11
1765365640000|2025-12-10 11:20:40|250.32||250.32||250.37||250.32||1
1765365650000|2025-12-10 11:20:50|||||||||1
1765365660000|2025-12-10 11:21:00|||||||||1
1765365670000|2025-12-10 11:21:10|250.37|250.29|250.32|250.24|250.37|250.29|250.32|250.24|21
1765365690000|2025-12-10 11:21:30|||||||||1
1765365720000|2025-12-10 11:22:00|250.37|250.29|250.37|250.24|250.37|250.29|250.32|250.24|16
1765365730000|2025-12-10 11:22:10||250.29||250.24||250.29||250.24|0
1765365740000|2025-12-10 11:22:20|250.32||250.32||250.32||250.32||3
1765365750000|2025-12-10 11:22:30|||||||||1
1765365760000|2025-12-10 11:22:40|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|19
1765365770000|2025-12-10 11:22:50|||||||||7
1765365780000|2025-12-10 11:23:00||250.24||250.29||250.29||250.24|0
1765365790000|2025-12-10 11:23:10|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|0
1765365800000|2025-12-10 11:23:20|250.37||250.32||250.37||250.32||3
1765365810000|2025-12-10 11:23:30|250.37||250.37||250.37||250.37||0
1765365820000|2025-12-10 11:23:40||250.29||250.29||250.29||250.29|3
1765365830000|2025-12-10 11:23:50|250.42||250.42||250.42||250.37||5
1765365840000|2025-12-10 11:24:00|250.37|250.34|250.47|250.39|250.47|250.39|250.37|250.34|14
1765365850000|2025-12-10 11:24:10|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|12
1765365860000|2025-12-10 11:24:20|||||||||1
1765365880000|2025-12-10 11:24:40|||||||||1
1765365890000|2025-12-10 11:24:50|||||||||9
1765365900000|2025-12-10 11:25:00|||||||||1
1765365930000|2025-12-10 11:25:30|250.37|250.29|250.37|250.29|250.42|250.29|250.37|250.24|13
1765365940000|2025-12-10 11:25:40||250.24||250.29||250.29||250.24|0
1765365950000|2025-12-10 11:25:50|||||||||1
1765365960000|2025-12-10 11:26:00|250.42||250.42||250.42||250.37||73
1765365970000|2025-12-10 11:26:10|250.37|250.34|250.37|250.29|250.37|250.34|250.37|250.29|12
1765365980000|2025-12-10 11:26:20|||||||||2
1765366000000|2025-12-10 11:26:40|||||||||3
1765366010000|2025-12-10 11:26:50||250.24||250.29||250.29||250.24|1
1765366020000|2025-12-10 11:27:00|||||||||5
1765366030000|2025-12-10 11:27:10||250.24||250.24||250.29||250.24|18
1765366040000|2025-12-10 11:27:20||250.29||250.29||250.29||250.29|1
1765366050000|2025-12-10 11:27:30|||||||||2
1765366060000|2025-12-10 11:27:40|||||||||1
1765366070000|2025-12-10 11:27:50||250.24||250.29||250.29||250.24|17
1765366080000|2025-12-10 11:28:00|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|2
1765366090000|2025-12-10 11:28:10|||||||||17
1765366110000|2025-12-10 11:28:30|250.37|250.29|250.37|250.24|250.37|250.29|250.37|250.24|29
1765366140000|2025-12-10 11:29:00|250.32||250.32||250.32||250.32||0
1765366150000|2025-12-10 11:29:10|||||||||19
1765366160000|2025-12-10 11:29:20|250.37||250.32||250.37||250.32||2
1765366170000|2025-12-10 11:29:30|250.37||250.32||250.37||250.32||1
1765366180000|2025-12-10 11:29:40|250.27|250.19|250.27|250.14|250.27|250.19|250.27|250.14|47
1765366190000|2025-12-10 11:29:50|250.22|250.19|250.27|250.19|250.27|250.19|250.22|250.19|20
1765366200000|2025-12-10 11:30:00|250.22|250.14|250.27|250.19|250.27|250.19|250.22|250.14|9
1765366210000|2025-12-10 11:30:10|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|25
1765366230000|2025-12-10 11:30:30|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.14|7
1765366240000|2025-12-10 11:30:40||250.14||250.14||250.14||250.14|0
1765366250000|2025-12-10 11:30:50|250.22|250.09|250.17|250.04|250.22|250.09|250.17|250.04|29
1765366260000|2025-12-10 11:31:00|250.12|250.09|250.17|250.09|250.17|250.09|250.12|250.04|7
1765366270000|2025-12-10 11:31:10||250.04||250.09||250.09||250.04|0
1765366280000|2025-12-10 11:31:20||250.04||250.09||250.09||250.04|0
1765366290000|2025-12-10 11:31:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.09|6
1765366300000|2025-12-10 11:31:40|250.27|250.19|250.27|250.14|250.27|250.19|250.27|250.14|6
1765366310000|2025-12-10 11:31:50||250.19||250.19||250.19||250.19|1
1765366320000|2025-12-10 11:32:00||250.14||250.19||250.19||250.14|7
1765366330000|2025-12-10 11:32:10|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|10
1765366350000|2025-12-10 11:32:30||250.19||250.24||250.24||250.19|4
1765366380000|2025-12-10 11:33:00||250.19||250.19||250.24||250.19|0
1765366390000|2025-12-10 11:33:10||250.24||250.19||250.24||250.19|0
1765366400000|2025-12-10 11:33:20|250.27||250.32||250.32||250.27||0
1765366410000|2025-12-10 11:33:30||250.24||250.19||250.24||250.19|0
1765366420000|2025-12-10 11:33:40||250.24||250.24||250.24||250.19|0
1765366430000|2025-12-10 11:33:50|||||||||23
1765366440000|2025-12-10 11:34:00||250.19||250.24||250.24||250.19|2
1765366460000|2025-12-10 11:34:20||250.19||250.19||250.24||250.19|0
1765366470000|2025-12-10 11:34:30||250.24||250.24||250.24||250.24|0
1765366480000|2025-12-10 11:34:40|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|4
1765366490000|2025-12-10 11:34:50|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|1
1765366500000|2025-12-10 11:35:00|||||||||4
1765366510000|2025-12-10 11:35:10|250.37||250.37||250.37||250.32||0
1765366520000|2025-12-10 11:35:20|250.32|250.19|250.27|250.19|250.32|250.19|250.27|250.19|2
1765366530000|2025-12-10 11:35:30|250.32|250.24|250.32|250.19|250.32|250.24|250.32|250.19|7
1765366540000|2025-12-10 11:35:40|250.27|250.24|250.32|250.19|250.32|250.24|250.27|250.19|0
1765366550000|2025-12-10 11:35:50|250.37|250.24|250.37|250.29|250.37|250.29|250.37|250.24|1
1765366560000|2025-12-10 11:36:00|250.42||250.37||250.42||250.37||11
1765366570000|2025-12-10 11:36:10||250.24||250.29||250.29||250.24|10
1765366580000|2025-12-10 11:36:20|||||||||2
1765366590000|2025-12-10 11:36:30|250.32|250.24|250.37|250.24|250.37|250.24|250.32|250.24|3
1765366600000|2025-12-10 11:36:40|250.32|250.19|250.32|250.24|250.32|250.24|250.32|250.19|73
1765366610000|2025-12-10 11:36:50|||||||||1
1765366620000|2025-12-10 11:37:00|||||||||1
1765366630000|2025-12-10 11:37:10|250.37||250.37||250.37||250.37||0
1765366640000|2025-12-10 11:37:20|250.32||250.32||250.32||250.32||1
1765366650000|2025-12-10 11:37:30|250.37||250.32||250.37||250.32||1
1765366660000|2025-12-10 11:37:40|||||||||1
1765366670000|2025-12-10 11:37:50|250.37||250.37||250.37||250.32||1
1765366680000|2025-12-10 11:38:00|250.42|250.29|250.42|250.34|250.42|250.34|250.42|250.24|28
1765366690000|2025-12-10 11:38:10||250.29||250.29||250.29||250.29|8
1765366700000|2025-12-10 11:38:20||250.34||250.34||250.34||250.29|0
1765366760000|2025-12-10 11:39:20|250.47||250.47||250.47||250.47||5
1765366770000|2025-12-10 11:39:30|250.42||250.47||250.47||250.42||1
1765366780000|2025-12-10 11:39:40||250.39||250.39||250.39||250.34|10
1765366790000|2025-12-10 11:39:50|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|14
1765366800000|2025-12-10 11:40:00|250.47||250.42||250.47||250.42||8
1765366820000|2025-12-10 11:40:20|||||||||10
1765366840000|2025-12-10 11:40:40|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.34|1
1765366850000|2025-12-10 11:40:50||250.34||250.39||250.39||250.34|5
1765366860000|2025-12-10 11:41:00|||||||||6
1765366880000|2025-12-10 11:41:20||250.34||250.39||250.39||250.34|9
1765366890000|2025-12-10 11:41:30||250.34||250.34||250.34||250.34|0
1765366900000|2025-12-10 11:41:40||250.39||250.34||250.39||250.34|0
1765366920000|2025-12-10 11:42:00|250.42||250.42||250.47||250.42||0
1765366930000|2025-12-10 11:42:10|250.47||250.47||250.47||250.47||0
1765366940000|2025-12-10 11:42:20|250.42||250.47||250.47||250.42||0
1765366950000|2025-12-10 11:42:30||250.39||250.39||250.39||250.39|1
1765366960000|2025-12-10 11:42:40|250.42|250.34|250.47|250.34|250.47|250.34|250.42|250.34|15
1765366970000|2025-12-10 11:42:50||250.39||250.34||250.39||250.34|0
1765366980000|2025-12-10 11:43:00||250.39||250.34||250.39||250.34|0
1765367000000|2025-12-10 11:43:20|250.42||250.42||250.47||250.42||6
1765367010000|2025-12-10 11:43:30|250.37|250.29|250.37|250.29|250.37|250.29|250.37|250.29|33
1765367020000|2025-12-10 11:43:40||250.24||250.24||250.24||250.24|8
1765367030000|2025-12-10 11:43:50|250.32|250.19|250.32|250.19|250.32|250.24|250.32|250.19|0
1765367040000|2025-12-10 11:44:00|250.27|250.14|250.27|250.14|250.27|250.19|250.27|250.14|0
1765367060000|2025-12-10 11:44:20||250.19||250.19||250.19||250.19|0
1765367070000|2025-12-10 11:44:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|2
1765367080000|2025-12-10 11:44:40|250.27||250.27||250.27||250.27||11
1765367090000|2025-12-10 11:44:50|250.22||250.22||250.22||250.22||0
1765367100000|2025-12-10 11:45:00|250.27||250.22||250.27||250.22||0
1765367110000|2025-12-10 11:45:10|250.27||250.22||250.27||250.22||2
1765367120000|2025-12-10 11:45:20|250.27||250.27||250.27||250.22||0
1765367130000|2025-12-10 11:45:30|250.22||250.22||250.22||250.22||0
1765367170000|2025-12-10 11:46:10||250.09||250.14||250.14||250.09|0
1765367180000|2025-12-10 11:46:20|||||||||9
1765367190000|2025-12-10 11:46:30||250.09||250.14||250.14||250.09|1
1765367200000|2025-12-10 11:46:40|250.17|250.09|250.22|250.09|250.22|250.14|250.17|250.09|6
1765367210000|2025-12-10 11:46:50|250.17||250.22||250.22||250.17||0
1765367220000|2025-12-10 11:47:00||250.14||250.09||250.14||250.09|0
1765367230000|2025-12-10 11:47:10|250.17|250.14|250.22|250.14|250.22|250.14|250.17|250.09|31
1765367240000|2025-12-10 11:47:20|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|6
1765367260000|2025-12-10 11:47:40|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|64
1765367280000|2025-12-10 11:48:00|250.27||250.22||250.27||250.22||0
1765367310000|2025-12-10 11:48:30|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|8
1765367320000|2025-12-10 11:48:40|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|20
1765367330000|2025-12-10 11:48:50|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|1
1765367340000|2025-12-10 11:49:00|250.22|250.14|250.22|250.09|250.22|250.14|250.22|250.09|2
1765367360000|2025-12-10 11:49:20|250.17||250.17||250.22||250.17||0
1765367370000|2025-12-10 11:49:30|250.22|250.14|250.22|250.14|250.22|250.14|250.22|250.14|0
1765367400000|2025-12-10 11:50:00|||||||||4
1765367410000|2025-12-10 11:50:10|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|0
1765367420000|2025-12-10 11:50:20|250.32|250.24|250.32|250.24|250.32|250.24|250.32|250.24|2
1765367430000|2025-12-10 11:50:30|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|24
1765367440000|2025-12-10 11:50:40|250.32||250.32||250.32||250.32||0
1765367450000|2025-12-10 11:50:50|250.27|250.24|250.32|250.19|250.32|250.24|250.27|250.19|0
1765367460000|2025-12-10 11:51:00|250.37|250.24|250.37|250.29|250.42|250.29|250.37|250.24|27
1765367470000|2025-12-10 11:51:10|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|19
1765367480000|2025-12-10 11:51:20|250.37|250.29|250.42|250.29|250.42|250.34|250.37|250.29|24
1765367490000|2025-12-10 11:51:30||250.34||250.29||250.34||250.29|9
1765367500000|2025-12-10 11:51:40|250.37|250.34|250.37|250.29|250.37|250.34|250.37|250.29|4
1765367520000|2025-12-10 11:52:00|250.42|250.34|250.42|250.29|250.42|250.34|250.42|250.29|11
1765367530000|2025-12-10 11:52:10|250.37|250.34|250.42|250.29|250.42|250.34|250.37|250.29|4
1765367540000|2025-12-10 11:52:20|250.37||250.42||250.42||250.37||0
1765367550000|2025-12-10 11:52:30|250.47|250.34|250.47|250.34|250.47|250.34|250.47|250.34|1
1765367560000|2025-12-10 11:52:40|250.42||250.42||250.42||250.42||0
1765367570000|2025-12-10 11:52:50|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|0
1765367590000|2025-12-10 11:53:10||250.34||250.34||250.34||250.34|3
1765367600000|2025-12-10 11:53:20||250.39||250.39||250.39||250.39|0
1765367610000|2025-12-10 11:53:30|||||||||1
1765367640000|2025-12-10 11:54:00|250.42|250.34|250.47|250.34|250.47|250.34|250.42|250.34|0
1765367650000|2025-12-10 11:54:10|250.42|250.39|250.42|250.34|250.42|250.39|250.42|250.34|31
1765367690000|2025-12-10 11:54:50|||||||||1
1765367730000|2025-12-10 11:55:30|250.47|250.39|250.47|250.34|250.47|250.39|250.47|250.34|110
1765367740000|2025-12-10 11:55:40|250.42||250.47||250.47||250.42||0
1765367750000|2025-12-10 11:55:50||250.39||250.34||250.39||250.34|3
1765367760000|2025-12-10 11:56:00||250.39||250.34||250.39||250.34|2
1765367770000|2025-12-10 11:56:10|250.42||250.42||250.47||250.42||0
1765367780000|2025-12-10 11:56:20|250.47||250.42||250.47||250.42||0
1765367800000|2025-12-10 11:56:40|250.47||250.42||250.47||250.42||3
1765367820000|2025-12-10 11:57:00|250.47||250.47||250.47||250.42||0
1765367830000|2025-12-10 11:57:10|250.42|250.39|250.47|250.39|250.47|250.39|250.42|250.39|0
1765367840000|2025-12-10 11:57:20|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|22
1765367850000|2025-12-10 11:57:30|||||||||2
1765367890000|2025-12-10 11:58:10||250.39||250.39||250.39||250.39|18
1765367900000|2025-12-10 11:58:20||250.44||250.44||250.44||250.44|0
1765367940000|2025-12-10 11:59:00|||||||||16
1765367950000|2025-12-10 11:59:10|250.57||250.57||250.57||250.57||0
1765367960000|2025-12-10 11:59:20|250.52|250.49|250.57|250.44|250.57|250.49|250.52|250.44|0
1765367970000|2025-12-10 11:59:30||250.49||250.44||250.49||250.44|2
1765367980000|2025-12-10 11:59:40|250.52|250.49|250.52|250.44|250.57|250.49|250.52|250.44|0
1765367990000|2025-12-10 11:59:50|250.57||250.52||250.57||250.52||0
1765368000000|2025-12-10 12:00:00|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.44|1
1765368010000|2025-12-10 12:00:10|||||||||1
1765368020000|2025-12-10 12:00:20|250.62|250.54|250.62|250.49|250.62|250.54|250.62|250.49|74
1765368030000|2025-12-10 12:00:30||250.54||250.54||250.54||250.49|10
1765368040000|2025-12-10 12:00:40|250.67|250.59|250.62|250.54|250.67|250.59|250.62|250.54|21
1765368050000|2025-12-10 12:00:50|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|2
1765368060000|2025-12-10 12:01:00|250.52|250.44|250.57|250.49|250.57|250.49|250.52|250.44|2
1765368070000|2025-12-10 12:01:10|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|1
1765368110000|2025-12-10 12:01:50|250.67|250.49|250.62|250.54|250.67|250.54|250.62|250.49|3
1765368120000|2025-12-10 12:02:00|250.67||250.62||250.67||250.62||1
1765368130000|2025-12-10 12:02:10|250.57|250.49|250.62|250.49|250.62|250.49|250.57|250.49|2
1765368140000|2025-12-10 12:02:20|250.57|250.54|250.62|250.54|250.62|250.54|250.57|250.54|1
1765368150000|2025-12-10 12:02:30|250.72|250.59|250.72|250.59|250.72|250.64|250.67|250.59|211
1765368160000|2025-12-10 12:02:40|250.67|250.64|250.67|250.59|250.67|250.64|250.67|250.59|7
1765368180000|2025-12-10 12:03:00|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|67
1765368220000|2025-12-10 12:03:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|50
1765368240000|2025-12-10 12:04:00||250.59||250.64||250.64||250.59|159
1765368250000|2025-12-10 12:04:10||250.59||250.64||250.64||250.59|0
1765368270000|2025-12-10 12:04:30|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|26
1765368280000|2025-12-10 12:04:40|||||||||16
1765368290000|2025-12-10 12:04:50|250.67|250.59|250.67|250.59|250.67|250.64|250.67|250.59|57
1765368300000|2025-12-10 12:05:00|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|41
1765368310000|2025-12-10 12:05:10|250.72|250.64|250.77|250.64|250.77|250.64|250.72|250.64|14
1765368320000|2025-12-10 12:05:20|250.72|250.69|250.72|250.64|250.72|250.69|250.72|250.64|3
1765368330000|2025-12-10 12:05:30|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|17
1765368340000|2025-12-10 12:05:40||250.59||250.59||250.59||250.59|18
1765368350000|2025-12-10 12:05:50||250.64||250.64||250.64||250.64|4
1765368360000|2025-12-10 12:06:00|||||||||3
1765368370000|2025-12-10 12:06:10|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|6
1765368380000|2025-12-10 12:06:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|2
1765368390000|2025-12-10 12:06:30|||||||||3
1765368410000|2025-12-10 12:06:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|3
1765368430000|2025-12-10 12:07:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|27
1765368440000|2025-12-10 12:07:20|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|2
1765368450000|2025-12-10 12:07:30|250.77|250.69|250.77|250.69|250.82|250.69|250.77|250.69|6
1765368460000|2025-12-10 12:07:40|250.82|250.74|250.82|250.69|250.82|250.74|250.82|250.69|7
1765368470000|2025-12-10 12:07:50||250.74||250.74||250.74||250.74|0
1765368480000|2025-12-10 12:08:00|||||||||3
1765368490000|2025-12-10 12:08:10||250.69||250.69||250.69||250.69|3
1765368500000|2025-12-10 12:08:20|250.77||250.77||250.82||250.77||1
1765368510000|2025-12-10 12:08:30|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|7
1765368530000|2025-12-10 12:08:50|||||||||1
1765368540000|2025-12-10 12:09:00|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|11
1765368550000|2025-12-10 12:09:10|250.77||250.77||250.77||250.77||3
1765368560000|2025-12-10 12:09:20|250.72||250.72||250.72||250.72||2
1765368600000|2025-12-10 12:10:00|250.77||250.77||250.77||250.77||3
1765368610000|2025-12-10 12:10:10|250.72|250.69|250.72|250.64|250.72|250.69|250.72|250.64|0
1765368620000|2025-12-10 12:10:20|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|52
1765368630000|2025-12-10 12:10:30|||||||||1
1765368640000|2025-12-10 12:10:40|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|864
1765368650000|2025-12-10 12:10:50|||||||||1
1765368680000|2025-12-10 12:11:20|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|33
1765368690000|2025-12-10 12:11:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|1
1765368700000|2025-12-10 12:11:40||250.49||250.54||250.54||250.49|1
1765368710000|2025-12-10 12:11:50||250.49||250.54||250.54||250.49|5
1765368730000|2025-12-10 12:12:10|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|9
1765368740000|2025-12-10 12:12:20|250.62||250.57||250.62||250.57||3
1765368770000|2025-12-10 12:12:50|250.62|250.54|250.62|250.49|250.62|250.54|250.62|250.49|3
1765368780000|2025-12-10 12:13:00|250.57||250.57||250.57||250.57||0
1765368790000|2025-12-10 12:13:10|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|1
1765368800000|2025-12-10 12:13:20|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|2
1765368810000|2025-12-10 12:13:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|6
1765368820000|2025-12-10 12:13:40|||||||||1
1765368830000|2025-12-10 12:13:50|||||||||1
1765368850000|2025-12-10 12:14:10|250.67||250.67||250.67||250.67||1
1765368860000|2025-12-10 12:14:20|250.62|250.59|250.62|250.54|250.67|250.59|250.62|250.54|0
1765368870000|2025-12-10 12:14:30|250.67|250.59|250.67|250.54|250.67|250.59|250.62|250.54|10
1765368880000|2025-12-10 12:14:40|250.62|250.59|250.67|250.59|250.67|250.59|250.62|250.59|3
1765368890000|2025-12-10 12:14:50|||||||||2
1765368900000|2025-12-10 12:15:00|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|113
1765368910000|2025-12-10 12:15:10|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.64|11
1765368940000|2025-12-10 12:15:40|250.77||250.77||250.77||250.72||12
1765368950000|2025-12-10 12:15:50|250.72|250.69|250.77|250.69|250.77|250.69|250.72|250.69|3
1765368970000|2025-12-10 12:16:10|||||||||2
1765368980000|2025-12-10 12:16:20|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|2
1765368990000|2025-12-10 12:16:30|||||||||18
1765369010000|2025-12-10 12:16:50|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|2
1765369050000|2025-12-10 12:17:30|250.92|250.84|250.87|250.79|250.92|250.84|250.87|250.79|95
1765369090000|2025-12-10 12:18:10|||||||||5
1765369100000|2025-12-10 12:18:20|||||||||1
1765369110000|2025-12-10 12:18:30|||||||||91
1765369120000|2025-12-10 12:18:40|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|5
1765369140000|2025-12-10 12:19:00|||||||||13
1765369150000|2025-12-10 12:19:10|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|43
1765369160000|2025-12-10 12:19:20|250.92||250.87||250.92||250.87||10
1765369180000|2025-12-10 12:19:40|250.92|250.74|250.82|250.74|250.92|250.74|250.82|250.74|32
1765369190000|2025-12-10 12:19:50|250.87|250.69|250.77|250.69|250.87|250.69|250.77|250.69|1
1765369200000|2025-12-10 12:20:00|250.82|250.74|250.82|250.74|250.82|250.74|250.77|250.74|11
1765369220000|2025-12-10 12:20:20|250.87||250.87||250.87||250.87||2
1765369230000|2025-12-10 12:20:30|250.92|250.79|250.87|250.79|250.92|250.79|250.87|250.79|7
1765369240000|2025-12-10 12:20:40||250.74||250.79||250.79||250.74|1
1765369250000|2025-12-10 12:20:50||250.74||250.74||250.74||250.74|0
1765369260000|2025-12-10 12:21:00|250.82|250.79|250.82|250.74|250.87|250.79|250.82|250.74|5
1765369270000|2025-12-10 12:21:10|250.87|250.79|250.87|250.74|250.87|250.79|250.87|250.74|1
1765369290000|2025-12-10 12:21:30|250.82||250.82||250.82||250.82||0
1765369300000|2025-12-10 12:21:40|250.87|250.79|250.87|250.74|250.87|250.79|250.87|250.74|9
1765369310000|2025-12-10 12:21:50|250.82||250.87||250.87||250.82||0
1765369320000|2025-12-10 12:22:00|250.82||250.82||250.82||250.82||0
1765369330000|2025-12-10 12:22:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|1
1765369340000|2025-12-10 12:22:20|250.82|250.74|250.82|250.74|250.82|250.74|250.77|250.74|1
1765369350000|2025-12-10 12:22:30||250.69||250.74||250.74||250.69|0
1765369360000|2025-12-10 12:22:40|250.87||250.87||250.87||250.87||0
1765369370000|2025-12-10 12:22:50||250.79||250.79||250.79||250.79|0
1765369380000|2025-12-10 12:23:00||250.74||250.74||250.79||250.74|3
1765369390000|2025-12-10 12:23:10|250.82|250.79|250.92|250.79|250.92|250.79|250.82|250.79|44
1765369400000|2025-12-10 12:23:20|250.87||250.87||250.92||250.87||2
1765369410000|2025-12-10 12:23:30|250.92||250.87||250.92||250.87||1
1765369420000|2025-12-10 12:23:40|||||||||1
1765369430000|2025-12-10 12:23:50|||||||||1
1765369450000|2025-12-10 12:24:10|||||||||4
1765369480000|2025-12-10 12:24:40|||||||||3
1765369500000|2025-12-10 12:25:00|250.92|250.84|250.97|250.89|250.97|250.89|250.92|250.84|8
1765369540000|2025-12-10 12:25:40|250.92|250.84|250.97|250.84|250.97|250.89|250.92|250.84|58
1765369550000|2025-12-10 12:25:50||250.89||250.84||250.89||250.84|18
1765369560000|2025-12-10 12:26:00||250.89||250.89||250.89||250.89|0
1765369590000|2025-12-10 12:26:30|||||||||35
1765369600000|2025-12-10 12:26:40|||||||||2
1765369610000|2025-12-10 12:26:50|||||||||2
1765369620000|2025-12-10 12:27:00||250.84||250.89||250.89||250.84|0
1765369630000|2025-12-10 12:27:10||250.84||250.89||250.89||250.84|1
1765369640000|2025-12-10 12:27:20|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|34
1765369650000|2025-12-10 12:27:30||250.89||250.89||250.94||250.89|1
1765369660000|2025-12-10 12:27:40||250.94||250.89||250.94||250.89|0
1765369670000|2025-12-10 12:27:50|251.07|250.94|251.07|250.94|251.07|250.94|251.07|250.94|4
1765369680000|2025-12-10 12:28:00||250.99||250.99||250.99||250.99|10
1765369690000|2025-12-10 12:28:10||250.94||250.99||250.99||250.94|522
1765369700000|2025-12-10 12:28:20|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|69
1765369710000|2025-12-10 12:28:30|||||||||32
1765369720000|2025-12-10 12:28:40|250.97|250.89|251.07|250.99|251.07|250.99|250.97|250.89|168
1765369730000|2025-12-10 12:28:50|||||||||25
1765369740000|2025-12-10 12:29:00|||||||||12
1765369750000|2025-12-10 12:29:10|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|14
1765369760000|2025-12-10 12:29:20|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|34
1765369770000|2025-12-10 12:29:30||250.94||250.94||250.94||250.94|2
1765369780000|2025-12-10 12:29:40||250.99||250.99||250.99||250.99|5
1765369790000|2025-12-10 12:29:50|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|28
1765369800000|2025-12-10 12:30:00|||||||||9
1765369810000|2025-12-10 12:30:10|250.97|250.89|250.97|250.89|250.97|250.94|250.97|250.89|49
1765369830000|2025-12-10 12:30:30|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|2
1765369840000|2025-12-10 12:30:40|||||||||1
1765369860000|2025-12-10 12:31:00|250.97||250.97||250.97||250.97||2
1765369870000|2025-12-10 12:31:10|251.02|250.89|251.02|250.94|251.02|250.94|251.02|250.89|5
1765369880000|2025-12-10 12:31:20||250.89||250.89||250.89||250.89|0
1765369890000|2025-12-10 12:31:30||250.94||250.89||250.94||250.89|9
1765369900000|2025-12-10 12:31:40|250.97|250.94|251.02|250.94|251.02|250.94|250.97|250.89|1
1765369910000|2025-12-10 12:31:50|||||||||126
1765369920000|2025-12-10 12:32:00|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|1
1765369930000|2025-12-10 12:32:10|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|7
1765369940000|2025-12-10 12:32:20|||||||||1
1765369950000|2025-12-10 12:32:30|||||||||9
1765369960000|2025-12-10 12:32:40|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|8
1765369980000|2025-12-10 12:33:00|251.02||250.97||251.02||250.97||2
1765369990000|2025-12-10 12:33:10|||||||||1
1765370000000|2025-12-10 12:33:20|251.02||250.97||251.02||250.97||2
1765370010000|2025-12-10 12:33:30|||||||||1
1765370020000|2025-12-10 12:33:40|||||||||9
1765370030000|2025-12-10 12:33:50|||||||||4
1765370040000|2025-12-10 12:34:00||250.84||250.84||250.84||250.84|60
1765370050000|2025-12-10 12:34:10|250.92|250.89|250.97|250.89|250.97|250.89|250.92|250.89|3
1765370080000|2025-12-10 12:34:40||250.84||250.84||250.84||250.84|2
1765370090000|2025-12-10 12:34:50|250.92|250.89|250.97|250.89|250.97|250.89|250.92|250.89|1
1765370110000|2025-12-10 12:35:10|251.02||251.02||251.02||251.02||1
1765370140000|2025-12-10 12:35:40|250.97|250.94|251.02|250.94|251.02|250.94|250.97|250.94|2
1765370150000|2025-12-10 12:35:50||250.89||250.89||250.89||250.89|0
1765370160000|2025-12-10 12:36:00|250.97||251.02||251.02||250.97||8
1765370170000|2025-12-10 12:36:10||250.94||250.94||250.94||250.94|0
1765370190000|2025-12-10 12:36:30|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|2
1765370230000|2025-12-10 12:37:10|251.02||250.97||251.02||250.97||8
1765370240000|2025-12-10 12:37:20|251.02||251.02||251.02||250.97||0
1765370250000|2025-12-10 12:37:30||250.94||250.89||250.94||250.89|0
1765370260000|2025-12-10 12:37:40|250.97||250.97||250.97||250.97||0
1765370280000|2025-12-10 12:38:00|250.92|250.84|250.97|250.84|250.97|250.84|250.92|250.84|11
1765370290000|2025-12-10 12:38:10|250.92||250.97||250.97||250.92||0
1765370300000|2025-12-10 12:38:20|250.92|250.79|250.87|250.74|250.97|250.79|250.82|250.74|31
1765370310000|2025-12-10 12:38:30|250.82|250.79|250.87|250.74|250.87|250.79|250.82|250.74|3
1765370320000|2025-12-10 12:38:40|250.82|250.79|250.82|250.74|250.82|250.79|250.82|250.74|0
1765370330000|2025-12-10 12:38:50||250.69||250.74||250.74||250.69|0
1765370340000|2025-12-10 12:39:00|250.87|250.79|250.87|250.74|250.87|250.79|250.87|250.74|3
1765370350000|2025-12-10 12:39:10|250.82|250.79|250.82|250.74|250.82|250.79|250.82|250.74|0
1765370360000|2025-12-10 12:39:20|250.77|250.69|250.82|250.69|250.82|250.69|250.77|250.69|7
1765370370000|2025-12-10 12:39:30|250.77||250.77||250.77||250.77||0
1765370390000|2025-12-10 12:39:50|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|4
1765370400000|2025-12-10 12:40:00|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|9
1765370420000|2025-12-10 12:40:20|250.77||250.72||250.77||250.72||171
1765370440000|2025-12-10 12:40:40|||||||||3
1765370450000|2025-12-10 12:40:50|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|0
1765370460000|2025-12-10 12:41:00||250.64||250.69||250.69||250.64|2
1765370470000|2025-12-10 12:41:10|250.72|250.64|250.77|250.64|250.77|250.69|250.72|250.64|7
1765370480000|2025-12-10 12:41:20|250.72||250.72||250.72||250.72||0
1765370510000|2025-12-10 12:41:50|250.77|250.69|250.77|250.69|250.77|250.69|250.72|250.69|1
1765370550000|2025-12-10 12:42:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|14
1765370560000|2025-12-10 12:42:40|||||||||10
1765370590000|2025-12-10 12:43:10|250.87|250.79|250.92|250.79|250.92|250.79|250.87|250.74|14
1765370600000|2025-12-10 12:43:20|250.87||250.87||250.87||250.87||0
1765370610000|2025-12-10 12:43:30|250.92|250.84|250.92|250.79|250.92|250.84|250.92|250.79|3
1765370620000|2025-12-10 12:43:40||250.84||250.84||250.84||250.84|147
1765370640000|2025-12-10 12:44:00|250.97||250.97||250.97||250.97||4
1765370650000|2025-12-10 12:44:10||250.89||250.89||250.89||250.89|0
1765370660000|2025-12-10 12:44:20|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|9
1765370680000|2025-12-10 12:44:40|250.87|250.79|250.92|250.79|250.92|250.79|250.87|250.79|10
1765370690000|2025-12-10 12:44:50|250.87|250.74|250.87|250.79|250.87|250.79|250.82|250.74|1
1765370700000|2025-12-10 12:45:00|||||||||1
1765370740000|2025-12-10 12:45:40|||||||||5001
1765370750000|2025-12-10 12:45:50|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|2
1765370760000|2025-12-10 12:46:00|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|2
1765370780000|2025-12-10 12:46:20|||||||||4
1765370790000|2025-12-10 12:46:30|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|23
1765370800000|2025-12-10 12:46:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|0
1765370810000|2025-12-10 12:46:50|||||||||1
1765370820000|2025-12-10 12:47:00|250.67|250.59|250.67|250.59|250.72|250.59|250.67|250.59|14
1765370830000|2025-12-10 12:47:10|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.59|0
1765370840000|2025-12-10 12:47:20|250.77||250.77||250.77||250.72||4
1765370850000|2025-12-10 12:47:30|250.72|250.69|250.77|250.69|250.77|250.69|250.72|250.69|6
1765370860000|2025-12-10 12:47:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|0
1765370870000|2025-12-10 12:47:50|250.77||250.77||250.77||250.72||3
1765370880000|2025-12-10 12:48:00||250.69||250.64||250.69||250.64|0
1765370890000|2025-12-10 12:48:10|250.72||250.72||250.77||250.72||0
1765370900000|2025-12-10 12:48:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|0
1765370970000|2025-12-10 12:49:30|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|12
1765370980000|2025-12-10 12:49:40|||||||||18
1765370990000|2025-12-10 12:49:50|250.77||250.72||250.77||250.72||5
1765371000000|2025-12-10 12:50:00|250.77||250.77||250.77||250.72||25
1765371010000|2025-12-10 12:50:10|250.72||250.72||250.72||250.72||0
1765371020000|2025-12-10 12:50:20||250.59||250.64||250.64||250.59|7
1765371030000|2025-12-10 12:50:30|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|38
1765371040000|2025-12-10 12:50:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|67
1765371070000|2025-12-10 12:51:10|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|35
1765371090000|2025-12-10 12:51:30|250.72||250.72||250.72||250.72||36
1765371100000|2025-12-10 12:51:40|250.67||250.67||250.72||250.67||1
1765371110000|2025-12-10 12:51:50|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.64|9
1765371130000|2025-12-10 12:52:10|||||||||9
1765371140000|2025-12-10 12:52:20|||||||||2
1765371160000|2025-12-10 12:52:40|250.77|250.69|250.77|250.64|250.77|250.69|250.77|250.64|26
1765371170000|2025-12-10 12:52:50||250.69||250.69||250.69||250.69|0
1765371220000|2025-12-10 12:53:40|||||||||2
1765371240000|2025-12-10 12:54:00|||||||||60
1765371250000|2025-12-10 12:54:10|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|4
1765371310000|2025-12-10 12:55:10|250.67|250.59|250.67|250.54|250.67|250.59|250.67|250.54|3
1765371320000|2025-12-10 12:55:20|250.72|250.59|250.72|250.64|250.72|250.64|250.72|250.59|2
1765371340000|2025-12-10 12:55:40||250.59||250.64||250.64||250.59|1
1765371360000|2025-12-10 12:56:00||250.59||250.64||250.64||250.59|0
1765371370000|2025-12-10 12:56:10|||||||||29
1765371390000|2025-12-10 12:56:30|||||||||4201
1765371420000|2025-12-10 12:57:00|250.77||250.77||250.77||250.77||209
1765371430000|2025-12-10 12:57:10|250.72||250.72||250.77||250.72||117
1765371450000|2025-12-10 12:57:30|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|172
1765371460000|2025-12-10 12:57:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|30
1765371470000|2025-12-10 12:57:50|250.77|250.69|250.77|250.69|250.77|250.69|250.72|250.69|313
1765371510000|2025-12-10 12:58:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|73
1765371520000|2025-12-10 12:58:40|250.87|250.79|250.87|250.74|250.87|250.79|250.87|250.74|13
1765371530000|2025-12-10 12:58:50|250.82||250.82||250.82||250.82||0
1765371540000|2025-12-10 12:59:00|||||||||2700
1765371550000|2025-12-10 12:59:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|15
1765371570000|2025-12-10 12:59:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|3
1765371600000|2025-12-10 13:00:00|250.87|250.79|250.87|250.79|250.87|250.79|250.82|250.74|29
1765371610000|2025-12-10 13:00:10||250.74||250.79||250.79||250.74|300
1765371620000|2025-12-10 13:00:20|250.92|250.74|250.92|250.84|250.92|250.84|250.92|250.74|151
1765371630000|2025-12-10 13:00:30|||||||||1
1765371650000|2025-12-10 13:00:50|250.87|250.79|250.92|250.79|250.92|250.79|250.87|250.79|115
1765371660000|2025-12-10 13:01:00|250.97|250.84|250.97|250.89|250.97|250.89|250.97|250.84|3
1765371670000|2025-12-10 13:01:10|||||||||100
1765371680000|2025-12-10 13:01:20|||||||||161
1765371690000|2025-12-10 13:01:30||250.84||250.84||250.84||250.84|317
1765371700000|2025-12-10 13:01:40|250.92|250.89|250.97|250.89|250.97|250.89|250.92|250.84|8
1765371710000|2025-12-10 13:01:50|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|0
1765371720000|2025-12-10 13:02:00|250.97||250.92||250.97||250.92||0
1765371730000|2025-12-10 13:02:10|250.97|250.89|250.97|250.89|250.97|250.89|250.92|250.89|34
1765371740000|2025-12-10 13:02:20|251.02||250.97||251.02||250.97||22
1765371750000|2025-12-10 13:02:30|251.02||251.02||251.02||251.02||0
1765371760000|2025-12-10 13:02:40||250.94||250.94||250.94||250.94|0
1765371770000|2025-12-10 13:02:50|250.97|250.89|251.02|250.89|251.02|250.89|250.97|250.89|28
1765371780000|2025-12-10 13:03:00||250.94||250.94||250.94||250.94|4
1765371790000|2025-12-10 13:03:10|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|7
1765371800000|2025-12-10 13:03:20|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|0
1765371820000|2025-12-10 13:03:40|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|1
1765371830000|2025-12-10 13:03:50|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|10
1765371840000|2025-12-10 13:04:00|||||||||3
1765371870000|2025-12-10 13:04:30|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|12
1765371890000|2025-12-10 13:04:50||250.74||250.79||250.79||250.74|1
1765371900000|2025-12-10 13:05:00|250.82|250.74|250.82|250.74|250.82|250.79|250.82|250.74|7
1765371910000|2025-12-10 13:05:10|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|6
1765371920000|2025-12-10 13:05:20|||||||||1
1765371950000|2025-12-10 13:05:50|250.92|250.84|250.97|250.84|250.97|250.84|250.92|250.84|21
1765371960000|2025-12-10 13:06:00|250.92|250.89|250.97|250.89|250.97|250.89|250.92|250.89|1
1765371970000|2025-12-10 13:06:10|||||||||27
1765371980000|2025-12-10 13:06:20|250.92|250.84|250.97|250.84|250.97|250.84|250.92|250.84|8
1765371990000|2025-12-10 13:06:30|250.92||250.97||250.97||250.92||0
1765372000000|2025-12-10 13:06:40|250.92||250.92||250.97||250.92||0
1765372020000|2025-12-10 13:07:00|||||||||111
1765372030000|2025-12-10 13:07:10|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|8
1765372070000|2025-12-10 13:07:50|250.92|250.84|250.92|250.84|250.97|250.89|250.92|250.84|12
1765372080000|2025-12-10 13:08:00|||||||||2
1765372090000|2025-12-10 13:08:10|250.97||250.92||250.97||250.92||0
1765372120000|2025-12-10 13:08:40||250.79||250.84||250.84||250.79|2
1765372150000|2025-12-10 13:09:10|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|7
1765372160000|2025-12-10 13:09:20|251.02|250.94|251.02|250.94|251.02|250.94|250.97|250.89|30
1765372170000|2025-12-10 13:09:30|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|0
1765372180000|2025-12-10 13:09:40|||||||||2
1765372200000|2025-12-10 13:10:00||250.84||250.84||250.84||250.84|9
1765372210000|2025-12-10 13:10:10|250.92|250.89|250.97|250.89|250.97|250.89|250.92|250.89|4
1765372220000|2025-12-10 13:10:20||250.84||250.84||250.84||250.84|0
1765372230000|2025-12-10 13:10:30|250.92||250.92||250.92||250.92||0
1765372250000|2025-12-10 13:10:50||250.79||250.84||250.84||250.79|13
1765372260000|2025-12-10 13:11:00|250.87|250.79|250.92|250.79|250.92|250.84|250.87|250.79|15
1765372270000|2025-12-10 13:11:10|250.87||250.87||250.92||250.87||0
1765372280000|2025-12-10 13:11:20|250.92||250.87||250.92||250.87||0
1765372310000|2025-12-10 13:11:50|250.92||250.92||250.92||250.92||3
1765372320000|2025-12-10 13:12:00||250.84||250.84||250.84||250.79|0
1765372330000|2025-12-10 13:12:10||250.79||250.84||250.84||250.79|0
1765372360000|2025-12-10 13:12:40|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|0
1765372390000|2025-12-10 13:13:10|||||||||4
1765372400000|2025-12-10 13:13:20|250.82|250.74|250.87|250.79|250.87|250.79|250.82|250.74|51
1765372410000|2025-12-10 13:13:30|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|5
1765372440000|2025-12-10 13:14:00||250.79||250.79||250.79||250.79|10
1765372450000|2025-12-10 13:14:10||250.84||250.84||250.84||250.79|0
1765372460000|2025-12-10 13:14:20||250.79||250.84||250.84||250.79|0
1765372470000|2025-12-10 13:14:30|||||||||1
1765372490000|2025-12-10 13:14:50|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|9
1765372500000|2025-12-10 13:15:00||250.84||250.84||250.84||250.84|0
1765372510000|2025-12-10 13:15:10|250.92|250.79|250.87|250.79|250.92|250.79|250.87|250.79|2
1765372520000|2025-12-10 13:15:20|250.92|250.84|250.92|250.84|250.92|250.84|250.87|250.84|7
1765372530000|2025-12-10 13:15:30|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|0
1765372540000|2025-12-10 13:15:40|250.92||250.87||250.92||250.87||21
1765372550000|2025-12-10 13:15:50|250.92|250.84|250.87|250.79|250.92|250.84|250.87|250.79|1
1765372570000|2025-12-10 13:16:10|||||||||2
1765372580000|2025-12-10 13:16:20|250.82|250.74|250.82|250.74|250.87|250.74|250.82|250.74|0
1765372590000|2025-12-10 13:16:30|250.87|250.79|250.87|250.74|250.87|250.79|250.87|250.74|12
1765372600000|2025-12-10 13:16:40||250.79||250.79||250.79||250.79|0
1765372610000|2025-12-10 13:16:50|250.82|250.74|250.82|250.74|250.87|250.74|250.82|250.74|0
1765372620000|2025-12-10 13:17:00|250.87|250.79|250.82|250.74|250.87|250.79|250.82|250.74|4
1765372640000|2025-12-10 13:17:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|2700
1765372660000|2025-12-10 13:17:40|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|100
1765372680000|2025-12-10 13:18:00|250.87|250.79|250.92|250.79|250.92|250.84|250.87|250.79|19
1765372690000|2025-12-10 13:18:10|250.87|250.84|250.92|250.84|250.92|250.84|250.87|250.84|1
1765372710000|2025-12-10 13:18:30|||||||||25
1765372720000|2025-12-10 13:18:40|250.87|250.79|250.87|250.79|250.87|250.84|250.87|250.79|7
1765372730000|2025-12-10 13:18:50|250.92|250.84|250.92|250.84|250.92|250.84|250.87|250.84|19
1765372770000|2025-12-10 13:19:30||250.79||250.79||250.79||250.79|20
1765372780000|2025-12-10 13:19:40|250.87||250.87||250.92||250.87||0
1765372790000|2025-12-10 13:19:50|250.92||250.92||250.92||250.92||0
1765372800000|2025-12-10 13:20:00|250.87||250.92||250.92||250.87||3
1765372810000|2025-12-10 13:20:10||250.84||250.84||250.84||250.79|23
1765372820000|2025-12-10 13:20:20|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.84|7
1765372830000|2025-12-10 13:20:30||250.84||250.89||250.89||250.84|1
1765372860000|2025-12-10 13:21:00||250.84||250.89||250.89||250.84|0
1765372870000|2025-12-10 13:21:10||250.84||250.89||250.89||250.84|0
1765372900000|2025-12-10 13:21:40|251.02|250.94|251.02|250.89|251.02|250.94|251.02|250.89|18
1765372910000|2025-12-10 13:21:50||250.94||250.94||250.94||250.94|0
1765372920000|2025-12-10 13:22:00|||||||||4
1765372930000|2025-12-10 13:22:10|||||||||202
1765372940000|2025-12-10 13:22:20|||||||||7
1765372950000|2025-12-10 13:22:30|251.07||251.02||251.07||251.02||5
1765372960000|2025-12-10 13:22:40|251.07||251.07||251.07||251.07||34
1765372970000|2025-12-10 13:22:50||250.99||250.99||250.99||250.99|1
1765372980000|2025-12-10 13:23:00|251.02|250.94|251.02|250.94|251.02|250.99|251.02|250.94|0
1765373000000|2025-12-10 13:23:20|251.07||251.02||251.07||251.02||0
1765373010000|2025-12-10 13:23:30|251.07||251.02||251.07||251.02||0
1765373020000|2025-12-10 13:23:40|251.07||251.02||251.07||251.02||0
1765373030000|2025-12-10 13:23:50|251.07|250.99|251.07|250.99|251.07|250.99|251.02|250.99|1
1765373040000|2025-12-10 13:24:00||250.94||250.99||250.99||250.94|0
1765373050000|2025-12-10 13:24:10||250.94||250.99||250.99||250.94|21
1765373090000|2025-12-10 13:24:50|||||||||1
1765373100000|2025-12-10 13:25:00|||||||||8
1765373140000|2025-12-10 13:25:40||250.94||250.99||250.99||250.94|19
1765373150000|2025-12-10 13:25:50||250.94||250.99||250.99||250.94|0
1765373230000|2025-12-10 13:27:10|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|17
1765373240000|2025-12-10 13:27:20|||||||||1
1765373270000|2025-12-10 13:27:50||250.89||250.89||250.94||250.89|2
1765373280000|2025-12-10 13:28:00|250.97|250.94|250.97|250.89|250.97|250.94|250.97|250.89|0
1765373290000|2025-12-10 13:28:10||250.84||250.84||250.84||250.84|0
1765373300000|2025-12-10 13:28:20|250.92||250.92||250.92||250.92||0
1765373310000|2025-12-10 13:28:30|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|29
1765373330000|2025-12-10 13:28:50|||||||||1
1765373340000|2025-12-10 13:29:00||250.84||250.84||250.84||250.84|4
1765373350000|2025-12-10 13:29:10||250.89||250.89||250.89||250.89|0
1765373360000|2025-12-10 13:29:20||250.84||250.84||250.84||250.84|16
1765373370000|2025-12-10 13:29:30||250.89||250.89||250.89||250.89|19
1765373380000|2025-12-10 13:29:40|250.92|250.84|250.97|250.84|250.97|250.84|250.92|250.84|0
1765373390000|2025-12-10 13:29:50|250.92||250.92||250.92||250.92||5
1765373400000|2025-12-10 13:30:00|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|9
1765373410000|2025-12-10 13:30:10|||||||||8
1765373430000|2025-12-10 13:30:30||250.74||250.74||250.74||250.74|17
1765373450000|2025-12-10 13:30:50|250.82|250.69|250.82|250.69|250.82|250.69|250.77|250.69|5
1765373460000|2025-12-10 13:31:00|250.77|250.64|250.72|250.64|250.77|250.64|250.72|250.64|25
1765373470000|2025-12-10 13:31:10|250.77||250.72||250.77||250.72||0
1765373480000|2025-12-10 13:31:20|250.77|250.59|250.67|250.59|250.77|250.59|250.67|250.59|5
1765373490000|2025-12-10 13:31:30|250.72|250.54|250.72|250.59|250.72|250.64|250.72|250.54|9
1765373500000|2025-12-10 13:31:40||250.64||250.64||250.64||250.59|0
1765373520000|2025-12-10 13:32:00|250.77|250.59|250.72|250.64|250.77|250.64|250.72|250.59|5
1765373540000|2025-12-10 13:32:20|250.77|250.69|250.77|250.64|250.77|250.69|250.77|250.64|6
1765373550000|2025-12-10 13:32:30|250.72|250.69|250.77|250.64|250.77|250.69|250.72|250.64|1
1765373560000|2025-12-10 13:32:40|250.72||250.72||250.72||250.72||0
1765373580000|2025-12-10 13:33:00|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|18
1765373590000|2025-12-10 13:33:10|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|0
1765373600000|2025-12-10 13:33:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|2
1765373650000|2025-12-10 13:34:10|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|32
1765373680000|2025-12-10 13:34:40|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|51
1765373690000|2025-12-10 13:34:50|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|32
1765373710000|2025-12-10 13:35:10|250.67|250.59|250.67|250.59|250.72|250.59|250.67|250.59|51
1765373720000|2025-12-10 13:35:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|3
1765373730000|2025-12-10 13:35:30||250.59||250.59||250.59||250.59|5
1765373740000|2025-12-10 13:35:40|250.67||250.67||250.67||250.67||0
1765373750000|2025-12-10 13:35:50|||||||||16
1765373760000|2025-12-10 13:36:00|250.72|250.64|250.72|250.59|250.72|250.64|250.72|250.59|23
1765373770000|2025-12-10 13:36:10|250.67|250.64|250.72|250.64|250.72|250.64|250.67|250.64|2
1765373790000|2025-12-10 13:36:30|||||||||3
1765373800000|2025-12-10 13:36:40|||||||||1
1765373840000|2025-12-10 13:37:20|250.67|250.59|250.72|250.59|250.72|250.59|250.67|250.59|7
1765373850000|2025-12-10 13:37:30||250.64||250.64||250.64||250.64|46
1765373860000|2025-12-10 13:37:40|250.77||250.77||250.77||250.72||6
1765373870000|2025-12-10 13:37:50|250.72|250.59|250.72|250.59|250.72|250.59|250.67|250.59|21
1765373880000|2025-12-10 13:38:00|250.67|250.64|250.72|250.64|250.72|250.64|250.67|250.59|22
1765373900000|2025-12-10 13:38:20|||||||||2
1765373910000|2025-12-10 13:38:30|250.77|250.69|250.77|250.64|250.77|250.69|250.77|250.64|4
1765373920000|2025-12-10 13:38:40||250.69||250.69||250.69||250.69|1
1765373930000|2025-12-10 13:38:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|13
1765373940000|2025-12-10 13:39:00||250.69||250.69||250.74||250.69|0
1765373950000|2025-12-10 13:39:10||250.74||250.74||250.74||250.74|0
1765373970000|2025-12-10 13:39:30|||||||||1
1765373980000|2025-12-10 13:39:40|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|1
1765373990000|2025-12-10 13:39:50||250.64||250.69||250.69||250.64|0
1765374000000|2025-12-10 13:40:00|250.82|250.74|250.82|250.74|250.82|250.74|250.77|250.74|0
1765374010000|2025-12-10 13:40:10||250.69||250.74||250.74||250.69|0
1765374020000|2025-12-10 13:40:20|250.77|250.69|250.77|250.69|250.82|250.69|250.77|250.69|0
1765374030000|2025-12-10 13:40:30|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|5
1765374040000|2025-12-10 13:40:40||250.64||250.64||250.64||250.64|0
1765374050000|2025-12-10 13:40:50|250.72||250.72||250.77||250.72||0
1765374060000|2025-12-10 13:41:00|250.77||250.72||250.77||250.72||3
1765374090000|2025-12-10 13:41:30|250.77||250.77||250.77||250.72||7
1765374100000|2025-12-10 13:41:40|250.72|250.59|250.72|250.59|250.77|250.59|250.72|250.59|1
1765374110000|2025-12-10 13:41:50||250.64||250.64||250.64||250.59|1
1765374130000|2025-12-10 13:42:10|250.77|250.69|250.77|250.64|250.77|250.69|250.72|250.64|4
1765374140000|2025-12-10 13:42:20|250.72||250.72||250.72||250.72||0
1765374150000|2025-12-10 13:42:30|250.77||250.72||250.77||250.72||0
1765374210000|2025-12-10 13:43:30|250.67|250.59|250.72|250.59|250.72|250.59|250.67|250.59|4
1765374220000|2025-12-10 13:43:40|250.67|250.64|250.67|250.59|250.72|250.64|250.67|250.59|0
1765374240000|2025-12-10 13:44:00|250.72||250.67||250.72||250.67||1
1765374270000|2025-12-10 13:44:30|250.72||250.72||250.72||250.72||1
1765374280000|2025-12-10 13:44:40|250.67|250.64|250.67|250.59|250.67|250.64|250.67|250.59|1
1765374300000|2025-12-10 13:45:00|250.72||250.72||250.72||250.72||2
1765374310000|2025-12-10 13:45:10|250.67||250.72||250.72||250.67||4
1765374320000|2025-12-10 13:45:20|250.67||250.67||250.67||250.67||0
1765374330000|2025-12-10 13:45:30|||||||||5
1765374350000|2025-12-10 13:45:50|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|32
1765374360000|2025-12-10 13:46:00|250.72||250.67||250.72||250.67||0
1765374370000|2025-12-10 13:46:10|250.72||250.72||250.72||250.67||1
1765374380000|2025-12-10 13:46:20|250.67||250.67||250.72||250.67||14
1765374390000|2025-12-10 13:46:30|250.72|250.64|250.72|250.59|250.72|250.64|250.72|250.59|8
1765374400000|2025-12-10 13:46:40|250.67||250.67||250.67||250.67||0
1765374410000|2025-12-10 13:46:50||250.54||250.59||250.59||250.54|15
1765374430000|2025-12-10 13:47:10||250.54||250.59||250.59||250.54|1
1765374440000|2025-12-10 13:47:20|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|300
1765374450000|2025-12-10 13:47:30||250.49||250.49||250.49||250.49|8
1765374460000|2025-12-10 13:47:40||250.54||250.49||250.54||250.49|0
1765374470000|2025-12-10 13:47:50||250.54||250.54||250.54||250.49|1
1765374480000|2025-12-10 13:48:00||250.49||250.49||250.49||250.49|7
1765374490000|2025-12-10 13:48:10|250.57||250.57||250.57||250.57||3
1765374500000|2025-12-10 13:48:20|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|18
1765374510000|2025-12-10 13:48:30|||||||||1
1765374520000|2025-12-10 13:48:40||250.49||250.49||250.54||250.49|0
1765374530000|2025-12-10 13:48:50||250.54||250.54||250.54||250.54|5
1765374540000|2025-12-10 13:49:00|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|2
1765374550000|2025-12-10 13:49:10||250.44||250.49||250.49||250.44|0
1765374570000|2025-12-10 13:49:30|||||||||3
1765374580000|2025-12-10 13:49:40|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.49|3
1765374590000|2025-12-10 13:49:50|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|0
1765374600000|2025-12-10 13:50:00|250.62|250.54|250.62|250.49|250.62|250.54|250.62|250.49|4
1765374610000|2025-12-10 13:50:10||250.54||250.49||250.54||250.49|0
1765374620000|2025-12-10 13:50:20|250.67|250.54|250.72|250.59|250.72|250.64|250.67|250.54|11
1765374630000|2025-12-10 13:50:30|250.67||250.72||250.72||250.67||0
1765374640000|2025-12-10 13:50:40|250.67||250.72||250.72||250.67||0
1765374650000|2025-12-10 13:50:50|250.67||250.67||250.67||250.67||0
1765374660000|2025-12-10 13:51:00|||||||||10
1765374690000|2025-12-10 13:51:30|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|100
1765374700000|2025-12-10 13:51:40|250.62|250.54|250.67|250.54|250.67|250.54|250.62|250.54|0
1765374710000|2025-12-10 13:51:50|250.62||250.62||250.62||250.62||0
1765374720000|2025-12-10 13:52:00|250.67||250.67||250.67||250.62||0
1765374730000|2025-12-10 13:52:10|250.62|250.59|250.67|250.54|250.67|250.59|250.62|250.54|7
1765374740000|2025-12-10 13:52:20|250.62|250.49|250.62|250.49|250.62|250.49|250.62|250.49|3
1765374750000|2025-12-10 13:52:30||250.54||250.54||250.54||250.54|0
1765374760000|2025-12-10 13:52:40||250.49||250.49||250.49||250.49|2
1765374770000|2025-12-10 13:52:50|250.57||250.57||250.57||250.57||0
1765374790000|2025-12-10 13:53:10|250.62||250.62||250.62||250.57||2
1765374800000|2025-12-10 13:53:20|250.57|250.54|250.57|250.49|250.62|250.54|250.57|250.49|0
1765374810000|2025-12-10 13:53:30|250.62|250.54|250.62|250.54|250.62|250.54|250.57|250.54|11
1765374820000|2025-12-10 13:53:40||250.49||250.54||250.54||250.49|0
1765374840000|2025-12-10 13:54:00|||||||||7
1765374850000|2025-12-10 13:54:10|250.67||250.62||250.67||250.62||0
1765374860000|2025-12-10 13:54:20|250.67|250.59|250.67|250.59|250.67|250.59|250.62|250.59|0
1765374870000|2025-12-10 13:54:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|3
1765374880000|2025-12-10 13:54:40|250.67||250.67||250.67||250.67||0
1765374890000|2025-12-10 13:54:50|250.62||250.62||250.67||250.62||0
1765374900000|2025-12-10 13:55:00|250.57|250.49|250.57|250.49|250.62|250.49|250.57|250.49|14
1765374910000|2025-12-10 13:55:10|250.62||250.62||250.62||250.57||0
1765374920000|2025-12-10 13:55:20|250.57||250.57||250.62||250.57||0
1765374940000|2025-12-10 13:55:40|250.62||250.62||250.62||250.62||5
1765374950000|2025-12-10 13:55:50|250.57|250.54|250.62|250.49|250.62|250.54|250.57|250.49|0
1765374960000|2025-12-10 13:56:00|250.57|250.44|250.52|250.44|250.62|250.44|250.52|250.44|33
1765374970000|2025-12-10 13:56:10|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|70
1765374980000|2025-12-10 13:56:20||250.44||250.49||250.49||250.44|181
1765374990000|2025-12-10 13:56:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|46
1765375000000|2025-12-10 13:56:40|250.67||250.62||250.67||250.62||47
1765375010000|2025-12-10 13:56:50|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|0
1765375020000|2025-12-10 13:57:00|250.72|250.54|250.72|250.59|250.72|250.59|250.72|250.54|234
1765375030000|2025-12-10 13:57:10|250.67||250.67||250.67||250.67||0
1765375040000|2025-12-10 13:57:20|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|6
1765375050000|2025-12-10 13:57:30|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|68
1765375060000|2025-12-10 13:57:40|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|7
1765375070000|2025-12-10 13:57:50|250.77|250.69|250.82|250.69|250.82|250.74|250.77|250.69|25
1765375080000|2025-12-10 13:58:00|250.77|250.74|250.82|250.74|250.82|250.74|250.77|250.69|455
1765375110000|2025-12-10 13:58:30|250.87|250.79|250.87|250.79|250.92|250.79|250.87|250.79|63
1765375140000|2025-12-10 13:59:00|250.82|250.74|250.82|250.74|250.82|250.79|250.82|250.74|419
1765375150000|2025-12-10 13:59:10|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|24
1765375160000|2025-12-10 13:59:20||250.69||250.74||250.74||250.69|12
1765375170000|2025-12-10 13:59:30|||||||||2
1765375180000|2025-12-10 13:59:40||250.69||250.74||250.74||250.69|11
1765375190000|2025-12-10 13:59:50|250.72|250.64|250.77|250.64|250.77|250.69|250.72|250.64|144
1765375200000|2025-12-10 14:00:00|250.72|250.69|250.72|250.64|250.77|250.69|250.72|250.64|11
1765375210000|2025-12-10 14:00:10|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|34
1765375220000|2025-12-10 14:00:20|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|2
1765375230000|2025-12-10 14:00:30|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|14
1765375240000|2025-12-10 14:00:40||250.69||250.74||250.74||250.69|0
1765375250000|2025-12-10 14:00:50|||||||||2
1765375260000|2025-12-10 14:01:00||250.69||250.69||250.74||250.69|25
1765375270000|2025-12-10 14:01:10|250.77|250.74|250.77|250.69|250.82|250.74|250.77|250.69|7
1765375300000|2025-12-10 14:01:40|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|4
1765375310000|2025-12-10 14:01:50|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|2
1765375320000|2025-12-10 14:02:00|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|5
1765375330000|2025-12-10 14:02:10|250.97|250.79|250.92|250.84|250.97|250.84|250.92|250.79|5
1765375340000|2025-12-10 14:02:20|250.87|250.79|250.92|250.79|250.92|250.84|250.87|250.79|20
1765375350000|2025-12-10 14:02:30|250.87|250.84|250.87|250.79|250.87|250.84|250.87|250.79|0
1765375360000|2025-12-10 14:02:40|250.92||250.87||250.92||250.87||1
1765375370000|2025-12-10 14:02:50|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|1
1765375380000|2025-12-10 14:03:00|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|248
1765375390000|2025-12-10 14:03:10|||||||||13
1765375440000|2025-12-10 14:04:00|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|35
1765375450000|2025-12-10 14:04:10|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|4
1765375470000|2025-12-10 14:04:30|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|139
1765375480000|2025-12-10 14:04:40|250.97|250.84|250.97|250.89|250.97|250.89|250.97|250.84|38
1765375490000|2025-12-10 14:04:50||250.84||250.89||250.89||250.84|0
1765375500000|2025-12-10 14:05:00|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|120
1765375520000|2025-12-10 14:05:20|251.07||251.07||251.07||251.02||22
1765375530000|2025-12-10 14:05:30||250.99||250.99||250.99||250.94|0
1765375560000|2025-12-10 14:06:00|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|83
1765375580000|2025-12-10 14:06:20|251.12||251.07||251.12||251.07||11
1765375590000|2025-12-10 14:06:30|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|103
1765375600000|2025-12-10 14:06:40|251.07|250.99|251.07|250.99|251.07|251.04|251.07|250.99|32
1765375610000|2025-12-10 14:06:50|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|5
1765375620000|2025-12-10 14:07:00|250.97|250.89|251.02|250.94|251.02|250.94|250.97|250.89|65
1765375630000|2025-12-10 14:07:10|251.07|250.99|251.07|250.99|251.07|250.99|251.02|250.94|1
1765375640000|2025-12-10 14:07:20||250.94||250.94||250.94||250.94|0
1765375650000|2025-12-10 14:07:30|251.02|250.99|251.02|250.94|251.02|250.99|251.02|250.94|4
1765375660000|2025-12-10 14:07:40|250.97|250.89|250.97|250.89|250.97|250.94|250.97|250.89|14
1765375680000|2025-12-10 14:08:00|||||||||15
1765375690000|2025-12-10 14:08:10|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|3
1765375720000|2025-12-10 14:08:40|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|4
1765375740000|2025-12-10 14:09:00|||||||||1
1765375750000|2025-12-10 14:09:10|250.82|250.74|250.82|250.74|250.87|250.74|250.82|250.74|6
1765375790000|2025-12-10 14:09:50|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|3
1765375800000|2025-12-10 14:10:00|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|42
1765375810000|2025-12-10 14:10:10|250.87|250.79|250.87|250.79|250.87|250.84|250.87|250.79|7
1765375840000|2025-12-10 14:10:40|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|14
1765375860000|2025-12-10 14:11:00|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|4
1765375870000|2025-12-10 14:11:10|250.82|250.74|250.82|250.74|250.87|250.74|250.82|250.74|10
1765375880000|2025-12-10 14:11:20|250.87|250.79|250.87|250.79|250.87|250.79|250.82|250.79|1
1765375890000|2025-12-10 14:11:30|||||||||39
1765375900000|2025-12-10 14:11:40|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|3
1765375910000|2025-12-10 14:11:50|||||||||22
1765375920000|2025-12-10 14:12:00|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|5
1765375930000|2025-12-10 14:12:10||250.84||250.84||250.84||250.84|17
1765375940000|2025-12-10 14:12:20||250.89||250.89||250.89||250.89|0
1765375950000|2025-12-10 14:12:30|250.92|250.84|250.92|250.84|250.97|250.84|250.92|250.84|0
1765375960000|2025-12-10 14:12:40|250.97||250.92||250.97||250.92||0
1765375970000|2025-12-10 14:12:50||250.79||250.79||250.79||250.79|0
1765375980000|2025-12-10 14:13:00|250.87||250.87||250.87||250.87||0
1765375990000|2025-12-10 14:13:10||250.74||250.74||250.79||250.74|2
1765376000000|2025-12-10 14:13:20||250.79||250.79||250.79||250.74|0
1765376010000|2025-12-10 14:13:30|250.92||250.92||250.92||250.92||7
1765376020000|2025-12-10 14:13:40|250.87||250.87||250.87||250.87||0
1765376030000|2025-12-10 14:13:50||250.74||250.79||250.79||250.74|4
1765376050000|2025-12-10 14:14:10|250.92||250.92||250.92||250.87||0
1765376060000|2025-12-10 14:14:20|250.87||250.87||250.92||250.87||0
1765376080000|2025-12-10 14:14:40|250.92||250.87||250.92||250.87||4
1765376110000|2025-12-10 14:15:10|||||||||3
1765376130000|2025-12-10 14:15:30|250.82|250.74|250.82|250.69|250.82|250.74|250.77|250.69|4
1765376140000|2025-12-10 14:15:40|250.77|250.64|250.77|250.64|250.77|250.64|250.77|250.64|2
1765376150000|2025-12-10 14:15:50|250.72||250.72||250.77||250.72||0
1765376160000|2025-12-10 14:16:00|250.77|250.69|250.77|250.69|250.77|250.69|250.72|250.69|0
1765376170000|2025-12-10 14:16:10||250.64||250.64||250.69||250.64|8
1765376180000|2025-12-10 14:16:20|250.72||250.72||250.77||250.72||960
1765376190000|2025-12-10 14:16:30|250.77|250.69|250.77|250.64|250.77|250.69|250.72|250.64|0
1765376200000|2025-12-10 14:16:40|250.72|250.69|250.77|250.69|250.77|250.69|250.72|250.69|4
1765376210000|2025-12-10 14:16:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|5
1765376220000|2025-12-10 14:17:00|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|5
1765376230000|2025-12-10 14:17:10|||||||||1
1765376240000|2025-12-10 14:17:20|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|9
1765376250000|2025-12-10 14:17:30|250.82|250.74|250.82|250.69|250.82|250.74|250.82|250.69|2
1765376260000|2025-12-10 14:17:40|250.77|250.74|250.82|250.74|250.82|250.74|250.77|250.74|0
1765376270000|2025-12-10 14:17:50||250.69||250.74||250.74||250.69|0
1765376280000|2025-12-10 14:18:00|250.87|250.69|250.82|250.69|250.87|250.69|250.82|250.69|4
1765376290000|2025-12-10 14:18:10|250.77||250.77||250.82||250.77||0
1765376300000|2025-12-10 14:18:20|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|0
1765376310000|2025-12-10 14:18:30|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|1
1765376320000|2025-12-10 14:18:40||250.74||250.79||250.79||250.74|0
1765376330000|2025-12-10 14:18:50||250.74||250.79||250.79||250.74|0
1765376340000|2025-12-10 14:19:00|250.82|250.74|250.87|250.74|250.87|250.79|250.82|250.74|10
1765376350000|2025-12-10 14:19:10||250.79||250.79||250.79||250.74|0
1765376360000|2025-12-10 14:19:20||250.74||250.74||250.79||250.74|2
1765376370000|2025-12-10 14:19:30||250.79||250.79||250.79||250.79|1
1765376380000|2025-12-10 14:19:40|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|5
1765376400000|2025-12-10 14:20:00|250.77|250.69|250.77|250.69|250.82|250.74|250.77|250.69|179
1765376410000|2025-12-10 14:20:10|250.82|250.74|250.82|250.74|250.82|250.74|250.77|250.74|0
1765376430000|2025-12-10 14:20:30|250.77|250.69|250.82|250.69|250.82|250.69|250.77|250.69|4
1765376440000|2025-12-10 14:20:40|250.77||250.77||250.77||250.77||0
1765376460000|2025-12-10 14:21:00|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|11
1765376470000|2025-12-10 14:21:10|250.77|250.69|250.82|250.69|250.82|250.69|250.77|250.69|0
1765376480000|2025-12-10 14:21:20|250.77|250.74|250.82|250.74|250.82|250.74|250.77|250.74|0
1765376490000|2025-12-10 14:21:30||250.69||250.74||250.74||250.69|0
1765376500000|2025-12-10 14:21:40|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|0
1765376520000|2025-12-10 14:22:00|250.82|250.74|250.82|250.69|250.82|250.74|250.82|250.69|1
1765376530000|2025-12-10 14:22:10|250.77||250.77||250.77||250.77||2
1765376540000|2025-12-10 14:22:20||250.64||250.69||250.69||250.64|47
1765376550000|2025-12-10 14:22:30||250.64||250.64||250.64||250.64|0
1765376570000|2025-12-10 14:22:50||250.69||250.64||250.69||250.64|5
1765376580000|2025-12-10 14:23:00||250.69||250.64||250.69||250.64|4
1765376590000|2025-12-10 14:23:10|250.72||250.72||250.72||250.72||0
1765376600000|2025-12-10 14:23:20|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|34
1765376610000|2025-12-10 14:23:30|250.72|250.64|250.77|250.64|250.77|250.69|250.72|250.64|43
1765376620000|2025-12-10 14:23:40|250.72||250.77||250.77||250.72||0
1765376630000|2025-12-10 14:23:50||250.69||250.64||250.69||250.64|0
1765376640000|2025-12-10 14:24:00||250.69||250.69||250.69||250.69|0
1765376690000|2025-12-10 14:24:50|||||||||9
1765376700000|2025-12-10 14:25:00|||||||||8
1765376710000|2025-12-10 14:25:10|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|18
1765376720000|2025-12-10 14:25:20|250.77|250.69|250.77|250.69|250.82|250.69|250.77|250.69|3
1765376740000|2025-12-10 14:25:40|250.82|250.74|250.82|250.69|250.82|250.74|250.77|250.69|7
1765376750000|2025-12-10 14:25:50|250.77|250.64|250.77|250.64|250.77|250.64|250.77|250.64|19
1765376760000|2025-12-10 14:26:00||250.69||250.69||250.69||250.64|1
1765376770000|2025-12-10 14:26:10|250.72|250.64|250.72|250.64|250.77|250.64|250.72|250.64|16
1765376780000|2025-12-10 14:26:20|250.77|250.69|250.82|250.69|250.82|250.69|250.72|250.69|26
1765376790000|2025-12-10 14:26:30|250.77|250.74|250.77|250.69|250.77|250.74|250.77|250.69|6
1765376800000|2025-12-10 14:26:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|9
1765376820000|2025-12-10 14:27:00|250.77|250.69|250.77|250.69|250.77|250.69|250.72|250.69|6
1765376870000|2025-12-10 14:27:50|250.82||250.82||250.82||250.82||8
1765376880000|2025-12-10 14:28:00||250.74||250.74||250.74||250.69|3007
1765376890000|2025-12-10 14:28:10|250.87||250.82||250.87||250.82||3034
1765376900000|2025-12-10 14:28:20|250.87||250.82||250.87||250.82||23
1765376950000|2025-12-10 14:29:10||250.69||250.69||250.74||250.69|17
1765376970000|2025-12-10 14:29:30|250.77||250.77||250.77||250.77||0
1765376980000|2025-12-10 14:29:40|250.82||250.82||250.82||250.82||6
1765376990000|2025-12-10 14:29:50||250.74||250.74||250.74||250.74|5
1765377000000|2025-12-10 14:30:00|250.87|250.79|250.87|250.79|250.87|250.79|250.82|250.74|78
1765377010000|2025-12-10 14:30:10|250.92|250.84|250.92|250.84|250.92|250.84|250.87|250.84|60
1765377030000|2025-12-10 14:30:30|250.87|250.79|250.92|250.84|250.92|250.84|250.87|250.79|18
1765377050000|2025-12-10 14:30:50|||||||||2
1765377060000|2025-12-10 14:31:00|250.97|250.89|250.97|250.89|250.97|250.89|250.92|250.89|11
1765377070000|2025-12-10 14:31:10|||||||||1
1765377080000|2025-12-10 14:31:20|251.02|250.94|251.02|250.94|251.02|250.94|250.97|250.94|12
1765377090000|2025-12-10 14:31:30|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|26
1765377100000|2025-12-10 14:31:40|||||||||50
1765377110000|2025-12-10 14:31:50|251.12|251.04|251.12|250.99|251.12|251.04|251.07|250.99|2
1765377120000|2025-12-10 14:32:00|251.07|251.04|251.17|251.09|251.17|251.09|251.07|251.04|42
1765377130000|2025-12-10 14:32:10|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|31
1765377140000|2025-12-10 14:32:20|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|1
1765377150000|2025-12-10 14:32:30|251.12|251.04|251.12|250.99|251.12|251.04|251.12|250.99|33
1765377160000|2025-12-10 14:32:40|251.17|251.04|251.17|251.04|251.17|251.09|251.17|251.04|33
1765377170000|2025-12-10 14:32:50|251.12|251.09|251.17|251.04|251.17|251.09|251.12|251.04|0
1765377180000|2025-12-10 14:33:00|251.12|251.09|251.17|251.04|251.17|251.09|251.12|251.04|70
1765377190000|2025-12-10 14:33:10||251.09||251.09||251.09||251.04|25
1765377200000|2025-12-10 14:33:20|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|109
1765377210000|2025-12-10 14:33:30|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|100
1765377220000|2025-12-10 14:33:40|251.12|251.04|251.12|251.04|251.17|251.04|251.12|251.04|8
1765377230000|2025-12-10 14:33:50|251.17|251.09|251.17|251.04|251.17|251.09|251.12|251.04|8
1765377240000|2025-12-10 14:34:00|251.12||251.12||251.17||251.12||2
1765377250000|2025-12-10 14:34:10|251.17|251.09|251.17|251.04|251.17|251.09|251.12|251.04|25
1765377260000|2025-12-10 14:34:20|251.12|251.09|251.12|251.04|251.12|251.09|251.12|251.04|8
1765377270000|2025-12-10 14:34:30|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|26
1765377280000|2025-12-10 14:34:40|||||||||9
1765377290000|2025-12-10 14:34:50|||||||||4
1765377300000|2025-12-10 14:35:00|251.12|251.04|251.12|251.04|251.17|251.04|251.12|251.04|25
1765377310000|2025-12-10 14:35:10|251.07|250.99|251.12|250.99|251.12|251.04|251.07|250.99|25
1765377320000|2025-12-10 14:35:20|251.17|251.04|251.12|251.04|251.17|251.09|251.12|251.04|15
1765377330000|2025-12-10 14:35:30|||||||||1
1765377340000|2025-12-10 14:35:40|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.04|14
1765377350000|2025-12-10 14:35:50|251.12|251.04|251.17|251.04|251.17|251.09|251.12|251.04|80
1765377360000|2025-12-10 14:36:00|251.12|251.09|251.22|251.09|251.22|251.14|251.12|251.09|91
1765377370000|2025-12-10 14:36:10||251.14||251.14||251.14||251.09|0
1765377380000|2025-12-10 14:36:20|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|25
1765377390000|2025-12-10 14:36:30|251.22|251.04|251.22|251.09|251.22|251.14|251.17|251.04|13
1765377400000|2025-12-10 14:36:40|251.17|251.14|251.17|251.09|251.17|251.14|251.17|251.09|7
1765377410000|2025-12-10 14:36:50|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|12
1765377420000|2025-12-10 14:37:00||251.09||251.09||251.09||251.09|2
1765377430000|2025-12-10 14:37:10|251.17|251.14|251.12|251.04|251.17|251.14|251.07|250.99|112
1765377440000|2025-12-10 14:37:20|251.17|251.09|251.17|251.09|251.17|251.09|251.12|251.09|159
1765377450000|2025-12-10 14:37:30|251.22||251.17||251.22||251.17||2
1765377460000|2025-12-10 14:37:40|251.22||251.17||251.22||251.17||1
1765377470000|2025-12-10 14:37:50|251.22|251.14|251.22|251.09|251.22|251.14|251.22|251.09|40
1765377480000|2025-12-10 14:38:00||251.14||251.14||251.14||251.14|0
1765377490000|2025-12-10 14:38:10|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|15
1765377500000|2025-12-10 14:38:20|251.22||251.17||251.22||251.17||26
1765377510000|2025-12-10 14:38:30|251.12|251.04|251.17|251.09|251.17|251.09|251.12|251.04|29
1765377520000|2025-12-10 14:38:40|251.12|251.04|251.12|251.04|251.17|251.04|251.12|251.04|147
1765377530000|2025-12-10 14:38:50|251.17|250.99|251.12|250.99|251.17|251.04|251.12|250.99|24
1765377540000|2025-12-10 14:39:00|251.07|251.04|251.07|250.99|251.12|251.04|251.07|250.99|15
1765377550000|2025-12-10 14:39:10|251.12|251.04|251.12|251.04|251.12|251.04|251.12|250.99|1
1765377560000|2025-12-10 14:39:20|251.17|251.09|251.12|251.04|251.17|251.09|251.12|251.04|133
1765377570000|2025-12-10 14:39:30|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.04|15
1765377580000|2025-12-10 14:39:40|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|6
1765377590000|2025-12-10 14:39:50|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|5
1765377600000|2025-12-10 14:40:00|251.02|250.94|251.07|250.99|251.07|250.99|251.02|250.94|4
1765377610000|2025-12-10 14:40:10||250.94||250.99||250.99||250.94|0
1765377620000|2025-12-10 14:40:20|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|25
1765377630000|2025-12-10 14:40:30|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|0
1765377640000|2025-12-10 14:40:40|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|1208
1765377650000|2025-12-10 14:40:50|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|9
1765377660000|2025-12-10 14:41:00|251.02|250.94|251.07|250.99|251.07|250.99|251.02|250.94|192
1765377670000|2025-12-10 14:41:10||250.94||250.94||250.94||250.94|3
1765377680000|2025-12-10 14:41:20|251.02|250.99|251.07|250.99|251.07|250.99|251.02|250.99|2
1765377690000|2025-12-10 14:41:30|251.12|251.04|251.22|251.14|251.22|251.14|251.12|251.04|197
1765377700000|2025-12-10 14:41:40||251.09||251.14||251.14||251.09|6
1765377710000|2025-12-10 14:41:50|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|0
1765377720000|2025-12-10 14:42:00|251.22|251.04|251.17|251.09|251.22|251.09|251.12|251.04|31
1765377730000|2025-12-10 14:42:10|251.12|251.04|251.17|251.09|251.17|251.09|251.12|251.04|11
1765377740000|2025-12-10 14:42:20||251.04||251.09||251.09||251.04|0
1765377750000|2025-12-10 14:42:30||251.04||251.09||251.09||251.04|16
1765377760000|2025-12-10 14:42:40||251.04||251.09||251.09||251.04|0
1765377770000|2025-12-10 14:42:50|251.22|251.14|251.27|251.14|251.27|251.19|251.22|251.14|32
1765377780000|2025-12-10 14:43:00||251.19||251.19||251.19||251.14|8
1765377790000|2025-12-10 14:43:10|251.32|251.24|251.32|251.24|251.32|251.24|251.27|251.24|7
1765377800000|2025-12-10 14:43:20|||||||||5
1765377810000|2025-12-10 14:43:30|251.37|251.19|251.27|251.19|251.37|251.19|251.27|251.19|22
1765377820000|2025-12-10 14:43:40|251.32|251.24|251.32|251.19|251.32|251.24|251.32|251.19|121
1765377830000|2025-12-10 14:43:50|251.27|251.14|251.27|251.14|251.27|251.14|251.27|251.14|7
1765377840000|2025-12-10 14:44:00|251.32|251.19|251.22|251.14|251.32|251.19|251.22|251.14|3
1765377850000|2025-12-10 14:44:10|251.17|251.09|251.22|251.09|251.22|251.09|251.17|251.09|62
1765377860000|2025-12-10 14:44:20||251.14||251.09||251.14||251.09|16
1765377870000|2025-12-10 14:44:30|251.17||251.17||251.17||251.17||10
1765377890000|2025-12-10 14:44:50|251.22||251.22||251.22||251.22||2
1765377900000|2025-12-10 14:45:00||251.14||251.09||251.14||251.09|0
1765377920000|2025-12-10 14:45:20||251.14||251.14||251.14||251.14|3
1765377930000|2025-12-10 14:45:30||251.09||251.09||251.09||251.09|59
1765377940000|2025-12-10 14:45:40||251.14||251.14||251.14||251.14|0
1765377960000|2025-12-10 14:46:00||251.09||251.09||251.14||251.09|0
1765377970000|2025-12-10 14:46:10|251.17||251.22||251.22||251.17||2
1765377990000|2025-12-10 14:46:30|251.17|251.04|251.12|251.04|251.17|251.04|251.12|251.04|11
1765378000000|2025-12-10 14:46:40|251.07|250.99|251.02|250.94|251.07|250.99|251.02|250.94|4
1765378010000|2025-12-10 14:46:50||250.89||250.89||250.94||250.89|0
1765378030000|2025-12-10 14:47:10|250.97|250.94|251.02|250.89|251.02|250.94|250.97|250.89|21
1765378040000|2025-12-10 14:47:20||250.94||250.94||250.94||250.94|9
1765378050000|2025-12-10 14:47:30|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|6
1765378060000|2025-12-10 14:47:40|||||||||50
1765378070000|2025-12-10 14:47:50|251.12|251.04|251.12|250.99|251.12|251.04|251.12|250.99|70
1765378080000|2025-12-10 14:48:00|251.07|251.04|251.07|250.94|251.07|251.04|251.02|250.94|227
1765378090000|2025-12-10 14:48:10|251.02|250.99|251.02|250.94|251.07|250.99|251.02|250.94|23
1765378100000|2025-12-10 14:48:20|251.07|250.99|251.02|250.94|251.07|250.99|251.02|250.94|55
1765378110000|2025-12-10 14:48:30|251.07|250.99|251.07|250.94|251.07|250.99|251.07|250.94|16
1765378120000|2025-12-10 14:48:40|251.02|250.99|251.02|250.94|251.02|250.99|251.02|250.94|217
1765378130000|2025-12-10 14:48:50|||||||||7
1765378140000|2025-12-10 14:49:00|251.07|250.99|251.07|250.99|251.12|251.04|251.07|250.99|52
1765378150000|2025-12-10 14:49:10|251.12|251.04|251.12|251.04|251.17|251.09|251.12|251.04|40
1765378160000|2025-12-10 14:49:20|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|2
1765378170000|2025-12-10 14:49:30|251.22||251.17||251.22||251.17||41
1765378180000|2025-12-10 14:49:40|251.22|251.14|251.22|251.09|251.22|251.14|251.17|251.09|37
1765378190000|2025-12-10 14:49:50|251.17|251.14|251.17|251.09|251.17|251.14|251.17|251.09|0
1765378200000|2025-12-10 14:50:00|||||||||1
1765378220000|2025-12-10 14:50:20|||||||||1
1765378230000|2025-12-10 14:50:30|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|4
1765378240000|2025-12-10 14:50:40|251.17|251.09|251.22|251.14|251.22|251.14|251.17|251.09|303
1765378250000|2025-12-10 14:50:50|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|11
1765378260000|2025-12-10 14:51:00|251.22|251.14|251.22|251.14|251.22|251.14|251.17|251.09|8
1765378270000|2025-12-10 14:51:10|251.12|251.04|251.17|251.09|251.17|251.09|251.12|251.04|86
1765378280000|2025-12-10 14:51:20|||||||||42
1765378290000|2025-12-10 14:51:30|251.12|251.04|251.12|250.99|251.12|251.04|251.12|250.99|248
1765378300000|2025-12-10 14:51:40|251.07|251.04|251.02|250.94|251.07|251.04|251.02|250.94|6
1765378320000|2025-12-10 14:52:00|251.07|250.99|251.02|250.94|251.07|250.99|251.02|250.94|264
1765378330000|2025-12-10 14:52:10|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|135
1765378340000|2025-12-10 14:52:20|251.12||251.07||251.12||251.07||124
1765378350000|2025-12-10 14:52:30|251.12|251.04|251.12|250.99|251.12|251.04|251.12|250.99|60
1765378360000|2025-12-10 14:52:40|251.07|251.04|251.12|251.04|251.17|251.09|251.07|250.99|557
1765378370000|2025-12-10 14:52:50|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.04|3
1765378380000|2025-12-10 14:53:00|251.12|251.04|251.12|251.04|251.17|251.04|251.12|251.04|8
1765378390000|2025-12-10 14:53:10|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|8
1765378400000|2025-12-10 14:53:20|||||||||1
1765378410000|2025-12-10 14:53:30|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.09|11
1765378440000|2025-12-10 14:54:00|251.17|251.09|251.22|251.14|251.22|251.14|251.17|251.09|5
1765378460000|2025-12-10 14:54:20||251.09||251.14||251.14||251.09|102
1765378470000|2025-12-10 14:54:30|251.17|251.09|251.17|251.09|251.17|251.14|251.17|251.09|17
1765378480000|2025-12-10 14:54:40|251.22||251.17||251.22||251.17||6
1765378490000|2025-12-10 14:54:50|251.12|251.04|251.12|251.04|251.12|251.09|251.12|251.04|8
1765378500000|2025-12-10 14:55:00|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.04|4
1765378510000|2025-12-10 14:55:10|251.12|251.04|251.12|251.04|251.12|251.09|251.12|251.04|11
1765378520000|2025-12-10 14:55:20|251.17||251.12||251.17||251.12||9
1765378530000|2025-12-10 14:55:30|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|3
1765378540000|2025-12-10 14:55:40|251.12|250.94|251.12|250.99|251.12|250.99|251.12|250.94|9
1765378550000|2025-12-10 14:55:50|251.07|250.94|251.07|250.94|251.07|250.99|251.07|250.94|0
1765378560000|2025-12-10 14:56:00|251.02|250.89|250.97|250.89|251.02|250.94|250.97|250.89|19
1765378570000|2025-12-10 14:56:10|||||||||42
1765378580000|2025-12-10 14:56:20|251.02||250.97||251.02||250.97||4
1765378590000|2025-12-10 14:56:30||250.84||250.89||250.89||250.84|0
1765378600000|2025-12-10 14:56:40||250.84||250.89||250.89||250.84|0
1765378610000|2025-12-10 14:56:50|250.92|250.84|250.92|250.84|250.92|250.89|250.92|250.84|1
1765378620000|2025-12-10 14:57:00|250.97|250.89|250.92|250.84|250.97|250.89|250.92|250.84|3
1765378630000|2025-12-10 14:57:10|250.87|250.79|250.92|250.84|250.92|250.84|250.87|250.79|3
1765378640000|2025-12-10 14:57:20||250.79||250.79||250.79||250.79|0
1765378650000|2025-12-10 14:57:30|250.87|250.84|250.87|250.79|250.87|250.84|250.87|250.79|0
1765378670000|2025-12-10 14:57:50|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|3
1765378690000|2025-12-10 14:58:10|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.84|2
1765378700000|2025-12-10 14:58:20|251.02||250.97||251.02||250.97||9
1765378710000|2025-12-10 14:58:30|251.02|250.84|250.92|250.84|251.02|250.84|250.92|250.84|5
1765378720000|2025-12-10 14:58:40|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|0
1765378730000|2025-12-10 14:58:50|||||||||2010
1765378740000|2025-12-10 14:59:00|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|4
1765378750000|2025-12-10 14:59:10|250.87|250.79|250.87|250.79|250.92|250.84|250.87|250.79|29
1765378760000|2025-12-10 14:59:20|||||||||7
1765378770000|2025-12-10 14:59:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|11
1765378780000|2025-12-10 14:59:40|250.87|250.79|250.87|250.74|250.87|250.79|250.82|250.74|12
1765378790000|2025-12-10 14:59:50|250.82|250.79|250.87|250.79|250.87|250.79|250.82|250.79|3
1765378800000|2025-12-10 15:00:00|250.82|250.74|250.87|250.79|250.87|250.79|250.82|250.74|6
1765378810000|2025-12-10 15:00:10||250.74||250.79||250.79||250.74|1
1765378820000|2025-12-10 15:00:20|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.79|9
1765378830000|2025-12-10 15:00:30|250.97|250.89|250.92|250.84|250.97|250.89|250.92|250.84|22
1765378840000|2025-12-10 15:00:40|250.97||250.92||250.97||250.92||1
1765378850000|2025-12-10 15:00:50|250.97|250.89|250.92|250.84|250.97|250.89|250.92|250.84|5
1765378860000|2025-12-10 15:01:00|250.97|250.89|250.97|250.89|250.97|250.89|250.92|250.84|3
1765378870000|2025-12-10 15:01:10||250.84||250.84||250.84||250.84|0
1765378880000|2025-12-10 15:01:20||250.89||250.89||250.89||250.84|0
1765378890000|2025-12-10 15:01:30|251.02|250.94|251.07|250.99|251.07|250.99|251.02|250.94|42
1765378910000|2025-12-10 15:01:50|||||||||295
1765378920000|2025-12-10 15:02:00|251.02|250.94|251.07|250.94|251.07|250.94|251.02|250.94|26
1765378930000|2025-12-10 15:02:10||250.99||250.99||250.99||250.94|319
1765378940000|2025-12-10 15:02:20|||||||||17
1765378950000|2025-12-10 15:02:30|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|4
1765378960000|2025-12-10 15:02:40|251.07||251.02||251.07||251.02||9
1765378970000|2025-12-10 15:02:50|251.07||251.07||251.07||251.02||31
1765378980000|2025-12-10 15:03:00|251.02|250.99|251.02|250.94|251.02|250.99|251.02|250.94|4
1765378990000|2025-12-10 15:03:10|251.07||251.02||251.07||251.02||2
1765379000000|2025-12-10 15:03:20|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.94|1
1765379010000|2025-12-10 15:03:30||250.94||250.99||250.99||250.94|0
1765379020000|2025-12-10 15:03:40|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|8
1765379030000|2025-12-10 15:03:50|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|8
1765379040000|2025-12-10 15:04:00|||||||||6
1765379050000|2025-12-10 15:04:10|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|13
1765379060000|2025-12-10 15:04:20|251.07||251.02||251.07||251.02||6
1765379070000|2025-12-10 15:04:30|251.07||251.07||251.07||251.02||2
1765379080000|2025-12-10 15:04:40|251.02|250.99|251.02|250.94|251.02|250.99|251.02|250.94|0
1765379100000|2025-12-10 15:05:00|251.07||251.07||251.07||251.07||8
1765379110000|2025-12-10 15:05:10|251.02||251.02||251.02||251.02||59
1765379120000|2025-12-10 15:05:20|||||||||25
1765379130000|2025-12-10 15:05:30|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|49
1765379150000|2025-12-10 15:05:50|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|45
1765379160000|2025-12-10 15:06:00|250.97|250.89|251.02|250.89|251.02|250.94|250.92|250.84|24
1765379170000|2025-12-10 15:06:10|251.07|250.94|251.07|250.94|251.07|250.99|251.07|250.94|7
1765379180000|2025-12-10 15:06:20||250.99||250.99||250.99||250.94|0
1765379190000|2025-12-10 15:06:30|251.02|250.94|251.07|250.94|251.07|250.99|251.02|250.94|4
1765379200000|2025-12-10 15:06:40||250.99||250.94||250.99||250.94|0
1765379210000|2025-12-10 15:06:50||250.99||250.94||250.99||250.94|0
1765379220000|2025-12-10 15:07:00|251.02|250.99|251.02|250.94|251.02|250.99|251.02|250.94|6
1765379230000|2025-12-10 15:07:10|251.07|250.99|251.02|250.94|251.07|250.99|251.02|250.94|85
1765379250000|2025-12-10 15:07:30|251.07|250.99|251.07|250.94|251.07|250.99|251.07|250.94|5
1765379260000|2025-12-10 15:07:40|251.02||251.02||251.02||251.02||2
1765379270000|2025-12-10 15:07:50|251.07|250.99|251.02|250.94|251.07|250.99|251.02|250.94|9
1765379280000|2025-12-10 15:08:00|251.07|250.99|251.02|250.94|251.07|250.99|251.02|250.94|14
1765379300000|2025-12-10 15:08:20|251.07||251.02||251.07||251.02||1
1765379310000|2025-12-10 15:08:30|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|1
1765379320000|2025-12-10 15:08:40|||||||||5000
1765379330000|2025-12-10 15:08:50||250.94||250.94||250.99||250.94|0
1765379340000|2025-12-10 15:09:00|251.02|250.99|251.02|250.94|251.02|250.99|251.02|250.94|29
1765379350000|2025-12-10 15:09:10|||||||||18
1765379360000|2025-12-10 15:09:20|250.97|250.89|251.02|250.89|251.02|250.94|250.97|250.89|73
1765379370000|2025-12-10 15:09:30|250.97|250.94|251.02|250.94|251.02|250.94|250.97|250.89|26
1765379380000|2025-12-10 15:09:40|250.97|250.89|250.97|250.89|250.97|250.94|250.97|250.89|0
1765379390000|2025-12-10 15:09:50||250.84||250.84||250.84||250.84|1
1765379400000|2025-12-10 15:10:00|250.92|250.89|250.97|250.89|250.97|250.89|250.92|250.89|1
1765379410000|2025-12-10 15:10:10|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|0
1765379420000|2025-12-10 15:10:20|250.97||250.97||250.97||250.97||6
1765379430000|2025-12-10 15:10:30|250.92||250.92||250.92||250.92||0
1765379450000|2025-12-10 15:10:50|250.97|250.89|251.02|250.94|251.02|250.94|250.97|250.89|33
1765379470000|2025-12-10 15:11:10|250.97|250.89|250.97|250.89|251.02|250.89|250.97|250.89|16
1765379490000|2025-12-10 15:11:30|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|1
1765379500000|2025-12-10 15:11:40|250.97|250.89|250.92|250.84|250.97|250.94|250.92|250.84|8
1765379560000|2025-12-10 15:12:40||250.79||250.84||250.84||250.79|59
1765379580000|2025-12-10 15:13:00|250.87|250.79|250.92|250.84|250.92|250.84|250.87|250.79|62
1765379590000|2025-12-10 15:13:10|250.87|250.79|250.92|250.79|250.92|250.79|250.87|250.79|2
1765379600000|2025-12-10 15:13:20|250.87|250.84|250.87|250.79|250.87|250.84|250.87|250.79|0
1765379610000|2025-12-10 15:13:30||250.74||250.74||250.74||250.74|33
1765379620000|2025-12-10 15:13:40|250.82|250.69|250.82|250.69|250.82|250.74|250.82|250.69|0
1765379630000|2025-12-10 15:13:50|250.77|250.74|250.77|250.69|250.77|250.74|250.77|250.64|0
1765379640000|2025-12-10 15:14:00|250.72|250.64|250.72|250.64|250.72|250.69|250.67|250.59|12
1765379650000|2025-12-10 15:14:10||250.59||250.64||250.64||250.59|0
1765379660000|2025-12-10 15:14:20|250.77||250.72||250.77||250.72||2
1765379680000|2025-12-10 15:14:40|250.67|250.59|250.67|250.59|250.67|250.64|250.67|250.59|0
1765379690000|2025-12-10 15:14:50|||||||||1
1765379700000|2025-12-10 15:15:00||250.54||250.59||250.59||250.54|3
1765379710000|2025-12-10 15:15:10||250.54||250.59||250.59||250.54|15
1765379720000|2025-12-10 15:15:20|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|5
1765379730000|2025-12-10 15:15:30|250.67|250.59|250.62|250.54|250.67|250.59|250.62|250.54|9
1765379740000|2025-12-10 15:15:40|||||||||8
1765379750000|2025-12-10 15:15:50|250.67|250.49|250.62|250.54|250.67|250.59|250.62|250.49|1
1765379760000|2025-12-10 15:16:00||250.49||250.54||250.54||250.49|0
1765379780000|2025-12-10 15:16:20|250.57|250.49|250.57|250.49|250.62|250.54|250.57|250.49|13
1765379790000|2025-12-10 15:16:30|250.62|250.54|250.67|250.54|250.67|250.59|250.62|250.49|10
1765379800000|2025-12-10 15:16:40||250.59||250.59||250.59||250.54|0
1765379810000|2025-12-10 15:16:50|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|61
1765379820000|2025-12-10 15:17:00|||||||||1
1765379830000|2025-12-10 15:17:10|||||||||2
1765379840000|2025-12-10 15:17:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.59|1
1765379850000|2025-12-10 15:17:30|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.64|12
1765379860000|2025-12-10 15:17:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.59|3
1765379870000|2025-12-10 15:17:50|||||||||1
1765379890000|2025-12-10 15:18:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|9
1765379920000|2025-12-10 15:18:40|250.72|250.64|250.82|250.69|250.82|250.74|250.72|250.64|14
1765379930000|2025-12-10 15:18:50||250.74||250.69||250.74||250.69|0
1765379940000|2025-12-10 15:19:00||250.74||250.74||250.74||250.74|1
1765379950000|2025-12-10 15:19:10||250.69||250.69||250.74||250.69|108
1765379960000|2025-12-10 15:19:20||250.74||250.69||250.74||250.69|0
1765379970000|2025-12-10 15:19:30|250.77|250.74|250.82|250.69|250.82|250.74|250.77|250.69|1
1765379980000|2025-12-10 15:19:40|250.77||250.77||250.77||250.77||0
1765379990000|2025-12-10 15:19:50|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|9
1765380000000|2025-12-10 15:20:00|250.82||250.77||250.82||250.77||0
1765380010000|2025-12-10 15:20:10|250.72|250.64|250.72|250.59|250.72|250.64|250.67|250.59|100
1765380020000|2025-12-10 15:20:20|250.67|250.64|250.72|250.59|250.72|250.64|250.67|250.59|19
1765380030000|2025-12-10 15:20:30|250.67|250.64|250.72|250.64|250.72|250.64|250.67|250.59|11
1765380040000|2025-12-10 15:20:40|||||||||4
1765380050000|2025-12-10 15:20:50|250.67|250.59|250.67|250.54|250.67|250.64|250.67|250.54|18
1765380060000|2025-12-10 15:21:00|250.72|250.59|250.72|250.64|250.72|250.64|250.72|250.59|1
1765380070000|2025-12-10 15:21:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|40
1765380080000|2025-12-10 15:21:20|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|1
1765380090000|2025-12-10 15:21:30|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|19
1765380100000|2025-12-10 15:21:40|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|11
1765380110000|2025-12-10 15:21:50|250.82||250.82||250.82||250.82||0
1765380120000|2025-12-10 15:22:00||250.74||250.74||250.74||250.74|0
1765380150000|2025-12-10 15:22:30|250.77|250.69|250.77|250.69|250.82|250.69|250.77|250.69|16
1765380160000|2025-12-10 15:22:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|20
1765380170000|2025-12-10 15:22:50|250.77||250.72||250.77||250.72||0
1765380180000|2025-12-10 15:23:00|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|12
1765380210000|2025-12-10 15:23:30|||||||||7
1765380230000|2025-12-10 15:23:50|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|8
1765380240000|2025-12-10 15:24:00|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|0
1765380250000|2025-12-10 15:24:10|||||||||1
1765380260000|2025-12-10 15:24:20|250.62|250.54|250.67|250.59|250.67|250.59|250.62|250.54|16
1765380270000|2025-12-10 15:24:30|250.72|250.64|250.72|250.59|250.72|250.64|250.67|250.59|174
1765380280000|2025-12-10 15:24:40|250.67|250.64|250.67|250.59|250.67|250.64|250.67|250.59|8
1765380290000|2025-12-10 15:24:50|250.62|250.54|250.62|250.54|250.62|250.59|250.62|250.54|190
1765380300000|2025-12-10 15:25:00|250.67|250.49|250.57|250.49|250.67|250.49|250.57|250.49|10
1765380310000|2025-12-10 15:25:10|250.52|250.44|250.52|250.39|250.52|250.44|250.47|250.39|69
1765380320000|2025-12-10 15:25:20|250.47|250.44|250.52|250.39|250.52|250.44|250.47|250.39|9
1765380330000|2025-12-10 15:25:30|250.47|250.44|250.52|250.39|250.52|250.44|250.47|250.39|71
1765380340000|2025-12-10 15:25:40|250.57|250.44|250.52|250.44|250.57|250.44|250.52|250.39|28
1765380350000|2025-12-10 15:25:50|||||||||1
1765380360000|2025-12-10 15:26:00|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.44|29
1765380370000|2025-12-10 15:26:10|||||||||3
1765380390000|2025-12-10 15:26:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.49|2
1765380400000|2025-12-10 15:26:40|250.57|250.49|250.62|250.49|250.62|250.54|250.57|250.49|8
1765380410000|2025-12-10 15:26:50|250.57|250.44|250.52|250.44|250.57|250.49|250.52|250.44|35
1765380430000|2025-12-10 15:27:10|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|11
1765380480000|2025-12-10 15:28:00|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.39|9
1765380490000|2025-12-10 15:28:10|250.47|250.39|250.52|250.44|250.52|250.44|250.47|250.39|2
1765380500000|2025-12-10 15:28:20|250.47|250.39|250.47|250.39|250.47|250.44|250.47|250.39|0
1765380510000|2025-12-10 15:28:30|||||||||120
1765380520000|2025-12-10 15:28:40|||||||||9
1765380540000|2025-12-10 15:29:00|||||||||35
1765380550000|2025-12-10 15:29:10|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|11
1765380560000|2025-12-10 15:29:20|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|13
1765380570000|2025-12-10 15:29:30|250.52||250.47||250.52||250.47||1
1765380580000|2025-12-10 15:29:40|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|11
1765380590000|2025-12-10 15:29:50|250.47|250.39|250.52|250.39|250.52|250.39|250.47|250.39|5
1765380600000|2025-12-10 15:30:00|250.47|250.44|250.52|250.44|250.52|250.44|250.47|250.39|10
1765380610000|2025-12-10 15:30:10|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|6
1765380620000|2025-12-10 15:30:20|||||||||1
1765380630000|2025-12-10 15:30:30||250.44||250.49||250.49||250.44|6
1765380640000|2025-12-10 15:30:40||250.44||250.49||250.49||250.44|2
1765380650000|2025-12-10 15:30:50|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|1
1765380670000|2025-12-10 15:31:10|250.47|250.39|250.47|250.39|250.52|250.44|250.47|250.39|66
1765380720000|2025-12-10 15:32:00|250.42|250.34|250.42|250.34|250.42|250.34|250.42|250.34|159
1765380730000|2025-12-10 15:32:10|||||||||6
1765380740000|2025-12-10 15:32:20|||||||||119
1765380760000|2025-12-10 15:32:40|250.47|250.39|250.42|250.34|250.47|250.39|250.42|250.34|84
1765380780000|2025-12-10 15:33:00|250.47|250.39|250.47|250.39|250.52|250.44|250.47|250.39|114
1765380790000|2025-12-10 15:33:10|||||||||1
1765380800000|2025-12-10 15:33:20|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|25
1765380810000|2025-12-10 15:33:30|250.57|250.49|250.62|250.54|250.62|250.54|250.57|250.49|44
1765380820000|2025-12-10 15:33:40||250.49||250.54||250.54||250.49|2
1765380840000|2025-12-10 15:34:00|||||||||1
1765380850000|2025-12-10 15:34:10|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|56
1765380860000|2025-12-10 15:34:20|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.49|13
1765380870000|2025-12-10 15:34:30|||||||||1
1765380880000|2025-12-10 15:34:40|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|31
1765380890000|2025-12-10 15:34:50|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|4
1765380900000|2025-12-10 15:35:00|||||||||1
1765380910000|2025-12-10 15:35:10|||||||||4
1765380920000|2025-12-10 15:35:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|13
1765380930000|2025-12-10 15:35:30||250.64||250.69||250.69||250.64|38
1765380940000|2025-12-10 15:35:40|||||||||1
1765380950000|2025-12-10 15:35:50|||||||||1
1765380970000|2025-12-10 15:36:10||250.64||250.69||250.69||250.64|8
1765380980000|2025-12-10 15:36:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|38
1765381000000|2025-12-10 15:36:40|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|8
1765381010000|2025-12-10 15:36:50|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|68
1765381020000|2025-12-10 15:37:00|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|14
1765381030000|2025-12-10 15:37:10|||||||||2
1765381040000|2025-12-10 15:37:20|||||||||35
1765381050000|2025-12-10 15:37:30|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|10
1765381060000|2025-12-10 15:37:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|1
1765381070000|2025-12-10 15:37:50|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.64|7
1765381080000|2025-12-10 15:38:00|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|2
1765381090000|2025-12-10 15:38:10||250.59||250.64||250.64||250.59|3
1765381100000|2025-12-10 15:38:20|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|4
1765381110000|2025-12-10 15:38:30|||||||||5
1765381120000|2025-12-10 15:38:40|||||||||6
1765381130000|2025-12-10 15:38:50|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.59|32
1765381150000|2025-12-10 15:39:10|250.77|250.69|250.77|250.64|250.77|250.69|250.77|250.64|66
1765381160000|2025-12-10 15:39:20|250.72|250.69|250.77|250.69|250.77|250.69|250.72|250.64|9
1765381170000|2025-12-10 15:39:30|||||||||19
1765381190000|2025-12-10 15:39:50|||||||||25
1765381200000|2025-12-10 15:40:00||250.64||250.69||250.69||250.64|0
1765381210000|2025-12-10 15:40:10|||||||||28
1765381220000|2025-12-10 15:40:20|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|1
1765381230000|2025-12-10 15:40:30|250.82||250.77||250.82||250.77||2
1765381240000|2025-12-10 15:40:40|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|33
1765381250000|2025-12-10 15:40:50|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|20
1765381260000|2025-12-10 15:41:00|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|11
1765381270000|2025-12-10 15:41:10|250.77|250.69|250.77|250.69|250.82|250.74|250.77|250.69|30
1765381280000|2025-12-10 15:41:20|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|6
1765381300000|2025-12-10 15:41:40|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|30
1765381330000|2025-12-10 15:42:10|250.82||250.77||250.82||250.77||1
1765381340000|2025-12-10 15:42:20|250.82||250.82||250.82||250.77||4
1765381350000|2025-12-10 15:42:30|250.77|250.74|250.77|250.69|250.77|250.74|250.77|250.69|0
1765381360000|2025-12-10 15:42:40|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|4
1765381370000|2025-12-10 15:42:50|250.82||250.82||250.82||250.82||1
1765381380000|2025-12-10 15:43:00|250.77|250.64|250.77|250.64|250.77|250.64|250.72|250.64|5
1765381390000|2025-12-10 15:43:10|250.72|250.69|250.72|250.64|250.72|250.69|250.72|250.64|1
1765381400000|2025-12-10 15:43:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.64|1
1765381410000|2025-12-10 15:43:30||250.64||250.69||250.69||250.64|0
1765381420000|2025-12-10 15:43:40||250.64||250.69||250.69||250.64|0
1765381440000|2025-12-10 15:44:00|250.82|250.74|250.82|250.69|250.82|250.74|250.77|250.69|39
1765381450000|2025-12-10 15:44:10||250.74||250.74||250.74||250.74|0
1765381460000|2025-12-10 15:44:20|||||||||93
1765381480000|2025-12-10 15:44:40|250.77|250.69|250.77|250.69|250.82|250.74|250.77|250.69|73
1765381490000|2025-12-10 15:44:50|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|34
1765381500000|2025-12-10 15:45:00|250.82|250.74|250.82|250.74|250.82|250.74|250.77|250.74|16
1765381510000|2025-12-10 15:45:10|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|13
1765381520000|2025-12-10 15:45:20|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|2
1765381550000|2025-12-10 15:45:50||250.64||250.69||250.69||250.64|4
1765381560000|2025-12-10 15:46:00||250.64||250.69||250.69||250.64|0
1765381570000|2025-12-10 15:46:10|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|15
1765381580000|2025-12-10 15:46:20||250.69||250.69||250.69||250.69|24
1765381590000|2025-12-10 15:46:30|250.77|250.64|250.77|250.64|250.77|250.64|250.72|250.64|2
1765381600000|2025-12-10 15:46:40|250.72||250.72||250.72||250.72||0
1765381610000|2025-12-10 15:46:50||250.59||250.59||250.59||250.59|40
1765381620000|2025-12-10 15:47:00|||||||||1
1765381630000|2025-12-10 15:47:10|250.67|250.64|250.72|250.64|250.72|250.64|250.67|250.64|8
1765381680000|2025-12-10 15:48:00||250.59||250.64||250.64||250.59|4
1765381710000|2025-12-10 15:48:30|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|120
1765381740000|2025-12-10 15:49:00|250.77||250.77||250.77||250.72||20
1765381750000|2025-12-10 15:49:10||250.69||250.69||250.69||250.64|3
1765381760000|2025-12-10 15:49:20||250.64||250.69||250.69||250.64|0
1765381770000|2025-12-10 15:49:30|250.82|250.74|250.82|250.69|250.82|250.74|250.82|250.69|15
1765381780000|2025-12-10 15:49:40||250.74||250.69||250.74||250.69|24
1765381790000|2025-12-10 15:49:50||250.74||250.74||250.74||250.74|0
1765381820000|2025-12-10 15:50:20|250.77|250.69|250.77|250.69|250.82|250.69|250.77|250.69|15
1765381830000|2025-12-10 15:50:30|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|4
1765381840000|2025-12-10 15:50:40||250.59||250.59||250.64||250.59|4
1765381850000|2025-12-10 15:50:50||250.64||250.64||250.64||250.59|0
1765381860000|2025-12-10 15:51:00|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.64|8
1765381870000|2025-12-10 15:51:10||250.64||250.69||250.69||250.64|0
1765381880000|2025-12-10 15:51:20|250.72|250.64|250.77|250.64|250.77|250.69|250.72|250.64|10
1765381890000|2025-12-10 15:51:30|250.72||250.72||250.77||250.72||0
1765381900000|2025-12-10 15:51:40|||||||||1
1765381910000|2025-12-10 15:51:50|250.77|250.69|250.72|250.64|250.77|250.69|250.72|250.64|8
1765381920000|2025-12-10 15:52:00|250.77||250.72||250.77||250.72||0
1765381950000|2025-12-10 15:52:30|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|11
1765381970000|2025-12-10 15:52:50||250.59||250.64||250.64||250.59|6
1765381980000|2025-12-10 15:53:00|250.77||250.72||250.77||250.72||9
1765382000000|2025-12-10 15:53:20|250.67|250.59|250.72|250.59|250.72|250.59|250.67|250.59|1
1765382010000|2025-12-10 15:53:30|250.67|250.64|250.67|250.59|250.67|250.64|250.67|250.59|0
1765382020000|2025-12-10 15:53:40|250.72||250.72||250.72||250.72||1
1765382030000|2025-12-10 15:53:50||250.64||250.64||250.64||250.64|0
1765382040000|2025-12-10 15:54:00|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|8
1765382050000|2025-12-10 15:54:10||250.59||250.64||250.64||250.59|0
1765382060000|2025-12-10 15:54:20|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|0
1765382110000|2025-12-10 15:55:10|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.54|11
1765382120000|2025-12-10 15:55:20|250.72||250.72||250.72||250.72||5
1765382130000|2025-12-10 15:55:30||250.64||250.64||250.64||250.59|0
1765382140000|2025-12-10 15:55:40||250.59||250.64||250.64||250.59|8
1765382150000|2025-12-10 15:55:50|250.77|250.69|250.77|250.64|250.77|250.69|250.77|250.64|51
1765382160000|2025-12-10 15:56:00||250.69||250.69||250.69||250.64|0
1765382170000|2025-12-10 15:56:10|250.82|250.64|250.82|250.74|250.82|250.74|250.82|250.64|2
1765382190000|2025-12-10 15:56:30|||||||||4
1765382200000|2025-12-10 15:56:40|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|7
1765382210000|2025-12-10 15:56:50||250.74||250.79||250.79||250.74|0
1765382220000|2025-12-10 15:57:00|250.92||250.92||250.92||250.87||0
1765382230000|2025-12-10 15:57:10|250.87||250.87||250.87||250.87||0
1765382240000|2025-12-10 15:57:20||250.74||250.79||250.79||250.74|0
1765382250000|2025-12-10 15:57:30||250.74||250.79||250.79||250.74|1
1765382260000|2025-12-10 15:57:40|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|24
1765382270000|2025-12-10 15:57:50|250.77|250.69|250.77|250.64|250.77|250.69|250.72|250.64|5
1765382280000|2025-12-10 15:58:00|250.72|250.69|250.82|250.69|250.82|250.69|250.72|250.64|5
1765382290000|2025-12-10 15:58:10|250.77||250.77||250.77||250.77||0
1765382300000|2025-12-10 15:58:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|2
1765382330000|2025-12-10 15:58:50|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|4
1765382350000|2025-12-10 15:59:10|||||||||44
1765382370000|2025-12-10 15:59:30|||||||||116
1765382380000|2025-12-10 15:59:40|||||||||1
1765382390000|2025-12-10 15:59:50|||||||||50
1765382400000|2025-12-10 16:00:00|250.62|250.54|250.67|250.54|250.67|250.59|250.62|250.54|148
1765382410000|2025-12-10 16:00:10|250.62|250.59|250.67|250.59|250.67|250.59|250.62|250.59|16
1765382420000|2025-12-10 16:00:20|250.62|250.54|250.62|250.54|250.67|250.59|250.62|250.54|148
1765382430000|2025-12-10 16:00:30|250.67||250.67||250.67||250.67||128
1765382440000|2025-12-10 16:00:40||250.59||250.59||250.59||250.59|0
1765382460000|2025-12-10 16:01:00|250.62|250.54|250.62|250.54|250.67|250.54|250.62|250.54|17
1765382470000|2025-12-10 16:01:10|250.67|250.59|250.67|250.54|250.67|250.59|250.62|250.54|18
1765382480000|2025-12-10 16:01:20|250.62||250.62||250.67||250.62||3
1765382490000|2025-12-10 16:01:30|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|24
1765382500000|2025-12-10 16:01:40||250.54||250.59||250.59||250.54|2
1765382520000|2025-12-10 16:02:00||250.54||250.59||250.59||250.54|12
1765382530000|2025-12-10 16:02:10|||||||||9
1765382540000|2025-12-10 16:02:20|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.59|19
1765382550000|2025-12-10 16:02:30|250.67|250.59|250.72|250.59|250.72|250.64|250.67|250.59|24
1765382560000|2025-12-10 16:02:40|250.67|250.64|250.77|250.64|250.77|250.69|250.67|250.64|16
1765382570000|2025-12-10 16:02:50||250.69||250.64||250.69||250.64|0
1765382580000|2025-12-10 16:03:00||250.69||250.69||250.69||250.69|80
1765382590000|2025-12-10 16:03:10||250.64||250.69||250.69||250.64|32
1765382600000|2025-12-10 16:03:20|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|22
1765382610000|2025-12-10 16:03:30|||||||||1
1765382620000|2025-12-10 16:03:40||250.64||250.64||250.69||250.64|27
1765382630000|2025-12-10 16:03:50|250.72|250.69|250.77|250.69|250.77|250.69|250.72|250.64|177
1765382650000|2025-12-10 16:04:10||250.64||250.69||250.69||250.64|3
1765382670000|2025-12-10 16:04:30|250.82||250.82||250.82||250.82||12
1765382680000|2025-12-10 16:04:40|250.77||250.77||250.77||250.77||0
1765382690000|2025-12-10 16:04:50|250.82|250.74|250.82|250.69|250.82|250.74|250.82|250.69|59
1765382700000|2025-12-10 16:05:00||250.74||250.74||250.74||250.74|0
1765382730000|2025-12-10 16:05:30|250.77|250.64|250.72|250.64|250.77|250.64|250.72|250.64|198
1765382750000|2025-12-10 16:05:50|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|62
1765382780000|2025-12-10 16:06:20|250.72||250.67||250.72||250.67||40
1765382790000|2025-12-10 16:06:30|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|8
1765382800000|2025-12-10 16:06:40|250.72||250.67||250.72||250.67||8
1765382840000|2025-12-10 16:07:20|250.72||250.72||250.72||250.67||14
1765382850000|2025-12-10 16:07:30|250.67||250.67||250.67||250.67||0
1765382870000|2025-12-10 16:07:50|250.72||250.72||250.72||250.67||8
1765382880000|2025-12-10 16:08:00|250.67||250.67||250.72||250.67||5
1765382900000|2025-12-10 16:08:20|250.72|250.64|250.72|250.64|250.72|250.64|250.67|250.64|20
1765382920000|2025-12-10 16:08:40|250.67|250.59|250.72|250.59|250.72|250.64|250.67|250.59|4
1765382930000|2025-12-10 16:08:50|250.67||250.67||250.72||250.67||0
1765382940000|2025-12-10 16:09:00|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|587
1765382950000|2025-12-10 16:09:10|||||||||57
1765382970000|2025-12-10 16:09:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|292
1765382980000|2025-12-10 16:09:40|250.87||250.82||250.87||250.82||5
1765382990000|2025-12-10 16:09:50|250.77|250.69|250.77|250.69|250.82|250.69|250.77|250.69|47
1765383000000|2025-12-10 16:10:00|250.82|250.74|250.82|250.74|250.82|250.74|250.77|250.69|1
1765383010000|2025-12-10 16:10:10|||||||||7
1765383020000|2025-12-10 16:10:20|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.74|1
1765383030000|2025-12-10 16:10:30|250.92|250.84|250.92|250.84|250.92|250.84|250.87|250.84|1
1765383050000|2025-12-10 16:10:50|250.97||250.97||250.97||250.92||0
1765383060000|2025-12-10 16:11:00|250.92||250.92||250.92||250.92||1
1765383080000|2025-12-10 16:11:20|||||||||1
1765383090000|2025-12-10 16:11:30|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|14
1765383100000|2025-12-10 16:11:40|250.92|250.84|250.92|250.84|250.97|250.84|250.92|250.84|13
1765383110000|2025-12-10 16:11:50|250.97||250.97||250.97||250.92||0
1765383120000|2025-12-10 16:12:00||250.89||250.89||250.89||250.84|0
1765383150000|2025-12-10 16:12:30|||||||||3
1765383160000|2025-12-10 16:12:40|251.02||251.02||251.02||251.02||6
1765383170000|2025-12-10 16:12:50|250.97||250.97||251.02||250.97||0
1765383180000|2025-12-10 16:13:00|251.02||250.97||251.02||250.97||13
1765383200000|2025-12-10 16:13:20|251.02||250.97||251.02||250.97||1
1765383210000|2025-12-10 16:13:30|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|101
1765383220000|2025-12-10 16:13:40|||||||||1
1765383230000|2025-12-10 16:13:50|||||||||1
1765383250000|2025-12-10 16:14:10|||||||||260
1765383270000|2025-12-10 16:14:30|||||||||4
1765383280000|2025-12-10 16:14:40|251.07|250.99|251.07|250.99|251.12|250.99|251.07|250.99|32
1765383290000|2025-12-10 16:14:50|||||||||1
1765383300000|2025-12-10 16:15:00|251.12|251.04|251.12|251.04|251.12|251.04|251.07|251.04|0
1765383310000|2025-12-10 16:15:10|251.07|250.99|251.12|251.04|251.12|251.04|251.07|250.99|54
1765383320000|2025-12-10 16:15:20|251.07|250.99|251.07|250.99|251.12|250.99|251.07|250.99|43
1765383330000|2025-12-10 16:15:30|251.02|250.94|251.07|250.99|251.07|250.99|251.02|250.94|116
1765383340000|2025-12-10 16:15:40|251.12||251.07||251.12||251.07||31
1765383360000|2025-12-10 16:16:00|251.12|251.04|251.12|250.99|251.12|251.04|251.12|250.99|17
1765383370000|2025-12-10 16:16:10||251.04||250.99||251.04||250.99|3
1765383380000|2025-12-10 16:16:20|251.07||251.07||251.07||251.07||0
1765383400000|2025-12-10 16:16:40|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|5
1765383410000|2025-12-10 16:16:50|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|1244
1765383420000|2025-12-10 16:17:00|251.12|251.04|251.12|251.04|251.12|251.04|251.12|250.99|280
1765383430000|2025-12-10 16:17:10||250.99||251.04||251.04||250.99|10
1765383440000|2025-12-10 16:17:20|251.17||251.17||251.17||251.12||2
1765383450000|2025-12-10 16:17:30|251.12|251.09|251.17|251.04|251.17|251.09|251.12|251.04|0
1765383460000|2025-12-10 16:17:40|251.12|251.09|251.12|251.04|251.17|251.09|251.12|251.04|5
1765383470000|2025-12-10 16:17:50||250.99||250.99||250.99||250.99|4
1765383480000|2025-12-10 16:18:00|251.07|251.04|251.12|251.04|251.12|251.04|251.07|250.99|10
1765383510000|2025-12-10 16:18:30|251.17|251.09|251.12|251.04|251.17|251.09|251.12|251.04|26
1765383520000|2025-12-10 16:18:40|251.17|251.09|251.17|251.09|251.22|251.14|251.17|251.09|18
1765383540000|2025-12-10 16:19:00|||||||||56
1765383550000|2025-12-10 16:19:10|||||||||11
1765383560000|2025-12-10 16:19:20||251.04||251.04||251.04||251.04|54
1765383570000|2025-12-10 16:19:30|251.12|251.09|251.12|251.04|251.12|251.09|251.12|251.04|3
1765383600000|2025-12-10 16:20:00|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|33
1765383610000|2025-12-10 16:20:10|251.12|251.04|251.17|251.09|251.17|251.09|251.12|251.04|28
1765383630000|2025-12-10 16:20:30|||||||||186
1765383640000|2025-12-10 16:20:40|||||||||2
1765383650000|2025-12-10 16:20:50|||||||||2
1765383660000|2025-12-10 16:21:00|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|1
1765383670000|2025-12-10 16:21:10|||||||||1
1765383690000|2025-12-10 16:21:30|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|18
1765383700000|2025-12-10 16:21:40|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|17
1765383710000|2025-12-10 16:21:50|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|29
1765383720000|2025-12-10 16:22:00|251.12||251.07||251.12||251.07||21
1765383730000|2025-12-10 16:22:10|251.12||251.12||251.12||251.12||1
1765383740000|2025-12-10 16:22:20||251.04||251.04||251.04||250.99|0
1765383750000|2025-12-10 16:22:30|251.07|250.99|251.12|250.99|251.12|251.04|251.07|250.99|7
1765383760000|2025-12-10 16:22:40||251.04||251.04||251.04||251.04|3
1765383780000|2025-12-10 16:23:00|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|57
1765383790000|2025-12-10 16:23:10|||||||||10
1765383800000|2025-12-10 16:23:20|||||||||7
1765383810000|2025-12-10 16:23:30|||||||||1
1765383820000|2025-12-10 16:23:40|||||||||8
1765383830000|2025-12-10 16:23:50|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|21
1765383840000|2025-12-10 16:24:00|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|15
1765383850000|2025-12-10 16:24:10|||||||||10
1765383860000|2025-12-10 16:24:20|||||||||3
1765383870000|2025-12-10 16:24:30|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|18
1765383890000|2025-12-10 16:24:50|||||||||46
1765383900000|2025-12-10 16:25:00|251.17|251.09|251.12|251.04|251.17|251.09|251.12|251.04|265
1765383910000|2025-12-10 16:25:10|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|27
1765383920000|2025-12-10 16:25:20|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|146
1765383930000|2025-12-10 16:25:30|251.07|250.99|251.02|250.94|251.07|250.99|251.02|250.94|12
1765383940000|2025-12-10 16:25:40|||||||||86
1765383950000|2025-12-10 16:25:50|||||||||2
1765383960000|2025-12-10 16:26:00|||||||||14
1765383970000|2025-12-10 16:26:10|||||||||9
1765383980000|2025-12-10 16:26:20|||||||||26
1765383990000|2025-12-10 16:26:30|||||||||128
1765384010000|2025-12-10 16:26:50|||||||||14
1765384020000|2025-12-10 16:27:00|250.97|250.89|250.97|250.89|250.97|250.94|250.97|250.89|60
1765384030000|2025-12-10 16:27:10|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|22
1765384040000|2025-12-10 16:27:20|||||||||128
1765384050000|2025-12-10 16:27:30|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|45
1765384060000|2025-12-10 16:27:40|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|15
1765384070000|2025-12-10 16:27:50|250.97|250.89|250.97|250.84|250.97|250.89|250.97|250.84|123
1765384080000|2025-12-10 16:28:00|250.92|250.89|250.97|250.89|250.97|250.89|250.92|250.89|78
1765384090000|2025-12-10 16:28:10|||||||||20
1765384100000|2025-12-10 16:28:20|||||||||1
1765384110000|2025-12-10 16:28:30|251.02||250.97||251.02||250.97||57
1765384130000|2025-12-10 16:28:50|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|38
1765384140000|2025-12-10 16:29:00|250.97|250.89|251.02|250.94|251.02|250.94|250.97|250.89|45
1765384150000|2025-12-10 16:29:10|250.97|250.89|250.97|250.89|251.02|250.89|250.97|250.89|21
1765384160000|2025-12-10 16:29:20|||||||||117
1765384180000|2025-12-10 16:29:40|||||||||6
1765384190000|2025-12-10 16:29:50|251.02||251.02||251.02||251.02||26
1765384200000|2025-12-10 16:30:00||250.94||250.94||250.94||250.94|194
1765384210000|2025-12-10 16:30:10|250.97|250.89|251.02|250.89|251.02|250.89|250.97|250.89|24
1765384220000|2025-12-10 16:30:20|250.97|250.94|251.02|250.94|251.02|250.94|250.97|250.94|0
1765384230000|2025-12-10 16:30:30|||||||||6
1765384240000|2025-12-10 16:30:40|||||||||3
1765384250000|2025-12-10 16:30:50|||||||||10
1765384260000|2025-12-10 16:31:00|250.97|250.89|251.02|250.89|251.02|250.89|250.97|250.89|37
1765384270000|2025-12-10 16:31:10|250.97||250.97||251.02||250.97||21
1765384280000|2025-12-10 16:31:20|||||||||117
1765384290000|2025-12-10 16:31:30|||||||||45
1765384300000|2025-12-10 16:31:40|||||||||28
1765384310000|2025-12-10 16:31:50|||||||||21
1765384320000|2025-12-10 16:32:00|251.02|250.94|250.97|250.89|251.02|250.94|250.97|250.89|177
1765384330000|2025-12-10 16:32:10|||||||||102
1765384340000|2025-12-10 16:32:20|251.02|250.94|250.97|250.89|251.02|250.94|250.97|250.89|157
1765384350000|2025-12-10 16:32:30|251.02|250.94|250.97|250.89|251.02|250.94|250.97|250.89|218
1765384360000|2025-12-10 16:32:40|251.02|250.94|251.07|250.99|251.07|250.99|251.02|250.94|404
1765384370000|2025-12-10 16:32:50|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|56
1765384380000|2025-12-10 16:33:00|251.12|251.04|251.07|250.99|251.12|251.04|251.02|250.94|217
1765384390000|2025-12-10 16:33:10|251.02|250.94|251.07|250.99|251.07|250.99|251.02|250.94|278
1765384400000|2025-12-10 16:33:20|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|104
1765384410000|2025-12-10 16:33:30|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|426
1765384420000|2025-12-10 16:33:40|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|90
1765384430000|2025-12-10 16:33:50|||||||||13
1765384440000|2025-12-10 16:34:00|250.97|250.89|251.02|250.94|251.02|250.94|250.97|250.89|22
1765384450000|2025-12-10 16:34:10|251.07|250.99|251.07|250.99|251.07|250.99|251.02|250.99|70
1765384460000|2025-12-10 16:34:20|251.12|251.04|251.12|251.04|251.12|251.04|251.07|251.04|283
1765384470000|2025-12-10 16:34:30|251.07|250.99|251.07|250.99|251.07|250.99|251.02|250.94|155
1765384480000|2025-12-10 16:34:40|251.02|250.94|251.07|250.94|251.07|250.94|251.02|250.94|154
1765384490000|2025-12-10 16:34:50|251.02|250.99|251.02|250.94|251.07|250.99|251.02|250.89|875
1765384500000|2025-12-10 16:35:00|251.07|250.99|251.07|250.99|251.12|250.99|251.07|250.94|153
1765384510000|2025-12-10 16:35:10|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|38
1765384520000|2025-12-10 16:35:20|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|16
1765384530000|2025-12-10 16:35:30|||||||||79
1765384540000|2025-12-10 16:35:40|||||||||23
1765384550000|2025-12-10 16:35:50|||||||||12
1765384560000|2025-12-10 16:36:00|||||||||7
1765384570000|2025-12-10 16:36:10|251.07|250.99|251.07|250.99|251.12|251.04|251.07|250.99|41
1765384590000|2025-12-10 16:36:30|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|7
1765384600000|2025-12-10 16:36:40|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|0
1765384610000|2025-12-10 16:36:50|251.07|250.99|251.07|250.94|251.07|250.99|251.07|250.94|30
1765384620000|2025-12-10 16:37:00|251.02|250.99|251.07|250.94|251.07|250.99|251.02|250.94|55
1765384630000|2025-12-10 16:37:10|251.02|250.99|251.02|250.94|251.02|250.99|251.02|250.94|13
1765384640000|2025-12-10 16:37:20|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|2
1765384650000|2025-12-10 16:37:30|251.02|250.94|250.97|250.89|251.02|250.94|250.97|250.89|54
1765384660000|2025-12-10 16:37:40|251.02|250.94|251.07|250.99|251.07|250.99|251.02|250.94|35
1765384670000|2025-12-10 16:37:50|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|12
1765384680000|2025-12-10 16:38:00|||||||||1
1765384690000|2025-12-10 16:38:10|251.17|251.09|251.22|251.14|251.22|251.14|251.17|251.09|126
1765384700000|2025-12-10 16:38:20|251.27|251.19|251.22|251.14|251.27|251.19|251.22|251.14|166
1765384710000|2025-12-10 16:38:30|||||||||36
1765384720000|2025-12-10 16:38:40|251.27||251.22||251.27||251.22||78
1765384730000|2025-12-10 16:38:50|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|131
1765384740000|2025-12-10 16:39:00|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|105
1765384750000|2025-12-10 16:39:10|251.27|251.19|251.22|251.14|251.27|251.19|251.22|251.14|244
1765384760000|2025-12-10 16:39:20|||||||||9
1765384770000|2025-12-10 16:39:30|||||||||75
1765384780000|2025-12-10 16:39:40|||||||||7
1765384790000|2025-12-10 16:39:50|||||||||252
1765384800000|2025-12-10 16:40:00|||||||||85
1765384810000|2025-12-10 16:40:10|||||||||4750
1765384820000|2025-12-10 16:40:20|||||||||32
1765384840000|2025-12-10 16:40:40||251.09||251.14||251.14||251.09|5
1765384850000|2025-12-10 16:40:50|251.27|251.19|251.22|251.14|251.27|251.19|251.22|251.14|34
1765384870000|2025-12-10 16:41:10|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|26
1765384880000|2025-12-10 16:41:20|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|127
1765384920000|2025-12-10 16:42:00|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|18
1765384940000|2025-12-10 16:42:20||251.14||251.19||251.19||251.14|24
1765384950000|2025-12-10 16:42:30|||||||||10
1765384960000|2025-12-10 16:42:40|251.22|251.14|251.22|251.14|251.22|251.19|251.22|251.14|18
1765384970000|2025-12-10 16:42:50|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|175
1765384980000|2025-12-10 16:43:00|||||||||10
1765385000000|2025-12-10 16:43:20|||||||||9
1765385010000|2025-12-10 16:43:30|||||||||59
1765385020000|2025-12-10 16:43:40|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|80
1765385030000|2025-12-10 16:43:50||251.24||251.29||251.29||251.24|50
1765385040000|2025-12-10 16:44:00|||||||||8
1765385050000|2025-12-10 16:44:10|||||||||2
1765385070000|2025-12-10 16:44:30|251.32|251.24|251.27|251.19|251.32|251.24|251.27|251.19|965
1765385080000|2025-12-10 16:44:40|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|522
1765385100000|2025-12-10 16:45:00|251.37|251.29|251.32|251.24|251.37|251.29|251.32|251.24|587
1765385110000|2025-12-10 16:45:10|||||||||4
1765385120000|2025-12-10 16:45:20|251.37|251.29|251.32|251.24|251.37|251.29|251.32|251.24|500
1765385140000|2025-12-10 16:45:40||251.19||251.19||251.24||251.19|8
1765385150000|2025-12-10 16:45:50||251.24||251.24||251.24||251.24|0
1765385160000|2025-12-10 16:46:00|||||||||2
1765385190000|2025-12-10 16:46:30|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|409
1765385220000|2025-12-10 16:47:00|||||||||38
1765385280000|2025-12-10 16:48:00|251.32|251.24|251.37|251.29|251.37|251.29|251.32|251.24|113
1765385290000|2025-12-10 16:48:10|||||||||6
1765385300000|2025-12-10 16:48:20|||||||||52
1765385330000|2025-12-10 16:48:50|251.32|251.24|251.32|251.24|251.37|251.29|251.32|251.24|42
1765385370000|2025-12-10 16:49:30|||||||||11
1765385380000|2025-12-10 16:49:40|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|18
1765385400000|2025-12-10 16:50:00|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|20
1765385420000|2025-12-10 16:50:20|||||||||10
1765385430000|2025-12-10 16:50:30|251.27|251.19|251.27|251.14|251.27|251.19|251.27|251.14|5
1765385440000|2025-12-10 16:50:40||251.19||251.19||251.19||251.19|10
1765385460000|2025-12-10 16:51:00||251.14||251.14||251.14||251.14|0
1765385470000|2025-12-10 16:51:10||251.19||251.19||251.19||251.19|0
1765385480000|2025-12-10 16:51:20|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|11
1765385660000|2025-12-10 16:54:20|||||||||34
1765385670000|2025-12-10 16:54:30||251.19||251.19||251.19||251.19|8
1765385680000|2025-12-10 16:54:40||251.24||251.24||251.24||251.24|100
1765385730000|2025-12-10 16:55:30|||||||||50
1765385780000|2025-12-10 16:56:20|||||||||1
1765385800000|2025-12-10 16:56:40|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|22
1765385820000|2025-12-10 16:57:00|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|3
1765385850000|2025-12-10 16:57:30|||||||||31
1765385900000|2025-12-10 16:58:20||251.29||251.34||251.34||251.29|33
1765385910000|2025-12-10 16:58:30|251.37|251.29|251.42|251.29|251.42|251.29|251.37|251.29|15
1765385920000|2025-12-10 16:58:40||251.34||251.29||251.34||251.29|9
1765385930000|2025-12-10 16:58:50|251.37||251.37||251.37||251.37||7
1765385940000|2025-12-10 16:59:00|||||||||3
1765385950000|2025-12-10 16:59:10||251.24||251.29||251.29||251.24|0
1765385970000|2025-12-10 16:59:30||251.24||251.24||251.24||251.24|0
1765385980000|2025-12-10 16:59:40|251.32||251.37||251.37||251.32||19
1765385990000|2025-12-10 16:59:50|251.32||251.37||251.37||251.32||0
1765386000000|2025-12-10 17:00:00|251.32|251.29|251.37|251.24|251.37|251.29|251.32|251.24|0
1765386020000|2025-12-10 17:00:20|251.32|251.29|251.32|251.24|251.32|251.29|251.32|251.24|0
1765386060000|2025-12-10 17:01:00|251.37||251.37||251.37||251.32||0
1765386070000|2025-12-10 17:01:10||251.29||251.24||251.29||251.24|0
1765386080000|2025-12-10 17:01:20||251.29||251.29||251.29||251.24|0
1765386110000|2025-12-10 17:01:50|||||||||1
1765386150000|2025-12-10 17:02:30||251.24||251.24||251.24||251.24|203
1765386170000|2025-12-10 17:02:50|251.32||251.32||251.32||251.32||31
1765386180000|2025-12-10 17:03:00|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|6
1765386210000|2025-12-10 17:03:30|251.32||251.32||251.32||251.32||0
1765386220000|2025-12-10 17:03:40|251.27||251.27||251.32||251.27||0
1765386230000|2025-12-10 17:03:50|251.32|251.24|251.32|251.19|251.32|251.24|251.32|251.19|3
1765386240000|2025-12-10 17:04:00|251.27|251.24|251.27|251.19|251.27|251.24|251.27|251.19|13
1765386250000|2025-12-10 17:04:10||251.14||251.14||251.14||251.14|0
1765386260000|2025-12-10 17:04:20||251.19||251.19||251.19||251.19|0
1765386270000|2025-12-10 17:04:30|251.22|251.14|251.22|251.14|251.27|251.14|251.22|251.14|1
1765386320000|2025-12-10 17:05:20|251.17|251.09|251.22|251.14|251.22|251.14|251.17|251.09|50
1765386330000|2025-12-10 17:05:30||251.09||251.09||251.14||251.09|0
1765386340000|2025-12-10 17:05:40||251.14||251.09||251.14||251.09|8
1765386350000|2025-12-10 17:05:50|251.17|251.14|251.22|251.09|251.22|251.14|251.17|251.09|33
1765386360000|2025-12-10 17:06:00|251.17||251.17||251.17||251.17||47
1765386390000|2025-12-10 17:06:30|251.22||251.22||251.22||251.17||0
1765386400000|2025-12-10 17:06:40||251.14||251.14||251.14||251.09|0
1765386410000|2025-12-10 17:06:50||251.09||251.14||251.14||251.09|0
1765386430000|2025-12-10 17:07:10|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|0
1765386440000|2025-12-10 17:07:20|251.22||251.22||251.22||251.22||1
1765386450000|2025-12-10 17:07:30||251.14||251.14||251.14||251.14|1
1765386460000|2025-12-10 17:07:40||251.09||251.09||251.09||251.09|0
1765386470000|2025-12-10 17:07:50|251.17|251.14|251.22|251.14|251.22|251.14|251.17|251.14|13
1765386480000|2025-12-10 17:08:00||251.09||251.14||251.14||251.09|0
1765386490000|2025-12-10 17:08:10|||||||||1
1765386500000|2025-12-10 17:08:20||251.09||251.09||251.14||251.09|16
1765386520000|2025-12-10 17:08:40||251.14||251.09||251.14||251.09|0
1765386610000|2025-12-10 17:10:10|251.17||251.17||251.17||251.17||3
1765386650000|2025-12-10 17:10:50|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.09|21
1765386660000|2025-12-10 17:11:00|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|0
1765386720000|2025-12-10 17:12:00|251.22||251.17||251.22||251.17||0
1765386730000|2025-12-10 17:12:10|251.22||251.22||251.22||251.22||0
1765386740000|2025-12-10 17:12:20||251.14||251.09||251.14||251.09|0
1765386750000|2025-12-10 17:12:30||251.14||251.14||251.14||251.14|1
1765386890000|2025-12-10 17:14:50||251.09||251.09||251.14||251.09|2
1765386900000|2025-12-10 17:15:00|251.17|251.14|251.17|251.09|251.17|251.14|251.17|251.09|0
1765386910000|2025-12-10 17:15:10||251.04||251.04||251.04||251.04|1
1765386920000|2025-12-10 17:15:20|251.12||251.17||251.17||251.12||0
1765386930000|2025-12-10 17:15:30||251.09||251.09||251.09||251.09|0
1765386960000|2025-12-10 17:16:00|251.12|251.04|251.12|251.04|251.17|251.04|251.12|251.04|8
1765386970000|2025-12-10 17:16:10|251.17||251.12||251.17||251.12||0
1765386980000|2025-12-10 17:16:20|251.17||251.17||251.17||251.17||0
1765386990000|2025-12-10 17:16:30|251.12||251.12||251.17||251.12||0
1765387000000|2025-12-10 17:16:40|251.17||251.12||251.17||251.12||1
1765387010000|2025-12-10 17:16:50|251.17||251.12||251.17||251.12||0
1765387020000|2025-12-10 17:17:00|251.17||251.17||251.17||251.17||0
1765387040000|2025-12-10 17:17:20||251.09||251.09||251.09||251.04|0
1765387090000|2025-12-10 17:18:10|||||||||2
1765387110000|2025-12-10 17:18:30||251.04||251.04||251.04||251.04|0
1765387120000|2025-12-10 17:18:40|251.12||251.17||251.17||251.12||0
1765387130000|2025-12-10 17:18:50|251.12||251.12||251.17||251.12||0
1765387150000|2025-12-10 17:19:10||250.99||251.04||251.04||250.99|0
1765387160000|2025-12-10 17:19:20|||||||||28
1765387190000|2025-12-10 17:19:50|||||||||14
1765387200000|2025-12-10 17:20:00|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|18
1765387210000|2025-12-10 17:20:10|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|15
1765387220000|2025-12-10 17:20:20|251.07||251.07||251.07||251.07||0
1765387230000|2025-12-10 17:20:30|251.02||251.07||251.07||251.02||0
1765387250000|2025-12-10 17:20:50||250.99||250.94||250.99||250.94|0
1765387260000|2025-12-10 17:21:00|251.02|250.89|251.02|250.94|251.02|250.94|251.02|250.89|1
1765387270000|2025-12-10 17:21:10||250.89||250.94||250.94||250.89|0
1765387300000|2025-12-10 17:21:40||250.89||250.89||250.94||250.89|0
1765387310000|2025-12-10 17:21:50||250.94||250.94||250.94||250.94|0
1765387330000|2025-12-10 17:22:10||250.89||250.94||250.94||250.89|0
1765387390000|2025-12-10 17:23:10||250.89||250.89||250.89||250.89|2
1765387410000|2025-12-10 17:23:30|250.97|250.94|251.02|250.89|251.02|250.94|250.97|250.89|1
1765387420000|2025-12-10 17:23:40|250.97||250.97||250.97||250.97||0
1765387430000|2025-12-10 17:23:50|251.02||251.02||251.02||251.02||0
1765387450000|2025-12-10 17:24:10|250.97||251.02||251.02||250.97||7
1765387460000|2025-12-10 17:24:20||250.94||250.94||250.94||250.94|0
1765387510000|2025-12-10 17:25:10|251.07||251.07||251.07||251.07||0
1765387520000|2025-12-10 17:25:20|251.02||251.02||251.02||251.02||8
1765387560000|2025-12-10 17:26:00||250.89||250.89||250.89||250.89|18
1765387570000|2025-12-10 17:26:10|250.97||251.02||251.02||250.97||0
1765387580000|2025-12-10 17:26:20|250.97||250.97||251.02||250.97||0
1765387600000|2025-12-10 17:26:40||250.84||250.84||250.84||250.84|10
1765387620000|2025-12-10 17:27:00|250.92|250.89|250.92|250.84|250.92|250.89|250.92|250.84|10
1765387650000|2025-12-10 17:27:30|250.87|250.79|250.92|250.79|250.92|250.84|250.87|250.79|52
1765387660000|2025-12-10 17:27:40|250.97|250.84|250.97|250.84|250.97|250.89|250.97|250.84|7
1765387670000|2025-12-10 17:27:50||250.89||250.84||250.89||250.84|17
1765387680000|2025-12-10 17:28:00||250.89||250.89||250.89||250.89|0
1765387720000|2025-12-10 17:28:40|||||||||10
1765387740000|2025-12-10 17:29:00|250.92|250.84|250.92|250.84|250.97|250.84|250.92|250.84|32
1765387780000|2025-12-10 17:29:40|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.79|114
1765387800000|2025-12-10 17:30:00|250.82|250.74|250.82|250.74|250.87|250.74|250.82|250.74|16
1765387810000|2025-12-10 17:30:10|250.87|250.79|250.87|250.74|250.87|250.79|250.87|250.74|174
1765387820000|2025-12-10 17:30:20|250.82|250.79|250.82|250.74|250.82|250.79|250.82|250.74|0
1765387830000|2025-12-10 17:30:30|||||||||32
1765387860000|2025-12-10 17:31:00|250.77|250.69|250.77|250.69|250.77|250.74|250.77|250.69|24
1765387870000|2025-12-10 17:31:10|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|29
1765387880000|2025-12-10 17:31:20|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|6
1765387890000|2025-12-10 17:31:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|19
1765387910000|2025-12-10 17:31:50|||||||||1
1765387920000|2025-12-10 17:32:00|||||||||17
1765387940000|2025-12-10 17:32:20|||||||||1
1765387960000|2025-12-10 17:32:40|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|52
1765387970000|2025-12-10 17:32:50||250.69||250.69||250.69||250.69|0
1765387980000|2025-12-10 17:33:00||250.74||250.69||250.74||250.69|0
1765387990000|2025-12-10 17:33:10||250.74||250.74||250.74||250.74|0
1765388000000|2025-12-10 17:33:20|||||||||1
1765388020000|2025-12-10 17:33:40||250.69||250.74||250.74||250.69|0
1765388030000|2025-12-10 17:33:50||250.69||250.69||250.69||250.69|0
1765388040000|2025-12-10 17:34:00|||||||||14
1765388050000|2025-12-10 17:34:10|250.77||250.77||250.77||250.77||0
1765388060000|2025-12-10 17:34:20||250.64||250.69||250.69||250.64|0
1765388080000|2025-12-10 17:34:40|||||||||1
1765388100000|2025-12-10 17:35:00|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|34
1765388160000|2025-12-10 17:36:00|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|27
1765388170000|2025-12-10 17:36:10||250.64||250.69||250.69||250.64|0
1765388220000|2025-12-10 17:37:00|||||||||38
1765388230000|2025-12-10 17:37:10|250.82|250.74|250.82|250.69|250.82|250.74|250.82|250.69|18
1765388240000|2025-12-10 17:37:20||250.74||250.74||250.74||250.74|0
1765388250000|2025-12-10 17:37:30||250.69||250.69||250.69||250.69|0
1765388260000|2025-12-10 17:37:40||250.74||250.74||250.74||250.74|0
1765388280000|2025-12-10 17:38:00|250.87||250.82||250.87||250.82||69
1765388320000|2025-12-10 17:38:40||250.69||250.69||250.69||250.69|3
1765388330000|2025-12-10 17:38:50|250.77||250.77||250.77||250.77||0
1765388340000|2025-12-10 17:39:00|||||||||15
1765388390000|2025-12-10 17:39:50|250.82|250.74|250.77|250.69|250.82|250.74|250.77|250.69|351
1765388400000|2025-12-10 17:40:00|250.82||250.77||250.82||250.77||26
1765388410000|2025-12-10 17:40:10||250.64||250.69||250.69||250.64|0
1765388420000|2025-12-10 17:40:20||250.64||250.69||250.69||250.64|0
1765388430000|2025-12-10 17:40:30||250.64||250.69||250.69||250.64|0
1765388460000|2025-12-10 17:41:00|||||||||11
1765388490000|2025-12-10 17:41:30|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|12
1765388510000|2025-12-10 17:41:50|250.77|250.69|250.82|250.69|250.82|250.69|250.77|250.69|69
1765388520000|2025-12-10 17:42:00|250.77||250.77||250.82||250.77||0
1765388550000|2025-12-10 17:42:30||250.64||250.64||250.64||250.64|0
1765388560000|2025-12-10 17:42:40|250.72||250.72||250.72||250.72||22
1765388570000|2025-12-10 17:42:50|250.77|250.69|250.77|250.69|250.77|250.69|250.77|250.69|24
1765388580000|2025-12-10 17:43:00|250.72|250.64|250.77|250.69|250.77|250.69|250.72|250.64|15
1765388670000|2025-12-10 17:44:30|250.82|250.74|250.82|250.69|250.82|250.74|250.82|250.69|4
1765388680000|2025-12-10 17:44:40|250.77|250.74|250.82|250.74|250.82|250.74|250.77|250.74|0
1765388710000|2025-12-10 17:45:10|250.87|250.79|250.92|250.79|250.92|250.79|250.87|250.79|71
1765388720000|2025-12-10 17:45:20|250.87|250.84|250.92|250.84|250.92|250.84|250.87|250.84|10
1765388810000|2025-12-10 17:46:50|||||||||5
1765388890000|2025-12-10 17:48:10|||||||||8
1765388900000|2025-12-10 17:48:20|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.89|6
1765388910000|2025-12-10 17:48:30|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|0
1765388930000|2025-12-10 17:48:50|251.07||251.07||251.07||251.02||0
1765388940000|2025-12-10 17:49:00||250.99||250.99||250.99||250.94|0
1765388980000|2025-12-10 17:49:40|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|5
1765389000000|2025-12-10 17:50:00||250.99||251.04||251.04||250.99|10
1765389070000|2025-12-10 17:51:10|251.17|251.09|251.17|251.04|251.17|251.09|251.17|251.04|3
1765389080000|2025-12-10 17:51:20||251.09||251.04||251.09||251.04|0
1765389090000|2025-12-10 17:51:30||251.09||251.09||251.09||251.09|0
1765389100000|2025-12-10 17:51:40||251.04||251.09||251.09||251.04|0
1765389120000|2025-12-10 17:52:00|251.12|251.04|251.17|251.04|251.17|251.04|251.12|251.04|6
1765389130000|2025-12-10 17:52:10|251.12||251.12||251.12||251.12||0
1765389140000|2025-12-10 17:52:20|251.17||251.17||251.17||251.17||0
1765389150000|2025-12-10 17:52:30||251.09||251.09||251.09||251.09|0
1765389160000|2025-12-10 17:52:40|||||||||6
1765389170000|2025-12-10 17:52:50|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|0
1765389180000|2025-12-10 17:53:00|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|0
1765389190000|2025-12-10 17:53:10|251.22||251.22||251.22||251.22||0
1765389210000|2025-12-10 17:53:30|251.17||251.17||251.17||251.17||7
1765389240000|2025-12-10 17:54:00|251.22||251.22||251.22||251.22||0
1765389250000|2025-12-10 17:54:10|251.17||251.17||251.17||251.17||44
1765389260000|2025-12-10 17:54:20|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.09|0
1765389270000|2025-12-10 17:54:30||251.09||251.14||251.14||251.09|0
1765389300000|2025-12-10 17:55:00|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|72
1765389310000|2025-12-10 17:55:10|251.22|251.14|251.22|251.14|251.27|251.14|251.22|251.14|0
1765389320000|2025-12-10 17:55:20|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.14|0
1765389350000|2025-12-10 17:55:50|251.32|251.24|251.32|251.19|251.32|251.24|251.32|251.19|6
1765389360000|2025-12-10 17:56:00|251.27|251.24|251.27|251.19|251.27|251.24|251.27|251.19|0
1765389420000|2025-12-10 17:57:00||251.14||251.19||251.19||251.14|0
1765389430000|2025-12-10 17:57:10||251.14||251.14||251.14||251.14|0
1765389440000|2025-12-10 17:57:20||251.19||251.19||251.19||251.19|0
1765389470000|2025-12-10 17:57:50|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|6
1765389480000|2025-12-10 17:58:00|251.27||251.27||251.27||251.27||1
1765389490000|2025-12-10 17:58:10||251.19||251.19||251.19||251.19|0
1765389530000|2025-12-10 17:58:50||251.14||251.14||251.14||251.14|0
1765389570000|2025-12-10 17:59:30|251.32|251.19|251.32|251.19|251.32|251.19|251.32|251.19|0
1765389580000|2025-12-10 17:59:40|251.27||251.32||251.32||251.27||0
1765389620000|2025-12-10 18:00:20||251.24||251.19||251.24||251.19|0
1765389660000|2025-12-10 18:01:00|||||||||5
1765389690000|2025-12-10 18:01:30|||||||||14
1765389710000|2025-12-10 18:01:50|||||||||7
1765389760000|2025-12-10 18:02:40|251.27|251.14|251.27|251.14|251.27|251.19|251.27|251.14|1
1765389780000|2025-12-10 18:03:00|251.22||251.22||251.22||251.22||0
1765389820000|2025-12-10 18:03:40|251.27||251.27||251.27||251.27||4
1765389830000|2025-12-10 18:03:50||251.19||251.14||251.19||251.14|2
1765389840000|2025-12-10 18:04:00||251.19||251.14||251.19||251.14|0
1765389860000|2025-12-10 18:04:20||251.19||251.19||251.19||251.19|0
1765389870000|2025-12-10 18:04:30|251.32||251.32||251.32||251.32||0
1765389920000|2025-12-10 18:05:20||251.24||251.24||251.24||251.24|0
1765389980000|2025-12-10 18:06:20|251.37||251.37||251.37||251.37||9
1765390060000|2025-12-10 18:07:40|251.32||251.32||251.32||251.32||0
1765390070000|2025-12-10 18:07:50||251.19||251.19||251.19||251.19|3
1765390140000|2025-12-10 18:09:00||251.24||251.24||251.24||251.24|0
1765390160000|2025-12-10 18:09:20||251.19||251.24||251.24||251.19|0
1765390170000|2025-12-10 18:09:30||251.19||251.24||251.24||251.19|0
1765390200000|2025-12-10 18:10:00|251.37||251.32||251.37||251.32||0
1765390210000|2025-12-10 18:10:10||251.19||251.19||251.19||251.19|0
1765390230000|2025-12-10 18:10:30|251.37|251.24|251.32|251.19|251.37|251.24|251.32|251.19|0
1765390310000|2025-12-10 18:11:50|251.37|251.24|251.37|251.24|251.37|251.24|251.37|251.24|49
1765390320000|2025-12-10 18:12:00|251.32||251.37||251.37||251.32||0
1765390350000|2025-12-10 18:12:30|251.32|251.19|251.32|251.19|251.32|251.19|251.32|251.19|61
1765390360000|2025-12-10 18:12:40||251.24||251.24||251.24||251.24|100
1765390370000|2025-12-10 18:12:50|251.37||251.37||251.37||251.37||0
1765390420000|2025-12-10 18:13:40||251.29||251.29||251.29||251.29|125
1765390430000|2025-12-10 18:13:50||251.24||251.24||251.24||251.24|0
1765390490000|2025-12-10 18:14:50||251.29||251.24||251.29||251.24|2
1765390520000|2025-12-10 18:15:20||251.29||251.29||251.29||251.29|0
1765390530000|2025-12-10 18:15:30||251.24||251.29||251.29||251.24|0
1765390560000|2025-12-10 18:16:00||251.24||251.24||251.24||251.24|0
1765390650000|2025-12-10 18:17:30|251.42|251.29|251.42|251.29|251.42|251.29|251.42|251.29|1
1765390710000|2025-12-10 18:18:30|251.37||251.42||251.42||251.37||0
1765390790000|2025-12-10 18:19:50||251.34||251.29||251.34||251.29|0
1765390880000|2025-12-10 18:21:20|251.37||251.42||251.42||251.37||0
1765390920000|2025-12-10 18:22:00||251.34||251.29||251.34||251.29|10
1765390930000|2025-12-10 18:22:10||251.34||251.29||251.34||251.29|3
1765390970000|2025-12-10 18:22:50|251.37||251.37||251.37||251.37||0
1765390990000|2025-12-10 18:23:10|251.42||251.42||251.42||251.42||2
1765391070000|2025-12-10 18:24:30|251.37||251.37||251.37||251.37||0
1765391080000|2025-12-10 18:24:40||251.24||251.24||251.24||251.24|0
1765391130000|2025-12-10 18:25:30||251.29||251.24||251.29||251.24|0
1765391150000|2025-12-10 18:25:50||251.29||251.29||251.29||251.24|0
1765391160000|2025-12-10 18:26:00|251.42||251.42||251.42||251.42||0
1765391180000|2025-12-10 18:26:20|251.37||251.37||251.37||251.37||0
1765391190000|2025-12-10 18:26:30||251.24||251.24||251.24||251.24|5
1765391240000|2025-12-10 18:27:20||251.29||251.29||251.29||251.29|0
1765391250000|2025-12-10 18:27:30||251.24||251.29||251.29||251.24|0
1765391270000|2025-12-10 18:27:50||251.24||251.24||251.24||251.24|2
1765391280000|2025-12-10 18:28:00|251.32||251.37||251.37||251.32||0
1765391360000|2025-12-10 18:29:20||251.29||251.24||251.29||251.24|0
1765391400000|2025-12-10 18:30:00|251.32|251.19|251.27|251.19|251.32|251.19|251.27|251.19|16
1765391410000|2025-12-10 18:30:10|251.32||251.32||251.32||251.32||1
1765391440000|2025-12-10 18:30:40||251.24||251.24||251.24||251.24|0
1765391460000|2025-12-10 18:31:00|251.37||251.37||251.37||251.37||3
1765391510000|2025-12-10 18:31:50||251.29||251.24||251.29||251.24|1
1765391520000|2025-12-10 18:32:00||251.29||251.29||251.29||251.29|0
1765391540000|2025-12-10 18:32:20|||||||||3
1765391550000|2025-12-10 18:32:30||251.24||251.24||251.29||251.24|0
1765391570000|2025-12-10 18:32:50||251.29||251.29||251.29||251.29|0
1765391580000|2025-12-10 18:33:00||251.24||251.29||251.29||251.24|0
1765391590000|2025-12-10 18:33:10||251.24||251.24||251.24||251.24|0
1765391640000|2025-12-10 18:34:00|251.32||251.37||251.37||251.32||1
1765391720000|2025-12-10 18:35:20||251.29||251.29||251.29||251.24|1
1765391770000|2025-12-10 18:36:10|251.42||251.42||251.42||251.42||3
1765391810000|2025-12-10 18:36:50||251.34||251.34||251.34||251.34|0
1765391820000|2025-12-10 18:37:00||251.29||251.29||251.29||251.29|0
1765391950000|2025-12-10 18:39:10||251.34||251.29||251.34||251.29|5
1765391960000|2025-12-10 18:39:20||251.34||251.29||251.34||251.29|0
1765391980000|2025-12-10 18:39:40||251.34||251.34||251.34||251.34|0
1765391990000|2025-12-10 18:39:50||251.29||251.29||251.29||251.29|0
1765392000000|2025-12-10 18:40:00||251.34||251.34||251.34||251.34|0
1765392010000|2025-12-10 18:40:10||251.29||251.29||251.29||251.29|0
1765392020000|2025-12-10 18:40:20|251.37|251.34|251.42|251.29|251.42|251.34|251.37|251.29|0
1765392040000|2025-12-10 18:40:40|251.37||251.42||251.42||251.37||1
1765392050000|2025-12-10 18:40:50|251.37|251.34|251.42|251.29|251.42|251.34|251.37|251.29|0
1765392070000|2025-12-10 18:41:10|251.37||251.37||251.37||251.37||0
1765392080000|2025-12-10 18:41:20|251.42||251.42||251.42||251.42||0
1765392090000|2025-12-10 18:41:30|251.37||251.37||251.37||251.37||0
1765392110000|2025-12-10 18:41:50|251.42||251.42||251.42||251.42||0
1765392190000|2025-12-10 18:43:10||251.34||251.29||251.34||251.29|0
1765392210000|2025-12-10 18:43:30||251.34||251.34||251.34||251.34|0
1765392220000|2025-12-10 18:43:40||251.29||251.29||251.29||251.29|0
1765392230000|2025-12-10 18:43:50||251.34||251.29||251.34||251.29|0
1765392320000|2025-12-10 18:45:20||251.34||251.34||251.34||251.29|0
1765392350000|2025-12-10 18:45:50||251.29||251.34||251.34||251.29|0
1765392360000|2025-12-10 18:46:00||251.29||251.29||251.29||251.29|0
1765392380000|2025-12-10 18:46:20||251.34||251.34||251.34||251.34|0
1765392410000|2025-12-10 18:46:50||251.29||251.29||251.29||251.29|0
1765392420000|2025-12-10 18:47:00||251.34||251.34||251.34||251.34|0
1765392510000|2025-12-10 18:48:30|||||||||1
1765392520000|2025-12-10 18:48:40||251.29||251.29||251.29||251.29|1
1765392530000|2025-12-10 18:48:50||251.34||251.34||251.34||251.34|0
1765392540000|2025-12-10 18:49:00|251.47|251.39|251.47|251.34|251.47|251.39|251.47|251.34|11
1765392730000|2025-12-10 18:52:10|251.52|251.39|251.52|251.39|251.52|251.39|251.52|251.39|0
1765392800000|2025-12-10 18:53:20|251.47|251.34|251.47|251.34|251.47|251.34|251.47|251.34|0
1765392880000|2025-12-10 18:54:40|251.42||251.42||251.42||251.42||30
1765392900000|2025-12-10 18:55:00||251.29||251.29||251.29||251.29|15
1765392930000|2025-12-10 18:55:30|251.37||251.37||251.37||251.37||0
1765392960000|2025-12-10 18:56:00||251.24||251.24||251.24||251.24|25
1765392990000|2025-12-10 18:56:30|||||||||6
1765393000000|2025-12-10 18:56:40||251.29||251.29||251.29||251.29|0
1765393010000|2025-12-10 18:56:50||251.24||251.24||251.24||251.24|0
1765393050000|2025-12-10 18:57:30|251.32||251.32||251.32||251.32||0
1765393080000|2025-12-10 18:58:00|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|17
1765393090000|2025-12-10 18:58:10|251.42||251.42||251.42||251.42||0
1765393100000|2025-12-10 18:58:20||251.34||251.34||251.34||251.34|0
1765393130000|2025-12-10 18:58:50||251.29||251.29||251.29||251.29|1
1765393140000|2025-12-10 18:59:00|251.37||251.42||251.42||251.37||0
1765393150000|2025-12-10 18:59:10|||||||||3
1765393170000|2025-12-10 18:59:30||251.34||251.34||251.34||251.34|6
1765393190000|2025-12-10 18:59:50||251.29||251.34||251.34||251.29|7
1765393200000|2025-12-10 19:00:00|251.52|251.39|251.47|251.39|251.57|251.39|251.47|251.34|4
1765393210000|2025-12-10 19:00:10|251.52|251.44|251.52|251.39|251.57|251.49|251.52|251.39|5
1765393220000|2025-12-10 19:00:20|251.57|251.44|251.57|251.44|251.62|251.49|251.57|251.44|1
1765393230000|2025-12-10 19:00:30|251.62|251.49|251.62|251.54|251.62|251.54|251.62|251.49|4
1765393240000|2025-12-10 19:00:40|251.67|251.49|251.62|251.54|251.67|251.59|251.62|251.49|13
1765393250000|2025-12-10 19:00:50|251.57|251.49|251.57|251.44|251.62|251.49|251.52|251.39|11
1765393260000|2025-12-10 19:01:00|251.62|251.49|251.62|251.49|251.62|251.49|251.52|251.44|7
1765393270000|2025-12-10 19:01:10|251.57|251.54|251.67|251.54|251.67|251.59|251.57|251.49|5
1765393280000|2025-12-10 19:01:20|251.62|251.49|251.62|251.49|251.67|251.49|251.62|251.49|0
1765393290000|2025-12-10 19:01:30|251.67|251.54|251.67|251.54|251.72|251.59|251.62|251.54|0
1765393300000|2025-12-10 19:01:40|251.72|251.59|251.67|251.54|251.72|251.59|251.67|251.54|0
1765393310000|2025-12-10 19:01:50|251.62|251.59|251.67|251.54|251.67|251.59|251.62|251.54|0
1765393320000|2025-12-10 19:02:00|251.62|251.49|251.57|251.49|251.62|251.49|251.57|251.49|0
1765393330000|2025-12-10 19:02:10|251.62|251.54|251.67|251.54|251.67|251.54|251.62|251.49|0
1765393340000|2025-12-10 19:02:20|251.62|251.49|251.62|251.49|251.62|251.49|251.62|251.49|0
1765393350000|2025-12-10 19:02:30|251.57||251.57||251.62||251.57||0
1765393360000|2025-12-10 19:02:40|251.62|251.54|251.62|251.54|251.67|251.54|251.62|251.54|0
1765393370000|2025-12-10 19:02:50|251.57|251.49|251.52|251.39|251.57|251.49|251.52|251.39|7
1765393380000|2025-12-10 19:03:00||251.34||251.39||251.39||251.34|0
1765393390000|2025-12-10 19:03:10|251.57|251.44|251.52|251.44|251.57|251.44|251.52|251.39|5
1765393400000|2025-12-10 19:03:20|251.57|251.39|251.57|251.44|251.57|251.44|251.57|251.39|13
1765393410000|2025-12-10 19:03:30|251.62|251.49|251.57|251.44|251.62|251.49|251.57|251.44|0
1765393420000|2025-12-10 19:03:40|251.52||251.57||251.57||251.52||1
1765393440000|2025-12-10 19:04:00||251.49||251.49||251.49||251.44|0
1765393450000|2025-12-10 19:04:10|251.62|251.54|251.67|251.54|251.67|251.54|251.62|251.54|1
1765393460000|2025-12-10 19:04:20|251.62|251.49|251.57|251.49|251.62|251.49|251.57|251.44|0
1765393470000|2025-12-10 19:04:30|251.62|251.44|251.62|251.49|251.62|251.49|251.62|251.44|0
1765393480000|2025-12-10 19:04:40|251.57|251.44|251.57|251.44|251.57|251.44|251.52|251.44|0
1765393490000|2025-12-10 19:04:50||251.49||251.44||251.49||251.44|0
1765393500000|2025-12-10 19:05:00|251.62|251.49|251.57|251.49|251.62|251.49|251.57|251.49|0
1765393510000|2025-12-10 19:05:10||251.44||251.49||251.49||251.44|0
1765393520000|2025-12-10 19:05:20|251.62|251.44|251.62|251.49|251.62|251.49|251.62|251.44|0
1765393540000|2025-12-10 19:05:40||251.54||251.49||251.54||251.49|0
1765393550000|2025-12-10 19:05:50|251.67|251.54|251.62|251.49|251.67|251.54|251.62|251.49|3
1765393560000|2025-12-10 19:06:00|251.67|251.54|251.67|251.54|251.67|251.54|251.62|251.49|0
1765393570000|2025-12-10 19:06:10|251.62||251.67||251.67||251.62||0
1765393580000|2025-12-10 19:06:20|251.72|251.59|251.67|251.59|251.72|251.59|251.67|251.59|0
1765393590000|2025-12-10 19:06:30|251.72|251.54|251.72|251.59|251.77|251.64|251.67|251.54|8
1765393600000|2025-12-10 19:06:40|251.77|251.64|251.77|251.64|251.77|251.64|251.77|251.64|0
1765393610000|2025-12-10 19:06:50|251.82|251.69|251.82|251.69|251.82|251.69|251.77|251.64|22
1765393620000|2025-12-10 19:07:00|251.87|251.74|251.87|251.79|251.87|251.79|251.87|251.69|3
1765393630000|2025-12-10 19:07:10|251.92|251.84|251.92|251.79|251.92|251.84|251.92|251.79|18
1765393640000|2025-12-10 19:07:20|251.87|251.74|251.87|251.74|251.92|251.74|251.87|251.74|14
1765393650000|2025-12-10 19:07:30||251.79||251.74||251.79||251.74|0
1765393660000|2025-12-10 19:07:40|251.82|251.79|251.92|251.79|251.92|251.79|251.82|251.79|1
1765393670000|2025-12-10 19:07:50|251.87|251.74|251.82|251.74|251.87|251.74|251.82|251.74|0
1765393680000|2025-12-10 19:08:00|251.87|251.79|251.82|251.74|251.87|251.79|251.82|251.74|0
1765393690000|2025-12-10 19:08:10|251.87|251.79|251.87|251.74|251.87|251.79|251.82|251.74|0
1765393700000|2025-12-10 19:08:20|251.82|251.79|251.82|251.69|251.82|251.79|251.82|251.69|0
1765393710000|2025-12-10 19:08:30||251.74||251.69||251.74||251.69|0
1765393720000|2025-12-10 19:08:40||251.74||251.74||251.74||251.69|0
1765393730000|2025-12-10 19:08:50||251.69||251.69||251.69||251.69|0
1765393740000|2025-12-10 19:09:00|251.77||251.77||251.77||251.77||54
1765393750000|2025-12-10 19:09:10|251.82|251.64|251.77|251.69|251.82|251.69|251.77|251.64|26
1765393760000|2025-12-10 19:09:20||251.64||251.64||251.64||251.64|0
1765393780000|2025-12-10 19:09:40|251.72|251.69|251.77|251.64|251.77|251.69|251.72|251.64|1
1765393800000|2025-12-10 19:10:00|251.82|251.69|251.82|251.69|251.82|251.74|251.82|251.69|114
1765393810000|2025-12-10 19:10:10|251.77||251.77||251.77||251.77||0
1765393820000|2025-12-10 19:10:20|251.82||251.82||251.82||251.82||1
1765393830000|2025-12-10 19:10:30|251.77||251.77||251.77||251.77||0
1765393850000|2025-12-10 19:10:50|251.82|251.74|251.82|251.69|251.82|251.74|251.82|251.69|8
1765393860000|2025-12-10 19:11:00||251.74||251.74||251.74||251.69|0
1765393870000|2025-12-10 19:11:10||251.69||251.69||251.69||251.69|0
1765393880000|2025-12-10 19:11:20|251.87|251.74|251.82|251.69|251.87|251.74|251.82|251.69|0
1765393890000|2025-12-10 19:11:30||251.74||251.69||251.74||251.69|0
1765393900000|2025-12-10 19:11:40|251.77||251.77||251.77||251.77||0
1765393910000|2025-12-10 19:11:50|251.72|251.64|251.77|251.64|251.77|251.64|251.72|251.64|27
1765393920000|2025-12-10 19:12:00|251.82|251.69|251.82|251.69|251.82|251.69|251.77|251.64|0
1765393930000|2025-12-10 19:12:10|251.77|251.64|251.82|251.69|251.82|251.69|251.77|251.64|0
1765393950000|2025-12-10 19:12:30|251.77||251.82||251.82||251.77||0
1765393980000|2025-12-10 19:13:00|251.77|251.64|251.77|251.64|251.82|251.64|251.77|251.64|0
1765394000000|2025-12-10 19:13:20|251.72||251.72||251.72||251.72||5
1765394010000|2025-12-10 19:13:30|251.77|251.59|251.72|251.59|251.77|251.59|251.72|251.59|13
1765394020000|2025-12-10 19:13:40|251.67||251.67||251.67||251.67||0
1765394030000|2025-12-10 19:13:50|251.72||251.72||251.72||251.72||0
1765394040000|2025-12-10 19:14:00|251.77|251.64|251.77|251.64|251.77|251.64|251.77|251.64|1
1765394060000|2025-12-10 19:14:20|251.72|251.59|251.72|251.59|251.72|251.59|251.72|251.59|0
1765394070000|2025-12-10 19:14:30||251.64||251.59||251.64||251.59|0
1765394100000|2025-12-10 19:15:00|251.77|251.64|251.72|251.59|251.77|251.64|251.72|251.59|0
1765394120000|2025-12-10 19:15:20|251.77|251.64|251.77|251.64|251.77|251.64|251.77|251.59|1
1765394140000|2025-12-10 19:15:40|251.72|251.69|251.77|251.69|251.77|251.69|251.72|251.69|0
1765394150000|2025-12-10 19:15:50|251.82||251.82||251.82||251.82||6
1765394160000|2025-12-10 19:16:00|251.77|251.64|251.77|251.69|251.77|251.69|251.77|251.64|0
1765394170000|2025-12-10 19:16:10|251.82||251.82||251.82||251.77||2
1765394190000|2025-12-10 19:16:30||251.74||251.74||251.74||251.74|0
1765394200000|2025-12-10 19:16:40||251.69||251.74||251.74||251.69|0
1765394210000|2025-12-10 19:16:50|251.87||251.87||251.87||251.87||6
1765394220000|2025-12-10 19:17:00||251.79||251.74||251.79||251.74|0
1765394260000|2025-12-10 19:17:40|251.82|251.69|251.82|251.69|251.82|251.69|251.82|251.69|0
1765394270000|2025-12-10 19:17:50|251.77|251.64|251.77|251.64|251.77|251.64|251.77|251.64|0
1765394290000|2025-12-10 19:18:10|251.72||251.72||251.77||251.72||0
1765394300000|2025-12-10 19:18:20||251.59||251.59||251.64||251.59|0
1765394330000|2025-12-10 19:18:50||251.64||251.59||251.64||251.59|0
1765394340000|2025-12-10 19:19:00|||||||||30
1765394350000|2025-12-10 19:19:10|251.77|251.64|251.77|251.69|251.77|251.69|251.77|251.64|3
1765394370000|2025-12-10 19:19:30|251.82||251.82||251.82||251.82||35
1765394390000|2025-12-10 19:19:50||251.74||251.74||251.74||251.74|0
1765394400000|2025-12-10 19:20:00|251.87||251.87||251.87||251.87||36
1765394410000|2025-12-10 19:20:10|251.82|251.79|251.82|251.69|251.82|251.79|251.82|251.69|137
1765394420000|2025-12-10 19:20:20|251.87|251.74|251.87|251.74|251.87|251.74|251.87|251.74|0
1765394430000|2025-12-10 19:20:30|251.92|251.79|251.92|251.79|251.92|251.79|251.92|251.79|8
1765394440000|2025-12-10 19:20:40|251.87||251.87||251.87||251.87||0
1765394460000|2025-12-10 19:21:00||251.74||251.74||251.74||251.74|18
1765394490000|2025-12-10 19:21:30|251.82||251.82||251.82||251.82||0
1765394500000|2025-12-10 19:21:40|251.87||251.82||251.87||251.82||0
1765394520000|2025-12-10 19:22:00|251.87||251.87||251.87||251.87||3
1765394530000|2025-12-10 19:22:10|251.82|251.69|251.82|251.69|251.82|251.69|251.82|251.69|0
1765394540000|2025-12-10 19:22:20|251.87|251.74|251.87|251.74|251.87|251.74|251.87|251.74|0
1765394550000|2025-12-10 19:22:30|251.82|251.69|251.77|251.64|251.82|251.69|251.77|251.64|0
1765394560000|2025-12-10 19:22:40|251.72||251.77||251.77||251.72||0
1765394570000|2025-12-10 19:22:50||251.69||251.69||251.69||251.69|0
1765394580000|2025-12-10 19:23:00|251.82||251.82||251.82||251.77||0
1765394590000|2025-12-10 19:23:10|251.77|251.64|251.72|251.64|251.77|251.64|251.72|251.64|6
1765394600000|2025-12-10 19:23:20|251.77||251.77||251.77||251.77||7
1765394610000|2025-12-10 19:23:30|251.82|251.69|251.77|251.64|251.82|251.69|251.77|251.64|0
1765394620000|2025-12-10 19:23:40|251.72|251.59|251.72|251.59|251.72|251.59|251.72|251.59|0
1765394630000|2025-12-10 19:23:50||251.64||251.64||251.64||251.64|0
1765394640000|2025-12-10 19:24:00||251.59||251.59||251.59||251.59|0
1765394700000|2025-12-10 19:25:00||251.64||251.59||251.64||251.59|0
1765394720000|2025-12-10 19:25:20|251.67|251.64|251.67|251.59|251.67|251.64|251.67|251.59|50
1765394730000|2025-12-10 19:25:30||251.54||251.54||251.54||251.54|1
1765394750000|2025-12-10 19:25:50|251.62||251.62||251.62||251.62||0
1765394760000|2025-12-10 19:26:00|251.57|251.49|251.57|251.44|251.57|251.54|251.57|251.44|1
1765394780000|2025-12-10 19:26:20||251.49||251.49||251.49||251.49|0
1765394790000|2025-12-10 19:26:30||251.44||251.44||251.49||251.44|0
1765394820000|2025-12-10 19:27:00||251.49||251.49||251.49||251.49|0
1765394830000|2025-12-10 19:27:10||251.44||251.44||251.44||251.44|0
1765394840000|2025-12-10 19:27:20|||||||||2
1765394860000|2025-12-10 19:27:40||251.49||251.44||251.49||251.44|2
1765394870000|2025-12-10 19:27:50|251.52|251.39|251.52|251.39|251.52|251.39|251.52|251.39|0
1765394880000|2025-12-10 19:28:00|251.47|251.34|251.47|251.34|251.52|251.34|251.47|251.34|2
1765394890000|2025-12-10 19:28:10||251.39||251.34||251.39||251.34|0
1765394910000|2025-12-10 19:28:30||251.39||251.39||251.39||251.34|0
1765394920000|2025-12-10 19:28:40||251.34||251.34||251.39||251.34|0
1765394930000|2025-12-10 19:28:50||251.39||251.39||251.39||251.34|0
1765394940000|2025-12-10 19:29:00|251.52||251.52||251.52||251.52||3
1765394950000|2025-12-10 19:29:10|251.47|251.34|251.52|251.39|251.52|251.39|251.47|251.34|1
1765394970000|2025-12-10 19:29:30|251.57|251.44|251.57|251.44|251.57|251.44|251.57|251.44|4
1765394990000|2025-12-10 19:29:50|251.62|251.49|251.62|251.49|251.62|251.49|251.62|251.49|1
1765395000000|2025-12-10 19:30:00|251.57|251.44|251.62|251.49|251.62|251.49|251.57|251.44|1
1765395020000|2025-12-10 19:30:20||251.54||251.54||251.54||251.54|0
1765395030000|2025-12-10 19:30:30|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.54|2
1765395040000|2025-12-10 19:30:40|251.72||251.67||251.72||251.67||1
1765395050000|2025-12-10 19:30:50|251.72||251.72||251.72||251.72||0
1765395060000|2025-12-10 19:31:00|251.67|251.54|251.62|251.54|251.72|251.54|251.57|251.49|11
1765395070000|2025-12-10 19:31:10|251.57|251.49|251.57|251.44|251.57|251.49|251.57|251.44|1
1765395080000|2025-12-10 19:31:20||251.49||251.49||251.49||251.49|0
1765395090000|2025-12-10 19:31:30|251.62|251.54|251.62|251.49|251.62|251.54|251.62|251.49|1
1765395100000|2025-12-10 19:31:40||251.54||251.54||251.54||251.54|0
1765395110000|2025-12-10 19:31:50|251.67||251.67||251.67||251.67||1
1765395120000|2025-12-10 19:32:00|251.72|251.59|251.77|251.64|251.77|251.64|251.72|251.59|1
1765395130000|2025-12-10 19:32:10|251.72|251.59|251.82|251.69|251.82|251.69|251.72|251.59|0
1765395140000|2025-12-10 19:32:20|251.77|251.64|251.82|251.69|251.82|251.69|251.77|251.64|0
1765395160000|2025-12-10 19:32:40|251.77||251.82||251.82||251.77||0
1765395170000|2025-12-10 19:32:50|251.77|251.64|251.77|251.64|251.82|251.64|251.77|251.64|0
1765395180000|2025-12-10 19:33:00|251.82|251.69|251.82|251.69|251.82|251.69|251.77|251.69|0
1765395190000|2025-12-10 19:33:10|251.87|251.74|251.87|251.79|251.87|251.79|251.87|251.74|0
1765395200000|2025-12-10 19:33:20|251.82|251.74|251.77|251.69|251.82|251.74|251.77|251.69|0
1765395210000|2025-12-10 19:33:30|251.82||251.82||251.82||251.82||0
1765395220000|2025-12-10 19:33:40|251.77|251.64|251.82|251.69|251.82|251.69|251.77|251.64|1
1765395230000|2025-12-10 19:33:50|251.77||251.82||251.82||251.77||0
1765395240000|2025-12-10 19:34:00|251.87|251.74|251.92|251.79|251.92|251.79|251.87|251.74|50
1765395250000|2025-12-10 19:34:10|251.97|251.84|251.97|251.84|251.97|251.84|251.97|251.84|5
1765395260000|2025-12-10 19:34:20|251.92||251.97||251.97||251.92||0
1765395280000|2025-12-10 19:34:40|251.92|251.79|251.92|251.79|251.92|251.79|251.92|251.79|0
1765395300000|2025-12-10 19:35:00|251.87|251.74|251.87|251.74|251.92|251.79|251.87|251.74|0
1765395310000|2025-12-10 19:35:10|251.92|251.79|251.87|251.74|251.92|251.79|251.82|251.74|0
1765395320000|2025-12-10 19:35:20|251.92|251.79|251.92|251.79|251.92|251.79|251.92|251.79|0
1765395330000|2025-12-10 19:35:30|251.97|251.84|252.02|251.94|252.02|251.94|251.97|251.84|23
1765395340000|2025-12-10 19:35:40|252.07|251.89|252.07|251.94|252.12|251.99|252.07|251.89|2
1765395350000|2025-12-10 19:35:50|252.02|251.99|252.17|252.04|252.17|252.04|251.97|251.84|65
1765395360000|2025-12-10 19:36:00|252.22|252.09|252.12|252.04|252.22|252.09|252.12|252.04|0
1765395370000|2025-12-10 19:36:10|252.07|251.94|251.97|251.84|252.22|252.09|251.97|251.84|102
1765395380000|2025-12-10 19:36:20|251.92|251.79|251.97|251.84|251.97|251.84|251.87|251.79|5
1765395390000|2025-12-10 19:36:30|251.92|251.79|251.92|251.79|251.92|251.84|251.92|251.79|0
1765395400000|2025-12-10 19:36:40|251.97|251.84|251.92|251.84|252.02|251.89|251.92|251.84|0
1765395410000|2025-12-10 19:36:50|251.97|251.79|251.87|251.79|251.97|251.79|251.87|251.74|2
1765395420000|2025-12-10 19:37:00|251.82|251.69|251.87|251.74|251.92|251.79|251.82|251.69|5
1765395430000|2025-12-10 19:37:10|251.82|251.69|251.92|251.79|251.92|251.79|251.82|251.69|1
1765395440000|2025-12-10 19:37:20|251.87|251.74|251.87|251.74|251.92|251.74|251.87|251.74|5
1765395460000|2025-12-10 19:37:40|251.82|251.69|251.77|251.69|251.82|251.69|251.77|251.64|0
1765395470000|2025-12-10 19:37:50||251.64||251.64||251.69||251.64|0
1765395480000|2025-12-10 19:38:00|251.82|251.69|251.87|251.74|251.92|251.84|251.82|251.69|18
1765395490000|2025-12-10 19:38:10|251.92|251.79|251.92|251.79|251.97|251.84|251.92|251.79|1
1765395500000|2025-12-10 19:38:20|251.87|251.74|251.92|251.79|251.92|251.79|251.87|251.74|0
1765395510000|2025-12-10 19:38:30|251.87||251.92||251.92||251.87||0
1765395520000|2025-12-10 19:38:40|251.97|251.84|251.92|251.79|251.97|251.84|251.92|251.79|0
1765395530000|2025-12-10 19:38:50|251.87|251.74|251.87|251.74|251.92|251.79|251.87|251.74|1
1765395540000|2025-12-10 19:39:00|251.92|251.79|251.92|251.79|251.92|251.79|251.92|251.79|0
1765395550000|2025-12-10 19:39:10|251.97|251.84|251.97|251.84|251.97|251.84|251.92|251.79|0
1765395560000|2025-12-10 19:39:20|251.92|251.79|251.97|251.84|251.97|251.84|251.92|251.79|0
1765395570000|2025-12-10 19:39:30|251.92|251.79|251.92|251.84|251.97|251.84|251.92|251.79|0
1765395580000|2025-12-10 19:39:40|251.97|251.89|251.97|251.84|251.97|251.89|251.97|251.84|0
1765395590000|2025-12-10 19:39:50|251.92|251.79|251.92|251.79|251.92|251.79|251.87|251.79|0
1765395600000|2025-12-10 19:40:00|251.87|251.74|251.77|251.64|251.92|251.79|251.67|251.54|102
1765395610000|2025-12-10 19:40:10|251.82|251.69|251.92|251.74|251.92|251.79|251.82|251.69|49
1765395620000|2025-12-10 19:40:20|251.87|251.79|251.92|251.79|251.92|251.79|251.87|251.74|0
1765395630000|2025-12-10 19:40:30|251.87|251.74|251.77|251.64|251.87|251.74|251.77|251.64|0
1765395640000|2025-12-10 19:40:40|251.72|251.59|251.72|251.64|251.77|251.64|251.67|251.54|14
1765395650000|2025-12-10 19:40:50|251.67|251.59|251.57|251.49|251.67|251.59|251.57|251.44|101
1765395660000|2025-12-10 19:41:00|251.52|251.44|251.52|251.39|251.52|251.44|251.47|251.34|1
1765395670000|2025-12-10 19:41:10|251.47|251.34|251.42|251.34|251.52|251.39|251.42|251.29|3
1765395680000|2025-12-10 19:41:20|251.47|251.29|251.42|251.29|251.47|251.39|251.42|251.29|0
1765395690000|2025-12-10 19:41:30|251.47|251.34|251.32|251.24|251.47|251.34|251.32|251.24|0
1765395700000|2025-12-10 19:41:40|251.37|251.19|251.37|251.24|251.42|251.29|251.37|251.19|1
1765395710000|2025-12-10 19:41:50|251.32|251.19|251.42|251.34|251.42|251.34|251.32|251.19|0
1765395720000|2025-12-10 19:42:00|251.37|251.29|251.37|251.24|251.37|251.29|251.32|251.19|1
1765395730000|2025-12-10 19:42:10|251.32|251.19|251.32|251.19|251.37|251.19|251.32|251.19|0
1765395740000|2025-12-10 19:42:20|251.27|251.14|251.37|251.24|251.37|251.24|251.27|251.14|0
1765395750000|2025-12-10 19:42:30|251.32|251.19|251.32|251.19|251.37|251.24|251.32|251.19|0
1765395760000|2025-12-10 19:42:40|251.37|251.24|251.47|251.34|251.47|251.34|251.37|251.19|0
1765395770000|2025-12-10 19:42:50|251.52|251.39|251.47|251.34|251.52|251.39|251.42|251.34|6
1765395780000|2025-12-10 19:43:00|251.52|251.39|251.52|251.39|251.52|251.44|251.47|251.39|11
1765395790000|2025-12-10 19:43:10|251.47||251.52||251.52||251.47||0
1765395800000|2025-12-10 19:43:20|251.47||251.52||251.52||251.47||0
1765395810000|2025-12-10 19:43:30|251.47|251.34|251.52|251.39|251.52|251.39|251.47|251.34|0
1765395820000|2025-12-10 19:43:40|251.57|251.44|251.52|251.39|251.57|251.44|251.52|251.39|0
1765395830000|2025-12-10 19:43:50|251.47|251.34|251.42|251.29|251.47|251.34|251.42|251.29|0
1765395840000|2025-12-10 19:44:00|251.37|251.24|251.37|251.24|251.42|251.29|251.32|251.19|0
1765395850000|2025-12-10 19:44:10|251.42|251.29|251.42|251.29|251.42|251.29|251.37|251.29|0
1765395860000|2025-12-10 19:44:20|251.37|251.24|251.42|251.29|251.42|251.29|251.37|251.24|0
1765395880000|2025-12-10 19:44:40|251.47|251.34|251.47|251.39|251.52|251.39|251.47|251.34|1
1765395890000|2025-12-10 19:44:50|251.52||251.52||251.52||251.47||0
1765395900000|2025-12-10 19:45:00|251.57|251.44|251.67|251.54|251.67|251.54|251.57|251.44|7
1765395910000|2025-12-10 19:45:10|251.72|251.59|251.67|251.59|251.77|251.64|251.67|251.59|11
1765395920000|2025-12-10 19:45:20|251.72|251.54|251.72|251.64|251.72|251.64|251.72|251.54|0
1765395930000|2025-12-10 19:45:30||251.59||251.59||251.59||251.59|1
1765395950000|2025-12-10 19:45:50|251.67|251.54|251.67|251.54|251.67|251.54|251.67|251.54|0
1765395960000|2025-12-10 19:46:00|251.72|251.59|251.72|251.64|251.72|251.64|251.72|251.59|0
1765395970000|2025-12-10 19:46:10||251.59||251.59||251.59||251.59|0
1765395980000|2025-12-10 19:46:20||251.64||251.59||251.64||251.59|0
1765395990000|2025-12-10 19:46:30|251.67|251.64|251.72|251.64|251.72|251.64|251.67|251.64|0
1765396000000|2025-12-10 19:46:40|251.82|251.69|251.82|251.69|251.82|251.69|251.82|251.69|29
1765396010000|2025-12-10 19:46:50|251.77|251.64|251.77|251.64|251.77|251.64|251.67|251.59|21
1765396020000|2025-12-10 19:47:00|251.72|251.59|251.72|251.59|251.72|251.59|251.72|251.59|0
1765396030000|2025-12-10 19:47:10|251.77|251.64|251.82|251.69|251.82|251.74|251.77|251.64|0
1765396040000|2025-12-10 19:47:20|251.87|251.74|251.87|251.74|251.87|251.74|251.82|251.69|0
1765396050000|2025-12-10 19:47:30|251.82|251.79|251.82|251.69|251.82|251.79|251.82|251.69|0
1765396060000|2025-12-10 19:47:40|251.77|251.64|251.77|251.64|251.82|251.69|251.77|251.64|0
1765396070000|2025-12-10 19:47:50|251.82|251.69|251.77|251.64|251.82|251.69|251.77|251.64|0
1765396080000|2025-12-10 19:48:00|251.82|251.69|251.82|251.69|251.82|251.69|251.77|251.64|0
1765396090000|2025-12-10 19:48:10|251.87|251.74|251.87|251.74|251.87|251.74|251.87|251.74|0
1765396110000|2025-12-10 19:48:30|251.82|251.69|251.77|251.69|251.82|251.69|251.77|251.69|0
1765396120000|2025-12-10 19:48:40|251.82|251.64|251.77|251.69|251.82|251.69|251.77|251.64|0
1765396130000|2025-12-10 19:48:50|251.82|251.64|251.82|251.69|251.87|251.74|251.82|251.64|0
1765396140000|2025-12-10 19:49:00|251.87|251.74|251.87|251.74|251.87|251.74|251.87|251.74|0
1765396170000|2025-12-10 19:49:30|251.82||251.87||251.87||251.82||0
1765396180000|2025-12-10 19:49:40|251.82||251.87||251.87||251.82||0
1765396190000|2025-12-10 19:49:50|251.82|251.69|251.77|251.64|251.87|251.69|251.77|251.64|1
1765396200000|2025-12-10 19:50:00|251.72||251.77||251.77||251.72||24
1765396210000|2025-12-10 19:50:10|251.82|251.69|251.87|251.74|251.87|251.74|251.77|251.69|0
1765396220000|2025-12-10 19:50:20|251.82|251.69|251.82|251.74|251.87|251.74|251.82|251.69|0
1765396230000|2025-12-10 19:50:30||251.69||251.69||251.74||251.69|0
1765396240000|2025-12-10 19:50:40|251.87|251.74|251.87|251.74|251.87|251.79|251.87|251.74|0
1765396250000|2025-12-10 19:50:50|251.82|251.69|251.77|251.69|251.87|251.69|251.77|251.69|1
1765396260000|2025-12-10 19:51:00|251.82|251.74|251.87|251.74|251.87|251.79|251.82|251.74|24
1765396270000|2025-12-10 19:51:10|251.92|251.79|251.97|251.84|252.02|251.89|251.92|251.79|9
1765396280000|2025-12-10 19:51:20|251.92|251.79|251.92|251.79|251.92|251.79|251.92|251.79|0
1765396290000|2025-12-10 19:51:30||251.84||251.84||251.84||251.84|0
1765396300000|2025-12-10 19:51:40|251.97||251.97||251.97||251.92||0
1765396310000|2025-12-10 19:51:50|251.92||251.92||251.92||251.92||0
1765396320000|2025-12-10 19:52:00|252.02|251.89|252.02|251.89|252.02|251.89|252.02|251.89|28
1765396340000|2025-12-10 19:52:20||251.94||251.94||251.94||251.94|0
1765396350000|2025-12-10 19:52:30|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|5
1765396360000|2025-12-10 19:52:40|252.12||252.12||252.12||252.12||5
1765396370000|2025-12-10 19:52:50|252.07||252.12||252.12||252.07||0
1765396380000|2025-12-10 19:53:00|252.07||252.12||252.12||252.07||0
1765396390000|2025-12-10 19:53:10|252.07|251.94|252.07|251.94|252.07|251.94|252.07|251.94|0
1765396400000|2025-12-10 19:53:20|252.02|251.99|252.12|251.99|252.12|251.99|252.02|251.99|23
1765396410000|2025-12-10 19:53:30|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765396430000|2025-12-10 19:53:50|252.12|251.99|252.12|251.99|252.12|251.99|252.12|251.99|11
1765396440000|2025-12-10 19:54:00|252.17|252.04|252.17|252.09|252.17|252.09|252.17|252.04|23
1765396450000|2025-12-10 19:54:10|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|2
1765396460000|2025-12-10 19:54:20||252.09||252.14||252.14||252.09|1
1765396470000|2025-12-10 19:54:30||252.09||252.09||252.09||252.09|0
1765396480000|2025-12-10 19:54:40|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|2
1765396490000|2025-12-10 19:54:50|252.12||252.17||252.17||252.12||0
1765396500000|2025-12-10 19:55:00|252.12|252.09|252.17|252.09|252.17|252.09|252.12|252.04|23
1765396520000|2025-12-10 19:55:20||252.04||252.04||252.04||252.04|1
1765396530000|2025-12-10 19:55:30|252.12|251.99|252.12|251.99|252.12|251.99|252.12|251.99|0
1765396540000|2025-12-10 19:55:40||252.04||252.04||252.04||252.04|0
1765396550000|2025-12-10 19:55:50||251.99||251.99||251.99||251.99|0
1765396560000|2025-12-10 19:56:00|252.07|252.04|252.17|252.04|252.17|252.04|252.07|251.99|26
1765396570000|2025-12-10 19:56:10|252.12|251.99|252.12|251.99|252.12|251.99|252.12|251.99|0
1765396590000|2025-12-10 19:56:30||252.04||252.04||252.04||251.99|0
1765396620000|2025-12-10 19:57:00|252.17|252.09|252.22|252.09|252.22|252.09|252.17|252.09|29
1765396640000|2025-12-10 19:57:20|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|7
1765396650000|2025-12-10 19:57:30|252.12|252.09|252.12|251.99|252.12|252.09|252.12|251.99|1
1765396660000|2025-12-10 19:57:40||252.04||252.04||252.04||251.99|1
1765396670000|2025-12-10 19:57:50||251.99||251.99||251.99||251.99|1
1765396680000|2025-12-10 19:58:00|252.07|252.04|252.07|251.99|252.12|252.04|252.07|251.99|98
1765396690000|2025-12-10 19:58:10|||||||||19
1765396710000|2025-12-10 19:58:30|||||||||5
1765396720000|2025-12-10 19:58:40|||||||||121
1765396730000|2025-12-10 19:58:50|||||||||25
1765396740000|2025-12-10 19:59:00|||||||||16
1765396770000|2025-12-10 19:59:30|252.02|251.94|252.07|251.94|252.07|251.94|252.02|251.94|26
1765396780000|2025-12-10 19:59:40||251.99||251.99||251.99||251.99|0
1765396790000|2025-12-10 19:59:50|||||||||23
1765396800000|2025-12-10 20:00:00|252.17|252.04|252.27|252.14|252.27|252.14|252.17|252.04|90
1765396810000|2025-12-10 20:00:10|252.22|252.09|252.22|252.09|252.22|252.09|252.17|252.09|7
1765396820000|2025-12-10 20:00:20|252.17|252.04|252.17|252.04|252.22|252.04|252.17|252.04|25
1765396830000|2025-12-10 20:00:30|252.12||252.17||252.17||252.12||1
1765396840000|2025-12-10 20:00:40|252.12||252.12||252.17||252.12||1
1765396850000|2025-12-10 20:00:50|252.07|251.99|252.07|251.94|252.12|251.99|252.07|251.94|20
1765396860000|2025-12-10 20:01:00||251.99||251.99||251.99||251.94|0
1765396870000|2025-12-10 20:01:10|252.02|251.94|252.07|251.94|252.07|251.94|251.97|251.89|1
1765396880000|2025-12-10 20:01:20||251.99||251.99||251.99||251.94|1
1765396890000|2025-12-10 20:01:30|252.12||252.12||252.12||252.07||0
1765396910000|2025-12-10 20:01:50||252.04||251.99||252.04||251.99|7
1765396920000|2025-12-10 20:02:00|252.07||252.07||252.07||252.07||0
1765396930000|2025-12-10 20:02:10|252.12||252.12||252.12||252.12||1
1765396940000|2025-12-10 20:02:20|252.17|252.04|252.17|252.04|252.17|252.04|252.17|251.99|2
1765396950000|2025-12-10 20:02:30|252.12|252.09|252.17|252.09|252.17|252.09|252.12|252.09|0
1765396960000|2025-12-10 20:02:40||252.04||252.04||252.04||252.04|5
1765396980000|2025-12-10 20:03:00|252.22|252.09|252.22|252.09|252.27|252.09|252.22|252.09|2
1765397000000|2025-12-10 20:03:20|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|0
1765397010000|2025-12-10 20:03:30|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765397020000|2025-12-10 20:03:40|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|0
1765397030000|2025-12-10 20:03:50|252.22|252.09|252.27|252.14|252.27|252.14|252.22|252.09|0
1765397050000|2025-12-10 20:04:10|252.32|252.19|252.32|252.19|252.32|252.19|252.32|252.19|0
1765397070000|2025-12-10 20:04:30||252.24||252.24||252.24||252.24|0
1765397080000|2025-12-10 20:04:40||252.19||252.19||252.19||252.19|2
1765397130000|2025-12-10 20:05:30||252.24||252.24||252.24||252.24|0
1765397140000|2025-12-10 20:05:40||252.19||252.19||252.19||252.19|0
1765397150000|2025-12-10 20:05:50|252.27||252.32||252.32||252.27||0
1765397160000|2025-12-10 20:06:00|252.37|252.24|252.37|252.24|252.37|252.24|252.37|252.19|6
1765397180000|2025-12-10 20:06:20||252.29||252.29||252.29||252.29|0
1765397190000|2025-12-10 20:06:30|252.42|252.34|252.47|252.39|252.47|252.39|252.42|252.34|3
1765397200000|2025-12-10 20:06:40|252.42|252.34|252.42|252.29|252.42|252.39|252.42|252.29|7
1765397220000|2025-12-10 20:07:00|252.37||252.37||252.42||252.37||0
1765397230000|2025-12-10 20:07:10||252.24||252.24||252.24||252.24|3
1765397240000|2025-12-10 20:07:20||252.29||252.29||252.29||252.24|0
1765397250000|2025-12-10 20:07:30||252.24||252.24||252.29||252.24|1
1765397260000|2025-12-10 20:07:40||252.29||252.24||252.29||252.24|0
1765397270000|2025-12-10 20:07:50||252.29||252.24||252.29||252.24|0
1765397280000|2025-12-10 20:08:00||252.29||252.29||252.29||252.29|0
1765397310000|2025-12-10 20:08:30|252.42|252.34|252.42|252.34|252.42|252.34|252.42|252.34|3
1765397320000|2025-12-10 20:08:40|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.34|0
1765397330000|2025-12-10 20:08:50||252.34||252.34||252.34||252.34|1
1765397340000|2025-12-10 20:09:00|252.42||252.47||252.47||252.42||0
1765397350000|2025-12-10 20:09:10||252.39||252.34||252.39||252.34|0
1765397360000|2025-12-10 20:09:20||252.39||252.34||252.39||252.34|1
1765397390000|2025-12-10 20:09:50|252.42||252.47||252.47||252.42||1
1765397410000|2025-12-10 20:10:10|252.42||252.42||252.47||252.42||0
1765397430000|2025-12-10 20:10:30||252.29||252.29||252.29||252.29|10
1765397440000|2025-12-10 20:10:40||252.34||252.29||252.34||252.29|2
1765397450000|2025-12-10 20:10:50|252.37||252.37||252.37||252.37||0
1765397470000|2025-12-10 20:11:10|252.32|252.24|252.32|252.19|252.32|252.24|252.32|252.19|1
1765397480000|2025-12-10 20:11:20|252.42|252.24|252.42|252.29|252.42|252.29|252.42|252.24|3
1765397490000|2025-12-10 20:11:30|252.37|252.34|252.42|252.29|252.42|252.34|252.37|252.29|2
1765397500000|2025-12-10 20:11:40|252.37|252.24|252.37|252.24|252.37|252.24|252.37|252.24|0
1765397510000|2025-12-10 20:11:50||252.29||252.29||252.29||252.29|0
1765397520000|2025-12-10 20:12:00|252.42||252.42||252.42||252.42||1
1765397530000|2025-12-10 20:12:10||252.34||252.34||252.34||252.34|0
1765397550000|2025-12-10 20:12:30|252.47|252.39|252.47|252.34|252.47|252.39|252.47|252.34|3
1765397580000|2025-12-10 20:13:00||252.39||252.39||252.39||252.39|0
1765397620000|2025-12-10 20:13:40|252.52||252.52||252.52||252.47||9
1765397640000|2025-12-10 20:14:00||252.44||252.44||252.44||252.44|0
1765397660000|2025-12-10 20:14:20|252.57|252.49|252.57|252.49|252.57|252.49|252.57|252.49|37
1765397670000|2025-12-10 20:14:30|252.62|252.54|252.62|252.49|252.62|252.54|252.62|252.49|14
1765397680000|2025-12-10 20:14:40|252.67|252.54|252.67|252.54|252.67|252.54|252.67|252.54|10
1765397690000|2025-12-10 20:14:50||252.59||252.59||252.59||252.59|53
1765397700000|2025-12-10 20:15:00|252.62|252.54|252.62|252.54|252.62|252.54|252.62|252.49|29
1765397710000|2025-12-10 20:15:10|252.67||252.67||252.67||252.67||3
1765397720000|2025-12-10 20:15:20|252.72|252.59|252.72|252.59|252.72|252.59|252.72|252.59|21
1765397730000|2025-12-10 20:15:30||252.64||252.64||252.64||252.64|0
1765397740000|2025-12-10 20:15:40||252.59||252.64||252.64||252.59|0
1765397750000|2025-12-10 20:15:50|252.67|252.59|252.67|252.54|252.67|252.59|252.67|252.54|80
1765397760000|2025-12-10 20:16:00|252.62||252.62||252.62||252.62||1
1765397770000|2025-12-10 20:16:10|252.67|252.59|252.67|252.59|252.67|252.59|252.67|252.59|5
1765397780000|2025-12-10 20:16:20||252.54||252.59||252.59||252.54|1
1765397830000|2025-12-10 20:17:10||252.54||252.54||252.54||252.54|31
1765397850000|2025-12-10 20:17:30||252.59||252.54||252.59||252.54|2
1765397900000|2025-12-10 20:18:20|252.62||252.62||252.62||252.62||0
1765397910000|2025-12-10 20:18:30||252.49||252.49||252.49||252.49|5
1765397920000|2025-12-10 20:18:40|252.57||252.57||252.57||252.57||3
1765397930000|2025-12-10 20:18:50||252.44||252.44||252.44||252.44|0
1765397940000|2025-12-10 20:19:00||252.49||252.49||252.49||252.49|0
1765397950000|2025-12-10 20:19:10|252.62|252.54|252.62|252.54|252.62|252.54|252.62|252.54|2
1765397960000|2025-12-10 20:19:20||252.49||252.49||252.49||252.49|1
1765398000000|2025-12-10 20:20:00||252.54||252.54||252.54||252.54|0
1765398010000|2025-12-10 20:20:10|252.67|252.59|252.67|252.59|252.67|252.59|252.67|252.59|5
1765398020000|2025-12-10 20:20:20|252.72|252.64|252.77|252.64|252.77|252.64|252.72|252.64|1
1765398030000|2025-12-10 20:20:30||252.69||252.64||252.69||252.64|0
1765398040000|2025-12-10 20:20:40|252.72||252.77||252.77||252.72||26
1765398050000|2025-12-10 20:20:50|252.72||252.72||252.72||252.72||0
1765398060000|2025-12-10 20:21:00|252.77||252.77||252.77||252.72||1
1765398070000|2025-12-10 20:21:10|252.72|252.59|252.77|252.64|252.77|252.64|252.72|252.59|24
1765398100000|2025-12-10 20:21:40||252.69||252.69||252.69||252.69|0
1765398110000|2025-12-10 20:21:50|252.82|252.74|252.82|252.74|252.82|252.74|252.82|252.74|1
1765398120000|2025-12-10 20:22:00|||||||||15
1765398150000|2025-12-10 20:22:30|||||||||71
1765398160000|2025-12-10 20:22:40|||||||||28
1765398170000|2025-12-10 20:22:50|||||||||17
1765398190000|2025-12-10 20:23:10|||||||||69
1765398200000|2025-12-10 20:23:20||252.69||252.69||252.69||252.69|105
1765398210000|2025-12-10 20:23:30|252.77||252.77||252.77||252.77||0
1765398220000|2025-12-10 20:23:40||252.64||252.64||252.64||252.64|18
1765398230000|2025-12-10 20:23:50|252.72|252.69|252.77|252.64|252.82|252.69|252.72|252.64|26
1765398250000|2025-12-10 20:24:10||252.69||252.64||252.69||252.64|0
1765398260000|2025-12-10 20:24:20|252.72|252.69|252.77|252.64|252.77|252.69|252.72|252.64|11
1765398310000|2025-12-10 20:25:10|252.72|252.59|252.67|252.54|252.72|252.59|252.62|252.54|117
1765398320000|2025-12-10 20:25:20|252.72|252.59|252.77|252.64|252.77|252.64|252.72|252.59|2
1765398330000|2025-12-10 20:25:30|||||||||2
1765398340000|2025-12-10 20:25:40|252.72|252.69|252.82|252.69|252.82|252.69|252.72|252.69|17
1765398360000|2025-12-10 20:26:00|252.77||252.77||252.77||252.77||0
1765398370000|2025-12-10 20:26:10|||||||||1
1765398380000|2025-12-10 20:26:20|252.82||252.82||252.82||252.77||1
1765398390000|2025-12-10 20:26:30|252.77||252.77||252.77||252.77||0
1765398400000|2025-12-10 20:26:40||252.64||252.64||252.64||252.64|35
1765398410000|2025-12-10 20:26:50|||||||||1
1765398430000|2025-12-10 20:27:10||252.69||252.69||252.69||252.64|1
1765398440000|2025-12-10 20:27:20||252.64||252.64||252.64||252.64|3
1765398460000|2025-12-10 20:27:40|||||||||14
1765398480000|2025-12-10 20:28:00|252.82|252.69|252.82|252.69|252.82|252.69|252.82|252.69|15
1765398490000|2025-12-10 20:28:10|252.77||252.77||252.77||252.77||1
1765398500000|2025-12-10 20:28:20|252.82||252.77||252.82||252.77||14
1765398510000|2025-12-10 20:28:30||252.64||252.64||252.64||252.64|49
1765398530000|2025-12-10 20:28:50||252.69||252.69||252.69||252.69|3
1765398540000|2025-12-10 20:29:00||252.64||252.64||252.69||252.64|3
1765398550000|2025-12-10 20:29:10||252.69||252.64||252.69||252.64|0
1765398580000|2025-12-10 20:29:40||252.69||252.64||252.69||252.64|3
1765398600000|2025-12-10 20:30:00|252.72||252.72||252.72||252.72||0
1765398610000|2025-12-10 20:30:10|252.77|252.69|252.77|252.69|252.77|252.69|252.77|252.69|1
1765398620000|2025-12-10 20:30:20|252.82||252.82||252.82||252.82||1
1765398630000|2025-12-10 20:30:30|252.77||252.82||252.82||252.77||0
1765398640000|2025-12-10 20:30:40|252.77||252.82||252.82||252.77||0
1765398650000|2025-12-10 20:30:50|252.77||252.77||252.77||252.77||0
1765398660000|2025-12-10 20:31:00|||||||||17
1765398670000|2025-12-10 20:31:10|252.82|252.64|252.72|252.64|252.82|252.64|252.72|252.64|72
1765398690000|2025-12-10 20:31:30|||||||||25
1765398700000|2025-12-10 20:31:40|||||||||63
1765398720000|2025-12-10 20:32:00|||||||||76
1765398730000|2025-12-10 20:32:10|252.77|252.69|252.82|252.69|252.82|252.69|252.77|252.69|6
1765398760000|2025-12-10 20:32:40|252.87|252.74|252.87|252.74|252.87|252.74|252.87|252.74|4
1765398780000|2025-12-10 20:33:00|252.92|252.79|252.92|252.79|252.92|252.79|252.92|252.79|6
1765398790000|2025-12-10 20:33:10|252.87||252.92||252.92||252.87||1
1765398830000|2025-12-10 20:33:50|252.97|252.84|252.97|252.84|252.97|252.84|252.97|252.84|1
1765398840000|2025-12-10 20:34:00||252.89||252.89||252.89||252.89|1
1765398850000|2025-12-10 20:34:10|252.92|252.84|252.97|252.89|252.97|252.89|252.92|252.84|36
1765398860000|2025-12-10 20:34:20|||||||||42
1765398890000|2025-12-10 20:34:50||252.84||252.84||252.84||252.84|58
1765398930000|2025-12-10 20:35:30|||||||||1
1765398940000|2025-12-10 20:35:40|252.92|252.79|252.92|252.84|252.92|252.84|252.92|252.79|4
1765398950000|2025-12-10 20:35:50||252.79||252.79||252.79||252.79|0
1765398960000|2025-12-10 20:36:00|252.87||252.87||252.87||252.87||6
1765398970000|2025-12-10 20:36:10||252.74||252.79||252.79||252.74|1
1765398980000|2025-12-10 20:36:20|252.92||252.92||252.92||252.87||1
1765398990000|2025-12-10 20:36:30|252.87||252.92||252.92||252.87||0
1765399000000|2025-12-10 20:36:40|252.87|252.84|252.92|252.84|252.92|252.84|252.87|252.84|1
1765399010000|2025-12-10 20:36:50|||||||||33
1765399020000|2025-12-10 20:37:00|252.97|252.89|252.97|252.89|252.97|252.89|252.97|252.89|98
1765399030000|2025-12-10 20:37:10|||||||||2
1765399040000|2025-12-10 20:37:20|||||||||87
1765399050000|2025-12-10 20:37:30|253.02||253.02||253.02||253.02||44
1765399080000|2025-12-10 20:38:00||252.94||252.89||252.94||252.89|21
1765399130000|2025-12-10 20:38:50|252.97||252.97||252.97||252.97||0
1765399140000|2025-12-10 20:39:00|253.02||253.02||253.02||253.02||2
1765399160000|2025-12-10 20:39:20|252.97||252.97||252.97||252.97||0
1765399180000|2025-12-10 20:39:40|||||||||98
1765399190000|2025-12-10 20:39:50|||||||||2
1765399200000|2025-12-10 20:40:00|||||||||1
1765399230000|2025-12-10 20:40:30|||||||||11
1765399240000|2025-12-10 20:40:40|||||||||39
1765399260000|2025-12-10 20:41:00|||||||||299
1765399270000|2025-12-10 20:41:10|||||||||2
1765399290000|2025-12-10 20:41:30||252.84||252.84||252.84||252.84|83
1765399300000|2025-12-10 20:41:40||252.89||252.84||252.89||252.84|6
1765399310000|2025-12-10 20:41:50||252.89||252.84||252.89||252.84|1
1765399320000|2025-12-10 20:42:00|252.92||252.92||252.92||252.92||0
1765399350000|2025-12-10 20:42:30|||||||||1
1765399360000|2025-12-10 20:42:40|||||||||2
1765399370000|2025-12-10 20:42:50|||||||||7
1765399380000|2025-12-10 20:43:00|||||||||1
1765399390000|2025-12-10 20:43:10|||||||||1
1765399400000|2025-12-10 20:43:20|||||||||2
1765399410000|2025-12-10 20:43:30|||||||||25
1765399430000|2025-12-10 20:43:50|252.87|252.79|252.87|252.79|252.87|252.79|252.87|252.79|45
1765399460000|2025-12-10 20:44:20|||||||||1
1765399470000|2025-12-10 20:44:30|252.92||252.92||252.92||252.92||10
1765399480000|2025-12-10 20:44:40|252.87||252.92||252.92||252.87||2
1765399500000|2025-12-10 20:45:00|252.87||252.92||252.92||252.87||9
1765399510000|2025-12-10 20:45:10||252.84||252.84||252.84||252.84|0
1765399520000|2025-12-10 20:45:20|252.97||252.97||252.97||252.97||27
1765399530000|2025-12-10 20:45:30|||||||||1
1765399540000|2025-12-10 20:45:40|||||||||1
1765399560000|2025-12-10 20:46:00|||||||||1
1765399570000|2025-12-10 20:46:10|||||||||1
1765399580000|2025-12-10 20:46:20|||||||||1
1765399590000|2025-12-10 20:46:30|||||||||1
1765399600000|2025-12-10 20:46:40|||||||||1
1765399620000|2025-12-10 20:47:00|||||||||1
1765399630000|2025-12-10 20:47:10|||||||||2
1765399650000|2025-12-10 20:47:30|||||||||1
1765399660000|2025-12-10 20:47:40|||||||||2
1765399670000|2025-12-10 20:47:50|||||||||11
1765399680000|2025-12-10 20:48:00|252.92||252.92||252.92||252.92||8
1765399700000|2025-12-10 20:48:20|||||||||1
1765399720000|2025-12-10 20:48:40||252.79||252.79||252.79||252.79|51
1765399740000|2025-12-10 20:49:00|252.87||252.87||252.87||252.87||1
1765399780000|2025-12-10 20:49:40|||||||||4
1765399790000|2025-12-10 20:49:50|||||||||6
1765399800000|2025-12-10 20:50:00|||||||||4
1765399810000|2025-12-10 20:50:10|||||||||2
1765399820000|2025-12-10 20:50:20||252.74||252.74||252.74||252.74|34
1765399830000|2025-12-10 20:50:30||252.79||252.74||252.79||252.74|0
1765399850000|2025-12-10 20:50:50||252.79||252.79||252.79||252.74|0
1765399860000|2025-12-10 20:51:00|||||||||4
1765399870000|2025-12-10 20:51:10|||||||||2
1765399890000|2025-12-10 20:51:30||252.74||252.74||252.74||252.74|19
1765399900000|2025-12-10 20:51:40|||||||||2
1765399910000|2025-12-10 20:51:50|||||||||2
1765399920000|2025-12-10 20:52:00|252.82||252.82||252.82||252.82||0
1765399930000|2025-12-10 20:52:10|252.87||252.87||252.87||252.87||11
1765399950000|2025-12-10 20:52:30|252.82||252.82||252.82||252.82||2
1765399960000|2025-12-10 20:52:40|||||||||2
1765399980000|2025-12-10 20:53:00|||||||||5
1765399990000|2025-12-10 20:53:10|||||||||1
1765400000000|2025-12-10 20:53:20|||||||||2
1765400010000|2025-12-10 20:53:30|||||||||2
1765400020000|2025-12-10 20:53:40|||||||||127
1765400030000|2025-12-10 20:53:50|||||||||1
1765400040000|2025-12-10 20:54:00|||||||||2
1765400050000|2025-12-10 20:54:10|||||||||3
1765400070000|2025-12-10 20:54:30|||||||||2
1765400080000|2025-12-10 20:54:40|||||||||1
1765400090000|2025-12-10 20:54:50|252.87|252.79|252.87|252.79|252.87|252.79|252.87|252.79|90
1765400100000|2025-12-10 20:55:00||252.74||252.74||252.79||252.74|5
1765400110000|2025-12-10 20:55:10||252.79||252.74||252.79||252.74|0
1765400120000|2025-12-10 20:55:20|||||||||2
1765400130000|2025-12-10 20:55:30|||||||||1
1765400140000|2025-12-10 20:55:40|252.82||252.82||252.82||252.82||2
1765400150000|2025-12-10 20:55:50|||||||||1
1765400160000|2025-12-10 20:56:00|||||||||3
1765400170000|2025-12-10 20:56:10|||||||||1
1765400180000|2025-12-10 20:56:20|252.77|252.69|252.77|252.69|252.77|252.69|252.77|252.69|220
1765400210000|2025-12-10 20:56:50|||||||||3
1765400220000|2025-12-10 20:57:00|||||||||15
1765400230000|2025-12-10 20:57:10|252.72|252.64|252.77|252.64|252.77|252.64|252.72|252.64|43
1765400240000|2025-12-10 20:57:20|252.72||252.77||252.77||252.72||2
1765400250000|2025-12-10 20:57:30|252.72||252.72||252.72||252.72||32
1765400260000|2025-12-10 20:57:40|||||||||2
1765400280000|2025-12-10 20:58:00|||||||||2
1765400290000|2025-12-10 20:58:10|252.67|252.59|252.67|252.59|252.67|252.59|252.67|252.59|16
1765400310000|2025-12-10 20:58:30||252.54||252.54||252.54||252.54|12
1765400330000|2025-12-10 20:58:50|252.62|252.59|252.62|252.54|252.62|252.59|252.62|252.54|3
1765400340000|2025-12-10 20:59:00|252.67||252.62||252.67||252.62||10
1765400350000|2025-12-10 20:59:10|252.67||252.67||252.67||252.67||5
1765400360000|2025-12-10 20:59:20|252.62||252.67||252.67||252.62||0
1765400370000|2025-12-10 20:59:30|||||||||91
1765400380000|2025-12-10 20:59:40|252.72|252.59|252.72|252.59|252.72|252.59|252.72|252.59|158
1765400390000|2025-12-10 20:59:50|252.77|252.64|252.77|252.64|252.77|252.64|252.77|252.64|0
1765436460000|2025-12-11 07:01:00|252.74|252.67|250.07|249.94|252.74|252.67|250.02|249.94|86
1765436470000|2025-12-11 07:01:10|250.02|249.89|249.97|249.89|250.02|249.94|249.97|249.89|25
1765436480000|2025-12-11 07:01:20|249.92|249.84|249.87|249.79|249.92|249.84|249.87|249.79|30
1765436490000|2025-12-11 07:01:30|249.92|249.74|249.87|249.79|249.92|249.84|249.87|249.74|65
1765436500000|2025-12-11 07:01:40|249.92|249.84|249.97|249.84|249.97|249.84|249.92|249.84|27
1765436510000|2025-12-11 07:01:50|249.87|249.79|249.87|249.74|249.87|249.79|249.87|249.74|33
1765436520000|2025-12-11 07:02:00|249.82|249.69|249.82|249.69|249.82|249.69|249.77|249.69|0
1765436530000|2025-12-11 07:02:10||249.74||249.69||249.74||249.69|1
1765436560000|2025-12-11 07:02:40|249.77|249.74|249.77|249.69|249.77|249.74|249.77|249.69|4
1765436570000|2025-12-11 07:02:50|249.82|249.74|249.87|249.79|249.87|249.79|249.82|249.74|22
1765436580000|2025-12-11 07:03:00||249.74||249.74||249.74||249.74|4
1765436590000|2025-12-11 07:03:10||249.79||249.74||249.79||249.74|1
1765436620000|2025-12-11 07:03:40|249.82||249.87||249.87||249.82||5
1765436630000|2025-12-11 07:03:50|249.82||249.82||249.82||249.82||1
1765436640000|2025-12-11 07:04:00|249.77|249.64|249.77|249.69|249.77|249.69|249.72|249.64|40
1765436670000|2025-12-11 07:04:30||249.64||249.64||249.64||249.64|3
1765436680000|2025-12-11 07:04:40|249.72||249.77||249.77||249.72||0
1765436690000|2025-12-11 07:04:50|249.72||249.72||249.72||249.72||0
1765436700000|2025-12-11 07:05:00|249.67|249.54|249.77|249.64|249.77|249.69|249.67|249.54|30
1765436710000|2025-12-11 07:05:10|249.72||249.72||249.72||249.72||0
1765436720000|2025-12-11 07:05:20|249.67|249.59|249.67|249.59|249.67|249.59|249.67|249.59|13
1765436730000|2025-12-11 07:05:30|249.72||249.72||249.72||249.72||12
1765436760000|2025-12-11 07:06:00|249.67||249.72||249.72||249.67||1
1765436780000|2025-12-11 07:06:20|249.67|249.54|249.67|249.54|249.67|249.54|249.67|249.54|4
1765436790000|2025-12-11 07:06:30||249.59||249.59||249.59||249.59|0
1765436800000|2025-12-11 07:06:40|249.72|249.64|249.72|249.64|249.72|249.64|249.72|249.64|7
1765436810000|2025-12-11 07:06:50|249.77|249.59|249.72|249.59|249.77|249.59|249.72|249.59|0
1765436820000|2025-12-11 07:07:00|249.67|249.64|249.72|249.64|249.72|249.64|249.67|249.59|1
1765436840000|2025-12-11 07:07:20|||||||||1
1765436850000|2025-12-11 07:07:30|||||||||2
1765436860000|2025-12-11 07:07:40|249.77||249.77||249.77||249.77||3
1765436880000|2025-12-11 07:08:00|249.72||249.72||249.72||249.72||0
1765436890000|2025-12-11 07:08:10|249.77||249.72||249.77||249.72||6
1765436900000|2025-12-11 07:08:20|249.77||249.77||249.77||249.77||0
1765436940000|2025-12-11 07:09:00|249.72|249.69|249.77|249.69|249.77|249.69|249.72|249.69|3
1765436960000|2025-12-11 07:09:20|249.82|249.74|249.82|249.69|249.82|249.74|249.82|249.69|11
1765436970000|2025-12-11 07:09:30|249.77||249.82||249.82||249.77||0
1765436980000|2025-12-11 07:09:40|249.77|249.64|249.77|249.64|249.77|249.64|249.77|249.64|0
1765436990000|2025-12-11 07:09:50|249.82|249.69|249.82|249.69|249.82|249.69|249.82|249.69|0
1765437000000|2025-12-11 07:10:00|249.77|249.64|249.77|249.69|249.77|249.69|249.77|249.64|0
1765437010000|2025-12-11 07:10:10||249.64||249.64||249.69||249.64|0
1765437020000|2025-12-11 07:10:20||249.69||249.69||249.69||249.69|3
1765437030000|2025-12-11 07:10:30||249.64||249.69||249.69||249.64|0
1765437050000|2025-12-11 07:10:50||249.64||249.64||249.64||249.64|0
1765437070000|2025-12-11 07:11:10||249.69||249.64||249.69||249.64|0
1765437080000|2025-12-11 07:11:20|249.82|249.69|249.87|249.74|249.87|249.74|249.82|249.69|22
1765437100000|2025-12-11 07:11:40||249.79||249.79||249.79||249.79|1
1765437120000|2025-12-11 07:12:00|249.97|249.84|249.92|249.84|249.97|249.89|249.92|249.84|28
1765437130000|2025-12-11 07:12:10||249.79||249.79||249.79||249.79|8
1765437140000|2025-12-11 07:12:20|249.87|249.74|249.87|249.74|249.87|249.74|249.87|249.74|50
1765437150000|2025-12-11 07:12:30|249.92|249.79|249.92|249.79|249.92|249.79|249.92|249.79|5
1765437160000|2025-12-11 07:12:40||249.84||249.84||249.84||249.84|0
1765437170000|2025-12-11 07:12:50|249.97|249.89|249.97|249.89|249.97|249.89|249.97|249.89|2
1765437230000|2025-12-11 07:13:50|||||||||2
1765437240000|2025-12-11 07:14:00|||||||||2
1765437280000|2025-12-11 07:14:40|250.02||250.02||250.02||250.02||9
1765437300000|2025-12-11 07:15:00|249.97||249.97||249.97||249.97||0
1765437310000|2025-12-11 07:15:10|250.02|249.94|250.02|249.94|250.02|249.94|250.02|249.94|11
1765437320000|2025-12-11 07:15:20|250.12|249.99|250.12|249.99|250.12|249.99|250.12|249.99|3
1765437330000|2025-12-11 07:15:30|250.07||250.12||250.12||250.07||0
1765437340000|2025-12-11 07:15:40|250.07|250.04|250.17|250.04|250.17|250.04|250.07|250.04|6
1765437350000|2025-12-11 07:15:50|250.12||250.17||250.17||250.12||0
1765437360000|2025-12-11 07:16:00|250.12|249.99|250.07|249.99|250.12|249.99|250.07|249.99|4
1765437380000|2025-12-11 07:16:20|||||||||1
1765437390000|2025-12-11 07:16:30|250.12|250.04|250.12|250.04|250.12|250.04|250.12|250.04|2
1765437420000|2025-12-11 07:17:00|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|4
1765437470000|2025-12-11 07:17:50|250.12|250.04|250.12|249.99|250.12|250.04|250.12|249.99|24
1765437480000|2025-12-11 07:18:00||250.04||250.04||250.04||250.04|0
1765437500000|2025-12-11 07:18:20|250.07|249.94|250.07|249.94|250.07|249.94|250.07|249.94|11
1765437520000|2025-12-11 07:18:40||249.99||249.99||249.99||249.99|0
1765437540000|2025-12-11 07:19:00||249.94||249.94||249.94||249.94|0
1765437550000|2025-12-11 07:19:10||249.99||249.99||249.99||249.99|2
1765437560000|2025-12-11 07:19:20||249.94||249.99||249.99||249.94|0
1765437570000|2025-12-11 07:19:30||249.94||249.99||249.99||249.94|0
1765437580000|2025-12-11 07:19:40||249.94||249.94||249.94||249.94|0
1765437590000|2025-12-11 07:19:50||249.99||249.94||249.99||249.94|0
1765437630000|2025-12-11 07:20:30||249.89||249.94||249.94||249.89|0
1765437690000|2025-12-11 07:21:30|250.02|249.89|250.02|249.89|250.02|249.89|250.02|249.89|0
1765437700000|2025-12-11 07:21:40|249.97||249.97||249.97||249.97||0
1765437710000|2025-12-11 07:21:50|250.02||250.02||250.02||250.02||6
1765437720000|2025-12-11 07:22:00|249.97||249.97||249.97||249.97||0
1765437730000|2025-12-11 07:22:10|250.07|249.84|250.07|249.94|250.07|249.94|250.07|249.84|27
1765437740000|2025-12-11 07:22:20|250.12|250.04|250.17|250.04|250.17|250.04|250.12|250.04|3
1765437750000|2025-12-11 07:22:30|250.12||250.12||250.12||250.12||0
1765437810000|2025-12-11 07:23:30|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|8
1765437820000|2025-12-11 07:23:40|250.27|250.14|250.27|250.14|250.27|250.14|250.22|250.14|0
1765437830000|2025-12-11 07:23:50|250.22||250.22||250.22||250.22||0
1765437840000|2025-12-11 07:24:00|250.17|250.09|250.12|250.04|250.17|250.09|250.12|250.04|1
1765437850000|2025-12-11 07:24:10|250.07|249.99|250.12|249.99|250.12|249.99|250.07|249.99|3
1765437870000|2025-12-11 07:24:30||250.04||249.99||250.04||249.99|0
1765437890000|2025-12-11 07:24:50||250.04||250.04||250.04||250.04|0
1765437910000|2025-12-11 07:25:10|250.17|250.09|250.17|250.09|250.17|250.09|250.17|250.09|9
1765437930000|2025-12-11 07:25:30|250.22|250.14|250.27|250.14|250.27|250.14|250.22|250.14|2
1765437940000|2025-12-11 07:25:40||250.19||250.14||250.19||250.14|6
1765437980000|2025-12-11 07:26:20|250.22||250.27||250.27||250.22||0
1765438010000|2025-12-11 07:26:50||250.19||250.14||250.19||250.14|3
1765438080000|2025-12-11 07:28:00|250.22|250.19|250.27|250.19|250.27|250.19|250.22|250.19|1
1765438130000|2025-12-11 07:28:50|250.42|250.29|250.42|250.29|250.42|250.29|250.42|250.29|14
1765438150000|2025-12-11 07:29:10|250.47|250.34|250.47|250.34|250.47|250.34|250.47|250.29|4
1765438160000|2025-12-11 07:29:20||250.39||250.34||250.39||250.34|3
1765438190000|2025-12-11 07:29:50||250.39||250.39||250.39||250.39|0
1765438220000|2025-12-11 07:30:20|250.52|250.44|250.57|250.44|250.57|250.44|250.52|250.44|19
1765438230000|2025-12-11 07:30:30|250.52||250.52||250.52||250.52||0
1765438240000|2025-12-11 07:30:40|250.57|250.49|250.47|250.39|250.57|250.49|250.47|250.39|9
1765438250000|2025-12-11 07:30:50|250.52|250.34|250.47|250.34|250.52|250.34|250.47|250.34|10
1765438260000|2025-12-11 07:31:00||250.39||250.34||250.39||250.34|0
1765438270000|2025-12-11 07:31:10||250.39||250.39||250.39||250.39|0
1765438280000|2025-12-11 07:31:20|250.52|250.44|250.57|250.44|250.57|250.44|250.52|250.44|8
1765438290000|2025-12-11 07:31:30|250.52|250.39|250.52|250.39|250.52|250.39|250.52|250.39|1
1765438310000|2025-12-11 07:31:50|250.47|250.44|250.52|250.44|250.52|250.44|250.47|250.44|0
1765438320000|2025-12-11 07:32:00||250.39||250.39||250.39||250.39|3
1765438330000|2025-12-11 07:32:10|250.47|250.44|250.57|250.44|250.57|250.44|250.47|250.44|16
1765438340000|2025-12-11 07:32:20|250.52|250.39|250.52|250.39|250.52|250.39|250.52|250.39|6
1765438390000|2025-12-11 07:33:10||250.44||250.44||250.44||250.39|0
1765438400000|2025-12-11 07:33:20||250.39||250.39||250.39||250.39|1
1765438420000|2025-12-11 07:33:40||250.44||250.39||250.44||250.39|0
1765438480000|2025-12-11 07:34:40|250.57|250.44|250.57|250.44|250.57|250.44|250.57|250.44|12
1765438490000|2025-12-11 07:34:50||250.49||250.49||250.49||250.49|0
1765438500000|2025-12-11 07:35:00|250.62|250.44|250.62|250.49|250.62|250.49|250.62|250.44|7
1765438520000|2025-12-11 07:35:20|250.57|250.44|250.57|250.44|250.57|250.44|250.57|250.44|3
1765438530000|2025-12-11 07:35:30||250.49||250.49||250.49||250.49|1
1765438540000|2025-12-11 07:35:40|250.62|250.44|250.62|250.49|250.62|250.49|250.62|250.44|7
1765438560000|2025-12-11 07:36:00|250.57||250.57||250.62||250.57||1
1765438600000|2025-12-11 07:36:40|250.62||250.62||250.62||250.62||3
1765438610000|2025-12-11 07:36:50|250.67|250.54|250.67|250.54|250.67|250.54|250.67|250.54|3
1765438640000|2025-12-11 07:37:20||250.59||250.59||250.59||250.59|0
1765438700000|2025-12-11 07:38:20|250.77|250.64|250.82|250.69|250.82|250.69|250.77|250.64|7
1765438710000|2025-12-11 07:38:30|250.77|250.64|250.77|250.64|250.77|250.64|250.77|250.64|5
1765438720000|2025-12-11 07:38:40|250.72|250.59|250.72|250.59|250.72|250.59|250.72|250.59|7
1765438730000|2025-12-11 07:38:50|250.67||250.72||250.72||250.67||0
1765438770000|2025-12-11 07:39:30||250.64||250.64||250.64||250.64|0
1765438790000|2025-12-11 07:39:50||250.59||250.59||250.64||250.59|19
1765438810000|2025-12-11 07:40:10|250.67|250.64|250.67|250.59|250.67|250.64|250.67|250.59|0
1765438830000|2025-12-11 07:40:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|4
1765438840000|2025-12-11 07:40:40|250.67||250.67||250.67||250.67||3
1765438870000|2025-12-11 07:41:10|250.62||250.62||250.62||250.62||0
1765438880000|2025-12-11 07:41:20|||||||||1
1765438940000|2025-12-11 07:42:20||250.49||250.49||250.49||250.49|4
1765438950000|2025-12-11 07:42:30|250.57||250.57||250.57||250.57||0
1765438990000|2025-12-11 07:43:10||250.44||250.44||250.44||250.44|1
1765439040000|2025-12-11 07:44:00|250.52|250.39|250.47|250.39|250.52|250.39|250.47|250.39|0
1765439050000|2025-12-11 07:44:10|250.42|250.34|250.47|250.34|250.47|250.34|250.42|250.34|10
1765439060000|2025-12-11 07:44:20||250.39||250.34||250.39||250.34|0
1765439090000|2025-12-11 07:44:50|250.42|250.39|250.47|250.39|250.47|250.39|250.42|250.39|18
1765439100000|2025-12-11 07:45:00|250.42|250.34|250.47|250.39|250.47|250.39|250.42|250.34|2
1765439110000|2025-12-11 07:45:10||250.34||250.34||250.34||250.34|9
1765439120000|2025-12-11 07:45:20|250.42||250.47||250.47||250.42||3
1765439140000|2025-12-11 07:45:40|250.42|250.29|250.37|250.29|250.42|250.29|250.37|250.24|75
1765439150000|2025-12-11 07:45:50|250.42||250.37||250.42||250.37||5
1765439160000|2025-12-11 07:46:00||250.24||250.24||250.24||250.24|0
1765439180000|2025-12-11 07:46:20|250.32||250.32||250.32||250.32||0
1765439190000|2025-12-11 07:46:30|250.27|250.19|250.27|250.19|250.27|250.19|250.27|250.19|0
1765439200000|2025-12-11 07:46:40|250.32||250.32||250.32||250.32||7
1765439230000|2025-12-11 07:47:10||250.24||250.24||250.24||250.24|0
1765439270000|2025-12-11 07:47:50|250.37|250.29|250.42|250.34|250.42|250.34|250.37|250.29|4
1765439280000|2025-12-11 07:48:00|250.47|250.39|250.47|250.39|250.52|250.39|250.47|250.39|0
1765439290000|2025-12-11 07:48:10|250.52||250.52||250.52||250.52||0
1765439300000|2025-12-11 07:48:20||250.44||250.44||250.44||250.44|0
1765439310000|2025-12-11 07:48:30|250.57||250.57||250.57||250.52||0
1765439320000|2025-12-11 07:48:40||250.49||250.49||250.49||250.49|0
1765439330000|2025-12-11 07:48:50|250.62|250.54|250.67|250.54|250.67|250.54|250.62|250.54|1
1765439340000|2025-12-11 07:49:00|250.62|250.49|250.57|250.49|250.62|250.49|250.57|250.49|13
1765439360000|2025-12-11 07:49:20||250.44||250.44||250.44||250.44|0
1765439370000|2025-12-11 07:49:30|250.52||250.52||250.57||250.52||7
1765439380000|2025-12-11 07:49:40|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|1
1765439390000|2025-12-11 07:49:50|||||||||1
1765439400000|2025-12-11 07:50:00|250.62|250.54|250.57|250.49|250.62|250.54|250.57|250.49|12
1765439410000|2025-12-11 07:50:10|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|0
1765439430000|2025-12-11 07:50:30|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|6
1765439450000|2025-12-11 07:50:50|250.52|250.44|250.52|250.44|250.52|250.44|250.52|250.44|0
1765439460000|2025-12-11 07:51:00|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|1
1765439470000|2025-12-11 07:51:10|250.62|250.54|250.57|250.49|250.62|250.54|250.57|250.49|0
1765439490000|2025-12-11 07:51:30|250.62||250.57||250.62||250.57||0
1765439500000|2025-12-11 07:51:40||250.44||250.44||250.44||250.44|1
1765439510000|2025-12-11 07:51:50|250.52||250.52||250.52||250.52||0
1765439520000|2025-12-11 07:52:00|250.57|250.49|250.57|250.49|250.57|250.49|250.57|250.49|2
1765439530000|2025-12-11 07:52:10|250.62|250.44|250.62|250.54|250.62|250.54|250.62|250.44|0
1765439570000|2025-12-11 07:52:50|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.59|0
1765439590000|2025-12-11 07:53:10|||||||||6
1765439600000|2025-12-11 07:53:20|||||||||1
1765439620000|2025-12-11 07:53:40|250.77|250.69|250.87|250.79|250.87|250.79|250.77|250.64|270
1765439630000|2025-12-11 07:53:50|250.82|250.74|250.82|250.74|250.82|250.74|250.82|250.74|9
1765439640000|2025-12-11 07:54:00|250.77|250.69|250.77|250.64|250.77|250.69|250.77|250.64|8
1765439650000|2025-12-11 07:54:10|250.72||250.72||250.72||250.72||0
1765439680000|2025-12-11 07:54:40|250.77|250.69|250.77|250.64|250.77|250.69|250.77|250.64|6
1765439690000|2025-12-11 07:54:50||250.69||250.64||250.69||250.64|1
1765439700000|2025-12-11 07:55:00||250.69||250.69||250.69||250.69|0
1765439710000|2025-12-11 07:55:10||250.64||250.64||250.64||250.64|0
1765439730000|2025-12-11 07:55:30||250.69||250.69||250.69||250.69|0
1765439740000|2025-12-11 07:55:40|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.59|4
1765439750000|2025-12-11 07:55:50|||||||||1
1765439760000|2025-12-11 07:56:00||250.54||250.59||250.59||250.54|0
1765439790000|2025-12-11 07:56:30|||||||||1
1765439800000|2025-12-11 07:56:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.64|10
1765439830000|2025-12-11 07:57:10|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|27
1765439840000|2025-12-11 07:57:20|250.77|250.69|250.82|250.74|250.82|250.74|250.77|250.69|19
1765439850000|2025-12-11 07:57:30|||||||||2
1765439860000|2025-12-11 07:57:40||250.69||250.74||250.74||250.69|2
1765439880000|2025-12-11 07:58:00|250.77|250.69|250.77|250.64|250.82|250.74|250.77|250.64|16
1765439890000|2025-12-11 07:58:10||250.69||250.64||250.69||250.64|1
1765439900000|2025-12-11 07:58:20|250.72|250.59|250.67|250.59|250.72|250.59|250.67|250.59|9
1765439910000|2025-12-11 07:58:30|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.54|4
1765439920000|2025-12-11 07:58:40|250.67|250.59|250.67|250.59|250.67|250.59|250.67|250.54|5
1765439930000|2025-12-11 07:58:50||250.54||250.54||250.54||250.54|7
1765439940000|2025-12-11 07:59:00|250.62||250.62||250.62||250.62||1
1765439950000|2025-12-11 07:59:10|||||||||1
1765439960000|2025-12-11 07:59:20|250.57|250.49|250.57|250.44|250.57|250.49|250.57|250.44|0
1765439970000|2025-12-11 07:59:30|250.52|250.39|250.57|250.44|250.57|250.44|250.52|250.39|74
1765439980000|2025-12-11 07:59:40|250.52|250.49|250.67|250.59|250.67|250.59|250.52|250.44|54
1765439990000|2025-12-11 07:59:50|250.82|250.74|250.87|250.79|250.87|250.79|250.82|250.74|65
1765440000000|2025-12-11 08:00:00|251.02|250.94|251.07|250.99|251.22|251.14|251.02|250.94|386
1765440010000|2025-12-11 08:00:10|251.12|251.04|251.12|251.04|251.22|251.14|251.07|250.99|310
1765440020000|2025-12-11 08:00:20|251.07|250.99|251.27|251.19|251.32|251.24|251.02|250.89|329
1765440030000|2025-12-11 08:00:30|251.32|251.24|251.22|251.14|251.32|251.24|251.17|251.04|100
1765440040000|2025-12-11 08:00:40|251.27|251.19|251.12|251.04|251.27|251.19|251.12|251.04|47
1765440050000|2025-12-11 08:00:50|251.17|251.09|251.17|251.04|251.22|251.09|251.12|251.04|25
1765440060000|2025-12-11 08:01:00|251.12|251.09|251.07|250.99|251.12|251.09|250.97|250.84|96
1765440070000|2025-12-11 08:01:10|251.12|251.04|251.07|250.94|251.17|251.09|251.07|250.94|55
1765440080000|2025-12-11 08:01:20|251.02|250.89|251.07|250.99|251.12|251.04|250.97|250.89|83
1765440090000|2025-12-11 08:01:30|251.02|250.94|251.02|250.89|251.07|250.99|251.02|250.89|32
1765440100000|2025-12-11 08:01:40|250.97|250.84|250.72|250.64|250.97|250.84|250.72|250.64|319
1765440110000|2025-12-11 08:01:50|250.77|250.69|250.67|250.59|250.77|250.69|250.67|250.59|33
1765440120000|2025-12-11 08:02:00|250.62|250.54|250.62|250.54|250.67|250.59|250.62|250.54|56
1765440130000|2025-12-11 08:02:10|250.67|250.49|250.52|250.44|250.67|250.49|250.52|250.44|78
1765440140000|2025-12-11 08:02:20|250.47|250.39|250.52|250.44|250.57|250.49|250.47|250.39|121
1765440150000|2025-12-11 08:02:30|250.57|250.49|250.52|250.44|250.62|250.49|250.52|250.44|14
1765440160000|2025-12-11 08:02:40|250.47|250.39|250.37|250.29|250.47|250.39|250.37|250.29|198
1765440170000|2025-12-11 08:02:50|250.32|250.24|250.27|250.19|250.32|250.24|250.27|250.19|267
1765440180000|2025-12-11 08:03:00|250.22|250.14|250.22|250.14|250.22|250.19|250.17|250.09|285
1765440190000|2025-12-11 08:03:10|250.27|250.19|250.47|250.39|250.52|250.44|250.27|250.19|53
1765440200000|2025-12-11 08:03:20|250.52|250.44|250.57|250.49|250.62|250.54|250.52|250.39|24
1765440210000|2025-12-11 08:03:30|250.52|250.44|250.42|250.34|250.52|250.44|250.42|250.34|27
1765440220000|2025-12-11 08:03:40|250.47|250.29|250.47|250.39|250.47|250.39|250.47|250.29|11
1765440230000|2025-12-11 08:03:50|250.52|250.44|250.52|250.44|250.57|250.49|250.52|250.44|25
1765440240000|2025-12-11 08:04:00|250.47|250.39|250.47|250.39|250.47|250.39|250.42|250.34|32
1765440250000|2025-12-11 08:04:10|250.42|250.34|250.47|250.34|250.47|250.39|250.37|250.29|196
1765440260000|2025-12-11 08:04:20|250.52|250.39|250.62|250.54|250.67|250.59|250.52|250.39|104
1765440270000|2025-12-11 08:04:30|250.67|250.59|250.62|250.54|250.67|250.59|250.62|250.54|50
1765440280000|2025-12-11 08:04:40|250.67|250.59|250.67|250.59|250.67|250.59|250.62|250.54|17
1765440290000|2025-12-11 08:04:50|250.72|250.64|250.82|250.74|250.82|250.74|250.72|250.64|36
1765440300000|2025-12-11 08:05:00|250.87|250.79|250.77|250.69|250.87|250.79|250.72|250.64|413
1765440310000|2025-12-11 08:05:10|250.82|250.64|250.82|250.69|250.82|250.74|250.77|250.64|44
1765440320000|2025-12-11 08:05:20|250.77|250.74|251.07|250.99|251.07|250.99|250.77|250.69|87
1765440330000|2025-12-11 08:05:30|251.12|251.04|251.07|250.99|251.17|251.09|251.07|250.99|500
1765440340000|2025-12-11 08:05:40|251.02|250.94|251.07|250.99|251.07|250.99|250.97|250.89|57
1765440350000|2025-12-11 08:05:50|251.12|250.94|251.12|251.04|251.12|251.04|251.12|250.94|17
1765440360000|2025-12-11 08:06:00|251.07|250.99|251.07|250.99|251.07|251.04|251.07|250.94|27
1765440370000|2025-12-11 08:06:10|251.12|251.04|251.02|250.94|251.12|251.04|251.02|250.89|27
1765440380000|2025-12-11 08:06:20|251.07|250.99|251.07|250.99|251.17|251.09|251.07|250.99|30
1765440390000|2025-12-11 08:06:30|250.97|250.89|250.87|250.74|250.97|250.89|250.87|250.74|38
1765440400000|2025-12-11 08:06:40|250.92|250.79|250.97|250.89|250.97|250.89|250.92|250.74|12
1765440410000|2025-12-11 08:06:50|250.92|250.84|250.92|250.84|250.92|250.84|250.87|250.79|89
1765440420000|2025-12-11 08:07:00|250.97|250.89|250.92|250.84|250.97|250.89|250.92|250.84|8
1765440430000|2025-12-11 08:07:10|250.97|250.89|250.87|250.79|250.97|250.89|250.87|250.79|40
1765440440000|2025-12-11 08:07:20|250.92|250.84|250.92|250.84|250.92|250.84|250.87|250.79|61
1765440450000|2025-12-11 08:07:30|250.87|250.79|250.82|250.69|250.92|250.79|250.77|250.69|93
1765440460000|2025-12-11 08:07:40|250.77|250.74|250.67|250.59|250.77|250.74|250.67|250.59|105
1765440470000|2025-12-11 08:07:50|250.72|250.54|250.62|250.54|250.72|250.54|250.57|250.49|43
1765440480000|2025-12-11 08:08:00|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|93
1765440490000|2025-12-11 08:08:10|250.77|250.59|250.67|250.59|250.77|250.59|250.67|250.59|84
1765440500000|2025-12-11 08:08:20|250.72|250.64|250.77|250.64|250.77|250.69|250.72|250.64|11
1765440510000|2025-12-11 08:08:30|250.72|250.69|250.87|250.74|250.87|250.79|250.72|250.69|24
1765440520000|2025-12-11 08:08:40|250.82|250.69|250.97|250.84|250.97|250.84|250.82|250.69|25
1765440530000|2025-12-11 08:08:50|251.02|250.89|251.02|250.89|251.02|250.94|250.97|250.84|21
1765440540000|2025-12-11 08:09:00|250.97|250.84|250.92|250.84|250.97|250.89|250.92|250.79|6
1765440550000|2025-12-11 08:09:10|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.74|26
1765440560000|2025-12-11 08:09:20|250.82|250.74|250.82|250.74|250.87|250.79|250.82|250.74|11
1765440570000|2025-12-11 08:09:30|250.77|250.69|250.87|250.79|250.92|250.84|250.77|250.69|143
1765440580000|2025-12-11 08:09:40|250.92|250.74|250.87|250.74|250.92|250.84|250.82|250.74|50
1765440590000|2025-12-11 08:09:50|250.82|250.79|250.87|250.79|250.87|250.79|250.82|250.74|8
1765440600000|2025-12-11 08:10:00|250.82|250.74|250.87|250.79|250.87|250.79|250.72|250.64|63
1765440610000|2025-12-11 08:10:10|250.82|250.74|250.87|250.79|250.87|250.79|250.77|250.69|39
1765440620000|2025-12-11 08:10:20|250.82|250.74|250.62|250.54|250.82|250.74|250.62|250.54|62
1765440630000|2025-12-11 08:10:30|250.57|250.44|250.52|250.39|250.57|250.49|250.52|250.39|60
1765440640000|2025-12-11 08:10:40|250.47|250.34|250.52|250.39|250.52|250.44|250.42|250.34|53
1765440650000|2025-12-11 08:10:50|250.57|250.44|250.52|250.44|250.57|250.49|250.52|250.44|2
1765440660000|2025-12-11 08:11:00|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|1
1765440670000|2025-12-11 08:11:10|250.52|250.44|250.57|250.49|250.57|250.49|250.47|250.44|9
1765440680000|2025-12-11 08:11:20|250.52|250.44|250.52|250.44|250.57|250.49|250.47|250.39|22
1765440690000|2025-12-11 08:11:30|250.57|250.49|250.57|250.49|250.57|250.49|250.52|250.44|16
1765440700000|2025-12-11 08:11:40|250.62|250.44|250.57|250.49|250.62|250.54|250.57|250.44|33
1765440710000|2025-12-11 08:11:50|250.52|250.44|250.52|250.44|250.57|250.49|250.52|250.44|35
1765440720000|2025-12-11 08:12:00|250.47|250.39|250.42|250.34|250.47|250.39|250.42|250.34|40
1765440730000|2025-12-11 08:12:10|||||||||5
1765440740000|2025-12-11 08:12:20|250.47|250.39|250.52|250.44|250.57|250.49|250.42|250.34|36
1765440750000|2025-12-11 08:12:30|250.47|250.39|250.52|250.44|250.57|250.44|250.47|250.39|9
1765440760000|2025-12-11 08:12:40|250.57|250.49|250.57|250.49|250.62|250.49|250.52|250.44|28
1765440770000|2025-12-11 08:12:50|250.62|250.44|250.62|250.54|250.62|250.54|250.52|250.44|14
1765440780000|2025-12-11 08:13:00|250.67|250.49|250.67|250.59|250.72|250.64|250.67|250.49|8
1765440790000|2025-12-11 08:13:10|250.72|250.64|250.77|250.69|250.77|250.69|250.67|250.64|38
1765440800000|2025-12-11 08:13:20|250.72|250.64|250.67|250.59|250.77|250.69|250.67|250.59|12
1765440810000|2025-12-11 08:13:30|250.72||250.67||250.72||250.67||5
1765440820000|2025-12-11 08:13:40|250.72|250.54|250.67|250.59|250.72|250.64|250.67|250.54|46
1765440830000|2025-12-11 08:13:50|250.72|250.64|250.67|250.54|250.77|250.69|250.67|250.54|46
1765440840000|2025-12-11 08:14:00|250.62|250.59|250.72|250.64|250.77|250.69|250.62|250.54|14
1765440850000|2025-12-11 08:14:10|250.67|250.59|250.62|250.54|250.67|250.59|250.62|250.54|32
1765440860000|2025-12-11 08:14:20|250.57|250.49|250.67|250.54|250.67|250.59|250.57|250.49|4
1765440870000|2025-12-11 08:14:30|250.62|250.49|250.62|250.54|250.62|250.54|250.62|250.49|14
1765440880000|2025-12-11 08:14:40|250.67|250.49|250.57|250.49|250.67|250.49|250.57|250.49|8
1765440890000|2025-12-11 08:14:50|250.62|250.54|250.67|250.54|250.67|250.54|250.62|250.54|13
1765440900000|2025-12-11 08:15:00|250.62|250.59|250.67|250.54|250.67|250.59|250.62|250.54|62
1765440910000|2025-12-11 08:15:10|250.62|250.59|250.82|250.74|250.82|250.74|250.62|250.54|54
1765440920000|2025-12-11 08:15:20|250.77|250.69|250.72|250.64|250.82|250.74|250.72|250.64|61
1765440930000|2025-12-11 08:15:30|250.77|250.69|250.72|250.64|250.77|250.69|250.67|250.59|14
1765440940000|2025-12-11 08:15:40|250.67|250.59|250.72|250.64|250.72|250.64|250.67|250.59|17
1765440950000|2025-12-11 08:15:50|250.67|250.59|250.72|250.64|250.77|250.64|250.67|250.59|41
1765440960000|2025-12-11 08:16:00|250.67|250.59|250.77|250.69|250.77|250.69|250.67|250.59|16
1765440970000|2025-12-11 08:16:10|250.82||250.82||250.82||250.82||6
1765440980000|2025-12-11 08:16:20|250.77|250.74|250.82|250.69|250.82|250.74|250.77|250.69|12
1765440990000|2025-12-11 08:16:30|250.77|250.64|250.77|250.69|250.77|250.69|250.72|250.64|22
1765441000000|2025-12-11 08:16:40|250.82|250.74|250.82|250.74|250.82|250.74|250.77|250.64|60
1765441010000|2025-12-11 08:16:50|250.77|250.69|250.82|250.69|250.82|250.74|250.77|250.69|20
1765441020000|2025-12-11 08:17:00|250.87|250.74|250.97|250.84|250.97|250.84|250.82|250.74|30
1765441030000|2025-12-11 08:17:10|250.92|250.79|250.92|250.79|250.92|250.84|250.87|250.79|31
1765441040000|2025-12-11 08:17:20|250.87|250.74|250.92|250.84|250.92|250.84|250.87|250.74|19
1765441050000|2025-12-11 08:17:30|250.87|250.79|250.87|250.79|250.92|250.79|250.87|250.74|5
1765441060000|2025-12-11 08:17:40|250.82|250.74|250.67|250.59|250.82|250.74|250.67|250.59|6
1765441070000|2025-12-11 08:17:50|250.72|250.64|250.77|250.69|250.77|250.69|250.67|250.59|5
1765441080000|2025-12-11 08:18:00|250.72|250.64|250.67|250.59|250.72|250.64|250.67|250.54|9
1765441090000|2025-12-11 08:18:10|250.72|250.54|250.67|250.59|250.72|250.64|250.62|250.54|8
1765441100000|2025-12-11 08:18:20|250.62|250.54|250.67|250.54|250.67|250.59|250.62|250.54|4
1765441110000|2025-12-11 08:18:30|250.62|250.59|250.67|250.59|250.67|250.59|250.62|250.59|44
1765441120000|2025-12-11 08:18:40|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.59|13
1765441130000|2025-12-11 08:18:50|250.67|250.59|250.57|250.49|250.67|250.59|250.57|250.49|24
1765441140000|2025-12-11 08:19:00|250.62|250.54|250.62|250.54|250.67|250.59|250.62|250.54|76
1765441150000|2025-12-11 08:19:10|250.67|250.44|250.62|250.54|250.67|250.54|250.52|250.44|23
1765441160000|2025-12-11 08:19:20|250.67|250.59|250.62|250.54|250.67|250.59|250.62|250.54|29
1765441170000|2025-12-11 08:19:30|250.57|250.49|250.57|250.49|250.62|250.49|250.57|250.49|33
1765441180000|2025-12-11 08:19:40|250.62|250.44|250.62|250.49|250.62|250.54|250.57|250.44|10
1765441190000|2025-12-11 08:19:50|250.57|250.54|250.62|250.54|250.62|250.54|250.57|250.49|3
1765441200000|2025-12-11 08:20:00|250.67|250.59|250.67|250.59|250.72|250.64|250.67|250.54|14
1765441210000|2025-12-11 08:20:10|250.57|250.54|250.52|250.44|250.62|250.54|250.52|250.44|10
1765441220000|2025-12-11 08:20:20|250.47|250.39|250.47|250.39|250.47|250.39|250.47|250.39|35
1765441230000|2025-12-11 08:20:30|250.52|250.44|250.52|250.44|250.52|250.44|250.47|250.39|10
1765441240000|2025-12-11 08:20:40|250.57|250.39|250.52|250.44|250.57|250.44|250.52|250.39|11
1765441250000|2025-12-11 08:20:50|250.57|250.49|250.57|250.49|250.57|250.49|250.52|250.44|10
1765441260000|2025-12-11 08:21:00|250.62|250.54|250.62|250.54|250.62|250.54|250.62|250.49|48
1765441270000|2025-12-11 08:21:10|250.67|250.59|250.77|250.69|250.77|250.69|250.62|250.54|70
1765441280000|2025-12-11 08:21:20|250.82|250.74|250.72|250.59|250.82|250.74|250.67|250.59|35
1765441290000|2025-12-11 08:21:30|250.67|250.64|250.77|250.64|250.77|250.69|250.67|250.64|21
1765441300000|2025-12-11 08:21:40|250.72|250.69|250.77|250.69|250.77|250.69|250.72|250.69|8
1765441310000|2025-12-11 08:21:50|250.72|250.64|250.72|250.59|250.77|250.69|250.72|250.59|7
1765441320000|2025-12-11 08:22:00|250.77|250.64|250.72|250.64|250.77|250.69|250.72|250.59|16
1765441330000|2025-12-11 08:22:10|250.77|250.59|250.72|250.64|250.77|250.64|250.72|250.59|23
1765441340000|2025-12-11 08:22:20|250.77|250.69|250.82|250.69|250.82|250.69|250.77|250.69|9
1765441350000|2025-12-11 08:22:30|250.77|250.74|250.82|250.74|250.82|250.74|250.77|250.69|7
1765441360000|2025-12-11 08:22:40|250.87|250.69|250.77|250.69|250.87|250.69|250.72|250.64|5
1765441370000|2025-12-11 08:22:50|250.82|250.64|250.77|250.64|250.82|250.69|250.77|250.64|13
1765441380000|2025-12-11 08:23:00|250.72|250.69|250.72|250.64|250.77|250.69|250.72|250.64|2
1765441390000|2025-12-11 08:23:10|250.77|250.69|250.77|250.69|250.82|250.74|250.77|250.64|24
1765441400000|2025-12-11 08:23:20|250.72|250.64|250.82|250.74|250.82|250.74|250.72|250.64|44
1765441410000|2025-12-11 08:23:30|250.87|250.79|250.87|250.79|250.87|250.79|250.87|250.74|7
1765441420000|2025-12-11 08:23:40|250.92|250.84|250.87|250.74|250.92|250.84|250.87|250.74|8
1765441430000|2025-12-11 08:23:50|250.82|250.69|250.77|250.64|250.82|250.69|250.77|250.64|20
1765441440000|2025-12-11 08:24:00|250.72|250.69|250.67|250.59|250.72|250.69|250.67|250.54|13
1765441450000|2025-12-11 08:24:10|250.72|250.64|250.72|250.64|250.72|250.64|250.72|250.59|3
1765441460000|2025-12-11 08:24:20|250.77|250.69|250.82|250.69|250.82|250.74|250.72|250.69|10
1765441470000|2025-12-11 08:24:30|250.77|250.74|250.92|250.84|250.92|250.84|250.77|250.74|11
1765441480000|2025-12-11 08:24:40|250.97|250.89|250.92|250.84|250.97|250.89|250.92|250.84|65
1765441490000|2025-12-11 08:24:50|250.97|250.89|250.97|250.89|250.97|250.89|250.97|250.84|10
1765441500000|2025-12-11 08:25:00|250.92|250.84|250.92|250.84|250.92|250.84|250.92|250.84|27
1765441510000|2025-12-11 08:25:10|250.97|250.89|250.97|250.89|251.02|250.94|250.97|250.89|90
1765441520000|2025-12-11 08:25:20||250.84||250.89||250.89||250.84|6
1765441530000|2025-12-11 08:25:30|250.92|250.84|250.87|250.79|250.97|250.89|250.87|250.79|40
1765441540000|2025-12-11 08:25:40||250.74||250.79||250.79||250.74|7
1765441550000|2025-12-11 08:25:50|250.92|250.84|250.87|250.79|250.92|250.84|250.87|250.79|76
1765441560000|2025-12-11 08:26:00|250.92|250.84|251.02|250.89|251.02|250.94|250.92|250.84|30
1765441570000|2025-12-11 08:26:10|251.07|250.94|251.07|250.99|251.07|250.99|251.07|250.89|15
1765441580000|2025-12-11 08:26:20|251.02|250.94|250.97|250.89|251.02|250.94|250.97|250.89|3
1765441590000|2025-12-11 08:26:30|251.02|250.94|250.97|250.89|251.02|250.94|250.97|250.89|9
1765441600000|2025-12-11 08:26:40|251.02|250.94|251.02|250.94|251.02|250.94|251.02|250.94|1
1765441610000|2025-12-11 08:26:50|251.07|250.99|251.17|251.09|251.17|251.09|251.07|250.99|55
1765441620000|2025-12-11 08:27:00|251.12|251.04|251.17|251.09|251.17|251.09|251.12|251.04|41
1765441630000|2025-12-11 08:27:10|251.22|251.14|251.17|251.09|251.22|251.14|251.17|251.09|12
1765441640000|2025-12-11 08:27:20|251.22|251.04|251.22|251.14|251.22|251.14|251.22|251.04|7
1765441650000|2025-12-11 08:27:30|251.17|251.09|251.22|251.14|251.22|251.14|251.17|251.09|1
1765441660000|2025-12-11 08:27:40|251.27|251.09|251.27|251.14|251.27|251.14|251.27|251.09|2
1765441670000|2025-12-11 08:27:50|251.22|251.19|251.27|251.14|251.27|251.19|251.22|251.09|151
1765441680000|2025-12-11 08:28:00|251.32|251.19|251.32|251.24|251.32|251.24|251.32|251.14|23
1765441690000|2025-12-11 08:28:10|251.37|251.19|251.32|251.19|251.37|251.19|251.32|251.19|14
1765441700000|2025-12-11 08:28:20|251.27||251.32||251.32||251.27||41
1765441720000|2025-12-11 08:28:40|251.27|251.14|251.22|251.09|251.27|251.14|251.17|251.09|3
1765441730000|2025-12-11 08:28:50||251.14||251.09||251.14||251.09|4
1765441740000|2025-12-11 08:29:00|251.17|251.04|251.22|251.09|251.22|251.09|251.17|251.04|14
1765441750000|2025-12-11 08:29:10|251.27|251.14|251.27|251.14|251.27|251.19|251.22|251.14|5
1765441760000|2025-12-11 08:29:20|251.22|251.09|251.22|251.09|251.22|251.09|251.22|251.09|1
1765441770000|2025-12-11 08:29:30|251.27|251.14|251.27|251.14|251.27|251.14|251.27|251.14|1
1765441780000|2025-12-11 08:29:40|251.22|251.09|251.22|251.09|251.22|251.09|251.22|251.09|0
1765441790000|2025-12-11 08:29:50||251.14||251.09||251.14||251.09|2
1765441800000|2025-12-11 08:30:00|251.27|251.14|251.22|251.14|251.27|251.14|251.22|251.14|7
1765441810000|2025-12-11 08:30:10|251.27|251.19|251.27|251.14|251.27|251.19|251.27|251.14|13
1765441820000|2025-12-11 08:30:20|251.22|251.19|251.22|251.14|251.27|251.19|251.22|251.14|13
1765441830000|2025-12-11 08:30:30|251.27|251.09|251.17|251.09|251.27|251.14|251.17|251.09|4
1765441840000|2025-12-11 08:30:40|251.22|251.04|251.22|251.09|251.22|251.09|251.17|251.04|19
1765441850000|2025-12-11 08:30:50|251.17|251.04|251.17|251.04|251.17|251.09|251.12|251.04|6
1765441860000|2025-12-11 08:31:00|251.22|251.09|251.07|250.94|251.22|251.14|251.07|250.94|19
1765441870000|2025-12-11 08:31:10|251.02||251.07||251.07||251.02||9
1765441880000|2025-12-11 08:31:20|251.12|250.99|251.17|251.04|251.17|251.04|251.12|250.99|11
1765441890000|2025-12-11 08:31:30|251.12|251.09|251.12|251.04|251.17|251.09|251.12|250.99|3
1765441900000|2025-12-11 08:31:40||250.99||250.99||251.04||250.99|2
1765441910000|2025-12-11 08:31:50||251.04||251.04||251.04||250.99|2
1765441920000|2025-12-11 08:32:00|251.17|250.99|251.12|251.04|251.22|251.09|251.12|250.99|36
1765441930000|2025-12-11 08:32:10|251.17|251.09|251.17|251.04|251.17|251.09|251.12|251.04|36
1765441940000|2025-12-11 08:32:20|251.22|251.09|251.22|251.14|251.22|251.14|251.22|251.09|10
1765441950000|2025-12-11 08:32:30|251.17|251.09|251.12|251.04|251.17|251.09|251.12|251.04|2
1765441960000|2025-12-11 08:32:40|251.17|251.09|251.17|251.09|251.17|251.09|251.12|251.04|7
1765441970000|2025-12-11 08:32:50||251.04||251.04||251.09||251.04|2
1765441980000|2025-12-11 08:33:00|251.22|251.09|251.27|251.19|251.32|251.19|251.22|251.09|14
1765441990000|2025-12-11 08:33:10|251.32|251.24|251.32|251.19|251.32|251.24|251.27|251.19|6
1765442000000|2025-12-11 08:33:20|251.27|251.14|251.22|251.14|251.27|251.19|251.22|251.14|1
1765442010000|2025-12-11 08:33:30|251.32|251.19|251.32|251.19|251.32|251.19|251.27|251.19|56
1765442020000|2025-12-11 08:33:40|251.27|251.24|251.32|251.24|251.32|251.24|251.27|251.24|1
1765442030000|2025-12-11 08:33:50|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.14|2
1765442040000|2025-12-11 08:34:00|251.32||251.27||251.32||251.27||11
1765442050000|2025-12-11 08:34:10|251.22|251.14|251.17|251.09|251.22|251.14|251.17|251.09|13
1765442060000|2025-12-11 08:34:20|251.22|251.14|251.22|251.14|251.27|251.19|251.22|251.09|11
1765442070000|2025-12-11 08:34:30|251.27|251.19|251.27|251.19|251.32|251.24|251.27|251.14|29
1765442080000|2025-12-11 08:34:40|251.32|251.14|251.27|251.19|251.32|251.24|251.27|251.14|8
1765442090000|2025-12-11 08:34:50|251.22|251.14|251.32|251.24|251.32|251.24|251.22|251.14|18
1765442100000|2025-12-11 08:35:00|251.27|251.19|251.27|251.19|251.32|251.24|251.27|251.19|16
1765442110000|2025-12-11 08:35:10|251.32|251.24|251.37|251.29|251.37|251.29|251.32|251.19|6
1765442130000|2025-12-11 08:35:30|251.42|251.34|251.47|251.34|251.52|251.44|251.42|251.29|56
1765442140000|2025-12-11 08:35:40|251.42|251.39|251.47|251.39|251.47|251.39|251.42|251.34|2
1765442150000|2025-12-11 08:35:50|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|4
1765442160000|2025-12-11 08:36:00|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.34|20
1765442170000|2025-12-11 08:36:10|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|14
1765442180000|2025-12-11 08:36:20||251.39||251.39||251.39||251.39|5
1765442190000|2025-12-11 08:36:30|251.57|251.44|251.62|251.49|251.62|251.49|251.57|251.44|8
1765442200000|2025-12-11 08:36:40|251.57|251.54|251.62|251.54|251.62|251.54|251.57|251.49|7
1765442210000|2025-12-11 08:36:50|251.57|251.49|251.57|251.49|251.57|251.54|251.57|251.49|86
1765442220000|2025-12-11 08:37:00|251.52|251.44|251.62|251.54|251.62|251.54|251.52|251.44|39
1765442230000|2025-12-11 08:37:10|251.57|251.49|251.62|251.49|251.62|251.54|251.57|251.49|14
1765442240000|2025-12-11 08:37:20|251.57|251.54|251.57|251.49|251.57|251.54|251.57|251.49|5
1765442250000|2025-12-11 08:37:30|251.62|251.54|251.67|251.59|251.67|251.59|251.62|251.54|17
1765442260000|2025-12-11 08:37:40|251.62|251.54|251.67|251.59|251.67|251.59|251.62|251.54|11
1765442270000|2025-12-11 08:37:50|251.62|251.54|251.62|251.54|251.62|251.59|251.62|251.54|20
1765442280000|2025-12-11 08:38:00|251.67||251.62||251.67||251.62||5
1765442290000|2025-12-11 08:38:10|251.67|251.59|251.62|251.54|251.67|251.59|251.62|251.54|15
1765442300000|2025-12-11 08:38:20|251.67|251.49|251.57|251.49|251.67|251.54|251.57|251.49|11
1765442310000|2025-12-11 08:38:30|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|1
1765442320000|2025-12-11 08:38:40|251.67||251.62||251.67||251.62||1
1765442330000|2025-12-11 08:38:50|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|9
1765442340000|2025-12-11 08:39:00|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.49|3
1765442350000|2025-12-11 08:39:10|251.62||251.57||251.62||251.57||2
1765442360000|2025-12-11 08:39:20|251.62|251.54|251.57|251.49|251.62|251.54|251.57|251.49|5
1765442370000|2025-12-11 08:39:30|||||||||17
1765442380000|2025-12-11 08:39:40||251.44||251.49||251.49||251.44|3
1765442390000|2025-12-11 08:39:50|251.62|251.44|251.57|251.44|251.62|251.49|251.52|251.44|1
1765442400000|2025-12-11 08:40:00|251.52|251.49|251.57|251.49|251.57|251.49|251.52|251.44|3
1765442410000|2025-12-11 08:40:10|251.52|251.44|251.52|251.44|251.52|251.49|251.52|251.44|1
1765442430000|2025-12-11 08:40:30|251.57|251.49|251.57|251.49|251.57|251.49|251.52|251.44|14
1765442450000|2025-12-11 08:40:50|||||||||16
1765442460000|2025-12-11 08:41:00|251.62|251.54|251.57|251.49|251.62|251.54|251.57|251.49|3
1765442470000|2025-12-11 08:41:10|251.62|251.44|251.57|251.44|251.62|251.44|251.57|251.44|2
1765442480000|2025-12-11 08:41:20||251.49||251.49||251.49||251.44|0
1765442490000|2025-12-11 08:41:30||251.44||251.49||251.49||251.44|0
1765442500000|2025-12-11 08:41:40|251.52|251.44|251.57|251.44|251.57|251.44|251.52|251.44|3
1765442510000|2025-12-11 08:41:50|251.52||251.52||251.52||251.52||9
1765442520000|2025-12-11 08:42:00|251.47|251.39|251.52|251.44|251.52|251.44|251.47|251.39|4
1765442530000|2025-12-11 08:42:10|||||||||1
1765442540000|2025-12-11 08:42:20|251.47|251.39|251.52|251.44|251.52|251.44|251.42|251.34|100
1765442550000|2025-12-11 08:42:30|251.47|251.34|251.47|251.39|251.47|251.39|251.47|251.34|5
1765442560000|2025-12-11 08:42:40||251.34||251.34||251.34||251.34|0
1765442570000|2025-12-11 08:42:50|251.42|251.39|251.47|251.39|251.52|251.44|251.42|251.34|250
1765442580000|2025-12-11 08:43:00|251.52||251.47||251.52||251.47||3
1765442590000|2025-12-11 08:43:10|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.39|2
1765442600000|2025-12-11 08:43:20|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.39|0
1765442610000|2025-12-11 08:43:30|251.52||251.47||251.52||251.47||1
1765442620000|2025-12-11 08:43:40|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|9
1765442630000|2025-12-11 08:43:50||251.39||251.44||251.44||251.39|0
1765442640000|2025-12-11 08:44:00|251.47|251.39|251.52|251.44|251.52|251.44|251.47|251.39|2
1765442650000|2025-12-11 08:44:10|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.39|0
1765442660000|2025-12-11 08:44:20|251.52|251.44|251.62|251.54|251.62|251.54|251.47|251.44|180
1765442670000|2025-12-11 08:44:30|251.57|251.49|251.62|251.54|251.62|251.54|251.57|251.49|36
1765442680000|2025-12-11 08:44:40|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.49|3
1765442690000|2025-12-11 08:44:50|251.62|251.54|251.62|251.54|251.67|251.59|251.62|251.54|21
1765442700000|2025-12-11 08:45:00|251.57|251.49|251.47|251.39|251.62|251.49|251.47|251.39|25
1765442710000|2025-12-11 08:45:10|251.52|251.44|251.52|251.44|251.52|251.44|251.47|251.39|7
1765442730000|2025-12-11 08:45:30|251.47|251.39|251.47|251.39|251.52|251.44|251.47|251.39|56
1765442740000|2025-12-11 08:45:40|251.52|251.44|251.47|251.39|251.52|251.44|251.47|251.39|9
1765442750000|2025-12-11 08:45:50|||||||||1
1765442760000|2025-12-11 08:46:00|251.52|251.44|251.57|251.44|251.57|251.49|251.52|251.44|8
1765442770000|2025-12-11 08:46:10|251.52|251.49|251.57|251.49|251.57|251.49|251.52|251.49|10
1765442780000|2025-12-11 08:46:20|251.62|251.54|251.62|251.54|251.62|251.54|251.57|251.49|12
1765442790000|2025-12-11 08:46:30|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.59|16
1765442800000|2025-12-11 08:46:40|251.72|251.64|251.67|251.59|251.72|251.64|251.67|251.59|4
1765442810000|2025-12-11 08:46:50|251.62|251.54|251.62|251.54|251.67|251.54|251.62|251.54|8
1765442820000|2025-12-11 08:47:00||251.49||251.54||251.54||251.49|0
1765442840000|2025-12-11 08:47:20|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.49|1
1765442850000|2025-12-11 08:47:30||251.44||251.49||251.49||251.44|0
1765442860000|2025-12-11 08:47:40|251.52|251.44|251.52|251.44|251.52|251.49|251.52|251.44|1
1765442870000|2025-12-11 08:47:50||251.39||251.44||251.44||251.39|0
1765442880000|2025-12-11 08:48:00|251.57|251.39|251.57|251.44|251.57|251.49|251.52|251.39|12
1765442890000|2025-12-11 08:48:10|251.52|251.49|251.57|251.49|251.57|251.49|251.52|251.49|2
1765442920000|2025-12-11 08:48:40||251.44||251.44||251.49||251.44|0
1765442930000|2025-12-11 08:48:50|251.52|251.49|251.57|251.49|251.57|251.49|251.52|251.44|26
1765442940000|2025-12-11 08:49:00|251.47|251.44|251.47|251.39|251.52|251.49|251.47|251.39|2
1765442950000|2025-12-11 08:49:10|251.52|251.44|251.52|251.44|251.52|251.44|251.47|251.39|118
1765442960000|2025-12-11 08:49:20|251.57|251.39|251.57|251.44|251.57|251.49|251.52|251.39|132
1765442970000|2025-12-11 08:49:30|251.52|251.49|251.52|251.44|251.57|251.49|251.52|251.44|22
1765442980000|2025-12-11 08:49:40||251.39||251.44||251.44||251.39|20
1765442990000|2025-12-11 08:49:50|251.57|251.39|251.57|251.49|251.57|251.49|251.57|251.39|221
1765443000000|2025-12-11 08:50:00||251.44||251.49||251.49||251.44|1
1765443010000|2025-12-11 08:50:10|251.62|251.54|251.62|251.54|251.67|251.59|251.62|251.54|55
1765443020000|2025-12-11 08:50:20|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.54|18
1765443030000|2025-12-11 08:50:30|251.72|251.54|251.72|251.64|251.72|251.64|251.72|251.54|20
1765443040000|2025-12-11 08:50:40|251.77|251.69|251.72|251.64|251.77|251.69|251.72|251.64|40
1765443050000|2025-12-11 08:50:50|251.67|251.59|251.72|251.59|251.72|251.64|251.67|251.59|38
1765443060000|2025-12-11 08:51:00|251.67|251.64|251.72|251.64|251.72|251.64|251.67|251.59|13
1765443070000|2025-12-11 08:51:10|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.59|29
1765443090000|2025-12-11 08:51:30|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|12
1765443100000|2025-12-11 08:51:40|251.57|251.49|251.57|251.49|251.57|251.54|251.57|251.49|8
1765443110000|2025-12-11 08:51:50|251.62|251.54|251.62|251.54|251.62|251.54|251.57|251.49|7
1765443120000|2025-12-11 08:52:00||251.49||251.54||251.54||251.49|0
1765443130000|2025-12-11 08:52:10|251.67|251.49|251.67|251.59|251.67|251.59|251.62|251.49|8
1765443140000|2025-12-11 08:52:20||251.54||251.59||251.59||251.54|6
1765443150000|2025-12-11 08:52:30|251.72||251.67||251.72||251.67||9
1765443170000|2025-12-11 08:52:50|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|60
1765443180000|2025-12-11 08:53:00|251.67|251.49|251.62|251.49|251.67|251.54|251.62|251.49|10
1765443190000|2025-12-11 08:53:10|251.57|251.44|251.62|251.49|251.62|251.49|251.57|251.44|17
1765443200000|2025-12-11 08:53:20|251.57|251.54|251.62|251.49|251.62|251.54|251.57|251.49|45
1765443210000|2025-12-11 08:53:30|251.57|251.54|251.57|251.49|251.57|251.54|251.57|251.49|104
1765443220000|2025-12-11 08:53:40|251.62|251.44|251.52|251.39|251.62|251.44|251.52|251.39|10
1765443230000|2025-12-11 08:53:50|251.47|251.44|251.47|251.39|251.47|251.44|251.47|251.34|22
1765443240000|2025-12-11 08:54:00|251.52|251.44|251.52|251.44|251.52|251.44|251.47|251.39|38
1765443250000|2025-12-11 08:54:10|251.57||251.52||251.57||251.52||2
1765443260000|2025-12-11 08:54:20|251.57|251.49|251.57|251.44|251.57|251.49|251.52|251.44|4
1765443270000|2025-12-11 08:54:30|251.52|251.49|251.57|251.44|251.57|251.49|251.52|251.44|133
1765443280000|2025-12-11 08:54:40||251.49||251.49||251.49||251.49|8
1765443290000|2025-12-11 08:54:50|251.62|251.54|251.57|251.49|251.62|251.54|251.57|251.49|4
1765443300000|2025-12-11 08:55:00|251.52|251.44|251.57|251.49|251.57|251.49|251.52|251.44|8
1765443310000|2025-12-11 08:55:10|251.52|251.44|251.47|251.39|251.52|251.44|251.47|251.39|5
1765443320000|2025-12-11 08:55:20|251.52||251.47||251.52||251.47||1
1765443330000|2025-12-11 08:55:30|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|9
1765443340000|2025-12-11 08:55:40|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|61
1765443350000|2025-12-11 08:55:50|251.47|251.39|251.57|251.49|251.57|251.49|251.47|251.39|73
1765443360000|2025-12-11 08:56:00||251.44||251.49||251.49||251.44|6
1765443370000|2025-12-11 08:56:10|251.52|251.44|251.57|251.44|251.57|251.49|251.52|251.44|87
1765443380000|2025-12-11 08:56:20|251.52|251.49|251.57|251.49|251.57|251.49|251.52|251.44|15
1765443390000|2025-12-11 08:56:30|251.47|251.39|251.47|251.39|251.52|251.39|251.47|251.39|17
1765443400000|2025-12-11 08:56:40|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|13
1765443410000|2025-12-11 08:56:50|251.57||251.52||251.57||251.52||1
1765443420000|2025-12-11 08:57:00|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.44|1
1765443430000|2025-12-11 08:57:10|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|2
1765443440000|2025-12-11 08:57:20|251.67|251.59|251.67|251.59|251.67|251.59|251.62|251.59|12
1765443450000|2025-12-11 08:57:30|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|4
1765443460000|2025-12-11 08:57:40|251.57|251.49|251.62|251.49|251.62|251.54|251.57|251.49|13
1765443470000|2025-12-11 08:57:50||251.54||251.54||251.54||251.49|0
1765443480000|2025-12-11 08:58:00||251.49||251.49||251.49||251.49|0
1765443490000|2025-12-11 08:58:10|251.57|251.54|251.62|251.54|251.67|251.54|251.57|251.49|3
1765443510000|2025-12-11 08:58:30|251.67|251.59|251.67|251.59|251.67|251.59|251.62|251.54|10
1765443520000|2025-12-11 08:58:40|251.62|251.54|251.67|251.54|251.67|251.59|251.62|251.54|6
1765443530000|2025-12-11 08:58:50|251.62|251.59|251.67|251.59|251.67|251.59|251.62|251.59|2
1765443540000|2025-12-11 08:59:00|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|129
1765443550000|2025-12-11 08:59:10|251.67|251.59|251.72|251.64|251.72|251.64|251.67|251.59|5
1765443560000|2025-12-11 08:59:20||251.59||251.64||251.64||251.59|6
1765443570000|2025-12-11 08:59:30||251.59||251.64||251.64||251.59|21
1765443580000|2025-12-11 08:59:40|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|43
1765443590000|2025-12-11 08:59:50|251.82||251.82||251.82||251.77||50
1765443600000|2025-12-11 09:00:00|251.77|251.74|251.87|251.79|251.87|251.79|251.77|251.74|8
1765443610000|2025-12-11 09:00:10|251.82|251.74|251.82|251.69|251.82|251.74|251.82|251.69|3
1765443620000|2025-12-11 09:00:20||251.74||251.74||251.74||251.69|0
1765443630000|2025-12-11 09:00:30|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|3
1765443650000|2025-12-11 09:00:50|251.82|251.74|251.82|251.69|251.82|251.74|251.77|251.69|9
1765443660000|2025-12-11 09:01:00|251.77|251.74|251.77|251.69|251.82|251.74|251.77|251.69|1
1765443680000|2025-12-11 09:01:20|251.72|251.64|251.77|251.64|251.77|251.69|251.72|251.64|18
1765443690000|2025-12-11 09:01:30|251.72|251.59|251.72|251.64|251.72|251.64|251.72|251.59|0
1765443700000|2025-12-11 09:01:40|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.64|2
1765443710000|2025-12-11 09:01:50|||||||||3
1765443720000|2025-12-11 09:02:00|251.82|251.74|251.82|251.74|251.82|251.74|251.82|251.74|2
1765443730000|2025-12-11 09:02:10|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|1
1765443750000|2025-12-11 09:02:30||251.64||251.64||251.64||251.64|0
1765443760000|2025-12-11 09:02:40|251.72|251.69|251.72|251.64|251.82|251.69|251.72|251.64|24
1765443770000|2025-12-11 09:02:50|251.77|251.69|251.87|251.74|251.87|251.74|251.77|251.69|16
1765443780000|2025-12-11 09:03:00|251.82|251.69|251.77|251.69|251.82|251.74|251.77|251.69|1
1765443790000|2025-12-11 09:03:10|251.82||251.82||251.82||251.82||2
1765443800000|2025-12-11 09:03:20|251.87|251.74|251.82|251.74|251.87|251.74|251.82|251.74|6
1765443810000|2025-12-11 09:03:30|251.87|251.79|251.92|251.79|251.92|251.79|251.87|251.79|2
1765443820000|2025-12-11 09:03:40|251.87||251.87||251.87||251.87||301
1765443840000|2025-12-11 09:04:00|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|13
1765443850000|2025-12-11 09:04:10|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.74|22
1765443860000|2025-12-11 09:04:20|251.92|251.74|251.92|251.79|251.92|251.79|251.92|251.74|1
1765443870000|2025-12-11 09:04:30||251.84||251.79||251.84||251.79|1
1765443880000|2025-12-11 09:04:40||251.84||251.84||251.84||251.79|0
1765443890000|2025-12-11 09:04:50||251.79||251.79||251.84||251.79|30
1765443900000|2025-12-11 09:05:00|251.87|251.84|251.87|251.79|251.92|251.84|251.87|251.79|22
1765443910000|2025-12-11 09:05:10|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|13
1765443920000|2025-12-11 09:05:20|||||||||7
1765443930000|2025-12-11 09:05:30|||||||||2
1765443940000|2025-12-11 09:05:40|251.97|251.89|251.97|251.89|251.97|251.89|251.92|251.84|5
1765443950000|2025-12-11 09:05:50|251.92|251.84|251.97|251.89|251.97|251.89|251.92|251.84|10
1765443960000|2025-12-11 09:06:00|||||||||1
1765443970000|2025-12-11 09:06:10|251.92|251.84|251.92|251.84|251.97|251.84|251.92|251.84|21
1765443990000|2025-12-11 09:06:30|251.87|251.79|251.92|251.79|251.92|251.84|251.87|251.79|7
1765444000000|2025-12-11 09:06:40||251.84||251.84||251.84||251.79|1
1765444010000|2025-12-11 09:06:50|||||||||51
1765444020000|2025-12-11 09:07:00|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.84|1
1765444030000|2025-12-11 09:07:10|251.92|251.84|251.87|251.79|251.92|251.84|251.87|251.79|21
1765444040000|2025-12-11 09:07:20|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|5
1765444060000|2025-12-11 09:07:40||251.79||251.84||251.84||251.79|0
1765444070000|2025-12-11 09:07:50||251.79||251.79||251.84||251.79|5000
1765444080000|2025-12-11 09:08:00|251.97|251.84|251.97|251.84|251.97|251.84|251.92|251.84|8
1765444090000|2025-12-11 09:08:10|251.92|251.89|251.87|251.74|251.97|251.89|251.82|251.74|5007
1765444100000|2025-12-11 09:08:20||251.79||251.79||251.79||251.79|0
1765444120000|2025-12-11 09:08:40|251.92||251.87||251.92||251.87||3
1765444130000|2025-12-11 09:08:50|251.92|251.84|251.92|251.79|251.92|251.84|251.87|251.79|26
1765444140000|2025-12-11 09:09:00|251.87|251.84|251.87|251.79|251.97|251.84|251.87|251.79|11
1765444150000|2025-12-11 09:09:10|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|2
1765444160000|2025-12-11 09:09:20|251.97|251.89|251.92|251.84|251.97|251.89|251.92|251.84|19
1765444180000|2025-12-11 09:09:40|||||||||1
1765444200000|2025-12-11 09:10:00||251.79||251.79||251.84||251.79|52
1765444210000|2025-12-11 09:10:10|251.87|251.84|251.87|251.79|251.87|251.84|251.87|251.79|2
1765444220000|2025-12-11 09:10:20|251.82|251.74|251.87|251.79|251.87|251.79|251.82|251.74|9
1765444230000|2025-12-11 09:10:30|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.79|7712
1765444240000|2025-12-11 09:10:40||251.79||251.84||251.84||251.79|0
1765444250000|2025-12-11 09:10:50|251.97|251.89|251.92|251.84|251.97|251.89|251.92|251.84|4
1765444260000|2025-12-11 09:11:00|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|2
1765444270000|2025-12-11 09:11:10|||||||||4
1765444280000|2025-12-11 09:11:20|||||||||2
1765444290000|2025-12-11 09:11:30|252.02|251.94|251.92|251.84|252.02|251.94|251.92|251.84|401
1765444300000|2025-12-11 09:11:40|251.87|251.79|251.87|251.74|251.87|251.79|251.82|251.74|108
1765444310000|2025-12-11 09:11:50|251.82|251.69|251.77|251.69|251.82|251.69|251.77|251.69|0
1765444320000|2025-12-11 09:12:00|251.82|251.74|251.77|251.69|251.87|251.74|251.77|251.69|2
1765444330000|2025-12-11 09:12:10|||||||||726
1765444340000|2025-12-11 09:12:20|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|11
1765444350000|2025-12-11 09:12:30|251.77|251.69|251.72|251.64|251.77|251.69|251.72|251.59|27
1765444360000|2025-12-11 09:12:40|251.67|251.59|251.67|251.59|251.67|251.64|251.67|251.54|13
1765444370000|2025-12-11 09:12:50|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|92
1765444380000|2025-12-11 09:13:00|251.57|251.49|251.62|251.54|251.62|251.54|251.57|251.49|1
1765444390000|2025-12-11 09:13:10|251.67||251.67||251.67||251.67||1
1765444400000|2025-12-11 09:13:20|251.62||251.62||251.62||251.62||0
1765444410000|2025-12-11 09:13:30|||||||||1
1765444420000|2025-12-11 09:13:40|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.49|0
1765444430000|2025-12-11 09:13:50||251.44||251.49||251.49||251.44|17
1765444440000|2025-12-11 09:14:00||251.44||251.44||251.49||251.44|9
1765444450000|2025-12-11 09:14:10|251.52|251.49|251.52|251.44|251.57|251.49|251.52|251.44|2
1765444460000|2025-12-11 09:14:20|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.44|10
1765444470000|2025-12-11 09:14:30||251.44||251.49||251.49||251.44|0
1765444490000|2025-12-11 09:14:50|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|6
1765444500000|2025-12-11 09:15:00|||||||||2
1765444510000|2025-12-11 09:15:10|251.47|251.39|251.47|251.39|251.52|251.44|251.47|251.39|25
1765444520000|2025-12-11 09:15:20|251.52|251.44|251.47|251.39|251.52|251.44|251.47|251.39|6
1765444530000|2025-12-11 09:15:30|||||||||6
1765444540000|2025-12-11 09:15:40|||||||||1
1765444550000|2025-12-11 09:15:50|251.42|251.34|251.37|251.29|251.42|251.34|251.37|251.29|21
1765444560000|2025-12-11 09:16:00|||||||||2
1765444570000|2025-12-11 09:16:10|251.42|251.34|251.42|251.34|251.42|251.34|251.37|251.29|21
1765444580000|2025-12-11 09:16:20|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|1
1765444590000|2025-12-11 09:16:30|251.32|251.24|251.37|251.29|251.37|251.29|251.32|251.24|6
1765444600000|2025-12-11 09:16:40|251.32|251.24|251.37|251.29|251.37|251.29|251.32|251.24|1
1765444610000|2025-12-11 09:16:50|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|2
1765444620000|2025-12-11 09:17:00||251.29||251.34||251.34||251.29|1
1765444630000|2025-12-11 09:17:10|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.34|14
1765444640000|2025-12-11 09:17:20|251.42|251.34|251.42|251.34|251.42|251.39|251.42|251.34|0
1765444660000|2025-12-11 09:17:40|||||||||4
1765444670000|2025-12-11 09:17:50|251.47||251.42||251.47||251.42||12
1765444680000|2025-12-11 09:18:00|251.47|251.39|251.52|251.39|251.52|251.39|251.47|251.34|10
1765444690000|2025-12-11 09:18:10|251.47||251.47||251.52||251.47||28
1765444700000|2025-12-11 09:18:20|251.42|251.34|251.42|251.34|251.47|251.39|251.42|251.34|1364
1765444710000|2025-12-11 09:18:30|251.37|251.29|251.37|251.29|251.37|251.29|251.32|251.24|1357
1765444740000|2025-12-11 09:19:00|251.42||251.42||251.42||251.42||29
1765444750000|2025-12-11 09:19:10|251.37|251.34|251.37|251.24|251.42|251.34|251.37|251.24|19
1765444760000|2025-12-11 09:19:20|251.32||251.32||251.32||251.32||1
1765444770000|2025-12-11 09:19:30|251.37||251.37||251.37||251.32||20
1765444780000|2025-12-11 09:19:40|251.32|251.29|251.37|251.29|251.37|251.29|251.32|251.29|14
1765444790000|2025-12-11 09:19:50|251.32|251.24|251.37|251.29|251.37|251.29|251.32|251.24|6
1765444800000|2025-12-11 09:20:00|251.42|251.34|251.37|251.29|251.42|251.34|251.37|251.29|7
1765444810000|2025-12-11 09:20:10|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|1
1765444820000|2025-12-11 09:20:20|251.47|251.39|251.47|251.39|251.47|251.39|251.42|251.34|20
1765444830000|2025-12-11 09:20:30|251.42|251.34|251.42|251.34|251.42|251.39|251.42|251.34|4
1765444840000|2025-12-11 09:20:40|251.47|251.39|251.42|251.34|251.47|251.39|251.42|251.34|7
1765444860000|2025-12-11 09:21:00|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.39|2
1765444870000|2025-12-11 09:21:10|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.39|3
1765444890000|2025-12-11 09:21:30|251.57||251.52||251.57||251.52||39
1765444900000|2025-12-11 09:21:40|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.44|9
1765444910000|2025-12-11 09:21:50|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.49|3
1765444920000|2025-12-11 09:22:00||251.49||251.54||251.54||251.49|0
1765444930000|2025-12-11 09:22:10|251.72|251.64|251.67|251.59|251.72|251.64|251.67|251.54|81
1765444940000|2025-12-11 09:22:20||251.54||251.59||251.59||251.54|16
1765444950000|2025-12-11 09:22:30|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|50
1765444970000|2025-12-11 09:22:50||251.59||251.64||251.64||251.59|0
1765444990000|2025-12-11 09:23:10|251.77|251.59|251.72|251.64|251.77|251.64|251.72|251.59|12
1765445000000|2025-12-11 09:23:20||251.59||251.64||251.64||251.59|0
1765445010000|2025-12-11 09:23:30|251.77|251.69|251.72|251.64|251.77|251.69|251.72|251.64|1
1765445020000|2025-12-11 09:23:40||251.59||251.64||251.64||251.59|0
1765445030000|2025-12-11 09:23:50||251.59||251.64||251.64||251.59|0
1765445040000|2025-12-11 09:24:00|||||||||4
1765445050000|2025-12-11 09:24:10||251.59||251.59||251.59||251.59|0
1765445060000|2025-12-11 09:24:20|251.67|251.64|251.72|251.64|251.72|251.64|251.67|251.64|5
1765445080000|2025-12-11 09:24:40||251.59||251.64||251.64||251.59|0
1765445090000|2025-12-11 09:24:50||251.59||251.59||251.64||251.59|0
1765445100000|2025-12-11 09:25:00|251.67|251.64|251.67|251.59|251.67|251.64|251.67|251.59|14
1765445110000|2025-12-11 09:25:10|251.72|251.64|251.77|251.64|251.77|251.64|251.72|251.64|5
1765445120000|2025-12-11 09:25:20|251.72|251.59|251.72|251.64|251.72|251.64|251.72|251.59|2
1765445130000|2025-12-11 09:25:30|251.77|251.69|251.67|251.59|251.77|251.69|251.67|251.59|3
1765445150000|2025-12-11 09:25:50||251.54||251.59||251.59||251.54|2
1765445160000|2025-12-11 09:26:00||251.54||251.59||251.59||251.54|0
1765445170000|2025-12-11 09:26:10|251.62|251.54|251.67|251.59|251.67|251.59|251.62|251.54|30
1765445180000|2025-12-11 09:26:20|251.62|251.54|251.62|251.54|251.62|251.54|251.57|251.49|3503
1765445190000|2025-12-11 09:26:30|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.49|0
1765445200000|2025-12-11 09:26:40|251.62||251.57||251.62||251.57||1
1765445220000|2025-12-11 09:27:00|251.52|251.44|251.57|251.44|251.57|251.49|251.52|251.44|13
1765445230000|2025-12-11 09:27:10|251.52|251.49|251.52|251.44|251.57|251.49|251.52|251.39|14
1765445240000|2025-12-11 09:27:20|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|2
1765445250000|2025-12-11 09:27:30|251.57|251.39|251.47|251.39|251.57|251.39|251.47|251.39|1
1765445260000|2025-12-11 09:27:40||251.34||251.39||251.39||251.34|4
1765445270000|2025-12-11 09:27:50|251.42|251.34|251.52|251.39|251.52|251.44|251.42|251.34|2
1765445280000|2025-12-11 09:28:00|251.47|251.44|251.47|251.39|251.47|251.44|251.47|251.39|0
1765445290000|2025-12-11 09:28:10|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|1
1765445300000|2025-12-11 09:28:20|251.57||251.57||251.57||251.52||12
1765445310000|2025-12-11 09:28:30|251.52|251.49|251.57|251.49|251.57|251.49|251.52|251.44|7
1765445320000|2025-12-11 09:28:40|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|0
1765445330000|2025-12-11 09:28:50|||||||||50
1765445340000|2025-12-11 09:29:00|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.49|3
1765445350000|2025-12-11 09:29:10|251.62|251.44|251.57|251.49|251.62|251.49|251.57|251.44|5
1765445380000|2025-12-11 09:29:40||251.44||251.49||251.49||251.44|1663
1765445390000|2025-12-11 09:29:50|251.62|251.54|251.62|251.49|251.62|251.54|251.62|251.49|1
1765445400000|2025-12-11 09:30:00|251.67|251.54|251.67|251.54|251.67|251.54|251.67|251.49|1008
1765445410000|2025-12-11 09:30:10||251.59||251.59||251.59||251.54|0
1765445420000|2025-12-11 09:30:20|251.72|251.54|251.72|251.64|251.72|251.64|251.72|251.54|6
1765445430000|2025-12-11 09:30:30|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|1
1765445440000|2025-12-11 09:30:40|251.82|251.74|251.82|251.74|251.82|251.74|251.82|251.69|2
1765445450000|2025-12-11 09:30:50|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|3
1765445460000|2025-12-11 09:31:00|251.92|251.74|251.92|251.79|251.92|251.79|251.87|251.74|5
1765445470000|2025-12-11 09:31:10|251.97|251.84|251.97|251.89|251.97|251.89|251.97|251.79|1
1765445480000|2025-12-11 09:31:20|251.87|251.84|251.87|251.79|251.87|251.89|251.87|251.79|51
1765445490000|2025-12-11 09:31:30|251.92||251.87||251.92||251.87||39
1765445500000|2025-12-11 09:31:40|251.92|251.74|251.87|251.79|251.92|251.79|251.87|251.74|192
1765445510000|2025-12-11 09:31:50|251.82|251.74|251.82|251.69|251.82|251.74|251.82|251.69|0
1765445520000|2025-12-11 09:32:00|251.77|251.74|251.77|251.69|251.77|251.74|251.77|251.69|0
1765445530000|2025-12-11 09:32:10||251.64||251.69||251.69||251.64|13
1765445540000|2025-12-11 09:32:20|251.72|251.64|251.72|251.64|251.77|251.69|251.72|251.64|1
1765445550000|2025-12-11 09:32:30|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|2
1765445570000|2025-12-11 09:32:50|251.72|251.64|251.72|251.64|251.77|251.64|251.72|251.64|3
1765445590000|2025-12-11 09:33:10|251.77||251.72||251.77||251.72||1
1765445600000|2025-12-11 09:33:20||251.59||251.64||251.64||251.59|0
1765445610000|2025-12-11 09:33:30||251.59||251.64||251.64||251.59|0
1765445620000|2025-12-11 09:33:40|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.59|0
1765445640000|2025-12-11 09:34:00|251.72||251.67||251.72||251.67||27
1765445650000|2025-12-11 09:34:10|251.62|251.54|251.62|251.54|251.67|251.54|251.62|251.54|19
1765445660000|2025-12-11 09:34:20|251.67|251.59|251.62|251.54|251.67|251.59|251.62|251.54|9
1765445670000|2025-12-11 09:34:30|251.57|251.49|251.57|251.49|251.62|251.49|251.57|251.44|42
1765445690000|2025-12-11 09:34:50|251.52|251.44|251.57|251.49|251.57|251.49|251.52|251.44|31
1765445700000|2025-12-11 09:35:00|251.62|251.54|251.62|251.49|251.62|251.54|251.57|251.49|10
1765445710000|2025-12-11 09:35:10|251.57|251.44|251.57|251.49|251.57|251.49|251.57|251.44|0
1765445720000|2025-12-11 09:35:20|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|0
1765445730000|2025-12-11 09:35:30||251.39||251.44||251.44||251.39|0
1765445740000|2025-12-11 09:35:40|251.47|251.39|251.52|251.39|251.52|251.39|251.47|251.39|20
1765445750000|2025-12-11 09:35:50|251.47|251.44|251.52|251.44|251.52|251.44|251.47|251.44|1
1765445760000|2025-12-11 09:36:00|251.47|251.39|251.47|251.39|251.52|251.39|251.47|251.39|8
1765445770000|2025-12-11 09:36:10|251.52|251.44|251.57|251.49|251.57|251.49|251.52|251.44|3
1765445780000|2025-12-11 09:36:20|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|0
1765445790000|2025-12-11 09:36:30|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.44|2
1765445800000|2025-12-11 09:36:40|251.62|251.54|251.57|251.49|251.62|251.54|251.57|251.49|6
1765445810000|2025-12-11 09:36:50|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|1
1765445820000|2025-12-11 09:37:00|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.59|1
1765445840000|2025-12-11 09:37:20|251.72||251.67||251.72||251.67||7
1765445850000|2025-12-11 09:37:30|||||||||3
1765445860000|2025-12-11 09:37:40|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|19
1765445870000|2025-12-11 09:37:50|251.67|251.59|251.72|251.64|251.72|251.64|251.67|251.59|1
1765445890000|2025-12-11 09:38:10||251.59||251.64||251.64||251.59|0
1765445900000|2025-12-11 09:38:20|251.77||251.72||251.77||251.72||2
1765445910000|2025-12-11 09:38:30|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|3
1765445920000|2025-12-11 09:38:40|251.82|251.74|251.82|251.69|251.82|251.74|251.82|251.69|2
1765445930000|2025-12-11 09:38:50||251.74||251.74||251.74||251.74|0
1765445970000|2025-12-11 09:39:30|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|0
1765445980000|2025-12-11 09:39:40||251.64||251.69||251.69||251.64|0
1765445990000|2025-12-11 09:39:50|251.82|251.74|251.82|251.74|251.82|251.74|251.77|251.74|9
1765446010000|2025-12-11 09:40:10|251.87||251.82||251.87||251.82||92
1765446020000|2025-12-11 09:40:20|251.77|251.69|251.82|251.74|251.82|251.74|251.77|251.69|7
1765446030000|2025-12-11 09:40:30|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.64|0
1765446040000|2025-12-11 09:40:40|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.59|0
1765446050000|2025-12-11 09:40:50||251.59||251.64||251.64||251.59|0
1765446060000|2025-12-11 09:41:00|251.67|251.59|251.62|251.54|251.67|251.59|251.62|251.54|23
1765446080000|2025-12-11 09:41:20|251.67||251.62||251.67||251.62||15
1765446090000|2025-12-11 09:41:30|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.54|12
1765446100000|2025-12-11 09:41:40|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|5
1765446110000|2025-12-11 09:41:50|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|4
1765446120000|2025-12-11 09:42:00||251.64||251.69||251.69||251.64|0
1765446130000|2025-12-11 09:42:10|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|0
1765446140000|2025-12-11 09:42:20|251.67|251.59|251.72|251.64|251.72|251.64|251.67|251.59|8
1765446150000|2025-12-11 09:42:30||251.59||251.64||251.64||251.59|1
1765446160000|2025-12-11 09:42:40|251.77||251.72||251.77||251.72||5
1765446170000|2025-12-11 09:42:50|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.59|11
1765446180000|2025-12-11 09:43:00||251.54||251.59||251.59||251.54|0
1765446190000|2025-12-11 09:43:10|251.62|251.54|251.67|251.59|251.67|251.59|251.62|251.54|1
1765446200000|2025-12-11 09:43:20||251.54||251.59||251.59||251.54|0
1765446210000|2025-12-11 09:43:30||251.54||251.59||251.59||251.54|1
1765446220000|2025-12-11 09:43:40|||||||||10
1765446230000|2025-12-11 09:43:50|251.72||251.67||251.72||251.67||2
1765446240000|2025-12-11 09:44:00|251.72|251.64|251.77|251.64|251.77|251.69|251.67|251.64|10
1765446250000|2025-12-11 09:44:10|251.72||251.72||251.72||251.72||7
1765446260000|2025-12-11 09:44:20|251.67|251.59|251.72|251.59|251.72|251.64|251.67|251.59|1
1765446270000|2025-12-11 09:44:30|251.67|251.64|251.72|251.64|251.72|251.64|251.67|251.59|7
1765446300000|2025-12-11 09:45:00|||||||||3
1765446310000|2025-12-11 09:45:10|251.77|251.69|251.77|251.64|251.77|251.69|251.77|251.64|28
1765446320000|2025-12-11 09:45:20|251.82|251.69|251.82|251.69|251.87|251.79|251.77|251.69|80
1765446330000|2025-12-11 09:45:30|251.77|251.74|251.87|251.74|251.87|251.79|251.77|251.74|6
1765446340000|2025-12-11 09:45:40||251.79||251.79||251.79||251.74|6
1765446350000|2025-12-11 09:45:50|251.82|251.74|251.82|251.69|251.82|251.79|251.82|251.69|19
1765446360000|2025-12-11 09:46:00|251.87|251.74|251.82|251.74|251.87|251.74|251.77|251.69|45
1765446370000|2025-12-11 09:46:10|251.87||251.82||251.87||251.82||2
1765446380000|2025-12-11 09:46:20|251.87||251.82||251.87||251.82||1
1765446390000|2025-12-11 09:46:30|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|1
1765446400000|2025-12-11 09:46:40|251.92||251.87||251.92||251.87||5
1765446410000|2025-12-11 09:46:50|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|1
1765446420000|2025-12-11 09:47:00|251.97|251.89|251.97|251.89|251.97|251.89|251.92|251.84|63
1765446430000|2025-12-11 09:47:10|252.02|251.84|252.02|251.94|252.02|251.94|252.02|251.84|3
1765446440000|2025-12-11 09:47:20|252.07||252.07||252.07||252.02||31
1765446450000|2025-12-11 09:47:30|252.12|251.99|252.12|252.04|252.12|252.04|252.07|251.99|11
1765446460000|2025-12-11 09:47:40||251.99||252.04||252.04||251.99|79
1765446490000|2025-12-11 09:48:10|252.07|251.99|252.07|251.99|252.12|251.99|252.07|251.99|6
1765446500000|2025-12-11 09:48:20|252.12|252.04|252.07|251.99|252.12|252.04|252.07|251.99|22
1765446510000|2025-12-11 09:48:30|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|1002
1765446520000|2025-12-11 09:48:40|252.07|251.99|252.02|251.94|252.07|251.99|252.02|251.94|13
1765446530000|2025-12-11 09:48:50|252.07|251.99|252.07|251.94|252.07|251.99|252.02|251.94|4
1765446540000|2025-12-11 09:49:00|252.12|251.99|252.07|251.99|252.12|252.04|252.07|251.99|4
1765446550000|2025-12-11 09:49:10|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|2
1765446560000|2025-12-11 09:49:20|||||||||3
1765446590000|2025-12-11 09:49:50|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|1
1765446600000|2025-12-11 09:50:00||251.94||251.94||251.94||251.94|1
1765446610000|2025-12-11 09:50:10|252.02|251.99|252.02|251.94|252.07|251.99|252.02|251.94|15
1765446630000|2025-12-11 09:50:30|252.07|251.99|252.07|251.94|252.07|251.99|252.07|251.94|2
1765446640000|2025-12-11 09:50:40|252.02||252.02||252.02||252.02||0
1765446650000|2025-12-11 09:50:50|252.07|251.99|252.02|251.94|252.07|251.99|252.02|251.94|1
1765446660000|2025-12-11 09:51:00|251.97|251.89|252.02|251.94|252.02|251.94|251.97|251.89|2
1765446670000|2025-12-11 09:51:10|||||||||2
1765446690000|2025-12-11 09:51:30||251.89||251.89||251.94||251.89|1
1765446700000|2025-12-11 09:51:40||251.94||251.94||251.94||251.94|0
1765446710000|2025-12-11 09:51:50|252.07|251.99|252.02|251.94|252.07|251.99|252.02|251.94|6
1765446720000|2025-12-11 09:52:00||251.89||251.94||251.94||251.89|2
1765446730000|2025-12-11 09:52:10|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|0
1765446740000|2025-12-11 09:52:20|252.02|251.84|251.92|251.84|252.02|251.84|251.92|251.84|3
1765446750000|2025-12-11 09:52:30|251.97|251.89|251.97|251.84|251.97|251.89|251.97|251.84|1
1765446760000|2025-12-11 09:52:40|251.92|251.79|251.87|251.79|251.97|251.84|251.87|251.79|112
1765446770000|2025-12-11 09:52:50|251.92|251.74|251.92|251.84|251.92|251.84|251.92|251.74|104
1765446780000|2025-12-11 09:53:00|251.87|251.79|251.97|251.89|252.02|251.89|251.87|251.79|16
1765446790000|2025-12-11 09:53:10|252.02|251.94|251.92|251.84|252.02|251.94|251.92|251.84|3
1765446800000|2025-12-11 09:53:20|251.97|251.89|251.92|251.84|251.97|251.89|251.92|251.84|1
1765446810000|2025-12-11 09:53:30|251.97||251.92||251.97||251.92||2
1765446820000|2025-12-11 09:53:40||251.79||251.79||251.79||251.79|10
1765446830000|2025-12-11 09:53:50|251.87|251.84|251.92|251.84|251.92|251.84|251.87|251.79|16
1765446840000|2025-12-11 09:54:00|251.97|251.89|251.97|251.89|251.97|251.89|251.92|251.84|6
1765446850000|2025-12-11 09:54:10|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|4
1765446860000|2025-12-11 09:54:20|251.97|251.89|251.97|251.84|251.97|251.89|251.97|251.84|1
1765446870000|2025-12-11 09:54:30|252.02|251.89|251.97|251.89|252.02|251.89|251.97|251.84|1
1765446880000|2025-12-11 09:54:40|251.92|251.84|251.92|251.84|251.92|251.89|251.92|251.84|1
1765446890000|2025-12-11 09:54:50|251.97|251.89|251.97|251.84|251.97|251.89|251.97|251.84|1
1765446900000|2025-12-11 09:55:00|251.92||251.92||251.92||251.92||1
1765446910000|2025-12-11 09:55:10|251.97|251.89|251.97|251.89|251.97|251.89|251.92|251.89|4
1765446920000|2025-12-11 09:55:20|251.92|251.84|251.97|251.84|251.97|251.89|251.92|251.84|10
1765446930000|2025-12-11 09:55:30|251.92|251.89|251.92|251.84|251.97|251.89|251.92|251.84|2
1765446940000|2025-12-11 09:55:40|||||||||1
1765446960000|2025-12-11 09:56:00|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.84|2
1765446970000|2025-12-11 09:56:10|||||||||1
1765446980000|2025-12-11 09:56:20|252.02|251.94|252.07|251.99|252.07|251.99|252.02|251.94|8
1765446990000|2025-12-11 09:56:30|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|19
1765447000000|2025-12-11 09:56:40|252.07|251.99|252.12|251.99|252.12|252.04|252.07|251.99|9
1765447010000|2025-12-11 09:56:50||252.04||252.04||252.04||252.04|8
1765447020000|2025-12-11 09:57:00|252.07|251.99|252.02|251.94|252.07|251.99|252.02|251.94|8
1765447030000|2025-12-11 09:57:10|251.97|251.89|251.97|251.84|251.97|251.89|251.92|251.84|7
1765447040000|2025-12-11 09:57:20|251.92|251.89|251.97|251.84|251.97|251.89|251.92|251.84|6
1765447050000|2025-12-11 09:57:30||251.89||251.89||251.89||251.89|0
1765447060000|2025-12-11 09:57:40|251.92|251.84|251.92|251.84|251.97|251.89|251.92|251.84|10
1765447070000|2025-12-11 09:57:50|251.97|251.89|251.97|251.89|252.02|251.94|251.97|251.89|34
1765447080000|2025-12-11 09:58:00|252.02|251.94|252.02|251.94|252.02|251.94|251.97|251.94|11
1765447090000|2025-12-11 09:58:10|||||||||4
1765447100000|2025-12-11 09:58:20|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|9
1765447110000|2025-12-11 09:58:30|252.12|252.04|252.12|252.04|252.12|252.04|252.12|251.99|3
1765447120000|2025-12-11 09:58:40||251.99||252.04||252.04||251.99|96
1765447130000|2025-12-11 09:58:50||251.99||252.04||252.04||251.99|25
1765447140000|2025-12-11 09:59:00|252.07|251.99|252.12|252.04|252.12|252.04|252.07|251.99|31
1765447150000|2025-12-11 09:59:10|252.07|251.99|252.12|251.99|252.12|252.04|252.07|251.99|31
1765447160000|2025-12-11 09:59:20|252.07|252.04|252.12|251.99|252.12|252.04|252.07|251.99|9
1765447170000|2025-12-11 09:59:30||252.04||252.04||252.04||251.99|0
1765447180000|2025-12-11 09:59:40|252.07|251.99|252.12|252.04|252.12|252.04|252.07|251.99|3
1765447190000|2025-12-11 09:59:50|252.17|252.09|252.17|252.04|252.17|252.09|252.12|252.04|4
1765447200000|2025-12-11 10:00:00||252.09||252.09||252.09||252.09|2
1765447210000|2025-12-11 10:00:10|252.12|252.04|252.12|252.04|252.17|252.09|252.12|252.04|12
1765447220000|2025-12-11 10:00:20|252.17||252.17||252.17||252.17||10
1765447230000|2025-12-11 10:00:30|252.12|252.09|252.17|252.09|252.17|252.09|252.12|252.09|13
1765447240000|2025-12-11 10:00:40|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.09|4
1765447250000|2025-12-11 10:00:50|252.17|252.09|252.22|252.09|252.22|252.14|252.17|252.09|21
1765447260000|2025-12-11 10:01:00||252.14||252.14||252.14||252.09|6
1765447270000|2025-12-11 10:01:10||252.09||252.14||252.14||252.09|4
1765447280000|2025-12-11 10:01:20|252.27|252.19|252.22|252.14|252.27|252.19|252.22|252.14|2
1765447290000|2025-12-11 10:01:30|252.17|252.09|252.22|252.14|252.22|252.14|252.17|252.09|12
1765447300000|2025-12-11 10:01:40|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|1
1765447310000|2025-12-11 10:01:50|252.22|252.14|252.27|252.19|252.27|252.19|252.22|252.14|1605
1765447320000|2025-12-11 10:02:00|||||||||48
1765447330000|2025-12-11 10:02:10|252.32|252.24|252.27|252.19|252.32|252.24|252.27|252.19|140
1765447340000|2025-12-11 10:02:20|252.22|252.14|252.17|252.09|252.22|252.14|252.17|252.09|34
1765447360000|2025-12-11 10:02:40|||||||||8
1765447370000|2025-12-11 10:02:50|252.22|252.14|252.22|252.14|252.22|252.14|252.17|252.14|3
1765447380000|2025-12-11 10:03:00||252.09||252.09||252.14||252.09|0
1765447390000|2025-12-11 10:03:10|252.17|252.14|252.27|252.14|252.27|252.14|252.17|252.09|81
1765447400000|2025-12-11 10:03:20|252.22|252.19|252.22|252.14|252.22|252.19|252.22|252.14|26
1765447410000|2025-12-11 10:03:30||252.09||252.14||252.14||252.09|20
1765447420000|2025-12-11 10:03:40|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|26
1765447440000|2025-12-11 10:04:00|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|9
1765447450000|2025-12-11 10:04:10|252.17|252.09|252.12|252.04|252.17|252.09|252.12|252.04|2
1765447480000|2025-12-11 10:04:40|252.17||252.12||252.17||252.12||7
1765447490000|2025-12-11 10:04:50|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|11
1765447500000|2025-12-11 10:05:00|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|5
1765447510000|2025-12-11 10:05:10|252.07|251.99|252.02|251.94|252.07|252.04|252.02|251.94|24
1765447520000|2025-12-11 10:05:20|252.07|251.99|252.07|251.99|252.07|251.99|252.02|251.99|4
1765447530000|2025-12-11 10:05:30|252.12||252.07||252.12||252.07||20
1765447540000|2025-12-11 10:05:40|252.12|252.04|252.07|251.99|252.12|252.04|252.07|251.99|18
1765447560000|2025-12-11 10:06:00|252.12|251.94|252.02|251.94|252.12|251.94|252.02|251.94|48
1765447570000|2025-12-11 10:06:10|251.97|251.89|252.02|251.94|252.02|251.94|251.97|251.89|6
1765447580000|2025-12-11 10:06:20|252.07|251.99|252.12|251.99|252.12|252.04|252.07|251.99|18
1765447590000|2025-12-11 10:06:30||252.04||252.04||252.04||252.04|0
1765447600000|2025-12-11 10:06:40|252.07|251.99|252.12|252.04|252.12|252.04|252.07|251.99|6
1765447610000|2025-12-11 10:06:50|252.17|252.09|252.12|252.04|252.17|252.09|252.12|252.04|7
1765447620000|2025-12-11 10:07:00|252.17|252.09|252.12|252.04|252.17|252.09|252.12|252.04|8
1765447630000|2025-12-11 10:07:10|252.17|251.99|252.12|251.99|252.17|252.04|252.12|251.99|3
1765447640000|2025-12-11 10:07:20|252.07|252.04|252.12|252.04|252.12|252.04|252.07|252.04|7
1765447650000|2025-12-11 10:07:30||251.99||251.99||252.04||251.99|0
1765447660000|2025-12-11 10:07:40||252.04||251.99||252.04||251.99|0
1765447670000|2025-12-11 10:07:50||252.04||252.04||252.04||251.99|2
1765447690000|2025-12-11 10:08:10|252.17||252.12||252.17||252.12||2
1765447700000|2025-12-11 10:08:20||251.99||252.04||252.04||251.99|0
1765447710000|2025-12-11 10:08:30|||||||||3
1765447720000|2025-12-11 10:08:40|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|12
1765447730000|2025-12-11 10:08:50|252.22||252.17||252.22||252.17||1
1765447750000|2025-12-11 10:09:10|252.22|252.14|252.17|252.09|252.22|252.14|252.17|252.09|1
1765447760000|2025-12-11 10:09:20||252.04||252.04||252.09||252.04|10
1765447770000|2025-12-11 10:09:30|252.12||252.12||252.12||252.12||0
1765447780000|2025-12-11 10:09:40|||||||||1
1765447800000|2025-12-11 10:10:00|252.17|252.09|252.17|252.09|252.17|252.09|252.12|252.04|12
1765447810000|2025-12-11 10:10:10|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|7
1765447820000|2025-12-11 10:10:20|252.17|252.09|252.17|252.04|252.17|252.09|252.17|252.04|9
1765447830000|2025-12-11 10:10:30|252.12|252.09|252.12|252.04|252.12|252.09|252.12|252.04|0
1765447840000|2025-12-11 10:10:40|252.07|251.99|252.07|251.99|252.12|251.99|252.07|251.99|6
1765447850000|2025-12-11 10:10:50|252.02|251.94|252.02|251.94|252.07|251.99|252.02|251.94|2
1765447870000|2025-12-11 10:11:10|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|22
1765447880000|2025-12-11 10:11:20|252.02|251.94|252.02|251.94|252.07|251.99|252.02|251.94|13
1765447890000|2025-12-11 10:11:30|252.07|251.99|252.07|251.99|252.07|251.99|252.02|251.99|8
1765447900000|2025-12-11 10:11:40|252.12|252.04|252.12|252.04|252.12|252.04|252.07|251.99|6
1765447910000|2025-12-11 10:11:50|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|8
1765447920000|2025-12-11 10:12:00|252.22|252.04|252.22|252.09|252.22|252.09|252.22|252.04|13
1765447930000|2025-12-11 10:12:10||252.14||252.09||252.14||252.09|8
1765447940000|2025-12-11 10:12:20|252.27|252.14|252.22|252.14|252.27|252.14|252.22|252.14|1
1765447960000|2025-12-11 10:12:40|252.27||252.22||252.27||252.22||108
1765447970000|2025-12-11 10:12:50|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|3
1765447980000|2025-12-11 10:13:00|252.32|252.24|252.32|252.19|252.32|252.24|252.27|252.19|53
1765447990000|2025-12-11 10:13:10|252.37|252.24|252.37|252.24|252.37|252.29|252.37|252.19|8
1765448000000|2025-12-11 10:13:20|252.32||252.32||252.37||252.32||1
1765448010000|2025-12-11 10:13:30|252.27|252.19|252.27|252.19|252.27|252.24|252.27|252.19|0
1765448020000|2025-12-11 10:13:40|252.32||252.27||252.32||252.27||16
1765448030000|2025-12-11 10:13:50|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|2
1765448040000|2025-12-11 10:14:00|252.37|252.29|252.37|252.29|252.37|252.29|252.32|252.29|8
1765448050000|2025-12-11 10:14:10||252.24||252.29||252.29||252.24|9
1765448060000|2025-12-11 10:14:20|252.32|252.24|252.37|252.24|252.37|252.24|252.32|252.24|5
1765448070000|2025-12-11 10:14:30||252.29||252.29||252.29||252.29|1
1765448090000|2025-12-11 10:14:50|||||||||2
1765448110000|2025-12-11 10:15:10||252.24||252.24||252.24||252.24|5052
1765448120000|2025-12-11 10:15:20|252.32||252.32||252.32||252.32||5001
1765448130000|2025-12-11 10:15:30||252.19||252.24||252.24||252.19|0
1765448150000|2025-12-11 10:15:50|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|8
1765448160000|2025-12-11 10:16:00|252.32|252.14|252.22|252.14|252.32|252.14|252.22|252.14|1
1765448170000|2025-12-11 10:16:10|252.27|252.19|252.27|252.14|252.27|252.19|252.27|252.14|5
1765448180000|2025-12-11 10:16:20|252.22|252.19|252.27|252.19|252.27|252.19|252.22|252.14|6
1765448190000|2025-12-11 10:16:30||252.14||252.19||252.19||252.14|2
1765448200000|2025-12-11 10:16:40|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.19|3
1765448210000|2025-12-11 10:16:50|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.29|3
1765448220000|2025-12-11 10:17:00|252.32|252.24|252.32|252.24|252.32|252.29|252.32|252.24|5
1765448230000|2025-12-11 10:17:10|252.37||252.37||252.37||252.37||4
1765448240000|2025-12-11 10:17:20|252.32|252.29|252.32|252.24|252.32|252.29|252.32|252.24|5
1765448260000|2025-12-11 10:17:40|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.29|7
1765448270000|2025-12-11 10:17:50|252.42|252.34|252.42|252.34|252.42|252.34|252.42|252.34|9
1765448280000|2025-12-11 10:18:00|252.47|252.39|252.42|252.34|252.47|252.39|252.42|252.34|280
1765448290000|2025-12-11 10:18:10|252.37|252.29|252.42|252.34|252.42|252.34|252.37|252.29|15
1765448300000|2025-12-11 10:18:20||252.29||252.34||252.34||252.29|0
1765448310000|2025-12-11 10:18:30|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.29|0
1765448320000|2025-12-11 10:18:40|252.42|252.34|252.42|252.34|252.42|252.34|252.42|252.29|1
1765448330000|2025-12-11 10:18:50||252.29||252.29||252.29||252.29|0
1765448340000|2025-12-11 10:19:00|252.37|252.34|252.42|252.34|252.42|252.34|252.37|252.29|1
1765448350000|2025-12-11 10:19:10|252.47|252.39|252.42|252.34|252.47|252.39|252.42|252.34|27
1765448360000|2025-12-11 10:19:20|252.47||252.42||252.47||252.42||4
1765448380000|2025-12-11 10:19:40|252.47||252.42||252.47||252.42||4
1765448400000|2025-12-11 10:20:00|252.47|252.39|252.37|252.29|252.47|252.39|252.37|252.29|39
1765448410000|2025-12-11 10:20:10||252.24||252.24||252.24||252.24|6
1765448420000|2025-12-11 10:20:20||252.29||252.29||252.29||252.29|0
1765448430000|2025-12-11 10:20:30|252.32|252.24|252.32|252.24|252.32|252.29|252.32|252.24|18
1765448450000|2025-12-11 10:20:50|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.24|11
1765448460000|2025-12-11 10:21:00||252.24||252.24||252.29||252.24|0
1765448470000|2025-12-11 10:21:10||252.29||252.29||252.29||252.24|0
1765448480000|2025-12-11 10:21:20||252.24||252.24||252.29||252.24|1
1765448490000|2025-12-11 10:21:30|252.32|252.29|252.32|252.24|252.32|252.29|252.32|252.24|2
1765448500000|2025-12-11 10:21:40|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|42
1765448510000|2025-12-11 10:21:50|252.32||252.27||252.32||252.27||13
1765448520000|2025-12-11 10:22:00|252.32|252.14|252.32|252.19|252.32|252.19|252.32|252.14|1
1765448530000|2025-12-11 10:22:10|252.27|252.24|252.27|252.19|252.32|252.24|252.27|252.19|1
1765448550000|2025-12-11 10:22:30||252.14||252.19||252.19||252.14|2
1765448560000|2025-12-11 10:22:40|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|17
1765448580000|2025-12-11 10:23:00|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|6
1765448590000|2025-12-11 10:23:10|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|1
1765448610000|2025-12-11 10:23:30||252.09||252.09||252.09||252.09|1
1765448620000|2025-12-11 10:23:40|252.27|252.14|252.22|252.14|252.27|252.14|252.22|252.14|24
1765448630000|2025-12-11 10:23:50|||||||||6
1765448650000|2025-12-11 10:24:10||252.09||252.09||252.09||252.09|170
1765448660000|2025-12-11 10:24:20|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|12
1765448670000|2025-12-11 10:24:30|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|17
1765448680000|2025-12-11 10:24:40|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|1
1765448690000|2025-12-11 10:24:50|252.37||252.37||252.37||252.37||3
1765448700000|2025-12-11 10:25:00|252.32|252.19|252.27|252.19|252.32|252.19|252.27|252.19|5
1765448710000|2025-12-11 10:25:10|252.32|252.24|252.27|252.19|252.32|252.24|252.27|252.19|20
1765448730000|2025-12-11 10:25:30|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|7
1765448740000|2025-12-11 10:25:40|||||||||5
1765448750000|2025-12-11 10:25:50||252.19||252.24||252.24||252.19|4
1765448770000|2025-12-11 10:26:10|||||||||1
1765448790000|2025-12-11 10:26:30|252.27|252.19|252.27|252.14|252.27|252.19|252.27|252.14|5
1765448800000|2025-12-11 10:26:40|252.32|252.19|252.32|252.24|252.32|252.24|252.32|252.14|84
1765448810000|2025-12-11 10:26:50|252.27|252.19|252.32|252.24|252.32|252.24|252.27|252.19|68
1765448820000|2025-12-11 10:27:00||252.19||252.24||252.24||252.19|18
1765448830000|2025-12-11 10:27:10||252.19||252.19||252.24||252.19|2
1765448840000|2025-12-11 10:27:20||252.24||252.24||252.24||252.19|0
1765448850000|2025-12-11 10:27:30||252.19||252.19||252.19||252.19|1
1765448860000|2025-12-11 10:27:40||252.24||252.24||252.24||252.24|0
1765448870000|2025-12-11 10:27:50|252.37|252.29|252.32|252.24|252.37|252.29|252.32|252.24|7
1765448900000|2025-12-11 10:28:20|252.37|252.19|252.27|252.19|252.37|252.19|252.27|252.19|11
1765448910000|2025-12-11 10:28:30|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|36
1765448920000|2025-12-11 10:28:40|252.37||252.37||252.37||252.37||2
1765448930000|2025-12-11 10:28:50|252.32|252.19|252.27|252.19|252.32|252.19|252.27|252.19|0
1765448940000|2025-12-11 10:29:00|252.32|252.24|252.32|252.19|252.32|252.24|252.32|252.19|9
1765448950000|2025-12-11 10:29:10|252.27|252.24|252.32|252.19|252.32|252.24|252.27|252.19|1
1765448960000|2025-12-11 10:29:20||252.24||252.24||252.24||252.24|0
1765448990000|2025-12-11 10:29:50|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.24|1
1765449000000|2025-12-11 10:30:00||252.24||252.29||252.29||252.24|0
1765449010000|2025-12-11 10:30:10|252.42|252.34|252.42|252.29|252.42|252.34|252.42|252.29|48
1765449020000|2025-12-11 10:30:20|252.47|252.34|252.47|252.39|252.47|252.39|252.47|252.29|262
1765449050000|2025-12-11 10:30:50|252.42|252.34|252.42|252.29|252.42|252.39|252.42|252.29|8
1765449060000|2025-12-11 10:31:00|252.37|252.34|252.37|252.29|252.37|252.34|252.37|252.29|6
1765449080000|2025-12-11 10:31:20|252.42|252.34|252.42|252.34|252.42|252.34|252.42|252.29|8
1765449090000|2025-12-11 10:31:30|||||||||9
1765449100000|2025-12-11 10:31:40|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.29|1
1765449110000|2025-12-11 10:31:50|252.42|252.34|252.42|252.34|252.42|252.34|252.42|252.34|74
1765449130000|2025-12-11 10:32:10|||||||||39
1765449140000|2025-12-11 10:32:20|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.39|14
1765449150000|2025-12-11 10:32:30|252.42|252.34|252.47|252.39|252.47|252.39|252.42|252.34|13
1765449170000|2025-12-11 10:32:50|252.42|252.34|252.47|252.39|252.47|252.39|252.42|252.34|32
1765449180000|2025-12-11 10:33:00|252.52|252.34|252.52|252.39|252.52|252.39|252.52|252.34|18
1765449190000|2025-12-11 10:33:10|252.57|252.44|252.57|252.49|252.57|252.49|252.57|252.44|23
1765449210000|2025-12-11 10:33:30|252.52|252.44|252.57|252.49|252.57|252.49|252.52|252.44|13
1765449220000|2025-12-11 10:33:40|252.52|252.44|252.52|252.44|252.52|252.44|252.52|252.44|1
1765449240000|2025-12-11 10:34:00|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.39|1
1765449250000|2025-12-11 10:34:10|252.52||252.47||252.52||252.47||13
1765449260000|2025-12-11 10:34:20|252.52|252.44|252.52|252.44|252.52|252.44|252.47|252.44|2
1765449270000|2025-12-11 10:34:30|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.39|0
1765449280000|2025-12-11 10:34:40|252.52|252.44|252.47|252.39|252.52|252.44|252.47|252.39|9
1765449290000|2025-12-11 10:34:50|252.52|252.44|252.47|252.39|252.52|252.44|252.47|252.39|1
1765449320000|2025-12-11 10:35:20|252.52|252.44|252.52|252.44|252.52|252.44|252.52|252.44|1
1765449330000|2025-12-11 10:35:30|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.39|0
1765449360000|2025-12-11 10:36:00||252.34||252.39||252.39||252.34|2
1765449370000|2025-12-11 10:36:10|252.52|252.44|252.52|252.44|252.52|252.44|252.52|252.39|1
1765449380000|2025-12-11 10:36:20||252.39||252.44||252.44||252.39|1
1765449390000|2025-12-11 10:36:30||252.39||252.39||252.44||252.39|0
1765449400000|2025-12-11 10:36:40|252.47|252.44|252.52|252.39|252.52|252.44|252.47|252.39|14
1765449410000|2025-12-11 10:36:50|252.47|252.34|252.52|252.39|252.52|252.44|252.47|252.34|9
1765449420000|2025-12-11 10:37:00|252.47|252.44|252.52|252.44|252.52|252.44|252.47|252.44|15
1765449430000|2025-12-11 10:37:10|252.57||252.52||252.57||252.52||13
1765449440000|2025-12-11 10:37:20|252.47|252.39|252.47|252.39|252.47|252.44|252.47|252.39|0
1765449450000|2025-12-11 10:37:30|252.52|252.44|252.52|252.44|252.52|252.44|252.52|252.44|1
1765449480000|2025-12-11 10:38:00|252.47|252.39|252.52|252.44|252.52|252.44|252.47|252.39|65
1765449490000|2025-12-11 10:38:10|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.39|18
1765449510000|2025-12-11 10:38:30|||||||||1
1765449520000|2025-12-11 10:38:40|252.52|252.44|252.52|252.44|252.52|252.44|252.47|252.44|64
1765449530000|2025-12-11 10:38:50|||||||||1
1765449560000|2025-12-11 10:39:20|252.57|252.49|252.57|252.49|252.57|252.49|252.57|252.44|6
1765449580000|2025-12-11 10:39:40|252.62|252.54|252.62|252.54|252.62|252.54|252.62|252.54|7
1765449590000|2025-12-11 10:39:50|||||||||2
1765449600000|2025-12-11 10:40:00|252.57|252.49|252.62|252.49|252.62|252.49|252.57|252.49|5
1765449610000|2025-12-11 10:40:10||252.54||252.54||252.54||252.49|0
1765449620000|2025-12-11 10:40:20|252.67|252.59|252.67|252.59|252.67|252.59|252.67|252.59|41
1765449640000|2025-12-11 10:40:40|252.72|252.54|252.67|252.59|252.72|252.59|252.67|252.54|33
1765449650000|2025-12-11 10:40:50|252.72|252.64|252.67|252.59|252.72|252.64|252.67|252.59|1
1765449670000|2025-12-11 10:41:10|252.72|252.64|252.72|252.64|252.72|252.64|252.72|252.64|70
1765449680000|2025-12-11 10:41:20|252.67|252.59|252.67|252.59|252.67|252.59|252.67|252.59|53
1765449690000|2025-12-11 10:41:30|252.72|252.64|252.72|252.64|252.72|252.64|252.72|252.64|2
1765449710000|2025-12-11 10:41:50|252.67|252.59|252.67|252.59|252.67|252.59|252.67|252.54|8
1765449720000|2025-12-11 10:42:00|||||||||5
1765449730000|2025-12-11 10:42:10|252.62|252.54|252.67|252.59|252.67|252.59|252.62|252.54|4
1765449740000|2025-12-11 10:42:20|252.72|252.64|252.72|252.59|252.72|252.64|252.72|252.59|2
1765449750000|2025-12-11 10:42:30|252.77|252.64|252.72|252.64|252.77|252.64|252.72|252.64|13
1765449760000|2025-12-11 10:42:40|252.77|252.69|252.77|252.69|252.77|252.69|252.77|252.69|1
1765449770000|2025-12-11 10:42:50|252.82|252.74|252.77|252.69|252.82|252.74|252.77|252.69|22
1765449780000|2025-12-11 10:43:00|252.82|252.74|252.82|252.69|252.82|252.74|252.82|252.69|36
1765449790000|2025-12-11 10:43:10|252.77|252.74|252.82|252.74|252.82|252.74|252.77|252.74|1
1765449800000|2025-12-11 10:43:20|252.87|252.79|252.87|252.79|252.92|252.79|252.87|252.79|346
1765449810000|2025-12-11 10:43:30|252.92|252.84|252.97|252.84|252.97|252.84|252.92|252.79|13
1765449820000|2025-12-11 10:43:40||252.89||252.89||252.89||252.89|2
1765449830000|2025-12-11 10:43:50|252.92|252.84|252.97|252.89|252.97|252.89|252.92|252.84|35
1765449850000|2025-12-11 10:44:10|253.02|252.94|253.02|252.94|253.02|252.94|252.97|252.89|18
1765449860000|2025-12-11 10:44:20||252.89||252.94||252.94||252.89|0
1765449870000|2025-12-11 10:44:30|252.97|252.89|252.97|252.89|253.02|252.89|252.97|252.89|13
1765449880000|2025-12-11 10:44:40|253.02|252.94|253.02|252.94|253.02|252.94|253.02|252.94|1
1765449890000|2025-12-11 10:44:50|252.97|252.89|253.02|252.89|253.02|252.89|252.97|252.89|20
1765449900000|2025-12-11 10:45:00|252.97|252.94|253.02|252.94|253.02|252.94|252.97|252.94|1
1765449920000|2025-12-11 10:45:20|253.07||253.02||253.07||253.02||12
1765449930000|2025-12-11 10:45:30|253.07|252.99|253.07|252.94|253.07|252.99|253.07|252.94|146
1765449940000|2025-12-11 10:45:40|253.02|252.99|253.02|252.94|253.07|252.99|253.02|252.94|13
1765449950000|2025-12-11 10:45:50|||||||||1
1765449960000|2025-12-11 10:46:00|252.97|252.89|252.97|252.89|252.97|252.89|252.97|252.89|84
1765449980000|2025-12-11 10:46:20|||||||||9
1765449990000|2025-12-11 10:46:30|253.02|252.94|253.02|252.94|253.02|252.94|252.97|252.89|8
1765450010000|2025-12-11 10:46:50|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.94|14
1765450020000|2025-12-11 10:47:00||252.94||252.99||252.99||252.94|0
1765450030000|2025-12-11 10:47:10||252.94||252.99||252.99||252.94|40
1765450040000|2025-12-11 10:47:20|253.02|252.94|253.02|252.94|253.02|252.94|253.02|252.94|9
1765450050000|2025-12-11 10:47:30|||||||||38
1765450060000|2025-12-11 10:47:40||252.89||252.89||252.89||252.89|2
1765450070000|2025-12-11 10:47:50|252.97|252.94|253.02|252.94|253.02|252.94|252.97|252.89|37
1765450080000|2025-12-11 10:48:00||252.89||252.94||252.94||252.89|0
1765450090000|2025-12-11 10:48:10|252.97|252.89|252.97|252.89|252.97|252.89|252.97|252.89|14
1765450100000|2025-12-11 10:48:20|253.02|252.94|253.02|252.94|253.02|252.94|253.02|252.94|36
1765450120000|2025-12-11 10:48:40|253.07|252.99|253.12|253.04|253.12|253.04|253.07|252.99|56
1765450130000|2025-12-11 10:48:50|253.07|252.99|253.12|252.99|253.12|253.04|253.07|252.99|63
1765450140000|2025-12-11 10:49:00||253.04||253.04||253.04||253.04|23
1765450150000|2025-12-11 10:49:10|253.07|252.99|253.07|252.99|253.12|253.04|253.07|252.99|109
1765450160000|2025-12-11 10:49:20|253.12|253.04|253.07|252.99|253.12|253.04|253.07|252.99|29
1765450170000|2025-12-11 10:49:30|253.12|252.94|253.12|252.99|253.12|252.99|253.12|252.94|32
1765450180000|2025-12-11 10:49:40|253.07|253.04|253.17|253.09|253.17|253.09|253.07|253.04|40
1765450190000|2025-12-11 10:49:50|253.12|253.04|253.12|253.04|253.17|253.09|253.12|253.04|26
1765450200000|2025-12-11 10:50:00|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|76
1765450210000|2025-12-11 10:50:10|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|9
1765450220000|2025-12-11 10:50:20||252.99||253.04||253.04||252.99|9
1765450230000|2025-12-11 10:50:30|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|51
1765450240000|2025-12-11 10:50:40|253.12|253.04|253.12|253.04|253.17|253.04|253.12|253.04|12
1765450250000|2025-12-11 10:50:50|||||||||3
1765450260000|2025-12-11 10:51:00|||||||||2
1765450270000|2025-12-11 10:51:10|||||||||11
1765450280000|2025-12-11 10:51:20|253.17|253.09|253.22|253.14|253.22|253.14|253.17|253.09|10
1765450290000|2025-12-11 10:51:30||253.09||253.14||253.14||253.09|25
1765450300000|2025-12-11 10:51:40|||||||||1
1765450310000|2025-12-11 10:51:50|||||||||4
1765450320000|2025-12-11 10:52:00|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.14|32
1765450330000|2025-12-11 10:52:10|253.32|253.24|253.27|253.19|253.32|253.24|253.27|253.19|86
1765450340000|2025-12-11 10:52:20|253.22|253.14|253.22|253.14|253.22|253.19|253.22|253.14|74
1765450350000|2025-12-11 10:52:30|||||||||6
1765450360000|2025-12-11 10:52:40|253.27|253.19|253.27|253.14|253.27|253.19|253.22|253.14|5
1765450370000|2025-12-11 10:52:50|253.22|253.19|253.17|253.09|253.22|253.19|253.17|253.09|56
1765450380000|2025-12-11 10:53:00|||||||||11
1765450400000|2025-12-11 10:53:20|253.22||253.17||253.22||253.17||1
1765450410000|2025-12-11 10:53:30|253.22|253.14|253.17|253.09|253.22|253.14|253.17|253.09|4
1765450430000|2025-12-11 10:53:50|253.12|253.04|253.12|253.04|253.17|253.09|253.12|253.04|120
1765450460000|2025-12-11 10:54:20|253.17||253.12||253.17||253.12||23
1765450470000|2025-12-11 10:54:30|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|45
1765450480000|2025-12-11 10:54:40|||||||||9
1765450490000|2025-12-11 10:54:50|253.12|253.04|253.12|253.04|253.12|253.04|253.12|252.99|111
1765450500000|2025-12-11 10:55:00|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|0
1765450510000|2025-12-11 10:55:10|253.02|252.94|253.07|252.99|253.07|252.99|253.02|252.94|76
1765450520000|2025-12-11 10:55:20|253.12|253.04|253.07|252.99|253.12|253.04|253.07|252.99|23
1765450530000|2025-12-11 10:55:30|253.12|253.04|253.07|252.99|253.12|253.04|253.07|252.99|6
1765450540000|2025-12-11 10:55:40|253.02|252.94|253.02|252.94|253.07|252.94|253.02|252.94|35
1765450550000|2025-12-11 10:55:50|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|5
1765450560000|2025-12-11 10:56:00|253.12|252.94|253.12|253.04|253.12|253.04|253.12|252.94|24
1765450570000|2025-12-11 10:56:10|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|13
1765450590000|2025-12-11 10:56:30|253.22|253.14|253.22|253.09|253.22|253.14|253.22|253.09|10
1765450600000|2025-12-11 10:56:40|253.27|253.14|253.27|253.19|253.27|253.19|253.27|253.14|11
1765450610000|2025-12-11 10:56:50|||||||||7
1765450620000|2025-12-11 10:57:00|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.19|82
1765450630000|2025-12-11 10:57:10|253.27|253.19|253.27|253.19|253.32|253.24|253.27|253.19|235
1765450640000|2025-12-11 10:57:20|253.32|253.24|253.27|253.19|253.32|253.24|253.27|253.19|70
1765450650000|2025-12-11 10:57:30|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|37
1765450660000|2025-12-11 10:57:40|253.27|253.19|253.32|253.24|253.32|253.24|253.27|253.19|24
1765450670000|2025-12-11 10:57:50|||||||||1
1765450680000|2025-12-11 10:58:00|||||||||6
1765450690000|2025-12-11 10:58:10|253.37|253.29|253.32|253.24|253.37|253.29|253.32|253.24|28
1765450700000|2025-12-11 10:58:20|253.37||253.32||253.37||253.32||6
1765450710000|2025-12-11 10:58:30|||||||||2
1765450720000|2025-12-11 10:58:40|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|85
1765450730000|2025-12-11 10:58:50||253.14||253.14||253.14||253.14|39
1765450740000|2025-12-11 10:59:00|253.22||253.22||253.22||253.22||3
1765450750000|2025-12-11 10:59:10|253.27||253.27||253.27||253.22||9
1765450760000|2025-12-11 10:59:20|253.22||253.22||253.22||253.22||900
1765450790000|2025-12-11 10:59:50|253.27|253.09|253.17|253.09|253.27|253.09|253.17|253.09|61
1765450800000|2025-12-11 11:00:00|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|17
1765450810000|2025-12-11 11:00:10|253.27|253.19|253.27|253.19|253.27|253.19|253.22|253.19|110
1765450820000|2025-12-11 11:00:20|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.24|10
1765450830000|2025-12-11 11:00:30|253.37|253.29|253.32|253.24|253.37|253.29|253.32|253.24|13
1765450840000|2025-12-11 11:00:40|||||||||1
1765450850000|2025-12-11 11:00:50|253.37|253.29|253.32|253.24|253.37|253.29|253.32|253.24|23
1765450860000|2025-12-11 11:01:00|253.37|253.29|253.32|253.24|253.37|253.29|253.32|253.24|10
1765450870000|2025-12-11 11:01:10|253.27|253.19|253.32|253.24|253.32|253.24|253.27|253.19|122
1765450880000|2025-12-11 11:01:20|253.37|253.29|253.32|253.24|253.37|253.29|253.32|253.24|17
1765450890000|2025-12-11 11:01:30|253.37|253.29|253.37|253.24|253.37|253.29|253.37|253.24|12
1765450900000|2025-12-11 11:01:40|253.32|253.29|253.27|253.19|253.32|253.29|253.27|253.19|74
1765450910000|2025-12-11 11:01:50|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.19|11
1765450920000|2025-12-11 11:02:00|253.37|253.29|253.37|253.24|253.37|253.29|253.32|253.24|16
1765450930000|2025-12-11 11:02:10|253.32|253.19|253.27|253.19|253.32|253.19|253.27|253.19|34
1765450940000|2025-12-11 11:02:20|||||||||2
1765450950000|2025-12-11 11:02:30|253.32|253.24|253.32|253.24|253.37|253.24|253.32|253.24|39
1765450960000|2025-12-11 11:02:40|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|33
1765450970000|2025-12-11 11:02:50|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.29|5
1765451000000|2025-12-11 11:03:20|253.52|253.44|253.42|253.34|253.52|253.44|253.42|253.34|192
1765451010000|2025-12-11 11:03:30|253.47|253.39|253.47|253.39|253.47|253.39|253.47|253.39|94
1765451020000|2025-12-11 11:03:40||253.34||253.39||253.39||253.34|21
1765451030000|2025-12-11 11:03:50|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.34|2
1765451040000|2025-12-11 11:04:00|||||||||15
1765451050000|2025-12-11 11:04:10|253.47|253.39|253.47|253.39|253.47|253.39|253.47|253.34|51
1765451070000|2025-12-11 11:04:30|253.52||253.47||253.52||253.47||26
1765451080000|2025-12-11 11:04:40|253.52|253.44|253.52|253.44|253.52|253.44|253.52|253.44|4
1765451090000|2025-12-11 11:04:50|||||||||2
1765451100000|2025-12-11 11:05:00|||||||||3
1765451110000|2025-12-11 11:05:10|253.57|253.49|253.52|253.44|253.57|253.49|253.52|253.44|64
1765451120000|2025-12-11 11:05:20|253.57|253.49|253.47|253.39|253.57|253.49|253.47|253.39|85
1765451130000|2025-12-11 11:05:30|||||||||33
1765451140000|2025-12-11 11:05:40|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.34|0
1765451150000|2025-12-11 11:05:50|253.47||253.42||253.47||253.42||1
1765451170000|2025-12-11 11:06:10|||||||||3
1765451190000|2025-12-11 11:06:30|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|34
1765451200000|2025-12-11 11:06:40|253.42|253.34|253.42|253.29|253.42|253.34|253.37|253.29|13
1765451210000|2025-12-11 11:06:50||253.34||253.34||253.34||253.34|0
1765451220000|2025-12-11 11:07:00|||||||||11
1765451230000|2025-12-11 11:07:10|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|23
1765451240000|2025-12-11 11:07:20|253.32|253.24|253.32|253.24|253.37|253.29|253.32|253.24|33
1765451250000|2025-12-11 11:07:30|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|6
1765451260000|2025-12-11 11:07:40|253.22|253.14|253.12|253.04|253.22|253.14|253.12|253.04|282
1765451270000|2025-12-11 11:07:50|253.17|253.09|253.17|253.09|253.22|253.09|253.17|253.09|133
1765451280000|2025-12-11 11:08:00|253.22|253.14|253.22|253.09|253.22|253.14|253.22|253.09|15
1765451290000|2025-12-11 11:08:10|253.17|253.04|253.12|253.04|253.17|253.04|253.12|253.04|30
1765451300000|2025-12-11 11:08:20|253.17|253.09|253.17|253.09|253.22|253.14|253.17|253.09|65
1765451310000|2025-12-11 11:08:30|253.22|253.14|253.22|253.09|253.22|253.14|253.22|253.09|13
1765451320000|2025-12-11 11:08:40||253.14||253.14||253.14||253.09|6
1765451330000|2025-12-11 11:08:50|||||||||1
1765451340000|2025-12-11 11:09:00|253.27|253.19|253.32|253.19|253.32|253.19|253.27|253.19|5528
1765451350000|2025-12-11 11:09:10|253.27|253.24|253.27|253.19|253.32|253.24|253.27|253.19|7
1765451370000|2025-12-11 11:09:30|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|48
1765451380000|2025-12-11 11:09:40|||||||||7
1765451390000|2025-12-11 11:09:50|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|13
1765451400000|2025-12-11 11:10:00|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|11
1765451410000|2025-12-11 11:10:10|253.27||253.22||253.27||253.22||1
1765451420000|2025-12-11 11:10:20|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.14|21
1765451440000|2025-12-11 11:10:40|253.22|253.14|253.22|253.14|253.22|253.19|253.22|253.14|16
1765451450000|2025-12-11 11:10:50|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|45
1765451470000|2025-12-11 11:11:10|253.22||253.22||253.22||253.22||7
1765451480000|2025-12-11 11:11:20||253.14||253.14||253.14||253.14|0
1765451490000|2025-12-11 11:11:30|||||||||2
1765451500000|2025-12-11 11:11:40|253.17|253.09|253.17|253.09|253.22|253.09|253.17|253.09|24
1765451510000|2025-12-11 11:11:50|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|10
1765451520000|2025-12-11 11:12:00||253.09||253.09||253.09||253.09|1
1765451530000|2025-12-11 11:12:10||253.14||253.14||253.14||253.09|1
1765451540000|2025-12-11 11:12:20|253.27|253.09|253.27|253.19|253.27|253.19|253.27|253.09|309
1765451550000|2025-12-11 11:12:30|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|6
1765451580000|2025-12-11 11:13:00|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|2
1765451590000|2025-12-11 11:13:10|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|0
1765451600000|2025-12-11 11:13:20|253.17|253.09|253.17|253.04|253.17|253.09|253.12|253.04|26
1765451610000|2025-12-11 11:13:30|253.22|253.09|253.22|253.09|253.22|253.14|253.22|253.09|14
1765451620000|2025-12-11 11:13:40|253.17||253.17||253.17||253.17||0
1765451630000|2025-12-11 11:13:50|253.22|253.14|253.22|253.09|253.22|253.14|253.22|253.09|3
1765451640000|2025-12-11 11:14:00|253.17||253.17||253.17||253.17||3
1765451650000|2025-12-11 11:14:10|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.09|3
1765451660000|2025-12-11 11:14:20||253.09||253.14||253.14||253.09|2
1765451670000|2025-12-11 11:14:30|||||||||2
1765451680000|2025-12-11 11:14:40|253.17|253.09|253.27|253.19|253.27|253.19|253.17|253.09|16
1765451690000|2025-12-11 11:14:50|253.22|253.14|253.27|253.14|253.27|253.19|253.22|253.14|5
1765451700000|2025-12-11 11:15:00||253.19||253.14||253.19||253.14|6
1765451710000|2025-12-11 11:15:10|253.22||253.22||253.22||253.22||0
1765451720000|2025-12-11 11:15:20|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|9
1765451730000|2025-12-11 11:15:30|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|1
1765451750000|2025-12-11 11:15:50|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|8
1765451780000|2025-12-11 11:16:20|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.09|64
1765451790000|2025-12-11 11:16:30|253.27||253.22||253.27||253.22||4
1765451800000|2025-12-11 11:16:40|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|2
1765451810000|2025-12-11 11:16:50|||||||||1
1765451820000|2025-12-11 11:17:00|||||||||4
1765451830000|2025-12-11 11:17:10||253.14||253.14||253.19||253.14|15
1765451840000|2025-12-11 11:17:20||253.19||253.19||253.19||253.19|1
1765451850000|2025-12-11 11:17:30|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|2
1765451860000|2025-12-11 11:17:40|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|1
1765451870000|2025-12-11 11:17:50|253.22|253.14|253.22|253.09|253.22|253.14|253.22|253.09|16
1765451880000|2025-12-11 11:18:00||253.14||253.14||253.14||253.14|0
1765451890000|2025-12-11 11:18:10|||||||||68
1765451900000|2025-12-11 11:18:20|253.27||253.22||253.27||253.22||13
1765451910000|2025-12-11 11:18:30|253.27||253.27||253.27||253.27||3
1765451920000|2025-12-11 11:18:40||253.19||253.19||253.19||253.14|2
1765451940000|2025-12-11 11:19:00|253.22|253.14|253.22|253.14|253.27|253.14|253.22|253.14|28
1765451950000|2025-12-11 11:19:10||253.09||253.14||253.14||253.09|9
1765451960000|2025-12-11 11:19:20|253.27|253.19|253.22|253.14|253.27|253.19|253.22|253.14|31
1765451970000|2025-12-11 11:19:30|253.27|253.19|253.27|253.14|253.27|253.19|253.27|253.14|4
1765451980000|2025-12-11 11:19:40|253.22|253.19|253.22|253.14|253.22|253.19|253.22|253.14|6
1765451990000|2025-12-11 11:19:50|253.17|253.09|253.22|253.14|253.22|253.14|253.17|253.09|207
1765452000000|2025-12-11 11:20:00|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|36
1765452010000|2025-12-11 11:20:10|253.22|253.14|253.22|253.09|253.22|253.14|253.22|253.09|7
1765452020000|2025-12-11 11:20:20|253.17|253.14|253.22|253.09|253.22|253.14|253.17|253.09|1
1765452030000|2025-12-11 11:20:30||253.14||253.09||253.14||253.09|0
1765452040000|2025-12-11 11:20:40|253.17|253.04|253.12|253.04|253.22|253.04|253.12|253.04|8
1765452050000|2025-12-11 11:20:50||252.99||252.99||253.04||252.99|4
1765452060000|2025-12-11 11:21:00|253.07|253.04|253.12|252.99|253.12|253.04|253.07|252.99|9
1765452070000|2025-12-11 11:21:10|253.07|252.94|253.02|252.94|253.07|252.94|253.02|252.94|36
1765452090000|2025-12-11 11:21:30|252.97|252.89|252.97|252.89|252.97|252.89|252.97|252.89|10
1765452100000|2025-12-11 11:21:40|||||||||1
1765452110000|2025-12-11 11:21:50||252.84||252.89||252.89||252.84|0
1765452130000|2025-12-11 11:22:10|253.02||252.97||253.02||252.97||92
1765452140000|2025-12-11 11:22:20|253.02|252.94|253.02|252.94|253.02|252.94|252.97|252.89|12
1765452150000|2025-12-11 11:22:30|||||||||65
1765452170000|2025-12-11 11:22:50|||||||||5
1765452180000|2025-12-11 11:23:00|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|101
1765452190000|2025-12-11 11:23:10|253.12||253.07||253.12||253.07||11
1765452200000|2025-12-11 11:23:20|253.02|252.94|253.02|252.94|253.02|252.94|253.02|252.94|13
1765452210000|2025-12-11 11:23:30|253.07|252.99|253.07|252.94|253.07|252.99|253.07|252.94|3
1765452220000|2025-12-11 11:23:40|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|2
1765452230000|2025-12-11 11:23:50|253.07|253.04|253.07|252.99|253.07|253.04|253.07|252.99|11
1765452240000|2025-12-11 11:24:00||252.94||252.99||252.99||252.94|9
1765452260000|2025-12-11 11:24:20|||||||||13
1765452290000|2025-12-11 11:24:50|253.12||253.07||253.12||253.07||5
1765452320000|2025-12-11 11:25:20|253.12||253.12||253.12||253.12||3
1765452330000|2025-12-11 11:25:30|253.07||253.07||253.07||253.07||1
1765452340000|2025-12-11 11:25:40|253.02|252.94|253.02|252.94|253.02|252.94|253.02|252.94|2
1765452350000|2025-12-11 11:25:50|252.97|252.89|252.97|252.84|252.97|252.89|252.97|252.84|1
1765452360000|2025-12-11 11:26:00|253.02|252.89|252.97|252.89|253.02|252.89|252.97|252.89|13
1765452370000|2025-12-11 11:26:10||252.84||252.89||252.89||252.84|0
1765452380000|2025-12-11 11:26:20|253.02|252.94|253.02|252.94|253.02|252.94|253.02|252.94|24
1765452390000|2025-12-11 11:26:30|252.97|252.89|252.97|252.89|252.97|252.89|252.97|252.89|28
1765452400000|2025-12-11 11:26:40|253.02|252.94|253.02|252.94|253.02|252.94|253.02|252.89|1
1765452420000|2025-12-11 11:27:00|252.97|252.89|252.97|252.89|252.97|252.89|252.97|252.89|1
1765452430000|2025-12-11 11:27:10|253.02|252.94|253.07|252.99|253.07|252.99|253.02|252.94|8
1765452440000|2025-12-11 11:27:20|253.02|252.94|253.07|252.99|253.07|252.99|253.02|252.94|2
1765452460000|2025-12-11 11:27:40|253.12||253.07||253.12||253.07||12
1765452470000|2025-12-11 11:27:50|253.12|253.04|253.02|252.94|253.12|253.04|253.02|252.89|560
1765452480000|2025-12-11 11:28:00|253.07|252.99|253.02|252.94|253.07|252.99|253.02|252.94|1
1765452490000|2025-12-11 11:28:10|253.07|252.89|252.97|252.89|253.07|252.89|252.97|252.89|136
1765452520000|2025-12-11 11:28:40|||||||||14
1765452550000|2025-12-11 11:29:10|||||||||1
1765452560000|2025-12-11 11:29:20|253.02|252.94|253.02|252.94|253.02|252.94|252.97|252.94|233
1765452570000|2025-12-11 11:29:30|253.07||253.07||253.07||253.07||1
1765452580000|2025-12-11 11:29:40||252.99||252.99||252.99||252.99|0
1765452590000|2025-12-11 11:29:50|||||||||1
1765452600000|2025-12-11 11:30:00|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|1
1765452620000|2025-12-11 11:30:20|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|25
1765452630000|2025-12-11 11:30:30|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|14
1765452640000|2025-12-11 11:30:40|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|1
1765452670000|2025-12-11 11:31:10|253.12|253.04|253.12|252.99|253.12|253.04|253.07|252.99|9
1765452680000|2025-12-11 11:31:20|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|226
1765452690000|2025-12-11 11:31:30|||||||||7
1765452720000|2025-12-11 11:32:00|253.22||253.22||253.22||253.22||3
1765452730000|2025-12-11 11:32:10||253.14||253.14||253.14||253.14|6
1765452740000|2025-12-11 11:32:20|||||||||4
1765452750000|2025-12-11 11:32:30||253.09||253.09||253.09||253.09|3
1765452760000|2025-12-11 11:32:40|253.17|253.14|253.17|253.09|253.22|253.14|253.17|253.09|8
1765452770000|2025-12-11 11:32:50||253.04||253.04||253.09||253.04|279
1765452780000|2025-12-11 11:33:00|253.12|252.99|253.12|253.04|253.12|253.04|253.12|252.99|11
1765452790000|2025-12-11 11:33:10|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.04|1
1765452810000|2025-12-11 11:33:30|253.12|253.04|253.17|253.04|253.17|253.09|253.12|253.04|4
1765452820000|2025-12-11 11:33:40|253.12||253.12||253.12||253.12||0
1765452830000|2025-12-11 11:33:50|253.17|253.09|253.17|253.09|253.17|253.09|253.12|253.09|2
1765452870000|2025-12-11 11:34:30||253.04||253.04||253.09||253.04|9
1765452880000|2025-12-11 11:34:40|253.12|253.09|253.12|253.04|253.17|253.09|253.12|253.04|9
1765452890000|2025-12-11 11:34:50|253.17||253.12||253.17||253.12||3
1765452900000|2025-12-11 11:35:00|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|39
1765452920000|2025-12-11 11:35:20|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.09|1
1765452940000|2025-12-11 11:35:40|253.27|253.19|253.27|253.14|253.27|253.19|253.27|253.14|6
1765452950000|2025-12-11 11:35:50|253.22|253.19|253.27|253.19|253.27|253.19|253.22|253.19|1
1765452960000|2025-12-11 11:36:00|253.22|253.14|253.27|253.19|253.27|253.19|253.22|253.14|15
1765452990000|2025-12-11 11:36:30|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.24|111
1765453000000|2025-12-11 11:36:40|||||||||4
1765453010000|2025-12-11 11:36:50|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|93
1765453020000|2025-12-11 11:37:00||253.14||253.19||253.19||253.14|8
1765453030000|2025-12-11 11:37:10|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|1
1765453040000|2025-12-11 11:37:20|253.27|253.09|253.27|253.19|253.27|253.19|253.27|253.09|12
1765453050000|2025-12-11 11:37:30|||||||||1
1765453060000|2025-12-11 11:37:40|||||||||10
1765453070000|2025-12-11 11:37:50|||||||||6
1765453080000|2025-12-11 11:38:00|253.32|253.24|253.32|253.24|253.32|253.24|253.27|253.19|26
1765453090000|2025-12-11 11:38:10||253.19||253.24||253.24||253.19|23
1765453100000|2025-12-11 11:38:20|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|7
1765453120000|2025-12-11 11:38:40|253.42|253.24|253.42|253.34|253.42|253.34|253.42|253.24|76
1765453130000|2025-12-11 11:38:50||253.29||253.34||253.34||253.29|6
1765453140000|2025-12-11 11:39:00|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|38
1765453160000|2025-12-11 11:39:20|253.42||253.37||253.42||253.37||18
1765453220000|2025-12-11 11:40:20|||||||||1
1765453230000|2025-12-11 11:40:30|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.24|101
1765453240000|2025-12-11 11:40:40||253.19||253.19||253.24||253.19|20
1765453250000|2025-12-11 11:40:50||253.24||253.24||253.24||253.19|0
1765453260000|2025-12-11 11:41:00||253.19||253.19||253.24||253.19|1
1765453270000|2025-12-11 11:41:10|253.27|253.24|253.32|253.24|253.32|253.24|253.27|253.19|11
1765453280000|2025-12-11 11:41:20||253.19||253.24||253.24||253.19|15
1765453320000|2025-12-11 11:42:00|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|29
1765453330000|2025-12-11 11:42:10||253.24||253.24||253.24||253.24|14
1765453340000|2025-12-11 11:42:20||253.29||253.29||253.29||253.24|12
1765453350000|2025-12-11 11:42:30||253.24||253.24||253.24||253.24|10
1765453360000|2025-12-11 11:42:40||253.29||253.29||253.29||253.29|0
1765453370000|2025-12-11 11:42:50|253.42||253.37||253.42||253.37||2
1765453380000|2025-12-11 11:43:00|||||||||4
1765453390000|2025-12-11 11:43:10|||||||||2
1765453410000|2025-12-11 11:43:30|253.42||253.37||253.42||253.37||1
1765453420000|2025-12-11 11:43:40|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.34|0
1765453430000|2025-12-11 11:43:50|||||||||1
1765453440000|2025-12-11 11:44:00|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|9
1765453470000|2025-12-11 11:44:30|||||||||1
1765453510000|2025-12-11 11:45:10|253.32|253.24|253.37|253.24|253.37|253.24|253.32|253.24|33
1765453520000|2025-12-11 11:45:20||253.29||253.29||253.29||253.24|0
1765453540000|2025-12-11 11:45:40|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.24|4
1765453550000|2025-12-11 11:45:50|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|3
1765453560000|2025-12-11 11:46:00|253.37|253.24|253.37|253.24|253.37|253.24|253.37|253.24|90
1765453570000|2025-12-11 11:46:10|253.32|253.29|253.37|253.29|253.37|253.29|253.32|253.29|19
1765453590000|2025-12-11 11:46:30|253.32|253.24|253.32|253.24|253.37|253.24|253.32|253.24|8
1765453600000|2025-12-11 11:46:40|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|27
1765453610000|2025-12-11 11:46:50|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.34|16
1765453620000|2025-12-11 11:47:00|253.37|253.29|253.42|253.34|253.42|253.34|253.37|253.29|12
1765453630000|2025-12-11 11:47:10|253.47|253.39|253.47|253.39|253.47|253.39|253.47|253.39|20
1765453650000|2025-12-11 11:47:30||253.34||253.34||253.34||253.34|4538
1765453660000|2025-12-11 11:47:40|253.42|253.39|253.42|253.34|253.42|253.39|253.42|253.34|1
1765453670000|2025-12-11 11:47:50|253.47|253.39|253.47|253.39|253.47|253.39|253.47|253.39|62
1765453680000|2025-12-11 11:48:00|||||||||25
1765453690000|2025-12-11 11:48:10|253.52||253.47||253.52||253.47||0
1765453700000|2025-12-11 11:48:20|||||||||1
1765453740000|2025-12-11 11:49:00|||||||||35
1765453750000|2025-12-11 11:49:10|253.52||253.47||253.52||253.47||0
1765453760000|2025-12-11 11:49:20|||||||||1
1765453770000|2025-12-11 11:49:30|253.42|253.34|253.47|253.34|253.47|253.34|253.42|253.34|49
1765453780000|2025-12-11 11:49:40||253.39||253.39||253.39||253.34|18
1765453790000|2025-12-11 11:49:50|||||||||640
1765453800000|2025-12-11 11:50:00|||||||||951
1765453810000|2025-12-11 11:50:10|||||||||10
1765453850000|2025-12-11 11:50:50|253.52|253.44|253.52|253.44|253.52|253.44|253.52|253.44|20
1765453880000|2025-12-11 11:51:20|||||||||1
1765453890000|2025-12-11 11:51:30|253.47|253.39|253.52|253.44|253.52|253.44|253.47|253.39|97
1765453900000|2025-12-11 11:51:40|253.47|253.39|253.52|253.39|253.52|253.44|253.47|253.39|87
1765453910000|2025-12-11 11:51:50||253.44||253.44||253.44||253.44|10
1765453920000|2025-12-11 11:52:00|||||||||65
1765453970000|2025-12-11 11:52:50|||||||||10
1765453980000|2025-12-11 11:53:00|253.47|253.39|253.47|253.39|253.47|253.39|253.47|253.39|36
1765453990000|2025-12-11 11:53:10|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.34|1
1765454010000|2025-12-11 11:53:30|253.47|253.39|253.47|253.39|253.47|253.39|253.47|253.39|1
1765454050000|2025-12-11 11:54:10|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.34|8
1765454060000|2025-12-11 11:54:20|||||||||8
1765454090000|2025-12-11 11:54:50|||||||||30
1765454100000|2025-12-11 11:55:00|253.47||253.42||253.47||253.42||0
1765454110000|2025-12-11 11:55:10|253.47||253.42||253.47||253.42||0
1765454120000|2025-12-11 11:55:20|253.47|253.39|253.47|253.39|253.47|253.39|253.47|253.39|0
1765454130000|2025-12-11 11:55:30|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.29|116
1765454140000|2025-12-11 11:55:40|253.37|253.29|253.42|253.34|253.42|253.34|253.37|253.29|1
1765454210000|2025-12-11 11:56:50|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|12
1765454220000|2025-12-11 11:57:00|253.42||253.42||253.42||253.42||10
1765454230000|2025-12-11 11:57:10|253.37||253.37||253.42||253.37||0
1765454240000|2025-12-11 11:57:20|253.42||253.37||253.42||253.37||1
1765454250000|2025-12-11 11:57:30|253.42|253.34|253.42|253.34|253.42|253.34|253.37|253.34|0
1765454260000|2025-12-11 11:57:40|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|5
1765454280000|2025-12-11 11:58:00||253.24||253.29||253.29||253.24|3
1765454300000|2025-12-11 11:58:20||253.24||253.24||253.24||253.24|10
1765454310000|2025-12-11 11:58:30|253.32|253.29|253.32|253.24|253.32|253.29|253.32|253.24|25
1765454320000|2025-12-11 11:58:40|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|8
1765454340000|2025-12-11 11:59:00|253.32|253.24|253.37|253.29|253.37|253.29|253.32|253.24|16
1765454360000|2025-12-11 11:59:20|253.32|253.24|253.37|253.24|253.37|253.24|253.32|253.24|4
1765454370000|2025-12-11 11:59:30|253.32||253.32||253.32||253.32||0
1765454380000|2025-12-11 11:59:40|253.37||253.37||253.37||253.37||0
1765454390000|2025-12-11 11:59:50|253.32|253.29|253.37|253.29|253.37|253.29|253.32|253.29|0
1765454400000|2025-12-11 12:00:00|253.42|253.34|253.47|253.39|253.47|253.39|253.42|253.29|37
1765454410000|2025-12-11 12:00:10|253.52|253.44|253.52|253.44|253.52|253.44|253.52|253.44|1080
1765454420000|2025-12-11 12:00:20|253.57|253.49|253.57|253.49|253.57|253.49|253.52|253.49|7
1765454430000|2025-12-11 12:00:30||253.44||253.44||253.44||253.44|12
1765454440000|2025-12-11 12:00:40|253.52|253.49|253.57|253.49|253.57|253.49|253.52|253.49|0
1765454460000|2025-12-11 12:01:00|253.62|253.54|253.62|253.54|253.67|253.59|253.62|253.54|34
1765454470000|2025-12-11 12:01:10|253.57|253.49|253.57|253.49|253.57|253.49|253.57|253.49|3
1765454480000|2025-12-11 12:01:20|253.62|253.54|253.57|253.49|253.62|253.54|253.57|253.49|28
1765454500000|2025-12-11 12:01:40|253.52|253.44|253.57|253.44|253.57|253.44|253.52|253.44|17
1765454510000|2025-12-11 12:01:50|253.52||253.52||253.52||253.52||0
1765454520000|2025-12-11 12:02:00|253.57|253.49|253.57|253.49|253.57|253.49|253.57|253.49|0
1765454530000|2025-12-11 12:02:10|253.52|253.44|253.57|253.49|253.57|253.49|253.52|253.44|3
1765454540000|2025-12-11 12:02:20|253.52|253.44|253.47|253.39|253.52|253.44|253.47|253.39|84
1765454550000|2025-12-11 12:02:30|||||||||38
1765454560000|2025-12-11 12:02:40|253.52|253.44|253.52|253.44|253.52|253.44|253.47|253.39|26
1765454570000|2025-12-11 12:02:50|253.47|253.39|253.47|253.39|253.47|253.39|253.47|253.39|2
1765454580000|2025-12-11 12:03:00|253.52||253.52||253.52||253.47||14
1765454590000|2025-12-11 12:03:10|253.47||253.47||253.52||253.47||4
1765454610000|2025-12-11 12:03:30|253.42|253.34|253.47|253.39|253.47|253.39|253.42|253.34|4
1765454620000|2025-12-11 12:03:40|253.42|253.34|253.42|253.34|253.42|253.34|253.42|253.34|1
1765454630000|2025-12-11 12:03:50|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|2
1765454640000|2025-12-11 12:04:00|253.42|253.34|253.37|253.29|253.42|253.34|253.37|253.29|4
1765454650000|2025-12-11 12:04:10|253.42|253.34|253.42|253.34|253.42|253.34|253.37|253.34|11
1765454670000|2025-12-11 12:04:30|253.37|253.29|253.42|253.29|253.42|253.34|253.37|253.29|4
1765454680000|2025-12-11 12:04:40|253.47|253.34|253.52|253.44|253.52|253.44|253.47|253.29|22
1765454700000|2025-12-11 12:05:00|253.47|253.39|253.52|253.44|253.52|253.44|253.47|253.39|11
1765454710000|2025-12-11 12:05:10|253.57|253.49|253.57|253.49|253.57|253.49|253.57|253.49|0
1765454730000|2025-12-11 12:05:30|253.62|253.54|253.62|253.54|253.62|253.54|253.62|253.54|6
1765454760000|2025-12-11 12:06:00|253.67|253.59|253.67|253.59|253.67|253.59|253.67|253.59|29
1765454780000|2025-12-11 12:06:20|253.62|253.54|253.62|253.54|253.67|253.54|253.62|253.54|3
1765454790000|2025-12-11 12:06:30|253.67||253.62||253.67||253.62||9
1765454830000|2025-12-11 12:07:10|||||||||3
1765454840000|2025-12-11 12:07:20|253.67||253.62||253.67||253.62||4
1765454860000|2025-12-11 12:07:40|253.67||253.67||253.67||253.67||1
1765454870000|2025-12-11 12:07:50|253.62||253.62||253.62||253.62||4
1765454880000|2025-12-11 12:08:00|253.57|253.49|253.62|253.49|253.62|253.49|253.57|253.49|11
1765454900000|2025-12-11 12:08:20||253.54||253.54||253.54||253.54|0
1765454910000|2025-12-11 12:08:30|253.57|253.49|253.57|253.49|253.62|253.49|253.57|253.49|4
1765454930000|2025-12-11 12:08:50|253.52|253.44|253.52|253.44|253.52|253.44|253.52|253.39|9
1765454940000|2025-12-11 12:09:00|||||||||2
1765454950000|2025-12-11 12:09:10|253.57|253.49|253.62|253.54|253.62|253.54|253.57|253.49|4
1765454970000|2025-12-11 12:09:30|253.57|253.49|253.57|253.49|253.62|253.49|253.57|253.49|36
1765455000000|2025-12-11 12:10:00||253.44||253.49||253.49||253.44|10
1765455020000|2025-12-11 12:10:20|253.62|253.54|253.62|253.54|253.62|253.54|253.62|253.54|50
1765455030000|2025-12-11 12:10:30|253.67||253.62||253.67||253.62||3
1765455040000|2025-12-11 12:10:40|253.67|253.59|253.72|253.64|253.72|253.64|253.67|253.54|72
1765455060000|2025-12-11 12:11:00|||||||||4
1765455070000|2025-12-11 12:11:10||253.59||253.64||253.64||253.59|3
1765455080000|2025-12-11 12:11:20||253.59||253.64||253.64||253.59|4
1765455090000|2025-12-11 12:11:30||253.59||253.59||253.64||253.59|6
1765455100000|2025-12-11 12:11:40||253.64||253.64||253.64||253.64|0
1765455130000|2025-12-11 12:12:10|253.67|253.59|253.67|253.59|253.72|253.64|253.67|253.59|102
1765455140000|2025-12-11 12:12:20|253.72|253.64|253.72|253.59|253.72|253.64|253.67|253.59|57
1765455150000|2025-12-11 12:12:30|253.67|253.64|253.67|253.59|253.67|253.64|253.67|253.59|1
1765455170000|2025-12-11 12:12:50|253.72|253.64|253.72|253.64|253.72|253.64|253.72|253.59|3
1765455200000|2025-12-11 12:13:20|253.77||253.72||253.77||253.72||0
1765455210000|2025-12-11 12:13:30|||||||||3
1765455220000|2025-12-11 12:13:40|253.77|253.69|253.77|253.69|253.77|253.69|253.77|253.69|1
1765455230000|2025-12-11 12:13:50|||||||||37
1765455250000|2025-12-11 12:14:10|||||||||2
1765455270000|2025-12-11 12:14:30|||||||||14
1765455280000|2025-12-11 12:14:40|253.72|253.64|253.72|253.64|253.72|253.69|253.72|253.64|10
1765455300000|2025-12-11 12:15:00|||||||||1
1765455310000|2025-12-11 12:15:10|253.77||253.77||253.77||253.77||0
1765455320000|2025-12-11 12:15:20|253.72|253.59|253.67|253.59|253.77|253.59|253.67|253.59|22
1765455330000|2025-12-11 12:15:30|253.72|253.64|253.72|253.64|253.72|253.64|253.72|253.64|4
1765455340000|2025-12-11 12:15:40||253.59||253.59||253.59||253.59|3
1765455350000|2025-12-11 12:15:50||253.64||253.64||253.64||253.59|1
1765455360000|2025-12-11 12:16:00|253.77||253.72||253.77||253.72||0
1765455370000|2025-12-11 12:16:10|253.77||253.77||253.77||253.72||0
1765455380000|2025-12-11 12:16:20||253.69||253.64||253.69||253.64|2
1765455390000|2025-12-11 12:16:30|253.72|253.69|253.72|253.64|253.72|253.69|253.72|253.64|2
1765455420000|2025-12-11 12:17:00|253.77|253.69|253.77|253.64|253.77|253.69|253.77|253.64|9
1765455430000|2025-12-11 12:17:10|253.72||253.72||253.72||253.72||0
1765455440000|2025-12-11 12:17:20||253.59||253.64||253.64||253.59|3
1765455460000|2025-12-11 12:17:40|||||||||2
1765455480000|2025-12-11 12:18:00|253.77||253.77||253.77||253.77||37
1765455490000|2025-12-11 12:18:10|253.82|253.69|253.82|253.74|253.82|253.74|253.77|253.69|2
1765455500000|2025-12-11 12:18:20|||||||||2
1765455530000|2025-12-11 12:18:50|253.87|253.79|253.87|253.79|253.87|253.79|253.82|253.79|45
1765455540000|2025-12-11 12:19:00|||||||||1
1765455560000|2025-12-11 12:19:20|||||||||17
1765455580000|2025-12-11 12:19:40|||||||||4
1765455590000|2025-12-11 12:19:50|253.92|253.84|253.97|253.89|253.97|253.89|253.92|253.79|51
1765455620000|2025-12-11 12:20:20|253.92|253.84|253.92|253.84|253.92|253.84|253.92|253.84|14
1765455650000|2025-12-11 12:20:50|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|540
1765455680000|2025-12-11 12:21:20|||||||||17
1765455690000|2025-12-11 12:21:30|||||||||2
1765455700000|2025-12-11 12:21:40|254.02|253.94|253.97|253.89|254.02|253.94|253.97|253.89|3
1765455710000|2025-12-11 12:21:50|254.02||254.02||254.02||253.97||0
1765455720000|2025-12-11 12:22:00||253.94||253.94||253.94||253.94|0
1765455740000|2025-12-11 12:22:20|||||||||3
1765455750000|2025-12-11 12:22:30|254.07|253.99|254.02|253.94|254.07|253.99|254.02|253.94|40
1765455760000|2025-12-11 12:22:40||253.89||253.94||253.94||253.89|13
1765455780000|2025-12-11 12:23:00|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|2
1765455800000|2025-12-11 12:23:20|||||||||10
1765455810000|2025-12-11 12:23:30||253.94||253.94||253.94||253.94|10
1765455820000|2025-12-11 12:23:40||253.99||253.99||253.99||253.99|0
1765455860000|2025-12-11 12:24:20|||||||||1
1765455890000|2025-12-11 12:24:50|||||||||3
1765455900000|2025-12-11 12:25:00|||||||||53
1765455910000|2025-12-11 12:25:10|||||||||2
1765455920000|2025-12-11 12:25:20|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|7
1765455930000|2025-12-11 12:25:30|254.17||254.17||254.17||254.17||32
1765455940000|2025-12-11 12:25:40||254.09||254.09||254.09||254.09|0
1765455950000|2025-12-11 12:25:50|254.12|254.04|254.12|254.04|254.12|254.09|254.12|254.04|13
1765455960000|2025-12-11 12:26:00|254.07|253.99|254.07|253.99|254.07|254.04|254.07|253.99|22
1765455970000|2025-12-11 12:26:10|||||||||1
1765455980000|2025-12-11 12:26:20|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|5
1765456010000|2025-12-11 12:26:50|254.17||254.17||254.17||254.17||3
1765456020000|2025-12-11 12:27:00|254.12||254.12||254.12||254.12||21
1765456030000|2025-12-11 12:27:10|||||||||1
1765456060000|2025-12-11 12:27:40||253.99||253.99||254.04||253.99|5
1765456070000|2025-12-11 12:27:50|254.07||254.12||254.12||254.07||1
1765456080000|2025-12-11 12:28:00|254.07||254.07||254.07||254.07||0
1765456090000|2025-12-11 12:28:10|254.12||254.12||254.12||254.12||2
1765456100000|2025-12-11 12:28:20|254.07||254.12||254.12||254.07||530
1765456110000|2025-12-11 12:28:30|254.07||254.07||254.07||254.07||0
1765456120000|2025-12-11 12:28:40|254.12|254.04|254.12|254.04|254.12|254.04|254.07|253.99|7
1765456130000|2025-12-11 12:28:50||253.99||253.99||253.99||253.99|3
1765456140000|2025-12-11 12:29:00||254.04||254.04||254.04||254.04|0
1765456150000|2025-12-11 12:29:10|254.07|253.99|254.12|254.04|254.12|254.04|254.07|253.99|32
1765456170000|2025-12-11 12:29:30|||||||||25
1765456220000|2025-12-11 12:30:20|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|34
1765456230000|2025-12-11 12:30:30||253.94||253.99||253.99||253.94|6
1765456260000|2025-12-11 12:31:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|253.99|56
1765456270000|2025-12-11 12:31:10|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.04|102
1765456280000|2025-12-11 12:31:20|||||||||17
1765456290000|2025-12-11 12:31:30|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|9
1765456300000|2025-12-11 12:31:40|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|42
1765456320000|2025-12-11 12:32:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|253.99|1
1765456340000|2025-12-11 12:32:20|254.07|253.99|254.12|254.04|254.12|254.04|254.07|253.99|2
1765456370000|2025-12-11 12:32:50|254.17||254.17||254.17||254.12||9
1765456380000|2025-12-11 12:33:00||254.09||254.09||254.09||254.09|0
1765456390000|2025-12-11 12:33:10|||||||||23
1765456410000|2025-12-11 12:33:30|||||||||10
1765456420000|2025-12-11 12:33:40|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|28
1765456440000|2025-12-11 12:34:00|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|4
1765456470000|2025-12-11 12:34:30|||||||||23
1765456490000|2025-12-11 12:34:50||254.04||254.09||254.09||254.04|20
1765456550000|2025-12-11 12:35:50|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|6
1765456570000|2025-12-11 12:36:10|254.07|253.99|254.12|253.99|254.12|254.04|254.07|253.99|51
1765456580000|2025-12-11 12:36:20||254.04||254.04||254.04||253.99|0
1765456590000|2025-12-11 12:36:30|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|22
1765456600000|2025-12-11 12:36:40|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|3
1765456620000|2025-12-11 12:37:00|||||||||1
1765456640000|2025-12-11 12:37:20|254.07|253.99|254.12|254.04|254.12|254.04|254.07|253.99|1
1765456650000|2025-12-11 12:37:30|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|15
1765456670000|2025-12-11 12:37:50|||||||||1
1765456680000|2025-12-11 12:38:00|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|96
1765456690000|2025-12-11 12:38:10|254.07||254.07||254.07||254.02||46
1765456700000|2025-12-11 12:38:20||253.99||253.99||253.99||253.99|0
1765456710000|2025-12-11 12:38:30|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|3
1765456720000|2025-12-11 12:38:40|253.97|253.89|254.02|253.94|254.02|253.94|253.97|253.89|68
1765456730000|2025-12-11 12:38:50||253.89||253.94||253.94||253.89|2
1765456760000|2025-12-11 12:39:20|||||||||2
1765456790000|2025-12-11 12:39:50|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|80
1765456820000|2025-12-11 12:40:20|||||||||13
1765456840000|2025-12-11 12:40:40|254.02|253.94|254.02|253.89|254.02|253.94|254.02|253.89|23
1765456850000|2025-12-11 12:40:50|253.97|253.94|254.02|253.94|254.02|253.94|253.97|253.94|5
1765456860000|2025-12-11 12:41:00|254.07|253.99|254.02|253.89|254.07|253.99|254.02|253.89|58
1765456870000|2025-12-11 12:41:10|253.97|253.84|253.92|253.84|253.97|253.84|253.92|253.84|6
1765456880000|2025-12-11 12:41:20|253.97||253.92||253.97||253.92||0
1765456890000|2025-12-11 12:41:30||253.79||253.79||253.84||253.79|5
1765456900000|2025-12-11 12:41:40|253.87|253.84|253.92|253.84|253.92|253.84|253.87|253.84|25
1765456910000|2025-12-11 12:41:50|253.97||253.97||253.97||253.92||0
1765456920000|2025-12-11 12:42:00|254.02|253.89|254.02|253.94|254.02|253.94|254.02|253.89|29
1765456940000|2025-12-11 12:42:20|||||||||1
1765456950000|2025-12-11 12:42:30|||||||||10
1765456970000|2025-12-11 12:42:50||253.89||253.89||253.94||253.89|8
1765456980000|2025-12-11 12:43:00|253.97||253.97||253.97||253.97||0
1765456990000|2025-12-11 12:43:10|||||||||1
1765457020000|2025-12-11 12:43:40|254.02||254.02||254.02||254.02||33
1765457030000|2025-12-11 12:43:50|253.97|253.94|254.02|253.94|254.02|253.94|253.97|253.89|6
1765457040000|2025-12-11 12:44:00|253.97|253.89|254.07|253.99|254.07|253.99|253.97|253.89|8
1765457050000|2025-12-11 12:44:10||253.94||253.99||253.99||253.94|10
1765457070000|2025-12-11 12:44:30||253.94||253.94||253.99||253.94|7
1765457080000|2025-12-11 12:44:40||253.99||253.99||253.99||253.94|4
1765457090000|2025-12-11 12:44:50|254.12|253.94|254.07|253.94|254.12|253.94|254.07|253.94|182
1765457100000|2025-12-11 12:45:00||253.99||253.99||253.99||253.99|0
1765457110000|2025-12-11 12:45:10|254.12|254.04|254.12|254.04|254.12|254.04|254.12|253.99|10
1765457120000|2025-12-11 12:45:20||253.99||253.99||253.99||253.99|0
1765457130000|2025-12-11 12:45:30||254.04||254.04||254.04||254.04|0
1765457140000|2025-12-11 12:45:40|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|5
1765457150000|2025-12-11 12:45:50|254.12||254.07||254.12||254.07||0
1765457170000|2025-12-11 12:46:10||253.94||253.94||253.99||253.94|25
1765457180000|2025-12-11 12:46:20||253.99||253.99||253.99||253.99|0
1765457200000|2025-12-11 12:46:40|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|23
1765457220000|2025-12-11 12:47:00|254.07|253.99|254.02|253.94|254.07|253.99|254.02|253.94|31
1765457230000|2025-12-11 12:47:10|||||||||1250
1765457240000|2025-12-11 12:47:20|254.07|253.99|254.07|253.94|254.07|253.99|254.07|253.94|3
1765457250000|2025-12-11 12:47:30||253.99||253.99||253.99||253.99|0
1765457260000|2025-12-11 12:47:40|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|3758
1765457280000|2025-12-11 12:48:00|253.97|253.89|253.97|253.89|254.02|253.89|253.97|253.89|8
1765457290000|2025-12-11 12:48:10|254.02||253.97||254.02||253.97||0
1765457300000|2025-12-11 12:48:20||253.84||253.84||253.89||253.84|1
1765457310000|2025-12-11 12:48:30||253.89||253.89||253.89||253.89|0
1765457330000|2025-12-11 12:48:50|254.02|253.94|253.97|253.89|254.02|253.94|253.97|253.89|3
1765457340000|2025-12-11 12:49:00|||||||||1
1765457360000|2025-12-11 12:49:20||253.84||253.84||253.84||253.84|30
1765457370000|2025-12-11 12:49:30||253.89||253.89||253.89||253.89|0
1765457400000|2025-12-11 12:50:00|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|27
1765457430000|2025-12-11 12:50:30||253.89||253.94||253.94||253.89|16
1765457440000|2025-12-11 12:50:40|253.97|253.89|254.02|253.89|254.02|253.89|253.97|253.89|18
1765457450000|2025-12-11 12:50:50|253.97|253.84|253.92|253.84|254.02|253.84|253.92|253.84|14
1765457460000|2025-12-11 12:51:00|253.97||253.97||253.97||253.92||3
1765457470000|2025-12-11 12:51:10|253.92||253.97||253.97||253.92||0
1765457480000|2025-12-11 12:51:20|||||||||189
1765457490000|2025-12-11 12:51:30|253.92||253.92||253.92||253.92||0
1765457500000|2025-12-11 12:51:40|253.97||253.92||253.97||253.92||42
1765457510000|2025-12-11 12:51:50|253.87|253.79|253.87|253.79|253.92|253.79|253.87|253.79|1
1765457530000|2025-12-11 12:52:10|||||||||1
1765457540000|2025-12-11 12:52:20||253.74||253.74||253.79||253.74|12
1765457550000|2025-12-11 12:52:30||253.79||253.79||253.79||253.79|0
1765457600000|2025-12-11 12:53:20|||||||||2
1765457610000|2025-12-11 12:53:30|253.92||253.87||253.92||253.87||222
1765457630000|2025-12-11 12:53:50|253.82|253.74|253.87|253.79|253.87|253.79|253.82|253.74|3
1765457640000|2025-12-11 12:54:00||253.74||253.74||253.79||253.74|1
1765457650000|2025-12-11 12:54:10||253.79||253.79||253.79||253.79|0
1765457670000|2025-12-11 12:54:30|253.82|253.74|253.87|253.74|253.87|253.74|253.82|253.74|9
1765457680000|2025-12-11 12:54:40|253.82|253.79|253.82|253.74|253.82|253.79|253.82|253.74|7
1765457700000|2025-12-11 12:55:00|253.87|253.79|253.87|253.79|253.87|253.79|253.82|253.74|7
1765457730000|2025-12-11 12:55:30|253.82|253.74|253.82|253.74|253.82|253.74|253.82|253.74|10
1765457740000|2025-12-11 12:55:40|253.77|253.69|253.82|253.69|253.82|253.69|253.77|253.69|25
1765457750000|2025-12-11 12:55:50|253.77||253.82||253.82||253.77||17
1765457760000|2025-12-11 12:56:00|253.77||253.77||253.77||253.77||0
1765457790000|2025-12-11 12:56:30|253.82|253.74|253.82|253.74|253.82|253.74|253.82|253.74|2
1765457800000|2025-12-11 12:56:40|253.87|253.79|253.87|253.79|253.92|253.79|253.87|253.79|0
1765457810000|2025-12-11 12:56:50||253.74||253.79||253.79||253.74|7
1765457820000|2025-12-11 12:57:00|253.92|253.84|253.92|253.79|253.92|253.84|253.87|253.79|21
1765457830000|2025-12-11 12:57:10|253.97|253.84|253.97|253.84|253.97|253.84|253.97|253.84|0
1765457840000|2025-12-11 12:57:20||253.89||253.89||253.89||253.89|0
1765457870000|2025-12-11 12:57:50|||||||||1
1765457880000|2025-12-11 12:58:00|254.02||253.97||254.02||253.97||49
1765457890000|2025-12-11 12:58:10|254.02||254.02||254.02||253.97||0
1765457900000|2025-12-11 12:58:20|253.97|253.94|253.97|253.89|254.02|253.94|253.97|253.89|23
1765457930000|2025-12-11 12:58:50||253.84||253.84||253.84||253.84|0
1765457940000|2025-12-11 12:59:00|253.92|253.89|253.97|253.84|253.97|253.89|253.92|253.84|2
1765457950000|2025-12-11 12:59:10||253.89||253.89||253.89||253.89|0
1765457970000|2025-12-11 12:59:30||253.84||253.84||253.89||253.84|15
1765457980000|2025-12-11 12:59:40|253.92||253.92||253.97||253.92||0
1765457990000|2025-12-11 12:59:50|253.97||253.92||253.97||253.92||0
1765458010000|2025-12-11 13:00:10|||||||||12
1765458020000|2025-12-11 13:00:20|253.87|253.79|253.92|253.79|253.92|253.79|253.87|253.79|10
1765458030000|2025-12-11 13:00:30||253.84||253.84||253.84||253.84|0
1765458040000|2025-12-11 13:00:40|253.97|253.89|253.97|253.84|253.97|253.89|253.97|253.84|1
1765458050000|2025-12-11 13:00:50||253.89||253.89||253.89||253.84|0
1765458060000|2025-12-11 13:01:00|||||||||7
1765458070000|2025-12-11 13:01:10||253.84||253.84||253.84||253.84|0
1765458080000|2025-12-11 13:01:20|253.92|253.89|253.97|253.84|253.97|253.89|253.92|253.84|0
1765458090000|2025-12-11 13:01:30|254.02|253.89|253.97|253.89|254.02|253.89|253.97|253.89|0
1765458120000|2025-12-11 13:02:00|254.02||253.97||254.02||253.97||2
1765458130000|2025-12-11 13:02:10|254.02|253.94|254.02|253.94|254.02|253.94|253.97|253.94|7
1765458140000|2025-12-11 13:02:20|||||||||1
1765458150000|2025-12-11 13:02:30|254.07||254.02||254.07||254.02||0
1765458170000|2025-12-11 13:02:50|254.07||254.02||254.07||254.02||0
1765458180000|2025-12-11 13:03:00|||||||||3
1765458200000|2025-12-11 13:03:20|254.07||254.07||254.07||254.07||4
1765458210000|2025-12-11 13:03:30|254.02|253.99|254.02|253.94|254.07|253.99|254.02|253.94|6
1765458220000|2025-12-11 13:03:40|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|7
1765458230000|2025-12-11 13:03:50|254.02|253.94|254.02|253.94|254.02|253.99|254.02|253.94|24
1765458240000|2025-12-11 13:04:00|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|0
1765458250000|2025-12-11 13:04:10|254.02|253.94|254.02|253.94|254.07|253.99|254.02|253.94|0
1765458260000|2025-12-11 13:04:20|254.07||254.02||254.07||254.02||4
1765458270000|2025-12-11 13:04:30|254.07|253.99|254.12|254.04|254.12|254.04|254.02|253.99|39
1765458280000|2025-12-11 13:04:40|||||||||8
1765458290000|2025-12-11 13:04:50|||||||||1
1765458350000|2025-12-11 13:05:50|254.07|253.99|254.07|253.94|254.07|253.99|254.02|253.94|62
1765458360000|2025-12-11 13:06:00|254.02|253.89|254.02|253.89|254.02|253.89|253.97|253.89|13
1765458370000|2025-12-11 13:06:10|253.97|253.94|254.02|253.94|254.02|253.94|253.97|253.89|7
1765458390000|2025-12-11 13:06:30|254.07|253.99|254.07|253.94|254.07|253.99|254.07|253.94|2011
1765458400000|2025-12-11 13:06:40||253.99||253.99||253.99||253.94|0
1765458410000|2025-12-11 13:06:50|254.02|253.94|254.02|253.94|254.07|253.94|254.02|253.89|5
1765458430000|2025-12-11 13:07:10|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|7
1765458440000|2025-12-11 13:07:20|254.02|253.84|253.97|253.84|254.02|253.89|253.92|253.84|17
1765458450000|2025-12-11 13:07:30||253.89||253.89||253.89||253.89|0
1765458460000|2025-12-11 13:07:40|254.02||253.97||254.02||253.97||0
1765458470000|2025-12-11 13:07:50|254.02|253.94|254.02|253.89|254.02|253.94|254.02|253.89|0
1765458480000|2025-12-11 13:08:00|253.97|253.94|253.97|253.89|253.97|253.94|253.97|253.89|0
1765458500000|2025-12-11 13:08:20|253.92|253.84|253.97|253.84|253.97|253.84|253.92|253.84|7
1765458510000|2025-12-11 13:08:30|253.92|253.89|253.97|253.89|253.97|253.89|253.92|253.84|1
1765458520000|2025-12-11 13:08:40||253.84||253.84||253.84||253.84|0
1765458530000|2025-12-11 13:08:50||253.89||253.89||253.89||253.89|0
1765458550000|2025-12-11 13:09:10||253.84||253.89||253.89||253.84|1
1765458560000|2025-12-11 13:09:20|254.02|253.84|254.02|253.89|254.02|253.94|254.02|253.84|3
1765458570000|2025-12-11 13:09:30|253.97|253.94|254.02|253.89|254.02|253.94|253.97|253.89|2
1765458580000|2025-12-11 13:09:40|253.97||253.97||253.97||253.97||0
1765458590000|2025-12-11 13:09:50|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.89|7
1765458600000|2025-12-11 13:10:00||253.89||253.94||253.94||253.89|0
1765458620000|2025-12-11 13:10:20|||||||||1080
1765458630000|2025-12-11 13:10:30|||||||||4
1765458660000|2025-12-11 13:11:00|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|5
1765458670000|2025-12-11 13:11:10|||||||||1
1765458680000|2025-12-11 13:11:20|254.02|253.94|254.07|253.99|254.07|253.99|254.02|253.94|11
1765458710000|2025-12-11 13:11:50|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|6
1765458720000|2025-12-11 13:12:00|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|38
1765458740000|2025-12-11 13:12:20|||||||||11
1765458750000|2025-12-11 13:12:30|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|27
1765458760000|2025-12-11 13:12:40|253.97|253.89|253.97|253.89|254.02|253.89|253.97|253.89|36
1765458770000|2025-12-11 13:12:50|254.02||254.02||254.02||253.97||0
1765458780000|2025-12-11 13:13:00|253.97|253.94|254.02|253.94|254.02|253.94|253.97|253.89|0
1765458800000|2025-12-11 13:13:20|254.07|253.99|254.07|253.99|254.07|253.99|254.02|253.99|16
1765458810000|2025-12-11 13:13:30|254.02|253.94|254.02|253.94|254.07|253.94|254.02|253.94|2
1765458830000|2025-12-11 13:13:50|||||||||9
1765458840000|2025-12-11 13:14:00|254.07|253.99|254.07|253.94|254.07|253.99|254.02|253.94|4
1765458850000|2025-12-11 13:14:10|254.02||254.02||254.02||254.02||0
1765458860000|2025-12-11 13:14:20|||||||||6
1765458870000|2025-12-11 13:14:30|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|110
1765458880000|2025-12-11 13:14:40|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|1
1765458890000|2025-12-11 13:14:50|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|0
1765458910000|2025-12-11 13:15:10|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|8
1765458920000|2025-12-11 13:15:20|254.07||254.02||254.07||254.02||3
1765458930000|2025-12-11 13:15:30|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|0
1765458950000|2025-12-11 13:15:50|||||||||6
1765458960000|2025-12-11 13:16:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|8
1765458970000|2025-12-11 13:16:10|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|10
1765459000000|2025-12-11 13:16:40|254.12|254.04|254.17|254.04|254.17|254.04|254.12|254.04|27
1765459010000|2025-12-11 13:16:50|254.12||254.17||254.17||254.12||0
1765459020000|2025-12-11 13:17:00|254.12|254.09|254.17|254.04|254.17|254.09|254.12|254.04|22
1765459030000|2025-12-11 13:17:10|254.12|254.09|254.17|254.09|254.17|254.09|254.12|254.09|7
1765459060000|2025-12-11 13:17:40||254.04||254.04||254.04||254.04|9
1765459070000|2025-12-11 13:17:50|254.12||254.12||254.12||254.12||0
1765459090000|2025-12-11 13:18:10|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|74
1765459110000|2025-12-11 13:18:30|254.02|253.94|254.07|253.99|254.07|253.99|254.02|253.94|11
1765459120000|2025-12-11 13:18:40||253.94||253.94||253.94||253.94|5
1765459130000|2025-12-11 13:18:50||253.99||253.99||253.99||253.99|0
1765459140000|2025-12-11 13:19:00|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|9
1765459150000|2025-12-11 13:19:10|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|2
1765459160000|2025-12-11 13:19:20|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|2
1765459200000|2025-12-11 13:20:00|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|3
1765459210000|2025-12-11 13:20:10|253.92|253.84|253.97|253.84|253.97|253.84|253.92|253.84|14
1765459220000|2025-12-11 13:20:20||253.89||253.89||253.89||253.89|2
1765459230000|2025-12-11 13:20:30|253.92|253.84|253.97|253.89|253.97|253.89|253.92|253.84|52
1765459240000|2025-12-11 13:20:40||253.84||253.84||253.84||253.84|6
1765459250000|2025-12-11 13:20:50||253.89||253.84||253.89||253.84|3
1765459260000|2025-12-11 13:21:00|253.92|253.89|253.87|253.79|253.92|253.89|253.87|253.79|2
1765459270000|2025-12-11 13:21:10|253.92|253.84|253.92|253.84|253.92|253.84|253.92|253.84|8
1765459280000|2025-12-11 13:21:20|||||||||9
1765459290000|2025-12-11 13:21:30|||||||||1
1765459300000|2025-12-11 13:21:40|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|15
1765459310000|2025-12-11 13:21:50|253.92|253.84|253.92|253.84|253.97|253.89|253.92|253.84|6
1765459320000|2025-12-11 13:22:00|||||||||1
1765459330000|2025-12-11 13:22:10||253.79||253.84||253.84||253.79|9
1765459370000|2025-12-11 13:22:50|253.97||253.92||253.97||253.92||22
1765459380000|2025-12-11 13:23:00|253.97||253.92||253.97||253.92||4
1765459390000|2025-12-11 13:23:10|253.97|253.89|253.97|253.84|253.97|253.89|253.97|253.84|6
1765459400000|2025-12-11 13:23:20|253.92||253.92||253.92||253.92||0
1765459410000|2025-12-11 13:23:30|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|1
1765459420000|2025-12-11 13:23:40|253.92|253.84|253.92|253.84|253.92|253.84|253.92|253.84|12
1765459440000|2025-12-11 13:24:00|253.97||253.97||253.97||253.97||28
1765459450000|2025-12-11 13:24:10||253.89||253.89||253.89||253.89|0
1765459460000|2025-12-11 13:24:20|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.89|68
1765459490000|2025-12-11 13:24:50|||||||||1
1765459510000|2025-12-11 13:25:10|||||||||5
1765459520000|2025-12-11 13:25:20|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|4
1765459550000|2025-12-11 13:25:50|||||||||2601
1765459560000|2025-12-11 13:26:00|||||||||1
1765459570000|2025-12-11 13:26:10|||||||||1
1765459610000|2025-12-11 13:26:50|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|48
1765459620000|2025-12-11 13:27:00|||||||||53
1765459630000|2025-12-11 13:27:10|254.07||254.02||254.07||254.02||17
1765459680000|2025-12-11 13:28:00|||||||||21
1765459720000|2025-12-11 13:28:40|254.07|253.99|254.07|253.94|254.07|253.99|254.02|253.94|13
1765459730000|2025-12-11 13:28:50|254.02||254.07||254.07||254.02||5
1765459740000|2025-12-11 13:29:00|||||||||23
1765459750000|2025-12-11 13:29:10||253.99||253.99||253.99||253.99|4
1765459760000|2025-12-11 13:29:20|||||||||4
1765459770000|2025-12-11 13:29:30|||||||||23
1765459780000|2025-12-11 13:29:40|||||||||3
1765459790000|2025-12-11 13:29:50|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|15
1765459800000|2025-12-11 13:30:00|254.17||254.12||254.17||254.12||6
1765459810000|2025-12-11 13:30:10|254.17||254.17||254.17||254.17||25
1765459820000|2025-12-11 13:30:20||254.09||254.09||254.09||254.09|44
1765459830000|2025-12-11 13:30:30|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|26
1765459840000|2025-12-11 13:30:40|254.17||254.12||254.17||254.12||3
1765459870000|2025-12-11 13:31:10|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|21
1765459880000|2025-12-11 13:31:20|254.12|254.04|254.17|254.09|254.17|254.09|254.12|254.04|30
1765459900000|2025-12-11 13:31:40||254.04||254.09||254.09||254.04|24
1765459910000|2025-12-11 13:31:50|254.12|254.04|254.12|254.04|254.12|254.09|254.12|254.04|25
1765459920000|2025-12-11 13:32:00|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|52
1765459930000|2025-12-11 13:32:10|||||||||16
1765459940000|2025-12-11 13:32:20|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|21
1765459950000|2025-12-11 13:32:30|||||||||141
1765459960000|2025-12-11 13:32:40|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|159
1765459980000|2025-12-11 13:33:00|254.22|254.14|254.17|254.09|254.22|254.14|254.17|254.09|67
1765460010000|2025-12-11 13:33:30|254.12|254.04|254.17|254.09|254.17|254.09|254.12|254.04|16
1765460020000|2025-12-11 13:33:40|254.22||254.17||254.22||254.17||0
1765460030000|2025-12-11 13:33:50|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|50
1765460040000|2025-12-11 13:34:00|254.17|254.09|254.12|254.04|254.17|254.09|254.12|254.04|30
1765460060000|2025-12-11 13:34:20|254.17|254.09|254.17|254.09|254.17|254.09|254.12|254.09|0
1765460080000|2025-12-11 13:34:40|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|4
1765460090000|2025-12-11 13:34:50|254.17||254.12||254.17||254.12||0
1765460100000|2025-12-11 13:35:00|||||||||2
1765460110000|2025-12-11 13:35:10|254.17|254.09|254.17|254.09|254.17|254.09|254.12|254.09|18
1765460120000|2025-12-11 13:35:20|||||||||2
1765460130000|2025-12-11 13:35:30|||||||||5
1765460140000|2025-12-11 13:35:40|254.12|254.04|254.17|254.09|254.17|254.09|254.12|254.04|25
1765460150000|2025-12-11 13:35:50|||||||||5
1765460160000|2025-12-11 13:36:00|254.12|254.04|254.12|254.04|254.17|254.04|254.12|254.04|35
1765460170000|2025-12-11 13:36:10|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|2
1765460180000|2025-12-11 13:36:20|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|10
1765460190000|2025-12-11 13:36:30|254.17|254.09|254.22|254.14|254.22|254.14|254.17|254.09|17
1765460200000|2025-12-11 13:36:40|254.17|254.09|254.22|254.09|254.22|254.09|254.17|254.09|8
1765460210000|2025-12-11 13:36:50|254.17|254.14|254.22|254.14|254.22|254.14|254.17|254.14|1
1765460230000|2025-12-11 13:37:10|254.27|254.19|254.32|254.24|254.32|254.24|254.27|254.19|31
1765460240000|2025-12-11 13:37:20|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|39
1765460260000|2025-12-11 13:37:40|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.19|17
1765460280000|2025-12-11 13:38:00|||||||||3
1765460300000|2025-12-11 13:38:20|||||||||1
1765460320000|2025-12-11 13:38:40|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|21
1765460330000|2025-12-11 13:38:50|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|33
1765460340000|2025-12-11 13:39:00|||||||||1
1765460380000|2025-12-11 13:39:40|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|14
1765460400000|2025-12-11 13:40:00|254.32|254.24|254.37|254.29|254.37|254.29|254.32|254.24|29
1765460410000|2025-12-11 13:40:10|||||||||13
1765460420000|2025-12-11 13:40:20|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|12
1765460440000|2025-12-11 13:40:40|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.34|61
1765460460000|2025-12-11 13:41:00|||||||||5
1765460500000|2025-12-11 13:41:40|254.42|254.34|254.47|254.39|254.47|254.39|254.42|254.34|52
1765460520000|2025-12-11 13:42:00|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|13
1765460530000|2025-12-11 13:42:10|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|27
1765460540000|2025-12-11 13:42:20|||||||||129
1765460550000|2025-12-11 13:42:30|254.32|254.24|254.37|254.29|254.37|254.29|254.32|254.24|8
1765460570000|2025-12-11 13:42:50|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|17
1765460580000|2025-12-11 13:43:00|254.47|254.39|254.42|254.34|254.47|254.39|254.42|254.34|25
1765460590000|2025-12-11 13:43:10|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|24
1765460600000|2025-12-11 13:43:20|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|6
1765460610000|2025-12-11 13:43:30|||||||||1
1765460630000|2025-12-11 13:43:50|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|25
1765460640000|2025-12-11 13:44:00|||||||||10
1765460660000|2025-12-11 13:44:20|||||||||5
1765460670000|2025-12-11 13:44:30|254.52|254.44|254.47|254.39|254.52|254.44|254.47|254.39|459
1765460680000|2025-12-11 13:44:40|254.52||254.47||254.52||254.47||0
1765460690000|2025-12-11 13:44:50|254.52|254.44|254.47|254.39|254.52|254.44|254.47|254.39|30
1765460700000|2025-12-11 13:45:00|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|28
1765460720000|2025-12-11 13:45:20|||||||||1
1765460730000|2025-12-11 13:45:30|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|30
1765460740000|2025-12-11 13:45:40|254.52|254.44|254.57|254.49|254.57|254.49|254.52|254.44|37
1765460750000|2025-12-11 13:45:50|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|6
1765460770000|2025-12-11 13:46:10|254.57||254.52||254.57||254.52||19
1765460780000|2025-12-11 13:46:20|254.57|254.49|254.57|254.49|254.57|254.49|254.52|254.49|50
1765460790000|2025-12-11 13:46:30|254.52|254.44|254.57|254.49|254.57|254.49|254.52|254.44|13
1765460800000|2025-12-11 13:46:40|||||||||4
1765460810000|2025-12-11 13:46:50|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|1
1765460820000|2025-12-11 13:47:00|||||||||4
1765460850000|2025-12-11 13:47:30|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.49|64
1765460870000|2025-12-11 13:47:50|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|13
1765460880000|2025-12-11 13:48:00|||||||||59
1765460890000|2025-12-11 13:48:10|254.67|254.59|254.67|254.59|254.67|254.59|254.62|254.59|16
1765460900000|2025-12-11 13:48:20|||||||||1
1765460910000|2025-12-11 13:48:30|||||||||41
1765460920000|2025-12-11 13:48:40||254.54||254.59||254.59||254.54|12
1765460930000|2025-12-11 13:48:50||254.54||254.54||254.59||254.54|13
1765460940000|2025-12-11 13:49:00||254.59||254.59||254.59||254.59|0
1765460970000|2025-12-11 13:49:30|||||||||1
1765460980000|2025-12-11 13:49:40|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|3
1765460990000|2025-12-11 13:49:50|||||||||1
1765461000000|2025-12-11 13:50:00|254.67|254.59|254.72|254.64|254.72|254.64|254.67|254.59|44
1765461020000|2025-12-11 13:50:20|254.77|254.69|254.77|254.69|254.77|254.69|254.72|254.64|71
1765461040000|2025-12-11 13:50:40|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|12
1765461050000|2025-12-11 13:50:50|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|12
1765461060000|2025-12-11 13:51:00|||||||||1
1765461070000|2025-12-11 13:51:10|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|70
1765461080000|2025-12-11 13:51:20|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|16
1765461110000|2025-12-11 13:51:50|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|156
1765461120000|2025-12-11 13:52:00|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|197
1765461130000|2025-12-11 13:52:10|||||||||15
1765461140000|2025-12-11 13:52:20|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|47
1765461150000|2025-12-11 13:52:30|254.77|254.69|254.77|254.69|254.82|254.69|254.77|254.69|105
1765461160000|2025-12-11 13:52:40|||||||||1
1765461170000|2025-12-11 13:52:50|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.69|80
1765461180000|2025-12-11 13:53:00|||||||||4
1765461190000|2025-12-11 13:53:10|||||||||1
1765461200000|2025-12-11 13:53:20|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|47
1765461210000|2025-12-11 13:53:30|||||||||13
1765461230000|2025-12-11 13:53:50|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|111
1765461240000|2025-12-11 13:54:00|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|81
1765461250000|2025-12-11 13:54:10|254.82|254.74|254.87|254.79|254.87|254.79|254.77|254.74|33
1765461260000|2025-12-11 13:54:20|||||||||2
1765461270000|2025-12-11 13:54:30|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|64
1765461280000|2025-12-11 13:54:40|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|41
1765461290000|2025-12-11 13:54:50|||||||||78
1765461300000|2025-12-11 13:55:00|||||||||29
1765461310000|2025-12-11 13:55:10|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|41
1765461320000|2025-12-11 13:55:20|||||||||5
1765461340000|2025-12-11 13:55:40|254.77|254.69|254.82|254.74|254.82|254.74|254.77|254.69|50
1765461350000|2025-12-11 13:55:50|||||||||26
1765461360000|2025-12-11 13:56:00|||||||||73
1765461370000|2025-12-11 13:56:10|254.77|254.69|254.77|254.69|254.82|254.69|254.77|254.69|54
1765461380000|2025-12-11 13:56:20|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|23
1765461400000|2025-12-11 13:56:40|||||||||1
1765461410000|2025-12-11 13:56:50|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|170
1765461420000|2025-12-11 13:57:00|254.92|254.84|254.87|254.79|254.92|254.84|254.87|254.79|68
1765461430000|2025-12-11 13:57:10|254.92|254.84|254.87|254.79|254.92|254.84|254.87|254.79|54
1765461440000|2025-12-11 13:57:20|254.92||254.87||254.92||254.87||9
1765461450000|2025-12-11 13:57:30|||||||||8
1765461460000|2025-12-11 13:57:40|||||||||8
1765461470000|2025-12-11 13:57:50|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|67
1765461480000|2025-12-11 13:58:00|254.87|254.79|254.92|254.84|254.92|254.84|254.87|254.79|6
1765461490000|2025-12-11 13:58:10|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.84|21
1765461500000|2025-12-11 13:58:20|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|2
1765461510000|2025-12-11 13:58:30|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|122
1765461520000|2025-12-11 13:58:40|255.02||254.97||255.02||254.97||0
1765461540000|2025-12-11 13:59:00|255.02||254.97||255.02||254.97||82
1765461550000|2025-12-11 13:59:10|255.02||255.02||255.02||255.02||55
1765461560000|2025-12-11 13:59:20|254.97||254.97||254.97||254.97||0
1765461570000|2025-12-11 13:59:30|||||||||88
1765461580000|2025-12-11 13:59:40||254.84||254.89||254.89||254.84|28
1765461590000|2025-12-11 13:59:50|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|5035
1765461600000|2025-12-11 14:00:00|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|27
1765461610000|2025-12-11 14:00:10|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|6
1765461620000|2025-12-11 14:00:20|255.07|254.99|255.12|255.04|255.12|255.04|255.07|254.99|319
1765461630000|2025-12-11 14:00:30|255.07|254.99|255.07|254.99|255.07|255.04|255.07|254.99|50
1765461640000|2025-12-11 14:00:40|||||||||1
1765461650000|2025-12-11 14:00:50|255.12|255.04|255.12|254.99|255.12|255.04|255.07|254.99|77
1765461660000|2025-12-11 14:01:00|255.17|255.04|255.17|255.09|255.17|255.09|255.17|255.04|3
1765461670000|2025-12-11 14:01:10|255.22||255.17||255.22||255.17||19
1765461700000|2025-12-11 14:01:40|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|169
1765461710000|2025-12-11 14:01:50|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|18
1765461720000|2025-12-11 14:02:00|255.32||255.27||255.32||255.27||32
1765461730000|2025-12-11 14:02:10|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|35
1765461740000|2025-12-11 14:02:20|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|790
1765461750000|2025-12-11 14:02:30|||||||||20
1765461760000|2025-12-11 14:02:40|||||||||120
1765461770000|2025-12-11 14:02:50|255.22|255.14|255.22|255.09|255.22|255.14|255.22|255.09|47
1765461780000|2025-12-11 14:03:00|255.17||255.17||255.22||255.17||67
1765461790000|2025-12-11 14:03:10||255.04||255.04||255.04||255.04|56
1765461800000|2025-12-11 14:03:20||255.09||255.09||255.09||255.09|0
1765461810000|2025-12-11 14:03:30||255.04||255.04||255.04||255.04|22
1765461820000|2025-12-11 14:03:40|255.12|255.09|255.17|255.04|255.17|255.09|255.12|255.04|13
1765461830000|2025-12-11 14:03:50|255.22|255.09|255.17|255.09|255.22|255.09|255.17|255.09|11
1765461840000|2025-12-11 14:04:00|255.22|255.14|255.22|255.14|255.22|255.14|255.17|255.14|32
1765461850000|2025-12-11 14:04:10|255.27|255.19|255.27|255.19|255.32|255.19|255.22|255.19|20
1765461860000|2025-12-11 14:04:20|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|909
1765461870000|2025-12-11 14:04:30|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|39
1765461880000|2025-12-11 14:04:40|255.12|255.04|255.17|255.09|255.17|255.09|255.12|255.04|23
1765461890000|2025-12-11 14:04:50|||||||||1
1765461900000|2025-12-11 14:05:00|255.22|255.14|255.22|255.14|255.22|255.14|255.17|255.14|2
1765461910000|2025-12-11 14:05:10|255.27|255.09|255.27|255.14|255.27|255.14|255.27|255.09|24
1765461920000|2025-12-11 14:05:20|255.22||255.22||255.22||255.22||19
1765461930000|2025-12-11 14:05:30|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.19|23
1765461940000|2025-12-11 14:05:40|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|19
1765461950000|2025-12-11 14:05:50|255.27||255.27||255.27||255.27||0
1765461960000|2025-12-11 14:06:00|255.22|255.19|255.17|255.09|255.22|255.19|255.17|255.09|35
1765461980000|2025-12-11 14:06:20|255.12|255.04|255.17|255.09|255.17|255.09|255.12|255.04|31
1765461990000|2025-12-11 14:06:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|5
1765462000000|2025-12-11 14:06:40|||||||||10
1765462010000|2025-12-11 14:06:50|255.27||255.27||255.27||255.27||7
1765462020000|2025-12-11 14:07:00|255.22||255.22||255.22||255.22||15
1765462030000|2025-12-11 14:07:10|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|1
1765462040000|2025-12-11 14:07:20|255.32|255.24|255.32|255.24|255.32|255.24|255.27|255.24|7
1765462050000|2025-12-11 14:07:30|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|23
1765462060000|2025-12-11 14:07:40|||||||||6
1765462070000|2025-12-11 14:07:50|||||||||8
1765462080000|2025-12-11 14:08:00|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|90
1765462090000|2025-12-11 14:08:10|255.37|255.29|255.37|255.29|255.37|255.34|255.37|255.29|26
1765462100000|2025-12-11 14:08:20|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|16
1765462120000|2025-12-11 14:08:40|||||||||1
1765462130000|2025-12-11 14:08:50|255.37||255.37||255.37||255.37||6
1765462140000|2025-12-11 14:09:00|255.32|255.29|255.32|255.24|255.32|255.29|255.32|255.24|11
1765462150000|2025-12-11 14:09:10|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|6
1765462160000|2025-12-11 14:09:20|||||||||3
1765462170000|2025-12-11 14:09:30|||||||||1
1765462180000|2025-12-11 14:09:40|||||||||2
1765462190000|2025-12-11 14:09:50|||||||||4
1765462200000|2025-12-11 14:10:00|||||||||100
1765462210000|2025-12-11 14:10:10|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.24|46
1765462220000|2025-12-11 14:10:20|||||||||8
1765462230000|2025-12-11 14:10:30|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|175
1765462250000|2025-12-11 14:10:50|255.47|255.39|255.47|255.39|255.47|255.39|255.42|255.34|33
1765462290000|2025-12-11 14:11:30|||||||||8
1765462310000|2025-12-11 14:11:50|||||||||1
1765462320000|2025-12-11 14:12:00|||||||||16
1765462330000|2025-12-11 14:12:10|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|100
1765462360000|2025-12-11 14:12:40|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|16
1765462370000|2025-12-11 14:12:50|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|34
1765462380000|2025-12-11 14:13:00|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|63
1765462390000|2025-12-11 14:13:10|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|9
1765462400000|2025-12-11 14:13:20|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|5
1765462410000|2025-12-11 14:13:30|||||||||12
1765462420000|2025-12-11 14:13:40|255.52|255.44|255.62|255.54|255.62|255.54|255.52|255.44|53
1765462430000|2025-12-11 14:13:50|||||||||2
1765462440000|2025-12-11 14:14:00|255.67|255.59|255.67|255.54|255.67|255.59|255.62|255.54|16
1765462450000|2025-12-11 14:14:10|255.62|255.59|255.62|255.54|255.67|255.59|255.62|255.54|33
1765462460000|2025-12-11 14:14:20|||||||||39
1765462470000|2025-12-11 14:14:30|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|19
1765462480000|2025-12-11 14:14:40|||||||||21
1765462500000|2025-12-11 14:15:00|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|103
1765462510000|2025-12-11 14:15:10|255.67||255.62||255.67||255.62||20
1765462520000|2025-12-11 14:15:20||255.49||255.54||255.54||255.49|61
1765462530000|2025-12-11 14:15:30|255.57|255.49|255.57|255.49|255.62|255.54|255.57|255.49|33
1765462540000|2025-12-11 14:15:40|255.52|255.44|255.52|255.39|255.57|255.44|255.47|255.39|39
1765462550000|2025-12-11 14:15:50|255.47||255.47||255.52||255.47||9
1765462560000|2025-12-11 14:16:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|12
1765462570000|2025-12-11 14:16:10|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|108
1765462580000|2025-12-11 14:16:20|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|36
1765462590000|2025-12-11 14:16:30|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|7
1765462610000|2025-12-11 14:16:50|255.47|255.39|255.47|255.39|255.47|255.44|255.47|255.39|46
1765462630000|2025-12-11 14:17:10|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|55
1765462640000|2025-12-11 14:17:20|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|36
1765462650000|2025-12-11 14:17:30|||||||||13
1765462660000|2025-12-11 14:17:40|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|27
1765462680000|2025-12-11 14:18:00|||||||||15
1765462700000|2025-12-11 14:18:20|||||||||12
1765462710000|2025-12-11 14:18:30|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|62
1765462720000|2025-12-11 14:18:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|22
1765462730000|2025-12-11 14:18:50|255.57|255.49|255.57|255.49|255.62|255.54|255.57|255.49|46
1765462740000|2025-12-11 14:19:00|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|16
1765462750000|2025-12-11 14:19:10|255.57|255.49|255.57|255.49|255.57|255.49|255.52|255.44|11
1765462760000|2025-12-11 14:19:20|255.62|255.54|255.62|255.49|255.62|255.54|255.57|255.49|8
1765462770000|2025-12-11 14:19:30|255.57|255.54|255.62|255.54|255.62|255.54|255.57|255.54|11
1765462780000|2025-12-11 14:19:40|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|21
1765462790000|2025-12-11 14:19:50|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|54
1765462800000|2025-12-11 14:20:00|255.52|255.44|255.52|255.44|255.52|255.49|255.52|255.44|30
1765462820000|2025-12-11 14:20:20|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.49|14
1765462830000|2025-12-11 14:20:30|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|26
1765462840000|2025-12-11 14:20:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|14
1765462850000|2025-12-11 14:20:50|||||||||3
1765462860000|2025-12-11 14:21:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|107
1765462870000|2025-12-11 14:21:10|255.72|255.64|255.72|255.64|255.77|255.64|255.72|255.59|442
1765462880000|2025-12-11 14:21:20|255.77||255.72||255.77||255.72||82
1765462890000|2025-12-11 14:21:30|255.67|255.59|255.72|255.59|255.72|255.64|255.67|255.59|71
1765462900000|2025-12-11 14:21:40|255.67|255.64|255.67|255.54|255.67|255.64|255.67|255.54|97
1765462910000|2025-12-11 14:21:50||255.59||255.59||255.59||255.54|10
1765462920000|2025-12-11 14:22:00|||||||||10
1765462930000|2025-12-11 14:22:10|255.72|255.64|255.67|255.59|255.72|255.64|255.67|255.59|17
1765462940000|2025-12-11 14:22:20|255.62|255.54|255.62|255.54|255.67|255.54|255.62|255.54|14
1765462950000|2025-12-11 14:22:30|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|9
1765462960000|2025-12-11 14:22:40|||||||||36
1765462970000|2025-12-11 14:22:50|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|34
1765462980000|2025-12-11 14:23:00|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|15
1765462990000|2025-12-11 14:23:10|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|32
1765463000000|2025-12-11 14:23:20|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|20
1765463010000|2025-12-11 14:23:30|||||||||20
1765463020000|2025-12-11 14:23:40|||||||||20
1765463030000|2025-12-11 14:23:50|255.67|255.59|255.67|255.59|255.72|255.59|255.67|255.59|21
1765463040000|2025-12-11 14:24:00|255.72|255.64|255.72|255.64|255.72|255.64|255.67|255.64|15
1765463050000|2025-12-11 14:24:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|118
1765463060000|2025-12-11 14:24:20|||||||||21
1765463070000|2025-12-11 14:24:30|255.72|255.64|255.67|255.59|255.72|255.64|255.67|255.59|34
1765463080000|2025-12-11 14:24:40|255.62|255.54|255.62|255.54|255.67|255.59|255.62|255.54|45
1765463090000|2025-12-11 14:24:50|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|8
1765463100000|2025-12-11 14:25:00|255.72||255.67||255.72||255.67||21
1765463110000|2025-12-11 14:25:10|||||||||16
1765463120000|2025-12-11 14:25:20|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|24
1765463130000|2025-12-11 14:25:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.64|36
1765463140000|2025-12-11 14:25:40|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|16
1765463150000|2025-12-11 14:25:50|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|40
1765463160000|2025-12-11 14:26:00|255.72|255.54|255.62|255.54|255.72|255.54|255.62|255.54|27
1765463170000|2025-12-11 14:26:10|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|54
1765463180000|2025-12-11 14:26:20|||||||||2
1765463190000|2025-12-11 14:26:30|255.72||255.67||255.72||255.67||20
1765463200000|2025-12-11 14:26:40|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|18
1765463210000|2025-12-11 14:26:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|7
1765463220000|2025-12-11 14:27:00|255.67|255.59|255.67|255.59|255.67|255.59|255.62|255.59|24
1765463230000|2025-12-11 14:27:10|255.62|255.54|255.67|255.54|255.67|255.59|255.62|255.54|47
1765463240000|2025-12-11 14:27:20||255.59||255.59||255.59||255.59|17
1765463250000|2025-12-11 14:27:30|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|379
1765463260000|2025-12-11 14:27:40|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|20
1765463270000|2025-12-11 14:27:50|||||||||17
1765463280000|2025-12-11 14:28:00|255.52|255.44|255.52|255.44|255.57|255.44|255.52|255.44|69
1765463290000|2025-12-11 14:28:10|255.57|255.39|255.52|255.44|255.57|255.44|255.47|255.39|40
1765463300000|2025-12-11 14:28:20|255.47|255.39|255.47|255.34|255.47|255.39|255.47|255.34|42
1765463310000|2025-12-11 14:28:30|255.42|255.39|255.47|255.39|255.47|255.39|255.42|255.39|17
1765463320000|2025-12-11 14:28:40|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|21
1765463330000|2025-12-11 14:28:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|21
1765463340000|2025-12-11 14:29:00|255.42|255.34|255.47|255.39|255.47|255.39|255.42|255.34|50
1765463350000|2025-12-11 14:29:10|||||||||22
1765463360000|2025-12-11 14:29:20|255.42|255.34|255.47|255.34|255.47|255.34|255.42|255.34|26
1765463370000|2025-12-11 14:29:30|255.42|255.29|255.42|255.29|255.42|255.29|255.42|255.29|2
1765463380000|2025-12-11 14:29:40|255.37|255.34|255.37|255.24|255.37|255.34|255.37|255.24|44
1765463390000|2025-12-11 14:29:50|255.32||255.32||255.37||255.32||17
1765463400000|2025-12-11 14:30:00|255.27|255.19|255.32|255.19|255.37|255.24|255.22|255.14|186
1765463410000|2025-12-11 14:30:10|255.27|255.24|255.32|255.24|255.32|255.24|255.27|255.19|77
1765463420000|2025-12-11 14:30:20|255.37|255.19|255.37|255.29|255.37|255.29|255.37|255.19|34
1765463430000|2025-12-11 14:30:30|255.32|255.24|255.32|255.24|255.37|255.29|255.32|255.19|47
1765463440000|2025-12-11 14:30:40|255.27|255.19|255.37|255.29|255.37|255.29|255.27|255.19|33
1765463450000|2025-12-11 14:30:50|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|34
1765463460000|2025-12-11 14:31:00|255.37|255.19|255.37|255.29|255.37|255.29|255.32|255.19|36
1765463470000|2025-12-11 14:31:10|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.34|31
1765463480000|2025-12-11 14:31:20|255.47|255.39|255.47|255.34|255.47|255.39|255.42|255.34|41
1765463490000|2025-12-11 14:31:30|255.42|255.39|255.42|255.34|255.47|255.39|255.42|255.34|3
1765463500000|2025-12-11 14:31:40|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|30
1765463510000|2025-12-11 14:31:50||255.29||255.34||255.34||255.29|9
1765463520000|2025-12-11 14:32:00|255.47|255.29|255.47|255.39|255.47|255.39|255.47|255.29|23
1765463530000|2025-12-11 14:32:10|255.52|255.44|255.52|255.44|255.57|255.44|255.52|255.44|30
1765463540000|2025-12-11 14:32:20|255.47|255.39|255.47|255.39|255.52|255.39|255.47|255.39|5
1765463550000|2025-12-11 14:32:30|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|19
1765463560000|2025-12-11 14:32:40|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|3
1765463570000|2025-12-11 14:32:50|255.47|255.39|255.47|255.39|255.52|255.39|255.47|255.39|25
1765463580000|2025-12-11 14:33:00|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.34|20
1765463590000|2025-12-11 14:33:10|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|24
1765463600000|2025-12-11 14:33:20|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|49
1765463610000|2025-12-11 14:33:30|||||||||15
1765463620000|2025-12-11 14:33:40|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|30
1765463630000|2025-12-11 14:33:50|255.42|255.34|255.47|255.34|255.47|255.34|255.42|255.34|52
1765463640000|2025-12-11 14:34:00|255.42|255.39|255.42|255.34|255.47|255.39|255.42|255.34|33
1765463650000|2025-12-11 14:34:10|255.47|255.39|255.47|255.39|255.47|255.39|255.42|255.34|18
1765463660000|2025-12-11 14:34:20|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.39|81
1765463680000|2025-12-11 14:34:40|||||||||23
1765463690000|2025-12-11 14:34:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|165
1765463700000|2025-12-11 14:35:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|143
1765463710000|2025-12-11 14:35:10|255.47|255.39|255.47|255.39|255.47|255.39|255.42|255.39|10
1765463720000|2025-12-11 14:35:20|255.42|255.34|255.42|255.34|255.47|255.39|255.42|255.34|40
1765463730000|2025-12-11 14:35:30|||||||||12
1765463740000|2025-12-11 14:35:40|255.47|255.39|255.47|255.39|255.47|255.39|255.42|255.34|39
1765463760000|2025-12-11 14:36:00|||||||||134
1765463770000|2025-12-11 14:36:10|||||||||111
1765463780000|2025-12-11 14:36:20|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|75
1765463790000|2025-12-11 14:36:30|255.42||255.37||255.42||255.37||13
1765463800000|2025-12-11 14:36:40|255.42||255.37||255.42||255.37||27
1765463810000|2025-12-11 14:36:50|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.34|0
1765463820000|2025-12-11 14:37:00|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|71
1765463840000|2025-12-11 14:37:20|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|11
1765463850000|2025-12-11 14:37:30|255.47|255.29|255.42|255.34|255.47|255.34|255.42|255.29|28
1765463860000|2025-12-11 14:37:40|255.37|255.29|255.42|255.29|255.42|255.29|255.37|255.29|3
1765463870000|2025-12-11 14:37:50|255.47|255.34|255.47|255.39|255.47|255.39|255.47|255.29|84
1765463880000|2025-12-11 14:38:00|255.42|255.34|255.42|255.34|255.47|255.39|255.42|255.34|79
1765463890000|2025-12-11 14:38:10||255.29||255.34||255.34||255.29|49
1765463900000|2025-12-11 14:38:20|255.37|255.29|255.42|255.29|255.42|255.34|255.37|255.29|10
1765463910000|2025-12-11 14:38:30|255.37|255.34|255.42|255.34|255.42|255.34|255.37|255.29|107
1765463920000|2025-12-11 14:38:40|255.37|255.29|255.37|255.29|255.42|255.29|255.37|255.29|6
1765463930000|2025-12-11 14:38:50|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|914
1765463940000|2025-12-11 14:39:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|100
1765463950000|2025-12-11 14:39:10|255.37|255.29|255.37|255.29|255.42|255.34|255.37|255.29|23
1765463960000|2025-12-11 14:39:20|255.42||255.37||255.42||255.37||26
1765463970000|2025-12-11 14:39:30|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.34|21
1765463980000|2025-12-11 14:39:40|255.37|255.29|255.37|255.29|255.42|255.29|255.37|255.29|33
1765463990000|2025-12-11 14:39:50|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|34
1765464000000|2025-12-11 14:40:00|255.32|255.24|255.32|255.24|255.37|255.24|255.27|255.19|63
1765464010000|2025-12-11 14:40:10|255.37|255.29|255.37|255.29|255.37|255.29|255.32|255.29|5
1765464020000|2025-12-11 14:40:20||255.24||255.29||255.29||255.24|4
1765464030000|2025-12-11 14:40:30|255.32|255.24|255.22|255.14|255.37|255.24|255.22|255.14|54
1765464040000|2025-12-11 14:40:40|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|1
1765464050000|2025-12-11 14:40:50|255.27|255.19|255.22|255.14|255.32|255.19|255.22|255.14|42
1765464060000|2025-12-11 14:41:00|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.14|9
1765464070000|2025-12-11 14:41:10|255.22|255.14|255.22|255.14|255.22|255.19|255.22|255.09|11
1765464080000|2025-12-11 14:41:20|255.27|255.19|255.27|255.14|255.27|255.19|255.22|255.14|62
1765464090000|2025-12-11 14:41:30|255.22|255.19|255.22|255.14|255.27|255.19|255.22|255.14|10
1765464100000|2025-12-11 14:41:40|255.17|255.09|255.22|255.09|255.22|255.09|255.17|255.09|74
1765464110000|2025-12-11 14:41:50|255.17|255.04|255.17|255.04|255.22|255.04|255.17|255.04|26
1765464120000|2025-12-11 14:42:00|255.12|255.09|255.22|255.14|255.22|255.14|255.12|255.09|9
1765464130000|2025-12-11 14:42:10||255.09||255.09||255.09||255.09|41
1765464140000|2025-12-11 14:42:20|255.17|255.14|255.17|255.09|255.22|255.14|255.17|255.09|21
1765464150000|2025-12-11 14:42:30|255.22|255.14|255.22|255.14|255.22|255.14|255.17|255.14|59
1765464160000|2025-12-11 14:42:40|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|11
1765464170000|2025-12-11 14:42:50|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|20
1765464180000|2025-12-11 14:43:00|255.22|255.04|255.12|255.04|255.22|255.04|255.12|255.04|65
1765464190000|2025-12-11 14:43:10|255.17|255.09|255.17|255.09|255.17|255.09|255.12|255.09|0
1765464200000|2025-12-11 14:43:20|255.22|255.14|255.27|255.14|255.27|255.14|255.22|255.14|35
1765464210000|2025-12-11 14:43:30|255.22||255.22||255.27||255.22||21
1765464220000|2025-12-11 14:43:40|255.27|255.19|255.27|255.14|255.27|255.19|255.22|255.14|84
1765464230000|2025-12-11 14:43:50||255.19||255.19||255.19||255.19|28
1765464240000|2025-12-11 14:44:00|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.19|35
1765464250000|2025-12-11 14:44:10||255.19||255.19||255.19||255.19|646
1765464260000|2025-12-11 14:44:20|255.27|255.24|255.27|255.19|255.27|255.24|255.27|255.19|8
1765464270000|2025-12-11 14:44:30|255.22|255.14|255.22|255.14|255.27|255.19|255.22|255.14|2
1765464280000|2025-12-11 14:44:40|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|69
1765464300000|2025-12-11 14:45:00|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.14|55
1765464310000|2025-12-11 14:45:10|255.32|255.24|255.32|255.24|255.32|255.24|255.27|255.24|1
1765464320000|2025-12-11 14:45:20||255.19||255.24||255.24||255.19|19
1765464330000|2025-12-11 14:45:30|255.22|255.14|255.22|255.09|255.27|255.19|255.17|255.09|234
1765464340000|2025-12-11 14:45:40||255.14||255.14||255.14||255.09|4
1765464350000|2025-12-11 14:45:50|255.17|255.09|255.07|254.99|255.17|255.09|255.07|254.99|531
1765464360000|2025-12-11 14:46:00|255.12|255.04|255.27|255.14|255.27|255.19|255.12|255.04|59
1765464370000|2025-12-11 14:46:10|255.22|255.19|255.27|255.19|255.32|255.24|255.22|255.19|41
1765464380000|2025-12-11 14:46:20|255.37|255.14|255.37|255.29|255.37|255.29|255.37|255.14|86
1765464390000|2025-12-11 14:46:30|255.32|255.24|255.27|255.19|255.37|255.24|255.27|255.19|52
1765464400000|2025-12-11 14:46:40|255.32||255.27||255.32||255.27||0
1765464410000|2025-12-11 14:46:50|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|12
1765464420000|2025-12-11 14:47:00|255.17|255.09|255.22|255.14|255.22|255.14|255.17|255.09|35
1765464430000|2025-12-11 14:47:10|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|29
1765464440000|2025-12-11 14:47:20|255.27|255.19|255.32|255.24|255.32|255.24|255.22|255.19|52
1765464450000|2025-12-11 14:47:30|255.27|255.19|255.27|255.19|255.32|255.24|255.27|255.19|39
1765464460000|2025-12-11 14:47:40|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|47
1765464470000|2025-12-11 14:47:50||255.09||255.14||255.14||255.09|38
1765464480000|2025-12-11 14:48:00|255.27||255.22||255.27||255.22||8
1765464490000|2025-12-11 14:48:10|255.27|255.19|255.22|255.09|255.27|255.19|255.17|255.09|27
1765464500000|2025-12-11 14:48:20|255.17|255.04|255.12|255.04|255.17|255.04|255.12|255.04|47
1765464510000|2025-12-11 14:48:30|255.17|255.09|255.17|255.09|255.17|255.09|255.12|255.04|359
1765464520000|2025-12-11 14:48:40||255.04||255.09||255.09||255.04|3
1765464530000|2025-12-11 14:48:50|||||||||39
1765464540000|2025-12-11 14:49:00|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.94|1527
1765464550000|2025-12-11 14:49:10|255.12|254.94|255.07|254.99|255.12|255.04|255.07|254.94|1
1765464560000|2025-12-11 14:49:20|255.12|255.04|255.12|255.04|255.12|255.04|255.07|255.04|98
1765464570000|2025-12-11 14:49:30|255.17|254.99|255.17|255.09|255.22|255.09|255.17|254.99|25
1765464580000|2025-12-11 14:49:40|255.22|255.04|255.17|255.09|255.22|255.09|255.12|255.04|9
1765464590000|2025-12-11 14:49:50|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|44
1765464600000|2025-12-11 14:50:00|255.22|255.14|255.22|255.14|255.22|255.14|255.17|255.09|9
1765464610000|2025-12-11 14:50:10|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|2
1765464620000|2025-12-11 14:50:20|255.27|255.09|255.17|255.09|255.27|255.09|255.17|255.09|296
1765464630000|2025-12-11 14:50:30|255.12|255.04|255.12|255.04|255.17|255.09|255.12|255.04|37
1765464640000|2025-12-11 14:50:40|255.17|255.09|255.07|254.99|255.17|255.09|255.07|254.99|88
1765464650000|2025-12-11 14:50:50|||||||||30
1765464660000|2025-12-11 14:51:00|255.02|254.94|255.07|254.94|255.07|254.99|255.02|254.94|144
1765464670000|2025-12-11 14:51:10|255.12|254.99|255.12|255.04|255.12|255.04|255.07|254.99|6
1765464680000|2025-12-11 14:51:20|255.07|254.99|255.12|255.04|255.17|255.04|255.07|254.99|38
1765464690000|2025-12-11 14:51:30|255.07|254.99|255.12|255.04|255.12|255.04|255.07|254.99|12
1765464700000|2025-12-11 14:51:40|255.07|254.99|255.02|254.94|255.07|254.99|255.02|254.94|78
1765464710000|2025-12-11 14:51:50|255.07|254.89|255.02|254.94|255.07|254.99|255.02|254.89|2
1765464720000|2025-12-11 14:52:00|255.07|254.99|255.12|255.04|255.12|255.04|255.07|254.94|70
1765464730000|2025-12-11 14:52:10||254.99||254.99||255.04||254.99|46
1765464740000|2025-12-11 14:52:20|255.07|255.04|255.12|255.04|255.12|255.04|255.07|254.99|1
1765464750000|2025-12-11 14:52:30|255.07|254.99|255.02|254.89|255.07|254.99|255.02|254.89|52
1765464760000|2025-12-11 14:52:40|254.97||254.97||255.02||254.97||34
1765464770000|2025-12-11 14:52:50|254.92|254.84|254.92|254.84|254.97|254.89|254.92|254.84|20
1765464780000|2025-12-11 14:53:00|254.87|254.79|254.87|254.79|254.92|254.79|254.87|254.79|9
1765464790000|2025-12-11 14:53:10|254.82|254.74|254.82|254.74|254.82|254.79|254.82|254.74|72
1765464800000|2025-12-11 14:53:20|254.77|254.69|254.77|254.69|254.82|254.74|254.77|254.69|93
1765464810000|2025-12-11 14:53:30|254.82|254.74|254.82|254.74|254.87|254.79|254.82|254.74|114
1765464820000|2025-12-11 14:53:40|254.87|254.79|254.87|254.79|254.87|254.79|254.82|254.74|50
1765464830000|2025-12-11 14:53:50|254.82|254.74|254.82|254.74|254.82|254.74|254.77|254.69|5
1765464840000|2025-12-11 14:54:00|254.77|254.69|254.77|254.64|254.77|254.74|254.72|254.64|30
1765464850000|2025-12-11 14:54:10|254.82|254.69|254.77|254.69|254.82|254.74|254.77|254.69|33
1765464860000|2025-12-11 14:54:20|||||||||274
1765464870000|2025-12-11 14:54:30|254.72|254.64|254.77|254.64|254.77|254.69|254.72|254.64|7
1765464880000|2025-12-11 14:54:40|254.72|254.69|254.77|254.69|254.77|254.69|254.72|254.64|37
1765464890000|2025-12-11 14:54:50|254.72|254.64|254.72|254.64|254.77|254.69|254.72|254.64|2
1765464900000|2025-12-11 14:55:00|254.77|254.59|254.72|254.64|254.77|254.64|254.67|254.59|38
1765464910000|2025-12-11 14:55:10|254.77|254.69|254.82|254.74|254.87|254.79|254.77|254.69|50
1765464920000|2025-12-11 14:55:20|254.77|254.69|254.82|254.74|254.82|254.74|254.77|254.69|46
1765464930000|2025-12-11 14:55:30|254.87|254.79|254.92|254.84|254.92|254.84|254.87|254.79|34
1765464940000|2025-12-11 14:55:40|254.97||254.92||254.97||254.92||33
1765464950000|2025-12-11 14:55:50|254.87|254.79|254.87|254.79|254.92|254.84|254.87|254.79|21
1765464960000|2025-12-11 14:56:00|254.82|254.74|254.87|254.79|254.87|254.79|254.82|254.74|6
1765464970000|2025-12-11 14:56:10|254.82|254.74|254.82|254.74|254.87|254.74|254.82|254.74|39
1765464980000|2025-12-11 14:56:20|254.77|254.69|254.77|254.69|254.82|254.74|254.77|254.69|17
1765464990000|2025-12-11 14:56:30|254.82|254.64|254.77|254.69|254.82|254.69|254.72|254.64|51
1765465000000|2025-12-11 14:56:40|254.82|254.64|254.72|254.64|254.82|254.69|254.72|254.64|17
1765465010000|2025-12-11 14:56:50|254.77|254.69|254.77|254.64|254.77|254.69|254.77|254.64|27
1765465020000|2025-12-11 14:57:00|254.72|254.69|254.77|254.69|254.77|254.69|254.72|254.64|36
1765465030000|2025-12-11 14:57:10|254.72|254.64|254.77|254.69|254.77|254.69|254.72|254.64|3
1765465040000|2025-12-11 14:57:20|254.72|254.64|254.72|254.64|254.77|254.69|254.72|254.64|14
1765465050000|2025-12-11 14:57:30|254.77|254.59|254.72|254.59|254.77|254.59|254.67|254.59|49
1765465060000|2025-12-11 14:57:40|254.77|254.64|254.72|254.64|254.77|254.64|254.72|254.64|0
1765465070000|2025-12-11 14:57:50|254.77|254.69|254.77|254.69|254.77|254.69|254.72|254.69|0
1765465080000|2025-12-11 14:58:00|254.82|254.64|254.87|254.74|254.87|254.74|254.82|254.64|38
1765465090000|2025-12-11 14:58:10|254.82|254.69|254.82|254.69|254.82|254.74|254.82|254.69|11
1765465100000|2025-12-11 14:58:20|254.77|254.74|254.82|254.69|254.82|254.74|254.77|254.69|47
1765465110000|2025-12-11 14:58:30|254.77|254.74|254.77|254.69|254.82|254.74|254.77|254.69|0
1765465120000|2025-12-11 14:58:40|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|43
1765465130000|2025-12-11 14:58:50|||||||||31
1765465140000|2025-12-11 14:59:00|||||||||84
1765465150000|2025-12-11 14:59:10|||||||||117
1765465160000|2025-12-11 14:59:20|||||||||35
1765465170000|2025-12-11 14:59:30|||||||||14
1765465180000|2025-12-11 14:59:40|254.77|254.69|254.72|254.64|254.77|254.69|254.72|254.64|553
1765465190000|2025-12-11 14:59:50|||||||||232
1765465200000|2025-12-11 15:00:00|254.67|254.59|254.62|254.54|254.67|254.59|254.62|254.49|157
1765465210000|2025-12-11 15:00:10|254.67|254.59|254.72|254.64|254.72|254.64|254.62|254.54|107
1765465220000|2025-12-11 15:00:20|254.77|254.69|254.72|254.64|254.77|254.69|254.72|254.64|391
1765465230000|2025-12-11 15:00:30|||||||||488
1765465240000|2025-12-11 15:00:40|254.82|254.74|254.82|254.74|254.87|254.79|254.82|254.74|128
1765465250000|2025-12-11 15:00:50|254.87|254.79|254.87|254.79|254.87|254.79|254.82|254.74|53
1765465260000|2025-12-11 15:01:00|254.92|254.74|254.82|254.74|254.92|254.79|254.82|254.74|71
1765465270000|2025-12-11 15:01:10|254.87|254.79|254.87|254.79|254.92|254.84|254.87|254.79|50
1765465280000|2025-12-11 15:01:20|254.92|254.84|254.92|254.84|254.92|254.84|254.87|254.79|7
1765465290000|2025-12-11 15:01:30|254.87|254.79|254.92|254.84|254.92|254.84|254.87|254.79|9
1765465300000|2025-12-11 15:01:40|||||||||31
1765465310000|2025-12-11 15:01:50|254.97|254.79|254.92|254.84|254.97|254.89|254.92|254.79|10
1765465320000|2025-12-11 15:02:00|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|7
1765465330000|2025-12-11 15:02:10|254.92|254.84|254.97|254.84|254.97|254.89|254.92|254.84|71
1765465340000|2025-12-11 15:02:20|254.92|254.89|254.97|254.89|254.97|254.89|254.92|254.84|2007
1765465350000|2025-12-11 15:02:30|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|22
1765465360000|2025-12-11 15:02:40|255.02|254.94|255.07|254.94|255.07|254.99|254.97|254.94|52
1765465370000|2025-12-11 15:02:50|255.02|254.99|255.07|254.94|255.07|254.99|255.02|254.94|64
1765465380000|2025-12-11 15:03:00|255.12|254.99|255.12|255.04|255.12|255.04|255.12|254.99|108
1765465390000|2025-12-11 15:03:10|||||||||23
1765465400000|2025-12-11 15:03:20|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|92
1765465410000|2025-12-11 15:03:30|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|44
1765465420000|2025-12-11 15:03:40|255.07|254.99|255.17|255.09|255.17|255.09|255.07|254.99|8
1765465430000|2025-12-11 15:03:50|255.12|255.04|255.17|255.09|255.17|255.09|255.12|255.04|0
1765465440000|2025-12-11 15:04:00|255.12|255.04|255.12|255.04|255.17|255.04|255.12|255.04|63
1765465450000|2025-12-11 15:04:10|255.07|254.99|255.12|255.04|255.12|255.04|255.07|254.99|37
1765465460000|2025-12-11 15:04:20|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|1
1765465470000|2025-12-11 15:04:30|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|37
1765465480000|2025-12-11 15:04:40|255.12|254.94|255.07|254.99|255.12|254.99|255.07|254.94|90
1765465490000|2025-12-11 15:04:50|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|25
1765465500000|2025-12-11 15:05:00|254.97|254.89|255.07|254.99|255.07|254.99|254.97|254.89|110
1765465510000|2025-12-11 15:05:10|255.12|255.04|255.12|255.04|255.12|255.04|255.07|255.04|5
1765465520000|2025-12-11 15:05:20|||||||||32
1765465530000|2025-12-11 15:05:30|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|27
1765465550000|2025-12-11 15:05:50|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.09|45
1765465560000|2025-12-11 15:06:00|255.17|255.09|255.17|255.09|255.22|255.09|255.17|255.09|3
1765465570000|2025-12-11 15:06:10|255.22|255.04|255.12|255.04|255.22|255.09|255.12|255.04|2
1765465580000|2025-12-11 15:06:20|255.17||255.12||255.17||255.12||31
1765465590000|2025-12-11 15:06:30|255.07|254.99|255.17|255.04|255.17|255.04|255.07|254.99|30
1765465600000|2025-12-11 15:06:40|255.12|255.09|255.17|255.09|255.17|255.09|255.12|255.04|105
1765465610000|2025-12-11 15:06:50|||||||||32
1765465620000|2025-12-11 15:07:00|255.12|255.04|255.12|255.04|255.17|255.09|255.12|255.04|51
1765465630000|2025-12-11 15:07:10|255.17|255.09|255.22|255.09|255.22|255.09|255.12|255.04|9
1765465640000|2025-12-11 15:07:20|255.17|255.14|255.27|255.14|255.27|255.14|255.17|255.14|31
1765465650000|2025-12-11 15:07:30|255.22|255.09|255.22|255.14|255.22|255.14|255.22|255.09|37
1765465660000|2025-12-11 15:07:40|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|33
1765465670000|2025-12-11 15:07:50|255.22|255.14|255.27|255.14|255.27|255.14|255.22|255.14|7
1765465680000|2025-12-11 15:08:00|255.22|255.19|255.27|255.19|255.27|255.19|255.22|255.19|0
1765465690000|2025-12-11 15:08:10|255.22|255.14|255.17|255.09|255.27|255.14|255.17|255.09|43
1765465700000|2025-12-11 15:08:20|255.12|255.04|255.12|255.04|255.17|255.09|255.12|255.04|3
1765465710000|2025-12-11 15:08:30|255.17|255.09|255.12|255.04|255.17|255.09|255.12|255.04|5503
1765465720000|2025-12-11 15:08:40|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|34
1765465730000|2025-12-11 15:08:50||255.04||255.09||255.09||255.04|3
1765465740000|2025-12-11 15:09:00|255.22|255.14|255.12|255.04|255.22|255.14|255.12|255.04|7
1765465750000|2025-12-11 15:09:10|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|33
1765465760000|2025-12-11 15:09:20|255.12|255.04|255.12|255.04|255.17|255.04|255.12|255.04|15
1765465770000|2025-12-11 15:09:30|255.17|255.09|255.07|254.99|255.17|255.09|255.07|254.99|56
1765465780000|2025-12-11 15:09:40|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|9
1765465800000|2025-12-11 15:10:00|255.02|254.94|254.97|254.89|255.07|254.94|254.97|254.89|64
1765465810000|2025-12-11 15:10:10|||||||||11
1765465820000|2025-12-11 15:10:20|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|29
1765465830000|2025-12-11 15:10:30|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|41
1765465840000|2025-12-11 15:10:40|255.02|254.94|255.07|254.99|255.07|254.99|255.02|254.94|88
1765465850000|2025-12-11 15:10:50|255.02|254.94|255.07|254.99|255.12|254.99|255.02|254.94|17
1765465860000|2025-12-11 15:11:00|255.02|254.94|255.07|254.94|255.07|254.99|255.02|254.94|116
1765465870000|2025-12-11 15:11:10|255.02|254.99|255.12|254.99|255.12|254.99|255.02|254.94|14
1765465880000|2025-12-11 15:11:20|255.07|255.04|255.07|254.99|255.12|255.04|255.07|254.99|43
1765465890000|2025-12-11 15:11:30|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|207
1765465900000|2025-12-11 15:11:40|255.17|255.09|255.12|255.04|255.17|255.09|255.12|255.04|5
1765465910000|2025-12-11 15:11:50|255.17|255.09|255.22|255.14|255.22|255.14|255.17|255.09|76
1765465920000|2025-12-11 15:12:00|255.17|255.09|255.12|255.04|255.22|255.09|255.12|255.04|3
1765465930000|2025-12-11 15:12:10|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|9
1765465940000|2025-12-11 15:12:20|||||||||30
1765465950000|2025-12-11 15:12:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.09|5
1765465960000|2025-12-11 15:12:40|255.27|255.19|255.27|255.19|255.32|255.24|255.27|255.19|106
1765465980000|2025-12-11 15:13:00|||||||||5
1765465990000|2025-12-11 15:13:10|255.22|255.14|255.22|255.14|255.27|255.14|255.22|255.14|50
1765466000000|2025-12-11 15:13:20|||||||||2
1765466010000|2025-12-11 15:13:30|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|17
1765466020000|2025-12-11 15:13:40|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|33
1765466030000|2025-12-11 15:13:50|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|32
1765466040000|2025-12-11 15:14:00|||||||||32
1765466060000|2025-12-11 15:14:20|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|80
1765466070000|2025-12-11 15:14:30|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|39
1765466080000|2025-12-11 15:14:40|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.19|35
1765466090000|2025-12-11 15:14:50|255.27|255.19|255.32|255.19|255.32|255.24|255.27|255.19|7
1765466100000|2025-12-11 15:15:00|255.27|255.24|255.32|255.24|255.32|255.24|255.27|255.24|34
1765466110000|2025-12-11 15:15:10|255.37||255.32||255.37||255.32||15
1765466120000|2025-12-11 15:15:20|||||||||32
1765466130000|2025-12-11 15:15:30|255.27|255.19|255.27|255.14|255.27|255.19|255.22|255.14|142
1765466140000|2025-12-11 15:15:40|255.22|255.19|255.22|255.14|255.27|255.19|255.22|255.14|15
1765466150000|2025-12-11 15:15:50|255.27|255.19|255.27|255.19|255.32|255.19|255.27|255.19|106
1765466160000|2025-12-11 15:16:00|255.32|255.24|255.22|255.14|255.32|255.24|255.22|255.14|47
1765466170000|2025-12-11 15:16:10|||||||||22
1765466180000|2025-12-11 15:16:20|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|55
1765466190000|2025-12-11 15:16:30|255.32||255.27||255.32||255.27||6
1765466200000|2025-12-11 15:16:40|255.32|255.24|255.37|255.24|255.37|255.29|255.32|255.24|775
1765466210000|2025-12-11 15:16:50||255.29||255.29||255.29||255.29|30
1765466220000|2025-12-11 15:17:00|255.42|255.34|255.42|255.29|255.42|255.34|255.37|255.29|13
1765466230000|2025-12-11 15:17:10|255.37|255.24|255.32|255.24|255.42|255.24|255.32|255.24|224
1765466250000|2025-12-11 15:17:30|||||||||161
1765466260000|2025-12-11 15:17:40|||||||||32
1765466270000|2025-12-11 15:17:50|||||||||100
1765466290000|2025-12-11 15:18:10|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|365
1765466300000|2025-12-11 15:18:20|||||||||26
1765466310000|2025-12-11 15:18:30|255.32|255.24|255.32|255.24|255.37|255.29|255.32|255.24|150
1765466320000|2025-12-11 15:18:40|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|35
1765466330000|2025-12-11 15:18:50|255.32|255.24|255.37|255.24|255.37|255.29|255.32|255.24|51
1765466340000|2025-12-11 15:19:00||255.29||255.29||255.29||255.24|42
1765466350000|2025-12-11 15:19:10|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.24|3
1765466360000|2025-12-11 15:19:20|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|0
1765466370000|2025-12-11 15:19:30|255.37|255.29|255.37|255.29|255.42|255.34|255.37|255.29|88
1765466380000|2025-12-11 15:19:40|||||||||26
1765466390000|2025-12-11 15:19:50|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.19|40
1765466400000|2025-12-11 15:20:00|||||||||31
1765466410000|2025-12-11 15:20:10|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|7
1765466420000|2025-12-11 15:20:20|255.47||255.47||255.47||255.47||30
1765466430000|2025-12-11 15:20:30||255.39||255.39||255.39||255.39|301
1765466440000|2025-12-11 15:20:40||255.34||255.34||255.39||255.34|306
1765466450000|2025-12-11 15:20:50|255.42|255.39|255.42|255.34|255.47|255.39|255.42|255.34|41
1765466460000|2025-12-11 15:21:00|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|188
1765466470000|2025-12-11 15:21:10|255.57||255.52||255.57||255.52||9
1765466480000|2025-12-11 15:21:20|255.57|255.49|255.57|255.49|255.57|255.49|255.52|255.44|32
1765466490000|2025-12-11 15:21:30|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|8
1765466500000|2025-12-11 15:21:40||255.49||255.49||255.49||255.49|15
1765466510000|2025-12-11 15:21:50|255.57||255.57||255.57||255.57||33
1765466520000|2025-12-11 15:22:00|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|7
1765466530000|2025-12-11 15:22:10|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|36
1765466540000|2025-12-11 15:22:20|255.62||255.57||255.62||255.57||0
1765466550000|2025-12-11 15:22:30|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|14
1765466560000|2025-12-11 15:22:40|||||||||29
1765466570000|2025-12-11 15:22:50|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|18
1765466580000|2025-12-11 15:23:00|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|439
1765466590000|2025-12-11 15:23:10|255.62|255.54|255.62|255.54|255.67|255.54|255.62|255.54|39
1765466600000|2025-12-11 15:23:20|255.67|255.49|255.62|255.49|255.67|255.49|255.62|255.49|9
1765466610000|2025-12-11 15:23:30||255.54||255.49||255.54||255.49|40
1765466620000|2025-12-11 15:23:40||255.54||255.54||255.54||255.54|0
1765466630000|2025-12-11 15:23:50|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|23
1765466640000|2025-12-11 15:24:00|||||||||30
1765466660000|2025-12-11 15:24:20|255.62||255.62||255.62||255.62||31
1765466670000|2025-12-11 15:24:30||255.54||255.49||255.54||255.49|9
1765466680000|2025-12-11 15:24:40||255.54||255.54||255.54||255.49|2
1765466690000|2025-12-11 15:24:50||255.49||255.49||255.49||255.49|43
1765466700000|2025-12-11 15:25:00|255.57|255.54|255.57|255.49|255.57|255.54|255.57|255.49|9
1765466710000|2025-12-11 15:25:10|255.52|255.44|255.52|255.44|255.57|255.49|255.52|255.44|25
1765466720000|2025-12-11 15:25:20|||||||||46
1765466730000|2025-12-11 15:25:30|255.57||255.57||255.57||255.57||5
1765466740000|2025-12-11 15:25:40|255.52|255.49|255.52|255.44|255.52|255.49|255.52|255.44|23
1765466750000|2025-12-11 15:25:50|255.47|255.39|255.52|255.39|255.52|255.39|255.47|255.39|47
1765466760000|2025-12-11 15:26:00|255.57|255.44|255.52|255.44|255.57|255.44|255.52|255.39|15
1765466770000|2025-12-11 15:26:10|||||||||60
1765466780000|2025-12-11 15:26:20|255.57||255.57||255.57||255.57||6
1765466790000|2025-12-11 15:26:30|255.52|255.49|255.52|255.44|255.52|255.49|255.52|255.44|14
1765466800000|2025-12-11 15:26:40|255.57|255.49|255.57|255.49|255.57|255.49|255.52|255.49|30
1765466820000|2025-12-11 15:27:00|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|37
1765466830000|2025-12-11 15:27:10|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.39|17
1765466850000|2025-12-11 15:27:30|||||||||28
1765466860000|2025-12-11 15:27:40|255.62|255.49|255.62|255.54|255.62|255.54|255.57|255.49|98
1765466870000|2025-12-11 15:27:50|255.57|255.49|255.62|255.49|255.62|255.54|255.57|255.49|36
1765466880000|2025-12-11 15:28:00|255.57|255.54|255.62|255.54|255.62|255.54|255.57|255.49|30
1765466890000|2025-12-11 15:28:10|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|74
1765466900000|2025-12-11 15:28:20|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.49|42
1765466910000|2025-12-11 15:28:30|255.57|255.49|255.57|255.49|255.62|255.49|255.57|255.49|32
1765466920000|2025-12-11 15:28:40|255.62|255.54|255.52|255.44|255.62|255.54|255.52|255.44|6
1765466930000|2025-12-11 15:28:50|||||||||30
1765466950000|2025-12-11 15:29:10|255.47|255.39|255.47|255.39|255.52|255.39|255.47|255.39|47
1765466970000|2025-12-11 15:29:30|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|3
1765466980000|2025-12-11 15:29:40|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|29
1765467000000|2025-12-11 15:30:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|72
1765467010000|2025-12-11 15:30:10|255.47|255.29|255.37|255.29|255.47|255.29|255.37|255.29|4
1765467020000|2025-12-11 15:30:20|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.24|12
1765467030000|2025-12-11 15:30:30|255.42|255.34|255.32|255.24|255.42|255.34|255.32|255.24|65
1765467040000|2025-12-11 15:30:40|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.24|9
1765467050000|2025-12-11 15:30:50|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|18
1765467060000|2025-12-11 15:31:00|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.24|67
1765467070000|2025-12-11 15:31:10|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|73
1765467080000|2025-12-11 15:31:20|255.32|255.24|255.37|255.24|255.37|255.29|255.32|255.24|17
1765467090000|2025-12-11 15:31:30|255.32|255.19|255.32|255.19|255.32|255.19|255.32|255.19|70
1765467100000|2025-12-11 15:31:40|255.27|255.24|255.32|255.24|255.32|255.24|255.27|255.24|3
1765467110000|2025-12-11 15:31:50|||||||||32
1765467130000|2025-12-11 15:32:10|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|14
1765467140000|2025-12-11 15:32:20|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|35
1765467160000|2025-12-11 15:32:40|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|51
1765467170000|2025-12-11 15:32:50|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|28
1765467180000|2025-12-11 15:33:00|||||||||1440
1765467190000|2025-12-11 15:33:10|255.37|255.29|255.42|255.29|255.42|255.34|255.37|255.29|94
1765467200000|2025-12-11 15:33:20|255.37||255.37||255.37||255.37||0
1765467210000|2025-12-11 15:33:30||255.24||255.29||255.29||255.24|51
1765467220000|2025-12-11 15:33:40|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|55
1765467230000|2025-12-11 15:33:50|||||||||114
1765467240000|2025-12-11 15:34:00|255.32||255.27||255.32||255.27||55
1765467260000|2025-12-11 15:34:20|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|49
1765467280000|2025-12-11 15:34:40|||||||||6
1765467290000|2025-12-11 15:34:50|255.17|255.09|255.17|255.09|255.17|255.09|255.12|255.04|65
1765467300000|2025-12-11 15:35:00|255.12|255.04|255.12|255.04|255.12|255.04|255.07|254.99|15
1765467310000|2025-12-11 15:35:10||254.99||255.04||255.04||254.99|14
1765467320000|2025-12-11 15:35:20|||||||||29
1765467330000|2025-12-11 15:35:30|255.17|255.09|255.12|255.04|255.17|255.09|255.12|255.04|21
1765467340000|2025-12-11 15:35:40|255.07|254.99|255.07|254.99|255.07|255.04|255.07|254.99|42
1765467350000|2025-12-11 15:35:50|255.12|255.04|255.17|255.09|255.17|255.09|255.12|255.04|35
1765467360000|2025-12-11 15:36:00|255.12|255.04|255.12|255.04|255.17|255.09|255.12|255.04|40
1765467370000|2025-12-11 15:36:10|255.07|254.99|255.07|254.99|255.12|254.99|255.07|254.99|41
1765467380000|2025-12-11 15:36:20|255.12|255.04|255.17|255.09|255.17|255.09|255.07|255.04|7
1765467390000|2025-12-11 15:36:30|255.12|255.04|255.12|255.04|255.12|255.04|255.07|254.99|93
1765467400000|2025-12-11 15:36:40|255.17|254.99|255.12|255.04|255.17|255.04|255.12|254.99|29
1765467410000|2025-12-11 15:36:50|255.07|254.99|255.12|255.04|255.12|255.04|255.07|254.99|23
1765467420000|2025-12-11 15:37:00||254.99||255.04||255.04||254.99|49
1765467440000|2025-12-11 15:37:20|||||||||29
1765467450000|2025-12-11 15:37:30|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|15
1765467460000|2025-12-11 15:37:40|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|0
1765467470000|2025-12-11 15:37:50|||||||||28
1765467480000|2025-12-11 15:38:00|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.19|72
1765467490000|2025-12-11 15:38:10|255.22|255.14|255.27|255.14|255.27|255.19|255.22|255.14|59
1765467500000|2025-12-11 15:38:20||255.19||255.19||255.19||255.19|17
1765467510000|2025-12-11 15:38:30|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.19|35
1765467520000|2025-12-11 15:38:40|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.24|36
1765467530000|2025-12-11 15:38:50|255.42||255.37||255.42||255.37||0
1765467540000|2025-12-11 15:39:00|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.34|70
1765467550000|2025-12-11 15:39:10|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.24|23
1765467560000|2025-12-11 15:39:20|||||||||52
1765467570000|2025-12-11 15:39:30|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.29|10
1765467580000|2025-12-11 15:39:40|255.47|255.39|255.47|255.39|255.47|255.39|255.42|255.39|0
1765467590000|2025-12-11 15:39:50|||||||||28
1765467600000|2025-12-11 15:40:00|255.42|255.34|255.42|255.34|255.47|255.34|255.42|255.34|9
1765467610000|2025-12-11 15:40:10|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|36
1765467620000|2025-12-11 15:40:20|||||||||3
1765467640000|2025-12-11 15:40:40|||||||||39
1765467650000|2025-12-11 15:40:50|255.37|255.29|255.37|255.29|255.42|255.29|255.37|255.29|27
1765467660000|2025-12-11 15:41:00|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.34|30
1765467670000|2025-12-11 15:41:10|255.47|255.39|255.47|255.39|255.47|255.39|255.42|255.34|54
1765467680000|2025-12-11 15:41:20|255.42|255.34|255.47|255.39|255.47|255.39|255.42|255.34|3
1765467690000|2025-12-11 15:41:30|255.52|255.44|255.52|255.44|255.52|255.44|255.47|255.44|28
1765467700000|2025-12-11 15:41:40|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|47
1765467710000|2025-12-11 15:41:50|255.62|255.54|255.62|255.49|255.62|255.54|255.62|255.49|36
1765467720000|2025-12-11 15:42:00|255.57||255.62||255.62||255.57||0
1765467730000|2025-12-11 15:42:10|255.57|255.54|255.62|255.54|255.62|255.54|255.57|255.49|32
1765467740000|2025-12-11 15:42:20|255.57|255.49|255.57|255.44|255.57|255.49|255.57|255.44|22
1765467750000|2025-12-11 15:42:30|255.52|255.49|255.57|255.49|255.57|255.49|255.52|255.44|3
1765467760000|2025-12-11 15:42:40|255.52|255.44|255.52|255.39|255.57|255.49|255.52|255.39|39
1765467770000|2025-12-11 15:42:50|255.47|255.44|255.52|255.44|255.52|255.44|255.47|255.44|1
1765467780000|2025-12-11 15:43:00|255.47|255.39|255.52|255.44|255.57|255.44|255.47|255.39|51
1765467800000|2025-12-11 15:43:20|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|160
1765467810000|2025-12-11 15:43:30|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|0
1765467820000|2025-12-11 15:43:40|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|12
1765467830000|2025-12-11 15:43:50|||||||||28
1765467850000|2025-12-11 15:44:10|255.47|255.39|255.47|255.39|255.47|255.44|255.47|255.34|52
1765467860000|2025-12-11 15:44:20|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|4
1765467880000|2025-12-11 15:44:40|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|34
1765467890000|2025-12-11 15:44:50|255.47|255.39|255.52|255.39|255.52|255.39|255.47|255.39|21
1765467900000|2025-12-11 15:45:00|255.47|255.44|255.52|255.44|255.52|255.44|255.47|255.39|87
1765467910000|2025-12-11 15:45:10|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|10
1765467920000|2025-12-11 15:45:20|255.62||255.62||255.62||255.62||173
1765467930000|2025-12-11 15:45:30|255.57|255.54|255.57|255.49|255.57|255.54|255.57|255.49|42
1765467950000|2025-12-11 15:45:50|||||||||28
1765467960000|2025-12-11 15:46:00|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|0
1765467970000|2025-12-11 15:46:10|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.44|72
1765467980000|2025-12-11 15:46:20|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|51
1765468000000|2025-12-11 15:46:40|255.47|255.39|255.47|255.39|255.52|255.39|255.47|255.39|53
1765468010000|2025-12-11 15:46:50|255.52||255.47||255.52||255.47||0
1765468020000|2025-12-11 15:47:00|255.52||255.47||255.52||255.47||29
1765468030000|2025-12-11 15:47:10|255.52|255.44|255.52|255.39|255.52|255.44|255.47|255.39|6
1765468040000|2025-12-11 15:47:20|255.47||255.47||255.52||255.47||17
1765468050000|2025-12-11 15:47:30|255.52||255.47||255.52||255.47||26
1765468060000|2025-12-11 15:47:40|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|16
1765468070000|2025-12-11 15:47:50|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|35
1765468080000|2025-12-11 15:48:00||255.39||255.39||255.44||255.39|73
1765468090000|2025-12-11 15:48:10|255.47|255.44|255.52|255.39|255.52|255.44|255.47|255.39|58
1765468100000|2025-12-11 15:48:20|255.47|255.44|255.42|255.34|255.47|255.44|255.42|255.34|17
1765468110000|2025-12-11 15:48:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|0
1765468120000|2025-12-11 15:48:40|255.52||255.47||255.52||255.47||27
1765468130000|2025-12-11 15:48:50|255.52|255.34|255.42|255.34|255.52|255.34|255.42|255.34|450
1765468140000|2025-12-11 15:49:00|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|72
1765468150000|2025-12-11 15:49:10|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.19|21
1765468160000|2025-12-11 15:49:20||255.19||255.24||255.24||255.19|1
1765468170000|2025-12-11 15:49:30|255.37||255.37||255.37||255.32||61
1765468180000|2025-12-11 15:49:40||255.29||255.29||255.29||255.29|7
1765468190000|2025-12-11 15:49:50|255.42||255.42||255.42||255.37||33
1765468200000|2025-12-11 15:50:00|255.37|255.34|255.42|255.34|255.42|255.34|255.37|255.34|6
1765468210000|2025-12-11 15:50:10|255.47||255.42||255.47||255.42||0
1765468220000|2025-12-11 15:50:20|||||||||28
1765468230000|2025-12-11 15:50:30|255.47|255.39|255.37|255.29|255.47|255.39|255.37|255.29|177
1765468240000|2025-12-11 15:50:40|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|50
1765468250000|2025-12-11 15:50:50|255.32|255.24|255.37|255.24|255.37|255.24|255.32|255.24|8
1765468260000|2025-12-11 15:51:00|255.32|255.29|255.37|255.24|255.37|255.29|255.32|255.24|40
1765468270000|2025-12-11 15:51:10|255.32|255.29|255.37|255.29|255.42|255.29|255.32|255.29|27
1765468280000|2025-12-11 15:51:20|255.32|255.24|255.37|255.24|255.37|255.29|255.32|255.24|32
1765468290000|2025-12-11 15:51:30|255.32|255.29|255.32|255.24|255.32|255.29|255.32|255.24|29
1765468300000|2025-12-11 15:51:40|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|98
1765468310000|2025-12-11 15:51:50|255.37|255.19|255.37|255.29|255.42|255.29|255.37|255.19|71
1765468320000|2025-12-11 15:52:00|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|19
1765468330000|2025-12-11 15:52:10|||||||||29
1765468340000|2025-12-11 15:52:20|||||||||6
1765468350000|2025-12-11 15:52:30|255.42||255.42||255.42||255.37||93
1765468360000|2025-12-11 15:52:40|255.47|255.34|255.42|255.34|255.47|255.39|255.42|255.34|35
1765468370000|2025-12-11 15:52:50|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|13
1765468380000|2025-12-11 15:53:00|255.47|255.39|255.47|255.39|255.47|255.39|255.42|255.34|40
1765468390000|2025-12-11 15:53:10|255.42|255.34|255.42|255.34|255.47|255.34|255.42|255.34|2
1765468400000|2025-12-11 15:53:20|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|44
1765468410000|2025-12-11 15:53:30|||||||||7
1765468420000|2025-12-11 15:53:40|||||||||7
1765468430000|2025-12-11 15:53:50|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|36
1765468440000|2025-12-11 15:54:00|255.57|255.49|255.57|255.44|255.57|255.49|255.52|255.44|53
1765468450000|2025-12-11 15:54:10|255.52|255.49|255.57|255.49|255.57|255.49|255.52|255.49|29
1765468460000|2025-12-11 15:54:20|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|3
1765468470000|2025-12-11 15:54:30|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|19
1765468480000|2025-12-11 15:54:40|255.47|255.39|255.47|255.39|255.52|255.39|255.47|255.39|30
1765468500000|2025-12-11 15:55:00|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|55
1765468510000|2025-12-11 15:55:10||255.34||255.34||255.34||255.34|21
1765468520000|2025-12-11 15:55:20||255.39||255.39||255.39||255.34|5
1765468530000|2025-12-11 15:55:30|||||||||27
1765468540000|2025-12-11 15:55:40|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|62
1765468550000|2025-12-11 15:55:50|||||||||26
1765468560000|2025-12-11 15:56:00|||||||||11
1765468570000|2025-12-11 15:56:10|255.57|255.49|255.57|255.44|255.57|255.49|255.52|255.44|52
1765468580000|2025-12-11 15:56:20|255.52||255.52||255.52||255.52||0
1765468600000|2025-12-11 15:56:40|255.57||255.52||255.57||255.52||35
1765468610000|2025-12-11 15:56:50|||||||||6
1765468620000|2025-12-11 15:57:00||255.39||255.44||255.44||255.39|53
1765468630000|2025-12-11 15:57:10||255.39||255.39||255.44||255.39|7
1765468640000|2025-12-11 15:57:20||255.44||255.44||255.44||255.44|28
1765468650000|2025-12-11 15:57:30|255.57|255.49|255.52|255.44|255.57|255.49|255.52|255.44|114
1765468660000|2025-12-11 15:57:40|||||||||2
1765468670000|2025-12-11 15:57:50|||||||||32
1765468690000|2025-12-11 15:58:10|255.57||255.52||255.57||255.52||221
1765468700000|2025-12-11 15:58:20|255.57|255.49|255.52|255.44|255.57|255.49|255.52|255.44|131
1765468710000|2025-12-11 15:58:30||255.39||255.39||255.39||255.39|39
1765468720000|2025-12-11 15:58:40|255.47|255.44|255.52|255.44|255.52|255.44|255.47|255.39|10
1765468740000|2025-12-11 15:59:00|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|62
1765468750000|2025-12-11 15:59:10|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|251
1765468760000|2025-12-11 15:59:20|||||||||301
1765468770000|2025-12-11 15:59:30|||||||||124
1765468780000|2025-12-11 15:59:40|||||||||34
1765468790000|2025-12-11 15:59:50|||||||||28
1765468800000|2025-12-11 16:00:00|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|875
1765468810000|2025-12-11 16:00:10|255.57|255.49|255.52|255.44|255.62|255.49|255.52|255.44|1102
1765468820000|2025-12-11 16:00:20|255.67|255.54|255.67|255.59|255.67|255.59|255.62|255.54|670
1765468830000|2025-12-11 16:00:30|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|393
1765468840000|2025-12-11 16:00:40|255.62|255.54|255.57|255.49|255.62|255.54|255.52|255.44|628
1765468850000|2025-12-11 16:00:50|||||||||46
1765468860000|2025-12-11 16:01:00|255.62|255.54|255.47|255.39|255.62|255.54|255.47|255.39|104
1765468870000|2025-12-11 16:01:10|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|50
1765468890000|2025-12-11 16:01:30||255.34||255.39||255.39||255.34|17
1765468900000|2025-12-11 16:01:40|255.52|255.44|255.52|255.44|255.52|255.44|255.47|255.39|82
1765468910000|2025-12-11 16:01:50|||||||||20
1765468920000|2025-12-11 16:02:00||255.39||255.44||255.44||255.39|43
1765468930000|2025-12-11 16:02:10|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|3
1765468950000|2025-12-11 16:02:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|32
1765468960000|2025-12-11 16:02:40|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|8
1765468970000|2025-12-11 16:02:50|||||||||35
1765468980000|2025-12-11 16:03:00|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.44|150
1765468990000|2025-12-11 16:03:10|255.67||255.67||255.67||255.67||25
1765469000000|2025-12-11 16:03:20|255.62||255.62||255.67||255.62||0
1765469010000|2025-12-11 16:03:30|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|66
1765469020000|2025-12-11 16:03:40|255.57|255.49|255.57|255.49|255.62|255.54|255.57|255.49|128
1765469030000|2025-12-11 16:03:50|||||||||27
1765469050000|2025-12-11 16:04:10|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|34
1765469060000|2025-12-11 16:04:20|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.49|69
1765469070000|2025-12-11 16:04:30|||||||||29
1765469080000|2025-12-11 16:04:40|255.57|255.49|255.62|255.49|255.62|255.49|255.57|255.49|121
1765469090000|2025-12-11 16:04:50|255.67|255.54|255.67|255.59|255.67|255.59|255.67|255.54|48
1765469100000|2025-12-11 16:05:00|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|37
1765469110000|2025-12-11 16:05:10|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|10
1765469120000|2025-12-11 16:05:20|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|35
1765469130000|2025-12-11 16:05:30|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|113
1765469140000|2025-12-11 16:05:40|||||||||8
1765469150000|2025-12-11 16:05:50|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|29
1765469160000|2025-12-11 16:06:00|255.47|255.39|255.52|255.39|255.52|255.39|255.47|255.39|40
1765469170000|2025-12-11 16:06:10|255.47|255.44|255.47|255.39|255.52|255.44|255.47|255.39|38
1765469180000|2025-12-11 16:06:20|255.52|255.44|255.52|255.44|255.52|255.44|255.47|255.39|24
1765469190000|2025-12-11 16:06:30|255.47|255.39|255.47|255.39|255.52|255.39|255.47|255.39|32
1765469200000|2025-12-11 16:06:40|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.39|27
1765469210000|2025-12-11 16:06:50||255.39||255.39||255.39||255.39|29
1765469220000|2025-12-11 16:07:00|255.47||255.47||255.52||255.47||58
1765469230000|2025-12-11 16:07:10|255.42|255.34|255.47|255.34|255.47|255.34|255.42|255.34|52
1765469240000|2025-12-11 16:07:20|255.42||255.42||255.42||255.42||8
1765469250000|2025-12-11 16:07:30|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|76
1765469260000|2025-12-11 16:07:40|255.37|255.29|255.37|255.29|255.42|255.34|255.37|255.29|43
1765469270000|2025-12-11 16:07:50|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.29|45
1765469280000|2025-12-11 16:08:00|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|29
1765469290000|2025-12-11 16:08:10|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|87
1765469300000|2025-12-11 16:08:20|255.47||255.42||255.47||255.42||135
1765469310000|2025-12-11 16:08:30|||||||||33
1765469320000|2025-12-11 16:08:40|255.47||255.42||255.47||255.42||3
1765469330000|2025-12-11 16:08:50|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|17
1765469340000|2025-12-11 16:09:00|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|1382
1765469350000|2025-12-11 16:09:10|255.47|255.39|255.42|255.29|255.47|255.39|255.37|255.29|123
1765469360000|2025-12-11 16:09:20||255.34||255.34||255.34||255.29|45
1765469370000|2025-12-11 16:09:30|255.37|255.29|255.37|255.29|255.42|255.34|255.37|255.29|10
1765469380000|2025-12-11 16:09:40|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|67
1765469390000|2025-12-11 16:09:50|||||||||10
1765469400000|2025-12-11 16:10:00|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|80
1765469410000|2025-12-11 16:10:10|255.47|255.39|255.47|255.34|255.47|255.39|255.42|255.34|57
1765469420000|2025-12-11 16:10:20|255.42|255.39|255.42|255.34|255.42|255.39|255.42|255.34|41
1765469430000|2025-12-11 16:10:30|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|30
1765469450000|2025-12-11 16:10:50|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|57
1765469460000|2025-12-11 16:11:00|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|59
1765469470000|2025-12-11 16:11:10|255.47||255.47||255.47||255.47||46
1765469480000|2025-12-11 16:11:20|255.42|255.29|255.37|255.29|255.42|255.29|255.37|255.29|2
1765469490000|2025-12-11 16:11:30|||||||||22
1765469500000|2025-12-11 16:11:40|||||||||6
1765469510000|2025-12-11 16:11:50|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.24|55
1765469520000|2025-12-11 16:12:00|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|24
1765469530000|2025-12-11 16:12:10|||||||||22
1765469540000|2025-12-11 16:12:20||255.19||255.24||255.24||255.19|71
1765469550000|2025-12-11 16:12:30|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|32
1765469560000|2025-12-11 16:12:40|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|497
1765469570000|2025-12-11 16:12:50|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|78
1765469580000|2025-12-11 16:13:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|51
1765469590000|2025-12-11 16:13:10|||||||||32
1765469600000|2025-12-11 16:13:20|||||||||41
1765469610000|2025-12-11 16:13:30|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|59
1765469620000|2025-12-11 16:13:40|||||||||44
1765469630000|2025-12-11 16:13:50||255.24||255.29||255.29||255.24|25
1765469640000|2025-12-11 16:14:00||255.24||255.29||255.29||255.24|28
1765469650000|2025-12-11 16:14:10|||||||||89
1765469660000|2025-12-11 16:14:20|||||||||41
1765469670000|2025-12-11 16:14:30|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|200
1765469680000|2025-12-11 16:14:40|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|152
1765469690000|2025-12-11 16:14:50|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.24|32
1765469700000|2025-12-11 16:15:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|17
1765469710000|2025-12-11 16:15:10|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|98
1765469720000|2025-12-11 16:15:20|255.47|255.39|255.47|255.34|255.47|255.39|255.42|255.34|32
1765469730000|2025-12-11 16:15:30|255.42||255.42||255.42||255.42||24
1765469750000|2025-12-11 16:15:50|255.52|255.29|255.52|255.44|255.52|255.44|255.52|255.29|832
1765469760000|2025-12-11 16:16:00|255.47|255.39|255.47|255.39|255.52|255.44|255.47|255.39|136
1765469770000|2025-12-11 16:16:10|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|26
1765469780000|2025-12-11 16:16:20|||||||||41
1765469790000|2025-12-11 16:16:30|255.42|255.34|255.47|255.34|255.47|255.34|255.42|255.34|61
1765469800000|2025-12-11 16:16:40|255.42||255.42||255.47||255.42||35
1765469810000|2025-12-11 16:16:50|255.47|255.29|255.37|255.29|255.47|255.29|255.37|255.29|23
1765469820000|2025-12-11 16:17:00|255.42||255.37||255.42||255.37||37
1765469830000|2025-12-11 16:17:10|||||||||52
1765469840000|2025-12-11 16:17:20|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|41
1765469850000|2025-12-11 16:17:30|255.37|255.29|255.37|255.29|255.37|255.29|255.32|255.24|77
1765469870000|2025-12-11 16:17:50||255.24||255.29||255.29||255.24|150
1765469880000|2025-12-11 16:18:00|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|64
1765469890000|2025-12-11 16:18:10|255.37|255.29|255.37|255.24|255.37|255.29|255.32|255.24|61
1765469900000|2025-12-11 16:18:20|255.32|255.29|255.32|255.24|255.32|255.29|255.32|255.24|73
1765469910000|2025-12-11 16:18:30|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.14|65
1765469920000|2025-12-11 16:18:40|||||||||3
1765469930000|2025-12-11 16:18:50|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|30
1765469940000|2025-12-11 16:19:00|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.14|53
1765469950000|2025-12-11 16:19:10|||||||||59
1765469960000|2025-12-11 16:19:20|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|27
1765469970000|2025-12-11 16:19:30|||||||||11
1765469980000|2025-12-11 16:19:40|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|45
1765469990000|2025-12-11 16:19:50|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.19|129
1765470000000|2025-12-11 16:20:00|255.27|255.19|255.27|255.19|255.32|255.19|255.27|255.19|72
1765470010000|2025-12-11 16:20:10|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|92
1765470020000|2025-12-11 16:20:20|||||||||20
1765470030000|2025-12-11 16:20:30|255.22|255.14|255.27|255.19|255.27|255.19|255.22|255.14|30
1765470040000|2025-12-11 16:20:40|||||||||16
1765470050000|2025-12-11 16:20:50|||||||||25
1765470060000|2025-12-11 16:21:00|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|121
1765470070000|2025-12-11 16:21:10|||||||||93
1765470080000|2025-12-11 16:21:20|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|52
1765470090000|2025-12-11 16:21:30|||||||||13
1765470100000|2025-12-11 16:21:40|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|105
1765470110000|2025-12-11 16:21:50|||||||||20
1765470120000|2025-12-11 16:22:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|116
1765470130000|2025-12-11 16:22:10|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|2050
1765470140000|2025-12-11 16:22:20|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|70
1765470150000|2025-12-11 16:22:30|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|152
1765470160000|2025-12-11 16:22:40|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|9
1765470170000|2025-12-11 16:22:50|255.37|255.29|255.42|255.29|255.42|255.29|255.37|255.29|116
1765470180000|2025-12-11 16:23:00|255.37|255.34|255.37|255.29|255.42|255.34|255.37|255.29|153
1765470190000|2025-12-11 16:23:10|255.42|255.34|255.42|255.34|255.47|255.34|255.42|255.34|370
1765470200000|2025-12-11 16:23:20|255.47||255.47||255.47||255.42||135
1765470210000|2025-12-11 16:23:30||255.39||255.39||255.39||255.39|21
1765470220000|2025-12-11 16:23:40|||||||||86
1765470230000|2025-12-11 16:23:50|||||||||63
1765470240000|2025-12-11 16:24:00|||||||||25
1765470250000|2025-12-11 16:24:10|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|149
1765470260000|2025-12-11 16:24:20|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|194
1765470270000|2025-12-11 16:24:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|63
1765470280000|2025-12-11 16:24:40|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|28
1765470290000|2025-12-11 16:24:50|||||||||40
1765470300000|2025-12-11 16:25:00|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|30
1765470310000|2025-12-11 16:25:10|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|79
1765470320000|2025-12-11 16:25:20|255.57|255.49|255.52|255.44|255.57|255.49|255.52|255.44|232
1765470330000|2025-12-11 16:25:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|140
1765470340000|2025-12-11 16:25:40|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.29|177
1765470350000|2025-12-11 16:25:50|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|244
1765470360000|2025-12-11 16:26:00|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|121
1765470370000|2025-12-11 16:26:10|||||||||1
1765470380000|2025-12-11 16:26:20||255.34||255.34||255.34||255.34|139
1765470390000|2025-12-11 16:26:30|255.42|255.39|255.42|255.34|255.42|255.39|255.42|255.34|65
1765470400000|2025-12-11 16:26:40|||||||||32
1765470410000|2025-12-11 16:26:50|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|162
1765470420000|2025-12-11 16:27:00|||||||||41
1765470430000|2025-12-11 16:27:10|||||||||134
1765470440000|2025-12-11 16:27:20|||||||||54
1765470450000|2025-12-11 16:27:30|||||||||170
1765470460000|2025-12-11 16:27:40|||||||||80
1765470470000|2025-12-11 16:27:50|||||||||44
1765470480000|2025-12-11 16:28:00|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|249
1765470490000|2025-12-11 16:28:10|||||||||413
1765470500000|2025-12-11 16:28:20|||||||||273
1765470510000|2025-12-11 16:28:30|||||||||64
1765470520000|2025-12-11 16:28:40|||||||||126
1765470530000|2025-12-11 16:28:50|||||||||276
1765470540000|2025-12-11 16:29:00|255.32|255.24|255.22|255.14|255.32|255.24|255.22|255.14|654
1765470550000|2025-12-11 16:29:10|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|352
1765470560000|2025-12-11 16:29:20|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|98
1765470570000|2025-12-11 16:29:30|||||||||57
1765470580000|2025-12-11 16:29:40|||||||||86
1765470590000|2025-12-11 16:29:50|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.24|320
1765470600000|2025-12-11 16:30:00|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.24|519
1765470610000|2025-12-11 16:30:10|255.42|255.34|255.47|255.39|255.52|255.44|255.42|255.34|298
1765470620000|2025-12-11 16:30:20|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|288
1765470630000|2025-12-11 16:30:30|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.24|360
1765470640000|2025-12-11 16:30:40|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.24|440
1765470650000|2025-12-11 16:30:50|255.37|255.29|255.27|255.19|255.37|255.29|255.27|255.19|268
1765470660000|2025-12-11 16:31:00|255.32|255.24|255.42|255.29|255.42|255.29|255.32|255.24|322
1765470670000|2025-12-11 16:31:10|255.37||255.37||255.37||255.37||70
1765470680000|2025-12-11 16:31:20|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|289
1765470690000|2025-12-11 16:31:30|255.42|255.34|255.37|255.29|255.42|255.34|255.32|255.24|234
1765470700000|2025-12-11 16:31:40|255.32|255.24|255.37|255.29|255.42|255.34|255.32|255.24|692
1765470710000|2025-12-11 16:31:50|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|248
1765470720000|2025-12-11 16:32:00|255.22|255.14|255.32|255.24|255.32|255.24|255.22|255.14|492
1765470730000|2025-12-11 16:32:10|||||||||225
1765470740000|2025-12-11 16:32:20|||||||||43
1765470750000|2025-12-11 16:32:30|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|305
1765470760000|2025-12-11 16:32:40|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|103
1765470770000|2025-12-11 16:32:50|255.42|255.34|255.32|255.24|255.42|255.34|255.32|255.24|681
1765470780000|2025-12-11 16:33:00|255.37|255.29|255.32|255.24|255.37|255.29|255.27|255.19|383
1765470790000|2025-12-11 16:33:10|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.24|198
1765470800000|2025-12-11 16:33:20|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|407
1765470810000|2025-12-11 16:33:30|255.42||255.37||255.42||255.37||171
1765470820000|2025-12-11 16:33:40|255.32|255.24|255.32|255.24|255.32|255.29|255.32|255.24|158
1765470830000|2025-12-11 16:33:50|||||||||304
1765470840000|2025-12-11 16:34:00|255.27|255.19|255.17|255.09|255.27|255.19|255.17|255.09|449
1765470850000|2025-12-11 16:34:10|255.12|255.04|255.07|254.99|255.12|255.04|255.02|254.94|634
1765470860000|2025-12-11 16:34:20|255.12|255.04|255.22|255.14|255.22|255.14|255.07|254.99|467
1765470870000|2025-12-11 16:34:30|255.17|255.09|255.22|255.14|255.22|255.14|255.17|255.09|216
1765470880000|2025-12-11 16:34:40|255.17|255.09|255.27|255.19|255.27|255.19|255.17|255.09|496
1765470890000|2025-12-11 16:34:50|255.32|255.24|255.32|255.24|255.37|255.29|255.27|255.19|887
1765470900000|2025-12-11 16:35:00|255.37|255.29|255.37|255.29|255.37|255.29|255.32|255.24|365
1765470910000|2025-12-11 16:35:10|255.42||255.37||255.42||255.37||29
1765470920000|2025-12-11 16:35:20|||||||||50
1765470930000|2025-12-11 16:35:30|255.42||255.42||255.42||255.42||27
1765470940000|2025-12-11 16:35:40|255.37|255.34|255.42|255.34|255.42|255.34|255.37|255.29|107
1765470950000|2025-12-11 16:35:50|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|48
1765470960000|2025-12-11 16:36:00|255.42|255.34|255.47|255.39|255.47|255.39|255.42|255.34|41
1765470970000|2025-12-11 16:36:10|||||||||101
1765470980000|2025-12-11 16:36:20|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|120
1765470990000|2025-12-11 16:36:30|255.52|255.44|255.52|255.44|255.52|255.44|255.47|255.39|126
1765471000000|2025-12-11 16:36:40|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|100
1765471010000|2025-12-11 16:36:50|255.52||255.47||255.52||255.47||25
1765471020000|2025-12-11 16:37:00|255.52|255.44|255.57|255.44|255.57|255.44|255.52|255.44|93
1765471030000|2025-12-11 16:37:10||255.49||255.49||255.49||255.49|49
1765471040000|2025-12-11 16:37:20|255.52|255.44|255.57|255.44|255.57|255.44|255.52|255.44|71
1765471050000|2025-12-11 16:37:30|255.52||255.52||255.52||255.52||30
1765471060000|2025-12-11 16:37:40|255.57|255.49|255.52|255.44|255.57|255.49|255.52|255.44|70
1765471070000|2025-12-11 16:37:50|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|17
1765471080000|2025-12-11 16:38:00|255.52|255.44|255.62|255.54|255.62|255.54|255.52|255.44|178
1765471090000|2025-12-11 16:38:10|||||||||41
1765471100000|2025-12-11 16:38:20|255.67||255.67||255.67||255.67||53
1765471110000|2025-12-11 16:38:30|255.62|255.59|255.67|255.59|255.67|255.59|255.62|255.59|1
1765471120000|2025-12-11 16:38:40|255.72|255.64|255.67|255.59|255.72|255.64|255.67|255.59|312
1765471130000|2025-12-11 16:38:50|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|36
1765471140000|2025-12-11 16:39:00|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|67
1765471150000|2025-12-11 16:39:10|255.77|255.69|255.77|255.64|255.77|255.69|255.72|255.64|87
1765471160000|2025-12-11 16:39:20|255.72|255.69|255.72|255.64|255.77|255.69|255.72|255.64|42
1765471170000|2025-12-11 16:39:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|37
1765471180000|2025-12-11 16:39:40|||||||||64
1765471190000|2025-12-11 16:39:50|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|52
1765471200000|2025-12-11 16:40:00|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|64
1765471210000|2025-12-11 16:40:10|||||||||23
1765471220000|2025-12-11 16:40:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|4
1765471230000|2025-12-11 16:40:30|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|39
1765471240000|2025-12-11 16:40:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|34
1765471250000|2025-12-11 16:40:50|||||||||7
1765471260000|2025-12-11 16:41:00|||||||||136
1765471270000|2025-12-11 16:41:10|255.97|255.89|255.97|255.89|256.02|255.94|255.97|255.89|38
1765471280000|2025-12-11 16:41:20|||||||||5
1765471300000|2025-12-11 16:41:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|110
1765471320000|2025-12-11 16:42:00|||||||||40
1765471330000|2025-12-11 16:42:10|||||||||3
1765471340000|2025-12-11 16:42:20|||||||||9
1765471350000|2025-12-11 16:42:30|||||||||13
1765471360000|2025-12-11 16:42:40|||||||||4
1765471370000|2025-12-11 16:42:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|218
1765471380000|2025-12-11 16:43:00|256.02|255.94|256.07|255.99|256.07|255.99|256.02|255.94|71
1765471390000|2025-12-11 16:43:10|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|1773
1765471400000|2025-12-11 16:43:20|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|188
1765471410000|2025-12-11 16:43:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|1534
1765471420000|2025-12-11 16:43:40|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|20
1765471430000|2025-12-11 16:43:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|34
1765471440000|2025-12-11 16:44:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|18
1765471450000|2025-12-11 16:44:10|||||||||8
1765471470000|2025-12-11 16:44:30|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|41
1765471480000|2025-12-11 16:44:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|0
1765471490000|2025-12-11 16:44:50|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|11
1765471500000|2025-12-11 16:45:00|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|34
1765471510000|2025-12-11 16:45:10|255.87||255.87||255.87||255.87||9
1765471520000|2025-12-11 16:45:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|3
1765471550000|2025-12-11 16:45:50|||||||||1
1765471570000|2025-12-11 16:46:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|1
1765471580000|2025-12-11 16:46:20|||||||||1
1765471600000|2025-12-11 16:46:40|||||||||1
1765471630000|2025-12-11 16:47:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|16
1765471650000|2025-12-11 16:47:30|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|6
1765471660000|2025-12-11 16:47:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|3
1765471670000|2025-12-11 16:47:50|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|2
1765471680000|2025-12-11 16:48:00|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|6
1765471710000|2025-12-11 16:48:30|||||||||40
1765471720000|2025-12-11 16:48:40|||||||||5
1765471730000|2025-12-11 16:48:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|57
1765471740000|2025-12-11 16:49:00|||||||||3
1765471750000|2025-12-11 16:49:10|||||||||7
1765471760000|2025-12-11 16:49:20|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.74|1
1765471780000|2025-12-11 16:49:40|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|1
1765471800000|2025-12-11 16:50:00|255.82|255.64|255.72|255.64|255.82|255.64|255.72|255.64|2
1765471810000|2025-12-11 16:50:10|255.77||255.72||255.77||255.72||15
1765471840000|2025-12-11 16:50:40|255.77||255.77||255.77||255.72||0
1765471850000|2025-12-11 16:50:50||255.69||255.69||255.69||255.69|0
1765471860000|2025-12-11 16:51:00|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|22
1765471870000|2025-12-11 16:51:10|255.72|255.64|255.72|255.64|255.77|255.64|255.72|255.64|1
1765471880000|2025-12-11 16:51:20|255.77||255.72||255.77||255.72||0
1765471900000|2025-12-11 16:51:40|255.77|255.59|255.77|255.69|255.77|255.69|255.77|255.59|168
1765471910000|2025-12-11 16:51:50|||||||||1
1765471920000|2025-12-11 16:52:00||255.64||255.69||255.69||255.64|33
1765471930000|2025-12-11 16:52:10||255.64||255.64||255.64||255.64|12
1765471940000|2025-12-11 16:52:20|255.72|255.69|255.77|255.69|255.77|255.69|255.72|255.64|21
1765471950000|2025-12-11 16:52:30|||||||||1
1765471960000|2025-12-11 16:52:40|||||||||1
1765471970000|2025-12-11 16:52:50||255.64||255.69||255.69||255.64|0
1765471980000|2025-12-11 16:53:00||255.64||255.69||255.69||255.64|55
1765471990000|2025-12-11 16:53:10|255.72|255.64|255.77|255.64|255.77|255.69|255.72|255.64|181
1765472000000|2025-12-11 16:53:20|255.72|255.59|255.67|255.59|255.72|255.59|255.67|255.59|112
1765472010000|2025-12-11 16:53:30|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|11
1765472040000|2025-12-11 16:54:00|255.57|255.49|255.57|255.49|255.62|255.49|255.57|255.44|9
1765472050000|2025-12-11 16:54:10||255.44||255.49||255.49||255.44|0
1765472060000|2025-12-11 16:54:20|255.52|255.44|255.57|255.44|255.57|255.49|255.52|255.44|0
1765472070000|2025-12-11 16:54:30|255.52|255.49|255.52|255.44|255.52|255.49|255.52|255.44|0
1765472080000|2025-12-11 16:54:40|255.47|255.39|255.52|255.39|255.52|255.44|255.47|255.39|2
1765472090000|2025-12-11 16:54:50||255.44||255.44||255.44||255.39|1
1765472110000|2025-12-11 16:55:10|255.57||255.52||255.57||255.52||16
1765472120000|2025-12-11 16:55:20|255.57|255.49|255.57|255.49|255.57|255.49|255.52|255.49|1
1765472130000|2025-12-11 16:55:30|||||||||14
1765472140000|2025-12-11 16:55:40|||||||||5
1765472150000|2025-12-11 16:55:50|255.52|255.44|255.52|255.44|255.57|255.44|255.52|255.44|2
1765472160000|2025-12-11 16:56:00|255.47|255.39|255.47|255.39|255.47|255.44|255.47|255.39|112
1765472180000|2025-12-11 16:56:20|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|19
1765472190000|2025-12-11 16:56:30|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|0
1765472200000|2025-12-11 16:56:40|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|4
1765472210000|2025-12-11 16:56:50|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|8
1765472220000|2025-12-11 16:57:00|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|36
1765472230000|2025-12-11 16:57:10|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|34
1765472240000|2025-12-11 16:57:20|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|30
1765472260000|2025-12-11 16:57:40|||||||||1
1765472290000|2025-12-11 16:58:10|255.27|255.19|255.32|255.19|255.32|255.19|255.27|255.19|15
1765472300000|2025-12-11 16:58:20|255.37|255.24|255.37|255.29|255.37|255.29|255.32|255.24|2
1765472310000|2025-12-11 16:58:30||255.24||255.29||255.29||255.24|0
1765472320000|2025-12-11 16:58:40||255.24||255.29||255.29||255.24|0
1765472330000|2025-12-11 16:58:50|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|0
1765472340000|2025-12-11 16:59:00|255.32|255.24|255.37|255.24|255.37|255.24|255.32|255.24|1
1765472350000|2025-12-11 16:59:10|255.42|255.29|255.42|255.34|255.42|255.34|255.42|255.24|1
1765472360000|2025-12-11 16:59:20||255.29||255.34||255.34||255.29|0
1765472370000|2025-12-11 16:59:30|255.37|255.29|255.42|255.29|255.42|255.29|255.37|255.29|0
1765472380000|2025-12-11 16:59:40|255.37|255.34|255.47|255.34|255.47|255.34|255.37|255.29|0
1765472390000|2025-12-11 16:59:50|255.42||255.47||255.47||255.42||0
1765472400000|2025-12-11 17:00:00|255.42|255.39|255.47|255.39|255.52|255.39|255.42|255.39|14
1765472410000|2025-12-11 17:00:10|255.52|255.44|255.42|255.34|255.52|255.44|255.42|255.29|122
1765472420000|2025-12-11 17:00:20|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|17
1765472430000|2025-12-11 17:00:30|||||||||2
1765472440000|2025-12-11 17:00:40|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.34|2
1765472450000|2025-12-11 17:00:50|255.52|255.44|255.52|255.44|255.57|255.44|255.52|255.44|138
1765472460000|2025-12-11 17:01:00|255.57|255.49|255.57|255.49|255.57|255.49|255.52|255.44|51
1765472480000|2025-12-11 17:01:20|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|5
1765472490000|2025-12-11 17:01:30|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|20
1765472500000|2025-12-11 17:01:40|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.54|0
1765472510000|2025-12-11 17:01:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|0
1765472520000|2025-12-11 17:02:00|255.57|255.49|255.62|255.49|255.62|255.54|255.57|255.49|3
1765472530000|2025-12-11 17:02:10||255.54||255.49||255.54||255.49|0
1765472540000|2025-12-11 17:02:20|255.57|255.54|255.57|255.49|255.57|255.54|255.57|255.49|0
1765472550000|2025-12-11 17:02:30||255.44||255.49||255.49||255.44|2
1765472570000|2025-12-11 17:02:50|255.62|255.54|255.62|255.49|255.62|255.54|255.57|255.49|7
1765472580000|2025-12-11 17:03:00||255.54||255.54||255.54||255.54|0
1765472600000|2025-12-11 17:03:20|255.67|255.59|255.67|255.54|255.67|255.59|255.62|255.54|1
1765472610000|2025-12-11 17:03:30|255.62|255.59|255.67|255.59|255.67|255.59|255.62|255.59|5
1765472640000|2025-12-11 17:04:00|255.72|255.64|255.72|255.59|255.72|255.64|255.72|255.59|8
1765472650000|2025-12-11 17:04:10||255.64||255.64||255.64||255.59|0
1765472670000|2025-12-11 17:04:30|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|13
1765472680000|2025-12-11 17:04:40|||||||||1
1765472690000|2025-12-11 17:04:50|255.62|255.54|255.67|255.54|255.67|255.54|255.62|255.54|0
1765472700000|2025-12-11 17:05:00||255.59||255.59||255.59||255.59|0
1765472710000|2025-12-11 17:05:10||255.54||255.59||255.59||255.54|0
1765472720000|2025-12-11 17:05:20||255.54||255.54||255.54||255.54|0
1765472730000|2025-12-11 17:05:30||255.59||255.59||255.59||255.54|0
1765472750000|2025-12-11 17:05:50||255.54||255.59||255.59||255.54|0
1765472760000|2025-12-11 17:06:00|255.62|255.54|255.62|255.54|255.62|255.59|255.62|255.54|21
1765472770000|2025-12-11 17:06:10|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|27
1765472780000|2025-12-11 17:06:20|||||||||1
1765472790000|2025-12-11 17:06:30|255.62|255.54|255.62|255.54|255.62|255.54|255.57|255.49|1
1765472800000|2025-12-11 17:06:40||255.49||255.49||255.49||255.49|0
1765472810000|2025-12-11 17:06:50||255.54||255.49||255.54||255.49|6
1765472820000|2025-12-11 17:07:00||255.54||255.54||255.54||255.54|1
1765472830000|2025-12-11 17:07:10||255.49||255.54||255.54||255.49|0
1765472840000|2025-12-11 17:07:20||255.49||255.49||255.54||255.49|0
1765472850000|2025-12-11 17:07:30||255.54||255.54||255.54||255.54|0
1765472870000|2025-12-11 17:07:50|255.57|255.49|255.57|255.49|255.57|255.54|255.57|255.49|0
1765472880000|2025-12-11 17:08:00|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.49|7
1765472890000|2025-12-11 17:08:10||255.49||255.49||255.54||255.49|0
1765472900000|2025-12-11 17:08:20||255.54||255.54||255.54||255.49|0
1765472910000|2025-12-11 17:08:30|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|0
1765472950000|2025-12-11 17:09:10|255.52|255.44|255.57|255.44|255.57|255.49|255.52|255.44|4
1765472960000|2025-12-11 17:09:20||255.49||255.49||255.49||255.49|0
1765472990000|2025-12-11 17:09:50|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|6
1765473000000|2025-12-11 17:10:00|255.62|255.54|255.62|255.54|255.67|255.54|255.62|255.54|8
1765473010000|2025-12-11 17:10:10|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|3
1765473020000|2025-12-11 17:10:20|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|1
1765473040000|2025-12-11 17:10:40|255.67|255.59|255.72|255.59|255.72|255.59|255.67|255.59|5
1765473050000|2025-12-11 17:10:50||255.64||255.64||255.64||255.59|1
1765473060000|2025-12-11 17:11:00|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|6
1765473120000|2025-12-11 17:12:00|||||||||1
1765473130000|2025-12-11 17:12:10||255.59||255.59||255.59||255.59|4
1765473140000|2025-12-11 17:12:20||255.64||255.64||255.64||255.64|0
1765473180000|2025-12-11 17:13:00|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|18
1765473200000|2025-12-11 17:13:20|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|6
1765473210000|2025-12-11 17:13:30|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|96
1765473220000|2025-12-11 17:13:40|255.77||255.72||255.77||255.72||12
1765473230000|2025-12-11 17:13:50|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.69|0
1765473240000|2025-12-11 17:14:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|30
1765473250000|2025-12-11 17:14:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|18
1765473260000|2025-12-11 17:14:20|||||||||1
1765473280000|2025-12-11 17:14:40|||||||||5
1765473300000|2025-12-11 17:15:00|255.72|255.64|255.72|255.64|255.77|255.64|255.72|255.64|0
1765473310000|2025-12-11 17:15:10|255.77||255.72||255.77||255.72||0
1765473320000|2025-12-11 17:15:20|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.69|0
1765473360000|2025-12-11 17:16:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|18
1765473400000|2025-12-11 17:16:40|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|1
1765473410000|2025-12-11 17:16:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|0
1765473420000|2025-12-11 17:17:00|||||||||1
1765473440000|2025-12-11 17:17:20|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|12
1765473450000|2025-12-11 17:17:30||255.74||255.79||255.79||255.74|2
1765473480000|2025-12-11 17:18:00|||||||||1
1765473540000|2025-12-11 17:19:00|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|140
1765473550000|2025-12-11 17:19:10|255.92||255.87||255.92||255.87||1
1765473560000|2025-12-11 17:19:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|1
1765473600000|2025-12-11 17:20:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.84|0
1765473610000|2025-12-11 17:20:10|256.02||255.97||256.02||255.97||0
1765473620000|2025-12-11 17:20:20|256.02||255.97||256.02||255.97||0
1765473660000|2025-12-11 17:21:00|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|119
1765473670000|2025-12-11 17:21:10|||||||||97
1765473680000|2025-12-11 17:21:20||255.79||255.84||255.84||255.79|0
1765473700000|2025-12-11 17:21:40|255.87|255.79|255.87|255.79|255.92|255.79|255.87|255.79|6
1765473720000|2025-12-11 17:22:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|5
1765473730000|2025-12-11 17:22:10|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|15
1765473740000|2025-12-11 17:22:20|255.92||255.87||255.92||255.87||0
1765473750000|2025-12-11 17:22:30|255.92||255.87||255.92||255.87||0
1765473760000|2025-12-11 17:22:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.79|0
1765473790000|2025-12-11 17:23:10|255.97||255.97||255.97||255.92||0
1765473810000|2025-12-11 17:23:30||255.89||255.89||255.89||255.84|0
1765473830000|2025-12-11 17:23:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|15
1765473840000|2025-12-11 17:24:00||255.79||255.84||255.84||255.79|2
1765473860000|2025-12-11 17:24:20|||||||||135
1765473870000|2025-12-11 17:24:30|||||||||1
1765473910000|2025-12-11 17:25:10|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|26
1765473920000|2025-12-11 17:25:20|255.97|255.89|255.97|255.89|256.02|255.89|255.97|255.89|7
1765473930000|2025-12-11 17:25:30|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|25
1765473950000|2025-12-11 17:25:50|255.92|255.84|255.97|255.84|255.97|255.84|255.92|255.84|9
1765473960000|2025-12-11 17:26:00|255.92||255.92||255.92||255.92||1
1765473990000|2025-12-11 17:26:30|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|25
1765474000000|2025-12-11 17:26:40|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|206
1765474030000|2025-12-11 17:27:10|255.87|255.79|255.87|255.79|255.92|255.79|255.87|255.79|70
1765474040000|2025-12-11 17:27:20|255.92||255.92||255.92||255.92||10
1765474050000|2025-12-11 17:27:30|255.87||255.87||255.87||255.87||0
1765474070000|2025-12-11 17:27:50|255.82|255.74|255.82|255.74|255.87|255.74|255.82|255.74|35
1765474080000|2025-12-11 17:28:00|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|88
1765474090000|2025-12-11 17:28:10|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|112
1765474110000|2025-12-11 17:28:30|255.87||255.82||255.87||255.82||0
1765474150000|2025-12-11 17:29:10|||||||||44
1765474160000|2025-12-11 17:29:20|255.87||255.82||255.87||255.82||14
1765474190000|2025-12-11 17:29:50||255.69||255.74||255.74||255.69|0
1765474210000|2025-12-11 17:30:10|255.87||255.87||255.87||255.87||0
1765474220000|2025-12-11 17:30:20||255.79||255.79||255.79||255.79|0
1765474260000|2025-12-11 17:31:00||255.74||255.74||255.74||255.74|0
1765474270000|2025-12-11 17:31:10||255.79||255.74||255.79||255.74|0
1765474280000|2025-12-11 17:31:20|255.82|255.79|255.87|255.79|255.87|255.79|255.82|255.74|10
1765474330000|2025-12-11 17:32:10|||||||||16
1765474340000|2025-12-11 17:32:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.79|0
1765474350000|2025-12-11 17:32:30|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|0
1765474360000|2025-12-11 17:32:40||255.84||255.84||255.84||255.84|0
1765474370000|2025-12-11 17:32:50|255.87|255.79|255.87|255.79|255.87|255.84|255.87|255.79|0
1765474380000|2025-12-11 17:33:00|||||||||1
1765474410000|2025-12-11 17:33:30|255.92|255.84|255.92|255.79|255.92|255.84|255.92|255.79|5
1765474420000|2025-12-11 17:33:40|255.87||255.92||255.92||255.87||0
1765474430000|2025-12-11 17:33:50|255.87||255.87||255.92||255.87||0
1765474440000|2025-12-11 17:34:00|255.92||255.92||255.92||255.87||0
1765474450000|2025-12-11 17:34:10||255.84||255.84||255.84||255.84|0
1765474460000|2025-12-11 17:34:20|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|0
1765474470000|2025-12-11 17:34:30|255.87||255.92||255.92||255.87||0
1765474480000|2025-12-11 17:34:40||255.84||255.84||255.84||255.79|0
1765474490000|2025-12-11 17:34:50|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|5
1765474500000|2025-12-11 17:35:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|0
1765474530000|2025-12-11 17:35:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|7
1765474560000|2025-12-11 17:36:00|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|5
1765474570000|2025-12-11 17:36:10|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.74|0
1765474600000|2025-12-11 17:36:40|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|1
1765474640000|2025-12-11 17:37:20||255.74||255.79||255.79||255.74|0
1765474650000|2025-12-11 17:37:30|255.92||255.92||255.92||255.92||0
1765474660000|2025-12-11 17:37:40||255.84||255.84||255.84||255.84|0
1765474680000|2025-12-11 17:38:00|255.87|255.79|255.87|255.79|255.87|255.84|255.87|255.79|0
1765474690000|2025-12-11 17:38:10|255.92||255.92||255.92||255.92||0
1765474700000|2025-12-11 17:38:20|255.87||255.87||255.92||255.87||0
1765474710000|2025-12-11 17:38:30|255.92||255.87||255.92||255.87||0
1765474730000|2025-12-11 17:38:50|||||||||1
1765474740000|2025-12-11 17:39:00||255.74||255.79||255.79||255.74|0
1765474770000|2025-12-11 17:39:30|255.92||255.92||255.92||255.87||1
1765474780000|2025-12-11 17:39:40||255.84||255.84||255.84||255.84|0
1765474810000|2025-12-11 17:40:10|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|1
1765474820000|2025-12-11 17:40:20|255.97||255.92||255.97||255.92||0
1765474850000|2025-12-11 17:40:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|20
1765474860000|2025-12-11 17:41:00|255.82|255.74|255.87|255.74|255.87|255.74|255.82|255.74|1
1765474870000|2025-12-11 17:41:10||255.79||255.79||255.79||255.79|0
1765474880000|2025-12-11 17:41:20|255.92||255.87||255.92||255.87||0
1765474890000|2025-12-11 17:41:30|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|0
1765474920000|2025-12-11 17:42:00|255.97|255.89|255.97|255.84|255.97|255.89|255.97|255.84|2
1765474930000|2025-12-11 17:42:10|255.92|255.89|255.92|255.84|255.97|255.89|255.92|255.84|0
1765474950000|2025-12-11 17:42:30|255.97||255.97||255.97||255.97||201
1765474960000|2025-12-11 17:42:40|255.92||255.92||255.97||255.92||0
1765474970000|2025-12-11 17:42:50|255.97||255.92||255.97||255.92||0
1765474980000|2025-12-11 17:43:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|0
1765474990000|2025-12-11 17:43:10|255.92||255.87||255.92||255.87||0
1765475040000|2025-12-11 17:44:00|255.92||255.87||255.92||255.87||0
1765475050000|2025-12-11 17:44:10|255.92||255.87||255.92||255.87||0
1765475090000|2025-12-11 17:44:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|0
1765475100000|2025-12-11 17:45:00|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|66
1765475110000|2025-12-11 17:45:10|255.87||255.92||255.92||255.87||0
1765475120000|2025-12-11 17:45:20|255.87||255.87||255.92||255.87||0
1765475130000|2025-12-11 17:45:30|255.92||255.92||255.92||255.87||0
1765475140000|2025-12-11 17:45:40||255.84||255.84||255.84||255.84|0
1765475170000|2025-12-11 17:46:10|255.87|255.79|255.87|255.79|255.92|255.79|255.87|255.79|7
1765475180000|2025-12-11 17:46:20|255.92||255.92||255.92||255.87||0
1765475190000|2025-12-11 17:46:30|255.87||255.87||255.87||255.87||0
1765475200000|2025-12-11 17:46:40|255.92||255.87||255.92||255.87||0
1765475220000|2025-12-11 17:47:00||255.74||255.79||255.79||255.74|0
1765475230000|2025-12-11 17:47:10|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|4
1765475240000|2025-12-11 17:47:20|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|0
1765475250000|2025-12-11 17:47:30|255.82|255.74|255.82|255.74|255.87|255.74|255.82|255.74|0
1765475270000|2025-12-11 17:47:50|||||||||1
1765475280000|2025-12-11 17:48:00||255.69||255.74||255.74||255.69|6
1765475290000|2025-12-11 17:48:10|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|0
1765475300000|2025-12-11 17:48:20|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.74|0
1765475390000|2025-12-11 17:49:50|255.77|255.69|255.82|255.69|255.82|255.69|255.77|255.69|1
1765475400000|2025-12-11 17:50:00|255.77||255.82||255.82||255.77||0
1765475410000|2025-12-11 17:50:10|255.77|255.74|255.77|255.69|255.77|255.74|255.77|255.69|0
1765475420000|2025-12-11 17:50:20|255.82||255.77||255.82||255.77||0
1765475430000|2025-12-11 17:50:30||255.64||255.69||255.69||255.64|0
1765475450000|2025-12-11 17:50:50|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|0
1765475460000|2025-12-11 17:51:00|255.77||255.72||255.77||255.72||0
1765475470000|2025-12-11 17:51:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|3
1765475490000|2025-12-11 17:51:30||255.64||255.69||255.69||255.64|0
1765475500000|2025-12-11 17:51:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|2
1765475510000|2025-12-11 17:51:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|0
1765475520000|2025-12-11 17:52:00|255.82|255.74|255.82|255.69|255.82|255.74|255.82|255.69|0
1765475530000|2025-12-11 17:52:10||255.74||255.74||255.74||255.74|0
1765475580000|2025-12-11 17:53:00|255.87||255.87||255.87||255.87||0
1765475590000|2025-12-11 17:53:10|255.82|255.79|255.87|255.79|255.87|255.79|255.82|255.74|0
1765475600000|2025-12-11 17:53:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|46
1765475630000|2025-12-11 17:53:50|255.77|255.69|255.82|255.69|255.82|255.69|255.77|255.69|0
1765475640000|2025-12-11 17:54:00|255.77|255.74|255.82|255.74|255.82|255.74|255.77|255.74|0
1765475670000|2025-12-11 17:54:30|255.87||255.87||255.87||255.82||0
1765475680000|2025-12-11 17:54:40|255.82||255.82||255.87||255.82||0
1765475690000|2025-12-11 17:54:50|255.87||255.82||255.87||255.82||0
1765475720000|2025-12-11 17:55:20|255.87||255.82||255.87||255.82||0
1765475730000|2025-12-11 17:55:30|255.87||255.82||255.87||255.82||0
1765475770000|2025-12-11 17:56:10|255.87|255.79|255.87|255.74|255.87|255.79|255.87|255.74|0
1765475780000|2025-12-11 17:56:20|255.82|255.69|255.77|255.69|255.82|255.69|255.77|255.69|5
1765475790000|2025-12-11 17:56:30|255.82||255.77||255.82||255.77||0
1765475810000|2025-12-11 17:56:50|255.82||255.82||255.82||255.82||0
1765475820000|2025-12-11 17:57:00|255.77||255.77||255.82||255.77||0
1765475840000|2025-12-11 17:57:20|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|120
1765475850000|2025-12-11 17:57:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|2
1765475870000|2025-12-11 17:57:50|255.87|255.79|255.87|255.74|255.87|255.79|255.87|255.74|0
1765475880000|2025-12-11 17:58:00|255.82||255.82||255.87||255.82||0
1765475890000|2025-12-11 17:58:10|255.87||255.82||255.87||255.82||0
1765475900000|2025-12-11 17:58:20|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|0
1765475940000|2025-12-11 17:59:00||255.74||255.74||255.74||255.74|1
1765475960000|2025-12-11 17:59:20|255.82||255.87||255.87||255.82||0
1765475970000|2025-12-11 17:59:30|255.92|255.79|255.87|255.79|255.92|255.79|255.87|255.79|0
1765475980000|2025-12-11 17:59:40|255.92||255.92||255.92||255.92||0
1765476020000|2025-12-11 18:00:20|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765476060000|2025-12-11 18:01:00|256.02|255.89|255.97|255.89|256.02|255.89|255.97|255.89|10
1765476080000|2025-12-11 18:01:20|256.02||255.97||256.02||255.97||0
1765476090000|2025-12-11 18:01:30|256.02||256.02||256.02||256.02||0
1765476100000|2025-12-11 18:01:40|255.97||255.97||255.97||255.97||0
1765476110000|2025-12-11 18:01:50|256.02||256.02||256.02||256.02||0
1765476120000|2025-12-11 18:02:00|255.97||255.97||256.02||255.97||0
1765476140000|2025-12-11 18:02:20|256.02||256.02||256.02||256.02||0
1765476160000|2025-12-11 18:02:40|255.97||256.02||256.02||255.97||16
1765476170000|2025-12-11 18:02:50||255.94||255.94||255.94||255.94|31
1765476180000|2025-12-11 18:03:00|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|80
1765476190000|2025-12-11 18:03:10|256.02|255.94|256.07|255.94|256.07|255.94|256.02|255.94|50
1765476200000|2025-12-11 18:03:20|||||||||1
1765476220000|2025-12-11 18:03:40|256.02||256.02||256.02||256.02||1
1765476230000|2025-12-11 18:03:50|256.07||256.07||256.07||256.07||0
1765476250000|2025-12-11 18:04:10|256.02||256.07||256.07||256.02||0
1765476260000|2025-12-11 18:04:20|256.02||256.07||256.07||256.02||0
1765476290000|2025-12-11 18:04:50|256.02||256.07||256.07||256.02||0
1765476300000|2025-12-11 18:05:00|256.02|255.89|255.97|255.89|256.02|255.89|255.97|255.89|5
1765476310000|2025-12-11 18:05:10|256.02||256.02||256.02||256.02||0
1765476350000|2025-12-11 18:05:50||255.94||255.94||255.94||255.94|1
1765476360000|2025-12-11 18:06:00|256.07||256.07||256.07||256.07||2
1765476390000|2025-12-11 18:06:30|256.02||256.02||256.02||256.02||0
1765476400000|2025-12-11 18:06:40|256.07||256.07||256.07||256.07||2
1765476420000|2025-12-11 18:07:00|256.02||256.02||256.02||256.02||0
1765476430000|2025-12-11 18:07:10|||||||||1
1765476440000|2025-12-11 18:07:20|||||||||13
1765476650000|2025-12-11 18:10:50||255.89||255.89||255.89||255.89|8
1765476660000|2025-12-11 18:11:00|255.97||256.02||256.02||255.97||0
1765476700000|2025-12-11 18:11:40||255.94||255.94||255.94||255.94|0
1765476780000|2025-12-11 18:13:00|||||||||12
1765476800000|2025-12-11 18:13:20|||||||||104
1765476830000|2025-12-11 18:13:50|||||||||1
1765476900000|2025-12-11 18:15:00|256.07||256.07||256.07||256.02||0
1765476910000|2025-12-11 18:15:10|256.02||256.07||256.07||256.02||0
1765476920000|2025-12-11 18:15:20|256.02||256.02||256.07||256.02||0
1765476930000|2025-12-11 18:15:30|256.07||256.02||256.07||256.02||0
1765476940000|2025-12-11 18:15:40|256.07||256.02||256.07||256.02||0
1765476950000|2025-12-11 18:15:50|||||||||105
1765477020000|2025-12-11 18:17:00||255.89||255.89||255.89||255.89|4
1765477170000|2025-12-11 18:19:30|255.97||255.97||255.97||255.97||0
1765477180000|2025-12-11 18:19:40|256.02||256.02||256.02||256.02||0
1765477200000|2025-12-11 18:20:00|255.97||256.02||256.02||255.97||32
1765477220000|2025-12-11 18:20:20||255.94||255.94||255.94||255.94|1
1765477230000|2025-12-11 18:20:30|256.07||256.07||256.07||256.07||0
1765477240000|2025-12-11 18:20:40||255.99||255.99||255.99||255.99|0
1765477280000|2025-12-11 18:21:20|256.02|255.94|256.07|255.99|256.07|255.99|256.02|255.94|100
1765477380000|2025-12-11 18:23:00|256.02|255.94|256.02|255.94|256.07|255.94|256.02|255.94|46
1765477390000|2025-12-11 18:23:10|256.07||256.02||256.07||256.02||0
1765477430000|2025-12-11 18:23:50|256.07||256.02||256.07||256.02||31
1765477440000|2025-12-11 18:24:00|256.07||256.07||256.07||256.02||0
1765477450000|2025-12-11 18:24:10||255.99||255.99||255.99||255.99|0
1765477500000|2025-12-11 18:25:00|256.12||256.07||256.12||256.07||0
1765477510000|2025-12-11 18:25:10|256.12||256.12||256.12||256.07||0
1765477520000|2025-12-11 18:25:20|256.07||256.07||256.12||256.07||0
1765477530000|2025-12-11 18:25:30|256.12||256.07||256.12||256.07||0
1765477540000|2025-12-11 18:25:40|||||||||10
1765477550000|2025-12-11 18:25:50|||||||||3
1765477560000|2025-12-11 18:26:00||255.94||255.94||255.94||255.94|33
1765477570000|2025-12-11 18:26:10|256.02||256.07||256.07||256.02||17
1765477580000|2025-12-11 18:26:20|256.02||256.02||256.02||256.02||0
1765477610000|2025-12-11 18:26:50||255.89||255.89||255.89||255.89|39
1765477620000|2025-12-11 18:27:00|255.97||255.97||256.02||255.97||0
1765477630000|2025-12-11 18:27:10|256.02||255.97||256.02||255.97||5
1765477650000|2025-12-11 18:27:30|256.02||256.02||256.02||256.02||0
1765477660000|2025-12-11 18:27:40|255.97||256.02||256.02||255.97||0
1765477670000|2025-12-11 18:27:50|255.97||256.02||256.02||255.97||0
1765477690000|2025-12-11 18:28:10|255.97||255.97||255.97||255.97||0
1765477700000|2025-12-11 18:28:20|256.02||255.97||256.02||255.97||0
1765477710000|2025-12-11 18:28:30|256.02||256.02||256.02||256.02||0
1765477730000|2025-12-11 18:28:50|255.97||255.97||255.97||255.97||0
1765477740000|2025-12-11 18:29:00|256.02||256.02||256.02||256.02||2
1765477870000|2025-12-11 18:31:10|255.97||255.97||255.97||255.97||1
1765477880000|2025-12-11 18:31:20|256.02||256.02||256.02||256.02||0
1765477890000|2025-12-11 18:31:30|255.97||255.97||255.97||255.97||0
1765477900000|2025-12-11 18:31:40||255.84||255.84||255.84||255.84|19
1765477920000|2025-12-11 18:32:00|255.92||255.97||255.97||255.92||0
1765477930000|2025-12-11 18:32:10|255.92||255.92||255.92||255.92||0
1765477940000|2025-12-11 18:32:20|255.97||255.92||255.97||255.92||0
1765478000000|2025-12-11 18:33:20|255.97||255.97||255.97||255.97||1
1765478020000|2025-12-11 18:33:40|255.92||255.92||255.92||255.92||0
1765478030000|2025-12-11 18:33:50|255.97||255.97||255.97||255.97||2
1765478040000|2025-12-11 18:34:00||255.89||255.84||255.89||255.84|0
1765478050000|2025-12-11 18:34:10|256.02|255.89|255.97|255.84|256.02|255.89|255.97|255.84|138
1765478090000|2025-12-11 18:34:50||255.89||255.84||255.89||255.84|0
1765478110000|2025-12-11 18:35:10||255.89||255.89||255.89||255.89|0
1765478120000|2025-12-11 18:35:20|256.02||256.02||256.02||256.02||3
1765478130000|2025-12-11 18:35:30||255.94||255.94||255.94||255.94|0
1765478220000|2025-12-11 18:37:00|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|5
1765478230000|2025-12-11 18:37:10|256.02|255.94|256.02|255.94|256.07|255.94|256.02|255.94|7
1765478240000|2025-12-11 18:37:20|256.07||256.07||256.07||256.07||0
1765478250000|2025-12-11 18:37:30|256.02||256.07||256.07||256.02||0
1765478280000|2025-12-11 18:38:00||255.99||255.99||255.99||255.99|1
1765478290000|2025-12-11 18:38:10||255.94||255.94||255.94||255.94|6
1765478310000|2025-12-11 18:38:30|||||||||1
1765478340000|2025-12-11 18:39:00||255.99||255.94||255.99||255.94|7
1765478370000|2025-12-11 18:39:30||255.99||255.94||255.99||255.94|0
1765478400000|2025-12-11 18:40:00||255.99||255.99||255.99||255.99|0
1765478440000|2025-12-11 18:40:40|256.12||256.12||256.12||256.12||2
1765478450000|2025-12-11 18:40:50|256.07||256.07||256.12||256.07||7
1765478480000|2025-12-11 18:41:20||255.94||255.94||255.94||255.94|7
1765478530000|2025-12-11 18:42:10||255.99||255.99||255.99||255.99|0
1765478560000|2025-12-11 18:42:40||255.94||255.94||255.94||255.94|7
1765478590000|2025-12-11 18:43:10||255.99||255.99||255.99||255.99|0
1765478610000|2025-12-11 18:43:30|256.12|256.04|256.12|255.99|256.12|256.04|256.07|255.99|21
1765478630000|2025-12-11 18:43:50|256.07||256.12||256.12||256.07||0
1765478640000|2025-12-11 18:44:00||256.04||255.99||256.04||255.99|7
1765478670000|2025-12-11 18:44:30|256.07||256.12||256.12||256.07||0
1765478690000|2025-12-11 18:44:50|||||||||6
1765478710000|2025-12-11 18:45:10||256.04||255.99||256.04||255.99|7
1765478730000|2025-12-11 18:45:30|256.07||256.07||256.07||256.07||0
1765478740000|2025-12-11 18:45:40||255.94||255.94||255.94||255.94|0
1765478770000|2025-12-11 18:46:10||255.99||255.99||255.99||255.99|0
1765478820000|2025-12-11 18:47:00|256.12||256.12||256.12||256.12||9
1765478830000|2025-12-11 18:47:10|256.07||256.07||256.07||256.07||0
1765478880000|2025-12-11 18:48:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|8
1765478900000|2025-12-11 18:48:20|||||||||1
1765478930000|2025-12-11 18:48:50|||||||||7
1765478940000|2025-12-11 18:49:00|256.07||256.07||256.07||256.07||0
1765478990000|2025-12-11 18:49:50|||||||||8
1765479010000|2025-12-11 18:50:10|256.12|255.99|256.12|255.99|256.12|255.99|256.12|255.99|0
1765479060000|2025-12-11 18:51:00|256.07||256.07||256.07||256.07||6
1765479070000|2025-12-11 18:51:10||255.94||255.94||255.94||255.94|4
1765479130000|2025-12-11 18:52:10||255.99||255.99||255.99||255.99|0
1765479140000|2025-12-11 18:52:20|256.12||256.12||256.12||256.12||0
1765479150000|2025-12-11 18:52:30|256.07||256.07||256.12||256.07||8
1765479240000|2025-12-11 18:54:00|||||||||7
1765479270000|2025-12-11 18:54:30|||||||||1
1765479300000|2025-12-11 18:55:00|256.12||256.12||256.12||256.12||6
1765479320000|2025-12-11 18:55:20|256.07||256.07||256.07||256.07||0
1765479340000|2025-12-11 18:55:40|256.12||256.12||256.12||256.12||0
1765479350000|2025-12-11 18:55:50|||||||||8
1765479410000|2025-12-11 18:56:50|256.17|256.04|256.17|256.04|256.17|256.04|256.17|256.04|0
1765479420000|2025-12-11 18:57:00||256.09||256.09||256.09||256.09|8
1765479450000|2025-12-11 18:57:30|256.12|255.99|256.12|255.99|256.12|255.99|256.12|255.99|12
1765479480000|2025-12-11 18:58:00|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|0
1765479510000|2025-12-11 18:58:30||255.99||255.99||255.99||255.99|0
1765479540000|2025-12-11 18:59:00|256.12||256.12||256.12||256.12||1
1765479550000|2025-12-11 18:59:10|||||||||8
1765479620000|2025-12-11 19:00:20|||||||||7
1765479640000|2025-12-11 19:00:40||256.04||256.04||256.04||256.04|0
1765479680000|2025-12-11 19:01:20|256.17||256.12||256.17||256.12||14
1765479710000|2025-12-11 19:01:50|256.17||256.17||256.17||256.17||3
1765479730000|2025-12-11 19:02:10|||||||||8
1765479760000|2025-12-11 19:02:40||256.09||256.09||256.09||256.09|0
1765479770000|2025-12-11 19:02:50|256.22||256.22||256.22||256.22||4
1765479800000|2025-12-11 19:03:20|256.17|256.14|256.17|256.09|256.17|256.14|256.17|256.09|13
1765479910000|2025-12-11 19:05:10||256.04||256.04||256.04||256.04|7
1765479930000|2025-12-11 19:05:30||256.09||256.09||256.09||256.09|0
1765479950000|2025-12-11 19:05:50|||||||||1
1765479960000|2025-12-11 19:06:00|||||||||6
1765479970000|2025-12-11 19:06:10||256.04||256.04||256.04||256.04|5
1765480000000|2025-12-11 19:06:40|256.12|255.99|256.12|255.99|256.12|255.99|256.12|255.99|0
1765480030000|2025-12-11 19:07:10||256.04||256.04||256.04||256.04|0
1765480070000|2025-12-11 19:07:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|8
1765480080000|2025-12-11 19:08:00||255.94||255.94||255.94||255.94|1
1765480100000|2025-12-11 19:08:20||255.99||255.99||255.99||255.99|0
1765480110000|2025-12-11 19:08:30|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|4
1765480150000|2025-12-11 19:09:10|256.17||256.17||256.17||256.17||8
1765480200000|2025-12-11 19:10:00||256.09||256.09||256.09||256.09|0
1765480220000|2025-12-11 19:10:20|256.22||256.22||256.22||256.22||8
1765480270000|2025-12-11 19:11:10||256.14||256.14||256.14||256.14|0
1765480280000|2025-12-11 19:11:20|256.27||256.27||256.27||256.27||50
1765480290000|2025-12-11 19:11:30|256.22||256.22||256.22||256.22||14
1765480360000|2025-12-11 19:12:40|||||||||7
1765480420000|2025-12-11 19:13:40|256.27||256.27||256.27||256.27||6
1765480470000|2025-12-11 19:14:30|||||||||21
1765480480000|2025-12-11 19:14:40||256.19||256.19||256.19||256.19|0
1765480500000|2025-12-11 19:15:00|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|51
1765480530000|2025-12-11 19:15:30|||||||||1
1765480540000|2025-12-11 19:15:40|||||||||7
1765480570000|2025-12-11 19:16:10|256.37||256.37||256.37||256.37||2
1765480600000|2025-12-11 19:16:40||256.29||256.29||256.29||256.29|8
1765480670000|2025-12-11 19:17:50|||||||||20
1765480680000|2025-12-11 19:18:00||256.24||256.24||256.24||256.24|0
1765480720000|2025-12-11 19:18:40|256.42|256.29|256.42|256.29|256.42|256.29|256.42|256.29|0
1765480750000|2025-12-11 19:19:10||256.34||256.34||256.34||256.34|0
1765480760000|2025-12-11 19:19:20|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|6
1765480780000|2025-12-11 19:19:40||256.24||256.24||256.24||256.24|0
1765480790000|2025-12-11 19:19:50|256.42|256.29|256.42|256.29|256.42|256.29|256.42|256.29|0
1765480800000|2025-12-11 19:20:00||256.34||256.34||256.34||256.34|0
1765480830000|2025-12-11 19:20:30|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|6
1765480870000|2025-12-11 19:21:10||256.24||256.24||256.24||256.24|6
1765480910000|2025-12-11 19:21:50||256.29||256.24||256.29||256.24|6
1765480940000|2025-12-11 19:22:20||256.29||256.29||256.29||256.29|4
1765480990000|2025-12-11 19:23:10||256.24||256.24||256.24||256.24|6
1765481010000|2025-12-11 19:23:30||256.29||256.24||256.29||256.24|7
1765481070000|2025-12-11 19:24:30|256.42|256.29|256.42|256.29|256.42|256.29|256.42|256.29|1
1765481080000|2025-12-11 19:24:40||256.34||256.34||256.34||256.34|0
1765481110000|2025-12-11 19:25:10||256.29||256.29||256.29||256.29|8
1765481140000|2025-12-11 19:25:40||256.34||256.29||256.34||256.29|7
1765481180000|2025-12-11 19:26:20||256.34||256.29||256.34||256.29|0
1765481200000|2025-12-11 19:26:40||256.34||256.34||256.34||256.34|0
1765481230000|2025-12-11 19:27:10|||||||||1
1765481250000|2025-12-11 19:27:30||256.29||256.29||256.29||256.29|6
1765481270000|2025-12-11 19:27:50||256.34||256.29||256.34||256.29|8
1765481290000|2025-12-11 19:28:10|256.37||256.37||256.37||256.37||0
1765481320000|2025-12-11 19:28:40|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|1
1765481330000|2025-12-11 19:28:50||256.29||256.29||256.29||256.29|7
1765481380000|2025-12-11 19:29:40|256.37||256.37||256.37||256.37||0
1765481410000|2025-12-11 19:30:10|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|4
1765481450000|2025-12-11 19:30:50|||||||||6
1765481480000|2025-12-11 19:31:20|||||||||1
1765481500000|2025-12-11 19:31:40|||||||||7
1765481560000|2025-12-11 19:32:40|||||||||6
1765481610000|2025-12-11 19:33:30|||||||||8
1765481680000|2025-12-11 19:34:40|256.47||256.47||256.47||256.47||7
1765481690000|2025-12-11 19:34:50|256.42||256.42||256.42||256.42||0
1765481700000|2025-12-11 19:35:00|||||||||1
1765481720000|2025-12-11 19:35:20||256.29||256.29||256.29||256.29|6
1765481750000|2025-12-11 19:35:50||256.34||256.29||256.34||256.29|7
1765481810000|2025-12-11 19:36:50||256.34||256.29||256.34||256.29|6
1765481870000|2025-12-11 19:37:50||256.34||256.29||256.34||256.29|8
1765481930000|2025-12-11 19:38:50||256.34||256.29||256.34||256.29|6
1765481990000|2025-12-11 19:39:50||256.34||256.29||256.34||256.29|8
1765482050000|2025-12-11 19:40:50||256.34||256.34||256.34||256.34|2
1765482100000|2025-12-11 19:41:40|256.47||256.47||256.47||256.47||6
1765482150000|2025-12-11 19:42:30|||||||||8
1765482200000|2025-12-11 19:43:20||256.39||256.39||256.39||256.39|0
1765482210000|2025-12-11 19:43:30|||||||||8
1765482260000|2025-12-11 19:44:20|||||||||6
1765482320000|2025-12-11 19:45:20|||||||||8
1765482330000|2025-12-11 19:45:30|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|5
1765482350000|2025-12-11 19:45:50|||||||||1
1765482360000|2025-12-11 19:46:00||256.29||256.29||256.29||256.29|1
1765482410000|2025-12-11 19:46:50||256.34||256.34||256.34||256.34|0
1765482450000|2025-12-11 19:47:30|||||||||7
1765482460000|2025-12-11 19:47:40|||||||||1
1765482520000|2025-12-11 19:48:40|256.47||256.47||256.47||256.47||12
1765482540000|2025-12-11 19:49:00|256.42||256.42||256.42||256.42||0
1765482590000|2025-12-11 19:49:50|256.47||256.47||256.47||256.47||8
1765482600000|2025-12-11 19:50:00|256.52|256.39|256.52|256.39|256.52|256.39|256.52|256.39|1
1765482610000|2025-12-11 19:50:10||256.44||256.44||256.44||256.44|1
1765482620000|2025-12-11 19:50:20||256.39||256.39||256.39||256.39|9
1765482650000|2025-12-11 19:50:50||256.44||256.44||256.44||256.44|0
1765482660000|2025-12-11 19:51:00||256.39||256.39||256.39||256.39|6
1765482700000|2025-12-11 19:51:40||256.44||256.39||256.44||256.39|7
1765482770000|2025-12-11 19:52:50|256.47||256.47||256.47||256.47||1
1765482780000|2025-12-11 19:53:00||256.34||256.34||256.34||256.34|7
1765482830000|2025-12-11 19:53:50||256.39||256.39||256.39||256.39|0
1765482840000|2025-12-11 19:54:00|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|0
1765482860000|2025-12-11 19:54:20|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|8
1765482930000|2025-12-11 19:55:30|256.52||256.52||256.52||256.52||0
1765482960000|2025-12-11 19:56:00|||||||||6
1765483010000|2025-12-11 19:56:50||256.44||256.44||256.44||256.44|6
1765483060000|2025-12-11 19:57:40|||||||||9
1765483110000|2025-12-11 19:58:30|256.57||256.57||256.57||256.57||48
1765483130000|2025-12-11 19:58:50||256.49||256.44||256.49||256.44|16
1765483160000|2025-12-11 19:59:20|||||||||40
1765483170000|2025-12-11 19:59:30|256.52||256.52||256.52||256.52||3
1765483180000|2025-12-11 19:59:40||256.39||256.39||256.39||256.39|3
1765483200000|2025-12-11 20:00:00|256.47|256.34|256.47|256.39|256.47|256.39|256.47|256.34|10
1765483210000|2025-12-11 20:00:10|256.52||256.52||256.52||256.52||69
1765483270000|2025-12-11 20:01:10|256.47||256.47||256.47||256.47||0
1765483280000|2025-12-11 20:01:20|256.52|256.44|256.47|256.39|256.52|256.44|256.47|256.39|130
1765483290000|2025-12-11 20:01:30|256.52||256.52||256.52||256.52||0
1765483300000|2025-12-11 20:01:40|||||||||40
1765483340000|2025-12-11 20:02:20|256.57|256.44|256.57|256.44|256.57|256.44|256.57|256.44|75
1765483370000|2025-12-11 20:02:50|||||||||20
1765483380000|2025-12-11 20:03:00|256.52|256.39|256.47|256.39|256.52|256.39|256.47|256.39|24
1765483390000|2025-12-11 20:03:10||256.34||256.39||256.39||256.34|29
1765483400000|2025-12-11 20:03:20|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|24
1765483410000|2025-12-11 20:03:30||256.29||256.29||256.29||256.29|49
1765483420000|2025-12-11 20:03:40||256.34||256.29||256.34||256.29|10
1765483440000|2025-12-11 20:04:00||256.34||256.29||256.34||256.29|0
1765483460000|2025-12-11 20:04:20||256.34||256.29||256.34||256.29|0
1765483480000|2025-12-11 20:04:40||256.34||256.34||256.34||256.34|0
1765483530000|2025-12-11 20:05:30|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|6
1765483590000|2025-12-11 20:06:30|||||||||1
1765483620000|2025-12-11 20:07:00|256.32|256.24|256.37|256.29|256.37|256.29|256.32|256.24|36
1765483630000|2025-12-11 20:07:10||256.24||256.24||256.24||256.24|0
1765483670000|2025-12-11 20:07:50||256.29||256.24||256.29||256.24|0
1765483690000|2025-12-11 20:08:10|256.42|256.29|256.42|256.29|256.42|256.29|256.42|256.29|5
1765483710000|2025-12-11 20:08:30|256.37||256.42||256.42||256.37||10
1765483760000|2025-12-11 20:09:20|256.37||256.37||256.37||256.37||0
1765483770000|2025-12-11 20:09:30|256.42||256.37||256.42||256.37||0
1765483780000|2025-12-11 20:09:40|256.42||256.42||256.42||256.42||0
1765483800000|2025-12-11 20:10:00|256.37||256.37||256.37||256.37||0
1765483810000|2025-12-11 20:10:10||256.24||256.24||256.24||256.24|1
1765483830000|2025-12-11 20:10:30|256.42|256.29|256.42|256.29|256.42|256.29|256.37|256.29|20
1765483930000|2025-12-11 20:12:10||256.34||256.34||256.34||256.34|0
1765484010000|2025-12-11 20:13:30||256.29||256.29||256.29||256.29|9
1765484040000|2025-12-11 20:14:00|256.37||256.37||256.37||256.37||0
1765484070000|2025-12-11 20:14:30||256.24||256.24||256.24||256.24|0
1765484100000|2025-12-11 20:15:00|256.42|256.29|256.42|256.29|256.42|256.29|256.42|256.29|16
1765484150000|2025-12-11 20:15:50||256.34||256.34||256.34||256.34|0
1765484160000|2025-12-11 20:16:00|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|0
1765484170000|2025-12-11 20:16:10|256.42||256.42||256.42||256.42||1
1765484200000|2025-12-11 20:16:40||256.34||256.34||256.34||256.34|0
1765484220000|2025-12-11 20:17:00||256.29||256.29||256.29||256.29|0
1765484270000|2025-12-11 20:17:50|256.37||256.37||256.37||256.37||0
1765484310000|2025-12-11 20:18:30||256.24||256.24||256.24||256.24|7
1765484350000|2025-12-11 20:19:10|256.32||256.32||256.32||256.32||0
1765484370000|2025-12-11 20:19:30|||||||||1
1765484380000|2025-12-11 20:19:40|256.37||256.37||256.37||256.37||1
1765484390000|2025-12-11 20:19:50|256.32||256.37||256.37||256.32||0
1765484410000|2025-12-11 20:20:10||256.29||256.29||256.29||256.29|0
1765484520000|2025-12-11 20:22:00|256.42||256.42||256.42||256.42||2
1765484530000|2025-12-11 20:22:10||256.34||256.34||256.34||256.34|0
1765484550000|2025-12-11 20:22:30||256.29||256.29||256.29||256.29|5
1765484610000|2025-12-11 20:23:30|256.37||256.37||256.37||256.37||7
1765484700000|2025-12-11 20:25:00|||||||||10
1765484710000|2025-12-11 20:25:10||256.24||256.24||256.24||256.24|5
1765484720000|2025-12-11 20:25:20|256.32||256.32||256.32||256.32||0
1765484740000|2025-12-11 20:25:40|||||||||1
1765484850000|2025-12-11 20:27:30||256.19||256.19||256.19||256.19|5
1765484910000|2025-12-11 20:28:30|||||||||10
1765485000000|2025-12-11 20:30:00|256.27||256.27||256.27||256.27||0
1765485030000|2025-12-11 20:30:30|256.32||256.32||256.32||256.32||6
1765485090000|2025-12-11 20:31:30|256.27||256.27||256.27||256.27||1
1765485190000|2025-12-11 20:33:10|256.32||256.32||256.32||256.32||1
1765485210000|2025-12-11 20:33:30|||||||||8
1765485240000|2025-12-11 20:34:00||256.24||256.19||256.24||256.19|5
1765485300000|2025-12-11 20:35:00||256.24||256.24||256.24||256.24|0
1765485310000|2025-12-11 20:35:10||256.19||256.24||256.24||256.19|4
1765485390000|2025-12-11 20:36:30|||||||||8
1765485410000|2025-12-11 20:36:50|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|5
1765485450000|2025-12-11 20:37:30|256.32||256.32||256.32||256.32||1
1765485490000|2025-12-11 20:38:10|||||||||1
1765485510000|2025-12-11 20:38:30|256.27||256.27||256.27||256.27||7
1765485520000|2025-12-11 20:38:40|256.32||256.32||256.32||256.32||3
1765485530000|2025-12-11 20:38:50||256.24||256.24||256.24||256.24|0
1765485540000|2025-12-11 20:39:00|256.37||256.37||256.37||256.37||9
1765485560000|2025-12-11 20:39:20|256.32||256.32||256.32||256.32||0
1765485580000|2025-12-11 20:39:40|256.37||256.37||256.37||256.37||2
1765485610000|2025-12-11 20:40:10|256.42|256.29|256.42|256.29|256.42|256.29|256.42|256.29|17
1765485620000|2025-12-11 20:40:20|256.37||256.37||256.42||256.37||1
1765485630000|2025-12-11 20:40:30|256.42||256.42||256.42||256.42||2
1765485650000|2025-12-11 20:40:50|256.37||256.37||256.37||256.37||10
1765485670000|2025-12-11 20:41:10|256.42||256.42||256.42||256.42||2
1765485710000|2025-12-11 20:41:50|256.37||256.42||256.42||256.37||10
1765485720000|2025-12-11 20:42:00|256.37||256.37||256.37||256.37||0
1765485730000|2025-12-11 20:42:10|256.42||256.42||256.42||256.42||3
1765485780000|2025-12-11 20:43:00|||||||||3
1765485790000|2025-12-11 20:43:10|256.37||256.37||256.37||256.37||17
1765485800000|2025-12-11 20:43:20||256.24||256.24||256.24||256.24|12
1765485810000|2025-12-11 20:43:30|||||||||9
1765485850000|2025-12-11 20:44:10||256.29||256.29||256.29||256.29|9
1765485860000|2025-12-11 20:44:20||256.24||256.29||256.29||256.24|16
1765485870000|2025-12-11 20:44:30|256.42||256.42||256.42||256.42||13
1765485880000|2025-12-11 20:44:40|256.37||256.37||256.37||256.37||9
1765485890000|2025-12-11 20:44:50|256.42||256.37||256.42||256.37||12
1765485900000|2025-12-11 20:45:00|||||||||2
1765485910000|2025-12-11 20:45:10|||||||||11
1765485920000|2025-12-11 20:45:20|256.42||256.42||256.42||256.42||10
1765485930000|2025-12-11 20:45:30|256.37||256.37||256.42||256.37||19
1765485940000|2025-12-11 20:45:40|256.42||256.42||256.42||256.42||1
1765485950000|2025-12-11 20:45:50|||||||||10
1765485960000|2025-12-11 20:46:00|||||||||10
1765485970000|2025-12-11 20:46:10|||||||||10
1765485980000|2025-12-11 20:46:20|||||||||10
1765485990000|2025-12-11 20:46:30|||||||||8
1765486000000|2025-12-11 20:46:40|||||||||12
1765486010000|2025-12-11 20:46:50|||||||||14
1765486020000|2025-12-11 20:47:00|256.37||256.37||256.37||256.37||27
1765486030000|2025-12-11 20:47:10||256.24||256.24||256.24||256.24|0
1765486050000|2025-12-11 20:47:30|||||||||2
1765486060000|2025-12-11 20:47:40|||||||||3
1765486070000|2025-12-11 20:47:50|||||||||3
1765486080000|2025-12-11 20:48:00|||||||||2
1765486090000|2025-12-11 20:48:10|||||||||3
1765486100000|2025-12-11 20:48:20|||||||||3
1765486110000|2025-12-11 20:48:30|||||||||11
1765486120000|2025-12-11 20:48:40|256.32||256.32||256.32||256.32||4
1765486130000|2025-12-11 20:48:50|||||||||8
1765486140000|2025-12-11 20:49:00||256.19||256.19||256.19||256.19|4
1765486150000|2025-12-11 20:49:10|||||||||2
1765486160000|2025-12-11 20:49:20|||||||||4
1765486170000|2025-12-11 20:49:30|||||||||3
1765486180000|2025-12-11 20:49:40|256.27||256.27||256.27||256.27||7
1765486190000|2025-12-11 20:49:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|16
1765486210000|2025-12-11 20:50:10|||||||||2
1765486220000|2025-12-11 20:50:20|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|21
1765486240000|2025-12-11 20:50:40|||||||||24
1765486250000|2025-12-11 20:50:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|49
1765486260000|2025-12-11 20:51:00|256.27||256.22||256.27||256.22||18
1765486270000|2025-12-11 20:51:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|16
1765486280000|2025-12-11 20:51:20|||||||||2
1765486290000|2025-12-11 20:51:30|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|14
1765486300000|2025-12-11 20:51:40|||||||||1
1765486310000|2025-12-11 20:51:50|||||||||2
1765486320000|2025-12-11 20:52:00|||||||||4
1765486330000|2025-12-11 20:52:10|||||||||6
1765486350000|2025-12-11 20:52:30||256.09||256.09||256.09||256.09|2
1765486360000|2025-12-11 20:52:40|256.17|256.04|256.17|256.04|256.17|256.04|256.17|256.04|71
1765486370000|2025-12-11 20:52:50|||||||||3
1765486460000|2025-12-11 20:54:20|256.12||256.17||256.17||256.12||0
1765486480000|2025-12-11 20:54:40|256.12|256.09|256.12|256.04|256.12|256.09|256.12|256.04|4
1765486500000|2025-12-11 20:55:00|256.07|255.99|256.02|255.89|256.07|255.99|256.02|255.89|2
1765486510000|2025-12-11 20:55:10|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|2
1765486520000|2025-12-11 20:55:20|256.02|255.89|256.02|255.89|256.07|255.89|256.02|255.89|0
1765486550000|2025-12-11 20:55:50|255.97||255.97||255.97||255.97||0
1765486560000|2025-12-11 20:56:00|256.02||256.02||256.02||256.02||1
1765486590000|2025-12-11 20:56:30|255.97||255.97||255.97||255.97||0
1765486610000|2025-12-11 20:56:50|||||||||1
1765486620000|2025-12-11 20:57:00|256.02|255.84|255.97|255.84|256.02|255.84|255.97|255.84|9
1765486630000|2025-12-11 20:57:10||255.89||255.84||255.89||255.84|7
1765486640000|2025-12-11 20:57:20|255.92|255.89|256.02|255.89|256.02|255.89|255.92|255.89|21
1765486680000|2025-12-11 20:58:00|||||||||1
1765486710000|2025-12-11 20:58:30|||||||||1
1765486720000|2025-12-11 20:58:40|255.97|255.84|256.02|255.89|256.02|255.89|255.97|255.84|2
1765486730000|2025-12-11 20:58:50|255.97||256.02||256.02||255.97||16
1765486740000|2025-12-11 20:59:00|255.97||256.02||256.02||255.97||15
1765486750000|2025-12-11 20:59:10|255.97||255.97||256.02||255.97||0
1765486760000|2025-12-11 20:59:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|0
1765486770000|2025-12-11 20:59:30|255.87|255.79|255.87|255.79|255.87|255.84|255.87|255.79|80
1765486780000|2025-12-11 20:59:40|255.92|255.99|256.17|256.04|256.17|256.04|255.92|255.99|212
1765486790000|2025-12-11 20:59:50|256.22|256.09|256.22|256.09|256.22|256.09|256.22|256.09|0
1765522860000|2025-12-12 07:01:00|256.24|256.17|256.24|256.17|256.24|256.17|256.24|256.17|0
1765522890000|2025-12-12 07:01:30|||||||||5
1765522910000|2025-12-12 07:01:50|256.67|256.54|256.67|256.59|256.67|256.59|256.67|256.54|7
1765522920000|2025-12-12 07:02:00|256.72|256.64|256.67|256.59|256.72|256.64|256.67|256.59|11
1765522940000|2025-12-12 07:02:20|256.72||256.72||256.72||256.72||5
1765522970000|2025-12-12 07:02:50|256.67||256.67||256.67||256.67||0
1765522980000|2025-12-12 07:03:00||256.54||256.54||256.59||256.54|0
1765523030000|2025-12-12 07:03:50|||||||||18
1765523040000|2025-12-12 07:04:00||256.59||256.54||256.59||256.54|0
1765523050000|2025-12-12 07:04:10||256.59||256.59||256.59||256.59|0
1765523070000|2025-12-12 07:04:30|256.72||256.72||256.72||256.72||3
1765523080000|2025-12-12 07:04:40|256.67||256.67||256.67||256.67||1
1765523090000|2025-12-12 07:04:50||256.54||256.59||256.59||256.54|2
1765523110000|2025-12-12 07:05:10|256.72||256.72||256.72||256.72||4
1765523130000|2025-12-12 07:05:30|256.77|256.64|256.77|256.64|256.77|256.64|256.77|256.64|2
1765523150000|2025-12-12 07:05:50|256.72|256.59|256.72|256.59|256.72|256.59|256.72|256.59|0
1765523250000|2025-12-12 07:07:30|||||||||6
1765523260000|2025-12-12 07:07:40||256.64||256.59||256.64||256.59|0
1765523280000|2025-12-12 07:08:00||256.64||256.59||256.64||256.59|2
1765523310000|2025-12-12 07:08:30|256.77|256.64|256.67|256.59|256.77|256.64|256.67|256.59|14
1765523320000|2025-12-12 07:08:40||256.54||256.54||256.54||256.54|3
1765523370000|2025-12-12 07:09:30|256.62||256.62||256.62||256.62||1
1765523430000|2025-12-12 07:10:30||256.49||256.49||256.49||256.49|5
1765523440000|2025-12-12 07:10:40|256.57|256.54|256.57|256.49|256.57|256.54|256.57|256.49|7
1765523490000|2025-12-12 07:11:30||256.44||256.44||256.44||256.44|1
1765523500000|2025-12-12 07:11:40||256.49||256.49||256.49||256.49|1
1765523530000|2025-12-12 07:12:10||256.44||256.49||256.49||256.44|0
1765523630000|2025-12-12 07:13:50|256.52|256.44|256.57|256.49|256.57|256.49|256.52|256.44|12
1765523690000|2025-12-12 07:14:50||256.44||256.44||256.44||256.44|7
1765523770000|2025-12-12 07:16:10|256.52|256.39|256.52|256.39|256.52|256.39|256.52|256.39|0
1765523820000|2025-12-12 07:17:00||256.44||256.44||256.44||256.44|1
1765523840000|2025-12-12 07:17:20|256.57||256.52||256.57||256.52||2
1765523910000|2025-12-12 07:18:30||256.39||256.39||256.39||256.39|2
1765523920000|2025-12-12 07:18:40|256.47||256.47||256.47||256.47||0
1765523980000|2025-12-12 07:19:40||256.34||256.34||256.34||256.34|8
1765524020000|2025-12-12 07:20:20|256.42||256.42||256.42||256.42||0
1765524060000|2025-12-12 07:21:00|256.47||256.47||256.47||256.47||3
1765524160000|2025-12-12 07:22:40|256.42||256.42||256.42||256.42||0
1765524170000|2025-12-12 07:22:50|||||||||1
1765524190000|2025-12-12 07:23:10|||||||||1
1765524260000|2025-12-12 07:24:20|256.47||256.47||256.47||256.47||6
1765524320000|2025-12-12 07:25:20|256.42||256.42||256.42||256.42||1
1765524390000|2025-12-12 07:26:30|256.47||256.47||256.47||256.47||1
1765524420000|2025-12-12 07:27:00||256.39||256.34||256.39||256.34|4
1765524460000|2025-12-12 07:27:40||256.39||256.39||256.39||256.39|0
1765524480000|2025-12-12 07:28:00|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|1
1765524490000|2025-12-12 07:28:10|256.57|256.39|256.52|256.39|256.57|256.39|256.52|256.39|0
1765524500000|2025-12-12 07:28:20|256.57|256.44|256.57|256.44|256.57|256.44|256.57|256.44|0
1765524510000|2025-12-12 07:28:30|256.52|256.39|256.52|256.39|256.52|256.39|256.52|256.39|0
1765524540000|2025-12-12 07:29:00||256.44||256.44||256.44||256.44|0
1765524560000|2025-12-12 07:29:20|256.57||256.57||256.57||256.57||0
1765524580000|2025-12-12 07:29:40|||||||||7
1765524660000|2025-12-12 07:31:00||256.49||256.49||256.49||256.49|0
1765524710000|2025-12-12 07:31:50||256.44||256.44||256.44||256.44|3
1765524720000|2025-12-12 07:32:00|256.62|256.49|256.62|256.49|256.62|256.49|256.62|256.49|0
1765524760000|2025-12-12 07:32:40|256.67|256.54|256.67|256.54|256.67|256.54|256.67|256.54|0
1765524780000|2025-12-12 07:33:00|256.72|256.59|256.67|256.59|256.72|256.59|256.67|256.59|2
1765524790000|2025-12-12 07:33:10|||||||||1
1765524800000|2025-12-12 07:33:20||256.54||256.54||256.54||256.54|1
1765524860000|2025-12-12 07:34:20||256.59||256.59||256.59||256.59|0
1765524880000|2025-12-12 07:34:40|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|10
1765524900000|2025-12-12 07:35:00||256.59||256.59||256.59||256.59|4
1765524910000|2025-12-12 07:35:10|256.67||256.67||256.67||256.67||0
1765524930000|2025-12-12 07:35:30||256.54||256.54||256.54||256.54|71
1765524970000|2025-12-12 07:36:10|256.62|256.59|256.67|256.54|256.67|256.59|256.62|256.54|40
1765524990000|2025-12-12 07:36:30|256.62|256.49|256.57|256.49|256.62|256.49|256.57|256.49|4
1765525000000|2025-12-12 07:36:40||256.44||256.44||256.44||256.44|7
1765525020000|2025-12-12 07:37:00||256.49||256.44||256.49||256.44|1
1765525040000|2025-12-12 07:37:20||256.49||256.49||256.49||256.49|0
1765525050000|2025-12-12 07:37:30|256.62||256.62||256.62||256.62||8
1765525200000|2025-12-12 07:40:00||256.54||256.49||256.54||256.49|0
1765525220000|2025-12-12 07:40:20||256.54||256.54||256.54||256.54|0
1765525250000|2025-12-12 07:40:50|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|8
1765525260000|2025-12-12 07:41:00|256.72||256.72||256.72||256.72||0
1765525280000|2025-12-12 07:41:20|256.77|256.64|256.77|256.64|256.77|256.64|256.77|256.64|10
1765525290000|2025-12-12 07:41:30|256.82|256.69|256.82|256.69|256.82|256.69|256.82|256.69|4
1765525470000|2025-12-12 07:44:30|||||||||2
1765525480000|2025-12-12 07:44:40|256.87|256.74|256.87|256.74|256.87|256.74|256.87|256.74|52
1765525530000|2025-12-12 07:45:30||256.79||256.74||256.79||256.74|2
1765525570000|2025-12-12 07:46:10||256.79||256.74||256.79||256.74|22
1765525580000|2025-12-12 07:46:20||256.79||256.79||256.79||256.79|5
1765525590000|2025-12-12 07:46:30|||||||||2
1765525600000|2025-12-12 07:46:40|||||||||1
1765525620000|2025-12-12 07:47:00|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|11
1765525630000|2025-12-12 07:47:10|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|5
1765525660000|2025-12-12 07:47:40||256.74||256.74||256.74||256.74|1
1765525670000|2025-12-12 07:47:50||256.79||256.79||256.79||256.79|0
1765525680000|2025-12-12 07:48:00|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|48
1765525690000|2025-12-12 07:48:10|||||||||1
1765525700000|2025-12-12 07:48:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|69
1765525710000|2025-12-12 07:48:30|||||||||11
1765525730000|2025-12-12 07:48:50|||||||||10
1765525780000|2025-12-12 07:49:40|||||||||6
1765525790000|2025-12-12 07:49:50|256.92|256.84|256.92|256.79|256.92|256.84|256.92|256.79|10
1765525800000|2025-12-12 07:50:00|256.87|256.84|256.87|256.79|256.87|256.84|256.87|256.79|2
1765525840000|2025-12-12 07:50:40|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|4
1765525870000|2025-12-12 07:51:10|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|4
1765525890000|2025-12-12 07:51:30|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|18
1765525920000|2025-12-12 07:52:00|||||||||2
1765525930000|2025-12-12 07:52:10|||||||||5
1765525980000|2025-12-12 07:53:00||256.69||256.74||256.74||256.69|2
1765525990000|2025-12-12 07:53:10|256.87|256.79|256.87|256.79|256.92|256.79|256.87|256.79|2
1765526010000|2025-12-12 07:53:30|256.92||256.87||256.92||256.87||0
1765526020000|2025-12-12 07:53:40|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|0
1765526030000|2025-12-12 07:53:50||256.79||256.79||256.79||256.79|0
1765526050000|2025-12-12 07:54:10||256.84||256.84||256.84||256.84|0
1765526060000|2025-12-12 07:54:20||256.79||256.79||256.79||256.79|3
1765526080000|2025-12-12 07:54:40||256.84||256.79||256.84||256.79|5
1765526100000|2025-12-12 07:55:00||256.84||256.84||256.84||256.84|0
1765526110000|2025-12-12 07:55:10|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|2
1765526120000|2025-12-12 07:55:20|||||||||2
1765526130000|2025-12-12 07:55:30|256.92||256.87||256.92||256.87||6
1765526160000|2025-12-12 07:56:00|||||||||2
1765526170000|2025-12-12 07:56:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|78
1765526180000|2025-12-12 07:56:20|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|142
1765526200000|2025-12-12 07:56:40|||||||||1
1765526250000|2025-12-12 07:57:30|||||||||1
1765526260000|2025-12-12 07:57:40|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|15
1765526270000|2025-12-12 07:57:50|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|17
1765526280000|2025-12-12 07:58:00||256.64||256.64||256.64||256.64|14
1765526310000|2025-12-12 07:58:30||256.69||256.64||256.69||256.64|14
1765526320000|2025-12-12 07:58:40|256.72||256.72||256.72||256.72||3
1765526340000|2025-12-12 07:59:00|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|25
1765526350000|2025-12-12 07:59:10|||||||||4
1765526370000|2025-12-12 07:59:30|256.72|256.59|256.67|256.59|256.72|256.64|256.67|256.59|327
1765526380000|2025-12-12 07:59:40|256.62|256.54|256.57|256.49|256.62|256.54|256.57|256.49|303
1765526390000|2025-12-12 07:59:50|256.52|256.44|256.52|256.44|256.52|256.49|256.52|256.44|9
1765526400000|2025-12-12 08:00:00|256.57|256.49|256.77|256.69|256.77|256.69|256.57|256.49|488
1765526410000|2025-12-12 08:00:10|256.72|256.59|256.77|256.69|256.82|256.74|256.72|256.59|261
1765526420000|2025-12-12 08:00:20|256.72|256.59|256.82|256.74|256.82|256.74|256.67|256.59|387
1765526430000|2025-12-12 08:00:30|256.87|256.79|256.67|256.59|256.87|256.79|256.67|256.59|236
1765526440000|2025-12-12 08:00:40|256.72|256.64|256.57|256.49|256.82|256.74|256.57|256.49|168
1765526450000|2025-12-12 08:00:50|256.62|256.54|256.47|256.39|256.62|256.54|256.47|256.39|31
1765526460000|2025-12-12 08:01:00|256.52|256.49|256.77|256.69|256.77|256.69|256.47|256.44|171
1765526470000|2025-12-12 08:01:10|256.82|256.74|256.92|256.84|256.92|256.84|256.77|256.69|179
1765526480000|2025-12-12 08:01:20|256.97|256.89|257.02|256.89|257.02|256.94|256.92|256.84|167
1765526490000|2025-12-12 08:01:30|256.97|256.94|257.12|257.04|257.12|257.04|256.97|256.94|189
1765526500000|2025-12-12 08:01:40|257.17|257.09|257.17|257.09|257.17|257.09|257.12|257.04|215
1765526510000|2025-12-12 08:01:50|257.22|257.14|257.22|257.14|257.22|257.14|257.17|257.09|156
1765526520000|2025-12-12 08:02:00|257.27|257.19|257.07|256.99|257.27|257.19|257.07|256.99|42
1765526530000|2025-12-12 08:02:10|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|16
1765526540000|2025-12-12 08:02:20|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|19
1765526550000|2025-12-12 08:02:30|257.17|257.09|257.27|257.19|257.32|257.19|257.17|257.09|90
1765526560000|2025-12-12 08:02:40|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.14|48
1765526570000|2025-12-12 08:02:50|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|66
1765526580000|2025-12-12 08:03:00|257.12|257.04|257.22|257.14|257.22|257.14|257.12|257.04|37
1765526590000|2025-12-12 08:03:10|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|105
1765526600000|2025-12-12 08:03:20|257.22|257.14|257.12|257.04|257.22|257.14|257.12|257.04|41
1765526610000|2025-12-12 08:03:30|257.17|256.99|257.27|257.14|257.27|257.14|257.17|256.99|45
1765526620000|2025-12-12 08:03:40|257.22|257.09|257.22|257.14|257.27|257.14|257.17|257.09|126
1765526630000|2025-12-12 08:03:50|257.17|257.09|257.27|257.19|257.27|257.19|257.12|257.04|49
1765526640000|2025-12-12 08:04:00|257.22|257.14|256.97|256.89|257.27|257.19|256.97|256.89|179
1765526650000|2025-12-12 08:04:10|257.02|256.94|257.07|256.99|257.07|256.99|257.02|256.89|16
1765526660000|2025-12-12 08:04:20|257.12|257.04|257.17|257.09|257.17|257.09|257.12|257.04|10
1765526670000|2025-12-12 08:04:30|257.12|257.04|257.12|257.04|257.12|257.04|257.07|256.99|134
1765526680000|2025-12-12 08:04:40|257.17|256.99|257.07|256.99|257.17|256.99|257.02|256.94|23
1765526690000|2025-12-12 08:04:50|257.12|257.04|257.17|257.09|257.17|257.09|257.07|256.99|26
1765526700000|2025-12-12 08:05:00|257.12|257.04|257.07|256.99|257.17|257.04|257.07|256.94|348
1765526710000|2025-12-12 08:05:10|257.12|257.04|257.17|257.09|257.17|257.09|257.12|257.04|61
1765526720000|2025-12-12 08:05:20|257.12|257.04|257.22|257.14|257.22|257.14|257.12|257.04|55
1765526730000|2025-12-12 08:05:30|257.17|257.09|257.17|257.04|257.22|257.09|257.12|257.04|48
1765526740000|2025-12-12 08:05:40|257.12|257.09|257.12|257.04|257.17|257.09|257.12|257.04|85
1765526750000|2025-12-12 08:05:50|257.17|257.09|257.27|257.19|257.27|257.19|257.17|257.09|61
1765526760000|2025-12-12 08:06:00|257.22|257.14|257.22|257.09|257.27|257.14|257.17|257.09|244
1765526770000|2025-12-12 08:06:10|257.17|257.14|257.17|257.09|257.22|257.14|257.17|257.09|7
1765526780000|2025-12-12 08:06:20|257.12|257.04|257.22|257.14|257.22|257.14|257.12|257.04|33
1765526790000|2025-12-12 08:06:30|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|134
1765526800000|2025-12-12 08:06:40|257.17|257.09|257.17|257.09|257.17|257.14|257.17|257.09|3
1765526810000|2025-12-12 08:06:50|||||||||7
1765526820000|2025-12-12 08:07:00|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|52
1765526830000|2025-12-12 08:07:10|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|26
1765526840000|2025-12-12 08:07:20|257.12|257.04|257.17|257.09|257.17|257.09|257.07|256.99|79
1765526850000|2025-12-12 08:07:30|257.12|257.04|257.17|257.09|257.17|257.09|257.12|257.04|29
1765526860000|2025-12-12 08:07:40|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|18
1765526870000|2025-12-12 08:07:50|257.27|257.19|257.32|257.24|257.32|257.24|257.22|257.14|28
1765526880000|2025-12-12 08:08:00|257.37|257.29|257.32|257.24|257.37|257.29|257.32|257.24|120
1765526890000|2025-12-12 08:08:10|257.37|257.29|257.42|257.29|257.42|257.34|257.32|257.24|52
1765526900000|2025-12-12 08:08:20|257.37|257.34|257.47|257.34|257.47|257.34|257.37|257.34|7
1765526910000|2025-12-12 08:08:30||257.39||257.34||257.39||257.34|23
1765526920000|2025-12-12 08:08:40|257.42|257.39|257.47|257.39|257.47|257.39|257.42|257.34|14
1765526930000|2025-12-12 08:08:50|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|24
1765526940000|2025-12-12 08:09:00|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|24
1765526950000|2025-12-12 08:09:10|257.47|257.39|257.52|257.44|257.52|257.44|257.42|257.34|63
1765526960000|2025-12-12 08:09:20|257.57|257.49|257.62|257.49|257.62|257.49|257.52|257.44|14
1765526970000|2025-12-12 08:09:30|257.67|257.54|257.62|257.54|257.67|257.54|257.62|257.54|23
1765526980000|2025-12-12 08:09:40|257.67|257.59|257.67|257.59|257.67|257.59|257.67|257.59|36
1765526990000|2025-12-12 08:09:50|257.72|257.64|257.72|257.64|257.72|257.64|257.72|257.59|36
1765527000000|2025-12-12 08:10:00|257.67|257.59|257.87|257.79|257.87|257.79|257.67|257.59|169
1765527010000|2025-12-12 08:10:10|257.82|257.74|257.47|257.39|257.87|257.79|257.47|257.39|1682
1765527020000|2025-12-12 08:10:20|257.52|257.44|257.52|257.44|257.52|257.44|257.47|257.39|323
1765527030000|2025-12-12 08:10:30|257.62|257.54|257.62|257.54|257.67|257.59|257.62|257.54|151
1765527040000|2025-12-12 08:10:40|257.57|257.44|257.57|257.49|257.57|257.49|257.52|257.44|45
1765527050000|2025-12-12 08:10:50|257.52|257.44|257.57|257.49|257.57|257.49|257.52|257.44|98
1765527060000|2025-12-12 08:11:00|257.62|257.44|257.62|257.54|257.62|257.54|257.62|257.44|45
1765527070000|2025-12-12 08:11:10|257.67|257.49|257.57|257.49|257.67|257.59|257.57|257.49|31
1765527080000|2025-12-12 08:11:20|257.62|257.54|257.57|257.49|257.67|257.59|257.57|257.49|38
1765527090000|2025-12-12 08:11:30|257.52|257.44|257.52|257.44|257.57|257.49|257.52|257.44|10964
1765527100000|2025-12-12 08:11:40|257.57|257.49|257.52|257.44|257.57|257.49|257.47|257.39|1431
1765527110000|2025-12-12 08:11:50|257.47|257.34|257.47|257.39|257.47|257.39|257.42|257.34|104
1765527120000|2025-12-12 08:12:00|257.42|257.34|257.42|257.29|257.52|257.44|257.42|257.29|377
1765527130000|2025-12-12 08:12:10||257.34||257.34||257.34||257.29|28
1765527140000|2025-12-12 08:12:20|257.47|257.39|257.52|257.44|257.52|257.44|257.47|257.39|39
1765527150000|2025-12-12 08:12:30|257.47|257.39|257.57|257.44|257.57|257.44|257.47|257.39|31
1765527160000|2025-12-12 08:12:40|257.52|257.39|257.57|257.49|257.57|257.49|257.52|257.39|55
1765527170000|2025-12-12 08:12:50||257.44||257.49||257.49||257.44|12
1765527180000|2025-12-12 08:13:00|257.62|257.54|257.62|257.54|257.62|257.54|257.57|257.49|20
1765527190000|2025-12-12 08:13:10|257.57|257.49|257.67|257.59|257.67|257.59|257.57|257.49|230
1765527200000|2025-12-12 08:13:20|257.62|257.54|257.72|257.59|257.72|257.64|257.62|257.54|139
1765527210000|2025-12-12 08:13:30|257.67|257.64|257.67|257.59|257.72|257.64|257.67|257.59|31
1765527220000|2025-12-12 08:13:40|257.72|257.64|257.72|257.64|257.72|257.64|257.67|257.59|91
1765527230000|2025-12-12 08:13:50||257.59||257.64||257.64||257.59|1414
1765527240000|2025-12-12 08:14:00|257.67|257.59|257.67|257.54|257.67|257.59|257.62|257.54|89
1765527250000|2025-12-12 08:14:10|257.62|257.49|257.57|257.49|257.67|257.54|257.57|257.49|43
1765527260000|2025-12-12 08:14:20|257.62|257.54|257.57|257.49|257.62|257.54|257.57|257.49|18
1765527270000|2025-12-12 08:14:30|257.52|257.44|257.52|257.44|257.52|257.44|257.52|257.44|36
1765527280000|2025-12-12 08:14:40|257.47|257.39|257.47|257.39|257.47|257.39|257.47|257.39|14
1765527290000|2025-12-12 08:14:50|||||||||87
1765527300000|2025-12-12 08:15:00|257.37|257.34|257.42|257.34|257.42|257.34|257.37|257.29|30
1765527310000|2025-12-12 08:15:10|257.47|257.29|257.47|257.39|257.47|257.39|257.47|257.29|18
1765527320000|2025-12-12 08:15:20|257.42|257.34|257.47|257.39|257.47|257.39|257.42|257.34|25
1765527330000|2025-12-12 08:15:30|257.52|257.44|257.57|257.49|257.57|257.49|257.52|257.39|41
1765527340000|2025-12-12 08:15:40|257.52|257.44|257.57|257.44|257.57|257.49|257.52|257.44|16
1765527350000|2025-12-12 08:15:50|257.52|257.49|257.57|257.49|257.57|257.49|257.52|257.44|2
1765527360000|2025-12-12 08:16:00|257.62|257.54|257.62|257.54|257.62|257.54|257.57|257.49|10
1765527370000|2025-12-12 08:16:10|||||||||8
1765527380000|2025-12-12 08:16:20|257.57|257.49|257.67|257.59|257.67|257.59|257.57|257.49|65
1765527390000|2025-12-12 08:16:30|257.62|257.54|257.57|257.49|257.62|257.54|257.57|257.49|22
1765527400000|2025-12-12 08:16:40|257.62|257.54|257.57|257.49|257.62|257.54|257.57|257.49|9
1765527410000|2025-12-12 08:16:50|||||||||8
1765527420000|2025-12-12 08:17:00|257.62|257.54|257.52|257.44|257.62|257.54|257.52|257.44|66
1765527430000|2025-12-12 08:17:10|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|1
1765527440000|2025-12-12 08:17:20|257.57|257.49|257.57|257.49|257.57|257.49|257.52|257.49|3
1765527450000|2025-12-12 08:17:30|257.52|257.44|257.57|257.49|257.62|257.54|257.52|257.44|21
1765527460000|2025-12-12 08:17:40||257.44||257.44||257.49||257.44|9
1765527470000|2025-12-12 08:17:50|257.52|257.39|257.47|257.39|257.52|257.39|257.47|257.39|18
1765527480000|2025-12-12 08:18:00|257.52|257.34|257.42|257.34|257.52|257.34|257.42|257.34|35
1765527490000|2025-12-12 08:18:10|257.37|257.29|257.47|257.39|257.52|257.39|257.37|257.29|26
1765527500000|2025-12-12 08:18:20|257.52|257.44|257.52|257.44|257.52|257.44|257.47|257.39|18
1765527510000|2025-12-12 08:18:30|257.57||257.52||257.57||257.52||5
1765527520000|2025-12-12 08:18:40|257.57|257.39|257.57|257.49|257.57|257.49|257.52|257.39|16
1765527530000|2025-12-12 08:18:50|257.47|257.39|257.47|257.39|257.47|257.39|257.42|257.34|21
1765527540000|2025-12-12 08:19:00|257.52||257.47||257.52||257.47||19
1765527550000|2025-12-12 08:19:10|||||||||21
1765527560000|2025-12-12 08:19:20|257.52|257.34|257.42|257.34|257.52|257.34|257.42|257.34|13
1765527570000|2025-12-12 08:19:30|257.47|257.39|257.47|257.39|257.47|257.39|257.42|257.34|6
1765527580000|2025-12-12 08:19:40|257.52|257.44|257.47|257.34|257.52|257.44|257.42|257.34|27
1765527590000|2025-12-12 08:19:50|257.42|257.29|257.47|257.39|257.47|257.39|257.37|257.29|21
1765527600000|2025-12-12 08:20:00|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|48
1765527610000|2025-12-12 08:20:10|257.47|257.39|257.47|257.39|257.47|257.39|257.42|257.39|67
1765527620000|2025-12-12 08:20:20|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|66
1765527630000|2025-12-12 08:20:30|257.37|257.29|257.37|257.29|257.42|257.29|257.37|257.29|62
1765527640000|2025-12-12 08:20:40|257.42|257.34|257.42|257.34|257.42|257.34|257.37|257.29|29
1765527650000|2025-12-12 08:20:50|257.47|257.29|257.37|257.29|257.47|257.29|257.37|257.29|124
1765527660000|2025-12-12 08:21:00|257.42||257.42||257.42||257.37||19
1765527670000|2025-12-12 08:21:10|257.37|257.34|257.42|257.34|257.42|257.34|257.37|257.29|49
1765527680000|2025-12-12 08:21:20|257.47|257.39|257.47|257.39|257.47|257.39|257.42|257.34|15
1765527690000|2025-12-12 08:21:30|257.42|257.34|257.42|257.34|257.42|257.39|257.42|257.34|41
1765527700000|2025-12-12 08:21:40||257.29||257.29||257.29||257.29|39
1765527710000|2025-12-12 08:21:50|257.37|257.34|257.37|257.29|257.37|257.34|257.37|257.29|10
1765527720000|2025-12-12 08:22:00|257.32|257.24|257.32|257.24|257.32|257.24|257.27|257.19|118
1765527730000|2025-12-12 08:22:10|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|68
1765527740000|2025-12-12 08:22:20|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|123
1765527750000|2025-12-12 08:22:30|257.32|257.24|257.32|257.24|257.32|257.24|257.27|257.24|60
1765527760000|2025-12-12 08:22:40|257.37|257.29|257.37|257.29|257.37|257.29|257.32|257.24|33
1765527770000|2025-12-12 08:22:50|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|32
1765527780000|2025-12-12 08:23:00|257.37|257.29|257.42|257.34|257.42|257.34|257.37|257.29|78
1765527790000|2025-12-12 08:23:10|||||||||50
1765527800000|2025-12-12 08:23:20|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|2028
1765527810000|2025-12-12 08:23:30|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|41
1765527820000|2025-12-12 08:23:40|257.47|257.39|257.42|257.29|257.47|257.39|257.37|257.29|107
1765527830000|2025-12-12 08:23:50|257.37||257.37||257.42||257.37||5
1765527840000|2025-12-12 08:24:00|257.32|257.24|257.37|257.29|257.37|257.29|257.32|257.24|67
1765527850000|2025-12-12 08:24:10|||||||||9
1765527860000|2025-12-12 08:24:20|257.42||257.37||257.42||257.37||12
1765527870000|2025-12-12 08:24:30|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|23
1765527880000|2025-12-12 08:24:40|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|35
1765527890000|2025-12-12 08:24:50|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|73
1765527900000|2025-12-12 08:25:00|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|9
1765527910000|2025-12-12 08:25:10|||||||||145
1765527930000|2025-12-12 08:25:30|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|55
1765527940000|2025-12-12 08:25:40|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.14|198
1765527950000|2025-12-12 08:25:50|257.22|257.14|257.27|257.14|257.27|257.14|257.22|257.14|10
1765527960000|2025-12-12 08:26:00|257.22|257.19|257.27|257.19|257.27|257.19|257.22|257.14|17
1765527970000|2025-12-12 08:26:10|257.32|257.24|257.32|257.24|257.32|257.24|257.27|257.19|33
1765527980000|2025-12-12 08:26:20|257.42|257.19|257.37|257.29|257.42|257.34|257.37|257.19|119
1765527990000|2025-12-12 08:26:30|257.42|257.34|257.42|257.34|257.42|257.34|257.37|257.34|15
1765528000000|2025-12-12 08:26:40||257.29||257.29||257.29||257.29|52
1765528010000|2025-12-12 08:26:50|257.37|257.24|257.32|257.24|257.37|257.24|257.32|257.24|53
1765528020000|2025-12-12 08:27:00|257.37||257.37||257.37||257.32||6
1765528030000|2025-12-12 08:27:10||257.29||257.29||257.29||257.29|28
1765528040000|2025-12-12 08:27:20|257.42|257.34|257.42|257.34|257.42|257.34|257.37|257.29|164
1765528050000|2025-12-12 08:27:30|||||||||1
1765528070000|2025-12-12 08:27:50|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|59
1765528080000|2025-12-12 08:28:00|257.42||257.37||257.42||257.37||5
1765528090000|2025-12-12 08:28:10|257.32|257.24|257.37|257.29|257.37|257.29|257.32|257.24|173
1765528100000|2025-12-12 08:28:20|257.32|257.24|257.32|257.24|257.37|257.29|257.32|257.24|18
1765528110000|2025-12-12 08:28:30|257.27|257.19|257.22|257.14|257.32|257.24|257.22|257.14|284
1765528120000|2025-12-12 08:28:40|||||||||2
1765528130000|2025-12-12 08:28:50|257.32|257.24|257.32|257.19|257.32|257.24|257.32|257.19|127
1765528140000|2025-12-12 08:29:00|257.42|257.24|257.32|257.24|257.42|257.34|257.32|257.24|166
1765528150000|2025-12-12 08:29:10|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.14|10
1765528160000|2025-12-12 08:29:20|257.22|257.14|257.27|257.14|257.27|257.14|257.22|257.14|23
1765528170000|2025-12-12 08:29:30|257.22|257.09|257.17|257.09|257.22|257.09|257.17|257.09|22
1765528180000|2025-12-12 08:29:40|257.22|257.14|257.27|257.14|257.27|257.14|257.22|257.14|8
1765528190000|2025-12-12 08:29:50|257.22|257.19|257.22|257.14|257.27|257.19|257.22|257.14|62
1765528200000|2025-12-12 08:30:00|257.17|257.09|257.17|257.09|257.17|257.09|257.12|257.04|52
1765528210000|2025-12-12 08:30:10||257.04||257.09||257.09||257.04|24
1765528220000|2025-12-12 08:30:20|257.12|257.04|257.17|257.09|257.17|257.09|257.12|257.04|7
1765528230000|2025-12-12 08:30:30|257.22|257.14|257.27|257.14|257.27|257.19|257.22|257.14|40
1765528240000|2025-12-12 08:30:40|257.22|257.19|257.27|257.19|257.27|257.19|257.22|257.14|18
1765528250000|2025-12-12 08:30:50|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|24
1765528260000|2025-12-12 08:31:00|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|65
1765528270000|2025-12-12 08:31:10|257.32|257.14|257.32|257.24|257.32|257.24|257.32|257.14|159
1765528280000|2025-12-12 08:31:20|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|17
1765528290000|2025-12-12 08:31:30|257.32|257.24|257.32|257.19|257.32|257.24|257.27|257.19|12
1765528300000|2025-12-12 08:31:40|257.27|257.24|257.32|257.24|257.32|257.24|257.27|257.19|103
1765528310000|2025-12-12 08:31:50|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|54
1765528330000|2025-12-12 08:32:10|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|1
1765528340000|2025-12-12 08:32:20|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|26
1765528350000|2025-12-12 08:32:30|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|43
1765528360000|2025-12-12 08:32:40|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|68
1765528370000|2025-12-12 08:32:50|||||||||1
1765528380000|2025-12-12 08:33:00|257.27||257.22||257.27||257.22||5
1765528390000|2025-12-12 08:33:10|257.27|257.19|257.27|257.14|257.27|257.19|257.27|257.14|48
1765528400000|2025-12-12 08:33:20|257.22|257.19|257.22|257.14|257.27|257.19|257.22|257.14|6
1765528410000|2025-12-12 08:33:30|||||||||16
1765528420000|2025-12-12 08:33:40|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|67
1765528430000|2025-12-12 08:33:50|257.17|257.09|257.17|257.04|257.17|257.09|257.17|257.04|29
1765528440000|2025-12-12 08:34:00|257.22|257.09|257.27|257.14|257.27|257.14|257.22|257.04|8
1765528450000|2025-12-12 08:34:10|257.22|257.19|257.22|257.14|257.22|257.19|257.22|257.14|19
1765528460000|2025-12-12 08:34:20|257.27||257.27||257.27||257.27||25
1765528470000|2025-12-12 08:34:30||257.19||257.14||257.19||257.14|7
1765528480000|2025-12-12 08:34:40|257.22||257.27||257.27||257.22||2
1765528490000|2025-12-12 08:34:50||257.19||257.19||257.19||257.14|6
1765528500000|2025-12-12 08:35:00|257.32|257.24|257.32|257.19|257.32|257.24|257.27|257.19|30
1765528510000|2025-12-12 08:35:10||257.24||257.24||257.24||257.19|8
1765528520000|2025-12-12 08:35:20|257.37|257.29|257.32|257.24|257.37|257.29|257.32|257.24|1081
1765528530000|2025-12-12 08:35:30|||||||||18
1765528540000|2025-12-12 08:35:40||257.19||257.19||257.24||257.19|42
1765528550000|2025-12-12 08:35:50|257.27|257.14|257.22|257.14|257.27|257.19|257.22|257.14|27
1765528560000|2025-12-12 08:36:00|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|19
1765528570000|2025-12-12 08:36:10|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|50
1765528580000|2025-12-12 08:36:20|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|5006
1765528590000|2025-12-12 08:36:30|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|26
1765528600000|2025-12-12 08:36:40|257.12|257.04|257.12|257.04|257.12|257.09|257.12|257.04|33
1765528610000|2025-12-12 08:36:50|||||||||1
1765528620000|2025-12-12 08:37:00|257.07|256.99|257.07|256.99|257.12|256.99|257.07|256.99|5009
1765528630000|2025-12-12 08:37:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|256.99|24
1765528640000|2025-12-12 08:37:20|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|24
1765528650000|2025-12-12 08:37:30|257.32|257.24|257.37|257.24|257.37|257.24|257.32|257.24|469
1765528660000|2025-12-12 08:37:40|257.32|257.29|257.47|257.39|257.47|257.39|257.32|257.24|398
1765528670000|2025-12-12 08:37:50|257.42|257.34|257.52|257.44|257.52|257.44|257.42|257.34|627
1765528680000|2025-12-12 08:38:00|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|84
1765528690000|2025-12-12 08:38:10|257.37|257.29|257.37|257.29|257.42|257.29|257.37|257.29|88
1765528700000|2025-12-12 08:38:20|257.42|257.24|257.37|257.24|257.42|257.24|257.37|257.24|80
1765528710000|2025-12-12 08:38:30||257.29||257.29||257.29||257.29|102
1765528720000|2025-12-12 08:38:40||257.24||257.24||257.29||257.24|0
1765528730000|2025-12-12 08:38:50|257.32|257.29|257.37|257.29|257.47|257.34|257.32|257.24|457
1765528740000|2025-12-12 08:39:00|257.42||257.37||257.42||257.37||26
1765528750000|2025-12-12 08:39:10|257.42|257.34|257.47|257.39|257.47|257.39|257.42|257.29|9
1765528760000|2025-12-12 08:39:20|257.42|257.34|257.42|257.34|257.47|257.39|257.37|257.29|19
1765528770000|2025-12-12 08:39:30|257.37|257.29|257.37|257.29|257.37|257.34|257.37|257.29|7
1765528780000|2025-12-12 08:39:40|257.42|257.34|257.47|257.39|257.47|257.39|257.42|257.34|203
1765528790000|2025-12-12 08:39:50|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|7
1765528800000|2025-12-12 08:40:00|257.47|257.39|257.47|257.39|257.47|257.39|257.42|257.34|31
1765528810000|2025-12-12 08:40:10|257.52|257.34|257.52|257.39|257.52|257.39|257.52|257.34|12
1765528820000|2025-12-12 08:40:20||257.44||257.39||257.44||257.39|18
1765528830000|2025-12-12 08:40:30|257.47|257.44|257.47|257.39|257.47|257.44|257.47|257.39|1
1765528840000|2025-12-12 08:40:40|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.29|30
1765528850000|2025-12-12 08:40:50|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|11
1765528860000|2025-12-12 08:41:00|257.42|257.34|257.37|257.29|257.42|257.34|257.37|257.29|16
1765528870000|2025-12-12 08:41:10|||||||||8
1765528890000|2025-12-12 08:41:30|257.32|257.24|257.32|257.19|257.32|257.24|257.32|257.19|46
1765528900000|2025-12-12 08:41:40|257.27||257.27||257.27||257.27||5
1765528910000|2025-12-12 08:41:50|||||||||13
1765528920000|2025-12-12 08:42:00|257.32|257.14|257.32|257.24|257.32|257.24|257.32|257.14|35
1765528930000|2025-12-12 08:42:10|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|24
1765528940000|2025-12-12 08:42:20|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|1
1765528950000|2025-12-12 08:42:30|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|107
1765528960000|2025-12-12 08:42:40|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|64
1765528970000|2025-12-12 08:42:50|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|8
1765528980000|2025-12-12 08:43:00|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|7
1765528990000|2025-12-12 08:43:10|257.27|257.09|257.17|257.09|257.27|257.09|257.17|257.09|66
1765529000000|2025-12-12 08:43:20|257.22||257.17||257.22||257.17||3
1765529010000|2025-12-12 08:43:30|257.22|257.04|257.17|257.09|257.22|257.09|257.17|257.04|47
1765529020000|2025-12-12 08:43:40|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|5343
1765529030000|2025-12-12 08:43:50|257.12|257.04|257.02|256.94|257.12|257.04|257.02|256.94|19
1765529040000|2025-12-12 08:44:00|257.07|256.99|257.02|256.94|257.07|256.99|257.02|256.94|20
1765529050000|2025-12-12 08:44:10|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|7
1765529060000|2025-12-12 08:44:20|257.02|256.94|257.02|256.94|257.07|256.99|257.02|256.94|17
1765529070000|2025-12-12 08:44:30|||||||||3
1765529080000|2025-12-12 08:44:40|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|137
1765529090000|2025-12-12 08:44:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.89|3
1765529100000|2025-12-12 08:45:00|257.07|256.99|257.02|256.94|257.07|256.99|257.02|256.94|14
1765529110000|2025-12-12 08:45:10|||||||||7
1765529120000|2025-12-12 08:45:20|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|16
1765529130000|2025-12-12 08:45:30|257.02|256.94|257.02|256.89|257.02|256.94|256.97|256.89|20
1765529140000|2025-12-12 08:45:40|256.97|256.94|256.97|256.89|257.02|256.94|256.97|256.89|18
1765529150000|2025-12-12 08:45:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.89|33
1765529160000|2025-12-12 08:46:00|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|10
1765529170000|2025-12-12 08:46:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.79|29
1765529180000|2025-12-12 08:46:20|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|11
1765529190000|2025-12-12 08:46:30|256.97|256.79|256.87|256.79|256.97|256.79|256.87|256.79|43
1765529200000|2025-12-12 08:46:40|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|17
1765529210000|2025-12-12 08:46:50|256.92|256.84|256.92|256.84|256.97|256.89|256.92|256.84|25
1765529220000|2025-12-12 08:47:00|||||||||86
1765529230000|2025-12-12 08:47:10|||||||||5
1765529240000|2025-12-12 08:47:20|256.97|256.89|256.97|256.89|256.97|256.89|256.92|256.84|104
1765529250000|2025-12-12 08:47:30|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.89|31
1765529260000|2025-12-12 08:47:40|257.07|256.99|257.07|256.99|257.07|256.99|257.02|256.99|15
1765529270000|2025-12-12 08:47:50|257.02|256.94|256.97|256.89|257.02|256.94|256.97|256.89|105
1765529280000|2025-12-12 08:48:00|257.02|256.94|256.97|256.89|257.02|256.94|256.97|256.89|8
1765529290000|2025-12-12 08:48:10|256.92|256.84|256.97|256.89|256.97|256.89|256.92|256.84|94
1765529300000|2025-12-12 08:48:20|257.02|256.94|256.97|256.89|257.02|256.94|256.97|256.89|3
1765529310000|2025-12-12 08:48:30|256.92|256.84|256.97|256.89|256.97|256.89|256.92|256.84|61
1765529320000|2025-12-12 08:48:40|256.92|256.84|256.97|256.89|256.97|256.89|256.92|256.84|40
1765529330000|2025-12-12 08:48:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|19
1765529340000|2025-12-12 08:49:00|257.12|256.99|257.12|257.04|257.12|257.04|257.07|256.99|125
1765529350000|2025-12-12 08:49:10|257.07|256.99|257.02|256.94|257.07|256.99|257.02|256.94|128
1765529360000|2025-12-12 08:49:20|||||||||36
1765529370000|2025-12-12 08:49:30|256.97|256.89|257.02|256.94|257.02|256.94|256.97|256.89|91
1765529380000|2025-12-12 08:49:40|257.07|256.89|256.97|256.89|257.07|256.89|256.97|256.89|92
1765529390000|2025-12-12 08:49:50|256.92|256.84|257.07|256.99|257.07|256.99|256.92|256.84|74
1765529400000|2025-12-12 08:50:00||256.94||256.99||256.99||256.94|0
1765529410000|2025-12-12 08:50:10|||||||||13
1765529420000|2025-12-12 08:50:20|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|26
1765529430000|2025-12-12 08:50:30|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|8
1765529440000|2025-12-12 08:50:40|257.07|256.99|257.07|256.99|257.12|256.99|257.07|256.99|8
1765529450000|2025-12-12 08:50:50|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|9
1765529460000|2025-12-12 08:51:00|||||||||8
1765529470000|2025-12-12 08:51:10||256.99||257.04||257.04||256.99|29
1765529480000|2025-12-12 08:51:20||256.99||256.99||257.04||256.99|12
1765529490000|2025-12-12 08:51:30||257.04||257.04||257.04||257.04|0
1765529500000|2025-12-12 08:51:40|||||||||1
1765529520000|2025-12-12 08:52:00|||||||||6
1765529540000|2025-12-12 08:52:20|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|39
1765529550000|2025-12-12 08:52:30|||||||||1
1765529560000|2025-12-12 08:52:40|257.07|256.99|257.12|256.99|257.12|257.04|257.07|256.99|9
1765529570000|2025-12-12 08:52:50|257.07|257.04|257.17|257.09|257.17|257.09|257.07|257.04|56
1765529580000|2025-12-12 08:53:00|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|34
1765529590000|2025-12-12 08:53:10|||||||||14
1765529600000|2025-12-12 08:53:20|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|40
1765529610000|2025-12-12 08:53:30|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|19
1765529620000|2025-12-12 08:53:40|257.32||257.27||257.32||257.27||18
1765529630000|2025-12-12 08:53:50|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|27
1765529640000|2025-12-12 08:54:00|257.17|257.09|257.17|257.09|257.17|257.14|257.17|257.09|10
1765529650000|2025-12-12 08:54:10|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|19
1765529660000|2025-12-12 08:54:20|||||||||2
1765529670000|2025-12-12 08:54:30|257.12|257.04|257.12|257.04|257.12|257.04|257.12|256.99|43
1765529680000|2025-12-12 08:54:40|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|10
1765529690000|2025-12-12 08:54:50|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|8
1765529700000|2025-12-12 08:55:00|257.02|256.94|257.12|257.04|257.12|257.04|257.02|256.94|97
1765529710000|2025-12-12 08:55:10|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|11
1765529720000|2025-12-12 08:55:20|257.12||257.07||257.12||257.07||1
1765529730000|2025-12-12 08:55:30|257.02|256.94|257.07|256.94|257.07|256.99|257.02|256.94|14
1765529740000|2025-12-12 08:55:40|257.02|256.99|257.02|256.94|257.02|256.99|257.02|256.94|1
1765529750000|2025-12-12 08:55:50|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|4
1765529760000|2025-12-12 08:56:00|257.12|256.94|257.02|256.94|257.12|256.94|257.02|256.94|17
1765529780000|2025-12-12 08:56:20|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|39
1765529790000|2025-12-12 08:56:30|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|89
1765529800000|2025-12-12 08:56:40|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|4
1765529810000|2025-12-12 08:56:50|256.97|256.89|257.02|256.94|257.07|256.99|256.97|256.89|41
1765529820000|2025-12-12 08:57:00|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|7
1765529830000|2025-12-12 08:57:10|||||||||1
1765529840000|2025-12-12 08:57:20|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|22
1765529850000|2025-12-12 08:57:30|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|19
1765529860000|2025-12-12 08:57:40|256.97|256.89|256.97|256.89|256.97|256.89|256.92|256.89|8
1765529870000|2025-12-12 08:57:50|||||||||1
1765529880000|2025-12-12 08:58:00|257.02|256.94|257.07|256.99|257.07|256.99|257.02|256.94|8
1765529890000|2025-12-12 08:58:10|257.12||257.07||257.12||257.07||145
1765529900000|2025-12-12 08:58:20|257.12|257.04|257.17|257.04|257.17|257.04|257.12|257.04|7
1765529910000|2025-12-12 08:58:30||257.09||257.09||257.09||257.09|6
1765529920000|2025-12-12 08:58:40|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|23
1765529930000|2025-12-12 08:58:50|||||||||18
1765529940000|2025-12-12 08:59:00|257.22|257.14|257.22|257.14|257.27|257.14|257.22|257.14|72
1765529950000|2025-12-12 08:59:10|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|19
1765529960000|2025-12-12 08:59:20|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|11
1765529970000|2025-12-12 08:59:30|||||||||38
1765529980000|2025-12-12 08:59:40|257.17|257.09|257.17|257.09|257.17|257.14|257.17|257.09|5
1765529990000|2025-12-12 08:59:50|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|22
1765530000000|2025-12-12 09:00:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|9
1765530010000|2025-12-12 09:00:10|257.02|256.94|257.07|256.99|257.12|257.04|257.02|256.94|25
1765530020000|2025-12-12 09:00:20|257.12|257.04|257.02|256.94|257.12|257.04|257.02|256.94|42
1765530030000|2025-12-12 09:00:30|257.07|256.99|257.12|256.99|257.12|257.04|257.07|256.99|26
1765530040000|2025-12-12 09:00:40|257.17|257.04|257.17|257.09|257.17|257.09|257.12|257.04|14
1765530050000|2025-12-12 09:00:50|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|5
1765530060000|2025-12-12 09:01:00|257.22|257.14|257.27|257.19|257.27|257.19|257.22|257.14|67
1765530070000|2025-12-12 09:01:10||257.14||257.19||257.19||257.14|4
1765530080000|2025-12-12 09:01:20|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.09|25
1765530090000|2025-12-12 09:01:30|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|11
1765530100000|2025-12-12 09:01:40|257.27|257.09|257.12|257.04|257.27|257.09|257.12|257.04|306
1765530110000|2025-12-12 09:01:50|257.07|256.99|257.12|256.99|257.12|257.04|257.02|256.94|281
1765530120000|2025-12-12 09:02:00|257.07|257.04|257.12|257.04|257.12|257.04|257.07|257.04|1
1765530130000|2025-12-12 09:02:10|||||||||5
1765530140000|2025-12-12 09:02:20|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|49
1765530150000|2025-12-12 09:02:30|257.12|257.04|257.12|257.04|257.17|257.09|257.12|257.04|13
1765530160000|2025-12-12 09:02:40|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|12
1765530170000|2025-12-12 09:02:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|13
1765530180000|2025-12-12 09:03:00|256.97|256.89|256.87|256.79|256.97|256.89|256.87|256.79|59
1765530190000|2025-12-12 09:03:10|256.92|256.84|256.92|256.84|256.92|256.84|256.87|256.79|121
1765530200000|2025-12-12 09:03:20|256.87|256.79|256.92|256.84|256.92|256.84|256.87|256.79|328
1765530210000|2025-12-12 09:03:30|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|22
1765530220000|2025-12-12 09:03:40|||||||||3
1765530230000|2025-12-12 09:03:50|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|48
1765530240000|2025-12-12 09:04:00|256.82|256.74|256.87|256.79|256.92|256.84|256.82|256.74|31
1765530250000|2025-12-12 09:04:10|256.82|256.69|256.77|256.69|256.82|256.69|256.77|256.69|24
1765530260000|2025-12-12 09:04:20|256.82|256.74|256.82|256.69|256.82|256.74|256.82|256.69|8
1765530270000|2025-12-12 09:04:30|256.87|256.74|256.82|256.74|256.87|256.79|256.82|256.74|370
1765530280000|2025-12-12 09:04:40|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|18
1765530290000|2025-12-12 09:04:50|256.82||256.77||256.82||256.77||3
1765530300000|2025-12-12 09:05:00|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|47
1765530310000|2025-12-12 09:05:10|256.72||256.67||256.72||256.67||28
1765530320000|2025-12-12 09:05:20|256.62|256.54|256.67|256.59|256.67|256.59|256.62|256.54|202
1765530330000|2025-12-12 09:05:30|||||||||7
1765530340000|2025-12-12 09:05:40|256.72|256.64|256.82|256.74|256.82|256.74|256.72|256.64|273
1765530350000|2025-12-12 09:05:50|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|12
1765530360000|2025-12-12 09:06:00|256.72|256.64|256.72|256.59|256.72|256.64|256.72|256.59|5
1765530370000|2025-12-12 09:06:10||256.64||256.64||256.64||256.59|1
1765530380000|2025-12-12 09:06:20|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|56
1765530390000|2025-12-12 09:06:30|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|95
1765530400000|2025-12-12 09:06:40|||||||||19
1765530410000|2025-12-12 09:06:50|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|10
1765530420000|2025-12-12 09:07:00|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|28
1765530430000|2025-12-12 09:07:10|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|12
1765530440000|2025-12-12 09:07:20|256.72|256.64|256.72|256.64|256.77|256.69|256.72|256.64|73
1765530460000|2025-12-12 09:07:40|||||||||6
1765530470000|2025-12-12 09:07:50|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|23
1765530480000|2025-12-12 09:08:00|256.67|256.59|256.72|256.64|256.72|256.64|256.67|256.59|7
1765530490000|2025-12-12 09:08:10|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.64|4
1765530500000|2025-12-12 09:08:20|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|142
1765530520000|2025-12-12 09:08:40|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|25
1765530530000|2025-12-12 09:08:50|256.67|256.59|256.62|256.54|256.67|256.59|256.62|256.54|35
1765530540000|2025-12-12 09:09:00|256.67|256.59|256.67|256.59|256.67|256.59|256.62|256.59|17
1765530550000|2025-12-12 09:09:10|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|7
1765530560000|2025-12-12 09:09:20|||||||||6
1765530570000|2025-12-12 09:09:30|256.57|256.49|256.57|256.49|256.62|256.54|256.57|256.49|114
1765530580000|2025-12-12 09:09:40|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.49|1
1765530590000|2025-12-12 09:09:50|256.57|256.49|256.62|256.49|256.62|256.54|256.57|256.49|6
1765530600000|2025-12-12 09:10:00|256.57|256.44|256.57|256.49|256.62|256.49|256.52|256.44|36
1765530610000|2025-12-12 09:10:10|256.62|256.44|256.57|256.49|256.62|256.54|256.57|256.44|9
1765530620000|2025-12-12 09:10:20|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|36
1765530630000|2025-12-12 09:10:30|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|88
1765530640000|2025-12-12 09:10:40|256.42|256.34|256.42|256.34|256.47|256.34|256.42|256.34|312
1765530650000|2025-12-12 09:10:50|256.47|256.39|256.47|256.34|256.47|256.39|256.47|256.34|144
1765530660000|2025-12-12 09:11:00|256.52|256.39|256.47|256.39|256.52|256.44|256.47|256.34|1812
1765530670000|2025-12-12 09:11:10|256.52|256.34|256.52|256.44|256.52|256.44|256.52|256.34|20
1765530680000|2025-12-12 09:11:20|256.47|256.39|256.52|256.44|256.52|256.44|256.47|256.34|23
1765530690000|2025-12-12 09:11:30|256.47|256.39|256.47|256.39|256.47|256.44|256.47|256.39|7
1765530700000|2025-12-12 09:11:40|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.39|3
1765530710000|2025-12-12 09:11:50|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|11
1765530720000|2025-12-12 09:12:00|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|0
1765530730000|2025-12-12 09:12:10|||||||||6
1765530740000|2025-12-12 09:12:20|256.37|256.29|256.42|256.34|256.47|256.34|256.37|256.29|68
1765530750000|2025-12-12 09:12:30|256.47|256.39|256.52|256.44|256.52|256.44|256.47|256.34|22
1765530760000|2025-12-12 09:12:40|256.57|256.49|256.62|256.54|256.62|256.54|256.52|256.49|53
1765530770000|2025-12-12 09:12:50|256.57|256.49|256.67|256.59|256.67|256.59|256.57|256.49|121
1765530780000|2025-12-12 09:13:00|256.72||256.67||256.72||256.67||6
1765530790000|2025-12-12 09:13:10|256.72|256.64|256.77|256.69|256.77|256.69|256.72|256.59|6
1765530800000|2025-12-12 09:13:20|256.82|256.64|256.82|256.74|256.82|256.74|256.82|256.64|31
1765530810000|2025-12-12 09:13:30|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|17
1765530820000|2025-12-12 09:13:40|256.87||256.87||256.87||256.87||5
1765530830000|2025-12-12 09:13:50|256.92|256.79|256.87|256.79|256.92|256.79|256.87|256.79|8
1765530840000|2025-12-12 09:14:00|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|10
1765530850000|2025-12-12 09:14:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|8
1765530860000|2025-12-12 09:14:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|13
1765530870000|2025-12-12 09:14:30|256.92|256.84|256.82|256.74|256.92|256.84|256.82|256.74|29
1765530880000|2025-12-12 09:14:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|1
1765530890000|2025-12-12 09:14:50|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|16
1765530900000|2025-12-12 09:15:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|7
1765530910000|2025-12-12 09:15:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|23
1765530920000|2025-12-12 09:15:20|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|211
1765530940000|2025-12-12 09:15:40|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|10
1765530950000|2025-12-12 09:15:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.89|127
1765530960000|2025-12-12 09:16:00|256.97|256.89|256.97|256.84|256.97|256.89|256.97|256.84|23
1765530970000|2025-12-12 09:16:10|256.92|256.89|256.97|256.89|256.97|256.89|256.92|256.84|1
1765530980000|2025-12-12 09:16:20|257.02||256.97||257.02||256.97||16
1765530990000|2025-12-12 09:16:30|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|7
1765531000000|2025-12-12 09:16:40|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|4
1765531020000|2025-12-12 09:17:00|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|8
1765531030000|2025-12-12 09:17:10|||||||||12
1765531040000|2025-12-12 09:17:20|257.12|257.04|257.12|257.04|257.12|257.04|257.07|257.04|12
1765531050000|2025-12-12 09:17:30|257.17|257.09|257.17|257.09|257.17|257.09|257.12|257.09|2
1765531060000|2025-12-12 09:17:40|257.22|257.14|257.12|257.04|257.22|257.14|257.12|257.04|178
1765531070000|2025-12-12 09:17:50|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|1
1765531080000|2025-12-12 09:18:00||257.04||257.09||257.09||257.04|43
1765531090000|2025-12-12 09:18:10|||||||||6
1765531110000|2025-12-12 09:18:30|257.22|257.14|257.27|257.14|257.27|257.19|257.22|257.14|175
1765531120000|2025-12-12 09:18:40|257.22|257.19|257.27|257.14|257.27|257.19|257.22|257.14|6
1765531130000|2025-12-12 09:18:50|257.22|257.19|257.27|257.14|257.27|257.19|257.22|257.14|24
1765531140000|2025-12-12 09:19:00|257.32|257.19|257.32|257.24|257.32|257.24|257.32|257.19|63
1765531150000|2025-12-12 09:19:10|257.37||257.32||257.37||257.32||18
1765531160000|2025-12-12 09:19:20||257.19||257.24||257.24||257.19|96
1765531170000|2025-12-12 09:19:30|257.27|257.19|257.27|257.19|257.27|257.19|257.22|257.14|54
1765531180000|2025-12-12 09:19:40|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|32
1765531190000|2025-12-12 09:19:50|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.09|55
1765531200000|2025-12-12 09:20:00|257.17|257.09|257.17|257.09|257.17|257.14|257.17|257.09|87
1765531210000|2025-12-12 09:20:10|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|95
1765531220000|2025-12-12 09:20:20|257.17|257.09|257.17|257.09|257.17|257.09|257.12|257.04|29
1765531230000|2025-12-12 09:20:30|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|15
1765531240000|2025-12-12 09:20:40|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|8
1765531250000|2025-12-12 09:20:50|257.22|257.14|257.17|257.04|257.22|257.14|257.12|257.04|24
1765531260000|2025-12-12 09:21:00|257.12|257.09|257.12|257.04|257.12|257.09|257.12|257.04|39
1765531270000|2025-12-12 09:21:10|257.07|256.99|257.07|256.99|257.07|257.04|257.07|256.99|2
1765531280000|2025-12-12 09:21:20|||||||||9
1765531290000|2025-12-12 09:21:30|257.12||257.07||257.12||257.07||63
1765531300000|2025-12-12 09:21:40|257.12||257.07||257.12||257.07||1
1765531310000|2025-12-12 09:21:50|257.02|256.94|257.02|256.94|257.02|256.94|256.97|256.89|22
1765531320000|2025-12-12 09:22:00|256.97|256.89|257.02|256.89|257.02|256.94|256.97|256.89|2
1765531330000|2025-12-12 09:22:10|256.97|256.94|256.97|256.89|256.97|256.94|256.97|256.89|6
1765531340000|2025-12-12 09:22:20|257.02|256.79|256.87|256.79|257.02|256.79|256.87|256.79|159
1765531350000|2025-12-12 09:22:30|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.69|11
1765531360000|2025-12-12 09:22:40|256.87|256.69|256.82|256.74|256.87|256.74|256.82|256.69|1
1765531370000|2025-12-12 09:22:50|256.87||256.82||256.87||256.82||1
1765531380000|2025-12-12 09:23:00|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|8
1765531390000|2025-12-12 09:23:10|256.87|256.79|256.87|256.79|256.87|256.79|256.82|256.74|2
1765531400000|2025-12-12 09:23:20|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|38
1765531410000|2025-12-12 09:23:30|||||||||1
1765531420000|2025-12-12 09:23:40|256.77|256.69|256.77|256.69|256.77|256.74|256.77|256.69|12
1765531430000|2025-12-12 09:23:50|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|4
1765531440000|2025-12-12 09:24:00|256.72|256.64|256.77|256.64|256.77|256.69|256.72|256.64|18
1765531450000|2025-12-12 09:24:10|256.72|256.69|256.77|256.69|256.77|256.69|256.72|256.64|32
1765531460000|2025-12-12 09:24:20|256.72|256.64|256.77|256.64|256.77|256.64|256.72|256.64|15
1765531470000|2025-12-12 09:24:30|256.72|256.69|256.77|256.69|256.77|256.69|256.72|256.69|1
1765531480000|2025-12-12 09:24:40|256.82|256.74|256.82|256.69|256.82|256.74|256.77|256.69|2
1765531490000|2025-12-12 09:24:50|256.77|256.74|256.77|256.69|256.82|256.74|256.77|256.69|2
1765531510000|2025-12-12 09:25:10|256.72|256.64|256.87|256.79|256.87|256.79|256.72|256.64|76
1765531520000|2025-12-12 09:25:20|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.79|6
1765531530000|2025-12-12 09:25:30|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|38
1765531540000|2025-12-12 09:25:40|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|15
1765531550000|2025-12-12 09:25:50|256.97||256.92||256.97||256.92||2
1765531560000|2025-12-12 09:26:00|256.97|256.89|256.87|256.79|256.97|256.89|256.87|256.79|9
1765531570000|2025-12-12 09:26:10|256.82|256.74|256.77|256.64|256.87|256.79|256.77|256.64|279
1765531580000|2025-12-12 09:26:20|256.82|256.69|256.77|256.69|256.82|256.74|256.77|256.69|4
1765531590000|2025-12-12 09:26:30|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|9
1765531610000|2025-12-12 09:26:50|256.82|256.74|256.87|256.79|256.87|256.79|256.82|256.74|23
1765531620000|2025-12-12 09:27:00|256.92|256.74|256.92|256.84|256.92|256.84|256.92|256.74|17
1765531630000|2025-12-12 09:27:10|256.97||256.97||256.97||256.97||7
1765531640000|2025-12-12 09:27:20|256.92|256.89|256.92|256.84|256.92|256.89|256.92|256.84|1
1765531650000|2025-12-12 09:27:30|||||||||1
1765531660000|2025-12-12 09:27:40|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.84|8
1765531670000|2025-12-12 09:27:50|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.79|67
1765531690000|2025-12-12 09:28:10|||||||||2
1765531700000|2025-12-12 09:28:20|256.97||256.92||256.97||256.92||1
1765531710000|2025-12-12 09:28:30||256.79||256.84||256.84||256.79|25
1765531730000|2025-12-12 09:28:50|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|2
1765531740000|2025-12-12 09:29:00|||||||||14
1765531750000|2025-12-12 09:29:10||256.84||256.89||256.89||256.84|12
1765531760000|2025-12-12 09:29:20|256.92|256.84|256.92|256.84|256.97|256.89|256.92|256.84|1
1765531770000|2025-12-12 09:29:30|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|6
1765531790000|2025-12-12 09:29:50|256.92|256.84|256.92|256.79|256.92|256.84|256.92|256.79|2
1765531800000|2025-12-12 09:30:00|256.87|256.84|256.87|256.74|256.87|256.84|256.87|256.74|7
1765531810000|2025-12-12 09:30:10|256.82|256.79|256.82|256.74|256.82|256.79|256.82|256.74|3
1765531830000|2025-12-12 09:30:30|||||||||6
1765531840000|2025-12-12 09:30:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|1
1765531850000|2025-12-12 09:30:50|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|16
1765531870000|2025-12-12 09:31:10|||||||||6
1765531880000|2025-12-12 09:31:20|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|9
1765531890000|2025-12-12 09:31:30|||||||||1
1765531900000|2025-12-12 09:31:40|||||||||6
1765531910000|2025-12-12 09:31:50|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|19
1765531920000|2025-12-12 09:32:00|||||||||10
1765531930000|2025-12-12 09:32:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|15
1765531940000|2025-12-12 09:32:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|1
1765531950000|2025-12-12 09:32:30|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.69|6
1765531960000|2025-12-12 09:32:40|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|5
1765531970000|2025-12-12 09:32:50|256.87|256.79|256.87|256.74|256.87|256.79|256.87|256.74|30
1765531980000|2025-12-12 09:33:00|256.82|256.69|256.82|256.69|256.82|256.74|256.82|256.69|1
1765531990000|2025-12-12 09:33:10|256.77||256.77||256.77||256.77||0
1765532000000|2025-12-12 09:33:20|256.72|256.64|256.72|256.64|256.77|256.64|256.72|256.64|8
1765532010000|2025-12-12 09:33:30||256.59||256.64||256.64||256.59|30
1765532020000|2025-12-12 09:33:40|256.77|256.69|256.77|256.69|256.77|256.69|256.72|256.69|15
1765532030000|2025-12-12 09:33:50|256.82||256.82||256.82||256.82||2
1765532040000|2025-12-12 09:34:00||256.74||256.74||256.74||256.74|33
1765532050000|2025-12-12 09:34:10||256.69||256.74||256.74||256.69|0
1765532060000|2025-12-12 09:34:20|256.87|256.79|256.92|256.84|256.92|256.84|256.87|256.79|3
1765532070000|2025-12-12 09:34:30|256.97||256.92||256.97||256.92||7
1765532080000|2025-12-12 09:34:40|256.97|256.89|256.97|256.89|256.97|256.89|256.92|256.84|2
1765532090000|2025-12-12 09:34:50|257.02|256.94|256.97|256.89|257.02|256.94|256.97|256.89|12
1765532100000|2025-12-12 09:35:00|257.02|256.84|257.02|256.94|257.02|256.94|257.02|256.84|26
1765532110000|2025-12-12 09:35:10||256.89||256.89||256.94||256.89|1
1765532120000|2025-12-12 09:35:20||256.94||256.94||256.94||256.94|25
1765532130000|2025-12-12 09:35:30|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|3
1765532140000|2025-12-12 09:35:40|||||||||8
1765532150000|2025-12-12 09:35:50|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|8
1765532190000|2025-12-12 09:36:30|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|7
1765532200000|2025-12-12 09:36:40|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|15
1765532210000|2025-12-12 09:36:50|257.07|256.99|257.02|256.94|257.07|256.99|257.02|256.94|17
1765532220000|2025-12-12 09:37:00|256.97|256.89|257.02|256.89|257.02|256.94|256.97|256.89|24
1765532230000|2025-12-12 09:37:10|256.97||256.97||256.97||256.97||2
1765532240000|2025-12-12 09:37:20|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|7
1765532250000|2025-12-12 09:37:30|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|1
1765532270000|2025-12-12 09:37:50|||||||||6
1765532280000|2025-12-12 09:38:00|257.02||256.97||257.02||256.97||3
1765532290000|2025-12-12 09:38:10|257.02||256.97||257.02||256.97||7
1765532300000|2025-12-12 09:38:20|||||||||18
1765532310000|2025-12-12 09:38:30|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|8
1765532330000|2025-12-12 09:38:50|||||||||16
1765532340000|2025-12-12 09:39:00|256.87|256.79|256.92|256.84|256.92|256.84|256.87|256.79|28
1765532350000|2025-12-12 09:39:10|||||||||17
1765532360000|2025-12-12 09:39:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|7
1765532370000|2025-12-12 09:39:30|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|12
1765532380000|2025-12-12 09:39:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|120
1765532390000|2025-12-12 09:39:50|256.82|256.74|256.87|256.79|256.87|256.79|256.82|256.74|66
1765532400000|2025-12-12 09:40:00|256.92|256.84|256.97|256.89|256.97|256.89|256.92|256.84|2
1765532410000|2025-12-12 09:40:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|10
1765532420000|2025-12-12 09:40:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|18
1765532430000|2025-12-12 09:40:30|||||||||5
1765532440000|2025-12-12 09:40:40|||||||||9
1765532460000|2025-12-12 09:41:00|||||||||5
1765532470000|2025-12-12 09:41:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|8
1765532480000|2025-12-12 09:41:20|256.87||256.87||256.87||256.87||6
1765532490000|2025-12-12 09:41:30|256.82||256.82||256.82||256.82||0
1765532500000|2025-12-12 09:41:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|13
1765532510000|2025-12-12 09:41:50|||||||||6
1765532520000|2025-12-12 09:42:00|256.82|256.74|256.72|256.64|256.82|256.74|256.72|256.64|269
1765532530000|2025-12-12 09:42:10|256.77||256.72||256.77||256.72||26
1765532540000|2025-12-12 09:42:20|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|4
1765532550000|2025-12-12 09:42:30|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|8
1765532560000|2025-12-12 09:42:40||256.59||256.59||256.59||256.59|6
1765532570000|2025-12-12 09:42:50|256.67|256.54|256.72|256.64|256.72|256.64|256.62|256.54|39
1765532580000|2025-12-12 09:43:00|256.77|256.69|256.77|256.64|256.77|256.69|256.72|256.64|3
1765532590000|2025-12-12 09:43:10|256.82|256.69|256.82|256.74|256.82|256.74|256.82|256.69|2
1765532600000|2025-12-12 09:43:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|16
1765532610000|2025-12-12 09:43:30|||||||||6
1765532620000|2025-12-12 09:43:40|256.92|256.84|256.82|256.74|256.92|256.84|256.82|256.74|57
1765532640000|2025-12-12 09:44:00|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|17
1765532650000|2025-12-12 09:44:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|15
1765532660000|2025-12-12 09:44:20|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|3
1765532670000|2025-12-12 09:44:30|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|333
1765532680000|2025-12-12 09:44:40|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.69|9
1765532690000|2025-12-12 09:44:50|||||||||15
1765532700000|2025-12-12 09:45:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|17
1765532710000|2025-12-12 09:45:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.79|2
1765532720000|2025-12-12 09:45:20|||||||||1
1765532730000|2025-12-12 09:45:30|||||||||6
1765532740000|2025-12-12 09:45:40|||||||||25
1765532750000|2025-12-12 09:45:50|||||||||45
1765532760000|2025-12-12 09:46:00|256.87|256.79|256.92|256.84|256.92|256.84|256.87|256.79|3
1765532770000|2025-12-12 09:46:10|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|7
1765532780000|2025-12-12 09:46:20|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|3
1765532790000|2025-12-12 09:46:30|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|8
1765532810000|2025-12-12 09:46:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|26
1765532820000|2025-12-12 09:47:00|256.97|256.89|257.02|256.94|257.02|256.94|256.97|256.89|20
1765532830000|2025-12-12 09:47:10|256.97|256.89|256.97|256.89|257.02|256.94|256.97|256.89|8
1765532840000|2025-12-12 09:47:20|257.02|256.94|257.02|256.94|257.02|256.94|256.97|256.89|32
1765532850000|2025-12-12 09:47:30|257.07|256.99|257.07|256.94|257.07|256.99|257.02|256.94|35
1765532860000|2025-12-12 09:47:40||256.99||256.99||256.99||256.94|0
1765532870000|2025-12-12 09:47:50||256.94||256.94||256.99||256.94|0
1765532880000|2025-12-12 09:48:00|257.02|256.99|257.07|256.99|257.07|256.99|257.02|256.94|5
1765532890000|2025-12-12 09:48:10|257.12|256.94|257.02|256.94|257.12|256.94|257.02|256.94|49
1765532900000|2025-12-12 09:48:20|256.97|256.89|257.02|256.89|257.02|256.89|256.97|256.89|7
1765532910000|2025-12-12 09:48:30||256.94||256.94||256.94||256.94|0
1765532920000|2025-12-12 09:48:40|||||||||6
1765532950000|2025-12-12 09:49:10|||||||||7
1765532970000|2025-12-12 09:49:30|||||||||6
1765532980000|2025-12-12 09:49:40|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|1
1765532990000|2025-12-12 09:49:50|||||||||7
1765533000000|2025-12-12 09:50:00|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|37
1765533010000|2025-12-12 09:50:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|6
1765533020000|2025-12-12 09:50:20||256.99||257.04||257.04||256.99|15
1765533030000|2025-12-12 09:50:30||256.99||257.04||257.04||256.99|6
1765533050000|2025-12-12 09:50:50|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|4
1765533060000|2025-12-12 09:51:00|257.12|257.04|257.12|257.04|257.12|257.09|257.12|257.04|18
1765533070000|2025-12-12 09:51:10|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|10
1765533080000|2025-12-12 09:51:20|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|14
1765533090000|2025-12-12 09:51:30||257.04||257.09||257.09||257.04|1514
1765533100000|2025-12-12 09:51:40||257.04||257.09||257.09||257.04|1500
1765533110000|2025-12-12 09:51:50||257.04||257.04||257.09||257.04|0
1765533120000|2025-12-12 09:52:00||257.09||257.09||257.09||257.09|4
1765533130000|2025-12-12 09:52:10|||||||||21
1765533140000|2025-12-12 09:52:20|257.22||257.17||257.22||257.17||46
1765533150000|2025-12-12 09:52:30|257.22||257.17||257.22||257.17||1
1765533160000|2025-12-12 09:52:40|||||||||6
1765533170000|2025-12-12 09:52:50|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|1
1765533180000|2025-12-12 09:53:00|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|11
1765533210000|2025-12-12 09:53:30|257.27||257.22||257.27||257.22||34
1765533220000|2025-12-12 09:53:40|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|21
1765533230000|2025-12-12 09:53:50|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|17
1765533240000|2025-12-12 09:54:00|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|23
1765533250000|2025-12-12 09:54:10|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|41
1765533260000|2025-12-12 09:54:20||256.99||257.04||257.04||256.99|1
1765533270000|2025-12-12 09:54:30|||||||||29
1765533280000|2025-12-12 09:54:40|||||||||45
1765533290000|2025-12-12 09:54:50|||||||||13
1765533300000|2025-12-12 09:55:00|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|5
1765533310000|2025-12-12 09:55:10|||||||||6
1765533320000|2025-12-12 09:55:20|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|13
1765533330000|2025-12-12 09:55:30|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|20
1765533340000|2025-12-12 09:55:40|257.17|257.09|257.17|257.04|257.17|257.09|257.17|257.04|9
1765533350000|2025-12-12 09:55:50||257.09||257.09||257.09||257.04|25
1765533360000|2025-12-12 09:56:00|257.22|257.14|257.22|257.14|257.27|257.19|257.22|257.14|17
1765533380000|2025-12-12 09:56:20|257.27||257.22||257.27||257.22||8
1765533390000|2025-12-12 09:56:30|257.27||257.27||257.27||257.22||61
1765533400000|2025-12-12 09:56:40|257.22|257.19|257.22|257.14|257.22|257.19|257.22|257.14|13
1765533410000|2025-12-12 09:56:50|||||||||13
1765533420000|2025-12-12 09:57:00|257.17|257.09|257.22|257.09|257.22|257.14|257.17|257.09|62
1765533430000|2025-12-12 09:57:10|257.17|257.14|257.17|257.09|257.17|257.14|257.17|257.09|1
1765533460000|2025-12-12 09:57:40|||||||||7
1765533480000|2025-12-12 09:58:00|257.12|257.04|257.12|257.04|257.17|257.09|257.12|257.04|24
1765533490000|2025-12-12 09:58:10|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|55
1765533510000|2025-12-12 09:58:30|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|15
1765533520000|2025-12-12 09:58:40|257.17||257.12||257.17||257.12||9
1765533530000|2025-12-12 09:58:50|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|1
1765533540000|2025-12-12 09:59:00|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|23
1765533550000|2025-12-12 09:59:10|||||||||1
1765533560000|2025-12-12 09:59:20|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|13
1765533570000|2025-12-12 09:59:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|8
1765533580000|2025-12-12 09:59:40|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|12
1765533600000|2025-12-12 10:00:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|11
1765533610000|2025-12-12 10:00:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|256.99|33
1765533620000|2025-12-12 10:00:20|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|6
1765533630000|2025-12-12 10:00:30|||||||||6
1765533640000|2025-12-12 10:00:40|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|1
1765533650000|2025-12-12 10:00:50|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|1
1765533660000|2025-12-12 10:01:00|||||||||1
1765533670000|2025-12-12 10:01:10|257.12|257.04|257.12|257.04|257.17|257.09|257.12|257.04|7
1765533680000|2025-12-12 10:01:20|||||||||2
1765533690000|2025-12-12 10:01:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|1
1765533710000|2025-12-12 10:01:50|257.12|257.04|257.07|256.99|257.17|257.09|257.07|256.99|31
1765533720000|2025-12-12 10:02:00|||||||||17
1765533740000|2025-12-12 10:02:20|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|14
1765533750000|2025-12-12 10:02:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|0
1765533760000|2025-12-12 10:02:40||257.04||257.09||257.09||257.04|2
1765533770000|2025-12-12 10:02:50||257.04||257.09||257.09||257.04|2
1765533790000|2025-12-12 10:03:10|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|49
1765533810000|2025-12-12 10:03:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|32
1765533820000|2025-12-12 10:03:40|||||||||12
1765533830000|2025-12-12 10:03:50|||||||||10
1765533840000|2025-12-12 10:04:00|257.12|257.04|257.17|257.04|257.17|257.04|257.12|257.04|9
1765533850000|2025-12-12 10:04:10|257.12|257.09|257.12|257.04|257.12|257.09|257.12|257.04|0
1765533860000|2025-12-12 10:04:20|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|8
1765533870000|2025-12-12 10:04:30|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|11
1765533880000|2025-12-12 10:04:40|257.12|257.04|257.12|256.99|257.12|257.04|257.07|256.99|116
1765533890000|2025-12-12 10:04:50|257.07||257.07||257.07||257.07||0
1765533900000|2025-12-12 10:05:00|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|39
1765533910000|2025-12-12 10:05:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|65
1765533920000|2025-12-12 10:05:20|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|9
1765533930000|2025-12-12 10:05:30|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|4
1765533950000|2025-12-12 10:05:50|||||||||8
1765533980000|2025-12-12 10:06:20|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|1
1765534000000|2025-12-12 10:06:40|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|2
1765534010000|2025-12-12 10:06:50|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|2
1765534030000|2025-12-12 10:07:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|8
1765534040000|2025-12-12 10:07:20|257.07|256.99|257.07|256.94|257.07|256.99|257.07|256.94|22
1765534050000|2025-12-12 10:07:30|257.02|256.99|257.12|257.04|257.12|257.04|257.02|256.99|2
1765534060000|2025-12-12 10:07:40|||||||||3
1765534070000|2025-12-12 10:07:50|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|3
1765534080000|2025-12-12 10:08:00|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|119
1765534090000|2025-12-12 10:08:10|||||||||8
1765534100000|2025-12-12 10:08:20|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|8
1765534120000|2025-12-12 10:08:40|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|110
1765534130000|2025-12-12 10:08:50||256.94||256.99||256.99||256.94|26
1765534140000|2025-12-12 10:09:00|257.02|256.94|257.02|256.94|257.02|256.99|257.02|256.94|1
1765534150000|2025-12-12 10:09:10|256.97|256.89|257.02|256.94|257.02|256.94|256.97|256.89|12
1765534160000|2025-12-12 10:09:20|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|1
1765534170000|2025-12-12 10:09:30||256.94||256.99||256.99||256.94|0
1765534200000|2025-12-12 10:10:00|||||||||7
1765534220000|2025-12-12 10:10:20|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|16
1765534240000|2025-12-12 10:10:40||256.94||256.94||256.99||256.94|6
1765534250000|2025-12-12 10:10:50||256.99||256.99||256.99||256.99|0
1765534260000|2025-12-12 10:11:00|257.12||257.12||257.12||257.12||3
1765534270000|2025-12-12 10:11:10|257.07|257.04|257.07|256.99|257.07|257.04|257.07|256.99|9
1765534280000|2025-12-12 10:11:20|257.12|257.04|257.12|256.99|257.12|257.04|257.12|256.99|9
1765534290000|2025-12-12 10:11:30||257.04||257.04||257.04||256.99|0
1765534300000|2025-12-12 10:11:40|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|2
1765534310000|2025-12-12 10:11:50|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|10
1765534320000|2025-12-12 10:12:00|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|58
1765534340000|2025-12-12 10:12:20|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|9
1765534370000|2025-12-12 10:12:50|||||||||1
1765534380000|2025-12-12 10:13:00|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|1
1765534390000|2025-12-12 10:13:10|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|21
1765534410000|2025-12-12 10:13:30|257.17|257.09|257.17|257.09|257.17|257.14|257.17|257.09|9
1765534430000|2025-12-12 10:13:50|||||||||1
1765534440000|2025-12-12 10:14:00|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|12
1765534460000|2025-12-12 10:14:20|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|35
1765534480000|2025-12-12 10:14:40|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|5
1765534490000|2025-12-12 10:14:50|||||||||1
1765534500000|2025-12-12 10:15:00|||||||||5
1765534510000|2025-12-12 10:15:10|257.17|257.09|257.17|257.09|257.17|257.14|257.17|257.09|19
1765534520000|2025-12-12 10:15:20|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|2
1765534540000|2025-12-12 10:15:40|257.22|257.14|257.22|257.09|257.22|257.14|257.22|257.09|3
1765534550000|2025-12-12 10:15:50|257.17||257.17||257.17||257.17||12
1765534570000|2025-12-12 10:16:10||257.04||257.09||257.09||257.04|12
1765534590000|2025-12-12 10:16:30|||||||||20
1765534610000|2025-12-12 10:16:50|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|6
1765534620000|2025-12-12 10:17:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|19
1765534640000|2025-12-12 10:17:20|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|172
1765534650000|2025-12-12 10:17:30|257.07|256.99|257.07|256.94|257.07|256.99|257.07|256.94|16
1765534660000|2025-12-12 10:17:40|257.02|256.99|257.02|256.94|257.02|256.99|257.02|256.94|1
1765534670000|2025-12-12 10:17:50|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|12
1765534700000|2025-12-12 10:18:20||256.84||256.89||256.89||256.84|88
1765534710000|2025-12-12 10:18:30|256.92|256.84|256.92|256.84|256.92|256.89|256.92|256.84|1292
1765534720000|2025-12-12 10:18:40|||||||||1291
1765534730000|2025-12-12 10:18:50|||||||||3
1765534740000|2025-12-12 10:19:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|21
1765534750000|2025-12-12 10:19:10|256.92|256.84|256.92|256.84|256.92|256.84|256.87|256.84|105
1765534760000|2025-12-12 10:19:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.74|2
1765534770000|2025-12-12 10:19:30|256.82|256.74|256.87|256.74|256.87|256.79|256.82|256.74|34
1765534780000|2025-12-12 10:19:40|256.82|256.79|256.87|256.74|256.87|256.79|256.82|256.74|11
1765534790000|2025-12-12 10:19:50|256.82|256.79|256.77|256.69|256.82|256.79|256.77|256.69|3
1765534800000|2025-12-12 10:20:00|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|3
1765534810000|2025-12-12 10:20:10|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|8
1765534820000|2025-12-12 10:20:20|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|1
1765534840000|2025-12-12 10:20:40|||||||||4
1765534850000|2025-12-12 10:20:50|||||||||121
1765534860000|2025-12-12 10:21:00|256.77|256.69|256.77|256.69|256.82|256.69|256.77|256.69|384
1765534870000|2025-12-12 10:21:10|256.82|256.74|256.82|256.69|256.82|256.74|256.82|256.69|8
1765534880000|2025-12-12 10:21:20|256.77||256.77||256.77||256.77||3
1765534890000|2025-12-12 10:21:30|256.72|256.64|256.72|256.64|256.77|256.64|256.72|256.64|18
1765534900000|2025-12-12 10:21:40|||||||||2
1765534910000|2025-12-12 10:21:50|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|12
1765534920000|2025-12-12 10:22:00|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.59|4
1765534930000|2025-12-12 10:22:10|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|7
1765534940000|2025-12-12 10:22:20|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|5
1765534950000|2025-12-12 10:22:30|256.72|256.64|256.67|256.59|256.72|256.64|256.67|256.59|7
1765534960000|2025-12-12 10:22:40|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|2
1765534970000|2025-12-12 10:22:50|256.77||256.77||256.77||256.77||2
1765534980000|2025-12-12 10:23:00|256.72|256.69|256.72|256.64|256.77|256.69|256.72|256.64|3
1765535010000|2025-12-12 10:23:30|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|7
1765535020000|2025-12-12 10:23:40|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|9
1765535040000|2025-12-12 10:24:00|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|8
1765535050000|2025-12-12 10:24:10|256.62|256.54|256.67|256.54|256.67|256.59|256.62|256.54|17
1765535060000|2025-12-12 10:24:20|256.62|256.59|256.62|256.54|256.67|256.59|256.62|256.54|15
1765535070000|2025-12-12 10:24:30|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|3
1765535080000|2025-12-12 10:24:40|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|7
1765535090000|2025-12-12 10:24:50||256.49||256.54||256.54||256.49|1
1765535100000|2025-12-12 10:25:00|256.67||256.67||256.67||256.67||2
1765535110000|2025-12-12 10:25:10|256.62|256.59|256.67|256.59|256.67|256.59|256.62|256.59|15
1765535120000|2025-12-12 10:25:20|||||||||56
1765535130000|2025-12-12 10:25:30|256.72||256.67||256.72||256.67||5
1765535140000|2025-12-12 10:25:40|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|32
1765535150000|2025-12-12 10:25:50|||||||||5007
1765535160000|2025-12-12 10:26:00|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|5059
1765535170000|2025-12-12 10:26:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|35
1765535180000|2025-12-12 10:26:20|256.87|256.79|256.92|256.79|256.92|256.79|256.87|256.79|10
1765535190000|2025-12-12 10:26:30|256.87||256.87||256.87||256.87||1
1765535200000|2025-12-12 10:26:40|256.92||256.87||256.92||256.87||4
1765535210000|2025-12-12 10:26:50|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|6
1765535220000|2025-12-12 10:27:00|||||||||4
1765535230000|2025-12-12 10:27:10|||||||||3
1765535240000|2025-12-12 10:27:20|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.64|75
1765535250000|2025-12-12 10:27:30||256.64||256.69||256.69||256.64|2554
1765535260000|2025-12-12 10:27:40|||||||||2500
1765535270000|2025-12-12 10:27:50||256.64||256.69||256.69||256.64|2
1765535280000|2025-12-12 10:28:00|||||||||1
1765535290000|2025-12-12 10:28:10|256.82|256.74|256.82|256.74|256.82|256.74|256.77|256.69|69
1765535300000|2025-12-12 10:28:20|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.64|4
1765535320000|2025-12-12 10:28:40|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|96
1765535330000|2025-12-12 10:28:50||256.69||256.69||256.69||256.69|1
1765535340000|2025-12-12 10:29:00|256.77||256.77||256.82||256.77||13
1765535350000|2025-12-12 10:29:10||256.64||256.69||256.69||256.64|1
1765535370000|2025-12-12 10:29:30|256.82|256.74|256.82|256.69|256.82|256.74|256.77|256.69|112
1765535380000|2025-12-12 10:29:40||256.74||256.74||256.74||256.69|20
1765535390000|2025-12-12 10:29:50|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|18
1765535410000|2025-12-12 10:30:10|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.74|35
1765535420000|2025-12-12 10:30:20|||||||||12
1765535430000|2025-12-12 10:30:30|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|0
1765535440000|2025-12-12 10:30:40|256.87|256.79|256.87|256.79|256.92|256.84|256.87|256.79|36
1765535460000|2025-12-12 10:31:00|||||||||7
1765535470000|2025-12-12 10:31:10||256.74||256.74||256.74||256.74|50
1765535480000|2025-12-12 10:31:20|256.82|256.69|256.82|256.69|256.82|256.74|256.77|256.69|35
1765535490000|2025-12-12 10:31:30||256.74||256.74||256.74||256.69|8
1765535500000|2025-12-12 10:31:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|0
1765535510000|2025-12-12 10:31:50|||||||||19
1765535520000|2025-12-12 10:32:00|256.92|256.84|256.87|256.74|256.92|256.84|256.87|256.74|40
1765535530000|2025-12-12 10:32:10|256.82|256.79|256.87|256.79|256.87|256.79|256.82|256.74|12
1765535540000|2025-12-12 10:32:20|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|2
1765535550000|2025-12-12 10:32:30|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.64|21
1765535560000|2025-12-12 10:32:40||256.64||256.69||256.69||256.64|1
1765535570000|2025-12-12 10:32:50|256.72|256.64|256.72|256.64|256.77|256.69|256.72|256.64|12
1765535580000|2025-12-12 10:33:00|256.77||256.72||256.77||256.72||2
1765535590000|2025-12-12 10:33:10|||||||||150
1765535600000|2025-12-12 10:33:20|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.64|63
1765535610000|2025-12-12 10:33:30|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|1141
1765535620000|2025-12-12 10:33:40|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|2
1765535630000|2025-12-12 10:33:50|256.82|256.74|256.82|256.69|256.82|256.74|256.82|256.69|57
1765535640000|2025-12-12 10:34:00|256.77|256.74|256.77|256.69|256.77|256.74|256.77|256.69|1
1765535650000|2025-12-12 10:34:10|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|4
1765535670000|2025-12-12 10:34:30|256.77||256.72||256.77||256.72||4
1765535680000|2025-12-12 10:34:40|256.77|256.69|256.77|256.64|256.77|256.69|256.77|256.64|3
1765535690000|2025-12-12 10:34:50||256.69||256.64||256.69||256.64|0
1765535700000|2025-12-12 10:35:00||256.69||256.69||256.69||256.69|1
1765535710000|2025-12-12 10:35:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|46
1765535720000|2025-12-12 10:35:20|||||||||12
1765535730000|2025-12-12 10:35:30|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|25
1765535740000|2025-12-12 10:35:40|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|2
1765535750000|2025-12-12 10:35:50|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|121
1765535770000|2025-12-12 10:36:10|256.72|256.64|256.72|256.64|256.77|256.64|256.72|256.64|24
1765535780000|2025-12-12 10:36:20|256.77|256.69|256.77|256.69|256.77|256.69|256.72|256.64|74
1765535800000|2025-12-12 10:36:40|256.82||256.82||256.82||256.82||7
1765535810000|2025-12-12 10:36:50|256.77||256.82||256.82||256.77||10
1765535820000|2025-12-12 10:37:00|256.77|256.64|256.72|256.64|256.77|256.64|256.72|256.64|6
1765535830000|2025-12-12 10:37:10|256.77|256.69|256.77|256.64|256.77|256.69|256.72|256.64|48
1765535840000|2025-12-12 10:37:20|256.72|256.69|256.72|256.64|256.72|256.69|256.72|256.64|71
1765535850000|2025-12-12 10:37:30|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|89
1765535860000|2025-12-12 10:37:40|256.77|256.69|256.77|256.69|256.82|256.69|256.77|256.69|42
1765535870000|2025-12-12 10:37:50|||||||||68
1765535880000|2025-12-12 10:38:00|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|2
1765535890000|2025-12-12 10:38:10|256.77||256.72||256.77||256.72||13
1765535900000|2025-12-12 10:38:20|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.54|71
1765535910000|2025-12-12 10:38:30||256.54||256.59||256.59||256.54|23
1765535920000|2025-12-12 10:38:40|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.59|6
1765535930000|2025-12-12 10:38:50|256.67|256.59|256.72|256.64|256.72|256.64|256.67|256.59|2
1765535940000|2025-12-12 10:39:00|256.67|256.54|256.57|256.49|256.67|256.59|256.57|256.49|9
1765535950000|2025-12-12 10:39:10|256.62|256.54|256.57|256.49|256.62|256.54|256.57|256.49|29
1765535980000|2025-12-12 10:39:40|256.62||256.57||256.62||256.57||1
1765536000000|2025-12-12 10:40:00|256.62|256.44|256.57|256.49|256.62|256.49|256.57|256.44|34
1765536010000|2025-12-12 10:40:10||256.44||256.44||256.44||256.44|5
1765536020000|2025-12-12 10:40:20|256.52|256.49|256.52|256.44|256.57|256.49|256.52|256.39|11
1765536050000|2025-12-12 10:40:50|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.44|8
1765536060000|2025-12-12 10:41:00|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|7
1765536080000|2025-12-12 10:41:20|||||||||1
1765536100000|2025-12-12 10:41:40|||||||||55
1765536110000|2025-12-12 10:41:50|||||||||14
1765536130000|2025-12-12 10:42:10|||||||||1
1765536140000|2025-12-12 10:42:20|256.57|256.49|256.52|256.44|256.57|256.49|256.52|256.44|28
1765536150000|2025-12-12 10:42:30|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.44|12
1765536160000|2025-12-12 10:42:40|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|1
1765536180000|2025-12-12 10:43:00|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|17
1765536190000|2025-12-12 10:43:10|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|3
1765536200000|2025-12-12 10:43:20|256.57|256.49|256.57|256.44|256.57|256.49|256.52|256.44|288
1765536210000|2025-12-12 10:43:30|256.52||256.52||256.52||256.52||0
1765536220000|2025-12-12 10:43:40|256.47|256.39|256.52|256.39|256.52|256.39|256.47|256.39|20
1765536230000|2025-12-12 10:43:50|256.47||256.47||256.47||256.47||0
1765536240000|2025-12-12 10:44:00|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|5
1765536250000|2025-12-12 10:44:10|256.37|256.29|256.47|256.39|256.47|256.39|256.37|256.29|23
1765536260000|2025-12-12 10:44:20|256.52|256.44|256.52|256.39|256.52|256.44|256.47|256.39|1002
1765536270000|2025-12-12 10:44:30||256.44||256.44||256.44||256.44|9
1765536280000|2025-12-12 10:44:40|256.57||256.52||256.57||256.52||3
1765536290000|2025-12-12 10:44:50|||||||||305
1765536300000|2025-12-12 10:45:00|256.47|256.39|256.47|256.39|256.52|256.39|256.47|256.39|5
1765536310000|2025-12-12 10:45:10|256.52|256.44|256.52|256.44|256.52|256.44|256.47|256.39|1
1765536330000|2025-12-12 10:45:30|256.57|256.49|256.52|256.44|256.57|256.49|256.52|256.44|33
1765536350000|2025-12-12 10:45:50|256.57|256.49|256.57|256.44|256.57|256.49|256.57|256.44|6
1765536360000|2025-12-12 10:46:00|256.52|256.49|256.52|256.39|256.52|256.49|256.52|256.39|11
1765536370000|2025-12-12 10:46:10|256.47|256.44|256.52|256.44|256.52|256.44|256.47|256.39|1711
1765536400000|2025-12-12 10:46:40|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|6
1765536410000|2025-12-12 10:46:50|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|51
1765536420000|2025-12-12 10:47:00|256.67|256.59|256.62|256.54|256.67|256.59|256.62|256.54|11
1765536430000|2025-12-12 10:47:10|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.54|37
1765536440000|2025-12-12 10:47:20||256.54||256.59||256.59||256.54|0
1765536450000|2025-12-12 10:47:30|||||||||1
1765536460000|2025-12-12 10:47:40|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|5
1765536470000|2025-12-12 10:47:50|256.67|256.59|256.62|256.54|256.67|256.59|256.62|256.54|48
1765536480000|2025-12-12 10:48:00|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|25
1765536490000|2025-12-12 10:48:10|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|41
1765536500000|2025-12-12 10:48:20|||||||||5
1765536510000|2025-12-12 10:48:30|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|251
1765536520000|2025-12-12 10:48:40|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|204
1765536530000|2025-12-12 10:48:50|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|0
1765536550000|2025-12-12 10:49:10||256.64||256.69||256.69||256.64|0
1765536560000|2025-12-12 10:49:20|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|1
1765536590000|2025-12-12 10:49:50|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|105
1765536600000|2025-12-12 10:50:00|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|110
1765536610000|2025-12-12 10:50:10|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|6
1765536620000|2025-12-12 10:50:20|256.82|256.74|256.87|256.79|256.87|256.79|256.82|256.74|25
1765536630000|2025-12-12 10:50:30||256.74||256.74||256.79||256.74|13
1765536640000|2025-12-12 10:50:40|256.82|256.79|256.82|256.74|256.82|256.79|256.82|256.74|3
1765536670000|2025-12-12 10:51:10|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|5
1765536680000|2025-12-12 10:51:20|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|27
1765536700000|2025-12-12 10:51:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|47
1765536710000|2025-12-12 10:51:50|||||||||12
1765536720000|2025-12-12 10:52:00|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|2
1765536730000|2025-12-12 10:52:10|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|40
1765536740000|2025-12-12 10:52:20|||||||||13
1765536760000|2025-12-12 10:52:40|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|41
1765536770000|2025-12-12 10:52:50|||||||||13
1765536810000|2025-12-12 10:53:30|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|51
1765536820000|2025-12-12 10:53:40|256.82|256.74|256.82|256.69|256.82|256.74|256.82|256.69|44
1765536830000|2025-12-12 10:53:50|256.77|256.74|256.82|256.74|256.82|256.74|256.77|256.69|10
1765536840000|2025-12-12 10:54:00|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|10
1765536850000|2025-12-12 10:54:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|3
1765536860000|2025-12-12 10:54:20|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|45
1765536880000|2025-12-12 10:54:40|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|27
1765536890000|2025-12-12 10:54:50|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|19
1765536900000|2025-12-12 10:55:00|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|36
1765536910000|2025-12-12 10:55:10|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|6
1765536920000|2025-12-12 10:55:20|256.72|256.64|256.77|256.69|256.77|256.69|256.72|256.64|12
1765536940000|2025-12-12 10:55:40|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|19
1765536950000|2025-12-12 10:55:50|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|3
1765536970000|2025-12-12 10:56:10|||||||||33
1765536990000|2025-12-12 10:56:30|||||||||22
1765537000000|2025-12-12 10:56:40||256.69||256.74||256.74||256.69|18
1765537020000|2025-12-12 10:57:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|5
1765537030000|2025-12-12 10:57:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|24
1765537060000|2025-12-12 10:57:40|||||||||1
1765537080000|2025-12-12 10:58:00|||||||||18
1765537090000|2025-12-12 10:58:10|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|11
1765537100000|2025-12-12 10:58:20|256.82|256.69|256.82|256.74|256.82|256.74|256.82|256.69|56
1765537110000|2025-12-12 10:58:30|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|7
1765537120000|2025-12-12 10:58:40|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|4
1765537140000|2025-12-12 10:59:00|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|38
1765537150000|2025-12-12 10:59:10|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|14
1765537160000|2025-12-12 10:59:20|||||||||2104
1765537170000|2025-12-12 10:59:30|256.82||256.77||256.82||256.77||8
1765537180000|2025-12-12 10:59:40|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|18
1765537190000|2025-12-12 10:59:50|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|10
1765537200000|2025-12-12 11:00:00|256.77||256.72||256.77||256.72||8
1765537210000|2025-12-12 11:00:10|256.67|256.59|256.57|256.49|256.67|256.59|256.57|256.49|39
1765537220000|2025-12-12 11:00:20||256.44||256.49||256.49||256.44|8
1765537230000|2025-12-12 11:00:30|256.62|256.54|256.57|256.49|256.62|256.54|256.57|256.49|74
1765537240000|2025-12-12 11:00:40|||||||||12
1765537270000|2025-12-12 11:01:10|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|10
1765537280000|2025-12-12 11:01:20|||||||||1
1765537290000|2025-12-12 11:01:30|256.67|256.59|256.67|256.59|256.67|256.59|256.62|256.54|14
1765537300000|2025-12-12 11:01:40|||||||||5
1765537310000|2025-12-12 11:01:50|256.62|256.54|256.67|256.59|256.67|256.59|256.62|256.54|8
1765537320000|2025-12-12 11:02:00||256.54||256.54||256.54||256.54|53
1765537330000|2025-12-12 11:02:10|256.72|256.59|256.67|256.59|256.72|256.64|256.67|256.59|85
1765537340000|2025-12-12 11:02:20|||||||||6
1765537350000|2025-12-12 11:02:30|256.62|256.54|256.72|256.64|256.72|256.64|256.62|256.54|74
1765537360000|2025-12-12 11:02:40|256.77||256.72||256.77||256.72||42
1765537370000|2025-12-12 11:02:50|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|8
1765537380000|2025-12-12 11:03:00|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|98
1765537400000|2025-12-12 11:03:20|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|11
1765537410000|2025-12-12 11:03:30|256.72|256.54|256.67|256.54|256.72|256.59|256.62|256.54|211
1765537420000|2025-12-12 11:03:40||256.59||256.59||256.59||256.59|0
1765537430000|2025-12-12 11:03:50|||||||||1
1765537450000|2025-12-12 11:04:10|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|1
1765537460000|2025-12-12 11:04:20|256.57|256.49|256.57|256.49|256.57|256.54|256.57|256.49|50
1765537470000|2025-12-12 11:04:30|256.62|256.54|256.62|256.49|256.62|256.54|256.62|256.49|2
1765537480000|2025-12-12 11:04:40|256.57||256.62||256.62||256.57||8
1765537490000|2025-12-12 11:04:50||256.54||256.54||256.54||256.49|3
1765537500000|2025-12-12 11:05:00||256.49||256.54||256.54||256.49|21
1765537520000|2025-12-12 11:05:20|256.57|256.49|256.62|256.54|256.62|256.54|256.57|256.49|50
1765537530000|2025-12-12 11:05:30|||||||||1
1765537550000|2025-12-12 11:05:50|256.67|256.59|256.62|256.54|256.67|256.59|256.62|256.54|31
1765537560000|2025-12-12 11:06:00|256.57|256.49|256.62|256.54|256.62|256.54|256.57|256.49|65
1765537570000|2025-12-12 11:06:10|||||||||28
1765537610000|2025-12-12 11:06:50|||||||||5
1765537630000|2025-12-12 11:07:10|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|12
1765537640000|2025-12-12 11:07:20||256.54||256.59||256.59||256.54|11
1765537660000|2025-12-12 11:07:40|256.62|256.54|256.67|256.59|256.67|256.59|256.62|256.54|10
1765537680000|2025-12-12 11:08:00|256.62|256.54|256.62|256.54|256.62|256.54|256.57|256.49|84
1765537690000|2025-12-12 11:08:10|256.67||256.67||256.67||256.67||29
1765537700000|2025-12-12 11:08:20|256.62||256.62||256.62||256.62||0
1765537710000|2025-12-12 11:08:30||256.49||256.49||256.49||256.49|2
1765537720000|2025-12-12 11:08:40||256.54||256.54||256.54||256.54|0
1765537770000|2025-12-12 11:09:30|256.67||256.67||256.67||256.67||32
1765537780000|2025-12-12 11:09:40|256.62||256.62||256.62||256.62||0
1765537790000|2025-12-12 11:09:50||256.49||256.54||256.54||256.49|23
1765537800000|2025-12-12 11:10:00|256.57|256.49|256.62|256.54|256.67|256.59|256.57|256.49|41
1765537830000|2025-12-12 11:10:30||256.49||256.54||256.54||256.49|3
1765537850000|2025-12-12 11:10:50|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|42
1765537860000|2025-12-12 11:11:00|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|21
1765537870000|2025-12-12 11:11:10|||||||||1
1765537890000|2025-12-12 11:11:30|||||||||1
1765537920000|2025-12-12 11:12:00|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|17
1765537930000|2025-12-12 11:12:10|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|216
1765537940000|2025-12-12 11:12:20|||||||||1
1765537950000|2025-12-12 11:12:30|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|2
1765537960000|2025-12-12 11:12:40|||||||||27
1765537970000|2025-12-12 11:12:50|256.62|256.54|256.57|256.49|256.62|256.54|256.57|256.49|31
1765537980000|2025-12-12 11:13:00|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|16
1765537990000|2025-12-12 11:13:10|||||||||4
1765538000000|2025-12-12 11:13:20|256.67|256.59|256.62|256.54|256.67|256.59|256.62|256.54|39
1765538030000|2025-12-12 11:13:50|||||||||1
1765538040000|2025-12-12 11:14:00|||||||||1
1765538050000|2025-12-12 11:14:10|||||||||6
1765538060000|2025-12-12 11:14:20|256.67|256.59|256.72|256.64|256.72|256.64|256.67|256.59|37
1765538070000|2025-12-12 11:14:30|||||||||1
1765538080000|2025-12-12 11:14:40|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|37
1765538090000|2025-12-12 11:14:50|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|3
1765538120000|2025-12-12 11:15:20|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|3117
1765538130000|2025-12-12 11:15:30|||||||||19
1765538140000|2025-12-12 11:15:40|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|42
1765538160000|2025-12-12 11:16:00|||||||||1
1765538170000|2025-12-12 11:16:10|||||||||5
1765538180000|2025-12-12 11:16:20|||||||||12
1765538190000|2025-12-12 11:16:30|||||||||12
1765538200000|2025-12-12 11:16:40||256.64||256.69||256.69||256.64|4
1765538210000|2025-12-12 11:16:50|||||||||1
1765538220000|2025-12-12 11:17:00||256.64||256.64||256.69||256.64|10
1765538230000|2025-12-12 11:17:10|256.72||256.72||256.72||256.72||0
1765538250000|2025-12-12 11:17:30|||||||||4
1765538270000|2025-12-12 11:17:50|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|12
1765538300000|2025-12-12 11:18:20|256.62|256.54|256.67|256.59|256.67|256.59|256.62|256.54|63
1765538310000|2025-12-12 11:18:30|||||||||1
1765538320000|2025-12-12 11:18:40|||||||||9
1765538330000|2025-12-12 11:18:50|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|0
1765538340000|2025-12-12 11:19:00|256.67|256.59|256.62|256.54|256.67|256.59|256.62|256.54|8
1765538370000|2025-12-12 11:19:30|||||||||3
1765538390000|2025-12-12 11:19:50|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|50
1765538400000|2025-12-12 11:20:00|256.62||256.57||256.62||256.57||14
1765538410000|2025-12-12 11:20:10|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|19
1765538420000|2025-12-12 11:20:20|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|50
1765538430000|2025-12-12 11:20:30|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|21
1765538440000|2025-12-12 11:20:40|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|2
1765538450000|2025-12-12 11:20:50|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|22
1765538460000|2025-12-12 11:21:00||256.49||256.49||256.54||256.49|14
1765538470000|2025-12-12 11:21:10|256.57||256.57||256.57||256.57||4
1765538490000|2025-12-12 11:21:30|256.62||256.62||256.62||256.62||8
1765538500000|2025-12-12 11:21:40|256.57||256.57||256.57||256.57||0
1765538510000|2025-12-12 11:21:50||256.44||256.44||256.44||256.44|12
1765538520000|2025-12-12 11:22:00|256.52|256.49|256.52|256.44|256.52|256.49|256.52|256.44|2
1765538530000|2025-12-12 11:22:10|||||||||1
1765538540000|2025-12-12 11:22:20|||||||||6
1765538550000|2025-12-12 11:22:30|256.47|256.39|256.52|256.44|256.52|256.44|256.47|256.39|46
1765538560000|2025-12-12 11:22:40|||||||||1
1765538580000|2025-12-12 11:23:00||256.39||256.39||256.44||256.39|22
1765538590000|2025-12-12 11:23:10||256.44||256.39||256.44||256.39|7
1765538600000|2025-12-12 11:23:20|256.47||256.47||256.47||256.47||5
1765538610000|2025-12-12 11:23:30|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|22
1765538640000|2025-12-12 11:24:00|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|10
1765538660000|2025-12-12 11:24:20|256.42||256.42||256.42||256.42||116
1765538670000|2025-12-12 11:24:30|256.37|256.34|256.42|256.34|256.42|256.34|256.37|256.34|2
1765538680000|2025-12-12 11:24:40|256.37|256.29|256.42|256.34|256.42|256.34|256.37|256.29|53
1765538710000|2025-12-12 11:25:10|256.47|256.39|256.42|256.34|256.47|256.39|256.42|256.34|19
1765538720000|2025-12-12 11:25:20|256.47|256.39|256.47|256.34|256.47|256.39|256.47|256.34|7
1765538730000|2025-12-12 11:25:30|256.42||256.42||256.42||256.42||0
1765538740000|2025-12-12 11:25:40|||||||||1
1765538750000|2025-12-12 11:25:50|||||||||1
1765538760000|2025-12-12 11:26:00|256.37|256.29|256.42|256.34|256.42|256.34|256.37|256.29|5038
1765538770000|2025-12-12 11:26:10|256.37|256.29|256.42|256.34|256.42|256.34|256.37|256.29|68
1765538780000|2025-12-12 11:26:20|||||||||5
1765538790000|2025-12-12 11:26:30|256.47|256.39|256.42|256.34|256.47|256.39|256.42|256.34|32
1765538810000|2025-12-12 11:26:50|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|5
1765538820000|2025-12-12 11:27:00|||||||||1
1765538830000|2025-12-12 11:27:10|||||||||2
1765538850000|2025-12-12 11:27:30|||||||||4
1765538860000|2025-12-12 11:27:40|||||||||2
1765538870000|2025-12-12 11:27:50|||||||||37
1765538880000|2025-12-12 11:28:00||256.34||256.34||256.34||256.34|3
1765538890000|2025-12-12 11:28:10|256.42||256.42||256.42||256.42||5004
1765538900000|2025-12-12 11:28:20|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|35
1765538910000|2025-12-12 11:28:30|||||||||1
1765538930000|2025-12-12 11:28:50|||||||||80
1765538950000|2025-12-12 11:29:10|||||||||60
1765538970000|2025-12-12 11:29:30|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|79
1765538980000|2025-12-12 11:29:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|73
1765538990000|2025-12-12 11:29:50|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|36
1765539000000|2025-12-12 11:30:00|256.37||256.37||256.37||256.37||6
1765539010000|2025-12-12 11:30:10|256.32||256.32||256.37||256.32||1
1765539020000|2025-12-12 11:30:20|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|1
1765539040000|2025-12-12 11:30:40|256.42||256.42||256.42||256.42||3
1765539050000|2025-12-12 11:30:50|256.37||256.37||256.37||256.37||0
1765539060000|2025-12-12 11:31:00|||||||||1
1765539070000|2025-12-12 11:31:10|256.42|256.34|256.42|256.29|256.42|256.34|256.42|256.29|3
1765539080000|2025-12-12 11:31:20||256.34||256.29||256.34||256.29|5
1765539090000|2025-12-12 11:31:30|256.47|256.34|256.47|256.39|256.47|256.39|256.47|256.34|3
1765539100000|2025-12-12 11:31:40|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|6
1765539110000|2025-12-12 11:31:50|256.47||256.47||256.47||256.47||8
1765539120000|2025-12-12 11:32:00|256.42|256.39|256.42|256.34|256.42|256.39|256.42|256.34|1
1765539130000|2025-12-12 11:32:10|||||||||1
1765539140000|2025-12-12 11:32:20||256.29||256.29||256.29||256.29|1
1765539150000|2025-12-12 11:32:30||256.34||256.34||256.34||256.29|0
1765539190000|2025-12-12 11:33:10|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|19
1765539200000|2025-12-12 11:33:20|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|2
1765539210000|2025-12-12 11:33:30|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|7
1765539230000|2025-12-12 11:33:50|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|6
1765539240000|2025-12-12 11:34:00|256.37|256.29|256.32|256.24|256.37|256.29|256.32|256.24|27
1765539260000|2025-12-12 11:34:20|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|6
1765539280000|2025-12-12 11:34:40|256.32|256.24|256.37|256.29|256.37|256.29|256.32|256.24|9
1765539290000|2025-12-12 11:34:50|256.42||256.37||256.42||256.37||15
1765539300000|2025-12-12 11:35:00|||||||||1
1765539320000|2025-12-12 11:35:20|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|10
1765539330000|2025-12-12 11:35:30|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|6
1765539340000|2025-12-12 11:35:40||256.24||256.24||256.29||256.24|1
1765539350000|2025-12-12 11:35:50||256.29||256.29||256.29||256.24|4
1765539360000|2025-12-12 11:36:00|256.32|256.24|256.32|256.24|256.32|256.29|256.32|256.24|6
1765539370000|2025-12-12 11:36:10|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|1
1765539400000|2025-12-12 11:36:40|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|24
1765539420000|2025-12-12 11:37:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|12
1765539430000|2025-12-12 11:37:10|256.32||256.32||256.32||256.32||28
1765539440000|2025-12-12 11:37:20|256.27|256.24|256.27|256.19|256.27|256.24|256.27|256.19|0
1765539460000|2025-12-12 11:37:40|||||||||6
1765539470000|2025-12-12 11:37:50|||||||||5
1765539480000|2025-12-12 11:38:00|256.32||256.32||256.32||256.32||3
1765539490000|2025-12-12 11:38:10|256.27||256.27||256.27||256.27||0
1765539500000|2025-12-12 11:38:20|||||||||5000
1765539510000|2025-12-12 11:38:30|||||||||6
1765539520000|2025-12-12 11:38:40|||||||||5001
1765539530000|2025-12-12 11:38:50|256.32||256.27||256.32||256.27||379
1765539540000|2025-12-12 11:39:00||256.14||256.14||256.14||256.14|12
1765539550000|2025-12-12 11:39:10|256.22|256.09|256.17|256.09|256.22|256.09|256.17|256.09|29
1765539560000|2025-12-12 11:39:20|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|13
1765539570000|2025-12-12 11:39:30|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|25
1765539580000|2025-12-12 11:39:40|256.12|256.04|256.17|256.09|256.17|256.09|256.12|256.04|23
1765539590000|2025-12-12 11:39:50|256.12|256.04|256.17|256.09|256.17|256.09|256.12|256.04|3
1765539610000|2025-12-12 11:40:10|256.22|256.14|256.17|256.09|256.22|256.14|256.17|256.09|15
1765539620000|2025-12-12 11:40:20|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.09|2
1765539630000|2025-12-12 11:40:30|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|34
1765539660000|2025-12-12 11:41:00|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.14|54
1765539670000|2025-12-12 11:41:10|256.27||256.22||256.27||256.22||4
1765539680000|2025-12-12 11:41:20|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|34
1765539720000|2025-12-12 11:42:00|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|56
1765539740000|2025-12-12 11:42:20|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|18
1765539760000|2025-12-12 11:42:40|||||||||6
1765539770000|2025-12-12 11:42:50|||||||||6
1765539780000|2025-12-12 11:43:00|256.32|256.24|256.22|256.14|256.32|256.24|256.22|256.14|48
1765539790000|2025-12-12 11:43:10|256.27||256.27||256.27||256.27||2223
1765539800000|2025-12-12 11:43:20|256.22|256.19|256.27|256.14|256.27|256.19|256.22|256.14|29
1765539810000|2025-12-12 11:43:30||256.19||256.19||256.19||256.19|0
1765539820000|2025-12-12 11:43:40|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|0
1765539830000|2025-12-12 11:43:50|256.27||256.22||256.27||256.22||88
1765539840000|2025-12-12 11:44:00|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|10
1765539850000|2025-12-12 11:44:10|||||||||65
1765539860000|2025-12-12 11:44:20|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|1
1765539890000|2025-12-12 11:44:50|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|2
1765539900000|2025-12-12 11:45:00|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|3
1765539910000|2025-12-12 11:45:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|0
1765539920000|2025-12-12 11:45:20|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|7
1765539930000|2025-12-12 11:45:30|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|56
1765539950000|2025-12-12 11:45:50|256.32||256.27||256.32||256.27||3
1765539970000|2025-12-12 11:46:10|256.32||256.27||256.32||256.27||2
1765539980000|2025-12-12 11:46:20|||||||||1
1765539990000|2025-12-12 11:46:30|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|36
1765540000000|2025-12-12 11:46:40||256.09||256.09||256.09||256.09|7
1765540010000|2025-12-12 11:46:50|256.17||256.17||256.17||256.17||0
1765540030000|2025-12-12 11:47:10||256.04||256.04||256.04||256.04|0
1765540050000|2025-12-12 11:47:30|256.12||256.12||256.12||256.12||0
1765540070000|2025-12-12 11:47:50|||||||||1
1765540080000|2025-12-12 11:48:00|256.07|255.99|256.07|255.99|256.07|256.04|256.07|255.99|64
1765540090000|2025-12-12 11:48:10|256.12|256.04|256.12|255.99|256.12|256.04|256.12|255.99|28
1765540100000|2025-12-12 11:48:20||256.04||256.04||256.04||256.04|36
1765540110000|2025-12-12 11:48:30|256.17|256.09|256.17|256.04|256.17|256.09|256.12|256.04|20
1765540120000|2025-12-12 11:48:40|256.12|256.09|256.12|256.04|256.12|256.09|256.12|256.04|12
1765540130000|2025-12-12 11:48:50||255.99||256.04||256.04||255.99|23
1765540140000|2025-12-12 11:49:00||255.99||256.04||256.04||255.99|0
1765540160000|2025-12-12 11:49:20|256.17||256.17||256.17||256.17||7
1765540170000|2025-12-12 11:49:30|256.12|256.09|256.12|256.04|256.17|256.09|256.12|256.04|1
1765540180000|2025-12-12 11:49:40|||||||||2250
1765540190000|2025-12-12 11:49:50|256.17||256.12||256.17||256.12||2265
1765540200000|2025-12-12 11:50:00|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|6
1765540210000|2025-12-12 11:50:10|||||||||3
1765540220000|2025-12-12 11:50:20|256.22||256.17||256.22||256.17||108
1765540230000|2025-12-12 11:50:30|256.22||256.17||256.22||256.17||7
1765540240000|2025-12-12 11:50:40|256.22|256.14|256.17|256.09|256.22|256.14|256.17|256.09|198
1765540250000|2025-12-12 11:50:50|||||||||13
1765540260000|2025-12-12 11:51:00|||||||||4
1765540290000|2025-12-12 11:51:30|256.12|256.04|256.17|256.09|256.17|256.09|256.12|256.04|4
1765540310000|2025-12-12 11:51:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|6
1765540320000|2025-12-12 11:52:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|90
1765540330000|2025-12-12 11:52:10|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|28
1765540340000|2025-12-12 11:52:20|256.27|256.19|256.32|256.24|256.32|256.24|256.27|256.19|34
1765540350000|2025-12-12 11:52:30||256.19||256.24||256.24||256.19|1
1765540370000|2025-12-12 11:52:50|256.37||256.37||256.37||256.37||5
1765540380000|2025-12-12 11:53:00|256.32||256.32||256.37||256.32||1
1765540390000|2025-12-12 11:53:10|256.27|256.19|256.27|256.19|256.32|256.19|256.27|256.19|16
1765540410000|2025-12-12 11:53:30|256.32||256.32||256.32||256.32||26
1765540420000|2025-12-12 11:53:40|256.27|256.24|256.27|256.19|256.27|256.24|256.27|256.19|4
1765540430000|2025-12-12 11:53:50|256.32||256.32||256.32||256.32||0
1765540440000|2025-12-12 11:54:00|256.27||256.27||256.27||256.27||0
1765540450000|2025-12-12 11:54:10|256.32||256.27||256.32||256.27||13
1765540460000|2025-12-12 11:54:20|||||||||1
1765540480000|2025-12-12 11:54:40||256.14||256.14||256.14||256.14|32
1765540490000|2025-12-12 11:54:50|256.22||256.27||256.27||256.22||2
1765540500000|2025-12-12 11:55:00|256.22||256.22||256.22||256.22||0
1765540510000|2025-12-12 11:55:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|10
1765540520000|2025-12-12 11:55:20|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.09|1
1765540530000|2025-12-12 11:55:30|||||||||2
1765540540000|2025-12-12 11:55:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|0
1765540550000|2025-12-12 11:55:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|2
1765540560000|2025-12-12 11:56:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|23
1765540570000|2025-12-12 11:56:10|||||||||4
1765540610000|2025-12-12 11:56:50|256.32||256.32||256.32||256.32||180
1765540620000|2025-12-12 11:57:00||256.24||256.19||256.24||256.19|10
1765540630000|2025-12-12 11:57:10||256.24||256.24||256.24||256.24|0
1765540640000|2025-12-12 11:57:20|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|2
1765540660000|2025-12-12 11:57:40|256.32|256.24|256.32|256.19|256.32|256.24|256.32|256.19|3
1765540670000|2025-12-12 11:57:50|256.27||256.27||256.27||256.27||0
1765540680000|2025-12-12 11:58:00|256.32||256.32||256.32||256.32||12
1765540690000|2025-12-12 11:58:10|256.27||256.27||256.27||256.27||1
1765540700000|2025-12-12 11:58:20|256.32||256.32||256.32||256.32||14
1765540710000|2025-12-12 11:58:30|256.27||256.27||256.27||256.27||0
1765540730000|2025-12-12 11:58:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|15
1765540740000|2025-12-12 11:59:00|||||||||1
1765540770000|2025-12-12 11:59:30|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|38
1765540780000|2025-12-12 11:59:40|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|28
1765540790000|2025-12-12 11:59:50|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|14
1765540800000|2025-12-12 12:00:00|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|7
1765540810000|2025-12-12 12:00:10|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.14|14
1765540820000|2025-12-12 12:00:20|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|16
1765540840000|2025-12-12 12:00:40|256.12|256.04|256.12|256.04|256.17|256.04|256.12|256.04|3
1765540850000|2025-12-12 12:00:50|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|1
1765540860000|2025-12-12 12:01:00|||||||||2
1765540870000|2025-12-12 12:01:10|||||||||8
1765540880000|2025-12-12 12:01:20|256.22|256.14|256.22|256.09|256.22|256.14|256.22|256.09|35
1765540890000|2025-12-12 12:01:30|256.17|256.14|256.17|256.09|256.22|256.14|256.17|256.09|2
1765540900000|2025-12-12 12:01:40|256.22||256.17||256.22||256.17||8
1765540910000|2025-12-12 12:01:50|||||||||7
1765540920000|2025-12-12 12:02:00|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|11
1765540930000|2025-12-12 12:02:10|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|73
1765540940000|2025-12-12 12:02:20|||||||||69
1765540950000|2025-12-12 12:02:30||256.09||256.09||256.09||256.09|42
1765540960000|2025-12-12 12:02:40||256.14||256.14||256.14||256.14|0
1765540970000|2025-12-12 12:02:50|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|921
1765540980000|2025-12-12 12:03:00|256.22|256.14|256.17|256.09|256.22|256.14|256.17|256.09|19
1765540990000|2025-12-12 12:03:10|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.09|2
1765541010000|2025-12-12 12:03:30|||||||||10
1765541020000|2025-12-12 12:03:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.14|16
1765541050000|2025-12-12 12:04:10|256.32||256.32||256.32||256.32||22
1765541060000|2025-12-12 12:04:20|256.27||256.27||256.27||256.27||0
1765541080000|2025-12-12 12:04:40|256.22|256.14|256.22|256.14|256.22|256.19|256.22|256.14|1
1765541110000|2025-12-12 12:05:10|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|7
1765541120000|2025-12-12 12:05:20||256.14||256.19||256.19||256.14|1
1765541140000|2025-12-12 12:05:40|||||||||1
1765541150000|2025-12-12 12:05:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|1
1765541160000|2025-12-12 12:06:00||256.09||256.14||256.14||256.09|0
1765541170000|2025-12-12 12:06:10||256.09||256.09||256.09||256.09|5
1765541180000|2025-12-12 12:06:20|256.17||256.17||256.17||256.17||0
1765541190000|2025-12-12 12:06:30|||||||||2
1765541220000|2025-12-12 12:07:00|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|3
1765541230000|2025-12-12 12:07:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|14
1765541260000|2025-12-12 12:07:40||255.94||255.94||255.94||255.94|34
1765541270000|2025-12-12 12:07:50|256.02||256.02||256.07||256.02||14
1765541280000|2025-12-12 12:08:00|256.07||256.07||256.07||256.07||25
1765541290000|2025-12-12 12:08:10||255.99||255.94||255.99||255.94|1
1765541300000|2025-12-12 12:08:20||255.99||255.99||255.99||255.94|14
1765541340000|2025-12-12 12:09:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|2
1765541400000|2025-12-12 12:10:00|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|43
1765541410000|2025-12-12 12:10:10|256.12|256.04|256.12|256.04|256.12|256.04|256.12|255.99|23
1765541420000|2025-12-12 12:10:20|256.07|255.99|256.07|255.99|256.07|256.04|256.07|255.99|7
1765541430000|2025-12-12 12:10:30|256.12|256.04|256.07|255.99|256.12|256.04|256.07|255.99|10
1765541440000|2025-12-12 12:10:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|2
1765541460000|2025-12-12 12:11:00|256.07||256.07||256.07||256.07||9
1765541470000|2025-12-12 12:11:10|256.02||256.02||256.02||256.02||0
1765541480000|2025-12-12 12:11:20|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765541500000|2025-12-12 12:11:40|256.12|256.04|256.12|256.04|256.12|256.04|256.12|255.99|16
1765541510000|2025-12-12 12:11:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|0
1765541550000|2025-12-12 12:12:30||255.94||255.94||255.94||255.94|25
1765541560000|2025-12-12 12:12:40||255.99||255.99||255.99||255.99|0
1765541570000|2025-12-12 12:12:50|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|7
1765541580000|2025-12-12 12:13:00|256.07||256.07||256.07||256.07||35
1765541590000|2025-12-12 12:13:10|256.02||256.02||256.02||256.02||0
1765541600000|2025-12-12 12:13:20|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|37
1765541630000|2025-12-12 12:13:50|||||||||7
1765541650000|2025-12-12 12:14:10|256.07||256.07||256.07||256.07||1
1765541660000|2025-12-12 12:14:20|256.02|255.99|256.07|255.99|256.07|255.99|256.02|255.94|16
1765541670000|2025-12-12 12:14:30|256.12|256.04|256.12|255.99|256.12|256.04|256.12|255.99|26
1765541680000|2025-12-12 12:14:40|256.07||256.07||256.12||256.07||1
1765541700000|2025-12-12 12:15:00|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|1
1765541710000|2025-12-12 12:15:10|||||||||8
1765541730000|2025-12-12 12:15:30|||||||||26
1765541750000|2025-12-12 12:15:50|256.07|255.99|256.12|255.99|256.12|255.99|256.07|255.99|30
1765541760000|2025-12-12 12:16:00||256.04||256.04||256.04||256.04|0
1765541770000|2025-12-12 12:16:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|166
1765541780000|2025-12-12 12:16:20|256.12|256.04|256.12|255.99|256.12|256.04|256.07|255.99|29
1765541790000|2025-12-12 12:16:30||256.04||256.04||256.04||256.04|0
1765541800000|2025-12-12 12:16:40|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|1
1765541810000|2025-12-12 12:16:50|256.22||256.22||256.22||256.22||13
1765541820000|2025-12-12 12:17:00|256.17||256.17||256.17||256.17||0
1765541830000|2025-12-12 12:17:10|||||||||1
1765541860000|2025-12-12 12:17:40|||||||||7
1765541870000|2025-12-12 12:17:50|256.22||256.17||256.22||256.17||16
1765541890000|2025-12-12 12:18:10|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|8
1765541900000|2025-12-12 12:18:20|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.14|2
1765541920000|2025-12-12 12:18:40|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|2
1765541940000|2025-12-12 12:19:00|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|8
1765541960000|2025-12-12 12:19:20|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|3
1765541970000|2025-12-12 12:19:30|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|1
1765542010000|2025-12-12 12:20:10|||||||||3
1765542030000|2025-12-12 12:20:30|||||||||1
1765542050000|2025-12-12 12:20:50|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|22
1765542070000|2025-12-12 12:21:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|5
1765542090000|2025-12-12 12:21:30|256.22|256.14|256.17|256.09|256.22|256.14|256.17|256.09|30
1765542120000|2025-12-12 12:22:00||256.04||256.09||256.09||256.04|10
1765542140000|2025-12-12 12:22:20||256.04||256.09||256.09||256.04|0
1765542150000|2025-12-12 12:22:30|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|8
1765542170000|2025-12-12 12:22:50|256.07|255.99|256.12|255.99|256.12|255.99|256.07|255.99|131
1765542180000|2025-12-12 12:23:00|256.17|256.04|256.17|256.04|256.17|256.04|256.17|255.99|27
1765542190000|2025-12-12 12:23:10||256.09||256.09||256.09||256.09|0
1765542210000|2025-12-12 12:23:30|||||||||1
1765542230000|2025-12-12 12:23:50|256.22||256.22||256.22||256.22||13
1765542240000|2025-12-12 12:24:00|256.17|256.14|256.22|256.14|256.22|256.14|256.17|256.09|7
1765542250000|2025-12-12 12:24:10||256.09||256.14||256.14||256.09|100
1765542270000|2025-12-12 12:24:30|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.14|1
1765542290000|2025-12-12 12:24:50||256.14||256.19||256.19||256.14|1
1765542300000|2025-12-12 12:25:00||256.14||256.14||256.14||256.14|1
1765542310000|2025-12-12 12:25:10|256.22||256.22||256.22||256.22||6
1765542320000|2025-12-12 12:25:20|256.27|256.19|256.27|256.14|256.27|256.19|256.27|256.14|40
1765542330000|2025-12-12 12:25:30||256.19||256.19||256.19||256.19|6
1765542350000|2025-12-12 12:25:50|256.32||256.32||256.32||256.32||3
1765542360000|2025-12-12 12:26:00|256.27||256.27||256.27||256.27||0
1765542370000|2025-12-12 12:26:10|256.32|256.24|256.32|256.24|256.32|256.24|256.27|256.24|10
1765542400000|2025-12-12 12:26:40|256.37||256.32||256.37||256.32||1
1765542420000|2025-12-12 12:27:00|256.27|256.19|256.32|256.24|256.32|256.24|256.27|256.19|44
1765542440000|2025-12-12 12:27:20|256.27|256.19|256.32|256.19|256.32|256.19|256.27|256.19|12
1765542450000|2025-12-12 12:27:30||256.24||256.24||256.24||256.24|0
1765542460000|2025-12-12 12:27:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|86
1765542470000|2025-12-12 12:27:50|256.32|256.24|256.27|256.19|256.32|256.24|256.27|256.19|23
1765542490000|2025-12-12 12:28:10|||||||||5
1765542500000|2025-12-12 12:28:20|256.32|256.24|256.27|256.19|256.32|256.24|256.27|256.19|6
1765542520000|2025-12-12 12:28:40|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|7
1765542530000|2025-12-12 12:28:50|||||||||1
1765542540000|2025-12-12 12:29:00|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|11
1765542550000|2025-12-12 12:29:10|||||||||3223
1765542560000|2025-12-12 12:29:20|256.42||256.42||256.42||256.42||3225
1765542570000|2025-12-12 12:29:30|256.37||256.37||256.37||256.37||4
1765542600000|2025-12-12 12:30:00|||||||||8
1765542610000|2025-12-12 12:30:10|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|30
1765542630000|2025-12-12 12:30:30||256.29||256.34||256.34||256.29|33
1765542640000|2025-12-12 12:30:40|||||||||1
1765542650000|2025-12-12 12:30:50|||||||||5
1765542660000|2025-12-12 12:31:00|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|2
1765542670000|2025-12-12 12:31:10|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.29|1
1765542680000|2025-12-12 12:31:20||256.29||256.34||256.34||256.29|0
1765542690000|2025-12-12 12:31:30|256.47||256.47||256.47||256.47||6
1765542700000|2025-12-12 12:31:40|256.42||256.42||256.42||256.42||0
1765542710000|2025-12-12 12:31:50|||||||||5
1765542720000|2025-12-12 12:32:00|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.34|15
1765542730000|2025-12-12 12:32:10||256.34||256.34||256.34||256.34|1
1765542740000|2025-12-12 12:32:20|256.42||256.42||256.42||256.42||7
1765542750000|2025-12-12 12:32:30|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|2
1765542770000|2025-12-12 12:32:50||256.34||256.39||256.39||256.34|4
1765542780000|2025-12-12 12:33:00||256.34||256.39||256.39||256.34|1
1765542790000|2025-12-12 12:33:10||256.34||256.34||256.39||256.34|0
1765542800000|2025-12-12 12:33:20||256.39||256.39||256.39||256.34|0
1765542810000|2025-12-12 12:33:30||256.34||256.34||256.34||256.34|1
1765542820000|2025-12-12 12:33:40||256.39||256.39||256.39||256.39|0
1765542840000|2025-12-12 12:34:00|256.42|256.34|256.42|256.34|256.42|256.39|256.42|256.34|76
1765542880000|2025-12-12 12:34:40|||||||||1
1765542910000|2025-12-12 12:35:10|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|2
1765542960000|2025-12-12 12:36:00|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|2
1765542990000|2025-12-12 12:36:30|||||||||1
1765543000000|2025-12-12 12:36:40|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|23
1765543010000|2025-12-12 12:36:50|||||||||2
1765543030000|2025-12-12 12:37:10|256.42||256.37||256.42||256.37||18
1765543050000|2025-12-12 12:37:30|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|6
1765543080000|2025-12-12 12:38:00|256.37||256.32||256.37||256.32||16
1765543090000|2025-12-12 12:38:10|||||||||32
1765543100000|2025-12-12 12:38:20|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|11
1765543110000|2025-12-12 12:38:30|||||||||1
1765543130000|2025-12-12 12:38:50|||||||||2
1765543150000|2025-12-12 12:39:10|||||||||1
1765543170000|2025-12-12 12:39:30|256.42|256.34|256.42|256.29|256.42|256.34|256.42|256.29|7
1765543180000|2025-12-12 12:39:40||256.34||256.29||256.34||256.29|0
1765543190000|2025-12-12 12:39:50||256.34||256.34||256.34||256.29|1000
1765543200000|2025-12-12 12:40:00|||||||||1001
1765543210000|2025-12-12 12:40:10||256.29||256.29||256.29||256.29|2
1765543220000|2025-12-12 12:40:20|256.37||256.37||256.37||256.37||0
1765543240000|2025-12-12 12:40:40|||||||||1
1765543270000|2025-12-12 12:41:10|||||||||1
1765543280000|2025-12-12 12:41:20|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|40
1765543310000|2025-12-12 12:41:50|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|5
1765543320000|2025-12-12 12:42:00|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|8
1765543340000|2025-12-12 12:42:20|256.47|256.39|256.47|256.34|256.47|256.39|256.47|256.34|1
1765543350000|2025-12-12 12:42:30||256.39||256.39||256.39||256.39|0
1765543370000|2025-12-12 12:42:50|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|24
1765543380000|2025-12-12 12:43:00|||||||||1
1765543410000|2025-12-12 12:43:30|||||||||7
1765543420000|2025-12-12 12:43:40|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|8
1765543450000|2025-12-12 12:44:10|||||||||17
1765543470000|2025-12-12 12:44:30|||||||||2
1765543480000|2025-12-12 12:44:40|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|48
1765543500000|2025-12-12 12:45:00|||||||||9
1765543520000|2025-12-12 12:45:20|256.27|256.19|256.27|256.19|256.32|256.19|256.27|256.19|100
1765543530000|2025-12-12 12:45:30|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.19|5
1765543540000|2025-12-12 12:45:40|256.27|256.19|256.27|256.19|256.32|256.19|256.27|256.19|5
1765543550000|2025-12-12 12:45:50|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|1
1765543570000|2025-12-12 12:46:10|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|2
1765543590000|2025-12-12 12:46:30|||||||||7
1765543600000|2025-12-12 12:46:40|||||||||10
1765543620000|2025-12-12 12:47:00|||||||||15
1765543630000|2025-12-12 12:47:10|256.32||256.27||256.32||256.27||41
1765543650000|2025-12-12 12:47:30|||||||||27
1765543660000|2025-12-12 12:47:40||256.14||256.19||256.19||256.14|0
1765543670000|2025-12-12 12:47:50|||||||||4
1765543680000|2025-12-12 12:48:00|256.22|256.14|256.22|256.14|256.27|256.19|256.22|256.14|10
1765543720000|2025-12-12 12:48:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|28
1765543730000|2025-12-12 12:48:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|2
1765543740000|2025-12-12 12:49:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|8
1765543750000|2025-12-12 12:49:10|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|11
1765543770000|2025-12-12 12:49:30|||||||||1
1765543780000|2025-12-12 12:49:40|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|1703
1765543790000|2025-12-12 12:49:50|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|1722
1765543800000|2025-12-12 12:50:00|||||||||2
1765543810000|2025-12-12 12:50:10||256.19||256.19||256.24||256.19|19
1765543820000|2025-12-12 12:50:20||256.24||256.24||256.24||256.24|0
1765543830000|2025-12-12 12:50:30|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|13
1765543840000|2025-12-12 12:50:40|256.32|256.24|256.27|256.19|256.32|256.24|256.27|256.19|11
1765543850000|2025-12-12 12:50:50|256.22|256.14|256.22|256.14|256.22|256.19|256.22|256.14|8
1765543860000|2025-12-12 12:51:00|||||||||251
1765543870000|2025-12-12 12:51:10|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|9
1765543880000|2025-12-12 12:51:20||256.14||256.19||256.19||256.14|0
1765543890000|2025-12-12 12:51:30|256.22|256.14|256.27|256.14|256.27|256.14|256.22|256.14|7
1765543900000|2025-12-12 12:51:40|256.22||256.22||256.22||256.22||0
1765543910000|2025-12-12 12:51:50|||||||||9
1765543920000|2025-12-12 12:52:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.14|38
1765543930000|2025-12-12 12:52:10||256.14||256.14||256.19||256.14|1
1765543940000|2025-12-12 12:52:20||256.19||256.19||256.19||256.19|0
1765543950000|2025-12-12 12:52:30|||||||||1
1765543970000|2025-12-12 12:52:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|1
1765543980000|2025-12-12 12:53:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|4
1765543990000|2025-12-12 12:53:10|256.22|256.14|256.27|256.14|256.27|256.14|256.22|256.14|2
1765544000000|2025-12-12 12:53:20|256.22||256.22||256.22||256.22||0
1765544030000|2025-12-12 12:53:50|256.27|256.19|256.27|256.14|256.27|256.19|256.27|256.14|2
1765544040000|2025-12-12 12:54:00|256.22|256.19|256.27|256.19|256.27|256.19|256.22|256.14|3
1765544060000|2025-12-12 12:54:20|256.32|256.14|256.27|256.14|256.32|256.19|256.27|256.14|50
1765544070000|2025-12-12 12:54:30|256.22|256.19|256.27|256.19|256.27|256.19|256.22|256.14|1
1765544080000|2025-12-12 12:54:40||256.14||256.19||256.19||256.14|8
1765544090000|2025-12-12 12:54:50|256.22|256.14|256.27|256.19|256.27|256.19|256.22|256.14|1
1765544100000|2025-12-12 12:55:00|256.32||256.27||256.32||256.27||4
1765544110000|2025-12-12 12:55:10|||||||||11
1765544120000|2025-12-12 12:55:20|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.19|0
1765544130000|2025-12-12 12:55:30|||||||||7
1765544140000|2025-12-12 12:55:40|||||||||11
1765544150000|2025-12-12 12:55:50|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|2
1765544160000|2025-12-12 12:56:00|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|1
1765544190000|2025-12-12 12:56:30||256.19||256.19||256.19||256.19|2
1765544200000|2025-12-12 12:56:40|256.27|256.14|256.22|256.14|256.27|256.14|256.22|256.14|1
1765544210000|2025-12-12 12:56:50||256.09||256.09||256.09||256.09|14
1765544220000|2025-12-12 12:57:00|256.17|256.14|256.22|256.14|256.22|256.14|256.17|256.09|16
1765544230000|2025-12-12 12:57:10||256.09||256.09||256.14||256.09|8
1765544240000|2025-12-12 12:57:20|256.17|256.14|256.22|256.14|256.22|256.14|256.17|256.14|23
1765544250000|2025-12-12 12:57:30|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|1
1765544260000|2025-12-12 12:57:40|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|8
1765544290000|2025-12-12 12:58:10|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.14|17
1765544300000|2025-12-12 12:58:20|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|18
1765544320000|2025-12-12 12:58:40|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|1
1765544330000|2025-12-12 12:58:50|256.27|256.19|256.27|256.14|256.27|256.19|256.27|256.14|7
1765544340000|2025-12-12 12:59:00|256.22|256.19|256.22|256.14|256.22|256.19|256.22|256.14|0
1765544360000|2025-12-12 12:59:20|||||||||7
1765544400000|2025-12-12 13:00:00|256.27||256.22||256.27||256.22||24
1765544410000|2025-12-12 13:00:10|256.27|256.19|256.27|256.19|256.32|256.24|256.27|256.19|12
1765544420000|2025-12-12 13:00:20|||||||||4
1765544430000|2025-12-12 13:00:30|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|2
1765544440000|2025-12-12 13:00:40|256.17|256.09|256.12|256.04|256.17|256.09|256.12|256.04|18
1765544450000|2025-12-12 13:00:50||255.99||255.99||256.04||255.99|15
1765544460000|2025-12-12 13:01:00|256.07|256.04|256.07|255.99|256.07|256.04|256.07|255.99|100
1765544480000|2025-12-12 13:01:20|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|28
1765544510000|2025-12-12 13:01:50|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|77
1765544520000|2025-12-12 13:02:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|3
1765544530000|2025-12-12 13:02:10|||||||||27
1765544540000|2025-12-12 13:02:20|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|16
1765544550000|2025-12-12 13:02:30|||||||||12
1765544560000|2025-12-12 13:02:40|||||||||7
1765544580000|2025-12-12 13:03:00|||||||||31
1765544590000|2025-12-12 13:03:10|255.82|255.74|255.82|255.74|255.82|255.79|255.82|255.74|3
1765544600000|2025-12-12 13:03:20|||||||||9
1765544610000|2025-12-12 13:03:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|8
1765544620000|2025-12-12 13:03:40|||||||||10
1765544630000|2025-12-12 13:03:50|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|155
1765544640000|2025-12-12 13:04:00|255.77|255.69|255.82|255.69|255.82|255.69|255.77|255.69|79
1765544650000|2025-12-12 13:04:10|255.77|255.64|255.72|255.64|255.77|255.64|255.72|255.64|31
1765544660000|2025-12-12 13:04:20|||||||||13
1765544670000|2025-12-12 13:04:30|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|75
1765544690000|2025-12-12 13:04:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|1
1765544700000|2025-12-12 13:05:00|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|2
1765544730000|2025-12-12 13:05:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|1
1765544740000|2025-12-12 13:05:40|||||||||6
1765544750000|2025-12-12 13:05:50|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|4
1765544760000|2025-12-12 13:06:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|3
1765544770000|2025-12-12 13:06:10|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|24
1765544780000|2025-12-12 13:06:20|||||||||174
1765544790000|2025-12-12 13:06:30|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|24
1765544810000|2025-12-12 13:06:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|1775
1765544820000|2025-12-12 13:07:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|1
1765544850000|2025-12-12 13:07:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|3
1765544860000|2025-12-12 13:07:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|29
1765544880000|2025-12-12 13:08:00|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|2
1765544910000|2025-12-12 13:08:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|39
1765544920000|2025-12-12 13:08:40||255.69||255.74||255.74||255.69|1
1765544930000|2025-12-12 13:08:50|255.77|255.69|255.87|255.79|255.87|255.79|255.77|255.69|28
1765544940000|2025-12-12 13:09:00|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|4
1765544950000|2025-12-12 13:09:10|255.92||255.87||255.92||255.87||9
1765544960000|2025-12-12 13:09:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|3
1765544970000|2025-12-12 13:09:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|61
1765544980000|2025-12-12 13:09:40|255.92|255.84|255.92|255.84|255.97|255.84|255.92|255.84|7
1765545000000|2025-12-12 13:10:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|8
1765545030000|2025-12-12 13:10:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|53
1765545040000|2025-12-12 13:10:40|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|33
1765545060000|2025-12-12 13:11:00||255.69||255.74||255.74||255.69|1
1765545070000|2025-12-12 13:11:10|255.87||255.87||255.87||255.87||9
1765545080000|2025-12-12 13:11:20||255.79||255.79||255.79||255.74|9
1765545090000|2025-12-12 13:11:30|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|2
1765545120000|2025-12-12 13:12:00|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|68
1765545130000|2025-12-12 13:12:10|255.92||255.87||255.92||255.87||45
1765545150000|2025-12-12 13:12:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|2
1765545160000|2025-12-12 13:12:40|||||||||5
1765545180000|2025-12-12 13:13:00|||||||||7
1765545190000|2025-12-12 13:13:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|4
1765545210000|2025-12-12 13:13:30|255.67|255.59|255.72|255.59|255.72|255.64|255.67|255.59|242
1765545220000|2025-12-12 13:13:40|255.67||255.67||255.67||255.67||0
1765545230000|2025-12-12 13:13:50|255.72||255.72||255.72||255.72||8
1765545240000|2025-12-12 13:14:00|255.67|255.64|255.67|255.59|255.67|255.64|255.67|255.59|2
1765545250000|2025-12-12 13:14:10|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|10
1765545270000|2025-12-12 13:14:30|255.77|255.69|255.77|255.64|255.77|255.69|255.77|255.64|33
1765545280000|2025-12-12 13:14:40|255.72|255.69|255.77|255.69|255.82|255.69|255.72|255.69|12
1765545290000|2025-12-12 13:14:50|||||||||9
1765545320000|2025-12-12 13:15:20|||||||||6
1765545330000|2025-12-12 13:15:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|30
1765545340000|2025-12-12 13:15:40|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|1
1765545350000|2025-12-12 13:15:50|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|11
1765545370000|2025-12-12 13:16:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|18
1765545380000|2025-12-12 13:16:20|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|16
1765545390000|2025-12-12 13:16:30|||||||||17
1765545400000|2025-12-12 13:16:40|||||||||4
1765545410000|2025-12-12 13:16:50|||||||||32
1765545420000|2025-12-12 13:17:00|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|9
1765545430000|2025-12-12 13:17:10|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|13
1765545440000|2025-12-12 13:17:20||255.79||255.79||255.79||255.79|31
1765545450000|2025-12-12 13:17:30||255.84||255.84||255.84||255.79|0
1765545490000|2025-12-12 13:18:10|||||||||1
1765545510000|2025-12-12 13:18:30|255.87|255.79|255.77|255.69|255.87|255.79|255.77|255.69|545
1765545520000|2025-12-12 13:18:40|255.82|255.74|255.82|255.69|255.82|255.74|255.77|255.69|38
1765545530000|2025-12-12 13:18:50|255.77||255.77||255.77||255.77||22
1765545540000|2025-12-12 13:19:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|22
1765545550000|2025-12-12 13:19:10|||||||||7
1765545560000|2025-12-12 13:19:20||255.69||255.69||255.69||255.69|379
1765545570000|2025-12-12 13:19:30||255.74||255.69||255.74||255.69|6
1765545580000|2025-12-12 13:19:40||255.74||255.74||255.74||255.69|4
1765545600000|2025-12-12 13:20:00|||||||||1
1765545610000|2025-12-12 13:20:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|18
1765545620000|2025-12-12 13:20:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|29
1765545630000|2025-12-12 13:20:30|||||||||75
1765545650000|2025-12-12 13:20:50|||||||||1
1765545680000|2025-12-12 13:21:20|||||||||36
1765545690000|2025-12-12 13:21:30|||||||||1
1765545710000|2025-12-12 13:21:50|255.77|255.69|255.77|255.64|255.77|255.69|255.77|255.64|581
1765545720000|2025-12-12 13:22:00||255.69||255.69||255.69||255.69|0
1765545740000|2025-12-12 13:22:20|||||||||12
1765545750000|2025-12-12 13:22:30|255.72|255.64|255.72|255.64|255.77|255.64|255.72|255.64|17
1765545760000|2025-12-12 13:22:40|||||||||8
1765545780000|2025-12-12 13:23:00|||||||||1
1765545800000|2025-12-12 13:23:20|||||||||8
1765545810000|2025-12-12 13:23:30|||||||||4
1765545840000|2025-12-12 13:24:00|||||||||1
1765545850000|2025-12-12 13:24:10|||||||||22
1765545860000|2025-12-12 13:24:20|255.77||255.72||255.77||255.72||5
1765545870000|2025-12-12 13:24:30|255.67|255.59|255.67|255.59|255.72|255.59|255.67|255.59|73
1765545900000|2025-12-12 13:25:00|||||||||7
1765545910000|2025-12-12 13:25:10|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|8
1765545920000|2025-12-12 13:25:20|||||||||1
1765545940000|2025-12-12 13:25:40||255.59||255.64||255.64||255.59|3
1765545950000|2025-12-12 13:25:50|||||||||4
1765545960000|2025-12-12 13:26:00|||||||||1
1765545970000|2025-12-12 13:26:10|||||||||10
1765545990000|2025-12-12 13:26:30|||||||||5
1765546000000|2025-12-12 13:26:40|||||||||9
1765546010000|2025-12-12 13:26:50|||||||||20
1765546020000|2025-12-12 13:27:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|2
1765546030000|2025-12-12 13:27:10|255.72|255.64|255.67|255.59|255.72|255.64|255.67|255.59|55
1765546080000|2025-12-12 13:28:00|||||||||1
1765546100000|2025-12-12 13:28:20|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|36
1765546120000|2025-12-12 13:28:40|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|37
1765546130000|2025-12-12 13:28:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|2
1765546150000|2025-12-12 13:29:10|||||||||1
1765546160000|2025-12-12 13:29:20|||||||||5
1765546180000|2025-12-12 13:29:40|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|15
1765546190000|2025-12-12 13:29:50|||||||||3
1765546200000|2025-12-12 13:30:00|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|26
1765546220000|2025-12-12 13:30:20|||||||||1
1765546240000|2025-12-12 13:30:40|||||||||3
1765546260000|2025-12-12 13:31:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|44
1765546270000|2025-12-12 13:31:10|||||||||55
1765546280000|2025-12-12 13:31:20|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|495
1765546290000|2025-12-12 13:31:30|||||||||18
1765546300000|2025-12-12 13:31:40|||||||||3
1765546310000|2025-12-12 13:31:50|||||||||8
1765546320000|2025-12-12 13:32:00|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|120
1765546330000|2025-12-12 13:32:10|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|24
1765546340000|2025-12-12 13:32:20|255.77||255.72||255.77||255.72||11
1765546370000|2025-12-12 13:32:50|||||||||49
1765546380000|2025-12-12 13:33:00|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|27
1765546420000|2025-12-12 13:33:40||255.59||255.59||255.64||255.59|18
1765546430000|2025-12-12 13:33:50||255.64||255.64||255.64||255.59|5
1765546440000|2025-12-12 13:34:00|||||||||3
1765546460000|2025-12-12 13:34:20|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|35
1765546470000|2025-12-12 13:34:30|||||||||2
1765546480000|2025-12-12 13:34:40|||||||||139
1765546490000|2025-12-12 13:34:50|255.72|255.64|255.77|255.64|255.77|255.64|255.72|255.64|42
1765546500000|2025-12-12 13:35:00|255.72|255.69|255.72|255.64|255.72|255.69|255.72|255.64|18
1765546510000|2025-12-12 13:35:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|15
1765546520000|2025-12-12 13:35:20|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|13
1765546530000|2025-12-12 13:35:30|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|17
1765546540000|2025-12-12 13:35:40|255.77||255.72||255.77||255.72||11
1765546560000|2025-12-12 13:36:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.54|26
1765546570000|2025-12-12 13:36:10|255.62|255.54|255.62|255.54|255.67|255.59|255.62|255.54|29
1765546590000|2025-12-12 13:36:30|||||||||17
1765546600000|2025-12-12 13:36:40|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|20
1765546610000|2025-12-12 13:36:50|||||||||10
1765546630000|2025-12-12 13:37:10|||||||||12
1765546640000|2025-12-12 13:37:20|255.57|255.49|255.57|255.49|255.57|255.54|255.57|255.49|77
1765546650000|2025-12-12 13:37:30|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|8
1765546670000|2025-12-12 13:37:50|||||||||3
1765546680000|2025-12-12 13:38:00|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|87
1765546690000|2025-12-12 13:38:10|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|15
1765546700000|2025-12-12 13:38:20|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|60
1765546710000|2025-12-12 13:38:30|||||||||115
1765546730000|2025-12-12 13:38:50|||||||||523
1765546740000|2025-12-12 13:39:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|49
1765546750000|2025-12-12 13:39:10|255.72||255.67||255.72||255.67||12
1765546770000|2025-12-12 13:39:30|||||||||6
1765546780000|2025-12-12 13:39:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|11
1765546800000|2025-12-12 13:40:00|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|80
1765546810000|2025-12-12 13:40:10|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|34
1765546830000|2025-12-12 13:40:30|||||||||9
1765546850000|2025-12-12 13:40:50|255.62|255.44|255.52|255.44|255.62|255.44|255.52|255.44|27
1765546870000|2025-12-12 13:41:10|255.57|255.49|255.57|255.44|255.57|255.49|255.57|255.44|12
1765546880000|2025-12-12 13:41:20|255.52||255.52||255.52||255.52||2
1765546890000|2025-12-12 13:41:30|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|54
1765546900000|2025-12-12 13:41:40|||||||||4
1765546910000|2025-12-12 13:41:50|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|12
1765546920000|2025-12-12 13:42:00|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|8
1765546930000|2025-12-12 13:42:10|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|5
1765546950000|2025-12-12 13:42:30|||||||||8
1765546960000|2025-12-12 13:42:40|||||||||1
1765546970000|2025-12-12 13:42:50|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|14
1765546990000|2025-12-12 13:43:10|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|12
1765547010000|2025-12-12 13:43:30|||||||||11
1765547020000|2025-12-12 13:43:40|||||||||204
1765547030000|2025-12-12 13:43:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|7
1765547040000|2025-12-12 13:44:00|||||||||37
1765547060000|2025-12-12 13:44:20|||||||||3
1765547070000|2025-12-12 13:44:30|||||||||3
1765547090000|2025-12-12 13:44:50|||||||||4
1765547110000|2025-12-12 13:45:10|||||||||16
1765547130000|2025-12-12 13:45:30|||||||||45
1765547150000|2025-12-12 13:45:50|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.29|199
1765547160000|2025-12-12 13:46:00|||||||||6
1765547170000|2025-12-12 13:46:10|255.37|255.29|255.37|255.29|255.42|255.29|255.37|255.29|24
1765547180000|2025-12-12 13:46:20|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|10
1765547200000|2025-12-12 13:46:40|||||||||3
1765547210000|2025-12-12 13:46:50|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|77
1765547240000|2025-12-12 13:47:20|||||||||200
1765547250000|2025-12-12 13:47:30|||||||||22
1765547270000|2025-12-12 13:47:50|||||||||7
1765547280000|2025-12-12 13:48:00|||||||||9
1765547310000|2025-12-12 13:48:30|||||||||72
1765547320000|2025-12-12 13:48:40|||||||||454
1765547330000|2025-12-12 13:48:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|40
1765547340000|2025-12-12 13:49:00||255.34||255.34||255.34||255.34|141
1765547350000|2025-12-12 13:49:10|255.42||255.42||255.42||255.42||0
1765547370000|2025-12-12 13:49:30|||||||||16
1765547390000|2025-12-12 13:49:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|40
1765547400000|2025-12-12 13:50:00|255.42|255.34|255.47|255.39|255.47|255.39|255.42|255.34|6
1765547410000|2025-12-12 13:50:10|||||||||9
1765547420000|2025-12-12 13:50:20|||||||||7
1765547430000|2025-12-12 13:50:30|255.52|255.44|255.52|255.44|255.57|255.49|255.52|255.44|88
1765547440000|2025-12-12 13:50:40|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|5
1765547460000|2025-12-12 13:51:00|||||||||6
1765547470000|2025-12-12 13:51:10|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|6
1765547480000|2025-12-12 13:51:20|||||||||247
1765547490000|2025-12-12 13:51:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|23
1765547500000|2025-12-12 13:51:40|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.39|24
1765547520000|2025-12-12 13:52:00|||||||||13
1765547530000|2025-12-12 13:52:10|||||||||90
1765547540000|2025-12-12 13:52:20|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|33
1765547550000|2025-12-12 13:52:30|||||||||26
1765547570000|2025-12-12 13:52:50|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|24
1765547580000|2025-12-12 13:53:00|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|8
1765547590000|2025-12-12 13:53:10|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|33
1765547600000|2025-12-12 13:53:20|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|27
1765547610000|2025-12-12 13:53:30|255.62|255.54|255.62|255.54|255.67|255.54|255.62|255.54|9
1765547630000|2025-12-12 13:53:50|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|4
1765547640000|2025-12-12 13:54:00|||||||||1
1765547660000|2025-12-12 13:54:20|||||||||4
1765547680000|2025-12-12 13:54:40|||||||||3
1765547690000|2025-12-12 13:54:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|63
1765547700000|2025-12-12 13:55:00|||||||||3
1765547710000|2025-12-12 13:55:10|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|5
1765547720000|2025-12-12 13:55:20|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|16
1765547730000|2025-12-12 13:55:30|||||||||1
1765547750000|2025-12-12 13:55:50|||||||||33
1765547760000|2025-12-12 13:56:00|||||||||4
1765547770000|2025-12-12 13:56:10||255.54||255.54||255.59||255.54|28
1765547780000|2025-12-12 13:56:20|255.62|255.59|255.67|255.59|255.67|255.59|255.62|255.59|29
1765547790000|2025-12-12 13:56:30||255.54||255.59||255.59||255.54|0
1765547810000|2025-12-12 13:56:50|||||||||18
1765547820000|2025-12-12 13:57:00|||||||||51
1765547830000|2025-12-12 13:57:10|||||||||4
1765547840000|2025-12-12 13:57:20|255.72||255.67||255.72||255.67||49
1765547850000|2025-12-12 13:57:30|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|7
1765547870000|2025-12-12 13:57:50|||||||||2
1765547880000|2025-12-12 13:58:00|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|16
1765547890000|2025-12-12 13:58:10|||||||||30
1765547910000|2025-12-12 13:58:30|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|23
1765547920000|2025-12-12 13:58:40|255.57|255.49|255.57|255.49|255.57|255.54|255.57|255.49|21
1765547940000|2025-12-12 13:59:00|255.62|255.54|255.62|255.54|255.62|255.54|255.57|255.54|38
1765547950000|2025-12-12 13:59:10|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.49|13
1765547960000|2025-12-12 13:59:20||255.49||255.54||255.54||255.49|221
1765547970000|2025-12-12 13:59:30|255.67|255.49|255.67|255.59|255.67|255.59|255.67|255.49|21
1765547980000|2025-12-12 13:59:40||255.54||255.54||255.54||255.54|7
1765547990000|2025-12-12 13:59:50|255.62||255.62||255.67||255.62||30
1765548000000|2025-12-12 14:00:00|255.67|255.59|255.67|255.54|255.67|255.59|255.67|255.54|68
1765548010000|2025-12-12 14:00:10||255.59||255.59||255.59||255.54|41
1765548030000|2025-12-12 14:00:30|255.62|255.54|255.57|255.49|255.62|255.59|255.57|255.49|141
1765548040000|2025-12-12 14:00:40|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|54
1765548050000|2025-12-12 14:00:50|255.77|255.69|255.82|255.69|255.82|255.69|255.77|255.69|54
1765548060000|2025-12-12 14:01:00|255.77|255.74|255.82|255.74|255.82|255.74|255.77|255.74|10
1765548070000|2025-12-12 14:01:10|||||||||132
1765548080000|2025-12-12 14:01:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|309
1765548090000|2025-12-12 14:01:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|4
1765548100000|2025-12-12 14:01:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.89|37
1765548110000|2025-12-12 14:01:50|255.97|255.89|256.02|255.89|256.02|255.94|255.97|255.89|14
1765548120000|2025-12-12 14:02:00|255.97||255.97||255.97||255.97||0
1765548130000|2025-12-12 14:02:10|||||||||42
1765548140000|2025-12-12 14:02:20|256.02|255.94|256.02|255.89|256.02|255.94|255.97|255.89|84
1765548150000|2025-12-12 14:02:30|255.97|255.94|255.97|255.89|255.97|255.94|255.97|255.84|263
1765548160000|2025-12-12 14:02:40||255.84||255.89||255.89||255.84|4
1765548170000|2025-12-12 14:02:50|||||||||60
1765548180000|2025-12-12 14:03:00|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|36
1765548190000|2025-12-12 14:03:10|||||||||16
1765548200000|2025-12-12 14:03:20|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|41
1765548210000|2025-12-12 14:03:30|||||||||45
1765548220000|2025-12-12 14:03:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|581
1765548230000|2025-12-12 14:03:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|16
1765548250000|2025-12-12 14:04:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|48
1765548260000|2025-12-12 14:04:20|||||||||168
1765548270000|2025-12-12 14:04:30|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|13
1765548280000|2025-12-12 14:04:40|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|116
1765548290000|2025-12-12 14:04:50|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|330
1765548300000|2025-12-12 14:05:00|256.02|255.94|256.02|255.94|256.02|255.99|256.02|255.94|16
1765548310000|2025-12-12 14:05:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|9
1765548320000|2025-12-12 14:05:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|62
1765548330000|2025-12-12 14:05:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|2
1765548340000|2025-12-12 14:05:40||255.84||255.89||255.89||255.84|38
1765548350000|2025-12-12 14:05:50|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|7
1765548360000|2025-12-12 14:06:00|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|51
1765548370000|2025-12-12 14:06:10|255.97|255.89|255.97|255.89|255.97|255.94|255.97|255.89|19
1765548390000|2025-12-12 14:06:30|256.02|255.94|256.07|255.99|256.07|255.99|256.02|255.94|9
1765548400000|2025-12-12 14:06:40|||||||||8
1765548410000|2025-12-12 14:06:50|||||||||1
1765548420000|2025-12-12 14:07:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|36
1765548430000|2025-12-12 14:07:10|256.07||256.07||256.07||256.02||2
1765548440000|2025-12-12 14:07:20|256.02|255.99|256.07|255.99|256.07|255.99|256.02|255.94|316
1765548450000|2025-12-12 14:07:30|||||||||13
1765548460000|2025-12-12 14:07:40|||||||||2
1765548470000|2025-12-12 14:07:50|||||||||9
1765548480000|2025-12-12 14:08:00|256.12||256.07||256.12||256.07||40
1765548490000|2025-12-12 14:08:10|256.12||256.12||256.12||256.12||8
1765548500000|2025-12-12 14:08:20||256.04||256.04||256.04||256.04|4
1765548510000|2025-12-12 14:08:30|||||||||10
1765548520000|2025-12-12 14:08:40|||||||||3
1765548530000|2025-12-12 14:08:50|||||||||2
1765548540000|2025-12-12 14:09:00|||||||||3
1765548550000|2025-12-12 14:09:10|256.17||256.12||256.17||256.12||22
1765548560000|2025-12-12 14:09:20|||||||||2
1765548570000|2025-12-12 14:09:30|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.04|13
1765548580000|2025-12-12 14:09:40|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|2
1765548590000|2025-12-12 14:09:50|256.12|256.04|256.17|256.04|256.17|256.09|256.12|256.04|320
1765548600000|2025-12-12 14:10:00||256.09||256.09||256.09||256.09|8
1765548610000|2025-12-12 14:10:10|||||||||51
1765548620000|2025-12-12 14:10:20|||||||||1
1765548640000|2025-12-12 14:10:40|||||||||6
1765548650000|2025-12-12 14:10:50|256.12|256.04|256.12|256.04|256.17|256.04|256.12|256.04|8
1765548680000|2025-12-12 14:11:20|256.17||256.17||256.17||256.17||19
1765548690000|2025-12-12 14:11:30|256.12||256.17||256.17||256.12||10
1765548700000|2025-12-12 14:11:40||256.09||256.09||256.09||256.04|8
1765548720000|2025-12-12 14:12:00|||||||||213
1765548730000|2025-12-12 14:12:10|||||||||81
1765548750000|2025-12-12 14:12:30|||||||||25
1765548760000|2025-12-12 14:12:40|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|3478
1765548770000|2025-12-12 14:12:50|256.17|256.09|256.17|256.09|256.17|256.09|256.12|256.09|20
1765548780000|2025-12-12 14:13:00|||||||||44
1765548790000|2025-12-12 14:13:10|||||||||1
1765548800000|2025-12-12 14:13:20|||||||||9
1765548810000|2025-12-12 14:13:30|256.12|256.04|256.17|256.04|256.17|256.04|256.12|256.04|25
1765548820000|2025-12-12 14:13:40|256.12||256.12||256.17||256.12||0
1765548840000|2025-12-12 14:14:00|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|33
1765548850000|2025-12-12 14:14:10||256.04||256.04||256.04||256.04|15
1765548860000|2025-12-12 14:14:20|256.12|256.09|256.17|256.04|256.17|256.09|256.12|256.04|19
1765548870000|2025-12-12 14:14:30|256.12||256.17||256.17||256.12||3
1765548880000|2025-12-12 14:14:40|256.12|256.09|256.12|256.04|256.12|256.09|256.12|256.04|5
1765548890000|2025-12-12 14:14:50|||||||||109
1765548900000|2025-12-12 14:15:00|||||||||3
1765548910000|2025-12-12 14:15:10|256.17||256.17||256.17||256.12||1
1765548920000|2025-12-12 14:15:20|256.12||256.12||256.12||256.12||1
1765548930000|2025-12-12 14:15:30|256.17|256.09|256.17|256.09|256.17|256.09|256.12|256.09|9
1765548940000|2025-12-12 14:15:40|||||||||5
1765548970000|2025-12-12 14:16:10|||||||||55
1765549000000|2025-12-12 14:16:40|||||||||3
1765549010000|2025-12-12 14:16:50|||||||||23
1765549020000|2025-12-12 14:17:00|||||||||204
1765549030000|2025-12-12 14:17:10|||||||||4
1765549040000|2025-12-12 14:17:20|||||||||21
1765549050000|2025-12-12 14:17:30|256.12|256.04|256.17|256.04|256.17|256.09|256.12|256.04|19
1765549060000|2025-12-12 14:17:40|256.12|256.09|256.17|256.09|256.17|256.09|256.12|256.09|3
1765549070000|2025-12-12 14:17:50|256.12|256.04|256.12|256.04|256.17|256.04|256.12|256.04|21
1765549080000|2025-12-12 14:18:00|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|15
1765549100000|2025-12-12 14:18:20|||||||||4
1765549120000|2025-12-12 14:18:40||256.04||256.09||256.09||256.04|29
1765549130000|2025-12-12 14:18:50||256.04||256.09||256.09||256.04|0
1765549150000|2025-12-12 14:19:10|||||||||3
1765549160000|2025-12-12 14:19:20|||||||||9
1765549170000|2025-12-12 14:19:30|||||||||32
1765549180000|2025-12-12 14:19:40||256.04||256.04||256.04||256.04|0
1765549190000|2025-12-12 14:19:50|256.12||256.12||256.17||256.12||2
1765549200000|2025-12-12 14:20:00|||||||||6
1765549210000|2025-12-12 14:20:10|256.07|255.99|256.12|255.99|256.12|255.99|256.07|255.99|32
1765549220000|2025-12-12 14:20:20|256.07||256.07||256.12||256.07||0
1765549230000|2025-12-12 14:20:30|||||||||4
1765549250000|2025-12-12 14:20:50|||||||||4
1765549260000|2025-12-12 14:21:00|||||||||50
1765549270000|2025-12-12 14:21:10|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|38
1765549290000|2025-12-12 14:21:30|256.07|255.99|256.12|256.04|256.12|256.04|256.07|255.99|35
1765549310000|2025-12-12 14:21:50|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|27
1765549330000|2025-12-12 14:22:10|||||||||4
1765549350000|2025-12-12 14:22:30|||||||||119
1765549360000|2025-12-12 14:22:40|256.22|256.14|256.27|256.14|256.27|256.14|256.22|256.14|431
1765549370000|2025-12-12 14:22:50||256.19||256.19||256.19||256.14|2
1765549380000|2025-12-12 14:23:00|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|1
1765549390000|2025-12-12 14:23:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|16
1765549400000|2025-12-12 14:23:20|||||||||166
1765549410000|2025-12-12 14:23:30|256.12|256.04|256.17|256.04|256.17|256.09|256.12|256.04|15
1765549420000|2025-12-12 14:23:40|256.12|256.09|256.17|256.09|256.17|256.09|256.12|256.09|58
1765549450000|2025-12-12 14:24:10|||||||||4
1765549460000|2025-12-12 14:24:20|||||||||73
1765549470000|2025-12-12 14:24:30|||||||||47
1765549480000|2025-12-12 14:24:40|256.12|256.04|256.12|256.04|256.17|256.04|256.12|256.04|26
1765549490000|2025-12-12 14:24:50|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|7
1765549500000|2025-12-12 14:25:00|256.12|256.04|256.12|256.04|256.12|256.09|256.12|256.04|67
1765549510000|2025-12-12 14:25:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|11
1765549520000|2025-12-12 14:25:20|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|59
1765549530000|2025-12-12 14:25:30|256.17||256.12||256.17||256.12||0
1765549540000|2025-12-12 14:25:40|256.17||256.17||256.17||256.17||1
1765549550000|2025-12-12 14:25:50||256.09||256.09||256.09||256.09|4
1765549570000|2025-12-12 14:26:10|||||||||205
1765549580000|2025-12-12 14:26:20|||||||||199
1765549610000|2025-12-12 14:26:50|||||||||3
1765549620000|2025-12-12 14:27:00|||||||||7
1765549630000|2025-12-12 14:27:10|||||||||1
1765549640000|2025-12-12 14:27:20|||||||||11
1765549660000|2025-12-12 14:27:40|||||||||337
1765549670000|2025-12-12 14:27:50|||||||||5
1765549680000|2025-12-12 14:28:00|||||||||5
1765549690000|2025-12-12 14:28:10|||||||||61
1765549710000|2025-12-12 14:28:30|||||||||1
1765549720000|2025-12-12 14:28:40|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|9
1765549730000|2025-12-12 14:28:50|256.17|255.99|256.12|255.99|256.17|255.99|256.07|255.99|183
1765549740000|2025-12-12 14:29:00|256.07|256.04|256.07|255.99|256.07|256.04|256.07|255.99|14
1765549750000|2025-12-12 14:29:10|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|23
1765549760000|2025-12-12 14:29:20|256.07|255.99|256.12|255.99|256.12|256.04|256.07|255.99|25
1765549770000|2025-12-12 14:29:30||256.04||255.99||256.04||255.99|1
1765549780000|2025-12-12 14:29:40|256.07|256.04|256.07|255.99|256.12|256.04|256.07|255.99|264
1765549790000|2025-12-12 14:29:50|256.12|256.04|256.12|256.04|256.12|256.04|256.07|256.04|13
1765549800000|2025-12-12 14:30:00|256.17|255.99|256.17|256.09|256.17|256.09|256.17|255.99|80
1765549810000|2025-12-12 14:30:10|||||||||268
1765549820000|2025-12-12 14:30:20|256.27|256.19|256.32|256.24|256.32|256.24|256.27|256.19|180
1765549830000|2025-12-12 14:30:30|256.27|256.19|256.27|256.19|256.32|256.24|256.27|256.19|23
1765549840000|2025-12-12 14:30:40|256.22|256.14|256.17|256.09|256.22|256.14|256.17|256.09|85
1765549850000|2025-12-12 14:30:50|256.22||256.22||256.22||256.17||13
1765549860000|2025-12-12 14:31:00|256.17|256.14|256.27|256.19|256.27|256.19|256.17|256.09|11
1765549870000|2025-12-12 14:31:10|||||||||332
1765549880000|2025-12-12 14:31:20|||||||||21
1765549890000|2025-12-12 14:31:30|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|47
1765549900000|2025-12-12 14:31:40|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|25
1765549910000|2025-12-12 14:31:50|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.14|24
1765549920000|2025-12-12 14:32:00|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.14|2
1765549930000|2025-12-12 14:32:10||256.09||256.14||256.14||256.09|27
1765549940000|2025-12-12 14:32:20|256.27||256.22||256.27||256.22||1
1765549960000|2025-12-12 14:32:40|||||||||29
1765549970000|2025-12-12 14:32:50|||||||||4
1765549980000|2025-12-12 14:33:00|||||||||4
1765549990000|2025-12-12 14:33:10|||||||||540
1765550000000|2025-12-12 14:33:20|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|40
1765550010000|2025-12-12 14:33:30||256.09||256.14||256.14||256.09|24
1765550020000|2025-12-12 14:33:40|256.17|256.09|256.17|256.09|256.22|256.14|256.17|256.09|9
1765550030000|2025-12-12 14:33:50|256.22|256.04|256.07|255.99|256.22|256.04|256.07|255.99|36
1765550040000|2025-12-12 14:34:00|256.12||256.12||256.12||256.07||28
1765550050000|2025-12-12 14:34:10|256.07|256.04|256.07|255.99|256.12|256.04|256.07|255.99|120
1765550070000|2025-12-12 14:34:30|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|24
1765550080000|2025-12-12 14:34:40|256.07|255.99|256.07|255.99|256.12|256.04|256.07|255.99|18
1765550090000|2025-12-12 14:34:50|256.02|255.94|256.07|255.94|256.07|255.94|256.02|255.94|21
1765550100000|2025-12-12 14:35:00|256.02|255.99|256.07|255.99|256.07|255.99|256.02|255.94|0
1765550110000|2025-12-12 14:35:10|256.02|255.94|256.07|255.99|256.07|255.99|256.02|255.94|53
1765550120000|2025-12-12 14:35:20|256.02|255.94|256.07|255.99|256.07|255.99|256.02|255.94|18
1765550130000|2025-12-12 14:35:30|256.02|255.94|256.07|255.94|256.07|255.99|256.02|255.94|36
1765550140000|2025-12-12 14:35:40|256.02|255.99|255.92|255.84|256.02|255.99|255.92|255.84|19
1765550150000|2025-12-12 14:35:50|255.97|255.89|255.97|255.84|255.97|255.89|255.92|255.84|0
1765550160000|2025-12-12 14:36:00|255.92|255.89|255.97|255.89|255.97|255.89|255.92|255.84|0
1765550170000|2025-12-12 14:36:10|256.02|255.94|256.02|255.89|256.02|255.94|255.97|255.89|28
1765550180000|2025-12-12 14:36:20||255.94||255.94||255.94||255.94|0
1765550190000|2025-12-12 14:36:30|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|23
1765550200000|2025-12-12 14:36:40|||||||||155
1765550210000|2025-12-12 14:36:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|5
1765550230000|2025-12-12 14:37:10||255.84||255.89||255.89||255.84|15
1765550240000|2025-12-12 14:37:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|32
1765550250000|2025-12-12 14:37:30|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.94|50
1765550260000|2025-12-12 14:37:40|||||||||1
1765550270000|2025-12-12 14:37:50||255.94||255.99||255.99||255.94|4
1765550290000|2025-12-12 14:38:10|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|13
1765550300000|2025-12-12 14:38:20|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|15
1765550310000|2025-12-12 14:38:30|255.97|255.89|256.02|255.89|256.02|255.89|255.97|255.89|6
1765550320000|2025-12-12 14:38:40|255.97||255.97||255.97||255.97||0
1765550330000|2025-12-12 14:38:50|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.94|2
1765550340000|2025-12-12 14:39:00|255.97|255.89|255.97|255.89|256.02|255.94|255.97|255.89|56
1765550350000|2025-12-12 14:39:10||255.84||255.84||255.89||255.84|11
1765550360000|2025-12-12 14:39:20|255.92|255.89|255.87|255.79|255.92|255.89|255.87|255.79|12
1765550370000|2025-12-12 14:39:30|255.92|255.84|255.92|255.79|255.92|255.84|255.87|255.79|9
1765550380000|2025-12-12 14:39:40|255.97|255.84|255.92|255.84|255.97|255.89|255.92|255.84|51
1765550390000|2025-12-12 14:39:50|255.97|255.79|255.97|255.84|255.97|255.84|255.92|255.79|25
1765550400000|2025-12-12 14:40:00|256.02|255.89|256.02|255.94|256.02|255.94|256.02|255.84|23
1765550410000|2025-12-12 14:40:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.94|7
1765550420000|2025-12-12 14:40:20|256.02|255.94|256.07|255.94|256.07|255.94|256.02|255.94|9
1765550430000|2025-12-12 14:40:30|256.02|255.99|256.02|255.94|256.02|255.99|256.02|255.89|4
1765550440000|2025-12-12 14:40:40|256.07||256.02||256.07||256.02||1
1765550460000|2025-12-12 14:41:00|255.97|255.89|255.87|255.79|256.02|255.89|255.87|255.79|306
1765550470000|2025-12-12 14:41:10|255.92|255.84|255.87|255.74|255.92|255.84|255.82|255.74|319
1765550480000|2025-12-12 14:41:20|255.92|255.79|255.92|255.84|255.92|255.84|255.92|255.79|1
1765550490000|2025-12-12 14:41:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|4
1765550500000|2025-12-12 14:41:40|||||||||3
1765550510000|2025-12-12 14:41:50|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|28
1765550520000|2025-12-12 14:42:00|256.02|255.94|256.07|255.94|256.07|255.99|256.02|255.94|50
1765550530000|2025-12-12 14:42:10|256.02|255.99|256.02|255.94|256.02|255.99|256.02|255.94|4
1765550540000|2025-12-12 14:42:20|||||||||25
1765550550000|2025-12-12 14:42:30|255.97|255.89|255.97|255.84|255.97|255.89|255.97|255.84|6
1765550560000|2025-12-12 14:42:40|255.92|255.89|255.97|255.84|255.97|255.89|255.92|255.84|58
1765550570000|2025-12-12 14:42:50|255.92||255.92||255.92||255.92||0
1765550580000|2025-12-12 14:43:00|255.97|255.89|255.97|255.84|255.97|255.89|255.92|255.84|8
1765550590000|2025-12-12 14:43:10|255.92|255.89|255.92|255.84|255.92|255.89|255.92|255.84|20
1765550600000|2025-12-12 14:43:20|255.97||255.92||255.97||255.92||85
1765550610000|2025-12-12 14:43:30|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.74|10
1765550620000|2025-12-12 14:43:40||255.74||255.79||255.79||255.74|2
1765550630000|2025-12-12 14:43:50|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|4
1765550640000|2025-12-12 14:44:00|255.87|255.69|255.87|255.79|255.87|255.79|255.87|255.69|53
1765550650000|2025-12-12 14:44:10|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|520
1765550660000|2025-12-12 14:44:20|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.79|45
1765550670000|2025-12-12 14:44:30|||||||||3
1765550680000|2025-12-12 14:44:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|19
1765550690000|2025-12-12 14:44:50|255.97|255.89|255.97|255.89|255.97|255.89|255.92|255.89|14
1765550700000|2025-12-12 14:45:00|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|42
1765550720000|2025-12-12 14:45:20|256.02|255.84|255.92|255.84|256.02|255.84|255.92|255.84|23
1765550730000|2025-12-12 14:45:30|255.97|255.89|255.97|255.84|255.97|255.89|255.97|255.84|0
1765550740000|2025-12-12 14:45:40|255.92||255.92||255.97||255.92||4
1765550750000|2025-12-12 14:45:50|255.97||255.92||255.97||255.92||3
1765550760000|2025-12-12 14:46:00|255.87|255.79|255.92|255.79|255.92|255.84|255.87|255.79|49
1765550770000|2025-12-12 14:46:10|255.87|255.84|255.87|255.79|255.87|255.84|255.87|255.79|1
1765550780000|2025-12-12 14:46:20|255.92|255.84|255.92|255.79|255.92|255.84|255.87|255.79|2
1765550790000|2025-12-12 14:46:30||255.84||255.84||255.84||255.79|1
1765550800000|2025-12-12 14:46:40|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|7
1765550810000|2025-12-12 14:46:50|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.79|13
1765550820000|2025-12-12 14:47:00|255.87|255.79|255.92|255.84|255.97|255.84|255.87|255.79|251
1765550830000|2025-12-12 14:47:10|||||||||5
1765550840000|2025-12-12 14:47:20|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|134
1765550850000|2025-12-12 14:47:30|255.87|255.79|255.87|255.79|255.92|255.84|255.87|255.79|55
1765550860000|2025-12-12 14:47:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|147
1765550870000|2025-12-12 14:47:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|88
1765550880000|2025-12-12 14:48:00|255.72|255.59|255.72|255.64|255.72|255.64|255.72|255.59|64
1765550890000|2025-12-12 14:48:10|||||||||140
1765550900000|2025-12-12 14:48:20|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.69|17
1765550910000|2025-12-12 14:48:30|255.72|255.64|255.77|255.64|255.77|255.64|255.72|255.64|10
1765550920000|2025-12-12 14:48:40|255.72|255.69|255.72|255.64|255.77|255.69|255.72|255.64|31
1765550930000|2025-12-12 14:48:50|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|26
1765550940000|2025-12-12 14:49:00|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|17
1765550950000|2025-12-12 14:49:10|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.74|7
1765550960000|2025-12-12 14:49:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|21
1765550970000|2025-12-12 14:49:30|255.87|255.79|255.92|255.79|255.92|255.84|255.87|255.79|6
1765550980000|2025-12-12 14:49:40|255.87|255.84|255.82|255.74|255.92|255.84|255.82|255.74|75
1765550990000|2025-12-12 14:49:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|13
1765551000000|2025-12-12 14:50:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|7
1765551010000|2025-12-12 14:50:10|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|12
1765551020000|2025-12-12 14:50:20|255.62|255.54|255.67|255.54|255.67|255.59|255.62|255.54|28
1765551030000|2025-12-12 14:50:30|255.62|255.49|255.67|255.59|255.67|255.59|255.57|255.49|41
1765551040000|2025-12-12 14:50:40|||||||||7
1765551050000|2025-12-12 14:50:50|255.72|255.54|255.62|255.54|255.72|255.54|255.62|255.54|14
1765551060000|2025-12-12 14:51:00|255.57|255.49|255.57|255.49|255.62|255.49|255.57|255.49|21
1765551070000|2025-12-12 14:51:10|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|10
1765551080000|2025-12-12 14:51:20|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.34|13
1765551090000|2025-12-12 14:51:30|255.52|255.44|255.52|255.44|255.52|255.44|255.47|255.44|26
1765551100000|2025-12-12 14:51:40|255.57|255.49|255.57|255.49|255.57|255.49|255.52|255.44|10
1765551110000|2025-12-12 14:51:50|255.52|255.44|255.52|255.44|255.57|255.44|255.52|255.44|23
1765551120000|2025-12-12 14:52:00|255.57||255.52||255.57||255.52||43
1765551130000|2025-12-12 14:52:10|||||||||2
1765551140000|2025-12-12 14:52:20|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|90
1765551150000|2025-12-12 14:52:30|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|122
1765551160000|2025-12-12 14:52:40|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|29
1765551170000|2025-12-12 14:52:50|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|26
1765551180000|2025-12-12 14:53:00|255.47|255.39|255.37|255.29|255.47|255.39|255.37|255.24|202
1765551190000|2025-12-12 14:53:10|255.42|255.34|255.42|255.34|255.47|255.39|255.37|255.29|26
1765551200000|2025-12-12 14:53:20|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.34|5
1765551210000|2025-12-12 14:53:30|255.42|255.34|255.47|255.34|255.47|255.34|255.42|255.34|26
1765551220000|2025-12-12 14:53:40||255.39||255.39||255.39||255.34|1
1765551230000|2025-12-12 14:53:50|||||||||128
1765551240000|2025-12-12 14:54:00|||||||||14
1765551250000|2025-12-12 14:54:10|||||||||2
1765551260000|2025-12-12 14:54:20|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|191
1765551270000|2025-12-12 14:54:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|201
1765551280000|2025-12-12 14:54:40|||||||||14
1765551290000|2025-12-12 14:54:50|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|55
1765551300000|2025-12-12 14:55:00|||||||||10
1765551310000|2025-12-12 14:55:10|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|12
1765551320000|2025-12-12 14:55:20|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|76
1765551330000|2025-12-12 14:55:30|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|8
1765551340000|2025-12-12 14:55:40|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|28
1765551350000|2025-12-12 14:55:50|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|34
1765551360000|2025-12-12 14:56:00|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|12
1765551370000|2025-12-12 14:56:10|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|1
1765551390000|2025-12-12 14:56:30|255.47||255.42||255.47||255.42||12
1765551400000|2025-12-12 14:56:40|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|2
1765551420000|2025-12-12 14:57:00||255.34||255.39||255.39||255.34|29
1765551430000|2025-12-12 14:57:10|255.42|255.34|255.37|255.29|255.42|255.39|255.37|255.29|43
1765551450000|2025-12-12 14:57:30||255.24||255.29||255.29||255.24|8
1765551460000|2025-12-12 14:57:40|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|247
1765551470000|2025-12-12 14:57:50|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|18
1765551480000|2025-12-12 14:58:00|255.27|255.19|255.27|255.19|255.27|255.24|255.27|255.19|25
1765551490000|2025-12-12 14:58:10|255.32||255.27||255.32||255.27||14
1765551500000|2025-12-12 14:58:20|||||||||13
1765551510000|2025-12-12 14:58:30|255.32|255.24|255.32|255.24|255.32|255.24|255.27|255.19|33
1765551520000|2025-12-12 14:58:40|255.27|255.19|255.22|255.14|255.32|255.24|255.22|255.14|49
1765551530000|2025-12-12 14:58:50|255.27||255.22||255.27||255.22||0
1765551540000|2025-12-12 14:59:00|255.17|255.09|255.17|255.09|255.22|255.09|255.17|255.09|11
1765551550000|2025-12-12 14:59:10|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|11
1765551560000|2025-12-12 14:59:20|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|9
1765551580000|2025-12-12 14:59:40|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|40
1765551590000|2025-12-12 14:59:50|||||||||32
1765551600000|2025-12-12 15:00:00|255.12|255.04|255.17|255.09|255.17|255.09|255.07|254.99|82
1765551610000|2025-12-12 15:00:10|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|31
1765551620000|2025-12-12 15:00:20|255.02|254.94|255.07|254.99|255.07|254.99|254.97|254.89|136
1765551630000|2025-12-12 15:00:30|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|33
1765551640000|2025-12-12 15:00:40|255.07|254.99|255.07|254.94|255.07|254.99|255.02|254.94|66
1765551650000|2025-12-12 15:00:50|255.02|254.99|255.02|254.94|255.07|254.99|255.02|254.94|74
1765551660000|2025-12-12 15:01:00|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|45
1765551670000|2025-12-12 15:01:10|254.92|254.84|254.97|254.89|254.97|254.89|254.92|254.79|115
1765551680000|2025-12-12 15:01:20|254.92|254.84|254.97|254.84|254.97|254.89|254.92|254.84|26
1765551690000|2025-12-12 15:01:30|254.92|254.79|254.92|254.84|254.92|254.84|254.87|254.79|23
1765551700000|2025-12-12 15:01:40|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|3
1765551720000|2025-12-12 15:02:00|254.92|254.84|254.92|254.84|254.97|254.84|254.92|254.84|9
1765551730000|2025-12-12 15:02:10|254.97|254.89|254.97|254.89|255.02|254.94|254.97|254.84|115
1765551740000|2025-12-12 15:02:20|255.02||254.97||255.02||254.97||5025
1765551750000|2025-12-12 15:02:30|255.02||254.97||255.02||254.97||15
1765551760000|2025-12-12 15:02:40|255.02||254.97||255.02||254.97||24
1765551770000|2025-12-12 15:02:50|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|22
1765551780000|2025-12-12 15:03:00|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|16
1765551790000|2025-12-12 15:03:10|255.02|254.84|254.92|254.84|255.02|254.89|254.92|254.84|182
1765551800000|2025-12-12 15:03:20|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|40
1765551810000|2025-12-12 15:03:30|254.87|254.79|254.92|254.84|254.92|254.84|254.87|254.79|80
1765551820000|2025-12-12 15:03:40|254.97|254.89|255.02|254.94|255.02|254.94|254.97|254.89|47
1765551830000|2025-12-12 15:03:50|||||||||147
1765551840000|2025-12-12 15:04:00|254.97|254.89|254.92|254.84|255.02|254.94|254.92|254.84|152
1765551850000|2025-12-12 15:04:10|254.82|254.74|254.87|254.79|254.87|254.79|254.82|254.69|518
1765551860000|2025-12-12 15:04:20|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|2
1765551870000|2025-12-12 15:04:30|254.87|254.79|254.87|254.74|254.87|254.79|254.87|254.74|9
1765551880000|2025-12-12 15:04:40|254.82||254.82||254.87||254.82||2
1765551890000|2025-12-12 15:04:50|254.87||254.82||254.87||254.82||14
1765551900000|2025-12-12 15:05:00|254.77|254.69|254.87|254.79|254.87|254.79|254.77|254.69|25
1765551910000|2025-12-12 15:05:10|254.82|254.74|254.82|254.74|254.87|254.74|254.82|254.74|3
1765551920000|2025-12-12 15:05:20|254.87|254.79|254.92|254.84|254.92|254.84|254.87|254.79|118
1765551930000|2025-12-12 15:05:30|||||||||5
1765551940000|2025-12-12 15:05:40|254.87|254.79|254.87|254.79|254.87|254.84|254.87|254.79|42
1765551950000|2025-12-12 15:05:50||254.74||254.74||254.74||254.74|9
1765551960000|2025-12-12 15:06:00|254.82|254.69|254.82|254.69|254.82|254.69|254.77|254.69|10
1765551970000|2025-12-12 15:06:10|254.77|254.74|254.77|254.69|254.82|254.74|254.77|254.69|13
1765551980000|2025-12-12 15:06:20|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|24
1765551990000|2025-12-12 15:06:30||254.69||254.74||254.74||254.69|11
1765552000000|2025-12-12 15:06:40|254.77|254.69|254.67|254.54|254.77|254.69|254.67|254.54|265
1765552010000|2025-12-12 15:06:50|254.62|254.59|254.67|254.59|254.72|254.59|254.62|254.59|20
1765552040000|2025-12-12 15:07:20|||||||||8
1765552050000|2025-12-12 15:07:30|254.62|254.54|254.67|254.59|254.67|254.59|254.62|254.54|45
1765552060000|2025-12-12 15:07:40|254.62|254.54|254.67|254.54|254.67|254.54|254.62|254.54|16
1765552070000|2025-12-12 15:07:50|254.62|254.49|254.57|254.49|254.62|254.49|254.52|254.44|62
1765552080000|2025-12-12 15:08:00|254.52|254.44|254.47|254.39|254.57|254.49|254.47|254.39|25
1765552090000|2025-12-12 15:08:10|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|81
1765552100000|2025-12-12 15:08:20|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.44|46
1765552110000|2025-12-12 15:08:30||254.44||254.49||254.49||254.44|2
1765552120000|2025-12-12 15:08:40||254.44||254.49||254.49||254.44|6
1765552130000|2025-12-12 15:08:50|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|26
1765552140000|2025-12-12 15:09:00|254.57|254.39|254.52|254.44|254.57|254.44|254.52|254.39|173
1765552150000|2025-12-12 15:09:10|254.47|254.39|254.47|254.39|254.47|254.44|254.47|254.39|2
1765552160000|2025-12-12 15:09:20|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|12
1765552170000|2025-12-12 15:09:30||254.29||254.34||254.34||254.29|39
1765552180000|2025-12-12 15:09:40|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.34|17
1765552190000|2025-12-12 15:09:50|254.42|254.34|254.47|254.39|254.47|254.39|254.42|254.34|14
1765552200000|2025-12-12 15:10:00|254.52|254.44|254.47|254.39|254.52|254.44|254.47|254.39|155
1765552210000|2025-12-12 15:10:10|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|22
1765552220000|2025-12-12 15:10:20|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.49|162
1765552230000|2025-12-12 15:10:30|254.52|254.44|254.57|254.49|254.57|254.49|254.52|254.44|5
1765552240000|2025-12-12 15:10:40|254.52|254.44|254.57|254.49|254.57|254.49|254.52|254.44|34
1765552250000|2025-12-12 15:10:50|||||||||1
1765552260000|2025-12-12 15:11:00|254.67|254.59|254.67|254.59|254.67|254.59|254.62|254.54|137
1765552270000|2025-12-12 15:11:10||254.54||254.59||254.59||254.54|25
1765552280000|2025-12-12 15:11:20|||||||||6
1765552290000|2025-12-12 15:11:30|254.62|254.54|254.57|254.49|254.62|254.54|254.57|254.49|86
1765552300000|2025-12-12 15:11:40|254.62|254.54|254.57|254.49|254.62|254.54|254.57|254.49|67
1765552310000|2025-12-12 15:11:50|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.39|4
1765552320000|2025-12-12 15:12:00|254.47|254.39|254.52|254.44|254.52|254.44|254.47|254.39|2
1765552330000|2025-12-12 15:12:10|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|11
1765552340000|2025-12-12 15:12:20|254.42|254.34|254.42|254.34|254.47|254.39|254.42|254.34|38
1765552350000|2025-12-12 15:12:30|||||||||1
1765552360000|2025-12-12 15:12:40|254.47||254.42||254.47||254.42||14
1765552370000|2025-12-12 15:12:50|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|6
1765552380000|2025-12-12 15:13:00|254.32|254.24|254.22|254.14|254.32|254.24|254.22|254.14|25
1765552390000|2025-12-12 15:13:10|254.27|254.19|254.32|254.19|254.32|254.24|254.27|254.19|31
1765552400000|2025-12-12 15:13:20|254.27||254.27||254.32||254.27||6
1765552410000|2025-12-12 15:13:30|254.32|254.24|254.27|254.19|254.32|254.24|254.27|254.19|25
1765552420000|2025-12-12 15:13:40|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|40
1765552430000|2025-12-12 15:13:50|||||||||7
1765552440000|2025-12-12 15:14:00|254.27|254.19|254.07|253.99|254.27|254.19|254.07|253.99|307
1765552450000|2025-12-12 15:14:10|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.89|68
1765552460000|2025-12-12 15:14:20|254.07||254.02||254.07||254.02||72
1765552470000|2025-12-12 15:14:30|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.94|11
1765552480000|2025-12-12 15:14:40|254.12|253.94|253.97|253.89|254.12|253.99|253.97|253.89|37
1765552490000|2025-12-12 15:14:50|253.92|253.84|253.92|253.79|253.92|253.84|253.87|253.74|27
1765552500000|2025-12-12 15:15:00|253.87||253.87||253.92||253.87||30
1765552510000|2025-12-12 15:15:10|253.82|253.74|253.87|253.79|253.87|253.79|253.82|253.74|21
1765552520000|2025-12-12 15:15:20||253.74||253.79||253.79||253.74|18
1765552530000|2025-12-12 15:15:30|253.82|253.74|253.72|253.64|253.82|253.74|253.67|253.59|197
1765552540000|2025-12-12 15:15:40|253.77|253.59|253.77|253.69|253.77|253.69|253.77|253.59|51
1765552550000|2025-12-12 15:15:50|253.72|253.64|253.77|253.69|253.77|253.69|253.72|253.64|21
1765552560000|2025-12-12 15:16:00|253.72|253.64|253.57|253.49|253.72|253.64|253.57|253.49|682
1765552570000|2025-12-12 15:16:10|253.62||253.57||253.62||253.57||106
1765552580000|2025-12-12 15:16:20|253.62|253.54|253.67|253.54|253.67|253.59|253.57|253.49|58
1765552590000|2025-12-12 15:16:30|253.62|253.59|253.67|253.59|253.67|253.59|253.62|253.59|7
1765552600000|2025-12-12 15:16:40|253.62|253.54|253.62|253.54|253.62|253.54|253.62|253.49|14
1765552610000|2025-12-12 15:16:50|253.67|253.59|253.72|253.64|253.72|253.64|253.62|253.54|36
1765552620000|2025-12-12 15:17:00|253.67|253.59|253.57|253.49|253.67|253.59|253.52|253.44|99
1765552630000|2025-12-12 15:17:10|253.62|253.39|253.52|253.44|253.62|253.44|253.47|253.39|614
1765552640000|2025-12-12 15:17:20|253.62|253.54|253.57|253.44|253.62|253.54|253.52|253.44|399
1765552650000|2025-12-12 15:17:30|253.52|253.49|253.52|253.44|253.52|253.49|253.47|253.39|43
1765552660000|2025-12-12 15:17:40|253.57||253.52||253.57||253.52||51
1765552670000|2025-12-12 15:17:50|253.57|253.49|253.52|253.44|253.57|253.49|253.52|253.44|77
1765552680000|2025-12-12 15:18:00|253.57|253.49|253.57|253.49|253.62|253.54|253.52|253.44|58
1765552690000|2025-12-12 15:18:10|253.62|253.54|253.57|253.49|253.62|253.54|253.57|253.49|13
1765552700000|2025-12-12 15:18:20|253.52|253.44|253.52|253.44|253.52|253.44|253.52|253.39|37
1765552710000|2025-12-12 15:18:30|253.47|253.39|253.57|253.49|253.57|253.49|253.47|253.39|24
1765552720000|2025-12-12 15:18:40|253.52|253.44|253.57|253.49|253.57|253.49|253.52|253.44|11
1765552730000|2025-12-12 15:18:50|253.52|253.44|253.52|253.44|253.52|253.44|253.47|253.39|4
1765552740000|2025-12-12 15:19:00|253.57||253.57||253.57||253.57||32
1765552750000|2025-12-12 15:19:10|253.52|253.49|253.52|253.44|253.57|253.49|253.52|253.44|16
1765552760000|2025-12-12 15:19:20|253.57|253.49|253.57|253.49|253.57|253.49|253.57|253.49|2
1765552770000|2025-12-12 15:19:30|253.52|253.44|253.57|253.49|253.57|253.49|253.52|253.44|178
1765552780000|2025-12-12 15:19:40|253.62|253.54|253.57|253.49|253.62|253.54|253.57|253.49|40
1765552790000|2025-12-12 15:19:50|253.62|253.54|253.57|253.49|253.67|253.54|253.57|253.49|191
1765552800000|2025-12-12 15:20:00|253.52|253.44|253.47|253.39|253.52|253.44|253.42|253.34|156
1765552810000|2025-12-12 15:20:10|253.42|253.34|253.42|253.34|253.42|253.34|253.37|253.29|47
1765552820000|2025-12-12 15:20:20|253.37|253.29|253.37|253.29|253.42|253.34|253.37|253.29|14
1765552830000|2025-12-12 15:20:30|253.42|253.34|253.37|253.29|253.42|253.34|253.37|253.29|69
1765552840000|2025-12-12 15:20:40|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.19|36
1765552850000|2025-12-12 15:20:50|253.37|253.19|253.37|253.29|253.37|253.29|253.37|253.19|119
1765552860000|2025-12-12 15:21:00|||||||||4
1765552880000|2025-12-12 15:21:20|253.32|253.24|253.32|253.24|253.32|253.24|253.27|253.19|73
1765552890000|2025-12-12 15:21:30|253.27|253.19|253.22|253.14|253.27|253.19|253.22|253.14|27
1765552900000|2025-12-12 15:21:40|||||||||21
1765552910000|2025-12-12 15:21:50|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|193
1765552920000|2025-12-12 15:22:00|||||||||18
1765552930000|2025-12-12 15:22:10|||||||||79
1765552940000|2025-12-12 15:22:20|253.32|253.24|253.27|253.19|253.32|253.24|253.27|253.19|138
1765552950000|2025-12-12 15:22:30|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.24|50
1765552960000|2025-12-12 15:22:40|253.27|253.19|253.32|253.24|253.32|253.24|253.27|253.19|9
1765552970000|2025-12-12 15:22:50|253.27|253.19|253.27|253.19|253.32|253.24|253.27|253.19|17
1765552980000|2025-12-12 15:23:00|||||||||6
1765552990000|2025-12-12 15:23:10||253.14||253.14||253.14||253.14|127
1765553000000|2025-12-12 15:23:20|253.22|253.19|253.22|253.14|253.27|253.19|253.22|253.14|30
1765553010000|2025-12-12 15:23:30|253.27|253.19|253.17|253.09|253.27|253.19|253.17|253.09|121
1765553020000|2025-12-12 15:23:40|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|70
1765553030000|2025-12-12 15:23:50|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|12
1765553040000|2025-12-12 15:24:00|253.12|253.04|253.02|252.94|253.12|253.04|253.02|252.94|189
1765553050000|2025-12-12 15:24:10|252.97|252.89|252.92|252.84|252.97|252.89|252.92|252.84|53
1765553060000|2025-12-12 15:24:20|252.97|252.89|253.07|252.99|253.07|252.99|252.97|252.89|114
1765553070000|2025-12-12 15:24:30|253.12|253.04|253.07|252.99|253.12|253.04|253.07|252.99|46
1765553080000|2025-12-12 15:24:40|253.02|252.94|253.02|252.94|253.07|252.94|253.02|252.94|20
1765553090000|2025-12-12 15:24:50|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|12
1765553100000|2025-12-12 15:25:00|253.12|253.04|253.07|252.99|253.12|253.04|253.07|252.99|60
1765553110000|2025-12-12 15:25:10|||||||||1
1765553120000|2025-12-12 15:25:20|253.12|253.04|253.17|253.09|253.17|253.09|253.12|253.04|211
1765553130000|2025-12-12 15:25:30||253.04||253.09||253.09||253.04|18
1765553140000|2025-12-12 15:25:40|253.12|253.04|253.12|253.04|253.17|253.09|253.12|252.99|31
1765553150000|2025-12-12 15:25:50|253.07|252.99|253.07|252.99|253.12|253.04|253.07|252.99|14
1765553160000|2025-12-12 15:26:00||252.94||252.99||252.99||252.94|129
1765553170000|2025-12-12 15:26:10|253.12|253.04|253.12|253.04|253.12|253.04|253.12|252.99|36
1765553180000|2025-12-12 15:26:20|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|58
1765553190000|2025-12-12 15:26:30|253.12|253.04|253.17|253.09|253.17|253.09|253.12|253.04|8
1765553200000|2025-12-12 15:26:40|253.22|253.14|253.17|253.09|253.27|253.19|253.17|253.09|65
1765553210000|2025-12-12 15:26:50|253.22|253.04|253.12|253.04|253.22|253.09|253.12|253.04|4
1765553220000|2025-12-12 15:27:00|253.17|253.09|253.12|253.04|253.17|253.09|253.12|253.04|21
1765553230000|2025-12-12 15:27:10|253.17||253.12||253.17||253.12||12
1765553240000|2025-12-12 15:27:20|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|9
1765553250000|2025-12-12 15:27:30|253.12|253.04|253.12|253.04|253.17|253.09|253.12|253.04|20
1765553260000|2025-12-12 15:27:40|253.17|253.09|253.22|253.14|253.22|253.14|253.17|253.09|95
1765553270000|2025-12-12 15:27:50|253.27|253.19|253.22|253.14|253.27|253.19|253.22|253.14|13
1765553280000|2025-12-12 15:28:00||253.09||253.14||253.14||253.09|43
1765553290000|2025-12-12 15:28:10|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.14|17
1765553300000|2025-12-12 15:28:20|253.22|253.14|253.07|252.99|253.22|253.14|253.07|252.99|182
1765553310000|2025-12-12 15:28:30|253.02|252.94|253.02|252.94|253.07|252.94|253.02|252.94|34
1765553320000|2025-12-12 15:28:40|||||||||58
1765553330000|2025-12-12 15:28:50|252.97|252.89|252.97|252.84|252.97|252.89|252.92|252.84|108
1765553340000|2025-12-12 15:29:00|252.92|252.89|252.97|252.89|252.97|252.89|252.92|252.84|3
1765553360000|2025-12-12 15:29:20|252.92|252.84|252.97|252.89|252.97|252.89|252.92|252.84|62
1765553370000|2025-12-12 15:29:30|252.92|252.84|252.87|252.79|252.97|252.89|252.87|252.79|91
1765553380000|2025-12-12 15:29:40|252.82|252.74|252.77|252.69|252.82|252.74|252.77|252.69|24
1765553390000|2025-12-12 15:29:50|252.82|252.74|252.77|252.69|252.82|252.74|252.77|252.69|10
1765553400000|2025-12-12 15:30:00|252.72|252.64|252.72|252.64|252.72|252.64|252.57|252.49|154
1765553410000|2025-12-12 15:30:10|252.77|252.69|252.82|252.74|252.82|252.74|252.72|252.64|44
1765553420000|2025-12-12 15:30:20|252.77|252.69|252.72|252.64|252.77|252.69|252.72|252.64|15
1765553430000|2025-12-12 15:30:30|252.67|252.59|252.67|252.59|252.67|252.59|252.67|252.59|13
1765553440000|2025-12-12 15:30:40|252.62|252.54|252.57|252.49|252.62|252.54|252.57|252.49|27
1765553450000|2025-12-12 15:30:50|252.62|252.54|252.62|252.49|252.67|252.59|252.62|252.49|93
1765553460000|2025-12-12 15:31:00|252.57|252.54|252.62|252.54|252.62|252.54|252.57|252.49|352
1765553470000|2025-12-12 15:31:10|252.57|252.49|252.62|252.54|252.62|252.54|252.57|252.49|215
1765553480000|2025-12-12 15:31:20|252.57|252.49|252.67|252.59|252.67|252.59|252.57|252.49|179
1765553490000|2025-12-12 15:31:30|252.72|252.64|252.72|252.64|252.72|252.64|252.67|252.59|40
1765553500000|2025-12-12 15:31:40|252.67|252.59|252.77|252.69|252.77|252.69|252.67|252.59|16
1765553510000|2025-12-12 15:31:50|252.72|252.64|252.77|252.69|252.77|252.69|252.72|252.64|55
1765553520000|2025-12-12 15:32:00|252.67|252.59|252.82|252.74|252.82|252.74|252.67|252.59|210
1765553530000|2025-12-12 15:32:10|252.77|252.69|252.77|252.69|252.77|252.69|252.77|252.69|23
1765553540000|2025-12-12 15:32:20|252.82|252.74|252.82|252.74|252.82|252.74|252.77|252.69|17
1765553550000|2025-12-12 15:32:30|252.87|252.79|252.82|252.74|252.87|252.79|252.82|252.69|23
1765553560000|2025-12-12 15:32:40|252.87|252.79|252.87|252.79|252.87|252.79|252.87|252.74|4
1765553570000|2025-12-12 15:32:50|||||||||8
1765553580000|2025-12-12 15:33:00|252.92|252.74|252.87|252.79|252.92|252.84|252.87|252.74|30
1765553590000|2025-12-12 15:33:10|252.77|252.74|252.77|252.69|252.82|252.79|252.77|252.69|70
1765553600000|2025-12-12 15:33:20|252.72|252.64|252.77|252.69|252.82|252.74|252.72|252.64|12
1765553610000|2025-12-12 15:33:30|252.82|252.74|252.82|252.74|252.82|252.74|252.77|252.69|334
1765553620000|2025-12-12 15:33:40|252.87|252.69|252.87|252.79|252.87|252.79|252.87|252.69|22
1765553630000|2025-12-12 15:33:50|252.92|252.84|252.92|252.84|252.92|252.84|252.87|252.79|97
1765553640000|2025-12-12 15:34:00|252.87|252.79|252.92|252.84|252.92|252.84|252.87|252.79|95
1765553650000|2025-12-12 15:34:10|252.87|252.79|252.82|252.74|252.87|252.79|252.82|252.74|850
1765553660000|2025-12-12 15:34:20|252.87|252.79|252.82|252.74|252.87|252.79|252.82|252.74|74
1765553670000|2025-12-12 15:34:30|252.77|252.69|252.77|252.69|252.82|252.69|252.77|252.69|28
1765553680000|2025-12-12 15:34:40|252.82|252.74|252.82|252.74|252.82|252.74|252.77|252.69|22
1765553690000|2025-12-12 15:34:50|252.87|252.69|252.87|252.79|252.87|252.79|252.87|252.69|86
1765553700000|2025-12-12 15:35:00|252.82|252.74|252.82|252.74|252.82|252.79|252.82|252.74|27
1765553710000|2025-12-12 15:35:10||252.69||252.74||252.74||252.69|10
1765553720000|2025-12-12 15:35:20|252.87|252.79|252.92|252.84|252.92|252.84|252.87|252.79|126
1765553730000|2025-12-12 15:35:30|252.97|252.89|252.97|252.89|253.02|252.94|252.92|252.89|59
1765553740000|2025-12-12 15:35:40|252.92|252.84|252.92|252.84|252.97|252.89|252.92|252.84|16
1765553750000|2025-12-12 15:35:50||252.79||252.84||252.84||252.79|19
1765553760000|2025-12-12 15:36:00|252.97|252.89|252.97|252.89|252.97|252.89|252.92|252.84|75
1765553770000|2025-12-12 15:36:10|253.02|252.94|253.12|253.04|253.12|253.04|253.02|252.94|33
1765553790000|2025-12-12 15:36:30|253.17|253.09|253.17|253.09|253.22|253.14|253.17|253.04|49
1765553800000|2025-12-12 15:36:40|253.22|253.14|253.22|253.14|253.27|253.19|253.22|253.14|31
1765553810000|2025-12-12 15:36:50||253.09||253.14||253.14||253.09|23
1765553820000|2025-12-12 15:37:00|253.27|253.19|253.32|253.24|253.32|253.24|253.27|253.19|28
1765553830000|2025-12-12 15:37:10|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.24|10
1765553840000|2025-12-12 15:37:20|253.32|253.24|253.32|253.24|253.32|253.29|253.32|253.24|335
1765553850000|2025-12-12 15:37:30|253.37|253.29|253.42|253.34|253.42|253.34|253.37|253.29|50
1765553860000|2025-12-12 15:37:40|253.37|253.29|253.42|253.34|253.42|253.34|253.37|253.29|30
1765553870000|2025-12-12 15:37:50|253.37|253.29|253.37|253.29|253.37|253.29|253.32|253.24|451
1765553880000|2025-12-12 15:38:00|253.32|253.24|253.32|253.24|253.37|253.29|253.32|253.24|10032
1765553890000|2025-12-12 15:38:10|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|37
1765553900000|2025-12-12 15:38:20|253.32|253.24|253.32|253.24|253.37|253.29|253.32|253.24|63
1765553910000|2025-12-12 15:38:30|253.27|253.19|253.22|253.14|253.27|253.19|253.22|253.09|139
1765553920000|2025-12-12 15:38:40|253.17|253.09|253.12|253.04|253.22|253.09|253.12|253.04|148
1765553930000|2025-12-12 15:38:50|253.07|252.99|253.07|252.99|253.12|253.04|253.07|252.99|148
1765553940000|2025-12-12 15:39:00|253.12|253.04|253.12|253.04|253.12|253.04|253.07|252.99|38
1765553950000|2025-12-12 15:39:10|253.17|253.09|253.17|253.04|253.17|253.09|253.12|253.04|38
1765553960000|2025-12-12 15:39:20||253.09||253.09||253.09||253.04|23
1765553970000|2025-12-12 15:39:30|253.22|253.14|253.12|253.04|253.22|253.14|253.12|253.04|37
1765553980000|2025-12-12 15:39:40|253.17||253.12||253.17||253.12||7
1765553990000|2025-12-12 15:39:50|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|30
1765554000000|2025-12-12 15:40:00|253.12|253.04|253.07|252.94|253.12|253.04|253.02|252.94|83
1765554010000|2025-12-12 15:40:10|253.02|252.89|252.92|252.84|253.02|252.89|252.92|252.84|9
1765554020000|2025-12-12 15:40:20|252.87|252.79|252.87|252.74|252.87|252.79|252.87|252.74|112
1765554030000|2025-12-12 15:40:30|252.82|252.79|252.82|252.74|252.87|252.79|252.82|252.74|114
1765554040000|2025-12-12 15:40:40|||||||||417
1765554050000|2025-12-12 15:40:50|||||||||39
1765554060000|2025-12-12 15:41:00|252.77|252.69|252.82|252.74|252.82|252.74|252.77|252.69|106
1765554070000|2025-12-12 15:41:10|252.87|252.79|252.92|252.84|252.92|252.84|252.87|252.79|53
1765554080000|2025-12-12 15:41:20|252.97|252.89|252.97|252.89|252.97|252.89|252.92|252.84|134
1765554090000|2025-12-12 15:41:30|253.02|252.94|253.02|252.94|253.02|252.94|252.97|252.89|60
1765554100000|2025-12-12 15:41:40|252.97|252.89|252.97|252.89|253.02|252.94|252.97|252.84|146
1765554110000|2025-12-12 15:41:50|253.02|252.94|253.02|252.94|253.07|252.99|253.02|252.89|71
1765554120000|2025-12-12 15:42:00|253.07|252.99|252.97|252.89|253.07|252.99|252.97|252.89|157
1765554130000|2025-12-12 15:42:10|253.02|252.84|252.97|252.89|253.02|252.94|252.97|252.84|8
1765554140000|2025-12-12 15:42:20|253.02|252.94|253.07|252.99|253.07|252.99|252.97|252.89|25
1765554150000|2025-12-12 15:42:30||252.94||252.94||252.94||252.94|14
1765554160000|2025-12-12 15:42:40||252.99||252.99||252.99||252.94|13
1765554180000|2025-12-12 15:43:00|253.02|252.94|252.92|252.84|253.02|252.94|252.92|252.84|22
1765554190000|2025-12-12 15:43:10|252.97|252.89|253.02|252.89|253.02|252.89|252.97|252.84|25
1765554200000|2025-12-12 15:43:20|252.97|252.94|252.97|252.89|253.02|252.94|252.97|252.89|28
1765554210000|2025-12-12 15:43:30|253.02||253.02||253.02||253.02||25
1765554220000|2025-12-12 15:43:40||252.94||252.94||252.94||252.94|16
1765554230000|2025-12-12 15:43:50|253.07|252.99|253.07|252.99|253.07|252.99|253.02|252.94|26
1765554240000|2025-12-12 15:44:00|253.12||253.07||253.12||253.07||38
1765554250000|2025-12-12 15:44:10|253.02|252.94|253.02|252.94|253.02|252.94|253.02|252.94|31
1765554260000|2025-12-12 15:44:20|252.97|252.89|253.02|252.94|253.02|252.94|252.97|252.89|13
1765554270000|2025-12-12 15:44:30|||||||||21
1765554280000|2025-12-12 15:44:40|253.07|252.89|253.02|252.94|253.07|252.94|252.97|252.89|9
1765554290000|2025-12-12 15:44:50|253.07|252.99|253.02|252.94|253.07|252.99|253.02|252.94|4
1765554300000|2025-12-12 15:45:00|253.07|252.99|253.17|253.04|253.17|253.04|253.07|252.99|101
1765554310000|2025-12-12 15:45:10|253.12|253.09|253.12|253.04|253.17|253.09|253.12|253.04|37
1765554320000|2025-12-12 15:45:20|253.17|253.09|253.12|253.04|253.17|253.09|253.12|253.04|24
1765554330000|2025-12-12 15:45:30|253.17|252.99|253.12|253.04|253.17|253.04|253.12|252.99|30
1765554340000|2025-12-12 15:45:40||252.99||253.04||253.04||252.99|7
1765554350000|2025-12-12 15:45:50|||||||||26
1765554360000|2025-12-12 15:46:00|||||||||953
1765554370000|2025-12-12 15:46:10|||||||||950
1765554380000|2025-12-12 15:46:20|253.17|253.09|253.12|253.04|253.17|253.09|253.12|253.04|54
1765554390000|2025-12-12 15:46:30|253.17||253.17||253.17||253.12||29
1765554400000|2025-12-12 15:46:40|253.12|253.09|253.12|253.04|253.17|253.09|253.12|253.04|71
1765554410000|2025-12-12 15:46:50|253.07|252.99|253.07|252.99|253.12|253.04|253.07|252.99|193
1765554420000|2025-12-12 15:47:00|253.12|253.04|253.02|252.89|253.12|253.04|252.97|252.89|79
1765554430000|2025-12-12 15:47:10||252.94||252.94||252.94||252.89|0
1765554440000|2025-12-12 15:47:20|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.94|50
1765554450000|2025-12-12 15:47:30|253.02|252.94|253.07|252.99|253.07|252.99|253.02|252.94|35
1765554460000|2025-12-12 15:47:40|253.12||253.07||253.12||253.07||50
1765554470000|2025-12-12 15:47:50|253.12|253.04|253.12|253.04|253.12|253.04|253.12|252.99|11
1765554480000|2025-12-12 15:48:00|253.17|253.09|253.22|253.09|253.22|253.14|253.17|253.09|91
1765554490000|2025-12-12 15:48:10|253.17|253.14|253.22|253.09|253.22|253.14|253.17|253.09|8
1765554500000|2025-12-12 15:48:20|253.17|253.14|253.22|253.09|253.22|253.14|253.17|253.09|28
1765554510000|2025-12-12 15:48:30|253.17|253.14|253.22|253.14|253.22|253.14|253.17|253.09|4
1765554520000|2025-12-12 15:48:40|253.17|253.09|253.17|253.04|253.17|253.09|253.12|253.04|19
1765554530000|2025-12-12 15:48:50|253.12|253.09|253.12|253.04|253.17|253.09|253.12|253.04|36
1765554540000|2025-12-12 15:49:00|253.17|253.09|253.12|253.04|253.17|253.09|253.12|253.04|10
1765554550000|2025-12-12 15:49:10|253.07|252.99|253.07|252.99|253.12|253.04|253.07|252.99|79
1765554560000|2025-12-12 15:49:20|||||||||20
1765554570000|2025-12-12 15:49:30|253.02|252.94|253.02|252.94|253.07|252.99|253.02|252.94|40
1765554580000|2025-12-12 15:49:40|253.07|252.89|252.97|252.89|253.07|252.89|252.97|252.89|21
1765554590000|2025-12-12 15:49:50|252.92|252.84|252.92|252.84|252.92|252.84|252.92|252.84|2
1765554600000|2025-12-12 15:50:00|252.97|252.89|252.97|252.89|252.97|252.89|252.92|252.84|28
1765554610000|2025-12-12 15:50:10|252.92|252.84|252.82|252.74|252.92|252.84|252.82|252.74|162
1765554620000|2025-12-12 15:50:20|252.87|252.79|252.87|252.74|252.87|252.79|252.82|252.74|48
1765554630000|2025-12-12 15:50:30|252.82|252.79|252.82|252.74|252.82|252.79|252.82|252.69|35
1765554640000|2025-12-12 15:50:40|252.77|252.69|252.77|252.69|252.77|252.69|252.77|252.69|21
1765554650000|2025-12-12 15:50:50|252.72|252.64|252.72|252.64|252.72|252.64|252.72|252.64|83
1765554660000|2025-12-12 15:51:00|252.77|252.69|252.72|252.64|252.82|252.74|252.67|252.59|173
1765554670000|2025-12-12 15:51:10|252.77|252.69|252.77|252.69|252.77|252.69|252.77|252.69|84
1765554680000|2025-12-12 15:51:20|252.82|252.74|252.82|252.69|252.82|252.74|252.77|252.69|56
1765554690000|2025-12-12 15:51:30|252.77|252.74|252.77|252.69|252.82|252.74|252.77|252.69|1
1765554700000|2025-12-12 15:51:40|252.72|252.64|252.72|252.59|252.72|252.64|252.67|252.59|36
1765554710000|2025-12-12 15:51:50|252.77|252.64|252.77|252.64|252.77|252.69|252.77|252.59|92
1765554720000|2025-12-12 15:52:00|252.82|252.69|252.72|252.64|252.82|252.74|252.72|252.64|163
1765554730000|2025-12-12 15:52:10|||||||||1
1765554740000|2025-12-12 15:52:20|252.77|252.69|252.72|252.64|252.77|252.69|252.72|252.64|24
1765554750000|2025-12-12 15:52:30||252.59||252.64||252.64||252.59|50
1765554760000|2025-12-12 15:52:40|252.77||252.77||252.77||252.77||1516
1765554770000|2025-12-12 15:52:50|252.72|252.69|252.77|252.69|252.77|252.69|252.72|252.64|20
1765554780000|2025-12-12 15:53:00|252.72|252.64|252.72|252.64|252.77|252.64|252.72|252.64|1521
1765554790000|2025-12-12 15:53:10|252.67|252.59|252.67|252.59|252.67|252.59|252.67|252.59|7
1765554800000|2025-12-12 15:53:20|252.62|252.54|252.62|252.54|252.62|252.54|252.62|252.54|31
1765554810000|2025-12-12 15:53:30|252.67|252.59|252.67|252.59|252.67|252.59|252.62|252.59|16
1765554820000|2025-12-12 15:53:40||252.54||252.59||252.59||252.54|34
1765554830000|2025-12-12 15:53:50|252.72|252.64|252.72|252.59|252.77|252.69|252.72|252.59|76
1765554840000|2025-12-12 15:54:00|252.67||252.67||252.72||252.67||3
1765554850000|2025-12-12 15:54:10|||||||||1
1765554860000|2025-12-12 15:54:20|252.72|252.64|252.62|252.54|252.72|252.64|252.62|252.54|186
1765554870000|2025-12-12 15:54:30|||||||||7
1765554880000|2025-12-12 15:54:40|252.67|252.59|252.62|252.54|252.67|252.59|252.62|252.54|2
1765554900000|2025-12-12 15:55:00|252.57|252.49|252.47|252.39|252.57|252.49|252.47|252.39|226
1765554910000|2025-12-12 15:55:10|252.42|252.34|252.42|252.34|252.47|252.39|252.42|252.34|32
1765554920000|2025-12-12 15:55:20|252.37|252.29|252.37|252.29|252.37|252.34|252.37|252.29|16
1765554930000|2025-12-12 15:55:30|||||||||8
1765554960000|2025-12-12 15:56:00|252.42||252.42||252.42||252.42||73
1765554970000|2025-12-12 15:56:10|252.47|252.34|252.47|252.39|252.47|252.39|252.42|252.34|179
1765554980000|2025-12-12 15:56:20|252.42|252.34|252.42|252.34|252.42|252.34|252.42|252.34|31
1765554990000|2025-12-12 15:56:30|252.37|252.29|252.32|252.24|252.42|252.29|252.32|252.24|247
1765555000000|2025-12-12 15:56:40|252.37|252.29|252.32|252.24|252.37|252.29|252.32|252.24|23
1765555010000|2025-12-12 15:56:50|252.27|252.19|252.32|252.24|252.32|252.24|252.27|252.19|241
1765555020000|2025-12-12 15:57:00|252.37|252.29|252.32|252.24|252.37|252.29|252.32|252.24|32
1765555030000|2025-12-12 15:57:10|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.29|19
1765555040000|2025-12-12 15:57:20|252.42|252.34|252.42|252.34|252.42|252.34|252.42|252.34|50
1765555050000|2025-12-12 15:57:30|252.37|252.29|252.37|252.29|252.42|252.29|252.37|252.29|86
1765555060000|2025-12-12 15:57:40|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|5
1765555080000|2025-12-12 15:58:00|252.27|252.19|251.97|251.89|252.27|252.19|251.97|251.89|191
1765555090000|2025-12-12 15:58:10|252.02|251.94|251.87|251.79|252.02|251.94|251.87|251.79|72
1765555100000|2025-12-12 15:58:20|251.92|251.84|251.87|251.74|251.92|251.84|251.82|251.74|595
1765555110000|2025-12-12 15:58:30|251.82|251.69|251.87|251.79|251.92|251.79|251.82|251.69|62
1765555120000|2025-12-12 15:58:40|251.92|251.84|251.87|251.79|251.92|251.84|251.82|251.74|35
1765555130000|2025-12-12 15:58:50|251.82|251.74|251.82|251.74|251.87|251.79|251.82|251.74|215
1765555140000|2025-12-12 15:59:00|251.87|251.69|251.87|251.79|251.92|251.84|251.87|251.69|110
1765555150000|2025-12-12 15:59:10|251.77|251.69|251.87|251.79|251.92|251.79|251.77|251.69|428
1765555160000|2025-12-12 15:59:20|251.92|251.74|251.82|251.74|251.92|251.74|251.77|251.69|591
1765555170000|2025-12-12 15:59:30|251.77|251.69|251.82|251.74|251.82|251.74|251.77|251.69|953
1765555180000|2025-12-12 15:59:40|251.92|251.84|251.82|251.74|251.92|251.84|251.82|251.74|467
1765555190000|2025-12-12 15:59:50|251.87|251.79|251.82|251.74|251.92|251.79|251.82|251.74|61
1765555200000|2025-12-12 16:00:00|251.77|251.69|251.87|251.79|251.87|251.79|251.77|251.64|135
1765555210000|2025-12-12 16:00:10|251.82|251.74|251.87|251.74|251.87|251.79|251.82|251.74|482
1765555220000|2025-12-12 16:00:20|251.97|251.79|252.07|251.99|252.07|251.99|251.97|251.79|629
1765555230000|2025-12-12 16:00:30|252.12|252.04|252.02|251.94|252.12|252.04|252.02|251.94|182
1765555240000|2025-12-12 16:00:40|252.07|251.99|251.97|251.89|252.07|251.99|251.87|251.79|179
1765555250000|2025-12-12 16:00:50|251.92|251.84|251.87|251.79|251.97|251.89|251.87|251.79|775
1765555260000|2025-12-12 16:01:00|251.82|251.74|251.87|251.79|251.87|251.79|251.77|251.69|284
1765555270000|2025-12-12 16:01:10|251.82|251.74|251.87|251.74|251.87|251.79|251.82|251.74|13
1765555280000|2025-12-12 16:01:20|251.92|251.79|251.92|251.84|251.92|251.84|251.87|251.79|73
1765555290000|2025-12-12 16:01:30|||||||||404
1765555300000|2025-12-12 16:01:40|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|53
1765555310000|2025-12-12 16:01:50|251.82|251.74|251.82|251.74|251.82|251.79|251.82|251.69|156
1765555320000|2025-12-12 16:02:00|251.77|251.69|251.82|251.74|251.82|251.74|251.77|251.69|128
1765555330000|2025-12-12 16:02:10|251.72|251.64|251.72|251.64|251.72|251.64|251.62|251.54|737
1765555340000|2025-12-12 16:02:20|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|41
1765555350000|2025-12-12 16:02:30|251.82|251.74|251.82|251.74|251.82|251.74|251.77|251.69|68
1765555360000|2025-12-12 16:02:40|||||||||14
1765555370000|2025-12-12 16:02:50|251.87|251.79|251.92|251.84|251.92|251.84|251.87|251.79|524
1765555380000|2025-12-12 16:03:00|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|388
1765555390000|2025-12-12 16:03:10|251.82|251.74|251.87|251.74|251.87|251.79|251.82|251.74|267
1765555400000|2025-12-12 16:03:20|251.82|251.79|251.82|251.74|251.82|251.79|251.82|251.69|106
1765555410000|2025-12-12 16:03:30|251.87|251.69|251.87|251.79|251.87|251.79|251.87|251.69|31
1765555420000|2025-12-12 16:03:40|251.82|251.74|251.82|251.74|251.87|251.79|251.82|251.74|23
1765555430000|2025-12-12 16:03:50|251.87|251.69|251.82|251.74|251.87|251.74|251.82|251.69|178
1765555440000|2025-12-12 16:04:00|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|103
1765555450000|2025-12-12 16:04:10|251.82|251.74|251.87|251.79|251.87|251.79|251.82|251.74|578
1765555460000|2025-12-12 16:04:20|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|68
1765555470000|2025-12-12 16:04:30|||||||||26
1765555480000|2025-12-12 16:04:40|||||||||242
1765555490000|2025-12-12 16:04:50|||||||||161
1765555500000|2025-12-12 16:05:00|251.87|251.79|251.92|251.84|251.92|251.84|251.87|251.79|140
1765555510000|2025-12-12 16:05:10|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|211
1765555520000|2025-12-12 16:05:20|252.02|251.94|251.97|251.89|252.07|251.99|251.97|251.89|196
1765555530000|2025-12-12 16:05:30|252.02|251.94|252.02|251.94|252.02|251.94|251.97|251.89|286
1765555540000|2025-12-12 16:05:40|252.07|251.99|252.02|251.94|252.07|251.99|252.02|251.89|262
1765555550000|2025-12-12 16:05:50|251.92|251.84|251.87|251.79|251.97|251.84|251.87|251.79|739
1765555560000|2025-12-12 16:06:00|251.82|251.69|251.77|251.69|251.82|251.74|251.77|251.69|199
1765555570000|2025-12-12 16:06:10|251.82|251.74|251.87|251.79|251.87|251.79|251.82|251.69|681
1765555580000|2025-12-12 16:06:20|251.92|251.74|251.97|251.89|251.97|251.89|251.92|251.74|83
1765555590000|2025-12-12 16:06:30|252.02|251.94|252.07|251.99|252.07|251.99|252.02|251.94|82
1765555600000|2025-12-12 16:06:40|252.12|252.04|252.12|252.04|252.17|252.04|252.07|251.99|41
1765555610000|2025-12-12 16:06:50|252.07|251.99|252.07|251.99|252.12|252.04|252.07|251.99|322
1765555620000|2025-12-12 16:07:00|252.12|251.94|252.07|251.99|252.12|251.99|252.07|251.94|366
1765555630000|2025-12-12 16:07:10|252.12|252.04|252.07|251.99|252.12|252.04|252.07|251.99|29
1765555640000|2025-12-12 16:07:20|252.12|251.94|251.97|251.89|252.12|251.99|251.97|251.89|119
1765555650000|2025-12-12 16:07:30|252.02|251.94|252.02|251.89|252.02|251.94|251.97|251.89|9
1765555660000|2025-12-12 16:07:40|251.97|251.84|251.97|251.89|252.02|251.94|251.92|251.84|51
1765555670000|2025-12-12 16:07:50|251.92|251.84|251.92|251.84|251.92|251.84|251.87|251.79|92
1765555680000|2025-12-12 16:08:00|251.97|251.89|251.87|251.79|251.97|251.89|251.87|251.79|16
1765555690000|2025-12-12 16:08:10|251.92||251.87||251.92||251.87||3
1765555700000|2025-12-12 16:08:20|251.82|251.74|251.82|251.74|251.87|251.79|251.82|251.74|135
1765555710000|2025-12-12 16:08:30|251.87|251.79|251.87|251.79|251.92|251.84|251.87|251.79|38
1765555720000|2025-12-12 16:08:40|251.82|251.74|251.77|251.69|251.82|251.74|251.77|251.69|85
1765555730000|2025-12-12 16:08:50||251.64||251.69||251.69||251.64|268
1765555740000|2025-12-12 16:09:00|251.82|251.64|251.77|251.69|251.82|251.69|251.72|251.64|58
1765555750000|2025-12-12 16:09:10||251.64||251.64||251.69||251.64|0
1765555760000|2025-12-12 16:09:20|251.72|251.69|251.72|251.59|251.72|251.69|251.67|251.59|5
1765555770000|2025-12-12 16:09:30|251.77|251.64|251.82|251.69|251.82|251.69|251.72|251.64|64
1765555780000|2025-12-12 16:09:40|251.77||251.77||251.82||251.77||10
1765555790000|2025-12-12 16:09:50|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|4
1765555800000|2025-12-12 16:10:00|251.67|251.59|251.62|251.54|251.67|251.64|251.62|251.54|22
1765555810000|2025-12-12 16:10:10|251.57|251.49|251.57|251.49|251.62|251.49|251.57|251.49|65
1765555820000|2025-12-12 16:10:20|251.62|251.54|251.62|251.54|251.62|251.54|251.57|251.49|30
1765555830000|2025-12-12 16:10:30||251.49||251.54||251.54||251.49|0
1765555840000|2025-12-12 16:10:40|251.67|251.59|251.77|251.69|251.77|251.69|251.67|251.54|490
1765555850000|2025-12-12 16:10:50||251.64||251.69||251.69||251.64|20
1765555860000|2025-12-12 16:11:00|251.87|251.79|251.82|251.74|251.92|251.84|251.82|251.74|18
1765555870000|2025-12-12 16:11:10|251.87|251.79|251.87|251.79|251.87|251.79|251.82|251.79|224
1765555880000|2025-12-12 16:11:20|251.92|251.84|251.87|251.79|251.92|251.84|251.87|251.79|634
1765555890000|2025-12-12 16:11:30|251.82|251.74|251.77|251.64|251.82|251.74|251.77|251.64|157
1765555900000|2025-12-12 16:11:40|251.72|251.69|251.77|251.69|251.82|251.74|251.72|251.69|47
1765555910000|2025-12-12 16:11:50|251.82|251.74|251.82|251.74|251.82|251.74|251.77|251.69|276
1765555920000|2025-12-12 16:12:00|251.77|251.69|251.87|251.79|251.87|251.79|251.77|251.69|96
1765555930000|2025-12-12 16:12:10|251.92|251.84|251.97|251.89|251.97|251.89|251.92|251.84|73
1765555940000|2025-12-12 16:12:20|251.92|251.84|251.92|251.79|251.92|251.84|251.87|251.79|101
1765555950000|2025-12-12 16:12:30|251.87|251.84|251.92|251.84|251.92|251.84|251.87|251.79|43
1765555960000|2025-12-12 16:12:40|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.84|19
1765555970000|2025-12-12 16:12:50|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|14
1765555980000|2025-12-12 16:13:00|||||||||43
1765555990000|2025-12-12 16:13:10|251.97|251.89|251.97|251.89|251.97|251.89|251.92|251.89|239
1765556000000|2025-12-12 16:13:20|251.92|251.84|251.82|251.74|251.92|251.84|251.82|251.74|250
1765556010000|2025-12-12 16:13:30|251.87|251.79|251.87|251.79|251.92|251.84|251.87|251.79|59
1765556020000|2025-12-12 16:13:40|251.92|251.84|251.92|251.84|251.97|251.89|251.87|251.84|101
1765556030000|2025-12-12 16:13:50|251.82|251.74|251.87|251.79|251.87|251.79|251.82|251.74|272
1765556040000|2025-12-12 16:14:00|251.82|251.74|251.67|251.59|251.82|251.74|251.67|251.54|456
1765556050000|2025-12-12 16:14:10|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|66
1765556060000|2025-12-12 16:14:20|251.67|251.59|251.72|251.64|251.72|251.64|251.67|251.59|30
1765556070000|2025-12-12 16:14:30|251.67|251.59|251.67|251.59|251.67|251.59|251.67|251.59|24
1765556080000|2025-12-12 16:14:40|251.72|251.64|251.67|251.59|251.72|251.64|251.67|251.59|36
1765556090000|2025-12-12 16:14:50|251.62|251.54|251.62|251.49|251.62|251.54|251.62|251.49|90
1765556100000|2025-12-12 16:15:00|251.57|251.54|251.67|251.59|251.67|251.59|251.57|251.54|122
1765556110000|2025-12-12 16:15:10|251.72|251.54|251.72|251.64|251.72|251.64|251.67|251.54|125
1765556120000|2025-12-12 16:15:20|251.67|251.59|251.67|251.59|251.72|251.64|251.67|251.59|3025
1765556130000|2025-12-12 16:15:30|251.72|251.64|251.77|251.69|251.77|251.69|251.72|251.59|59
1765556140000|2025-12-12 16:15:40|251.72|251.64|251.77|251.64|251.77|251.69|251.72|251.64|3018
1765556150000|2025-12-12 16:15:50|251.82|251.69|251.77|251.69|251.82|251.74|251.77|251.64|24
1765556160000|2025-12-12 16:16:00|251.82|251.74|251.82|251.74|251.87|251.79|251.82|251.74|116
1765556170000|2025-12-12 16:16:10|251.77|251.69|251.72|251.64|251.77|251.69|251.72|251.64|26
1765556180000|2025-12-12 16:16:20|251.77|251.69|251.77|251.69|251.82|251.69|251.77|251.64|26
1765556200000|2025-12-12 16:16:40|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.59|52
1765556210000|2025-12-12 16:16:50|251.67|251.59|251.72|251.64|251.72|251.64|251.67|251.59|60
1765556220000|2025-12-12 16:17:00|251.77|251.69|251.72|251.64|251.77|251.69|251.67|251.59|108
1765556230000|2025-12-12 16:17:10|251.77||251.72||251.77||251.72||79
1765556240000|2025-12-12 16:17:20|251.77|251.69|251.82|251.74|251.82|251.74|251.77|251.69|27
1765556250000|2025-12-12 16:17:30|251.87|251.69|251.82|251.74|251.87|251.79|251.82|251.69|38
1765556260000|2025-12-12 16:17:40|251.77|251.64|251.72|251.64|251.77|251.64|251.72|251.64|17
1765556270000|2025-12-12 16:17:50|251.77|251.69|251.72|251.64|251.77|251.69|251.72|251.64|27
1765556280000|2025-12-12 16:18:00|251.67|251.59|251.72|251.64|251.72|251.64|251.67|251.59|60
1765556290000|2025-12-12 16:18:10|251.77||251.72||251.77||251.72||24
1765556300000|2025-12-12 16:18:20||251.59||251.64||251.64||251.59|6
1765556310000|2025-12-12 16:18:30|251.77|251.69|251.72|251.64|251.77|251.69|251.72|251.64|33
1765556320000|2025-12-12 16:18:40|251.77|251.69|251.72|251.64|251.82|251.74|251.72|251.64|49
1765556330000|2025-12-12 16:18:50|251.77|251.69|251.67|251.59|251.77|251.69|251.67|251.59|139
1765556340000|2025-12-12 16:19:00|251.72||251.67||251.72||251.67||42
1765556350000|2025-12-12 16:19:10|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|7
1765556360000|2025-12-12 16:19:20|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.64|405
1765556370000|2025-12-12 16:19:30|251.82|251.74|251.82|251.74|251.87|251.79|251.77|251.74|33
1765556380000|2025-12-12 16:19:40|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.64|371
1765556390000|2025-12-12 16:19:50|251.77|251.69|251.77|251.69|251.77|251.69|251.72|251.64|86
1765556400000|2025-12-12 16:20:00|251.82|251.74|251.77|251.69|251.92|251.79|251.77|251.69|243
1765556410000|2025-12-12 16:20:10|251.82|251.64|251.77|251.69|251.82|251.69|251.72|251.64|95
1765556420000|2025-12-12 16:20:20|||||||||36
1765556430000|2025-12-12 16:20:30|251.72|251.64|251.62|251.54|251.72|251.64|251.62|251.54|209
1765556440000|2025-12-12 16:20:40|||||||||65
1765556450000|2025-12-12 16:20:50|251.57|251.49|251.62|251.54|251.62|251.54|251.57|251.49|259
1765556460000|2025-12-12 16:21:00|251.57|251.49|251.47|251.39|251.57|251.49|251.47|251.39|253
1765556470000|2025-12-12 16:21:10|251.52|251.44|251.52|251.44|251.52|251.44|251.47|251.39|103
1765556480000|2025-12-12 16:21:20|251.47|251.39|251.42|251.34|251.52|251.44|251.42|251.34|141
1765556490000|2025-12-12 16:21:30|251.37|251.29|251.37|251.29|251.42|251.34|251.37|251.29|266
1765556500000|2025-12-12 16:21:40|251.42|251.34|251.37|251.29|251.42|251.34|251.37|251.29|60
1765556510000|2025-12-12 16:21:50|||||||||210
1765556520000|2025-12-12 16:22:00|251.42|251.34|251.42|251.34|251.42|251.34|251.37|251.29|95
1765556530000|2025-12-12 16:22:10|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.34|121
1765556540000|2025-12-12 16:22:20|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|14
1765556550000|2025-12-12 16:22:30|251.47|251.39|251.42|251.34|251.47|251.39|251.42|251.34|56
1765556560000|2025-12-12 16:22:40|251.47|251.39|251.42|251.34|251.47|251.39|251.42|251.34|63
1765556570000|2025-12-12 16:22:50|251.47|251.29|251.37|251.29|251.47|251.34|251.37|251.29|86
1765556580000|2025-12-12 16:23:00|251.42|251.34|251.47|251.39|251.47|251.39|251.42|251.34|184
1765556590000|2025-12-12 16:23:10|251.42|251.34|251.42|251.34|251.42|251.39|251.42|251.34|99
1765556610000|2025-12-12 16:23:30|251.47|251.39|251.47|251.39|251.52|251.44|251.47|251.34|188
1765556620000|2025-12-12 16:23:40|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|5
1765556630000|2025-12-12 16:23:50|251.37|251.29|251.37|251.29|251.42|251.34|251.37|251.29|24
1765556640000|2025-12-12 16:24:00|251.42|251.34|251.47|251.39|251.47|251.39|251.42|251.34|87
1765556650000|2025-12-12 16:24:10|251.42|251.34|251.42|251.34|251.47|251.34|251.42|251.34|7
1765556660000|2025-12-12 16:24:20|251.47|251.39|251.37|251.29|251.47|251.39|251.37|251.29|86
1765556670000|2025-12-12 16:24:30|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.29|16
1765556680000|2025-12-12 16:24:40|||||||||96
1765556690000|2025-12-12 16:24:50|251.47|251.39|251.52|251.44|251.52|251.44|251.47|251.39|115
1765556700000|2025-12-12 16:25:00|251.57|251.49|251.52|251.44|251.62|251.49|251.47|251.39|77
1765556710000|2025-12-12 16:25:10|251.47|251.39|251.62|251.49|251.62|251.49|251.47|251.39|91
1765556720000|2025-12-12 16:25:20|251.57|251.54|251.62|251.54|251.62|251.54|251.57|251.49|14
1765556730000|2025-12-12 16:25:30||251.49||251.54||251.54||251.49|5
1765556740000|2025-12-12 16:25:40|251.67|251.59|251.77|251.69|251.77|251.69|251.67|251.59|196
1765556750000|2025-12-12 16:25:50|251.82|251.64|251.82|251.74|251.82|251.74|251.82|251.64|131
1765556760000|2025-12-12 16:26:00|251.87|251.79|251.82|251.74|251.87|251.79|251.82|251.74|98
1765556770000|2025-12-12 16:26:10|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.74|10
1765556780000|2025-12-12 16:26:20|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.79|289
1765556790000|2025-12-12 16:26:30|251.97|251.89|251.92|251.84|251.97|251.89|251.92|251.79|63
1765556800000|2025-12-12 16:26:40|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|143
1765556810000|2025-12-12 16:26:50|251.92|251.74|251.92|251.84|251.92|251.84|251.92|251.74|202
1765556820000|2025-12-12 16:27:00|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|3032
1765556830000|2025-12-12 16:27:10|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|356
1765556840000|2025-12-12 16:27:20|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|3092
1765556850000|2025-12-12 16:27:30|||||||||64
1765556860000|2025-12-12 16:27:40|||||||||94
1765556870000|2025-12-12 16:27:50|251.92|251.84|251.87|251.79|251.92|251.84|251.87|251.79|327
1765556880000|2025-12-12 16:28:00|251.92|251.84|251.82|251.74|251.92|251.84|251.82|251.74|201
1765556890000|2025-12-12 16:28:10|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|62
1765556900000|2025-12-12 16:28:20|251.92|251.84|251.87|251.79|251.92|251.84|251.87|251.79|126
1765556910000|2025-12-12 16:28:30|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|48
1765556920000|2025-12-12 16:28:40|251.87|251.79|251.82|251.74|251.87|251.79|251.82|251.74|173
1765556930000|2025-12-12 16:28:50|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|58
1765556940000|2025-12-12 16:29:00|251.82|251.69|251.82|251.74|251.82|251.74|251.77|251.69|139
1765556950000|2025-12-12 16:29:10|251.87|251.79|251.87|251.79|251.87|251.79|251.82|251.74|116
1765556960000|2025-12-12 16:29:20|||||||||18
1765556970000|2025-12-12 16:29:30|||||||||52
1765556980000|2025-12-12 16:29:40|||||||||145
1765556990000|2025-12-12 16:29:50|251.92|251.84|251.92|251.79|251.92|251.84|251.92|251.79|346
1765557000000|2025-12-12 16:30:00|251.87|251.74|251.67|251.59|251.87|251.74|251.67|251.59|161
1765557010000|2025-12-12 16:30:10|251.72|251.64|251.67|251.59|251.72|251.64|251.67|251.59|293
1765557020000|2025-12-12 16:30:20|251.72|251.64|251.67|251.59|251.72|251.64|251.67|251.59|214
1765557030000|2025-12-12 16:30:30|251.72|251.64|251.77|251.69|251.77|251.69|251.72|251.64|60
1765557040000|2025-12-12 16:30:40|||||||||138
1765557050000|2025-12-12 16:30:50|251.72|251.64|251.77|251.69|251.77|251.69|251.72|251.64|58
1765557060000|2025-12-12 16:31:00|251.72|251.64|251.72|251.64|251.72|251.64|251.67|251.59|112
1765557070000|2025-12-12 16:31:10|251.67|251.59|251.72|251.64|251.72|251.64|251.67|251.59|150
1765557080000|2025-12-12 16:31:20|||||||||387
1765557090000|2025-12-12 16:31:30|251.67|251.59|251.62|251.54|251.67|251.59|251.62|251.54|127
1765557100000|2025-12-12 16:31:40|251.67|251.59|251.57|251.49|251.67|251.59|251.57|251.49|44
1765557110000|2025-12-12 16:31:50|||||||||43
1765557120000|2025-12-12 16:32:00|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|227
1765557130000|2025-12-12 16:32:10|251.67|251.59|251.62|251.54|251.67|251.59|251.62|251.54|81
1765557140000|2025-12-12 16:32:20|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|192
1765557150000|2025-12-12 16:32:30|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.39|27
1765557160000|2025-12-12 16:32:40|251.52|251.44|251.52|251.44|251.52|251.44|251.47|251.39|171
1765557170000|2025-12-12 16:32:50|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|139
1765557180000|2025-12-12 16:33:00|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|352
1765557190000|2025-12-12 16:33:10|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|279
1765557200000|2025-12-12 16:33:20|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.49|177
1765557210000|2025-12-12 16:33:30|251.52|251.44|251.47|251.39|251.52|251.44|251.47|251.39|374
1765557220000|2025-12-12 16:33:40|251.52|251.44|251.52|251.44|251.52|251.44|251.52|251.44|281
1765557230000|2025-12-12 16:33:50|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.39|267
1765557240000|2025-12-12 16:34:00|251.52|251.44|251.47|251.39|251.52|251.44|251.47|251.39|75
1765557250000|2025-12-12 16:34:10|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|178
1765557260000|2025-12-12 16:34:20|251.47|251.39|251.42|251.34|251.47|251.39|251.42|251.34|192
1765557270000|2025-12-12 16:34:30|251.47|251.39|251.47|251.39|251.47|251.39|251.47|251.39|450
1765557280000|2025-12-12 16:34:40|251.42|251.34|251.42|251.34|251.42|251.34|251.37|251.29|365
1765557290000|2025-12-12 16:34:50|251.47|251.39|251.42|251.34|251.47|251.39|251.37|251.29|913
1765557300000|2025-12-12 16:35:00|251.37|251.29|251.32|251.24|251.37|251.29|251.32|251.24|334
1765557310000|2025-12-12 16:35:10|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|196
1765557320000|2025-12-12 16:35:20|251.42|251.34|251.22|251.14|251.42|251.34|251.22|251.14|959
1765557330000|2025-12-12 16:35:30|251.27|251.09|251.17|251.09|251.27|251.09|251.17|251.09|178
1765557340000|2025-12-12 16:35:40|251.22|251.14|251.17|251.09|251.22|251.14|251.17|251.09|161
1765557350000|2025-12-12 16:35:50|251.22|251.04|251.22|251.09|251.22|251.14|251.17|251.04|62
1765557360000|2025-12-12 16:36:00|251.27|251.14|251.27|251.19|251.27|251.19|251.27|251.14|25
1765557370000|2025-12-12 16:36:10|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|104
1765557380000|2025-12-12 16:36:20||251.09||251.14||251.14||251.09|110
1765557390000|2025-12-12 16:36:30|251.17|251.09|251.22|251.14|251.22|251.14|251.17|251.09|85
1765557400000|2025-12-12 16:36:40|251.17|251.09|251.12|251.04|251.17|251.14|251.12|251.04|88
1765557410000|2025-12-12 16:36:50|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|11
1765557420000|2025-12-12 16:37:00|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|235
1765557430000|2025-12-12 16:37:10|251.27|251.19|251.22|251.14|251.27|251.19|251.22|251.14|21
1765557440000|2025-12-12 16:37:20||251.09||251.09||251.09||251.09|40
1765557450000|2025-12-12 16:37:30|251.17|251.14|251.17|251.09|251.17|251.14|251.12|251.04|130
1765557460000|2025-12-12 16:37:40|251.12|251.04|251.07|250.99|251.17|251.04|251.07|250.99|38
1765557470000|2025-12-12 16:37:50|251.02|250.94|251.02|250.94|251.02|250.99|251.02|250.94|96
1765557480000|2025-12-12 16:38:00|251.07|250.99|251.02|250.94|251.07|250.99|251.02|250.89|387
1765557490000|2025-12-12 16:38:10|250.97|250.89|250.87|250.79|250.97|250.89|250.87|250.79|349
1765557500000|2025-12-12 16:38:20|250.92||250.87||250.92||250.87||65
1765557510000|2025-12-12 16:38:30|250.92|250.84|250.97|250.89|250.97|250.89|250.92|250.84|58
1765557520000|2025-12-12 16:38:40|250.92|250.84|250.97|250.89|250.97|250.89|250.92|250.84|1
1765557530000|2025-12-12 16:38:50|251.02|250.84|251.02|250.94|251.02|250.94|251.02|250.84|6
1765557540000|2025-12-12 16:39:00|250.97|250.89|251.07|250.99|251.07|250.99|250.97|250.89|435
1765557550000|2025-12-12 16:39:10|||||||||339
1765557560000|2025-12-12 16:39:20|||||||||55
1765557570000|2025-12-12 16:39:30|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|379
1765557580000|2025-12-12 16:39:40|251.07|250.99|251.07|250.99|251.07|251.04|251.07|250.99|29
1765557590000|2025-12-12 16:39:50|251.12|251.04|251.12|251.04|251.12|251.04|251.12|250.99|28
1765557600000|2025-12-12 16:40:00|251.07|250.99|251.07|250.99|251.07|250.99|251.07|250.99|508
1765557610000|2025-12-12 16:40:10|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|132
1765557620000|2025-12-12 16:40:20|251.12||251.07||251.12||251.07||93
1765557630000|2025-12-12 16:40:30|251.12|251.04|251.07|250.99|251.12|251.04|251.07|250.99|90
1765557640000|2025-12-12 16:40:40|251.12|251.04|251.12|251.04|251.12|251.04|251.12|251.04|17
1765557650000|2025-12-12 16:40:50|251.17|251.09|251.17|251.09|251.17|251.09|251.17|251.09|19
1765557660000|2025-12-12 16:41:00|251.22|251.14|251.32|251.19|251.32|251.24|251.22|251.14|21
1765557670000|2025-12-12 16:41:10|251.37|251.24|251.32|251.24|251.37|251.29|251.32|251.24|42
1765557680000|2025-12-12 16:41:20|251.37|251.29|251.32|251.24|251.42|251.34|251.32|251.24|84
1765557690000|2025-12-12 16:41:30|251.37|251.29|251.37|251.29|251.37|251.29|251.32|251.24|239
1765557700000|2025-12-12 16:41:40|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|188
1765557710000|2025-12-12 16:41:50|251.37|251.29|251.42|251.34|251.42|251.34|251.37|251.29|74
1765557720000|2025-12-12 16:42:00|251.47|251.29|251.47|251.39|251.47|251.39|251.47|251.29|129
1765557730000|2025-12-12 16:42:10|251.42|251.34|251.47|251.34|251.47|251.34|251.42|251.34|26
1765557740000|2025-12-12 16:42:20|251.42|251.29|251.37|251.29|251.47|251.34|251.37|251.29|24
1765557750000|2025-12-12 16:42:30|251.32|251.24|251.27|251.19|251.32|251.24|251.27|251.19|27
1765557760000|2025-12-12 16:42:40|251.22|251.14|251.22|251.14|251.27|251.19|251.22|251.14|69
1765557770000|2025-12-12 16:42:50|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|1
1765557780000|2025-12-12 16:43:00|251.22|251.14|251.22|251.14|251.22|251.14|251.17|251.09|0
1765557790000|2025-12-12 16:43:10|251.27|251.09|251.27|251.19|251.27|251.19|251.27|251.09|2
1765557800000|2025-12-12 16:43:20|251.32|251.24|251.42|251.34|251.42|251.34|251.27|251.24|5
1765557810000|2025-12-12 16:43:30|251.37|251.29|251.42|251.34|251.42|251.34|251.37|251.29|4
1765557820000|2025-12-12 16:43:40|251.37|251.29|251.37|251.29|251.37|251.34|251.37|251.29|152
1765557830000|2025-12-12 16:43:50|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|11
1765557840000|2025-12-12 16:44:00|251.47|251.39|251.52|251.44|251.52|251.44|251.42|251.39|324
1765557850000|2025-12-12 16:44:10|251.47|251.39|251.52|251.44|251.52|251.44|251.47|251.39|1
1765557860000|2025-12-12 16:44:20|251.57|251.39|251.57|251.44|251.57|251.44|251.57|251.39|0
1765557870000|2025-12-12 16:44:30|251.52|251.49|251.52|251.44|251.57|251.49|251.52|251.44|12
1765557880000|2025-12-12 16:44:40|251.57||251.57||251.57||251.52||0
1765557890000|2025-12-12 16:44:50||251.49||251.49||251.49||251.49|0
1765557900000|2025-12-12 16:45:00|251.52|251.44|251.52|251.44|251.52|251.49|251.52|251.39|112
1765557910000|2025-12-12 16:45:10|251.47|251.39|251.47|251.39|251.52|251.44|251.47|251.39|23
1765557920000|2025-12-12 16:45:20|251.52|251.44|251.47|251.39|251.52|251.44|251.47|251.39|3
1765557930000|2025-12-12 16:45:30|251.52||251.47||251.52||251.47||0
1765557940000|2025-12-12 16:45:40|251.52|251.44|251.52|251.39|251.52|251.44|251.47|251.39|8
1765557950000|2025-12-12 16:45:50|251.47|251.34|251.42|251.34|251.47|251.39|251.42|251.34|2
1765557960000|2025-12-12 16:46:00|251.37|251.29|251.42|251.34|251.47|251.39|251.37|251.29|22
1765557970000|2025-12-12 16:46:10|251.47|251.39|251.47|251.34|251.47|251.39|251.42|251.34|20
1765557980000|2025-12-12 16:46:20|251.42|251.39|251.42|251.34|251.47|251.39|251.42|251.34|4
1765557990000|2025-12-12 16:46:30|251.47|251.39|251.42|251.34|251.47|251.39|251.42|251.34|30
1765558000000|2025-12-12 16:46:40|251.37|251.29|251.37|251.29|251.47|251.34|251.37|251.29|5132
1765558010000|2025-12-12 16:46:50|||||||||2
1765558020000|2025-12-12 16:47:00|251.32|251.24|251.37|251.24|251.37|251.29|251.32|251.24|56
1765558030000|2025-12-12 16:47:10|251.32||251.32||251.32||251.32||9
1765558040000|2025-12-12 16:47:20|251.37|251.29|251.42|251.34|251.42|251.34|251.37|251.29|226
1765558050000|2025-12-12 16:47:30|251.47|251.39|251.47|251.34|251.47|251.39|251.42|251.34|5
1765558060000|2025-12-12 16:47:40||251.39||251.39||251.39||251.34|0
1765558070000|2025-12-12 16:47:50||251.34||251.34||251.39||251.34|6
1765558080000|2025-12-12 16:48:00|251.42|251.39|251.52|251.44|251.52|251.44|251.42|251.39|142
1765558090000|2025-12-12 16:48:10|251.47|251.39|251.52|251.44|251.52|251.44|251.47|251.39|13
1765558100000|2025-12-12 16:48:20|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|186
1765558110000|2025-12-12 16:48:30|251.47|251.39|251.52|251.44|251.52|251.44|251.47|251.39|6
1765558120000|2025-12-12 16:48:40||251.39||251.44||251.44||251.39|2
1765558130000|2025-12-12 16:48:50|251.57|251.49|251.52|251.44|251.57|251.49|251.52|251.44|99
1765558140000|2025-12-12 16:49:00|251.57|251.39|251.52|251.44|251.57|251.44|251.52|251.39|5
1765558150000|2025-12-12 16:49:10|251.47|251.39|251.37|251.29|251.47|251.39|251.37|251.29|5
1765558160000|2025-12-12 16:49:20|251.42||251.37||251.42||251.37||47
1765558170000|2025-12-12 16:49:30|||||||||1057
1765558180000|2025-12-12 16:49:40|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|3
1765558190000|2025-12-12 16:49:50|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|85
1765558200000|2025-12-12 16:50:00|251.32|251.24|251.22|251.14|251.32|251.24|251.22|251.14|156
1765558210000|2025-12-12 16:50:10||251.09||251.14||251.14||251.09|3
1765558220000|2025-12-12 16:50:20|251.27|251.19|251.32|251.19|251.32|251.24|251.27|251.14|69
1765558230000|2025-12-12 16:50:30|251.27|251.24|251.27|251.19|251.32|251.24|251.27|251.14|48
1765558240000|2025-12-12 16:50:40|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|6
1765558250000|2025-12-12 16:50:50|||||||||7
1765558260000|2025-12-12 16:51:00|||||||||20
1765558270000|2025-12-12 16:51:10|251.27|251.19|251.22|251.14|251.27|251.19|251.22|251.14|9
1765558290000|2025-12-12 16:51:30|251.27|251.19|251.32|251.24|251.32|251.24|251.27|251.19|31
1765558300000|2025-12-12 16:51:40|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|30
1765558310000|2025-12-12 16:51:50|251.22|251.14|251.27|251.19|251.27|251.19|251.22|251.14|78
1765558320000|2025-12-12 16:52:00|251.32|251.24|251.32|251.24|251.32|251.24|251.27|251.19|246
1765558330000|2025-12-12 16:52:10|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|13
1765558340000|2025-12-12 16:52:20|||||||||2
1765558350000|2025-12-12 16:52:30|||||||||27
1765558360000|2025-12-12 16:52:40|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|16
1765558370000|2025-12-12 16:52:50|251.27|251.19|251.32|251.24|251.32|251.24|251.27|251.19|47
1765558380000|2025-12-12 16:53:00|251.27|251.19|251.27|251.19|251.32|251.19|251.27|251.19|22
1765558390000|2025-12-12 16:53:10|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|27
1765558400000|2025-12-12 16:53:20|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|3
1765558410000|2025-12-12 16:53:30|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|64
1765558420000|2025-12-12 16:53:40|251.37|251.29|251.37|251.24|251.37|251.29|251.32|251.24|72
1765558430000|2025-12-12 16:53:50|251.32|251.29|251.32|251.24|251.37|251.29|251.32|251.24|21
1765558440000|2025-12-12 16:54:00|251.22|251.14|251.27|251.19|251.27|251.19|251.22|251.14|400
1765558450000|2025-12-12 16:54:10|251.32||251.27||251.32||251.27||1
1765558460000|2025-12-12 16:54:20|||||||||2
1765558470000|2025-12-12 16:54:30|||||||||1
1765558480000|2025-12-12 16:54:40|251.22|251.14|251.22|251.14|251.22|251.14|251.22|251.14|148
1765558490000|2025-12-12 16:54:50|251.32|251.19|251.32|251.24|251.32|251.24|251.27|251.19|208
1765558500000|2025-12-12 16:55:00|251.37|251.29|251.32|251.24|251.37|251.29|251.32|251.24|69
1765558510000|2025-12-12 16:55:10|251.27|251.19|251.27|251.19|251.27|251.19|251.27|251.19|23
1765558520000|2025-12-12 16:55:20|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|1
1765558530000|2025-12-12 16:55:30|251.27|251.19|251.27|251.19|251.32|251.19|251.27|251.19|22
1765558540000|2025-12-12 16:55:40|251.32||251.27||251.32||251.27||0
1765558550000|2025-12-12 16:55:50|251.22|251.14|251.27|251.19|251.27|251.19|251.22|251.14|55
1765558560000|2025-12-12 16:56:00|||||||||6011
1765558570000|2025-12-12 16:56:10|251.32||251.27||251.32||251.27||2
1765558580000|2025-12-12 16:56:20|||||||||2
1765558590000|2025-12-12 16:56:30|251.32|251.24|251.32|251.24|251.32|251.24|251.27|251.24|0
1765558600000|2025-12-12 16:56:40|251.37|251.29|251.42|251.34|251.42|251.34|251.37|251.29|33
1765558610000|2025-12-12 16:56:50|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|18
1765558620000|2025-12-12 16:57:00|251.32|251.24|251.37|251.29|251.37|251.29|251.32|251.24|23
1765558630000|2025-12-12 16:57:10|251.32|251.24|251.32|251.24|251.32|251.24|251.32|251.24|16
1765558640000|2025-12-12 16:57:20|251.37|251.29|251.37|251.29|251.37|251.29|251.32|251.24|268
1765558650000|2025-12-12 16:57:30|251.32|251.24|251.37|251.29|251.37|251.29|251.32|251.24|20
1765558670000|2025-12-12 16:57:50|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|3
1765558680000|2025-12-12 16:58:00|251.37|251.29|251.37|251.29|251.42|251.34|251.37|251.29|24
1765558690000|2025-12-12 16:58:10|251.42|251.34|251.42|251.34|251.42|251.34|251.42|251.34|6
1765558700000|2025-12-12 16:58:20|251.37|251.29|251.37|251.29|251.37|251.29|251.37|251.29|3
1765558710000|2025-12-12 16:58:30|251.32|251.24|251.37|251.29|251.42|251.29|251.32|251.24|19
1765558720000|2025-12-12 16:58:40|||||||||2
1765558730000|2025-12-12 16:58:50|251.42||251.37||251.42||251.37||10
1765558740000|2025-12-12 16:59:00|251.42||251.37||251.42||251.37||0
1765558750000|2025-12-12 16:59:10|251.42||251.37||251.42||251.37||0
1765558760000|2025-12-12 16:59:20|251.42||251.37||251.42||251.37||0
1765558770000|2025-12-12 16:59:30|251.42|251.34|251.42|251.34|251.42|251.34|251.37|251.34|1
1765558790000|2025-12-12 16:59:50|||||||||1
1765558800000|2025-12-12 17:00:00|251.47|251.29|251.47|251.39|251.47|251.39|251.47|251.29|41
1765558810000|2025-12-12 17:00:10|251.52|251.44|251.62|251.54|251.62|251.54|251.52|251.44|25
1765558820000|2025-12-12 17:00:20|251.67|251.59|251.72|251.64|251.72|251.64|251.67|251.59|5
1765558840000|2025-12-12 17:00:40|251.77|251.69|251.72|251.64|251.77|251.69|251.72|251.64|208
1765558850000|2025-12-12 17:00:50|251.77|251.69|251.77|251.69|251.77|251.69|251.72|251.64|3
1765558860000|2025-12-12 17:01:00|251.82|251.74|251.82|251.74|251.87|251.74|251.82|251.74|58
1765558870000|2025-12-12 17:01:10|251.87||251.82||251.87||251.82||3
1765558880000|2025-12-12 17:01:20|251.87|251.69|251.87|251.79|251.87|251.79|251.87|251.69|15
1765558890000|2025-12-12 17:01:30|251.92|251.84|251.92|251.79|251.92|251.84|251.92|251.79|5
1765558900000|2025-12-12 17:01:40|251.87|251.84|251.87|251.74|251.92|251.84|251.87|251.74|3
1765558910000|2025-12-12 17:01:50||251.79||251.79||251.79||251.79|0
1765558920000|2025-12-12 17:02:00|251.82|251.74|251.82|251.74|251.87|251.79|251.82|251.74|12
1765558930000|2025-12-12 17:02:10|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|2
1765558940000|2025-12-12 17:02:20|251.82|251.74|251.82|251.74|251.82|251.74|251.82|251.74|1
1765558950000|2025-12-12 17:02:30|251.77|251.69|251.77|251.69|251.82|251.69|251.77|251.69|17
1765558960000|2025-12-12 17:02:40|251.72|251.64|251.77|251.64|251.77|251.64|251.72|251.64|14
1765558970000|2025-12-12 17:02:50|251.72|251.69|251.77|251.69|251.77|251.69|251.72|251.69|0
1765558980000|2025-12-12 17:03:00|251.82|251.74|251.87|251.74|251.87|251.79|251.77|251.74|2
1765558990000|2025-12-12 17:03:10||251.79||251.79||251.79||251.74|1
1765559000000|2025-12-12 17:03:20|251.82|251.74|251.92|251.84|251.92|251.84|251.82|251.74|52
1765559010000|2025-12-12 17:03:30|251.97|251.89|252.02|251.89|252.02|251.89|251.97|251.89|10
1765559020000|2025-12-12 17:03:40|251.97|251.94|251.97|251.89|252.02|251.94|251.97|251.89|7
1765559030000|2025-12-12 17:03:50|251.92|251.84|251.87|251.79|251.92|251.84|251.87|251.79|5
1765559040000|2025-12-12 17:04:00|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|1
1765559050000|2025-12-12 17:04:10|251.97|251.79|251.87|251.79|251.97|251.79|251.87|251.79|2
1765559060000|2025-12-12 17:04:20|251.92|251.84|251.97|251.89|251.97|251.89|251.92|251.84|4
1765559070000|2025-12-12 17:04:30|251.92|251.84|251.92|251.84|251.97|251.84|251.92|251.84|2
1765559080000|2025-12-12 17:04:40|251.97||251.92||251.97||251.92||1
1765559090000|2025-12-12 17:04:50|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|1
1765559100000|2025-12-12 17:05:00|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.79|7
1765559110000|2025-12-12 17:05:10|251.87|251.79|251.92|251.84|251.92|251.84|251.87|251.79|1
1765559120000|2025-12-12 17:05:20|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.84|8
1765559130000|2025-12-12 17:05:30||251.84||251.89||251.89||251.84|1
1765559140000|2025-12-12 17:05:40||251.84||251.89||251.89||251.84|2
1765559180000|2025-12-12 17:06:20|||||||||5
1765559190000|2025-12-12 17:06:30|252.02|251.94|252.07|251.99|252.07|251.99|252.02|251.94|15
1765559200000|2025-12-12 17:06:40|252.02|251.94|252.02|251.94|252.07|251.94|252.02|251.94|5
1765559210000|2025-12-12 17:06:50|251.97|251.89|251.97|251.89|252.02|251.89|251.97|251.89|6
1765559220000|2025-12-12 17:07:00|252.02|251.84|251.92|251.84|252.02|251.84|251.92|251.84|66
1765559230000|2025-12-12 17:07:10|251.97|251.89|252.02|251.94|252.02|251.94|251.97|251.89|38
1765559240000|2025-12-12 17:07:20|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|13
1765559260000|2025-12-12 17:07:40|||||||||1
1765559270000|2025-12-12 17:07:50|252.12|252.04|252.12|252.04|252.12|252.04|252.07|252.04|7
1765559290000|2025-12-12 17:08:10|252.07|251.99|252.12|251.99|252.12|251.99|252.07|251.99|4
1765559300000|2025-12-12 17:08:20|252.07|252.04|252.07|251.99|252.07|252.04|252.07|251.99|3
1765559310000|2025-12-12 17:08:30|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|2
1765559320000|2025-12-12 17:08:40|252.07|251.99|252.02|251.94|252.07|251.99|252.02|251.94|96
1765559330000|2025-12-12 17:08:50|||||||||1
1765559340000|2025-12-12 17:09:00|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|5
1765559350000|2025-12-12 17:09:10|251.92|251.84|251.97|251.89|251.97|251.89|251.92|251.84|70
1765559360000|2025-12-12 17:09:20||251.84||251.89||251.89||251.84|10
1765559370000|2025-12-12 17:09:30|251.92|251.84|251.97|251.89|251.97|251.89|251.92|251.84|76
1765559380000|2025-12-12 17:09:40|251.92|251.84|251.97|251.89|251.97|251.89|251.92|251.84|37
1765559390000|2025-12-12 17:09:50|251.92|251.84|251.92|251.84|251.92|251.89|251.92|251.84|2
1765559400000|2025-12-12 17:10:00|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.84|2
1765559410000|2025-12-12 17:10:10||251.84||251.89||251.89||251.84|3
1765559420000|2025-12-12 17:10:20|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|2
1765559430000|2025-12-12 17:10:30|251.97|251.89|251.92|251.84|251.97|251.89|251.92|251.84|1
1765559440000|2025-12-12 17:10:40|251.97|251.89|251.97|251.89|251.97|251.89|251.92|251.84|1
1765559450000|2025-12-12 17:10:50||251.84||251.89||251.89||251.84|7
1765559460000|2025-12-12 17:11:00|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|2
1765559500000|2025-12-12 17:11:40|251.97|251.89|251.97|251.89|252.02|251.89|251.97|251.89|11
1765559510000|2025-12-12 17:11:50|252.02|251.94|252.02|251.89|252.02|251.94|252.02|251.89|1
1765559520000|2025-12-12 17:12:00|251.97|251.94|252.02|251.89|252.02|251.94|251.97|251.89|3
1765559530000|2025-12-12 17:12:10|251.97|251.94|251.97|251.89|251.97|251.94|251.97|251.89|1
1765559540000|2025-12-12 17:12:20|252.02|251.94|252.02|251.94|252.02|251.94|251.97|251.89|5
1765559550000|2025-12-12 17:12:30|251.97|251.89|252.02|251.94|252.02|251.94|251.97|251.89|1
1765559560000|2025-12-12 17:12:40|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|4
1765559570000|2025-12-12 17:12:50|252.02|251.94|251.97|251.89|252.02|251.94|251.97|251.89|6
1765559580000|2025-12-12 17:13:00|251.92|251.84|251.97|251.89|251.97|251.89|251.92|251.84|12
1765559590000|2025-12-12 17:13:10|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|2
1765559600000|2025-12-12 17:13:20|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|2
1765559610000|2025-12-12 17:13:30|252.02||251.97||252.02||251.97||0
1765559620000|2025-12-12 17:13:40|252.02||251.97||252.02||251.97||1
1765559640000|2025-12-12 17:14:00|252.02||252.02||252.02||251.97||0
1765559650000|2025-12-12 17:14:10||251.94||251.94||251.94||251.89|1
1765559680000|2025-12-12 17:14:40|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|1
1765559690000|2025-12-12 17:14:50|252.02|251.94|252.02|251.94|252.02|251.94|251.97|251.94|1
1765559700000|2025-12-12 17:15:00|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|6
1765559710000|2025-12-12 17:15:10|252.02|251.94|252.07|251.94|252.07|251.99|252.02|251.94|6
1765559720000|2025-12-12 17:15:20|252.02|251.99|252.07|251.99|252.07|251.99|252.02|251.99|1
1765559730000|2025-12-12 17:15:30|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|2
1765559740000|2025-12-12 17:15:40|||||||||1
1765559760000|2025-12-12 17:16:00|252.17|252.09|252.12|252.04|252.17|252.09|252.12|252.04|6
1765559770000|2025-12-12 17:16:10|252.17|252.09|252.22|252.09|252.22|252.14|252.17|252.09|3
1765559780000|2025-12-12 17:16:20|252.17|252.14|252.22|252.14|252.22|252.14|252.17|252.14|0
1765559790000|2025-12-12 17:16:30|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|3
1765559800000|2025-12-12 17:16:40|252.12|252.04|252.17|252.04|252.17|252.09|252.12|252.04|7
1765559810000|2025-12-12 17:16:50|252.12|252.09|252.17|252.09|252.17|252.09|252.12|252.04|27
1765559820000|2025-12-12 17:17:00|||||||||1
1765559830000|2025-12-12 17:17:10|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|8
1765559850000|2025-12-12 17:17:30|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|18
1765559860000|2025-12-12 17:17:40|252.22|252.14|252.22|252.14|252.27|252.14|252.22|252.14|1
1765559870000|2025-12-12 17:17:50|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|4
1765559890000|2025-12-12 17:18:10|||||||||1
1765559900000|2025-12-12 17:18:20|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|2
1765559910000|2025-12-12 17:18:30|252.27|252.19|252.32|252.24|252.32|252.24|252.27|252.19|13
1765559930000|2025-12-12 17:18:50|252.37|252.29|252.32|252.24|252.37|252.29|252.32|252.24|15
1765559950000|2025-12-12 17:19:10||252.19||252.24||252.24||252.19|1
1765559960000|2025-12-12 17:19:20|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|1
1765559980000|2025-12-12 17:19:40|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|0
1765560000000|2025-12-12 17:20:00|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|4
1765560010000|2025-12-12 17:20:10|252.22|252.14|252.22|252.14|252.22|252.19|252.22|252.14|1
1765560020000|2025-12-12 17:20:20|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.14|4
1765560030000|2025-12-12 17:20:30|252.32|252.24|252.27|252.19|252.32|252.24|252.27|252.19|2
1765560040000|2025-12-12 17:20:40|252.32||252.32||252.32||252.27||0
1765560050000|2025-12-12 17:20:50||252.24||252.24||252.24||252.24|1
1765560060000|2025-12-12 17:21:00|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|2
1765560070000|2025-12-12 17:21:10|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|0
1765560090000|2025-12-12 17:21:30|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|0
1765560100000|2025-12-12 17:21:40|252.32|252.14|252.27|252.19|252.32|252.19|252.27|252.14|207
1765560110000|2025-12-12 17:21:50|252.32|252.24|252.22|252.14|252.32|252.24|252.22|252.14|5
1765560120000|2025-12-12 17:22:00||252.09||252.14||252.14||252.09|7
1765560130000|2025-12-12 17:22:10|252.17|252.09|252.22|252.14|252.22|252.14|252.17|252.09|120
1765560140000|2025-12-12 17:22:20|||||||||1
1765560150000|2025-12-12 17:22:30||252.09||252.14||252.14||252.09|3
1765560160000|2025-12-12 17:22:40|252.27|252.19|252.27|252.14|252.27|252.19|252.27|252.14|10
1765560170000|2025-12-12 17:22:50|252.22|252.09|252.17|252.09|252.22|252.09|252.17|252.09|11
1765560180000|2025-12-12 17:23:00|252.22||252.17||252.22||252.17||10
1765560190000|2025-12-12 17:23:10|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|2
1765560200000|2025-12-12 17:23:20|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|12
1765560210000|2025-12-12 17:23:30|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|0
1765560230000|2025-12-12 17:23:50|252.17|252.09|252.22|252.09|252.22|252.09|252.17|252.09|1
1765560240000|2025-12-12 17:24:00|252.17|252.14|252.17|252.04|252.17|252.14|252.12|252.04|1
1765560250000|2025-12-12 17:24:10|252.12|251.99|252.12|251.99|252.17|251.99|252.12|251.99|1
1765560260000|2025-12-12 17:24:20|252.07|252.04|252.12|251.99|252.12|252.04|252.07|251.99|0
1765560270000|2025-12-12 17:24:30||252.04||252.04||252.04||251.99|0
1765560280000|2025-12-12 17:24:40|||||||||1
1765560290000|2025-12-12 17:24:50|||||||||1
1765560300000|2025-12-12 17:25:00|252.17|251.99|252.07|251.99|252.17|252.04|252.07|251.99|3
1765560310000|2025-12-12 17:25:10|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|0
1765560320000|2025-12-12 17:25:20|252.07||252.02||252.07||252.02||12
1765560330000|2025-12-12 17:25:30|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|2
1765560340000|2025-12-12 17:25:40||251.84||251.84||251.89||251.84|0
1765560350000|2025-12-12 17:25:50|251.92|251.89|251.97|251.84|251.97|251.89|251.92|251.84|3
1765560360000|2025-12-12 17:26:00|251.92|251.79|251.87|251.79|251.97|251.79|251.87|251.79|2
1765560370000|2025-12-12 17:26:10|251.92|251.84|251.87|251.79|251.92|251.84|251.87|251.79|17
1765560380000|2025-12-12 17:26:20||251.74||251.74||251.79||251.74|0
1765560390000|2025-12-12 17:26:30|251.82|251.69|251.82|251.69|251.87|251.69|251.82|251.69|8
1765560400000|2025-12-12 17:26:40|251.77|251.74|251.77|251.69|251.82|251.74|251.77|251.69|2
1765560410000|2025-12-12 17:26:50|251.82||251.77||251.82||251.77||86
1765560420000|2025-12-12 17:27:00|251.72|251.64|251.72|251.59|251.72|251.64|251.72|251.59|3
1765560430000|2025-12-12 17:27:10|251.77|251.64|251.72|251.64|251.77|251.64|251.72|251.59|3
1765560440000|2025-12-12 17:27:20|251.77|251.69|251.77|251.69|251.77|251.69|251.72|251.64|19
1765560460000|2025-12-12 17:27:40|251.72|251.64|251.72|251.64|251.72|251.64|251.72|251.59|42
1765560470000|2025-12-12 17:27:50||251.59||251.59||251.64||251.59|0
1765560480000|2025-12-12 17:28:00|251.67|251.64|251.72|251.64|251.72|251.64|251.67|251.59|3
1765560490000|2025-12-12 17:28:10|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|1
1765560500000|2025-12-12 17:28:20|251.72|251.64|251.72|251.64|251.77|251.64|251.72|251.64|10
1765560520000|2025-12-12 17:28:40||251.59||251.64||251.64||251.59|0
1765560530000|2025-12-12 17:28:50||251.59||251.64||251.64||251.59|0
1765560540000|2025-12-12 17:29:00|||||||||16
1765560570000|2025-12-12 17:29:30|251.77||251.72||251.77||251.72||16
1765560590000|2025-12-12 17:29:50||251.59||251.64||251.64||251.59|14
1765560600000|2025-12-12 17:30:00|251.77|251.69|251.72|251.64|251.77|251.69|251.72|251.64|12
1765560610000|2025-12-12 17:30:10||251.59||251.59||251.59||251.59|9
1765560620000|2025-12-12 17:30:20|251.67||251.67||251.72||251.67||0
1765560630000|2025-12-12 17:30:30|251.62|251.54|251.67|251.54|251.67|251.59|251.62|251.49|13
1765560640000|2025-12-12 17:30:40||251.59||251.54||251.59||251.54|1
1765560650000|2025-12-12 17:30:50|251.62||251.67||251.67||251.62||0
1765560660000|2025-12-12 17:31:00|251.62|251.59|251.67|251.59|251.67|251.59|251.62|251.54|0
1765560670000|2025-12-12 17:31:10|251.62|251.54|251.62|251.54|251.62|251.54|251.62|251.54|3
1765560690000|2025-12-12 17:31:30|251.57|251.49|251.57|251.49|251.57|251.49|251.57|251.49|0
1765560700000|2025-12-12 17:31:40|251.62|251.54|251.57|251.49|251.62|251.54|251.57|251.49|0
1765560710000|2025-12-12 17:31:50||251.44||251.44||251.44||251.44|0
1765560720000|2025-12-12 17:32:00|251.52||251.57||251.57||251.52||0
1765560730000|2025-12-12 17:32:10|251.52|251.49|251.62|251.54|251.62|251.54|251.52|251.44|22
1765560740000|2025-12-12 17:32:20|251.67|251.59|251.62|251.54|251.67|251.59|251.62|251.54|16
1765560750000|2025-12-12 17:32:30|251.67|251.49|251.62|251.54|251.67|251.59|251.62|251.49|1
1765560760000|2025-12-12 17:32:40|251.67||251.67||251.67||251.62||0
1765560770000|2025-12-12 17:32:50|251.62|251.59|251.67|251.59|251.67|251.59|251.62|251.59|0
1765560780000|2025-12-12 17:33:00|251.72|251.64|251.72|251.59|251.72|251.64|251.72|251.59|18
1765560790000|2025-12-12 17:33:10|251.77|251.64|251.72|251.64|251.77|251.69|251.72|251.59|4
1765560800000|2025-12-12 17:33:20|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|0
1765560820000|2025-12-12 17:33:40|||||||||9
1765560830000|2025-12-12 17:33:50|||||||||25
1765560840000|2025-12-12 17:34:00|251.72|251.64|251.77|251.69|251.77|251.69|251.72|251.64|10
1765560850000|2025-12-12 17:34:10|251.72|251.64|251.72|251.64|251.72|251.69|251.72|251.64|0
1765560860000|2025-12-12 17:34:20|251.77||251.77||251.77||251.72||1
1765560870000|2025-12-12 17:34:30|251.72|251.69|251.77|251.64|251.77|251.69|251.72|251.64|0
1765560880000|2025-12-12 17:34:40|251.72||251.72||251.77||251.72||0
1765560890000|2025-12-12 17:34:50|251.77||251.72||251.77||251.72||0
1765560900000|2025-12-12 17:35:00|251.67|251.59|251.67|251.59|251.67|251.64|251.67|251.59|0
1765560910000|2025-12-12 17:35:10|251.72|251.54|251.62|251.54|251.72|251.54|251.62|251.54|0
1765560920000|2025-12-12 17:35:20||251.49||251.54||251.54||251.49|3
1765560930000|2025-12-12 17:35:30|251.67||251.62||251.67||251.62||0
1765560950000|2025-12-12 17:35:50|251.67|251.59|251.72|251.59|251.72|251.59|251.62|251.59|0
1765560960000|2025-12-12 17:36:00|251.67|251.64|251.72|251.64|251.72|251.64|251.67|251.59|0
1765560970000|2025-12-12 17:36:10|251.77|251.69|251.77|251.69|251.77|251.69|251.77|251.69|0
1765560980000|2025-12-12 17:36:20||251.64||251.69||251.69||251.64|0
1765561000000|2025-12-12 17:36:40|251.72|251.64|251.77|251.69|251.77|251.69|251.72|251.64|11
1765561020000|2025-12-12 17:37:00|||||||||9
1765561040000|2025-12-12 17:37:20|251.72|251.64|251.77|251.64|251.77|251.69|251.72|251.64|17
1765561050000|2025-12-12 17:37:30||251.69||251.69||251.69||251.69|0
1765561060000|2025-12-12 17:37:40|||||||||11
1765561120000|2025-12-12 17:38:40|||||||||25
1765561130000|2025-12-12 17:38:50|251.87|251.74|251.87|251.74|251.87|251.79|251.87|251.74|82
1765561140000|2025-12-12 17:39:00|251.82||251.82||251.87||251.82||0
1765561150000|2025-12-12 17:39:10|251.87||251.82||251.87||251.82||3
1765561170000|2025-12-12 17:39:30|251.87||251.87||251.87||251.87||0
1765561180000|2025-12-12 17:39:40|251.82||251.87||251.87||251.82||0
1765561190000|2025-12-12 17:39:50|251.82|251.79|251.87|251.74|251.87|251.79|251.82|251.74|0
1765561200000|2025-12-12 17:40:00|251.82|251.79|251.87|251.79|251.87|251.79|251.82|251.79|2
1765561210000|2025-12-12 17:40:10|||||||||21
1765561220000|2025-12-12 17:40:20|251.92||251.92||251.92||251.92||1
1765561230000|2025-12-12 17:40:30|251.87|251.84|251.92|251.84|251.92|251.84|251.87|251.84|0
1765561260000|2025-12-12 17:41:00|||||||||14
1765561270000|2025-12-12 17:41:10|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|0
1765561280000|2025-12-12 17:41:20|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|1
1765561300000|2025-12-12 17:41:40|251.87|251.79|251.87|251.79|251.87|251.79|251.87|251.79|0
1765561320000|2025-12-12 17:42:00|251.92|251.84|251.92|251.84|251.92|251.84|251.87|251.79|1
1765561330000|2025-12-12 17:42:10|251.87|251.79|251.87|251.79|251.92|251.79|251.87|251.79|0
1765561340000|2025-12-12 17:42:20|251.92|251.84|251.92|251.84|251.92|251.84|251.87|251.84|91
1765561350000|2025-12-12 17:42:30|251.97||251.97||251.97||251.92||6
1765561360000|2025-12-12 17:42:40||251.89||251.89||251.89||251.84|1
1765561380000|2025-12-12 17:43:00|||||||||2
1765561390000|2025-12-12 17:43:10|252.02||251.97||252.02||251.97||16
1765561400000|2025-12-12 17:43:20|||||||||10
1765561410000|2025-12-12 17:43:30||251.84||251.89||251.89||251.84|13
1765561420000|2025-12-12 17:43:40||251.84||251.89||251.89||251.84|0
1765561430000|2025-12-12 17:43:50|251.92|251.84|251.97|251.84|251.97|251.89|251.92|251.84|0
1765561440000|2025-12-12 17:44:00|251.92|251.89|251.92|251.84|251.97|251.89|251.92|251.84|0
1765561450000|2025-12-12 17:44:10|251.97||251.97||251.97||251.92||0
1765561460000|2025-12-12 17:44:20|251.92|251.89|251.97|251.89|251.97|251.89|251.92|251.84|2
1765561470000|2025-12-12 17:44:30||251.84||251.89||251.89||251.84|0
1765561490000|2025-12-12 17:44:50|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|6
1765561500000|2025-12-12 17:45:00|251.97|251.89|251.97|251.89|252.02|251.89|251.97|251.89|2
1765561510000|2025-12-12 17:45:10|252.02||251.97||252.02||251.97||0
1765561520000|2025-12-12 17:45:20|252.02|251.94|252.02|251.89|252.02|251.94|252.02|251.89|2
1765561530000|2025-12-12 17:45:30|251.97||251.97||252.02||251.97||0
1765561540000|2025-12-12 17:45:40|252.02||251.97||252.02||251.97||0
1765561550000|2025-12-12 17:45:50|252.02||251.97||252.02||251.97||0
1765561560000|2025-12-12 17:46:00|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|1
1765561580000|2025-12-12 17:46:20|||||||||20
1765561590000|2025-12-12 17:46:30|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|2
1765561600000|2025-12-12 17:46:40|252.12||252.12||252.12||252.12||0
1765561610000|2025-12-12 17:46:50||252.04||252.04||252.04||252.04|0
1765561620000|2025-12-12 17:47:00|252.17|252.09|252.17|252.09|252.17|252.09|252.12|252.09|3
1765561630000|2025-12-12 17:47:10|252.22|252.14|252.17|252.09|252.22|252.14|252.17|252.09|12
1765561640000|2025-12-12 17:47:20||252.04||252.04||252.04||252.04|8
1765561650000|2025-12-12 17:47:30||252.09||252.09||252.09||252.04|0
1765561660000|2025-12-12 17:47:40||252.04||252.04||252.04||252.04|16
1765561670000|2025-12-12 17:47:50|252.12|252.09|252.17|252.04|252.17|252.09|252.12|252.04|3
1765561680000|2025-12-12 17:48:00|252.12|252.09|252.17|252.09|252.17|252.09|252.12|252.04|2
1765561700000|2025-12-12 17:48:20|252.22|252.04|252.12|252.04|252.22|252.04|252.12|252.04|18
1765561710000|2025-12-12 17:48:30|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|0
1765561730000|2025-12-12 17:48:50|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|12
1765561740000|2025-12-12 17:49:00|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|0
1765561760000|2025-12-12 17:49:20|252.02|251.94|252.02|251.94|252.02|251.99|252.02|251.94|2
1765561770000|2025-12-12 17:49:30|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|1
1765561780000|2025-12-12 17:49:40|252.12||252.12||252.12||252.12||1
1765561790000|2025-12-12 17:49:50|252.07|252.04|252.07|251.99|252.12|252.04|252.07|251.99|3
1765561800000|2025-12-12 17:50:00|252.12|252.04|252.07|251.99|252.12|252.04|252.07|251.99|0
1765561830000|2025-12-12 17:50:30|252.02|251.94|251.97|251.89|252.02|251.94|251.97|251.89|33
1765561840000|2025-12-12 17:50:40|252.02|251.94|252.02|251.94|252.02|251.94|251.97|251.94|26
1765561850000|2025-12-12 17:50:50|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|0
1765561860000|2025-12-12 17:51:00|252.02|251.94|252.02|251.89|252.02|251.94|251.97|251.89|3
1765561870000|2025-12-12 17:51:10||251.94||251.94||251.94||251.94|0
1765561880000|2025-12-12 17:51:20||251.89||251.94||251.94||251.89|0
1765561900000|2025-12-12 17:51:40|251.97|251.89|251.97|251.89|252.02|251.89|251.97|251.89|510
1765561910000|2025-12-12 17:51:50|251.92|251.84|251.97|251.84|251.97|251.84|251.92|251.84|0
1765561920000|2025-12-12 17:52:00|251.92|251.89|251.92|251.84|251.97|251.89|251.92|251.84|0
1765561940000|2025-12-12 17:52:20|251.97|251.89|251.97|251.89|251.97|251.89|251.97|251.89|15
1765561980000|2025-12-12 17:53:00|252.02|251.94|252.02|251.89|252.02|251.94|251.97|251.89|22
1765561990000|2025-12-12 17:53:10|251.97||252.02||252.02||251.97||1
1765562000000|2025-12-12 17:53:20||251.94||251.94||251.94||251.94|0
1765562040000|2025-12-12 17:54:00|||||||||1
1765562050000|2025-12-12 17:54:10|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|20
1765562060000|2025-12-12 17:54:20|252.12||252.07||252.12||252.07||1
1765562070000|2025-12-12 17:54:30|||||||||1
1765562080000|2025-12-12 17:54:40|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|10
1765562100000|2025-12-12 17:55:00|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|1
1765562110000|2025-12-12 17:55:10|252.12||252.12||252.12||252.12||0
1765562120000|2025-12-12 17:55:20||252.04||252.04||252.04||251.99|29
1765562130000|2025-12-12 17:55:30|||||||||1
1765562140000|2025-12-12 17:55:40|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|7
1765562150000|2025-12-12 17:55:50|||||||||9
1765562160000|2025-12-12 17:56:00|||||||||56
1765562170000|2025-12-12 17:56:10|||||||||1
1765562180000|2025-12-12 17:56:20|252.12|252.04|252.07|251.99|252.12|252.04|252.07|251.99|42
1765562200000|2025-12-12 17:56:40||251.94||251.94||251.94||251.94|12
1765562210000|2025-12-12 17:56:50||251.99||251.99||251.99||251.99|1
1765562220000|2025-12-12 17:57:00|252.02|251.94|252.07|251.99|252.07|251.99|252.02|251.94|20
1765562230000|2025-12-12 17:57:10||251.94||251.99||251.99||251.94|0
1765562240000|2025-12-12 17:57:20|||||||||1
1765562250000|2025-12-12 17:57:30||251.94||251.94||251.94||251.94|7
1765562260000|2025-12-12 17:57:40||251.99||251.99||251.99||251.94|0
1765562270000|2025-12-12 17:57:50||251.94||251.99||251.99||251.94|2
1765562280000|2025-12-12 17:58:00||251.94||251.94||251.99||251.94|3
1765562290000|2025-12-12 17:58:10||251.99||251.99||251.99||251.99|0
1765562300000|2025-12-12 17:58:20|252.12|252.04|252.12|251.99|252.12|252.04|252.07|251.99|2
1765562310000|2025-12-12 17:58:30|252.17|252.04|252.12|252.04|252.17|252.04|252.12|252.04|0
1765562320000|2025-12-12 17:58:40|252.17||252.12||252.17||252.12||0
1765562340000|2025-12-12 17:59:00||251.99||251.99||251.99||251.99|1
1765562360000|2025-12-12 17:59:20|252.07|251.94|252.07|251.94|252.07|251.94|252.07|251.94|8
1765562390000|2025-12-12 17:59:50||251.99||251.99||251.99||251.99|0
1765562400000|2025-12-12 18:00:00|252.12||252.07||252.12||252.07||1
1765562410000|2025-12-12 18:00:10||251.94||251.99||251.99||251.94|0
1765562430000|2025-12-12 18:00:30||251.94||251.94||251.94||251.94|0
1765562450000|2025-12-12 18:00:50||251.99||251.94||251.99||251.94|4
1765562460000|2025-12-12 18:01:00||251.99||251.99||251.99||251.99|0
1765562470000|2025-12-12 18:01:10|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|8
1765562510000|2025-12-12 18:01:50||251.89||251.89||251.89||251.89|1
1765562520000|2025-12-12 18:02:00||251.94||251.94||251.94||251.94|0
1765562530000|2025-12-12 18:02:10|252.07||252.02||252.07||252.02||2
1765562540000|2025-12-12 18:02:20|252.07|251.89|252.02|251.89|252.07|251.89|252.02|251.89|1
1765562550000|2025-12-12 18:02:30||251.94||251.89||251.94||251.89|0
1765562560000|2025-12-12 18:02:40|252.07|251.94|252.07|251.94|252.07|251.94|252.07|251.94|0
1765562570000|2025-12-12 18:02:50|252.02||252.02||252.02||252.02||46
1765562580000|2025-12-12 18:03:00|252.07||252.07||252.07||252.07||2
1765562590000|2025-12-12 18:03:10|252.02|251.89|252.02|251.89|252.07|251.89|252.02|251.89|7
1765562610000|2025-12-12 18:03:30|252.07|251.94|252.07|251.94|252.07|251.94|252.07|251.94|0
1765562660000|2025-12-12 18:04:20|252.02||252.02||252.02||252.02||0
1765562670000|2025-12-12 18:04:30||251.89||251.94||251.94||251.89|1
1765562680000|2025-12-12 18:04:40|252.07||252.07||252.07||252.07||2
1765562700000|2025-12-12 18:05:00|252.02|251.99|252.02|251.89|252.02|251.99|252.02|251.89|124
1765562710000|2025-12-12 18:05:10|252.07|251.94|252.07|251.99|252.07|251.99|252.07|251.94|78
1765562720000|2025-12-12 18:05:20|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|1
1765562730000|2025-12-12 18:05:30|252.07|251.99|252.07|251.94|252.07|252.04|252.07|251.94|3
1765562740000|2025-12-12 18:05:40|252.12|251.99|252.12|251.99|252.12|251.99|252.12|251.99|100
1765562750000|2025-12-12 18:05:50|||||||||110
1765562760000|2025-12-12 18:06:00|252.17|252.04|252.17|252.09|252.22|252.09|252.17|252.04|1
1765562770000|2025-12-12 18:06:10|252.22||252.22||252.22||252.22||0
1765562800000|2025-12-12 18:06:40|252.27|252.14|252.27|252.19|252.27|252.19|252.27|252.09|51
1765562810000|2025-12-12 18:06:50||252.14||252.19||252.19||252.14|0
1765562820000|2025-12-12 18:07:00|252.32||252.32||252.32||252.32||8
1765562850000|2025-12-12 18:07:30|252.27||252.27||252.27||252.27||1
1765562860000|2025-12-12 18:07:40||252.14||252.19||252.19||252.14|24
1765562870000|2025-12-12 18:07:50|252.32|252.14|252.27|252.14|252.32|252.14|252.27|252.14|2
1765562890000|2025-12-12 18:08:10||252.19||252.14||252.19||252.14|3
1765562930000|2025-12-12 18:08:50||252.19||252.19||252.19||252.19|0
1765562950000|2025-12-12 18:09:10||252.14||252.19||252.19||252.14|0
1765562980000|2025-12-12 18:09:40||252.14||252.14||252.19||252.14|0
1765563000000|2025-12-12 18:10:00|252.22||252.22||252.22||252.22||6
1765563010000|2025-12-12 18:10:10|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|113
1765563020000|2025-12-12 18:10:20|||||||||7
1765563030000|2025-12-12 18:10:30|252.22||252.22||252.22||252.22||0
1765563040000|2025-12-12 18:10:40||252.14||252.14||252.14||252.14|0
1765563070000|2025-12-12 18:11:10|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.14|12
1765563080000|2025-12-12 18:11:20||252.14||252.19||252.19||252.14|1
1765563090000|2025-12-12 18:11:30|252.22|252.14|252.22|252.14|252.22|252.19|252.22|252.14|8
1765563120000|2025-12-12 18:12:00|252.32|252.19|252.52|252.39|252.52|252.39|252.32|252.19|35
1765563130000|2025-12-12 18:12:10|252.57|252.44|252.67|252.54|252.72|252.59|252.57|252.44|18
1765563140000|2025-12-12 18:12:20|252.62|252.59|252.62|252.49|252.62|252.59|252.57|252.49|0
1765563150000|2025-12-12 18:12:30|252.57|252.54|252.62|252.49|252.62|252.54|252.57|252.49|0
1765563160000|2025-12-12 18:12:40|252.67|252.54|252.62|252.49|252.67|252.54|252.62|252.49|0
1765563170000|2025-12-12 18:12:50|252.57|252.44|252.57|252.44|252.57|252.44|252.57|252.44|0
1765563180000|2025-12-12 18:13:00||252.49||252.49||252.49||252.49|0
1765563190000|2025-12-12 18:13:10|252.52|252.44|252.52|252.39|252.52|252.44|252.52|252.39|2
1765563200000|2025-12-12 18:13:20|252.47||252.47||252.52||252.47||0
1765563210000|2025-12-12 18:13:30||252.34||252.39||252.39||252.34|0
1765563220000|2025-12-12 18:13:40|252.42|252.34|252.42|252.34|252.47|252.34|252.42|252.34|12
1765563230000|2025-12-12 18:13:50|252.47|252.39|252.52|252.44|252.52|252.44|252.47|252.39|6
1765563240000|2025-12-12 18:14:00|252.57||252.52||252.57||252.52||0
1765563250000|2025-12-12 18:14:10|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.39|7
1765563260000|2025-12-12 18:14:20||252.34||252.34||252.34||252.34|0
1765563270000|2025-12-12 18:14:30||252.39||252.39||252.39||252.39|0
1765563280000|2025-12-12 18:14:40||252.34||252.39||252.39||252.34|0
1765563290000|2025-12-12 18:14:50||252.34||252.39||252.39||252.34|0
1765563300000|2025-12-12 18:15:00|252.52||252.52||252.52||252.52||4
1765563320000|2025-12-12 18:15:20|252.57|252.44|252.57|252.44|252.57|252.44|252.57|252.44|1
1765563330000|2025-12-12 18:15:30||252.49||252.49||252.49||252.49|0
1765563350000|2025-12-12 18:15:50||252.44||252.44||252.44||252.44|0
1765563360000|2025-12-12 18:16:00|252.52||252.57||252.57||252.52||1
1765563370000|2025-12-12 18:16:10||252.49||252.44||252.49||252.44|0
1765563380000|2025-12-12 18:16:20||252.49||252.49||252.49||252.49|0
1765563390000|2025-12-12 18:16:30|252.62|252.54|252.67|252.54|252.67|252.54|252.62|252.54|1
1765563400000|2025-12-12 18:16:40|252.62||252.62||252.67||252.62||1
1765563410000|2025-12-12 18:16:50|252.67|252.49|252.62|252.49|252.67|252.49|252.62|252.49|0
1765563420000|2025-12-12 18:17:00|252.67|252.54|252.67|252.54|252.67|252.54|252.67|252.54|0
1765563430000|2025-12-12 18:17:10|252.62|252.49|252.62|252.49|252.67|252.54|252.62|252.49|0
1765563440000|2025-12-12 18:17:20|252.67|252.54|252.67|252.54|252.67|252.54|252.67|252.54|0
1765563480000|2025-12-12 18:18:00|252.62|252.49|252.57|252.49|252.67|252.54|252.57|252.49|0
1765563500000|2025-12-12 18:18:20|252.62||252.62||252.62||252.62||1
1765563520000|2025-12-12 18:18:40|252.67|252.54|252.67|252.54|252.67|252.54|252.62|252.49|0
1765563540000|2025-12-12 18:19:00|252.62|252.49|252.67|252.54|252.67|252.54|252.62|252.49|0
1765563570000|2025-12-12 18:19:30|252.62|252.49|252.62|252.49|252.62|252.49|252.62|252.49|1
1765563590000|2025-12-12 18:19:50|252.57||252.62||252.62||252.57||0
1765563600000|2025-12-12 18:20:00|252.57|252.44|252.57|252.44|252.62|252.44|252.57|252.44|1
1765563610000|2025-12-12 18:20:10|252.52|252.39|252.52|252.39|252.57|252.44|252.52|252.39|0
1765563620000|2025-12-12 18:20:20|252.47||252.52||252.52||252.47||1
1765563630000|2025-12-12 18:20:30||252.44||252.39||252.44||252.39|2
1765563650000|2025-12-12 18:20:50|252.47||252.47||252.52||252.47||0
1765563680000|2025-12-12 18:21:20||252.34||252.34||252.39||252.34|0
1765563690000|2025-12-12 18:21:30|252.42|252.29|252.42|252.34|252.42|252.34|252.42|252.29|0
1765563700000|2025-12-12 18:21:40||252.29||252.34||252.34||252.29|0
1765563710000|2025-12-12 18:21:50||252.29||252.29||252.29||252.29|0
1765563720000|2025-12-12 18:22:00||252.34||252.29||252.34||252.29|0
1765563730000|2025-12-12 18:22:10|252.37||252.37||252.37||252.37||0
1765563760000|2025-12-12 18:22:40||252.24||252.24||252.24||252.24|0
1765563770000|2025-12-12 18:22:50|252.32||252.32||252.32||252.32||0
1765563780000|2025-12-12 18:23:00||252.19||252.24||252.24||252.19|0
1765563800000|2025-12-12 18:23:20|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.29|3
1765563810000|2025-12-12 18:23:30|252.42|252.34|252.42|252.34|252.42|252.34|252.42|252.34|20
1765563820000|2025-12-12 18:23:40|||||||||20
1765563850000|2025-12-12 18:24:10|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.29|40
1765563860000|2025-12-12 18:24:20|252.32|252.24|252.32|252.24|252.32|252.24|252.32|252.24|1
1765563870000|2025-12-12 18:24:30|252.37|252.29|252.37|252.29|252.37|252.29|252.37|252.29|1
1765563890000|2025-12-12 18:24:50|252.42||252.42||252.42||252.42||5
1765563900000|2025-12-12 18:25:00|252.47|252.34|252.47|252.34|252.47|252.34|252.47|252.34|0
1765563910000|2025-12-12 18:25:10||252.39||252.34||252.39||252.34|1
1765563930000|2025-12-12 18:25:30|252.42||252.42||252.42||252.42||0
1765563960000|2025-12-12 18:26:00|252.47||252.47||252.47||252.47||1
1765563980000|2025-12-12 18:26:20||252.39||252.39||252.39||252.39|0
1765564000000|2025-12-12 18:26:40|||||||||1
1765564010000|2025-12-12 18:26:50||252.34||252.34||252.34||252.34|1
1765564020000|2025-12-12 18:27:00|252.42|252.29|252.42|252.29|252.42|252.29|252.42|252.29|0
1765564030000|2025-12-12 18:27:10|252.47|252.34|252.47|252.34|252.47|252.34|252.47|252.34|0
1765564050000|2025-12-12 18:27:30||252.39||252.34||252.39||252.34|0
1765564190000|2025-12-12 18:29:50||252.39||252.39||252.39||252.39|0
1765564200000|2025-12-12 18:30:00||252.34||252.39||252.39||252.34|1
1765564210000|2025-12-12 18:30:10||252.34||252.34||252.34||252.34|0
1765564220000|2025-12-12 18:30:20||252.39||252.34||252.39||252.34|0
1765564240000|2025-12-12 18:30:40||252.39||252.34||252.39||252.34|0
1765564260000|2025-12-12 18:31:00|252.42|252.29|252.42|252.29|252.42|252.29|252.42|252.29|0
1765564270000|2025-12-12 18:31:10||252.34||252.34||252.34||252.34|0
1765564280000|2025-12-12 18:31:20||252.29||252.29||252.34||252.29|0
1765564300000|2025-12-12 18:31:40|||||||||1
1765564340000|2025-12-12 18:32:20||252.34||252.29||252.34||252.29|0
1765564360000|2025-12-12 18:32:40||252.34||252.34||252.34||252.34|0
1765564370000|2025-12-12 18:32:50||252.29||252.29||252.29||252.29|0
1765564400000|2025-12-12 18:33:20||252.34||252.29||252.34||252.29|0
1765564410000|2025-12-12 18:33:30||252.34||252.34||252.34||252.34|0
1765564420000|2025-12-12 18:33:40||252.29||252.29||252.29||252.29|0
1765564440000|2025-12-12 18:34:00||252.34||252.34||252.34||252.34|0
1765564450000|2025-12-12 18:34:10|252.47||252.47||252.47||252.47||2
1765564490000|2025-12-12 18:34:50||252.39||252.34||252.39||252.34|1
1765564500000|2025-12-12 18:35:00||252.39||252.39||252.39||252.39|0
1765564520000|2025-12-12 18:35:20||252.34||252.39||252.39||252.34|0
1765564540000|2025-12-12 18:35:40||252.34||252.34||252.39||252.34|0
1765564550000|2025-12-12 18:35:50||252.39||252.39||252.39||252.39|0
1765564570000|2025-12-12 18:36:10||252.34||252.34||252.34||252.34|0
1765564610000|2025-12-12 18:36:50|252.42|252.29|252.42|252.29|252.42|252.29|252.42|252.29|0
1765564620000|2025-12-12 18:37:00|252.37||252.37||252.37||252.37||1
1765564640000|2025-12-12 18:37:20||252.24||252.24||252.24||252.24|0
1765564650000|2025-12-12 18:37:30||252.29||252.29||252.29||252.29|0
1765564660000|2025-12-12 18:37:40|252.42||252.42||252.42||252.42||1
1765564680000|2025-12-12 18:38:00||252.34||252.34||252.34||252.34|0
1765564720000|2025-12-12 18:38:40|252.47||252.47||252.47||252.47||1
1765564730000|2025-12-12 18:38:50|252.52|252.39|252.52|252.39|252.52|252.39|252.52|252.39|0
1765564840000|2025-12-12 18:40:40|252.57|252.44|252.57|252.44|252.57|252.44|252.57|252.44|2
1765564850000|2025-12-12 18:40:50|252.52||252.57||252.57||252.52||0
1765564860000|2025-12-12 18:41:00|252.52||252.57||252.57||252.52||0
1765564870000|2025-12-12 18:41:10|252.52||252.57||252.57||252.52||0
1765564890000|2025-12-12 18:41:30|252.52|252.39|252.52|252.39|252.52|252.39|252.52|252.39|1
1765564910000|2025-12-12 18:41:50||252.44||252.44||252.44||252.39|0
1765564920000|2025-12-12 18:42:00||252.39||252.44||252.44||252.39|2
1765564950000|2025-12-12 18:42:30||252.39||252.44||252.44||252.39|0
1765564960000|2025-12-12 18:42:40||252.39||252.39||252.39||252.39|0
1765564970000|2025-12-12 18:42:50|252.47||252.47||252.47||252.47||0
1765564980000|2025-12-12 18:43:00|252.42|252.34|252.42|252.29|252.42|252.34|252.42|252.29|0
1765565000000|2025-12-12 18:43:20|252.37|252.24|252.37|252.24|252.37|252.24|252.37|252.24|0
1765565030000|2025-12-12 18:43:50|252.32||252.32||252.32||252.32||0
1765565040000|2025-12-12 18:44:00||252.19||252.19||252.19||252.19|0
1765565050000|2025-12-12 18:44:10|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|0
1765565080000|2025-12-12 18:44:40||252.19||252.19||252.19||252.19|0
1765565090000|2025-12-12 18:44:50||252.14||252.14||252.14||252.14|0
1765565100000|2025-12-12 18:45:00||252.19||252.19||252.19||252.19|0
1765565110000|2025-12-12 18:45:10|252.32||252.32||252.32||252.32||2
1765565120000|2025-12-12 18:45:20|252.27||252.27||252.27||252.27||0
1765565130000|2025-12-12 18:45:30||252.14||252.14||252.14||252.14|0
1765565150000|2025-12-12 18:45:50|252.22||252.27||252.27||252.22||1
1765565160000|2025-12-12 18:46:00|252.22||252.27||252.27||252.22||0
1765565170000|2025-12-12 18:46:10||252.19||252.19||252.19||252.19|0
1765565180000|2025-12-12 18:46:20||252.14||252.14||252.14||252.14|0
1765565200000|2025-12-12 18:46:40|252.22||252.22||252.22||252.22||0
1765565210000|2025-12-12 18:46:50|||||||||7
1765565220000|2025-12-12 18:47:00||252.09||252.14||252.14||252.09|100
1765565230000|2025-12-12 18:47:10|252.27|252.19|252.27|252.19|252.27|252.19|252.27|252.19|1
1765565240000|2025-12-12 18:47:20|252.32||252.32||252.32||252.32||0
1765565260000|2025-12-12 18:47:40|252.27||252.32||252.32||252.27||0
1765565300000|2025-12-12 18:48:20|252.37|252.24|252.37|252.24|252.37|252.24|252.37|252.24|0
1765565390000|2025-12-12 18:49:50|252.42|252.29|252.42|252.29|252.42|252.29|252.42|252.29|1
1765565460000|2025-12-12 18:51:00||252.34||252.34||252.34||252.34|0
1765565470000|2025-12-12 18:51:10|||||||||1
1765565480000|2025-12-12 18:51:20|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.39|0
1765565490000|2025-12-12 18:51:30||252.34||252.34||252.34||252.34|0
1765565510000|2025-12-12 18:51:50||252.39||252.34||252.39||252.34|0
1765565550000|2025-12-12 18:52:30|252.42|252.29|252.42|252.29|252.42|252.29|252.42|252.29|0
1765565560000|2025-12-12 18:52:40||252.34||252.34||252.34||252.29|0
1765565590000|2025-12-12 18:53:10|252.47|252.39|252.47|252.39|252.47|252.39|252.47|252.39|2
1765565610000|2025-12-12 18:53:30||252.34||252.34||252.34||252.34|0
1765565630000|2025-12-12 18:53:50|252.42||252.42||252.42||252.42||0
1765565640000|2025-12-12 18:54:00||252.29||252.29||252.29||252.29|1
1765565690000|2025-12-12 18:54:50||252.34||252.29||252.34||252.29|0
1765565700000|2025-12-12 18:55:00||252.34||252.29||252.34||252.29|0
1765565710000|2025-12-12 18:55:10||252.34||252.34||252.34||252.34|0
1765565720000|2025-12-12 18:55:20||252.29||252.29||252.29||252.29|4
1765565750000|2025-12-12 18:55:50|252.37|252.24|252.37|252.24|252.37|252.24|252.37|252.24|0
1765565760000|2025-12-12 18:56:00||252.29||252.24||252.29||252.24|0
1765565790000|2025-12-12 18:56:30||252.29||252.29||252.29||252.24|1
1765565810000|2025-12-12 18:56:50||252.24||252.24||252.29||252.24|0
1765565820000|2025-12-12 18:57:00||252.29||252.24||252.29||252.24|0
1765565850000|2025-12-12 18:57:30|252.32|252.19|252.27|252.14|252.32|252.19|252.27|252.14|0
1765565860000|2025-12-12 18:57:40||252.19||252.14||252.19||252.14|0
1765565870000|2025-12-12 18:57:50|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765565930000|2025-12-12 18:58:50|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765565940000|2025-12-12 18:59:00||252.09||252.04||252.09||252.04|0
1765565950000|2025-12-12 18:59:10||252.09||252.09||252.09||252.09|0
1765565960000|2025-12-12 18:59:20||252.04||252.04||252.04||252.04|0
1765565980000|2025-12-12 18:59:40||252.09||252.09||252.09||252.04|0
1765565990000|2025-12-12 18:59:50||252.04||252.04||252.09||252.04|0
1765566000000|2025-12-12 19:00:00||252.09||252.09||252.09||252.04|0
1765566010000|2025-12-12 19:00:10||252.04||252.04||252.04||252.04|2
1765566020000|2025-12-12 19:00:20||252.09||252.04||252.09||252.04|0
1765566070000|2025-12-12 19:01:10|252.12|251.99|252.07|251.99|252.12|251.99|252.07|251.99|0
1765566080000|2025-12-12 19:01:20||251.94||251.94||251.94||251.94|0
1765566090000|2025-12-12 19:01:30|252.02||252.02||252.02||252.02||0
1765566100000|2025-12-12 19:01:40|252.07||252.02||252.07||252.02||11
1765566110000|2025-12-12 19:01:50|252.07||252.07||252.07||252.07||7
1765566120000|2025-12-12 19:02:00|252.02||252.02||252.02||252.02||0
1765566130000|2025-12-12 19:02:10|251.97|251.89|252.02|251.89|252.02|251.89|251.97|251.89|2
1765566140000|2025-12-12 19:02:20||251.94||251.94||251.94||251.89|1
1765566150000|2025-12-12 19:02:30||251.89||251.89||251.89||251.89|1
1765566160000|2025-12-12 19:02:40||251.94||251.94||251.94||251.89|0
1765566170000|2025-12-12 19:02:50||251.89||251.89||251.89||251.89|0
1765566200000|2025-12-12 19:03:20|252.07|251.94|252.07|251.94|252.07|251.94|252.07|251.89|2
1765566210000|2025-12-12 19:03:30|252.12|251.99|252.12|251.99|252.12|251.99|252.12|251.99|0
1765566240000|2025-12-12 19:04:00||252.04||252.04||252.04||252.04|0
1765566250000|2025-12-12 19:04:10|252.17||252.17||252.17||252.17||3
1765566280000|2025-12-12 19:04:40|252.12||252.17||252.17||252.12||0
1765566300000|2025-12-12 19:05:00||252.09||252.09||252.09||252.09|0
1765566310000|2025-12-12 19:05:10||252.04||252.04||252.04||252.04|0
1765566330000|2025-12-12 19:05:30||252.09||252.09||252.09||252.09|0
1765566340000|2025-12-12 19:05:40|252.22||252.22||252.22||252.22||2
1765566360000|2025-12-12 19:06:00|252.17|252.04|252.17|252.04|252.17|252.04|252.17|251.99|0
1765566380000|2025-12-12 19:06:20||251.99||252.04||252.04||251.99|0
1765566480000|2025-12-12 19:08:00|252.12||252.17||252.17||252.12||0
1765566490000|2025-12-12 19:08:10|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765566500000|2025-12-12 19:08:20|252.17||252.17||252.17||252.17||0
1765566510000|2025-12-12 19:08:30|252.12|252.04|252.17|252.04|252.17|252.04|252.12|252.04|3
1765566580000|2025-12-12 19:09:40|252.12||252.17||252.17||252.12||0
1765566600000|2025-12-12 19:10:00|252.22|252.09|252.17|252.09|252.22|252.09|252.17|252.04|0
1765566610000|2025-12-12 19:10:10|252.22||252.22||252.22||252.17||0
1765566630000|2025-12-12 19:10:30|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765566640000|2025-12-12 19:10:40|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765566670000|2025-12-12 19:11:10|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|0
1765566680000|2025-12-12 19:11:20|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765566720000|2025-12-12 19:12:00|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765566770000|2025-12-12 19:12:50|252.12|251.99|252.12|252.04|252.12|252.04|252.12|251.99|0
1765566780000|2025-12-12 19:13:00|252.07|251.99|252.07|251.94|252.07|251.99|252.07|251.94|0
1765566800000|2025-12-12 19:13:20||251.99||251.99||251.99||251.94|0
1765566810000|2025-12-12 19:13:30|252.12||252.12||252.12||252.12||2
1765566820000|2025-12-12 19:13:40|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765566830000|2025-12-12 19:13:50|252.12|251.99|252.12|251.99|252.17|251.99|252.12|251.99|0
1765566840000|2025-12-12 19:14:00|252.17|252.04|252.12|252.04|252.17|252.04|252.12|252.04|0
1765566850000|2025-12-12 19:14:10|252.17||252.17||252.17||252.17||0
1765566860000|2025-12-12 19:14:20|252.12||252.12||252.12||252.12||0
1765566870000|2025-12-12 19:14:30|252.17|252.09|252.22|252.09|252.22|252.09|252.17|252.09|0
1765566890000|2025-12-12 19:14:50|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765566910000|2025-12-12 19:15:10|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765566930000|2025-12-12 19:15:30|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|0
1765566940000|2025-12-12 19:15:40|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765566960000|2025-12-12 19:16:00|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|0
1765566980000|2025-12-12 19:16:20|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765567020000|2025-12-12 19:17:00|252.17|252.04|252.12|252.04|252.17|252.04|252.12|252.04|3
1765567030000|2025-12-12 19:17:10||251.99||252.04||252.04||251.99|5
1765567050000|2025-12-12 19:17:30|252.17||252.17||252.17||252.17||3
1765567140000|2025-12-12 19:19:00|||||||||28
1765567160000|2025-12-12 19:19:20|252.12||252.12||252.12||252.12||3
1765567180000|2025-12-12 19:19:40|252.17||252.17||252.17||252.17||5
1765567200000|2025-12-12 19:20:00|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|14
1765567220000|2025-12-12 19:20:20||252.14||252.14||252.14||252.14|1
1765567240000|2025-12-12 19:20:40|252.27||252.27||252.27||252.27||0
1765567250000|2025-12-12 19:20:50||252.19||252.19||252.19||252.19|0
1765567260000|2025-12-12 19:21:00|252.32|252.24|252.27|252.19|252.32|252.24|252.27|252.19|10
1765567270000|2025-12-12 19:21:10|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|19
1765567290000|2025-12-12 19:21:30|||||||||3
1765567300000|2025-12-12 19:21:40||252.09||252.09||252.09||252.09|12
1765567310000|2025-12-12 19:21:50|252.17||252.17||252.22||252.17||0
1765567320000|2025-12-12 19:22:00|252.22||252.17||252.22||252.17||37
1765567350000|2025-12-12 19:22:30|252.22||252.22||252.22||252.22||0
1765567370000|2025-12-12 19:22:50|252.17||252.17||252.17||252.17||0
1765567380000|2025-12-12 19:23:00||252.04||252.04||252.04||252.04|12
1765567410000|2025-12-12 19:23:30||252.09||252.09||252.09||252.04|0
1765567420000|2025-12-12 19:23:40|252.22|252.04|252.17|252.04|252.22|252.09|252.17|252.04|186
1765567440000|2025-12-12 19:24:00|252.12||252.12||252.12||252.12||2
1765567450000|2025-12-12 19:24:10|252.17|252.09|252.17|252.09|252.17|252.09|252.17|252.09|3
1765567460000|2025-12-12 19:24:20|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|3
1765567480000|2025-12-12 19:24:40|252.27||252.27||252.27||252.22||1
1765567490000|2025-12-12 19:24:50|252.22||252.27||252.27||252.22||0
1765567510000|2025-12-12 19:25:10||252.19||252.19||252.19||252.19|12
1765567520000|2025-12-12 19:25:20||252.14||252.14||252.14||252.14|12
1765567540000|2025-12-12 19:25:40|252.22||252.27||252.27||252.22||0
1765567560000|2025-12-12 19:26:00|252.22||252.27||252.27||252.22||0
1765567570000|2025-12-12 19:26:10|252.22||252.22||252.27||252.22||0
1765567580000|2025-12-12 19:26:20|252.27|252.09|252.17|252.09|252.27|252.09|252.17|252.09|15
1765567590000|2025-12-12 19:26:30|252.22||252.22||252.22||252.22||3
1765567640000|2025-12-12 19:27:20||252.14||252.14||252.14||252.14|0
1765567660000|2025-12-12 19:27:40|252.27||252.27||252.27||252.27||0
1765567670000|2025-12-12 19:27:50|252.22||252.22||252.27||252.22||1
1765567680000|2025-12-12 19:28:00||252.09||252.09||252.09||252.09|10
1765567690000|2025-12-12 19:28:10||252.14||252.14||252.14||252.14|10
1765567700000|2025-12-12 19:28:20|||||||||1
1765567760000|2025-12-12 19:29:20|252.27||252.22||252.27||252.22||1
1765567800000|2025-12-12 19:30:00|252.27|252.19|252.32|252.19|252.32|252.19|252.27|252.14|135
1765567810000|2025-12-12 19:30:10|252.27||252.27||252.32||252.27||1
1765567820000|2025-12-12 19:30:20||252.14||252.14||252.14||252.14|14
1765567830000|2025-12-12 19:30:30|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|13
1765567840000|2025-12-12 19:30:40|252.17|252.14|252.17|252.04|252.17|252.14|252.17|252.04|1
1765567860000|2025-12-12 19:31:00||252.09||252.09||252.09||252.09|1
1765567870000|2025-12-12 19:31:10|252.22||252.22||252.22||252.22||0
1765567900000|2025-12-12 19:31:40|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|0
1765567910000|2025-12-12 19:31:50|252.22||252.27||252.27||252.22||0
1765567930000|2025-12-12 19:32:10|252.22||252.22||252.27||252.22||0
1765567960000|2025-12-12 19:32:40||252.09||252.09||252.09||252.09|10
1765567970000|2025-12-12 19:32:50|||||||||1
1765567980000|2025-12-12 19:33:00||252.14||252.14||252.14||252.14|1
1765567990000|2025-12-12 19:33:10|252.27||252.27||252.27||252.22||0
1765568000000|2025-12-12 19:33:20|252.22||252.27||252.27||252.22||1
1765568010000|2025-12-12 19:33:30|||||||||1
1765568020000|2025-12-12 19:33:40|||||||||1
1765568080000|2025-12-12 19:34:40|252.22||252.27||252.27||252.22||0
1765568090000|2025-12-12 19:34:50|252.22||252.22||252.22||252.22||0
1765568100000|2025-12-12 19:35:00||252.09||252.14||252.14||252.09|11
1765568110000|2025-12-12 19:35:10|252.27|252.09|252.22|252.09|252.27|252.09|252.22|252.09|0
1765568120000|2025-12-12 19:35:20|252.27|252.14|252.22|252.14|252.27|252.14|252.22|252.14|0
1765568130000|2025-12-12 19:35:30||252.09||252.09||252.09||252.09|0
1765568230000|2025-12-12 19:37:10|252.17||252.17||252.17||252.17||0
1765568240000|2025-12-12 19:37:20|252.22|252.04|252.22|252.09|252.22|252.09|252.22|252.04|0
1765568280000|2025-12-12 19:38:00|252.27|252.14|252.22|252.09|252.27|252.14|252.22|252.09|0
1765568300000|2025-12-12 19:38:20|252.27|252.14|252.22|252.09|252.27|252.14|252.22|252.09|0
1765568400000|2025-12-12 19:40:00|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|1
1765568410000|2025-12-12 19:40:10|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765568430000|2025-12-12 19:40:30|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.09|0
1765568470000|2025-12-12 19:41:10||252.19||252.19||252.19||252.19|0
1765568480000|2025-12-12 19:41:20|252.22|252.14|252.27|252.14|252.27|252.14|252.22|252.14|2
1765568500000|2025-12-12 19:41:40||252.19||252.19||252.19||252.19|0
1765568510000|2025-12-12 19:41:50||252.14||252.14||252.14||252.14|0
1765568560000|2025-12-12 19:42:40|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765568600000|2025-12-12 19:43:20||252.14||252.09||252.14||252.09|0
1765568630000|2025-12-12 19:43:50||252.14||252.09||252.14||252.09|0
1765568670000|2025-12-12 19:44:30||252.14||252.14||252.14||252.14|0
1765568680000|2025-12-12 19:44:40||252.09||252.09||252.09||252.09|0
1765568700000|2025-12-12 19:45:00|252.27|252.14|252.22|252.14|252.27|252.14|252.22|252.14|0
1765568710000|2025-12-12 19:45:10|252.27||252.27||252.27||252.22||0
1765568730000|2025-12-12 19:45:30|252.22||252.22||252.22||252.22||0
1765568750000|2025-12-12 19:45:50||252.09||252.09||252.09||252.09|1
1765568760000|2025-12-12 19:46:00|252.17|252.04|252.17|252.09|252.17|252.09|252.17|252.04|0
1765568770000|2025-12-12 19:46:10||252.04||252.04||252.04||252.04|0
1765568790000|2025-12-12 19:46:30||252.09||252.04||252.09||252.04|0
1765568800000|2025-12-12 19:46:40||252.09||252.09||252.09||252.09|0
1765568810000|2025-12-12 19:46:50||252.04||252.04||252.04||252.04|0
1765568820000|2025-12-12 19:47:00||252.09||252.09||252.09||252.09|0
1765568840000|2025-12-12 19:47:20|252.22|252.14|252.22|252.14|252.22|252.14|252.22|252.14|2
1765568850000|2025-12-12 19:47:30||252.09||252.09||252.09||252.09|7
1765568870000|2025-12-12 19:47:50|252.17||252.22||252.22||252.17||0
1765568890000|2025-12-12 19:48:10|252.17||252.17||252.17||252.17||0
1765568910000|2025-12-12 19:48:30|252.22||252.22||252.22||252.17||0
1765568940000|2025-12-12 19:49:00|||||||||15
1765568950000|2025-12-12 19:49:10||252.14||252.14||252.14||252.14|0
1765568960000|2025-12-12 19:49:20||252.09||252.09||252.09||252.09|0
1765569000000|2025-12-12 19:50:00||252.14||252.09||252.14||252.09|1
1765569010000|2025-12-12 19:50:10|252.17||252.22||252.22||252.17||0
1765569040000|2025-12-12 19:50:40||252.14||252.09||252.14||252.09|0
1765569070000|2025-12-12 19:51:10||252.14||252.09||252.14||252.09|0
1765569080000|2025-12-12 19:51:20||252.14||252.09||252.14||252.09|0
1765569090000|2025-12-12 19:51:30||252.14||252.09||252.14||252.09|0
1765569100000|2025-12-12 19:51:40|252.27|252.14|252.22|252.14|252.27|252.14|252.22|252.14|0
1765569110000|2025-12-12 19:51:50||252.09||252.09||252.09||252.09|0
1765569150000|2025-12-12 19:52:30|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765569160000|2025-12-12 19:52:40||252.09||252.09||252.09||252.09|0
1765569170000|2025-12-12 19:52:50|252.22||252.22||252.22||252.22||0
1765569180000|2025-12-12 19:53:00|252.17|252.04|252.22|252.09|252.22|252.09|252.17|252.04|0
1765569220000|2025-12-12 19:53:40||252.14||252.09||252.14||252.09|0
1765569230000|2025-12-12 19:53:50||252.14||252.09||252.14||252.09|0
1765569240000|2025-12-12 19:54:00||252.14||252.14||252.14||252.14|0
1765569250000|2025-12-12 19:54:10||252.09||252.09||252.09||252.09|0
1765569260000|2025-12-12 19:54:20|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|1
1765569270000|2025-12-12 19:54:30|252.22||252.22||252.22||252.22||0
1765569280000|2025-12-12 19:54:40||252.09||252.09||252.09||252.09|1
1765569290000|2025-12-12 19:54:50|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.09|0
1765569300000|2025-12-12 19:55:00|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765569330000|2025-12-12 19:55:30|252.27|252.14|252.22|252.14|252.27|252.14|252.22|252.14|0
1765569340000|2025-12-12 19:55:40|252.27|252.09|252.22|252.09|252.27|252.09|252.22|252.09|2
1765569370000|2025-12-12 19:56:10||252.14||252.09||252.14||252.09|0
1765569380000|2025-12-12 19:56:20||252.14||252.14||252.14||252.09|0
1765569390000|2025-12-12 19:56:30|252.27|252.09|252.27|252.14|252.27|252.14|252.27|252.09|2
1765569430000|2025-12-12 19:57:10|252.22|252.09|252.22|252.09|252.22|252.14|252.22|252.09|0
1765569470000|2025-12-12 19:57:50|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765569500000|2025-12-12 19:58:20||252.09||252.04||252.09||252.04|0
1765569510000|2025-12-12 19:58:30|252.22|252.09|252.17|252.04|252.22|252.09|252.17|252.04|0
1765569520000|2025-12-12 19:58:40|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|0
1765569530000|2025-12-12 19:58:50|252.17||252.17||252.17||252.17||0
1765569540000|2025-12-12 19:59:00|252.22||252.22||252.22||252.22||0
1765569570000|2025-12-12 19:59:30|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|0
1765569600000|2025-12-12 20:00:00|252.22|252.09|252.22|252.14|252.22|252.14|252.22|252.09|0
1765569610000|2025-12-12 20:00:10||252.09||252.09||252.14||252.09|0
1765569620000|2025-12-12 20:00:20||252.14||252.09||252.14||252.09|0
1765569660000|2025-12-12 20:01:00|252.17||252.17||252.17||252.17||0
1765569680000|2025-12-12 20:01:20||252.04||252.04||252.04||252.04|30
1765569700000|2025-12-12 20:01:40||252.09||252.09||252.09||252.09|0
1765569710000|2025-12-12 20:01:50||252.04||252.04||252.09||252.04|0
1765569720000|2025-12-12 20:02:00||252.09||252.04||252.09||252.04|1
1765569750000|2025-12-12 20:02:30||252.09||252.04||252.09||252.04|0
1765569760000|2025-12-12 20:02:40||252.09||252.04||252.09||252.04|0
1765569790000|2025-12-12 20:03:10|252.12||252.12||252.12||252.12||0
1765569830000|2025-12-12 20:03:50|252.17||252.17||252.17||252.17||2
1765569840000|2025-12-12 20:04:00||252.09||252.04||252.09||252.04|0
1765569860000|2025-12-12 20:04:20||252.09||252.04||252.09||252.04|0
1765569890000|2025-12-12 20:04:50||252.09||252.09||252.09||252.09|1
1765569900000|2025-12-12 20:05:00||252.04||252.04||252.04||252.04|0
1765569920000|2025-12-12 20:05:20||252.09||252.09||252.09||252.09|0
1765569930000|2025-12-12 20:05:30|252.22||252.22||252.22||252.22||1
1765569940000|2025-12-12 20:05:40|252.17||252.22||252.22||252.17||0
1765569950000|2025-12-12 20:05:50|252.17||252.22||252.22||252.17||0
1765569960000|2025-12-12 20:06:00|252.17||252.17||252.17||252.17||0
1765569970000|2025-12-12 20:06:10||252.04||252.09||252.09||252.04|0
1765569980000|2025-12-12 20:06:20|252.22||252.22||252.22||252.17||0
1765569990000|2025-12-12 20:06:30|252.17|252.14|252.22|252.09|252.22|252.14|252.17|252.09|2
1765570020000|2025-12-12 20:07:00|252.17||252.17||252.22||252.17||0
1765570030000|2025-12-12 20:07:10|252.22||252.17||252.22||252.17||0
1765570040000|2025-12-12 20:07:20|252.22||252.22||252.22||252.22||0
1765570100000|2025-12-12 20:08:20||252.14||252.14||252.14||252.14|1
1765570130000|2025-12-12 20:08:50||252.09||252.09||252.09||252.09|0
1765570160000|2025-12-12 20:09:20|252.27|252.14|252.27|252.14|252.27|252.14|252.27|252.14|2
1765570250000|2025-12-12 20:10:50|252.22||252.22||252.22||252.22||0
1765570260000|2025-12-12 20:11:00||252.09||252.09||252.09||252.09|1
1765570280000|2025-12-12 20:11:20||252.14||252.09||252.14||252.09|0
1765570360000|2025-12-12 20:12:40|252.17||252.17||252.17||252.17||0
1765570370000|2025-12-12 20:12:50||252.04||252.04||252.04||252.04|1
1765570390000|2025-12-12 20:13:10||252.09||252.04||252.09||252.04|0
1765570410000|2025-12-12 20:13:30||252.09||252.04||252.09||252.04|0
1765570550000|2025-12-12 20:15:50||252.09||252.09||252.09||252.04|0
1765570570000|2025-12-12 20:16:10|252.22||252.22||252.22||252.22||1
1765570590000|2025-12-12 20:16:30|252.17||252.22||252.22||252.17||0
1765570620000|2025-12-12 20:17:00|252.17||252.17||252.17||252.17||0
1765570670000|2025-12-12 20:17:50|252.22||252.22||252.22||252.22||1
1765570680000|2025-12-12 20:18:00|252.17||252.22||252.22||252.17||0
1765570690000|2025-12-12 20:18:10|252.17||252.17||252.22||252.17||0
1765570700000|2025-12-12 20:18:20|252.22||252.22||252.22||252.22||1
1765570710000|2025-12-12 20:18:30|252.17||252.17||252.17||252.17||0
1765570720000|2025-12-12 20:18:40|252.22||252.22||252.22||252.22||0
1765570760000|2025-12-12 20:19:20||252.14||252.14||252.14||252.14|0
1765570770000|2025-12-12 20:19:30||252.09||252.09||252.09||252.09|0
1765570800000|2025-12-12 20:20:00|252.17||252.22||252.22||252.17||0
1765570880000|2025-12-12 20:21:20||252.14||252.09||252.14||252.09|0
1765570900000|2025-12-12 20:21:40||252.14||252.09||252.14||252.09|0
1765570910000|2025-12-12 20:21:50||252.14||252.09||252.14||252.09|0
1765570940000|2025-12-12 20:22:20|252.17||252.17||252.17||252.17||0
1765570980000|2025-12-12 20:23:00||252.04||252.04||252.04||252.04|5
1765570990000|2025-12-12 20:23:10||252.09||252.04||252.09||252.04|0
1765571010000|2025-12-12 20:23:30||252.09||252.04||252.09||252.04|0
1765571020000|2025-12-12 20:23:40|252.22|252.09|252.22|252.09|252.22|252.14|252.22|252.09|3
1765571050000|2025-12-12 20:24:10|252.17||252.22||252.22||252.17||1
1765571060000|2025-12-12 20:24:20|252.17||252.17||252.17||252.17||0
1765571070000|2025-12-12 20:24:30|252.22||252.22||252.22||252.22||0
1765571100000|2025-12-12 20:25:00|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|0
1765571150000|2025-12-12 20:25:50|252.12||252.12||252.12||252.12||2
1765571160000|2025-12-12 20:26:00|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|6
1765571170000|2025-12-12 20:26:10|252.12||252.12||252.12||252.12||0
1765571180000|2025-12-12 20:26:20|252.07||252.07||252.07||252.07||0
1765571190000|2025-12-12 20:26:30|252.02|251.94|252.02|251.94|252.02|251.94|252.02|251.94|65
1765571200000|2025-12-12 20:26:40||251.89||251.89||251.89||251.89|30
1765571230000|2025-12-12 20:27:10||251.94||251.89||251.94||251.89|0
1765571240000|2025-12-12 20:27:20|252.07|251.94|252.07|251.94|252.07|251.94|252.07|251.94|9
1765571280000|2025-12-12 20:28:00|252.02||252.02||252.02||252.02||0
1765571320000|2025-12-12 20:28:40|252.07||252.07||252.07||252.07||6
1765571340000|2025-12-12 20:29:00|||||||||1
1765571370000|2025-12-12 20:29:30|||||||||3
1765571390000|2025-12-12 20:29:50|252.02||252.02||252.02||252.02||0
1765571400000|2025-12-12 20:30:00|252.07||252.07||252.07||252.07||1
1765571410000|2025-12-12 20:30:10|252.02||252.07||252.07||252.02||0
1765571430000|2025-12-12 20:30:30|252.02||252.02||252.02||252.02||0
1765571440000|2025-12-12 20:30:40||251.89||251.89||251.89||251.89|1
1765571480000|2025-12-12 20:31:20|251.97||251.97||251.97||251.97||0
1765571490000|2025-12-12 20:31:30|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|2
1765571500000|2025-12-12 20:31:40||251.79||251.84||251.84||251.79|2
1765571510000|2025-12-12 20:31:50||251.79||251.79||251.79||251.79|1
1765571520000|2025-12-12 20:32:00|251.87|251.74|251.82|251.74|251.87|251.74|251.82|251.74|2
1765571530000|2025-12-12 20:32:10||251.69||251.74||251.74||251.69|12
1765571540000|2025-12-12 20:32:20|251.87||251.87||251.87||251.87||16
1765571560000|2025-12-12 20:32:40||251.79||251.79||251.79||251.79|1
1765571570000|2025-12-12 20:32:50|||||||||10
1765571580000|2025-12-12 20:33:00|251.92|251.84|251.92|251.84|251.92|251.84|251.92|251.84|23
1765571600000|2025-12-12 20:33:20|251.97||251.97||251.97||251.97||14
1765571610000|2025-12-12 20:33:30|251.92||251.97||251.97||251.92||0
1765571660000|2025-12-12 20:34:20|252.02|251.89|252.02|251.89|252.02|251.89|252.02|251.89|3
1765571710000|2025-12-12 20:35:10|251.97||251.97||251.97||251.97||1
1765571720000|2025-12-12 20:35:20||251.84||251.84||251.84||251.84|7
1765571750000|2025-12-12 20:35:50|||||||||1
1765571770000|2025-12-12 20:36:10|251.92||251.92||251.92||251.92||0
1765571780000|2025-12-12 20:36:20|251.97|251.79|251.92|251.79|251.97|251.79|251.92|251.79|2
1765571840000|2025-12-12 20:37:20||251.84||251.84||251.84||251.79|0
1765571850000|2025-12-12 20:37:30|251.97|251.79|251.97|251.84|251.97|251.84|251.97|251.79|0
1765571860000|2025-12-12 20:37:40|251.92||251.97||251.97||251.92||0
1765571870000|2025-12-12 20:37:50|251.92|251.79|251.92|251.79|251.92|251.79|251.92|251.79|0
1765571890000|2025-12-12 20:38:10|251.87|251.74|251.87|251.74|251.87|251.74|251.87|251.74|0
1765571910000|2025-12-12 20:38:30||251.79||251.79||251.79||251.79|0
1765571940000|2025-12-12 20:39:00|251.82|251.74|251.82|251.74|251.82|251.74|251.82|251.74|8
1765571950000|2025-12-12 20:39:10|251.87||251.87||251.87||251.87||12
1765571960000|2025-12-12 20:39:20||251.79||251.79||251.79||251.79|0
1765571980000|2025-12-12 20:39:40||251.74||251.74||251.79||251.74|0
1765572000000|2025-12-12 20:40:00||251.79||251.79||251.79||251.74|0
1765572010000|2025-12-12 20:40:10|251.92|251.74|251.92|251.79|251.92|251.79|251.92|251.74|0
1765572070000|2025-12-12 20:41:10|251.87|251.84|251.92|251.79|251.92|251.84|251.87|251.79|21
1765572080000|2025-12-12 20:41:20||251.84||251.84||251.84||251.84|0
1765572090000|2025-12-12 20:41:30||251.79||251.79||251.79||251.79|0
1765572100000|2025-12-12 20:41:40||251.84||251.79||251.84||251.79|1
1765572110000|2025-12-12 20:41:50||251.84||251.84||251.84||251.84|0
1765572120000|2025-12-12 20:42:00|251.97||251.97||251.97||251.97||5
1765572140000|2025-12-12 20:42:20||251.89||251.84||251.89||251.84|0
1765572150000|2025-12-12 20:42:30||251.89||251.84||251.89||251.84|0
1765572190000|2025-12-12 20:43:10||251.89||251.84||251.89||251.84|0
1765572200000|2025-12-12 20:43:20||251.89||251.89||251.89||251.84|0
1765572210000|2025-12-12 20:43:30||251.84||251.84||251.89||251.84|2
1765572280000|2025-12-12 20:44:40|251.92||251.92||251.92||251.92||0
1765572300000|2025-12-12 20:45:00|251.97||251.97||251.97||251.92||46
1765572330000|2025-12-12 20:45:30|252.02|251.89|252.02|251.89|252.02|251.94|252.02|251.89|10
1765572350000|2025-12-12 20:45:50||251.94||251.94||251.94||251.94|2
1765572360000|2025-12-12 20:46:00|252.07|251.99|252.07|251.99|252.07|251.99|252.07|251.99|9
1765572370000|2025-12-12 20:46:10|252.12|252.04|252.12|252.04|252.12|252.04|252.12|252.04|0
1765572380000|2025-12-12 20:46:20|252.17||252.17||252.17||252.17||7
1765572420000|2025-12-12 20:47:00||252.09||252.04||252.09||252.04|0
1765572430000|2025-12-12 20:47:10|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.04|0
1765572450000|2025-12-12 20:47:30|252.17||252.17||252.17||252.17||0
1765572490000|2025-12-12 20:48:10|252.22||252.22||252.22||252.22||5
1765572550000|2025-12-12 20:49:10|||||||||1
1765572570000|2025-12-12 20:49:30|252.17|252.04|252.17|252.04|252.17|252.04|252.17|252.04|7
1765572580000|2025-12-12 20:49:40|252.12||252.12||252.12||252.12||0
1765572590000|2025-12-12 20:49:50||251.99||251.99||251.99||251.99|38
1765572600000|2025-12-12 20:50:00||252.04||252.04||252.04||251.99|1
1765572610000|2025-12-12 20:50:10||251.99||251.99||251.99||251.99|0
1765572620000|2025-12-12 20:50:20||252.04||251.99||252.04||251.99|0
1765572630000|2025-12-12 20:50:30||252.04||251.99||252.04||251.99|0
1765572660000|2025-12-12 20:51:00|252.07||252.07||252.07||252.07||0
1765572680000|2025-12-12 20:51:20|252.12|252.04|252.12|251.99|252.12|252.04|252.12|251.99|20
1765572710000|2025-12-12 20:51:50||252.04||252.04||252.04||252.04|0
1765572720000|2025-12-12 20:52:00|||||||||1
1765572730000|2025-12-12 20:52:10|252.17||252.17||252.17||252.17||11
1765572760000|2025-12-12 20:52:40|252.12|251.99|252.12|251.99|252.12|251.99|252.12|251.99|3
1765572770000|2025-12-12 20:52:50||252.04||251.99||252.04||251.99|1
1765572780000|2025-12-12 20:53:00||252.04||251.99||252.04||251.99|0
1765572790000|2025-12-12 20:53:10||252.04||251.99||252.04||251.99|0
1765572840000|2025-12-12 20:54:00|252.07|251.94|252.07|251.94|252.07|251.99|252.07|251.94|2
1765572860000|2025-12-12 20:54:20|252.02|251.89|252.02|251.89|252.02|251.89|252.02|251.89|0
1765572870000|2025-12-12 20:54:30|||||||||1
1765572880000|2025-12-12 20:54:40|252.07|251.94|252.02|251.94|252.07|251.94|252.02|251.94|0
1765572890000|2025-12-12 20:54:50|252.07||252.07||252.07||252.07||0
1765572900000|2025-12-12 20:55:00|||||||||1
1765572910000|2025-12-12 20:55:10|252.02|251.89|252.02|251.89|252.02|251.94|251.97|251.89|22
1765572920000|2025-12-12 20:55:20|||||||||10
1765572940000|2025-12-12 20:55:40||251.94||251.94||251.94||251.94|0
1765572950000|2025-12-12 20:55:50|||||||||1
1765572960000|2025-12-12 20:56:00|252.07||252.07||252.07||252.07||0
1765572970000|2025-12-12 20:56:10|||||||||3
1765572980000|2025-12-12 20:56:20|252.02||252.07||252.07||252.02||12
1765573000000|2025-12-12 20:56:40|||||||||1
1765573010000|2025-12-12 20:56:50|252.02||252.07||252.07||252.02||0
1765573020000|2025-12-12 20:57:00|252.02||252.02||252.07||252.02||0
1765573040000|2025-12-12 20:57:20|252.07||252.07||252.07||252.02||0
1765573060000|2025-12-12 20:57:40|252.02||252.07||252.07||252.02||0
1765573070000|2025-12-12 20:57:50|252.02||252.02||252.02||252.02||0
1765573080000|2025-12-12 20:58:00|||||||||2
1765573090000|2025-12-12 20:58:10|251.97|251.89|252.02|251.89|252.02|251.89|251.97|251.89|43
1765573100000|2025-12-12 20:58:20|252.07|251.94|252.07|251.94|252.07|251.94|252.07|251.94|25
1765573110000|2025-12-12 20:58:30|252.12|251.99|252.12|251.99|252.12|251.99|252.12|251.99|79
1765573120000|2025-12-12 20:58:40|252.07||252.07||252.07||252.07||0
1765573130000|2025-12-12 20:58:50|252.12||252.12||252.12||252.12||1
1765573140000|2025-12-12 20:59:00|||||||||77
1765573170000|2025-12-12 20:59:30||252.04||252.04||252.04||252.04|21
1765573180000|2025-12-12 20:59:40|252.17|252.09|252.17|252.04|252.17|252.09|252.17|252.04|0
1765573190000|2025-12-12 20:59:50|252.22|252.09|252.22|252.09|252.22|252.09|252.22|252.09|62
1765782060000|2025-12-15 07:01:00|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.19|31
1765782070000|2025-12-15 07:01:10|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|3
1765782080000|2025-12-15 07:01:20|||||||||1
1765782090000|2025-12-15 07:01:30|253.32|253.24|253.32|253.24|253.32|253.24|253.32|253.24|10
1765782120000|2025-12-15 07:02:00||253.19||253.24||253.24||253.19|3
1765782150000|2025-12-15 07:02:30|||||||||1
1765782160000|2025-12-15 07:02:40||253.19||253.19||253.19||253.19|0
1765782170000|2025-12-15 07:02:50|253.27|253.14|253.22|253.14|253.27|253.14|253.22|253.14|0
1765782180000|2025-12-15 07:03:00|||||||||2
1765782190000|2025-12-15 07:03:10|253.17|253.09|253.17|253.04|253.17|253.09|253.17|253.04|4
1765782200000|2025-12-15 07:03:20||253.09||253.09||253.09||253.09|0
1765782230000|2025-12-15 07:03:50||253.04||253.04||253.04||253.04|0
1765782240000|2025-12-15 07:04:00||253.09||253.04||253.09||253.04|0
1765782260000|2025-12-15 07:04:20|253.12|253.09|253.12|253.04|253.12|253.09|253.12|253.04|29
1765782270000|2025-12-15 07:04:30||252.99||252.99||252.99||252.99|9
1765782300000|2025-12-15 07:05:00||253.04||253.04||253.04||253.04|0
1765782310000|2025-12-15 07:05:10|||||||||1
1765782320000|2025-12-15 07:05:20||252.99||252.99||252.99||252.99|5
1765782330000|2025-12-15 07:05:30||253.04||253.04||253.04||253.04|0
1765782340000|2025-12-15 07:05:40|253.17|253.09|253.17|253.04|253.17|253.09|253.17|253.04|77
1765782350000|2025-12-15 07:05:50|253.22|253.09|253.22|253.14|253.22|253.14|253.22|253.09|27
1765782360000|2025-12-15 07:06:00|||||||||1
1765782370000|2025-12-15 07:06:10|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|6
1765782390000|2025-12-15 07:06:30|253.22|253.09|253.22|253.09|253.22|253.09|253.22|253.09|11
1765782410000|2025-12-15 07:06:50|253.17|253.04|253.17|253.09|253.22|253.09|253.17|253.04|1
1765782420000|2025-12-15 07:07:00|253.12|253.04|253.12|252.99|253.12|253.04|253.12|252.99|0
1765782430000|2025-12-15 07:07:10|||||||||10
1765782440000|2025-12-15 07:07:20|253.07|252.94|253.07|252.94|253.07|252.94|253.07|252.94|0
1765782480000|2025-12-15 07:08:00||252.99||252.94||252.99||252.94|0
1765782490000|2025-12-15 07:08:10|253.02|252.89|253.02|252.89|253.02|252.89|253.02|252.89|0
1765782500000|2025-12-15 07:08:20||252.94||252.94||252.94||252.94|0
1765782520000|2025-12-15 07:08:40|253.12|252.99|253.07|252.94|253.12|253.04|253.07|252.94|35
1765782540000|2025-12-15 07:09:00|253.02|252.89|253.02|252.89|253.02|252.89|253.02|252.89|1
1765782550000|2025-12-15 07:09:10||252.94||252.94||252.94||252.89|0
1765782560000|2025-12-15 07:09:20||252.89||252.94||252.94||252.89|0
1765782580000|2025-12-15 07:09:40|||||||||1
1765782610000|2025-12-15 07:10:10|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|9
1765782620000|2025-12-15 07:10:20||252.94||252.94||252.94||252.94|3
1765782630000|2025-12-15 07:10:30|253.02|252.89|253.02|252.89|253.02|252.89|253.02|252.89|1
1765782650000|2025-12-15 07:10:50|252.97||252.97||252.97||252.97||1
1765782670000|2025-12-15 07:11:10||252.84||252.84||252.84||252.84|11
1765782720000|2025-12-15 07:12:00|252.92|252.89|253.02|252.89|253.02|252.89|252.92|252.79|19
1765782760000|2025-12-15 07:12:40|||||||||1
1765782770000|2025-12-15 07:12:50||252.84||252.89||252.89||252.84|0
1765782780000|2025-12-15 07:13:00|252.97||252.97||252.97||252.97||0
1765782790000|2025-12-15 07:13:10|253.02||253.02||253.02||253.02||1
1765782840000|2025-12-15 07:14:00|252.97||252.97||252.97||252.97||0
1765782860000|2025-12-15 07:14:20|253.02||253.02||253.02||253.02||1
1765782870000|2025-12-15 07:14:30|253.07|252.94|253.07|252.94|253.07|252.94|253.07|252.94|0
1765782880000|2025-12-15 07:14:40|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|0
1765782900000|2025-12-15 07:15:00|253.07|252.94|253.07|252.94|253.07|252.94|253.07|252.94|0
1765782910000|2025-12-15 07:15:10|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|1
1765782940000|2025-12-15 07:15:40|253.17|253.04|253.17|253.04|253.17|253.04|253.17|253.04|0
1765782950000|2025-12-15 07:15:50|253.22|253.09|253.22|253.09|253.22|253.09|253.22|253.09|0
1765782960000|2025-12-15 07:16:00|253.17|253.04|253.22|253.09|253.22|253.09|253.12|253.04|1
1765782980000|2025-12-15 07:16:20|253.17||253.17||253.17||253.17||2
1765782990000|2025-12-15 07:16:30|253.22||253.22||253.22||253.22||0
1765783020000|2025-12-15 07:17:00|253.17||253.22||253.22||253.17||1
1765783040000|2025-12-15 07:17:20|253.17||253.17||253.17||253.17||0
1765783060000|2025-12-15 07:17:40|253.22||253.22||253.22||253.22||0
1765783070000|2025-12-15 07:17:50|253.17||253.17||253.17||253.17||0
1765783080000|2025-12-15 07:18:00|||||||||1
1765783090000|2025-12-15 07:18:10||253.04||253.04||253.04||253.04|7
1765783110000|2025-12-15 07:18:30||252.99||253.04||253.04||252.99|0
1765783140000|2025-12-15 07:19:00|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|0
1765783150000|2025-12-15 07:19:10|253.17|253.04|253.17|253.04|253.17|253.04|253.17|253.04|0
1765783160000|2025-12-15 07:19:20|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|0
1765783170000|2025-12-15 07:19:30|253.07|252.94|253.07|252.94|253.07|252.94|253.07|252.94|0
1765783180000|2025-12-15 07:19:40|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|0
1765783220000|2025-12-15 07:20:20|||||||||4
1765783240000|2025-12-15 07:20:40|253.07||253.12||253.12||253.07||0
1765783260000|2025-12-15 07:21:00|253.07|252.94|253.02|252.94|253.07|252.94|253.02|252.94|1
1765783270000|2025-12-15 07:21:10|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|3
1765783310000|2025-12-15 07:21:50|253.12|252.94|253.07|252.94|253.12|252.94|253.07|252.94|0
1765783320000|2025-12-15 07:22:00|253.02||253.07||253.07||253.02||1
1765783350000|2025-12-15 07:22:30|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|0
1765783380000|2025-12-15 07:23:00||253.04||252.99||253.04||252.99|2
1765783440000|2025-12-15 07:24:00|253.07||253.07||253.07||253.07||0
1765783470000|2025-12-15 07:24:30|253.12||253.12||253.12||253.12||1
1765783480000|2025-12-15 07:24:40|253.17|253.04|253.17|253.04|253.17|253.04|253.17|253.04|4
1765783530000|2025-12-15 07:25:30|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|26
1765783540000|2025-12-15 07:25:40|253.07||253.07||253.07||253.07||0
1765783560000|2025-12-15 07:26:00||252.94||252.94||252.94||252.94|2
1765783590000|2025-12-15 07:26:30|253.02||253.07||253.07||253.02||0
1765783610000|2025-12-15 07:26:50|253.02||253.02||253.02||253.02||0
1765783620000|2025-12-15 07:27:00||252.89||252.89||252.89||252.89|4
1765783650000|2025-12-15 07:27:30|253.07|252.94|253.07|252.94|253.07|252.94|253.07|252.94|0
1765783740000|2025-12-15 07:29:00|253.02||253.02||253.02||253.02||0
1765783790000|2025-12-15 07:29:50|253.07||253.07||253.07||253.07||2
1765783800000|2025-12-15 07:30:00|253.02||253.02||253.02||253.02||0
1765783810000|2025-12-15 07:30:10|253.07||253.07||253.07||253.07||1
1765783820000|2025-12-15 07:30:20|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|0
1765783830000|2025-12-15 07:30:30|253.17|253.04|253.17|253.04|253.17|253.04|253.12|253.04|0
1765783840000|2025-12-15 07:30:40|253.12||253.12||253.12||253.12||0
1765783850000|2025-12-15 07:30:50|||||||||1
1765783860000|2025-12-15 07:31:00||252.99||252.99||252.99||252.99|25
1765783910000|2025-12-15 07:31:50|253.17|253.04|253.17|253.04|253.17|253.09|253.17|253.04|0
1765783930000|2025-12-15 07:32:10|253.12||253.17||253.17||253.12||0
1765783960000|2025-12-15 07:32:40|253.12||253.17||253.17||253.12||0
1765783980000|2025-12-15 07:33:00|253.22|253.09|253.22|253.09|253.22|253.09|253.22|253.09|0
1765783990000|2025-12-15 07:33:10|253.27|253.14|253.27|253.14|253.27|253.14|253.27|253.14|1
1765784030000|2025-12-15 07:33:50|253.22|253.09|253.22|253.09|253.22|253.09|253.22|253.09|0
1765784040000|2025-12-15 07:34:00|253.27|253.14|253.22|253.14|253.27|253.14|253.22|253.14|5
1765784070000|2025-12-15 07:34:30|253.27||253.22||253.27||253.22||3
1765784080000|2025-12-15 07:34:40|253.27||253.27||253.27||253.27||2
1765784110000|2025-12-15 07:35:10||253.19||253.14||253.19||253.14|1
1765784160000|2025-12-15 07:36:00|253.22||253.22||253.22||253.22||0
1765784190000|2025-12-15 07:36:30|253.27||253.27||253.27||253.27||1
1765784200000|2025-12-15 07:36:40||253.19||253.14||253.19||253.14|1
1765784230000|2025-12-15 07:37:10|253.22|253.09|253.22|253.09|253.22|253.09|253.22|253.09|0
1765784250000|2025-12-15 07:37:30||253.14||253.14||253.14||253.14|0
1765784270000|2025-12-15 07:37:50|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.14|3
1765784280000|2025-12-15 07:38:00||253.14||253.14||253.19||253.14|3
1765784290000|2025-12-15 07:38:10||253.19||253.14||253.19||253.14|1
1765784300000|2025-12-15 07:38:20|253.22|253.09|253.22|253.14|253.22|253.14|253.22|253.09|1
1765784340000|2025-12-15 07:39:00|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|1
1765784350000|2025-12-15 07:39:10|||||||||1
1765784360000|2025-12-15 07:39:20||253.04||253.04||253.04||253.04|1
1765784380000|2025-12-15 07:39:40||253.09||253.09||253.09||253.09|0
1765784410000|2025-12-15 07:40:10|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|42
1765784420000|2025-12-15 07:40:20||252.99||252.99||252.99||252.99|2
1765784430000|2025-12-15 07:40:30|||||||||1
1765784460000|2025-12-15 07:41:00|||||||||1
1765784500000|2025-12-15 07:41:40|||||||||1
1765784520000|2025-12-15 07:42:00|253.07|252.94|253.07|252.99|253.07|252.99|253.07|252.94|16
1765784530000|2025-12-15 07:42:10|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|11
1765784540000|2025-12-15 07:42:20|253.17||253.17||253.17||253.17||6
1765784580000|2025-12-15 07:43:00|253.12||253.12||253.12||253.12||1
1765784590000|2025-12-15 07:43:10|253.07|252.99|253.12|252.99|253.12|252.99|253.07|252.99|14
1765784630000|2025-12-15 07:43:50||253.04||252.99||253.04||252.99|0
1765784640000|2025-12-15 07:44:00|253.17|253.04|253.17|253.04|253.17|253.04|253.17|253.04|2
1765784650000|2025-12-15 07:44:10|253.22|253.09|253.22|253.09|253.22|253.09|253.22|253.09|0
1765784680000|2025-12-15 07:44:40|253.17||253.22||253.22||253.17||1
1765784700000|2025-12-15 07:45:00|253.17||253.17||253.17||253.17||0
1765784710000|2025-12-15 07:45:10|253.22|253.04|253.17|253.04|253.22|253.04|253.17|253.04|5
1765784770000|2025-12-15 07:46:10|253.12||253.17||253.17||253.12||2
1765784800000|2025-12-15 07:46:40|253.12|253.09|253.17|253.09|253.17|253.09|253.12|253.09|3
1765784810000|2025-12-15 07:46:50||253.04||253.04||253.04||253.04|0
1765784840000|2025-12-15 07:47:20|253.12|252.99|253.12|252.99|253.12|252.99|253.12|252.99|4
1765784860000|2025-12-15 07:47:40||253.04||253.04||253.04||253.04|2
1765784880000|2025-12-15 07:48:00|253.07|252.99|253.07|252.99|253.07|252.99|253.07|252.99|1
1765784890000|2025-12-15 07:48:10||252.94||252.99||252.99||252.94|5
1765784900000|2025-12-15 07:48:20||252.94||252.99||252.99||252.94|0
1765784910000|2025-12-15 07:48:30||252.94||252.94||252.94||252.94|0
1765784920000|2025-12-15 07:48:40||252.99||252.99||252.99||252.99|0
1765784950000|2025-12-15 07:49:10||252.94||252.99||252.99||252.94|0
1765784980000|2025-12-15 07:49:40|||||||||2
1765784990000|2025-12-15 07:49:50|||||||||2
1765785000000|2025-12-15 07:50:00|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|8
1765785030000|2025-12-15 07:50:30|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|1
1765785040000|2025-12-15 07:50:40||253.04||253.04||253.04||253.04|0
1765785060000|2025-12-15 07:51:00|253.12|253.09|253.12|253.04|253.12|253.09|253.12|253.04|0
1765785110000|2025-12-15 07:51:50|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|3
1765785120000|2025-12-15 07:52:00||253.04||253.09||253.09||253.04|3
1765785130000|2025-12-15 07:52:10|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|4
1765785140000|2025-12-15 07:52:20|||||||||3
1765785150000|2025-12-15 07:52:30|||||||||1
1765785160000|2025-12-15 07:52:40|||||||||1
1765785170000|2025-12-15 07:52:50|253.27||253.27||253.27||253.27||2
1765785180000|2025-12-15 07:53:00|253.32|253.19|253.27|253.19|253.32|253.24|253.27|253.19|4
1765785190000|2025-12-15 07:53:10|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|3
1765785200000|2025-12-15 07:53:20|||||||||1
1765785230000|2025-12-15 07:53:50|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|6
1765785250000|2025-12-15 07:54:10|||||||||11
1765785260000|2025-12-15 07:54:20|||||||||2
1765785270000|2025-12-15 07:54:30|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|4
1765785290000|2025-12-15 07:54:50|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|123
1765785300000|2025-12-15 07:55:00|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|5
1765785310000|2025-12-15 07:55:10|253.17|253.09|253.17|253.09|253.17|253.09|253.17|253.09|19
1765785330000|2025-12-15 07:55:30|||||||||21
1765785340000|2025-12-15 07:55:40|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|3
1765785350000|2025-12-15 07:55:50|||||||||1
1765785360000|2025-12-15 07:56:00|253.17|253.09|253.22|253.09|253.22|253.14|253.17|253.09|6
1765785370000|2025-12-15 07:56:10||253.14||253.14||253.14||253.14|0
1765785390000|2025-12-15 07:56:30|253.27|253.19|253.27|253.19|253.27|253.19|253.27|253.19|52
1765785420000|2025-12-15 07:57:00|||||||||1
1765785440000|2025-12-15 07:57:20|253.22|253.14|253.27|253.14|253.27|253.19|253.22|253.14|34
1765785450000|2025-12-15 07:57:30|253.22|253.19|253.27|253.19|253.27|253.19|253.22|253.19|14
1765785460000|2025-12-15 07:57:40|||||||||7
1765785470000|2025-12-15 07:57:50|253.22|253.14|253.22|253.14|253.22|253.14|253.22|253.14|34
1765785480000|2025-12-15 07:58:00|253.17|253.09|253.22|253.09|253.22|253.09|253.17|253.09|29
1765785510000|2025-12-15 07:58:30|253.32|253.14|253.32|253.24|253.32|253.24|253.32|253.14|5
1765785540000|2025-12-15 07:59:00|253.27|253.19|253.17|253.09|253.27|253.19|253.17|253.09|106
1765785550000|2025-12-15 07:59:10|253.12|253.04|253.12|253.04|253.12|253.04|253.12|253.04|8
1765785560000|2025-12-15 07:59:20|253.07|252.99|253.07|252.99|253.12|252.99|253.07|252.99|11
1765785570000|2025-12-15 07:59:30|253.12|253.04|253.12|253.04|253.22|253.14|253.12|253.04|118
1765785580000|2025-12-15 07:59:40|253.17|253.09|253.32|253.24|253.32|253.24|253.17|253.09|258
1765785590000|2025-12-15 07:59:50|253.37|253.29|253.37|253.29|253.37|253.29|253.37|253.29|817
1765785600000|2025-12-15 08:00:00|253.47|253.39|253.72|253.64|253.72|253.64|253.47|253.39|615
1765785610000|2025-12-15 08:00:10|253.77|253.69|253.47|253.39|253.77|253.69|253.47|253.39|228
1765785620000|2025-12-15 08:00:20|253.37|253.29|253.87|253.79|253.92|253.79|253.37|253.24|593
1765785630000|2025-12-15 08:00:30|253.92|253.84|253.92|253.84|253.97|253.89|253.87|253.79|165
1765785640000|2025-12-15 08:00:40|253.87|253.79|253.72|253.64|253.87|253.84|253.72|253.64|225
1765785650000|2025-12-15 08:00:50|253.62|253.49|253.57|253.49|253.62|253.54|253.52|253.44|154
1765785660000|2025-12-15 08:01:00|253.52|253.44|253.67|253.59|253.72|253.64|253.47|253.39|274
1765785670000|2025-12-15 08:01:10|253.62|253.54|253.72|253.64|253.72|253.64|253.62|253.54|182
1765785680000|2025-12-15 08:01:20|253.77|253.69|253.72|253.64|253.77|253.69|253.67|253.59|173
1765785690000|2025-12-15 08:01:30|253.67|253.59|253.62|253.54|253.67|253.59|253.57|253.49|130
1765785700000|2025-12-15 08:01:40|253.67|253.59|253.77|253.64|253.77|253.69|253.62|253.59|44
1765785710000|2025-12-15 08:01:50|253.72|253.69|253.82|253.74|253.82|253.74|253.72|253.69|95
1765785720000|2025-12-15 08:02:00|253.87|253.79|253.77|253.69|253.92|253.84|253.77|253.69|140
1765785730000|2025-12-15 08:02:10|253.82|253.74|253.87|253.79|253.87|253.79|253.77|253.69|116
1765785740000|2025-12-15 08:02:20|253.82|253.74|253.82|253.74|253.87|253.79|253.82|253.74|38
1765785750000|2025-12-15 08:02:30|253.87|253.79|253.72|253.59|253.87|253.79|253.67|253.59|75
1765785760000|2025-12-15 08:02:40|253.67|253.64|253.72|253.64|253.82|253.74|253.67|253.59|127
1765785770000|2025-12-15 08:02:50|253.77|253.69|253.77|253.69|253.77|253.69|253.72|253.64|141
1765785780000|2025-12-15 08:03:00|253.72|253.64|253.72|253.64|253.77|253.69|253.72|253.64|147
1765785790000|2025-12-15 08:03:10|253.67|253.59|253.72|253.64|253.77|253.64|253.67|253.59|306
1765785800000|2025-12-15 08:03:20|253.77|253.69|253.82|253.74|253.87|253.79|253.77|253.69|147
1765785810000|2025-12-15 08:03:30|253.87|253.79|253.92|253.84|253.97|253.89|253.87|253.79|52
1765785820000|2025-12-15 08:03:40|253.97|253.89|253.92|253.84|253.97|253.89|253.87|253.79|153
1765785830000|2025-12-15 08:03:50|253.97|253.89|253.97|253.89|253.97|253.89|253.92|253.84|27
1765785840000|2025-12-15 08:04:00|253.92|253.84|253.97|253.89|253.97|253.89|253.92|253.84|42
1765785850000|2025-12-15 08:04:10|254.02|253.84|254.02|253.94|254.02|253.94|254.02|253.84|55
1765785860000|2025-12-15 08:04:20|254.07|253.99|253.97|253.89|254.12|253.99|253.97|253.89|123
1765785870000|2025-12-15 08:04:30|254.02|253.94|253.87|253.79|254.02|253.94|253.87|253.79|36
1765785880000|2025-12-15 08:04:40|253.92|253.84|253.87|253.79|253.92|253.84|253.87|253.79|82
1765785890000|2025-12-15 08:04:50|253.92|253.84|253.87|253.79|253.92|253.84|253.87|253.79|23
1765785900000|2025-12-15 08:05:00|253.92|253.84|253.92|253.84|253.97|253.84|253.87|253.79|84
1765785910000|2025-12-15 08:05:10|253.87|253.79|254.02|253.94|254.02|253.94|253.87|253.79|129
1765785920000|2025-12-15 08:05:20|253.97|253.89|254.02|253.94|254.07|253.94|253.97|253.89|65
1765785930000|2025-12-15 08:05:30|253.97|253.89|254.07|253.99|254.12|254.04|253.97|253.89|99
1765785940000|2025-12-15 08:05:40|254.02|253.94|254.17|254.04|254.17|254.04|254.02|253.94|68
1765785950000|2025-12-15 08:05:50|254.12|254.09|254.12|254.04|254.12|254.09|254.07|253.99|26
1765785960000|2025-12-15 08:06:00|254.17|253.99|254.12|254.04|254.22|254.09|254.12|253.99|124
1765785970000|2025-12-15 08:06:10|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|138
1765785980000|2025-12-15 08:06:20|254.12|254.04|254.17|254.09|254.22|254.14|254.12|254.04|142
1765785990000|2025-12-15 08:06:30|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|17
1765786000000|2025-12-15 08:06:40|254.27|254.19|254.22|254.14|254.32|254.19|254.22|254.14|80
1765786010000|2025-12-15 08:06:50|254.17|254.09|254.17|254.09|254.17|254.14|254.17|254.09|12
1765786020000|2025-12-15 08:07:00|254.12|254.04|254.07|253.99|254.12|254.04|254.07|253.99|26
1765786030000|2025-12-15 08:07:10|254.02|253.94|254.02|253.94|254.02|253.99|254.02|253.94|7
1765786040000|2025-12-15 08:07:20|254.12|253.89|254.07|253.99|254.12|254.04|254.07|253.89|71
1765786050000|2025-12-15 08:07:30|254.12|254.04|254.12|253.99|254.17|254.04|254.07|253.99|56
1765786060000|2025-12-15 08:07:40|254.07|254.04|254.07|253.99|254.07|254.04|254.07|253.94|106
1765786070000|2025-12-15 08:07:50|254.12|254.04|254.12|254.04|254.17|254.04|254.12|254.04|47
1765786080000|2025-12-15 08:08:00|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|7
1765786090000|2025-12-15 08:08:10|254.02|253.94|254.02|253.94|254.07|253.99|254.02|253.94|20
1765786100000|2025-12-15 08:08:20|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|123
1765786110000|2025-12-15 08:08:30|253.92|253.84|253.87|253.79|253.92|253.84|253.87|253.79|57
1765786120000|2025-12-15 08:08:40|253.92|253.84|253.97|253.84|253.97|253.84|253.92|253.84|74
1765786130000|2025-12-15 08:08:50|253.92|253.89|253.97|253.89|253.97|253.89|253.92|253.84|152
1765786140000|2025-12-15 08:09:00|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|15
1765786150000|2025-12-15 08:09:10|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|51
1765786160000|2025-12-15 08:09:20|254.02|253.89|253.92|253.84|254.02|253.89|253.92|253.84|41
1765786170000|2025-12-15 08:09:30|253.97|253.89|253.97|253.89|253.97|253.89|253.92|253.84|11
1765786180000|2025-12-15 08:09:40|253.87|253.79|253.87|253.79|253.87|253.79|253.87|253.79|28
1765786190000|2025-12-15 08:09:50|253.92|253.84|253.97|253.89|253.97|253.89|253.82|253.74|214
1765786200000|2025-12-15 08:10:00|254.02|253.94|253.92|253.84|254.02|253.94|253.82|253.74|154
1765786210000|2025-12-15 08:10:10|253.87|253.79|253.87|253.74|253.87|253.79|253.82|253.74|108
1765786220000|2025-12-15 08:10:20||253.79||253.79||253.79||253.74|32
1765786230000|2025-12-15 08:10:30|253.82|253.74|253.87|253.79|253.87|253.79|253.82|253.74|28
1765786240000|2025-12-15 08:10:40|253.92||253.87||253.92||253.87||22
1765786250000|2025-12-15 08:10:50|253.92|253.84|253.92|253.84|253.92|253.84|253.87|253.84|64
1765786260000|2025-12-15 08:11:00|253.97|253.89|254.02|253.94|254.02|253.94|253.97|253.89|124
1765786270000|2025-12-15 08:11:10|253.97|253.89|253.97|253.84|254.02|253.89|253.97|253.84|15
1765786280000|2025-12-15 08:11:20|253.92|253.79|253.82|253.74|253.97|253.79|253.82|253.74|22
1765786290000|2025-12-15 08:11:30|253.77|253.69|253.77|253.69|253.82|253.74|253.77|253.64|21
1765786300000|2025-12-15 08:11:40|253.72|253.64|253.77|253.69|253.77|253.69|253.67|253.59|37
1765786310000|2025-12-15 08:11:50|253.82|253.74|253.82|253.74|253.82|253.74|253.82|253.74|51
1765786320000|2025-12-15 08:12:00|253.87|253.79|253.87|253.79|253.87|253.79|253.87|253.74|22
1765786330000|2025-12-15 08:12:10|253.92|253.84|253.92|253.84|253.97|253.84|253.87|253.79|51
1765786340000|2025-12-15 08:12:20|253.87|253.79|253.87|253.79|253.87|253.84|253.87|253.79|16
1765786350000|2025-12-15 08:12:30|253.97|253.89|254.02|253.94|254.02|253.94|253.97|253.89|42
1765786360000|2025-12-15 08:12:40|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|28
1765786370000|2025-12-15 08:12:50|253.92|253.84|253.87|253.79|253.92|253.84|253.87|253.79|15
1765786380000|2025-12-15 08:13:00|253.92|253.84|253.92|253.84|253.97|253.89|253.87|253.79|31
1765786390000|2025-12-15 08:13:10|253.87|253.79|253.92|253.84|253.97|253.84|253.87|253.74|21
1765786400000|2025-12-15 08:13:20|253.87|253.79|253.87|253.79|253.92|253.84|253.87|253.79|25
1765786410000|2025-12-15 08:13:30|253.82|253.74|253.87|253.79|253.87|253.79|253.82|253.74|18
1765786420000|2025-12-15 08:13:40|253.82|253.74|253.82|253.74|253.82|253.74|253.82|253.74|27
1765786430000|2025-12-15 08:13:50|253.77|253.69|253.77|253.69|253.77|253.69|253.77|253.69|19
1765786440000|2025-12-15 08:14:00|253.82||253.77||253.82||253.77||37
1765786450000|2025-12-15 08:14:10|253.72|253.64|253.77|253.69|253.77|253.69|253.72|253.64|83
1765786460000|2025-12-15 08:14:20|253.72|253.64|253.82|253.74|253.87|253.79|253.72|253.64|93
1765786470000|2025-12-15 08:14:30|253.77|253.64|253.77|253.69|253.77|253.69|253.72|253.64|57
1765786480000|2025-12-15 08:14:40|253.82||253.77||253.82||253.77||8
1765786490000|2025-12-15 08:14:50|253.72|253.64|253.67|253.59|253.72|253.64|253.67|253.59|162
1765786500000|2025-12-15 08:15:00|253.62|253.54|253.52|253.44|253.62|253.54|253.52|253.44|50
1765786510000|2025-12-15 08:15:10|253.62|253.54|253.62|253.54|253.62|253.54|253.62|253.54|8
1765786520000|2025-12-15 08:15:20|253.57|253.49|253.62|253.54|253.62|253.54|253.57|253.49|11
1765786530000|2025-12-15 08:15:30|253.57|253.49|253.47|253.39|253.57|253.49|253.47|253.39|35
1765786540000|2025-12-15 08:15:40|253.52|253.44|253.57|253.49|253.57|253.49|253.52|253.44|15
1765786550000|2025-12-15 08:15:50|253.62|253.54|253.52|253.44|253.62|253.54|253.52|253.44|128
1765786560000|2025-12-15 08:16:00|253.57|253.49|253.57|253.44|253.62|253.49|253.57|253.44|20
1765786570000|2025-12-15 08:16:10|253.52|253.49|253.52|253.44|253.57|253.49|253.52|253.39|82
1765786580000|2025-12-15 08:16:20|253.57|253.49|253.57|253.49|253.57|253.49|253.52|253.44|23
1765786590000|2025-12-15 08:16:30|253.52|253.44|253.52|253.44|253.52|253.44|253.52|253.44|69
1765786600000|2025-12-15 08:16:40|253.57|253.39|253.57|253.49|253.57|253.49|253.57|253.39|68
1765786610000|2025-12-15 08:16:50||253.44||253.49||253.49||253.44|114
1765786620000|2025-12-15 08:17:00|253.62|253.54|253.62|253.49|253.62|253.54|253.62|253.49|14
1765786630000|2025-12-15 08:17:10|253.57|253.54|253.62|253.49|253.62|253.54|253.57|253.49|6
1765786640000|2025-12-15 08:17:20|253.67|253.54|253.62|253.49|253.67|253.59|253.57|253.49|29
1765786650000|2025-12-15 08:17:30|253.57|253.54|253.67|253.59|253.67|253.59|253.57|253.49|24
1765786660000|2025-12-15 08:17:40||253.54||253.54||253.54||253.54|8
1765786670000|2025-12-15 08:17:50|253.62|253.49|253.62|253.49|253.62|253.54|253.57|253.49|8
1765786680000|2025-12-15 08:18:00|253.57|253.54|253.57|253.49|253.62|253.54|253.52|253.44|10
1765786690000|2025-12-15 08:18:10|253.62|253.54|253.57|253.44|253.62|253.54|253.52|253.44|5
1765786700000|2025-12-15 08:18:20|253.52|253.49|253.57|253.49|253.62|253.49|253.52|253.49|27
1765786710000|2025-12-15 08:18:30|253.62|253.44|253.67|253.59|253.67|253.59|253.62|253.44|19
1765786720000|2025-12-15 08:18:40|253.72|253.64|253.72|253.64|253.77|253.69|253.67|253.59|18
1765786730000|2025-12-15 08:18:50|253.77|253.59|253.72|253.64|253.77|253.64|253.72|253.59|12
1765786740000|2025-12-15 08:19:00|253.77|253.59|253.77|253.69|253.77|253.69|253.77|253.59|6
1765786750000|2025-12-15 08:19:10|253.82|253.74|253.92|253.84|253.92|253.84|253.82|253.74|33
1765786760000|2025-12-15 08:19:20|253.87|253.79|253.92|253.84|253.92|253.84|253.87|253.79|49
1765786770000|2025-12-15 08:19:30|253.87|253.79|253.82|253.74|253.92|253.84|253.82|253.74|58
1765786780000|2025-12-15 08:19:40|253.87|253.79|253.87|253.79|253.87|253.79|253.87|253.74|2
1765786790000|2025-12-15 08:19:50|253.92|253.84|253.87|253.74|253.92|253.84|253.87|253.74|13
1765786800000|2025-12-15 08:20:00|253.82|253.79|253.97|253.84|253.97|253.84|253.82|253.74|39
1765786810000|2025-12-15 08:20:10|253.92|253.79|253.92|253.84|253.92|253.84|253.87|253.79|11
1765786820000|2025-12-15 08:20:20|253.97|253.89|253.92|253.84|253.97|253.89|253.92|253.84|23
1765786830000|2025-12-15 08:20:30|253.87|253.79|253.87|253.79|253.92|253.84|253.87|253.79|4
1765786840000|2025-12-15 08:20:40|253.92|253.84|253.92|253.84|253.92|253.84|253.92|253.84|1
1765786850000|2025-12-15 08:20:50|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|26
1765786860000|2025-12-15 08:21:00|254.02|253.84|253.97|253.89|254.02|253.94|253.97|253.84|31
1765786870000|2025-12-15 08:21:10|254.02|253.94|253.97|253.89|254.02|253.94|253.97|253.89|10
1765786880000|2025-12-15 08:21:20|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|10
1765786890000|2025-12-15 08:21:30|253.97|253.89|253.92|253.84|254.02|253.89|253.92|253.84|13
1765786900000|2025-12-15 08:21:40|253.97|253.89|254.07|253.94|254.07|253.99|253.97|253.89|18
1765786910000|2025-12-15 08:21:50|254.02|253.99|254.07|253.99|254.12|253.99|254.02|253.94|25
1765786920000|2025-12-15 08:22:00|254.12|254.04|254.07|253.94|254.12|254.04|254.07|253.94|17
1765786930000|2025-12-15 08:22:10||253.99||253.94||253.99||253.94|2
1765786940000|2025-12-15 08:22:20|254.12|253.99|254.12|254.04|254.12|254.04|254.07|253.94|2
1765786950000|2025-12-15 08:22:30|254.17||254.17||254.17||254.12||17
1765786960000|2025-12-15 08:22:40|254.12|253.99|254.12|254.04|254.17|254.04|254.12|253.99|16
1765786970000|2025-12-15 08:22:50|254.17|253.99|254.12|253.99|254.17|253.99|254.07|253.99|33
1765786980000|2025-12-15 08:23:00|254.07|254.04|254.07|253.99|254.07|254.04|254.07|253.99|2
1765786990000|2025-12-15 08:23:10|254.12|253.94|254.12|253.99|254.12|254.04|254.07|253.94|72
1765787000000|2025-12-15 08:23:20|254.17|254.04|254.12|253.99|254.17|254.09|254.07|253.99|5
1765787010000|2025-12-15 08:23:30|254.07|254.04|254.12|254.04|254.12|254.04|254.07|254.04|2
1765787020000|2025-12-15 08:23:40|||||||||3
1765787030000|2025-12-15 08:23:50|254.17|254.09|254.12|254.04|254.17|254.09|254.12|254.04|10
1765787040000|2025-12-15 08:24:00|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|2
1765787050000|2025-12-15 08:24:10|254.22|254.14|254.22|254.14|254.22|254.14|254.17|254.09|103
1765787060000|2025-12-15 08:24:20|254.27|254.19|254.22|254.14|254.27|254.19|254.22|254.14|84
1765787070000|2025-12-15 08:24:30|254.17|254.09|254.27|254.19|254.27|254.19|254.17|254.09|8
1765787080000|2025-12-15 08:24:40|254.22|254.14|254.07|253.99|254.27|254.19|254.07|253.99|51
1765787090000|2025-12-15 08:24:50|254.12|254.04|254.12|254.04|254.12|254.04|254.07|253.99|512
1765787100000|2025-12-15 08:25:00|254.17|254.09|254.12|254.04|254.17|254.09|254.12|254.04|203
1765787110000|2025-12-15 08:25:10|254.17|254.09|254.12|254.04|254.17|254.09|254.12|254.04|14
1765787130000|2025-12-15 08:25:30|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|56
1765787140000|2025-12-15 08:25:40|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|153
1765787150000|2025-12-15 08:25:50|253.97|253.89|253.97|253.89|254.02|253.94|253.97|253.89|262
1765787160000|2025-12-15 08:26:00|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.94|61
1765787170000|2025-12-15 08:26:10|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|55
1765787180000|2025-12-15 08:26:20|254.02|253.94|253.97|253.89|254.02|253.94|253.97|253.89|107
1765787190000|2025-12-15 08:26:30|253.87|253.79|253.87|253.79|253.87|253.79|253.87|253.79|692
1765787200000|2025-12-15 08:26:40|253.92|253.84|253.87|253.79|253.92|253.84|253.87|253.79|209
1765787210000|2025-12-15 08:26:50|253.82|253.74|253.82|253.74|253.82|253.74|253.82|253.74|72
1765787220000|2025-12-15 08:27:00|253.77|253.69|253.77|253.69|253.82|253.74|253.77|253.69|73
1765787230000|2025-12-15 08:27:10|253.82|253.74|253.87|253.79|253.92|253.79|253.82|253.74|263
1765787240000|2025-12-15 08:27:20||253.74||253.74||253.74||253.74|25
1765787250000|2025-12-15 08:27:30|253.82|253.79|253.82|253.74|253.82|253.79|253.82|253.74|0
1765787260000|2025-12-15 08:27:40|||||||||4
1765787270000|2025-12-15 08:27:50|253.92|253.84|253.92|253.84|253.92|253.84|253.92|253.84|58
1765787280000|2025-12-15 08:28:00|253.87|253.79|253.92|253.84|253.92|253.84|253.87|253.79|74
1765787290000|2025-12-15 08:28:10|253.97|253.79|253.97|253.89|253.97|253.89|253.97|253.79|14
1765787300000|2025-12-15 08:28:20|253.92|253.84|253.92|253.79|253.92|253.89|253.92|253.79|301
1765787310000|2025-12-15 08:28:30|253.87|253.74|253.87|253.74|253.92|253.74|253.87|253.74|8
1765787320000|2025-12-15 08:28:40|253.82|253.79|253.87|253.74|253.87|253.79|253.82|253.74|3
1765787330000|2025-12-15 08:28:50||253.79||253.79||253.79||253.74|2
1765787340000|2025-12-15 08:29:00|253.92|253.84|253.92|253.84|253.92|253.84|253.87|253.79|7
1765787350000|2025-12-15 08:29:10|253.87|253.79|253.92|253.79|253.92|253.79|253.87|253.79|6
1765787360000|2025-12-15 08:29:20|253.87||253.87||253.87||253.87||0
1765787370000|2025-12-15 08:29:30|||||||||1
1765787380000|2025-12-15 08:29:40|253.92|253.84|253.92|253.84|253.92|253.84|253.92|253.84|9
1765787390000|2025-12-15 08:29:50|253.87|253.79|253.92|253.84|253.92|253.84|253.87|253.79|10
1765787400000|2025-12-15 08:30:00|253.87|253.79|253.87|253.79|253.92|253.79|253.87|253.79|3
1765787410000|2025-12-15 08:30:10|253.92|253.84|254.02|253.89|254.02|253.89|253.87|253.84|38
1765787420000|2025-12-15 08:30:20|253.97|253.84|253.92|253.84|253.97|253.84|253.92|253.84|7
1765787430000|2025-12-15 08:30:30|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|3
1765787440000|2025-12-15 08:30:40|254.02|253.94|254.02|253.94|254.07|253.99|254.02|253.94|5
1765787450000|2025-12-15 08:30:50|254.07|253.99|254.12|254.04|254.12|254.04|254.07|253.99|37
1765787460000|2025-12-15 08:31:00|254.17|254.09|254.17|254.04|254.17|254.09|254.17|254.04|23
1765787470000|2025-12-15 08:31:10|254.12|254.09|254.17|254.09|254.17|254.09|254.12|254.04|10
1765787480000|2025-12-15 08:31:20|254.12|254.04|254.17|254.04|254.17|254.09|254.12|254.04|7
1765787490000|2025-12-15 08:31:30|254.12|254.09|254.17|254.09|254.17|254.09|254.12|254.09|9
1765787500000|2025-12-15 08:31:40|254.22|254.14|254.17|254.09|254.22|254.14|254.17|254.09|436
1765787510000|2025-12-15 08:31:50|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|266
1765787520000|2025-12-15 08:32:00||254.09||254.14||254.14||254.09|0
1765787530000|2025-12-15 08:32:10|||||||||4
1765787540000|2025-12-15 08:32:20|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|310
1765787550000|2025-12-15 08:32:30|254.22|254.14|254.17|254.04|254.22|254.14|254.17|254.04|101
1765787560000|2025-12-15 08:32:40|254.12|254.09|254.22|254.14|254.22|254.14|254.12|254.04|44
1765787570000|2025-12-15 08:32:50|||||||||135
1765787580000|2025-12-15 08:33:00|||||||||489
1765787590000|2025-12-15 08:33:10|||||||||13
1765787600000|2025-12-15 08:33:20|||||||||147
1765787610000|2025-12-15 08:33:30|||||||||7
1765787620000|2025-12-15 08:33:40|||||||||6
1765787630000|2025-12-15 08:33:50|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|234
1765787640000|2025-12-15 08:34:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|117
1765787650000|2025-12-15 08:34:10|254.17|254.09|254.17|254.09|254.22|254.14|254.17|254.09|21
1765787660000|2025-12-15 08:34:20|254.22||254.22||254.22||254.22||1
1765787670000|2025-12-15 08:34:30||254.14||254.14||254.14||254.14|0
1765787680000|2025-12-15 08:34:40|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|38
1765787690000|2025-12-15 08:34:50|||||||||13077
1765787700000|2025-12-15 08:35:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|99
1765787710000|2025-12-15 08:35:10|254.17|254.09|254.22|254.09|254.22|254.09|254.17|254.09|352
1765787720000|2025-12-15 08:35:20||254.14||254.14||254.14||254.09|480
1765787730000|2025-12-15 08:35:30||254.09||254.09||254.09||254.09|270
1765787740000|2025-12-15 08:35:40|254.17|254.14|254.17|254.09|254.17|254.14|254.17|254.09|330
1765787750000|2025-12-15 08:35:50|254.22||254.22||254.22||254.17||307
1765787760000|2025-12-15 08:36:00|254.17|254.14|254.22|254.09|254.22|254.14|254.17|254.09|18
1765787770000|2025-12-15 08:36:10|254.17|254.14|254.22|254.14|254.22|254.14|254.17|254.09|3
1765787780000|2025-12-15 08:36:20|||||||||682
1765787790000|2025-12-15 08:36:30|||||||||65
1765787800000|2025-12-15 08:36:40|254.17|254.09|254.22|254.14|254.22|254.14|254.17|254.09|64
1765787810000|2025-12-15 08:36:50|254.17|254.09|254.22|254.09|254.22|254.09|254.17|254.09|289
1765787820000|2025-12-15 08:37:00|254.17|254.14|254.17|254.09|254.22|254.14|254.17|254.09|4
1765787830000|2025-12-15 08:37:10|||||||||180
1765787840000|2025-12-15 08:37:20|254.22|254.14|254.27|254.19|254.27|254.19|254.22|254.14|372
1765787850000|2025-12-15 08:37:30|254.32|254.24|254.27|254.19|254.32|254.24|254.27|254.19|66
1765787860000|2025-12-15 08:37:40|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|17
1765787870000|2025-12-15 08:37:50|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|43
1765787880000|2025-12-15 08:38:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|253.99|41
1765787890000|2025-12-15 08:38:10|254.07|253.99|254.12|253.99|254.12|253.99|254.07|253.99|14
1765787900000|2025-12-15 08:38:20||254.04||254.04||254.04||253.99|11
1765787910000|2025-12-15 08:38:30|254.17|254.09|254.22|254.09|254.22|254.14|254.17|254.09|185
1765787920000|2025-12-15 08:38:40|254.17|254.14|254.17|254.09|254.22|254.14|254.17|254.09|47
1765787930000|2025-12-15 08:38:50||254.04||254.09||254.09||254.04|14
1765787940000|2025-12-15 08:39:00|254.12|254.04|254.17|254.09|254.17|254.09|254.12|253.99|18
1765787950000|2025-12-15 08:39:10|254.12|254.04|254.12|254.04|254.17|254.04|254.12|254.04|49
1765787970000|2025-12-15 08:39:30|254.07|253.99|254.12|254.04|254.12|254.04|254.07|253.99|8
1765787980000|2025-12-15 08:39:40|254.17|254.09|254.12|254.04|254.17|254.09|254.12|254.04|9
1765787990000|2025-12-15 08:39:50|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|37
1765788000000|2025-12-15 08:40:00|254.12||254.07||254.12||254.07||1
1765788010000|2025-12-15 08:40:10|254.02|253.94|254.02|253.94|254.07|253.99|254.02|253.89|102
1765788020000|2025-12-15 08:40:20|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|55
1765788030000|2025-12-15 08:40:30|253.92|253.84|253.97|253.89|254.02|253.89|253.92|253.84|265
1765788050000|2025-12-15 08:40:50|||||||||49
1765788060000|2025-12-15 08:41:00|254.02|253.94|253.97|253.89|254.02|253.94|253.97|253.89|63
1765788070000|2025-12-15 08:41:10|254.02|253.94|254.02|253.94|254.02|253.94|253.97|253.94|32
1765788080000|2025-12-15 08:41:20|254.07|253.89|254.02|253.94|254.07|253.94|254.02|253.89|10
1765788090000|2025-12-15 08:41:30|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.94|36
1765788100000|2025-12-15 08:41:40|254.02|253.94|254.02|253.94|254.07|253.99|254.02|253.94|26
1765788110000|2025-12-15 08:41:50|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|49
1765788120000|2025-12-15 08:42:00|||||||||91
1765788130000|2025-12-15 08:42:10|253.92|253.84|253.92|253.84|253.97|253.84|253.92|253.84|34
1765788140000|2025-12-15 08:42:20|253.97|253.89|253.97|253.89|253.97|253.89|253.92|253.89|11
1765788150000|2025-12-15 08:42:30|254.02|253.94|254.07|253.99|254.07|253.99|254.02|253.94|176
1765788160000|2025-12-15 08:42:40|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|833
1765788170000|2025-12-15 08:42:50|254.07|253.99|253.97|253.89|254.07|253.99|253.97|253.89|95
1765788180000|2025-12-15 08:43:00|||||||||6
1765788190000|2025-12-15 08:43:10|254.02||253.97||254.02||253.97||31
1765788200000|2025-12-15 08:43:20|254.02||253.97||254.02||253.97||19
1765788210000|2025-12-15 08:43:30|254.02|253.94|254.07|253.99|254.07|253.99|254.02|253.94|15
1765788220000|2025-12-15 08:43:40||253.94||253.99||253.99||253.94|6
1765788230000|2025-12-15 08:43:50|||||||||39
1765788240000|2025-12-15 08:44:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|5
1765788250000|2025-12-15 08:44:10|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|9
1765788260000|2025-12-15 08:44:20|254.12|254.04|254.12|254.04|254.17|254.09|254.12|254.04|52
1765788270000|2025-12-15 08:44:30|||||||||4
1765788280000|2025-12-15 08:44:40|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|11
1765788290000|2025-12-15 08:44:50||254.04||254.04||254.04||254.04|15
1765788300000|2025-12-15 08:45:00||254.09||254.09||254.09||254.09|26
1765788310000|2025-12-15 08:45:10|254.12|254.04|254.17|254.09|254.17|254.09|254.12|254.04|28
1765788320000|2025-12-15 08:45:20||254.04||254.09||254.09||254.04|3
1765788330000|2025-12-15 08:45:30|254.22|254.04|254.22|254.14|254.22|254.14|254.22|254.04|33
1765788340000|2025-12-15 08:45:40|254.27||254.22||254.27||254.22||6
1765788350000|2025-12-15 08:45:50|254.27|254.19|254.27|254.14|254.27|254.19|254.22|254.14|83
1765788360000|2025-12-15 08:46:00||254.19||254.19||254.19||254.19|42
1765788370000|2025-12-15 08:46:10|||||||||3
1765788380000|2025-12-15 08:46:20|254.22|254.14|254.22|254.14|254.27|254.19|254.22|254.14|16
1765788390000|2025-12-15 08:46:30|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|5
1765788400000|2025-12-15 08:46:40|||||||||25
1765788410000|2025-12-15 08:46:50|||||||||14
1765788420000|2025-12-15 08:47:00|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|7
1765788430000|2025-12-15 08:47:10|||||||||45
1765788440000|2025-12-15 08:47:20|254.37|254.19|254.32|254.24|254.37|254.24|254.32|254.19|115
1765788450000|2025-12-15 08:47:30|||||||||91
1765788460000|2025-12-15 08:47:40|254.37|254.29|254.37|254.24|254.37|254.29|254.37|254.24|141
1765788470000|2025-12-15 08:47:50|254.32|254.29|254.37|254.24|254.37|254.29|254.32|254.24|38
1765788480000|2025-12-15 08:48:00|254.32||254.32||254.37||254.32||38
1765788490000|2025-12-15 08:48:10|254.37||254.37||254.37||254.37||2
1765788500000|2025-12-15 08:48:20|254.42|254.29|254.37|254.29|254.42|254.34|254.37|254.24|32
1765788510000|2025-12-15 08:48:30|254.42|254.34|254.42|254.34|254.42|254.34|254.37|254.29|3
1765788520000|2025-12-15 08:48:40|254.37|254.29|254.42|254.34|254.42|254.34|254.37|254.29|20
1765788530000|2025-12-15 08:48:50|||||||||6
1765788540000|2025-12-15 08:49:00|||||||||10
1765788550000|2025-12-15 08:49:10|||||||||1
1765788570000|2025-12-15 08:49:30|254.47|254.39|254.47|254.39|254.47|254.39|254.42|254.39|30
1765788580000|2025-12-15 08:49:40||254.34||254.34||254.34||254.34|3
1765788590000|2025-12-15 08:49:50||254.39||254.39||254.39||254.34|8
1765788600000|2025-12-15 08:50:00|254.42|254.34|254.42|254.34|254.47|254.39|254.42|254.34|15
1765788610000|2025-12-15 08:50:10|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|20
1765788620000|2025-12-15 08:50:20|254.52|254.44|254.47|254.39|254.52|254.44|254.47|254.39|14
1765788630000|2025-12-15 08:50:30|||||||||26
1765788640000|2025-12-15 08:50:40|||||||||4
1765788650000|2025-12-15 08:50:50|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|22
1765788660000|2025-12-15 08:51:00|254.57|254.49|254.52|254.44|254.57|254.49|254.52|254.44|214
1765788670000|2025-12-15 08:51:10|254.47|254.39|254.47|254.39|254.47|254.44|254.47|254.39|1267
1765788680000|2025-12-15 08:51:20|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|1538
1765788690000|2025-12-15 08:51:30|254.47|254.39|254.42|254.34|254.47|254.39|254.42|254.34|16
1765788700000|2025-12-15 08:51:40|254.47|254.29|254.37|254.29|254.47|254.29|254.37|254.29|26
1765788710000|2025-12-15 08:51:50|254.42||254.37||254.42||254.37||1
1765788720000|2025-12-15 08:52:00|254.42|254.34|254.32|254.24|254.42|254.34|254.32|254.24|20
1765788730000|2025-12-15 08:52:10|254.37|254.29|254.37|254.24|254.37|254.29|254.37|254.24|26
1765788740000|2025-12-15 08:52:20|254.32|254.29|254.37|254.29|254.37|254.29|254.32|254.24|5
1765788750000|2025-12-15 08:52:30|254.42|254.34|254.42|254.34|254.47|254.34|254.42|254.29|3
1765788760000|2025-12-15 08:52:40|||||||||29
1765788770000|2025-12-15 08:52:50|254.47||254.42||254.47||254.42||15
1765788780000|2025-12-15 08:53:00|254.47|254.39|254.52|254.44|254.52|254.44|254.47|254.39|27
1765788790000|2025-12-15 08:53:10|||||||||6
1765788800000|2025-12-15 08:53:20|254.57||254.57||254.57||254.57||3
1765788810000|2025-12-15 08:53:30|254.52|254.49|254.57|254.49|254.57|254.49|254.52|254.49|13
1765788820000|2025-12-15 08:53:40|254.52|254.44|254.47|254.39|254.52|254.44|254.47|254.39|18
1765788840000|2025-12-15 08:54:00|254.42|254.34|254.42|254.34|254.47|254.39|254.42|254.34|78
1765788850000|2025-12-15 08:54:10|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|6
1765788860000|2025-12-15 08:54:20|||||||||1
1765788870000|2025-12-15 08:54:30|254.42|254.24|254.42|254.34|254.42|254.34|254.42|254.24|132
1765788880000|2025-12-15 08:54:40|254.37|254.29|254.32|254.24|254.37|254.29|254.32|254.24|8
1765788890000|2025-12-15 08:54:50|||||||||13
1765788900000|2025-12-15 08:55:00|254.27|254.19|254.22|254.14|254.27|254.19|254.22|254.14|30
1765788910000|2025-12-15 08:55:10|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|7
1765788920000|2025-12-15 08:55:20|254.22|254.14|254.17|254.09|254.22|254.14|254.12|254.04|160
1765788930000|2025-12-15 08:55:30|254.12|254.04|254.12|254.04|254.12|254.04|254.12|253.99|13
1765788940000|2025-12-15 08:55:40|254.17|254.09|254.12|254.04|254.17|254.09|254.12|254.04|6
1765788950000|2025-12-15 08:55:50|254.17||254.12||254.17||254.12||1
1765788960000|2025-12-15 08:56:00|||||||||2
1765788970000|2025-12-15 08:56:10|254.17|253.99|254.07|253.99|254.17|253.99|254.07|253.99|72
1765788980000|2025-12-15 08:56:20|254.12|254.04|254.07|253.99|254.12|254.04|254.07|253.99|65
1765788990000|2025-12-15 08:56:30|254.12|254.04|254.12|254.04|254.12|254.04|254.12|253.99|6
1765789000000|2025-12-15 08:56:40|254.07|253.99|254.12|253.99|254.12|253.99|254.07|253.99|14
1765789010000|2025-12-15 08:56:50|254.07||254.07||254.07||254.07||1
1765789020000|2025-12-15 08:57:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|9
1765789030000|2025-12-15 08:57:10|254.17||254.12||254.17||254.12||1
1765789040000|2025-12-15 08:57:20|254.07|253.99|254.07|253.99|254.07|253.99|254.07|253.99|14
1765789050000|2025-12-15 08:57:30|||||||||1
1765789070000|2025-12-15 08:57:50|||||||||13
1765789080000|2025-12-15 08:58:00|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.89|107
1765789090000|2025-12-15 08:58:10|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|3
1765789100000|2025-12-15 08:58:20|253.92|253.84|253.97|253.84|253.97|253.84|253.92|253.84|27
1765789110000|2025-12-15 08:58:30||253.89||253.89||253.89||253.84|7
1765789120000|2025-12-15 08:58:40|||||||||1
1765789130000|2025-12-15 08:58:50|253.92|253.84|253.92|253.84|253.92|253.89|253.92|253.84|19
1765789140000|2025-12-15 08:59:00|253.97|253.89|253.92|253.84|253.97|253.89|253.92|253.84|79
1765789150000|2025-12-15 08:59:10|253.97|253.89|253.92|253.84|253.97|253.89|253.92|253.84|15
1765789160000|2025-12-15 08:59:20|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|16
1765789170000|2025-12-15 08:59:30|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.89|5
1765789180000|2025-12-15 08:59:40|253.97|253.89|254.02|253.94|254.02|253.94|253.97|253.89|19
1765789190000|2025-12-15 08:59:50||253.89||253.89||253.94||253.89|15
1765789200000|2025-12-15 09:00:00|253.97|253.94|254.07|253.99|254.07|253.99|253.97|253.89|30
1765789210000|2025-12-15 09:00:10|254.02|253.94|253.97|253.89|254.02|253.94|253.97|253.89|73
1765789220000|2025-12-15 09:00:20|253.92|253.84|253.92|253.84|253.92|253.84|253.92|253.84|2
1765789230000|2025-12-15 09:00:30|253.97|253.89|253.97|253.89|253.97|253.89|253.97|253.89|1
1765789240000|2025-12-15 09:00:40|||||||||14
1765789250000|2025-12-15 09:00:50|254.02|253.94|254.02|253.94|254.02|253.94|254.02|253.89|14
1765789260000|2025-12-15 09:01:00|253.97|253.89|254.02|253.89|254.02|253.94|253.97|253.89|125
1765789270000|2025-12-15 09:01:10|254.07|253.94|253.97|253.89|254.07|253.94|253.97|253.89|1526
1765789280000|2025-12-15 09:01:20|254.02||253.97||254.02||253.97||8
1765789290000|2025-12-15 09:01:30|254.02|253.94|254.02|253.89|254.02|253.94|254.02|253.89|124
1765789300000|2025-12-15 09:01:40|254.07|253.94|254.07|253.94|254.07|253.94|254.07|253.94|16
1765789310000|2025-12-15 09:01:50|254.02||254.07||254.07||254.02||14
1765789320000|2025-12-15 09:02:00|254.02|253.89|253.97|253.89|254.02|253.89|253.97|253.89|33
1765789330000|2025-12-15 09:02:10|254.02|253.94|254.12|254.04|254.12|254.04|254.02|253.94|10
1765789340000|2025-12-15 09:02:20|254.17||254.12||254.17||254.12||1
1765789350000|2025-12-15 09:02:30|||||||||2
1765789360000|2025-12-15 09:02:40|||||||||86
1765789370000|2025-12-15 09:02:50|254.07|253.99|254.07|253.99|254.07|254.04|254.07|253.99|20
1765789380000|2025-12-15 09:03:00|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|1
1765789390000|2025-12-15 09:03:10|254.17||254.12||254.17||254.12||1
1765789400000|2025-12-15 09:03:20|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|1
1765789410000|2025-12-15 09:03:30|254.22|254.04|254.22|254.14|254.22|254.14|254.22|254.04|95
1765789420000|2025-12-15 09:03:40|||||||||9
1765789430000|2025-12-15 09:03:50|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.14|2
1765789440000|2025-12-15 09:04:00|254.32|254.24|254.37|254.29|254.37|254.29|254.32|254.24|9
1765789450000|2025-12-15 09:04:10|254.32|254.24|254.37|254.29|254.37|254.29|254.32|254.24|194
1765789460000|2025-12-15 09:04:20|||||||||3
1765789470000|2025-12-15 09:04:30|254.42|254.34|254.37|254.29|254.42|254.34|254.37|254.29|5
1765789480000|2025-12-15 09:04:40|||||||||6
1765789490000|2025-12-15 09:04:50|254.42|254.34|254.37|254.29|254.42|254.34|254.37|254.29|108
1765789500000|2025-12-15 09:05:00|254.42|254.34|254.37|254.29|254.42|254.34|254.37|254.29|9
1765789540000|2025-12-15 09:05:40|254.42|254.34|254.42|254.29|254.42|254.34|254.37|254.29|35
1765789550000|2025-12-15 09:05:50|254.37|254.34|254.37|254.29|254.37|254.34|254.37|254.29|5
1765789560000|2025-12-15 09:06:00|254.42|254.34|254.42|254.29|254.42|254.34|254.37|254.29|4
1765789570000|2025-12-15 09:06:10|254.37|254.34|254.37|254.29|254.42|254.34|254.37|254.29|1
1765789590000|2025-12-15 09:06:30|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|7
1765789600000|2025-12-15 09:06:40|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|7
1765789610000|2025-12-15 09:06:50|254.42||254.37||254.42||254.37||101
1765789620000|2025-12-15 09:07:00|||||||||2
1765789630000|2025-12-15 09:07:10|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.29|1
1765789640000|2025-12-15 09:07:20|254.37|254.29|254.37|254.29|254.42|254.29|254.37|254.29|7513
1765789650000|2025-12-15 09:07:30|||||||||2500
1765789660000|2025-12-15 09:07:40|254.42|254.34|254.37|254.29|254.42|254.34|254.37|254.24|93
1765789670000|2025-12-15 09:07:50|254.32|254.24|254.32|254.24|254.32|254.29|254.32|254.24|10
1765789680000|2025-12-15 09:08:00|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|47
1765789690000|2025-12-15 09:08:10|254.22|254.14|254.27|254.14|254.27|254.14|254.22|254.14|140
1765789700000|2025-12-15 09:08:20|254.32|254.19|254.27|254.19|254.32|254.19|254.27|254.14|13
1765789710000|2025-12-15 09:08:30|254.22|254.14|254.22|254.14|254.22|254.19|254.22|254.14|18
1765789720000|2025-12-15 09:08:40|254.27|254.19|254.22|254.14|254.27|254.19|254.22|254.14|12
1765789730000|2025-12-15 09:08:50|254.27|254.09|254.17|254.09|254.27|254.09|254.17|254.09|3
1765789740000|2025-12-15 09:09:00|254.12|254.04|254.12|254.04|254.17|254.09|254.12|254.04|12
1765789750000|2025-12-15 09:09:10|254.07|253.99|254.12|253.99|254.12|254.04|254.07|253.99|28
1765789760000|2025-12-15 09:09:20|254.07|254.04|254.07|253.99|254.12|254.04|254.07|253.99|17
1765789770000|2025-12-15 09:09:30|254.12|254.04|254.17|254.04|254.17|254.04|254.12|254.04|14
1765789780000|2025-12-15 09:09:40|254.12||254.12||254.12||254.12||0
1765789790000|2025-12-15 09:09:50|254.17||254.12||254.17||254.12||16
1765789800000|2025-12-15 09:10:00|254.17|254.09|254.27|254.19|254.27|254.19|254.17|254.09|46
1765789820000|2025-12-15 09:10:20|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|7
1765789830000|2025-12-15 09:10:30|254.27|254.19|254.32|254.24|254.32|254.24|254.27|254.19|3
1765789840000|2025-12-15 09:10:40||254.19||254.24||254.24||254.19|103
1765789850000|2025-12-15 09:10:50|254.42|254.29|254.42|254.34|254.42|254.34|254.37|254.29|8
1765789860000|2025-12-15 09:11:00|254.37|254.29|254.37|254.29|254.42|254.29|254.37|254.29|12
1765789870000|2025-12-15 09:11:10|||||||||58
1765789880000|2025-12-15 09:11:20|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.29|14
1765789890000|2025-12-15 09:11:30|254.47|254.39|254.52|254.44|254.52|254.44|254.47|254.34|28
1765789900000|2025-12-15 09:11:40|254.47|254.39|254.47|254.39|254.47|254.44|254.47|254.39|7
1765789910000|2025-12-15 09:11:50|254.52||254.47||254.52||254.47||1
1765789920000|2025-12-15 09:12:00|254.42|254.34|254.42|254.29|254.42|254.34|254.37|254.29|93
1765789930000|2025-12-15 09:12:10|254.37|254.34|254.42|254.29|254.42|254.34|254.37|254.29|3
1765789940000|2025-12-15 09:12:20|254.37|254.34|254.42|254.34|254.47|254.39|254.37|254.34|20
1765789950000|2025-12-15 09:12:30|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.34|1
1765789970000|2025-12-15 09:12:50|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|1
1765789980000|2025-12-15 09:13:00|254.57|254.39|254.57|254.49|254.57|254.49|254.57|254.39|9
1765789990000|2025-12-15 09:13:10||254.44||254.44||254.49||254.44|6
1765790000000|2025-12-15 09:13:20|254.52|254.49|254.57|254.44|254.57|254.49|254.52|254.44|6
1765790010000|2025-12-15 09:13:30|254.52||254.52||254.57||254.52||2
1765790020000|2025-12-15 09:13:40|254.57||254.52||254.57||254.52||7
1765790040000|2025-12-15 09:14:00|254.57|254.49|254.52|254.44|254.57|254.49|254.52|254.44|7
1765790050000|2025-12-15 09:14:10|||||||||3
1765790060000|2025-12-15 09:14:20|||||||||10
1765790070000|2025-12-15 09:14:30|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|27
1765790080000|2025-12-15 09:14:40|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.39|2
1765790100000|2025-12-15 09:15:00|254.57|254.49|254.57|254.44|254.57|254.49|254.52|254.44|5
1765790110000|2025-12-15 09:15:10|254.52|254.39|254.47|254.39|254.52|254.39|254.47|254.39|1512
1765790120000|2025-12-15 09:15:20|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|1
1765790130000|2025-12-15 09:15:30|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|2
1765790140000|2025-12-15 09:15:40|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|4502
1765790160000|2025-12-15 09:16:00|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|31
1765790180000|2025-12-15 09:16:20|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|15
1765790190000|2025-12-15 09:16:30|||||||||41
1765790200000|2025-12-15 09:16:40|254.37||254.37||254.37||254.37||32
1765790210000|2025-12-15 09:16:50|254.32|254.19|254.27|254.19|254.32|254.19|254.27|254.14|10
1765790220000|2025-12-15 09:17:00|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|25
1765790230000|2025-12-15 09:17:10|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|4
1765790240000|2025-12-15 09:17:20|254.22|254.14|254.27|254.19|254.27|254.19|254.22|254.14|4
1765790250000|2025-12-15 09:17:30|254.32|254.14|254.27|254.19|254.32|254.24|254.27|254.14|15
1765790260000|2025-12-15 09:17:40|254.32|254.24|254.37|254.29|254.37|254.29|254.32|254.24|8
1765790270000|2025-12-15 09:17:50|254.32|254.24|254.37|254.29|254.37|254.29|254.32|254.24|11
1765790280000|2025-12-15 09:18:00||254.24||254.24||254.29||254.24|6
1765790290000|2025-12-15 09:18:10|254.32||254.32||254.32||254.32||1
1765790300000|2025-12-15 09:18:20|254.37||254.32||254.37||254.32||1
1765790310000|2025-12-15 09:18:30|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|9
1765790320000|2025-12-15 09:18:40|254.32||254.27||254.32||254.27||1
1765790330000|2025-12-15 09:18:50|||||||||3750
1765790340000|2025-12-15 09:19:00|254.22|254.14|254.27|254.19|254.27|254.19|254.22|254.14|21
1765790350000|2025-12-15 09:19:10|254.22|254.14|254.27|254.19|254.27|254.19|254.22|254.14|5
1765790360000|2025-12-15 09:19:20|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|1262
1765790370000|2025-12-15 09:19:30|254.27|254.19|254.22|254.14|254.27|254.19|254.22|254.09|28
1765790380000|2025-12-15 09:19:40|254.17|254.09|254.17|254.09|254.17|254.14|254.17|254.09|33
1765790390000|2025-12-15 09:19:50|254.22|254.14|254.27|254.14|254.27|254.14|254.22|254.14|30
1765790400000|2025-12-15 09:20:00|254.32|254.19|254.32|254.24|254.32|254.24|254.32|254.14|11
1765790410000|2025-12-15 09:20:10|254.27|254.19|254.32|254.19|254.32|254.24|254.27|254.19|14
1765790420000|2025-12-15 09:20:20|254.27||254.27||254.27||254.27||0
1765790430000|2025-12-15 09:20:30|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|5
1765790440000|2025-12-15 09:20:40|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|14
1765790450000|2025-12-15 09:20:50||254.14||254.19||254.19||254.14|2000
1765790470000|2025-12-15 09:21:10|||||||||4
1765790480000|2025-12-15 09:21:20|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|2039
1765790500000|2025-12-15 09:21:40||254.09||254.14||254.14||254.09|3
1765790510000|2025-12-15 09:21:50||254.09||254.14||254.14||254.09|5
1765790520000|2025-12-15 09:22:00||254.09||254.14||254.14||254.09|7
1765790530000|2025-12-15 09:22:10||254.09||254.14||254.14||254.09|0
1765790540000|2025-12-15 09:22:20|254.27|254.09|254.22|254.14|254.27|254.14|254.22|254.09|12
1765790550000|2025-12-15 09:22:30|||||||||2
1765790560000|2025-12-15 09:22:40|254.27||254.22||254.27||254.22||8
1765790570000|2025-12-15 09:22:50|254.27||254.22||254.27||254.22||7
1765790580000|2025-12-15 09:23:00|254.17|254.09|254.27|254.19|254.27|254.19|254.17|254.09|18
1765790590000|2025-12-15 09:23:10|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.19|22
1765790610000|2025-12-15 09:23:30|||||||||1
1765790620000|2025-12-15 09:23:40|254.37||254.32||254.37||254.32||4
1765790630000|2025-12-15 09:23:50|||||||||3
1765790640000|2025-12-15 09:24:00|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|91
1765790670000|2025-12-15 09:24:30|||||||||3
1765790680000|2025-12-15 09:24:40|254.42|254.34|254.37|254.29|254.42|254.34|254.37|254.29|38
1765790700000|2025-12-15 09:25:00|254.42|254.34|254.47|254.34|254.47|254.34|254.42|254.34|6
1765790710000|2025-12-15 09:25:10|254.42|254.39|254.37|254.29|254.42|254.39|254.37|254.29|26
1765790720000|2025-12-15 09:25:20|254.42||254.42||254.42||254.37||5
1765790730000|2025-12-15 09:25:30||254.34||254.34||254.34||254.29|2
1765790740000|2025-12-15 09:25:40||254.29||254.29||254.34||254.29|38
1765790750000|2025-12-15 09:25:50||254.34||254.34||254.34||254.29|0
1765790760000|2025-12-15 09:26:00|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|36
1765790780000|2025-12-15 09:26:20|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|12
1765790790000|2025-12-15 09:26:30|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.34|4
1765790800000|2025-12-15 09:26:40||254.34||254.39||254.39||254.34|5
1765790810000|2025-12-15 09:26:50|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|3834
1765790820000|2025-12-15 09:27:00|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|2
1765790830000|2025-12-15 09:27:10|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|21
1765790840000|2025-12-15 09:27:20|254.47|254.39|254.52|254.44|254.52|254.44|254.47|254.39|7
1765790860000|2025-12-15 09:27:40|254.47|254.39|254.47|254.39|254.47|254.44|254.47|254.39|24
1765790870000|2025-12-15 09:27:50|||||||||3
1765790890000|2025-12-15 09:28:10|254.42|254.34|254.47|254.39|254.47|254.39|254.42|254.34|52
1765790900000|2025-12-15 09:28:20||254.34||254.39||254.39||254.34|13
1765790910000|2025-12-15 09:28:30|254.52|254.44|254.57|254.44|254.57|254.44|254.52|254.44|2
1765790920000|2025-12-15 09:28:40||254.49||254.49||254.49||254.44|1
1765790930000|2025-12-15 09:28:50|||||||||5
1765790940000|2025-12-15 09:29:00|||||||||6
1765790950000|2025-12-15 09:29:10||254.44||254.49||254.49||254.44|13
1765790960000|2025-12-15 09:29:20|254.62|254.54|254.62|254.49|254.62|254.54|254.57|254.49|26
1765790970000|2025-12-15 09:29:30|254.57|254.54|254.62|254.49|254.62|254.54|254.57|254.49|58
1765790980000|2025-12-15 09:29:40|254.57|254.54|254.57|254.49|254.57|254.54|254.57|254.49|0
1765790990000|2025-12-15 09:29:50|||||||||1
1765791000000|2025-12-15 09:30:00||254.44||254.49||254.49||254.44|56
1765791010000|2025-12-15 09:30:10|||||||||2
1765791020000|2025-12-15 09:30:20|254.52|254.44|254.52|254.44|254.57|254.49|254.52|254.44|4
1765791030000|2025-12-15 09:30:30|||||||||4
1765791050000|2025-12-15 09:30:50|254.57||254.52||254.57||254.52||8
1765791060000|2025-12-15 09:31:00|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.34|56
1765791070000|2025-12-15 09:31:10|254.52|254.44|254.52|254.44|254.52|254.44|254.47|254.44|4
1765791080000|2025-12-15 09:31:20|254.57|254.39|254.52|254.44|254.57|254.49|254.52|254.39|8
1765791090000|2025-12-15 09:31:30|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|2
1765791100000|2025-12-15 09:31:40|||||||||4
1765791110000|2025-12-15 09:31:50|254.42|254.34|254.42|254.34|254.42|254.39|254.42|254.34|1
1765791120000|2025-12-15 09:32:00|254.47||254.42||254.47||254.42||4
1765791130000|2025-12-15 09:32:10||254.29||254.34||254.34||254.29|3
1765791140000|2025-12-15 09:32:20|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|2
1765791150000|2025-12-15 09:32:30|254.42|254.34|254.47|254.39|254.47|254.39|254.42|254.34|18
1765791160000|2025-12-15 09:32:40|254.52|254.44|254.47|254.39|254.52|254.44|254.47|254.39|4
1765791170000|2025-12-15 09:32:50|||||||||37
1765791180000|2025-12-15 09:33:00|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|5
1765791190000|2025-12-15 09:33:10|||||||||2
1765791200000|2025-12-15 09:33:20|||||||||5
1765791210000|2025-12-15 09:33:30|254.47|254.39|254.42|254.34|254.47|254.39|254.42|254.34|53
1765791220000|2025-12-15 09:33:40|254.37|254.29|254.37|254.29|254.37|254.34|254.37|254.29|1
1765791230000|2025-12-15 09:33:50|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|1
1765791240000|2025-12-15 09:34:00||254.29||254.34||254.34||254.29|4
1765791250000|2025-12-15 09:34:10|||||||||7
1765791260000|2025-12-15 09:34:20|||||||||5000
1765791280000|2025-12-15 09:34:40|254.47|254.39|254.42|254.34|254.47|254.39|254.42|254.34|43
1765791290000|2025-12-15 09:34:50|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|2
1765791300000|2025-12-15 09:35:00|254.32|254.24|254.37|254.24|254.37|254.24|254.32|254.24|18
1765791310000|2025-12-15 09:35:10|254.32|254.29|254.32|254.24|254.32|254.29|254.32|254.24|2
1765791320000|2025-12-15 09:35:20|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|74
1765791330000|2025-12-15 09:35:30|254.32|254.24|254.27|254.19|254.32|254.24|254.27|254.14|41
1765791340000|2025-12-15 09:35:40|254.32|254.24|254.32|254.24|254.37|254.24|254.32|254.24|22
1765791350000|2025-12-15 09:35:50|254.37|254.19|254.32|254.19|254.37|254.19|254.27|254.19|20
1765791360000|2025-12-15 09:36:00|254.27||254.27||254.27||254.27||24
1765791370000|2025-12-15 09:36:10|||||||||1
1765791380000|2025-12-15 09:36:20|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|13
1765791390000|2025-12-15 09:36:30|||||||||2
1765791410000|2025-12-15 09:36:50|254.27||254.27||254.27||254.27||7
1765791420000|2025-12-15 09:37:00||254.19||254.19||254.19||254.14|0
1765791430000|2025-12-15 09:37:10|254.22|254.14|254.22|254.14|254.22|254.19|254.22|254.14|21
1765791440000|2025-12-15 09:37:20|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|5
1765791450000|2025-12-15 09:37:30|||||||||1
1765791460000|2025-12-15 09:37:40|||||||||25
1765791480000|2025-12-15 09:38:00||254.04||254.04||254.09||254.04|8
1765791490000|2025-12-15 09:38:10|254.12|254.09|254.17|254.09|254.17|254.09|254.12|254.09|15
1765791500000|2025-12-15 09:38:20||254.04||254.09||254.09||254.04|2
1765791510000|2025-12-15 09:38:30|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|6
1765791520000|2025-12-15 09:38:40||254.09||254.09||254.14||254.09|5
1765791530000|2025-12-15 09:38:50|254.17|254.14|254.17|254.09|254.17|254.14|254.17|254.09|0
1765791550000|2025-12-15 09:39:10|254.22|254.14|254.22|254.09|254.22|254.14|254.22|254.09|4
1765791560000|2025-12-15 09:39:20||254.14||254.14||254.14||254.14|1
1765791580000|2025-12-15 09:39:40|||||||||5003
1765791590000|2025-12-15 09:39:50|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|13
1765791610000|2025-12-15 09:40:10|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|5014
1765791620000|2025-12-15 09:40:20|254.17|254.09|254.17|254.09|254.22|254.09|254.17|254.09|16
1765791630000|2025-12-15 09:40:30|||||||||2
1765791640000|2025-12-15 09:40:40|254.22||254.17||254.22||254.17||19
1765791650000|2025-12-15 09:40:50|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|12
1765791660000|2025-12-15 09:41:00|254.17|254.09|254.17|254.04|254.17|254.09|254.17|254.04|14
1765791670000|2025-12-15 09:41:10|254.12|254.09|254.17|254.09|254.17|254.09|254.12|254.09|37
1765791680000|2025-12-15 09:41:20|254.12|254.04|254.12|254.04|254.12|254.09|254.12|254.04|81
1765791690000|2025-12-15 09:41:30|||||||||1
1765791700000|2025-12-15 09:41:40|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|3
1765791710000|2025-12-15 09:41:50|254.12|254.04|254.12|254.04|254.17|254.09|254.12|254.04|6
1765791720000|2025-12-15 09:42:00|254.17|254.09|254.17|254.09|254.17|254.09|254.12|254.04|29
1765791730000|2025-12-15 09:42:10|||||||||2
1765791740000|2025-12-15 09:42:20|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|6
1765791750000|2025-12-15 09:42:30|254.17||254.12||254.17||254.12||9
1765791760000|2025-12-15 09:42:40|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|3
1765791770000|2025-12-15 09:42:50|254.22||254.22||254.22||254.22||49
1765791780000|2025-12-15 09:43:00|254.17|254.14|254.22|254.09|254.22|254.14|254.17|254.09|15
1765791790000|2025-12-15 09:43:10|254.12|254.14|254.12|254.04|254.12|254.14|254.12|254.04|160
1765791800000|2025-12-15 09:43:20|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|56
1765791810000|2025-12-15 09:43:30|||||||||3
1765791820000|2025-12-15 09:43:40|254.22||254.17||254.22||254.17||1021
1765791830000|2025-12-15 09:43:50|254.12|254.04|254.17|254.09|254.17|254.09|254.12|254.04|6
1765791840000|2025-12-15 09:44:00|254.12|254.04|254.17|254.09|254.17|254.09|254.12|254.04|40
1765791850000|2025-12-15 09:44:10||254.04||254.09||254.09||254.04|1
1765791860000|2025-12-15 09:44:20|254.12|254.04|254.12|254.04|254.12|254.04|254.12|254.04|10
1765791870000|2025-12-15 09:44:30|254.17|254.09|254.17|254.04|254.17|254.09|254.17|254.04|169
1765791880000|2025-12-15 09:44:40||254.09||254.04||254.09||254.04|0
1765791890000|2025-12-15 09:44:50||254.09||254.09||254.09||254.09|0
1765791900000|2025-12-15 09:45:00|||||||||5
1765791910000|2025-12-15 09:45:10|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.09|3
1765791920000|2025-12-15 09:45:20|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|0
1765791930000|2025-12-15 09:45:30|254.32||254.32||254.32||254.32||6
1765791940000|2025-12-15 09:45:40|254.27|254.24|254.27|254.19|254.27|254.24|254.27|254.19|2
1765791950000|2025-12-15 09:45:50|254.32|254.24|254.32|254.19|254.32|254.24|254.32|254.19|3
1765791960000|2025-12-15 09:46:00|254.27||254.27||254.27||254.27||2
1765791970000|2025-12-15 09:46:10|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|5
1765791980000|2025-12-15 09:46:20|||||||||756
1765791990000|2025-12-15 09:46:30|254.27|254.19|254.27|254.14|254.27|254.19|254.27|254.14|7251
1765792000000|2025-12-15 09:46:40|254.22|254.19|254.27|254.19|254.27|254.19|254.22|254.19|2
1765792010000|2025-12-15 09:46:50|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|170
1765792020000|2025-12-15 09:47:00|254.27||254.22||254.27||254.22||2
1765792040000|2025-12-15 09:47:20|254.27|254.19|254.22|254.14|254.27|254.19|254.22|254.14|5
1765792050000|2025-12-15 09:47:30|254.27|254.19|254.22|254.14|254.27|254.19|254.22|254.14|10
1765792080000|2025-12-15 09:48:00|254.17|254.09|254.12|254.04|254.17|254.09|254.12|254.04|23
1765792090000|2025-12-15 09:48:10|||||||||16
1765792100000|2025-12-15 09:48:20|||||||||2
1765792110000|2025-12-15 09:48:30|||||||||60
1765792120000|2025-12-15 09:48:40|||||||||1
1765792130000|2025-12-15 09:48:50|||||||||4
1765792150000|2025-12-15 09:49:10|||||||||1
1765792170000|2025-12-15 09:49:30|||||||||3
1765792180000|2025-12-15 09:49:40|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|52
1765792190000|2025-12-15 09:49:50|||||||||4
1765792200000|2025-12-15 09:50:00|254.22|254.14|254.22|254.09|254.22|254.14|254.22|254.09|13
1765792210000|2025-12-15 09:50:10||254.14||254.14||254.14||254.14|2
1765792220000|2025-12-15 09:50:20|254.27|254.19|254.22|254.14|254.27|254.19|254.22|254.14|7
1765792230000|2025-12-15 09:50:30||254.09||254.14||254.14||254.09|13
1765792240000|2025-12-15 09:50:40|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|13
1765792250000|2025-12-15 09:50:50|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|31
1765792260000|2025-12-15 09:51:00|||||||||6
1765792270000|2025-12-15 09:51:10|||||||||6
1765792280000|2025-12-15 09:51:20|254.27|254.19|254.22|254.14|254.27|254.19|254.22|254.14|20
1765792290000|2025-12-15 09:51:30|||||||||7
1765792300000|2025-12-15 09:51:40|254.17|254.09|254.17|254.09|254.17|254.09|254.17|254.09|55
1765792320000|2025-12-15 09:52:00|254.27|254.14|254.27|254.14|254.27|254.19|254.27|254.14|15
1765792330000|2025-12-15 09:52:10|254.22|254.19|254.22|254.14|254.27|254.19|254.22|254.14|18
1765792340000|2025-12-15 09:52:20|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|13
1765792350000|2025-12-15 09:52:30|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|13
1765792360000|2025-12-15 09:52:40|||||||||1
1765792370000|2025-12-15 09:52:50||254.19||254.19||254.19||254.19|7
1765792380000|2025-12-15 09:53:00|254.27|254.24|254.27|254.19|254.27|254.24|254.27|254.19|3
1765792390000|2025-12-15 09:53:10|254.32|254.24|254.32|254.19|254.32|254.24|254.32|254.19|153
1765792400000|2025-12-15 09:53:20|254.27|254.24|254.32|254.24|254.32|254.24|254.27|254.24|8
1765792410000|2025-12-15 09:53:30|||||||||1
1765792420000|2025-12-15 09:53:40|254.27|254.19|254.27|254.14|254.27|254.19|254.27|254.14|4
1765792430000|2025-12-15 09:53:50|254.22||254.22||254.22||254.22||0
1765792440000|2025-12-15 09:54:00|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|66
1765792450000|2025-12-15 09:54:10|||||||||1
1765792460000|2025-12-15 09:54:20|||||||||2
1765792480000|2025-12-15 09:54:40|||||||||600
1765792500000|2025-12-15 09:55:00|254.32||254.27||254.32||254.27||30
1765792510000|2025-12-15 09:55:10|254.22|254.14|254.22|254.14|254.22|254.14|254.22|254.14|34
1765792520000|2025-12-15 09:55:20|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|101
1765792530000|2025-12-15 09:55:30|254.22|254.14|254.27|254.14|254.27|254.19|254.22|254.14|12
1765792540000|2025-12-15 09:55:40|254.22|254.19|254.22|254.14|254.27|254.19|254.22|254.14|8
1765792550000|2025-12-15 09:55:50|||||||||685
1765792570000|2025-12-15 09:56:10||254.09||254.14||254.14||254.09|7
1765792580000|2025-12-15 09:56:20|254.17|254.09|254.22|254.09|254.22|254.14|254.17|254.09|46
1765792590000|2025-12-15 09:56:30|254.17|254.14|254.22|254.14|254.22|254.14|254.17|254.14|3
1765792600000|2025-12-15 09:56:40|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|53
1765792620000|2025-12-15 09:57:00||254.14||254.19||254.19||254.14|10
1765792630000|2025-12-15 09:57:10|254.22|254.14|254.27|254.19|254.27|254.19|254.22|254.14|25
1765792640000|2025-12-15 09:57:20|||||||||1
1765792650000|2025-12-15 09:57:30|254.32|254.24|254.32|254.19|254.32|254.24|254.32|254.19|2454
1765792660000|2025-12-15 09:57:40||254.24||254.24||254.24||254.19|377
1765792670000|2025-12-15 09:57:50|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|735
1765792680000|2025-12-15 09:58:00|||||||||3300
1765792700000|2025-12-15 09:58:20|||||||||5
1765792720000|2025-12-15 09:58:40|||||||||503
1765792730000|2025-12-15 09:58:50|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|73
1765792760000|2025-12-15 09:59:20||254.19||254.24||254.24||254.19|7
1765792770000|2025-12-15 09:59:30||254.19||254.24||254.24||254.19|0
1765792780000|2025-12-15 09:59:40||254.19||254.19||254.19||254.19|8
1765792790000|2025-12-15 09:59:50||254.24||254.24||254.24||254.19|19
1765792800000|2025-12-15 10:00:00|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|4
1765792810000|2025-12-15 10:00:10|||||||||2
1765792820000|2025-12-15 10:00:20|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.19|65
1765792830000|2025-12-15 10:00:30||254.19||254.19||254.24||254.19|1
1765792840000|2025-12-15 10:00:40|254.27|254.24|254.37|254.29|254.37|254.29|254.27|254.24|19
1765792850000|2025-12-15 10:00:50|254.32|254.24|254.32|254.19|254.32|254.29|254.32|254.19|11
1765792860000|2025-12-15 10:01:00||254.24||254.24||254.24||254.19|14
1765792870000|2025-12-15 10:01:10|254.37|254.29|254.42|254.34|254.42|254.34|254.37|254.29|27
1765792880000|2025-12-15 10:01:20||254.29||254.29||254.34||254.29|4
1765792890000|2025-12-15 10:01:30||254.34||254.34||254.34||254.34|2
1765792900000|2025-12-15 10:01:40|254.47|254.39|254.52|254.39|254.52|254.39|254.47|254.39|32
1765792910000|2025-12-15 10:01:50|254.47||254.47||254.52||254.47||4
1765792920000|2025-12-15 10:02:00|||||||||365
1765792930000|2025-12-15 10:02:10|||||||||1
1765792940000|2025-12-15 10:02:20|||||||||2
1765792950000|2025-12-15 10:02:30|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|21
1765792960000|2025-12-15 10:02:40|254.57|254.49|254.52|254.44|254.57|254.49|254.52|254.44|5
1765792970000|2025-12-15 10:02:50|||||||||5161
1765792980000|2025-12-15 10:03:00|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.44|14
1765792990000|2025-12-15 10:03:10||254.44||254.49||254.49||254.44|10504
1765793000000|2025-12-15 10:03:20|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|8850
1765793010000|2025-12-15 10:03:30|254.57|254.49|254.57|254.49|254.57|254.54|254.57|254.49|86
1765793020000|2025-12-15 10:03:40|||||||||200
1765793030000|2025-12-15 10:03:50|||||||||1
1765793050000|2025-12-15 10:04:10|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|255
1765793060000|2025-12-15 10:04:20|||||||||1
1765793070000|2025-12-15 10:04:30|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.44|195
1765793090000|2025-12-15 10:04:50|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|469
1765793100000|2025-12-15 10:05:00||254.39||254.39||254.39||254.39|179
1765793110000|2025-12-15 10:05:10|254.47|254.34|254.42|254.34|254.47|254.34|254.42|254.34|8
1765793120000|2025-12-15 10:05:20|||||||||2
1765793130000|2025-12-15 10:05:30|||||||||108
1765793150000|2025-12-15 10:05:50|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|19
1765793160000|2025-12-15 10:06:00|254.32|254.24|254.37|254.29|254.37|254.29|254.32|254.24|15
1765793170000|2025-12-15 10:06:10|||||||||2
1765793180000|2025-12-15 10:06:20|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|7
1765793190000|2025-12-15 10:06:30|254.27|254.19|254.27|254.19|254.27|254.19|254.27|254.19|18
1765793200000|2025-12-15 10:06:40|254.22|254.14|254.27|254.19|254.27|254.19|254.22|254.14|133
1765793220000|2025-12-15 10:07:00|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|72
1765793230000|2025-12-15 10:07:10||254.19||254.19||254.19||254.19|8
1765793240000|2025-12-15 10:07:20|254.27||254.27||254.27||254.27||0
1765793250000|2025-12-15 10:07:30||254.14||254.19||254.19||254.14|7
1765793260000|2025-12-15 10:07:40||254.14||254.19||254.19||254.14|16
1765793270000|2025-12-15 10:07:50|||||||||3300
1765793280000|2025-12-15 10:08:00|254.32|254.24|254.32|254.24|254.32|254.24|254.32|254.24|4
1765793290000|2025-12-15 10:08:10|254.27|254.19|254.32|254.24|254.32|254.24|254.27|254.19|200
1765793300000|2025-12-15 10:08:20|254.27|254.19|254.27|254.19|254.32|254.19|254.27|254.19|37
1765793310000|2025-12-15 10:08:30|||||||||1
1765793330000|2025-12-15 10:08:50|254.22|254.14|254.22|254.14|254.22|254.19|254.22|254.14|14
1765793340000|2025-12-15 10:09:00|254.27||254.22||254.27||254.22||4
1765793350000|2025-12-15 10:09:10|||||||||5
1765793360000|2025-12-15 10:09:20|254.27|254.19|254.32|254.24|254.32|254.24|254.27|254.19|47
1765793380000|2025-12-15 10:09:40|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|49
1765793390000|2025-12-15 10:09:50|||||||||5
1765793400000|2025-12-15 10:10:00|254.42||254.37||254.42||254.37||2
1765793410000|2025-12-15 10:10:10|254.42||254.42||254.42||254.42||5
1765793420000|2025-12-15 10:10:20|254.37|254.34|254.42|254.34|254.42|254.34|254.37|254.34|8
1765793430000|2025-12-15 10:10:30|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|9
1765793440000|2025-12-15 10:10:40|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.29|2
1765793450000|2025-12-15 10:10:50|||||||||8
1765793460000|2025-12-15 10:11:00|||||||||1
1765793470000|2025-12-15 10:11:10|254.37|254.29|254.37|254.29|254.37|254.29|254.37|254.29|12
1765793480000|2025-12-15 10:11:20|||||||||3
1765793490000|2025-12-15 10:11:30|254.42|254.34|254.42|254.34|254.47|254.34|254.42|254.34|53
1765793510000|2025-12-15 10:11:50|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|2
1765793520000|2025-12-15 10:12:00|||||||||10
1765793530000|2025-12-15 10:12:10|||||||||2
1765793540000|2025-12-15 10:12:20|||||||||13
1765793550000|2025-12-15 10:12:30|254.42|254.34|254.47|254.39|254.47|254.39|254.42|254.34|14
1765793560000|2025-12-15 10:12:40|254.42|254.34|254.42|254.34|254.42|254.39|254.42|254.34|5737
1765793570000|2025-12-15 10:12:50|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|9
1765793580000|2025-12-15 10:13:00|254.42|254.34|254.47|254.39|254.47|254.39|254.42|254.34|3
1765793590000|2025-12-15 10:13:10|||||||||3
1765793600000|2025-12-15 10:13:20|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.39|245
1765793610000|2025-12-15 10:13:30|||||||||32
1765793630000|2025-12-15 10:13:50|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.49|10
1765793640000|2025-12-15 10:14:00|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|8
1765793650000|2025-12-15 10:14:10|||||||||2
1765793670000|2025-12-15 10:14:30|254.47|254.39|254.52|254.39|254.52|254.39|254.47|254.39|17
1765793680000|2025-12-15 10:14:40|254.47||254.47||254.47||254.47||2
1765793690000|2025-12-15 10:14:50|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|6
1765793720000|2025-12-15 10:15:20|254.47|254.39|254.42|254.34|254.47|254.39|254.42|254.34|39
1765793740000|2025-12-15 10:15:40|254.47|254.39|254.47|254.39|254.47|254.39|254.42|254.39|21
1765793750000|2025-12-15 10:15:50|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|11
1765793760000|2025-12-15 10:16:00|||||||||2
1765793770000|2025-12-15 10:16:10|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|8
1765793780000|2025-12-15 10:16:20|||||||||34
1765793790000|2025-12-15 10:16:30|||||||||5
1765793800000|2025-12-15 10:16:40|||||||||3
1765793810000|2025-12-15 10:16:50|||||||||263
1765793820000|2025-12-15 10:17:00||254.34||254.39||254.39||254.34|11722
1765793830000|2025-12-15 10:17:10|||||||||600
1765793840000|2025-12-15 10:17:20||254.34||254.39||254.39||254.34|10
1765793860000|2025-12-15 10:17:40|254.42|254.34|254.42|254.34|254.42|254.34|254.42|254.34|70
1765793870000|2025-12-15 10:17:50|254.47|254.39|254.47|254.34|254.47|254.39|254.47|254.34|2
1765793880000|2025-12-15 10:18:00|254.42|254.39|254.42|254.34|254.42|254.39|254.42|254.34|83
1765793890000|2025-12-15 10:18:10|254.47|254.39|254.52|254.39|254.52|254.39|254.47|254.39|12
1765793900000|2025-12-15 10:18:20|254.47|254.44|254.52|254.44|254.52|254.44|254.47|254.39|184
1765793910000|2025-12-15 10:18:30|254.47|254.39|254.47|254.39|254.47|254.39|254.47|254.39|117
1765793920000|2025-12-15 10:18:40|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|39
1765793930000|2025-12-15 10:18:50|||||||||5
1765793950000|2025-12-15 10:19:10|||||||||2
1765793970000|2025-12-15 10:19:30|||||||||1
1765793980000|2025-12-15 10:19:40|||||||||6
1765794000000|2025-12-15 10:20:00|254.57|254.49|254.52|254.44|254.57|254.49|254.52|254.44|64
1765794010000|2025-12-15 10:20:10||254.39||254.44||254.44||254.39|2025
1765794020000|2025-12-15 10:20:20|||||||||2000
1765794030000|2025-12-15 10:20:30|||||||||2
1765794040000|2025-12-15 10:20:40|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.44|33
1765794050000|2025-12-15 10:20:50|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|9
1765794070000|2025-12-15 10:21:10|||||||||2
1765794080000|2025-12-15 10:21:20|||||||||4
1765794090000|2025-12-15 10:21:30|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.59|4
1765794100000|2025-12-15 10:21:40||254.54||254.59||254.59||254.54|13
1765794110000|2025-12-15 10:21:50||254.54||254.59||254.59||254.54|2
1765794120000|2025-12-15 10:22:00||254.54||254.59||254.59||254.54|3
1765794130000|2025-12-15 10:22:10|||||||||32
1765794140000|2025-12-15 10:22:20|||||||||1
1765794150000|2025-12-15 10:22:30|||||||||4
1765794160000|2025-12-15 10:22:40|||||||||100
1765794170000|2025-12-15 10:22:50|254.62|254.54|254.67|254.59|254.67|254.59|254.62|254.54|22
1765794180000|2025-12-15 10:23:00|||||||||1448
1765794190000|2025-12-15 10:23:10|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|33
1765794210000|2025-12-15 10:23:30|||||||||3
1765794220000|2025-12-15 10:23:40|||||||||14
1765794240000|2025-12-15 10:24:00|||||||||2
1765794250000|2025-12-15 10:24:10|254.67|254.59|254.62|254.54|254.67|254.59|254.62|254.54|44
1765794260000|2025-12-15 10:24:20|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.59|7
1765794270000|2025-12-15 10:24:30|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|1
1765794280000|2025-12-15 10:24:40|||||||||35
1765794290000|2025-12-15 10:24:50|||||||||3
1765794300000|2025-12-15 10:25:00|||||||||4
1765794310000|2025-12-15 10:25:10|||||||||2
1765794330000|2025-12-15 10:25:30|254.67||254.67||254.67||254.67||9
1765794340000|2025-12-15 10:25:40|254.62|254.59|254.62|254.54|254.62|254.59|254.62|254.54|12
1765794350000|2025-12-15 10:25:50|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.54|13
1765794360000|2025-12-15 10:26:00|||||||||34
1765794370000|2025-12-15 10:26:10||254.54||254.59||254.59||254.54|25
1765794380000|2025-12-15 10:26:20||254.54||254.59||254.59||254.54|2163
1765794400000|2025-12-15 10:26:40|||||||||9
1765794420000|2025-12-15 10:27:00|254.72|254.64|254.72|254.59|254.72|254.64|254.72|254.59|48
1765794430000|2025-12-15 10:27:10|254.67||254.67||254.67||254.67||21
1765794440000|2025-12-15 10:27:20|||||||||7
1765794460000|2025-12-15 10:27:40|||||||||659
1765794470000|2025-12-15 10:27:50|||||||||6
1765794480000|2025-12-15 10:28:00|||||||||505
1765794490000|2025-12-15 10:28:10|254.62|254.54|254.57|254.49|254.62|254.54|254.57|254.49|49
1765794520000|2025-12-15 10:28:40|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.49|16
1765794530000|2025-12-15 10:28:50|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.49|9
1765794540000|2025-12-15 10:29:00|254.52|254.44|254.52|254.44|254.57|254.49|254.52|254.44|75
1765794550000|2025-12-15 10:29:10|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.49|4
1765794560000|2025-12-15 10:29:20|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|20
1765794570000|2025-12-15 10:29:30|254.57|254.49|254.62|254.54|254.62|254.54|254.57|254.49|10
1765794580000|2025-12-15 10:29:40|||||||||1007
1765794590000|2025-12-15 10:29:50||254.49||254.54||254.54||254.49|823
1765794610000|2025-12-15 10:30:10|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.59|3
1765794630000|2025-12-15 10:30:30|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|32
1765794640000|2025-12-15 10:30:40|254.67|254.59|254.67|254.54|254.67|254.59|254.67|254.54|3
1765794650000|2025-12-15 10:30:50|254.62|254.59|254.62|254.54|254.62|254.59|254.62|254.54|1
1765794660000|2025-12-15 10:31:00|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.54|32
1765794690000|2025-12-15 10:31:30|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|13
1765794700000|2025-12-15 10:31:40|254.67|254.59|254.62|254.54|254.67|254.59|254.62|254.54|5
1765794710000|2025-12-15 10:31:50|||||||||2
1765794720000|2025-12-15 10:32:00|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.49|491
1765794730000|2025-12-15 10:32:10|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.49|16
1765794750000|2025-12-15 10:32:30|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.49|10
1765794770000|2025-12-15 10:32:50|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|18
1765794780000|2025-12-15 10:33:00|254.67|254.59|254.62|254.54|254.67|254.59|254.62|254.54|95
1765794800000|2025-12-15 10:33:20|||||||||179
1765794810000|2025-12-15 10:33:30|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.59|14
1765794820000|2025-12-15 10:33:40|||||||||27
1765794830000|2025-12-15 10:33:50|||||||||184
1765794840000|2025-12-15 10:34:00|||||||||3
1765794850000|2025-12-15 10:34:10|254.62|254.54|254.67|254.54|254.67|254.54|254.62|254.54|42
1765794860000|2025-12-15 10:34:20|254.62||254.62||254.62||254.62||0
1765794870000|2025-12-15 10:34:30|254.72|254.64|254.77|254.64|254.77|254.64|254.72|254.64|19
1765794880000|2025-12-15 10:34:40|254.72||254.72||254.77||254.72||1
1765794890000|2025-12-15 10:34:50|254.77|254.69|254.77|254.69|254.77|254.69|254.72|254.69|185
1765794900000|2025-12-15 10:35:00|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|7
1765794920000|2025-12-15 10:35:20|254.87||254.87||254.87||254.87||5
1765794930000|2025-12-15 10:35:30|254.82|254.79|254.82|254.74|254.82|254.79|254.82|254.74|13
1765794940000|2025-12-15 10:35:40|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|15
1765794960000|2025-12-15 10:36:00|254.82|254.74|254.82|254.69|254.82|254.74|254.82|254.69|6
1765794970000|2025-12-15 10:36:10|254.77|254.74|254.77|254.69|254.77|254.74|254.77|254.69|6
1765794980000|2025-12-15 10:36:20|||||||||761
1765794990000|2025-12-15 10:36:30|254.82||254.77||254.82||254.77||3
1765795000000|2025-12-15 10:36:40|||||||||32
1765795010000|2025-12-15 10:36:50|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|100
1765795030000|2025-12-15 10:37:10|254.67|254.59|254.67|254.59|254.72|254.64|254.67|254.59|25
1765795040000|2025-12-15 10:37:20|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|7
1765795060000|2025-12-15 10:37:40||254.49||254.49||254.49||254.49|185
1765795070000|2025-12-15 10:37:50|254.57||254.57||254.57||254.57||0
1765795080000|2025-12-15 10:38:00|254.52|254.44|254.52|254.44|254.52|254.44|254.52|254.44|14
1765795090000|2025-12-15 10:38:10|254.57|254.49|254.57|254.44|254.57|254.49|254.57|254.44|30
1765795100000|2025-12-15 10:38:20|254.52||254.52||254.52||254.52||0
1765795110000|2025-12-15 10:38:30|254.57||254.57||254.57||254.57||1213
1765795120000|2025-12-15 10:38:40|254.52||254.52||254.52||254.52||3
1765795130000|2025-12-15 10:38:50|||||||||3
1765795140000|2025-12-15 10:39:00|254.57|254.49|254.57|254.49|254.57|254.49|254.57|254.49|1210
1765795150000|2025-12-15 10:39:10|254.52|254.44|254.57|254.49|254.57|254.49|254.52|254.44|36
1765795160000|2025-12-15 10:39:20|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|2
1765795170000|2025-12-15 10:39:30||254.49||254.54||254.54||254.49|45
1765795180000|2025-12-15 10:39:40||254.49||254.54||254.54||254.49|2
1765795190000|2025-12-15 10:39:50|||||||||1155
1765795200000|2025-12-15 10:40:00|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.59|2
1765795210000|2025-12-15 10:40:10|||||||||645
1765795220000|2025-12-15 10:40:20|254.62|254.54|254.62|254.54|254.62|254.54|254.62|254.54|14
1765795230000|2025-12-15 10:40:30|||||||||2
1765795240000|2025-12-15 10:40:40|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.54|1
1765795260000|2025-12-15 10:41:00|254.72||254.72||254.72||254.72||48
1765795270000|2025-12-15 10:41:10|254.67|254.64|254.67|254.59|254.67|254.64|254.67|254.59|13
1765795290000|2025-12-15 10:41:30|254.72|254.64|254.67|254.59|254.72|254.64|254.67|254.59|16
1765795300000|2025-12-15 10:41:40|||||||||151
1765795310000|2025-12-15 10:41:50|||||||||1
1765795320000|2025-12-15 10:42:00|254.62|254.54|254.67|254.59|254.67|254.59|254.62|254.54|13
1765795340000|2025-12-15 10:42:20|||||||||8
1765795350000|2025-12-15 10:42:30|||||||||19
1765795360000|2025-12-15 10:42:40|254.62|254.54|254.67|254.54|254.67|254.54|254.62|254.54|12
1765795370000|2025-12-15 10:42:50||254.59||254.59||254.59||254.59|0
1765795390000|2025-12-15 10:43:10|||||||||32
1765795400000|2025-12-15 10:43:20|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|23
1765795410000|2025-12-15 10:43:30|||||||||2
1765795420000|2025-12-15 10:43:40|||||||||1
1765795440000|2025-12-15 10:44:00|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|5
1765795450000|2025-12-15 10:44:10|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|4
1765795460000|2025-12-15 10:44:20|||||||||34
1765795470000|2025-12-15 10:44:30|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|52
1765795490000|2025-12-15 10:44:50|||||||||2
1765795520000|2025-12-15 10:45:20|||||||||2
1765795540000|2025-12-15 10:45:40|||||||||36
1765795550000|2025-12-15 10:45:50|||||||||55
1765795560000|2025-12-15 10:46:00|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|167
1765795580000|2025-12-15 10:46:20|254.87|254.79|254.87|254.79|254.87|254.79|254.82|254.79|72
1765795590000|2025-12-15 10:46:30|||||||||24
1765795600000|2025-12-15 10:46:40|254.82|254.74|254.87|254.79|254.87|254.79|254.82|254.74|35
1765795610000|2025-12-15 10:46:50|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.79|7
1765795620000|2025-12-15 10:47:00||254.79||254.84||254.84||254.79|0
1765795640000|2025-12-15 10:47:20|||||||||83
1765795650000|2025-12-15 10:47:30|||||||||14
1765795660000|2025-12-15 10:47:40|||||||||2
1765795680000|2025-12-15 10:48:00|||||||||34
1765795700000|2025-12-15 10:48:20|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|27
1765795730000|2025-12-15 10:48:50|||||||||3
1765795740000|2025-12-15 10:49:00|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|27
1765795760000|2025-12-15 10:49:20|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|65
1765795770000|2025-12-15 10:49:30|||||||||3
1765795780000|2025-12-15 10:49:40|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|16
1765795810000|2025-12-15 10:50:10|||||||||1
1765795820000|2025-12-15 10:50:20|||||||||46
1765795840000|2025-12-15 10:50:40|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|33
1765795850000|2025-12-15 10:50:50|||||||||1
1765795860000|2025-12-15 10:51:00||254.79||254.84||254.84||254.79|31
1765795870000|2025-12-15 10:51:10|||||||||2
1765795890000|2025-12-15 10:51:30|254.97||254.92||254.97||254.92||13
1765795910000|2025-12-15 10:51:50|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|30
1765795930000|2025-12-15 10:52:10|||||||||4
1765795940000|2025-12-15 10:52:20|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|211
1765795970000|2025-12-15 10:52:50|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|69
1765795980000|2025-12-15 10:53:00|||||||||55
1765795990000|2025-12-15 10:53:10|255.02||255.02||255.02||255.02||28
1765796000000|2025-12-15 10:53:20|254.97|254.94|255.02|254.94|255.02|254.94|254.97|254.94|24
1765796010000|2025-12-15 10:53:30|||||||||39
1765796020000|2025-12-15 10:53:40||254.89||254.94||254.94||254.89|35
1765796040000|2025-12-15 10:54:00|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|18
1765796050000|2025-12-15 10:54:10|255.02||255.02||255.02||254.97||24
1765796060000|2025-12-15 10:54:20||254.94||254.89||254.94||254.89|0
1765796070000|2025-12-15 10:54:30||254.94||254.94||254.94||254.94|1
1765796080000|2025-12-15 10:54:40|254.97|254.89|255.02|254.94|255.02|254.94|254.97|254.89|16
1765796090000|2025-12-15 10:54:50|||||||||1
1765796110000|2025-12-15 10:55:10|||||||||32
1765796130000|2025-12-15 10:55:30|254.97|254.89|255.02|254.89|255.02|254.89|254.97|254.89|23
1765796140000|2025-12-15 10:55:40||254.94||254.94||254.94||254.94|1
1765796160000|2025-12-15 10:56:00|||||||||50
1765796170000|2025-12-15 10:56:10|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|8
1765796190000|2025-12-15 10:56:30|||||||||3
1765796210000|2025-12-15 10:56:50|||||||||2
1765796220000|2025-12-15 10:57:00|||||||||32
1765796230000|2025-12-15 10:57:10|||||||||3
1765796240000|2025-12-15 10:57:20|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|68
1765796250000|2025-12-15 10:57:30|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.84|11
1765796260000|2025-12-15 10:57:40|||||||||3
1765796270000|2025-12-15 10:57:50|||||||||1
1765796280000|2025-12-15 10:58:00|||||||||1
1765796290000|2025-12-15 10:58:10|||||||||4
1765796310000|2025-12-15 10:58:30|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|10
1765796320000|2025-12-15 10:58:40|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|28
1765796330000|2025-12-15 10:58:50|||||||||1
1765796340000|2025-12-15 10:59:00|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|14
1765796360000|2025-12-15 10:59:20|254.97||254.97||254.97||254.97||33
1765796370000|2025-12-15 10:59:30|254.92|254.89|254.97|254.89|254.97|254.89|254.92|254.89|26
1765796390000|2025-12-15 10:59:50|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|11
1765796400000|2025-12-15 11:00:00|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|47
1765796410000|2025-12-15 11:00:10|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|10
1765796420000|2025-12-15 11:00:20|||||||||5
1765796430000|2025-12-15 11:00:30|||||||||6
1765796450000|2025-12-15 11:00:50|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|23
1765796480000|2025-12-15 11:01:20|254.92|254.84|254.87|254.79|254.92|254.84|254.87|254.79|75
1765796490000|2025-12-15 11:01:30|254.92|254.84|254.92|254.79|254.92|254.84|254.92|254.79|10
1765796500000|2025-12-15 11:01:40|254.87||254.87||254.87||254.87||33
1765796530000|2025-12-15 11:02:10|||||||||2
1765796540000|2025-12-15 11:02:20|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|105
1765796550000|2025-12-15 11:02:30|||||||||2
1765796560000|2025-12-15 11:02:40|||||||||10
1765796570000|2025-12-15 11:02:50|||||||||1
1765796580000|2025-12-15 11:03:00|||||||||1
1765796590000|2025-12-15 11:03:10|||||||||1515
1765796600000|2025-12-15 11:03:20|||||||||5833
1765796610000|2025-12-15 11:03:30|||||||||1878
1765796620000|2025-12-15 11:03:40|254.87||254.87||254.87||254.87||239
1765796630000|2025-12-15 11:03:50||254.79||254.79||254.79||254.79|1
1765796640000|2025-12-15 11:04:00|||||||||231
1765796650000|2025-12-15 11:04:10|||||||||21
1765796660000|2025-12-15 11:04:20|||||||||14
1765796670000|2025-12-15 11:04:30|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|37
1765796680000|2025-12-15 11:04:40|||||||||3001
1765796690000|2025-12-15 11:04:50|||||||||3000
1765796720000|2025-12-15 11:05:20|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|31
1765796730000|2025-12-15 11:05:30|||||||||29
1765796740000|2025-12-15 11:05:40|254.82|254.74|254.77|254.69|254.82|254.74|254.77|254.69|12
1765796750000|2025-12-15 11:05:50||254.64||254.64||254.64||254.64|6
1765796760000|2025-12-15 11:06:00|254.72||254.72||254.72||254.72||1
1765796770000|2025-12-15 11:06:10|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|4
1765796780000|2025-12-15 11:06:20|||||||||3
1765796790000|2025-12-15 11:06:30||254.64||254.69||254.69||254.64|24
1765796800000|2025-12-15 11:06:40||254.64||254.64||254.64||254.64|13
1765796810000|2025-12-15 11:06:50|254.72|254.69|254.77|254.69|254.77|254.69|254.72|254.69|150
1765796820000|2025-12-15 11:07:00|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|5
1765796830000|2025-12-15 11:07:10|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|17
1765796840000|2025-12-15 11:07:20|||||||||2
1765796850000|2025-12-15 11:07:30|254.82|254.74|254.82|254.69|254.82|254.74|254.82|254.69|11
1765796860000|2025-12-15 11:07:40|254.77||254.77||254.77||254.77||11
1765796870000|2025-12-15 11:07:50|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|5
1765796910000|2025-12-15 11:08:30|254.77|254.69|254.72|254.64|254.77|254.69|254.72|254.64|21
1765796920000|2025-12-15 11:08:40||254.59||254.64||254.64||254.59|7
1765796930000|2025-12-15 11:08:50||254.59||254.59||254.59||254.59|0
1765796940000|2025-12-15 11:09:00||254.64||254.64||254.64||254.64|2
1765796950000|2025-12-15 11:09:10|||||||||1
1765796960000|2025-12-15 11:09:20|||||||||151
1765796970000|2025-12-15 11:09:30|254.77||254.72||254.77||254.72||7
1765796980000|2025-12-15 11:09:40|||||||||5
1765797000000|2025-12-15 11:10:00|||||||||342
1765797010000|2025-12-15 11:10:10||254.59||254.59||254.59||254.59|17
1765797020000|2025-12-15 11:10:20|254.67||254.67||254.67||254.67||0
1765797040000|2025-12-15 11:10:40|||||||||5
1765797050000|2025-12-15 11:10:50|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|14
1765797070000|2025-12-15 11:11:10||254.59||254.59||254.64||254.59|9
1765797080000|2025-12-15 11:11:20|254.67||254.67||254.67||254.67||12
1765797100000|2025-12-15 11:11:40|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|8
1765797110000|2025-12-15 11:11:50|||||||||3
1765797120000|2025-12-15 11:12:00|||||||||7
1765797130000|2025-12-15 11:12:10|||||||||5
1765797140000|2025-12-15 11:12:20|254.77|254.69|254.72|254.64|254.77|254.69|254.72|254.64|5
1765797150000|2025-12-15 11:12:30|254.77||254.72||254.77||254.72||23
1765797180000|2025-12-15 11:13:00|254.77|254.69|254.82|254.74|254.82|254.74|254.77|254.69|47
1765797190000|2025-12-15 11:13:10|||||||||1
1765797200000|2025-12-15 11:13:20|||||||||2
1765797220000|2025-12-15 11:13:40|254.77|254.69|254.82|254.69|254.82|254.69|254.77|254.69|13
1765797230000|2025-12-15 11:13:50|254.77||254.77||254.77||254.77||3
1765797240000|2025-12-15 11:14:00|254.82|254.74|254.82|254.74|254.82|254.74|254.77|254.69|7
1765797260000|2025-12-15 11:14:20||254.69||254.69||254.69||254.69|26
1765797270000|2025-12-15 11:14:30|254.77||254.77||254.77||254.77||13
1765797280000|2025-12-15 11:14:40|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|13
1765797290000|2025-12-15 11:14:50|||||||||5
1765797300000|2025-12-15 11:15:00|254.77|254.69|254.77|254.64|254.77|254.69|254.77|254.64|17
1765797310000|2025-12-15 11:15:10||254.69||254.69||254.69||254.69|0
1765797320000|2025-12-15 11:15:20|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|14
1765797330000|2025-12-15 11:15:30|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|6
1765797350000|2025-12-15 11:15:50|||||||||2
1765797360000|2025-12-15 11:16:00|||||||||1
1765797370000|2025-12-15 11:16:10|||||||||14474
1765797390000|2025-12-15 11:16:30|||||||||8
1765797400000|2025-12-15 11:16:40|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|37
1765797410000|2025-12-15 11:16:50|254.67|254.59|254.67|254.59|254.67|254.59|254.67|254.59|42
1765797420000|2025-12-15 11:17:00|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.59|26
1765797430000|2025-12-15 11:17:10||254.59||254.64||254.64||254.59|15
1765797440000|2025-12-15 11:17:20|||||||||4
1765797450000|2025-12-15 11:17:30|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|40
1765797460000|2025-12-15 11:17:40|||||||||3
1765797470000|2025-12-15 11:17:50|||||||||1
1765797480000|2025-12-15 11:18:00|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|108
1765797490000|2025-12-15 11:18:10|||||||||1
1765797520000|2025-12-15 11:18:40|||||||||2
1765797530000|2025-12-15 11:18:50|254.87||254.82||254.87||254.82||25
1765797540000|2025-12-15 11:19:00|||||||||6
1765797550000|2025-12-15 11:19:10|||||||||6
1765797570000|2025-12-15 11:19:30|||||||||2
1765797590000|2025-12-15 11:19:50|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|506
1765797600000|2025-12-15 11:20:00|254.87|254.74|254.87|254.79|254.87|254.79|254.87|254.74|90
1765797630000|2025-12-15 11:20:30|||||||||1122
1765797640000|2025-12-15 11:20:40|254.92||254.87||254.92||254.87||23
1765797660000|2025-12-15 11:21:00|254.92||254.87||254.92||254.87||337
1765797670000|2025-12-15 11:21:10||254.74||254.74||254.74||254.74|28
1765797680000|2025-12-15 11:21:20|254.82|254.79|254.87|254.79|254.87|254.79|254.82|254.79|3
1765797690000|2025-12-15 11:21:30|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|4
1765797710000|2025-12-15 11:21:50|254.87||254.82||254.87||254.82||8
1765797720000|2025-12-15 11:22:00|||||||||200
1765797730000|2025-12-15 11:22:10|||||||||2
1765797750000|2025-12-15 11:22:30|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|19
1765797760000|2025-12-15 11:22:40|254.92||254.87||254.92||254.87||102
1765797770000|2025-12-15 11:22:50|||||||||5
1765797790000|2025-12-15 11:23:10|||||||||6
1765797800000|2025-12-15 11:23:20|254.82|254.74|254.87|254.79|254.87|254.79|254.82|254.74|14
1765797830000|2025-12-15 11:23:50|||||||||1
1765797840000|2025-12-15 11:24:00|||||||||4
1765797850000|2025-12-15 11:24:10|||||||||60
1765797880000|2025-12-15 11:24:40||254.74||254.74||254.79||254.74|17
1765797890000|2025-12-15 11:24:50||254.79||254.79||254.79||254.74|0
1765797900000|2025-12-15 11:25:00|||||||||2
1765797910000|2025-12-15 11:25:10|254.92|254.84|254.92|254.79|254.92|254.84|254.92|254.79|125
1765797920000|2025-12-15 11:25:20|254.87||254.87||254.87||254.87||0
1765797930000|2025-12-15 11:25:30|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.79|24
1765797940000|2025-12-15 11:25:40|||||||||3
1765797950000|2025-12-15 11:25:50|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|25
1765797980000|2025-12-15 11:26:20|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|324
1765797990000|2025-12-15 11:26:30|||||||||1
1765798000000|2025-12-15 11:26:40|||||||||5
1765798020000|2025-12-15 11:27:00|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.74|1
1765798030000|2025-12-15 11:27:10|||||||||2
1765798050000|2025-12-15 11:27:30|254.92||254.92||254.92||254.87||35
1765798060000|2025-12-15 11:27:40||254.84||254.84||254.84||254.84|416
1765798070000|2025-12-15 11:27:50|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|22
1765798080000|2025-12-15 11:28:00|254.92|254.74|254.87|254.74|254.92|254.74|254.87|254.74|51
1765798090000|2025-12-15 11:28:10|254.82||254.82||254.82||254.82||0
1765798100000|2025-12-15 11:28:20|||||||||1
1765798120000|2025-12-15 11:28:40|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|3
1765798130000|2025-12-15 11:28:50|254.72|254.64|254.72|254.64|254.72|254.64|254.72|254.64|5
1765798140000|2025-12-15 11:29:00|||||||||197
1765798150000|2025-12-15 11:29:10|||||||||1
1765798160000|2025-12-15 11:29:20|||||||||1
1765798190000|2025-12-15 11:29:50|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|229
1765798200000|2025-12-15 11:30:00|254.82|254.74|254.82|254.74|254.82|254.74|254.77|254.69|4
1765798220000|2025-12-15 11:30:20|254.87||254.87||254.87||254.87||2
1765798240000|2025-12-15 11:30:40|254.82|254.79|254.87|254.74|254.87|254.79|254.82|254.74|10
1765798250000|2025-12-15 11:30:50|254.82||254.82||254.82||254.82||3
1765798260000|2025-12-15 11:31:00|254.87|254.79|254.92|254.84|254.92|254.84|254.87|254.79|7
1765798270000|2025-12-15 11:31:10|254.87|254.79|254.92|254.79|254.92|254.79|254.87|254.79|18
1765798280000|2025-12-15 11:31:20||254.84||254.84||254.84||254.79|0
1765798290000|2025-12-15 11:31:30||254.79||254.84||254.84||254.79|2
1765798300000|2025-12-15 11:31:40||254.79||254.79||254.79||254.79|3
1765798320000|2025-12-15 11:32:00|254.87|254.74|254.82|254.74|254.87|254.74|254.82|254.74|171
1765798330000|2025-12-15 11:32:10|||||||||1
1765798340000|2025-12-15 11:32:20||254.69||254.74||254.74||254.69|2
1765798370000|2025-12-15 11:32:50|254.87|254.79|254.87|254.74|254.87|254.79|254.87|254.74|9
1765798380000|2025-12-15 11:33:00|254.82|254.79|254.82|254.74|254.82|254.79|254.82|254.74|3
1765798410000|2025-12-15 11:33:30|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|3
1765798420000|2025-12-15 11:33:40|254.92|254.84|254.92|254.79|254.92|254.84|254.87|254.79|4
1765798430000|2025-12-15 11:33:50||254.84||254.84||254.84||254.84|2
1765798440000|2025-12-15 11:34:00|||||||||1
1765798470000|2025-12-15 11:34:30|||||||||5
1765798480000|2025-12-15 11:34:40|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|17
1765798490000|2025-12-15 11:34:50|254.97||254.97||254.97||254.92||4
1765798500000|2025-12-15 11:35:00|254.92|254.89|254.92|254.84|254.97|254.89|254.92|254.84|5
1765798510000|2025-12-15 11:35:10|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|7
1765798520000|2025-12-15 11:35:20|||||||||16
1765798530000|2025-12-15 11:35:30|254.87|254.79|254.92|254.79|254.92|254.79|254.87|254.79|5
1765798540000|2025-12-15 11:35:40||254.84||254.84||254.84||254.84|0
1765798550000|2025-12-15 11:35:50||254.79||254.84||254.84||254.79|15
1765798560000|2025-12-15 11:36:00|254.97||254.92||254.97||254.92||22
1765798570000|2025-12-15 11:36:10|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|1
1765798590000|2025-12-15 11:36:30|||||||||48
1765798600000|2025-12-15 11:36:40|||||||||4
1765798610000|2025-12-15 11:36:50|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|6
1765798620000|2025-12-15 11:37:00|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|3
1765798660000|2025-12-15 11:37:40|||||||||3
1765798670000|2025-12-15 11:37:50||254.84||254.84||254.84||254.84|12
1765798680000|2025-12-15 11:38:00|254.92||254.92||254.92||254.92||0
1765798700000|2025-12-15 11:38:20|254.87|254.79|254.92|254.84|254.92|254.84|254.87|254.79|27
1765798720000|2025-12-15 11:38:40|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|491
1765798730000|2025-12-15 11:38:50|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|269
1765798750000|2025-12-15 11:39:10|||||||||18
1765798760000|2025-12-15 11:39:20|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|60
1765798780000|2025-12-15 11:39:40|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|52
1765798790000|2025-12-15 11:39:50|||||||||62
1765798810000|2025-12-15 11:40:10|254.97|254.89|254.97|254.89|254.97|254.89|254.92|254.84|104
1765798820000|2025-12-15 11:40:20|254.92|254.84|254.97|254.89|254.97|254.89|254.92|254.84|68
1765798830000|2025-12-15 11:40:30|254.92|254.84|254.97|254.89|254.97|254.89|254.92|254.84|47
1765798840000|2025-12-15 11:40:40|254.92|254.84|254.92|254.84|254.97|254.84|254.92|254.84|215
1765798850000|2025-12-15 11:40:50|||||||||2
1765798860000|2025-12-15 11:41:00|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|1
1765798870000|2025-12-15 11:41:10||254.84||254.89||254.89||254.84|37
1765798890000|2025-12-15 11:41:30|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|2
1765798910000|2025-12-15 11:41:50|||||||||1
1765798920000|2025-12-15 11:42:00|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|32
1765798950000|2025-12-15 11:42:30|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|3
1765798960000|2025-12-15 11:42:40||254.79||254.79||254.79||254.79|7
1765798970000|2025-12-15 11:42:50||254.84||254.84||254.84||254.84|7
1765799000000|2025-12-15 11:43:20|||||||||1
1765799010000|2025-12-15 11:43:30|||||||||2
1765799030000|2025-12-15 11:43:50|254.97||254.97||254.97||254.97||5502
1765799040000|2025-12-15 11:44:00|254.92|254.79|254.87|254.79|254.92|254.79|254.87|254.79|28
1765799050000|2025-12-15 11:44:10|||||||||496
1765799070000|2025-12-15 11:44:30|||||||||3
1765799080000|2025-12-15 11:44:40||254.74||254.79||254.79||254.74|9
1765799090000|2025-12-15 11:44:50|||||||||153
1765799100000|2025-12-15 11:45:00|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|3
1765799110000|2025-12-15 11:45:10|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|8
1765799120000|2025-12-15 11:45:20|254.92|254.84|254.87|254.79|254.92|254.84|254.87|254.79|24
1765799130000|2025-12-15 11:45:30|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|8
1765799150000|2025-12-15 11:45:50|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|30
1765799160000|2025-12-15 11:46:00|254.82||254.82||254.82||254.82||4
1765799170000|2025-12-15 11:46:10|254.77|254.74|254.77|254.69|254.77|254.74|254.77|254.69|297
1765799180000|2025-12-15 11:46:20|254.82||254.82||254.82||254.82||80
1765799190000|2025-12-15 11:46:30|254.77||254.77||254.77||254.77||0
1765799210000|2025-12-15 11:46:50|||||||||17
1765799220000|2025-12-15 11:47:00|||||||||42
1765799230000|2025-12-15 11:47:10|254.82|254.74|254.77|254.69|254.82|254.74|254.77|254.69|54
1765799240000|2025-12-15 11:47:20|||||||||12
1765799260000|2025-12-15 11:47:40|254.82||254.82||254.82||254.82||9
1765799270000|2025-12-15 11:47:50|254.77||254.77||254.77||254.77||23
1765799290000|2025-12-15 11:48:10|254.82|254.74|254.87|254.74|254.87|254.79|254.82|254.74|92
1765799300000|2025-12-15 11:48:20||254.79||254.79||254.79||254.79|0
1765799330000|2025-12-15 11:48:50|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|38
1765799340000|2025-12-15 11:49:00|||||||||1
1765799360000|2025-12-15 11:49:20|||||||||3
1765799370000|2025-12-15 11:49:30|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|30
1765799380000|2025-12-15 11:49:40|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|47
1765799390000|2025-12-15 11:49:50|||||||||18
1765799400000|2025-12-15 11:50:00|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|46
1765799410000|2025-12-15 11:50:10|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|1
1765799430000|2025-12-15 11:50:30|||||||||10
1765799440000|2025-12-15 11:50:40|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|3
1765799450000|2025-12-15 11:50:50|254.97|254.89|254.97|254.84|254.97|254.89|254.97|254.84|28
1765799460000|2025-12-15 11:51:00|254.92||254.92||254.92||254.92||0
1765799500000|2025-12-15 11:51:40|254.97|254.89|254.97|254.89|254.97|254.89|254.92|254.89|45
1765799520000|2025-12-15 11:52:00||254.84||254.84||254.84||254.84|12
1765799530000|2025-12-15 11:52:10||254.89||254.89||254.89||254.89|0
1765799540000|2025-12-15 11:52:20|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|58
1765799560000|2025-12-15 11:52:40|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|14
1765799570000|2025-12-15 11:52:50|||||||||4
1765799590000|2025-12-15 11:53:10|||||||||6
1765799610000|2025-12-15 11:53:30|255.07||255.02||255.07||255.02||168
1765799640000|2025-12-15 11:54:00|||||||||5
1765799660000|2025-12-15 11:54:20|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.94|3
1765799670000|2025-12-15 11:54:30|||||||||1
1765799680000|2025-12-15 11:54:40|||||||||27
1765799690000|2025-12-15 11:54:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|144
1765799710000|2025-12-15 11:55:10||254.99||255.04||255.04||254.99|10
1765799720000|2025-12-15 11:55:20||254.99||255.04||255.04||254.99|0
1765799750000|2025-12-15 11:55:50|||||||||18
1765799760000|2025-12-15 11:56:00|||||||||62
1765799770000|2025-12-15 11:56:10|255.17||255.17||255.17||255.17||2
1765799780000|2025-12-15 11:56:20||255.09||255.04||255.09||255.04|34
1765799790000|2025-12-15 11:56:30||255.09||255.09||255.09||255.09|4
1765799800000|2025-12-15 11:56:40|||||||||2
1765799810000|2025-12-15 11:56:50||255.04||255.04||255.09||255.04|28
1765799820000|2025-12-15 11:57:00||255.09||255.09||255.09||255.09|4
1765799830000|2025-12-15 11:57:10|||||||||2
1765799840000|2025-12-15 11:57:20|||||||||1
1765799870000|2025-12-15 11:57:50|||||||||150
1765799880000|2025-12-15 11:58:00|||||||||9
1765799890000|2025-12-15 11:58:10|||||||||19
1765799900000|2025-12-15 11:58:20|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|43
1765799910000|2025-12-15 11:58:30||254.99||254.99||254.99||254.99|6
1765799920000|2025-12-15 11:58:40|255.07|255.04|255.12|254.99|255.12|255.04|255.07|254.99|16
1765799940000|2025-12-15 11:59:00|255.07||255.07||255.07||255.07||1
1765799950000|2025-12-15 11:59:10|||||||||1
1765799960000|2025-12-15 11:59:20|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|7
1765799970000|2025-12-15 11:59:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|23
1765799990000|2025-12-15 11:59:50|255.12|255.04|255.12|254.99|255.12|255.04|255.12|254.99|6
1765800000000|2025-12-15 12:00:00|255.07||255.07||255.07||255.07||0
1765800010000|2025-12-15 12:00:10|||||||||1
1765800020000|2025-12-15 12:00:20|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|829
1765800030000|2025-12-15 12:00:30|255.17|255.09|255.12|255.04|255.17|255.09|255.12|255.04|35
1765800040000|2025-12-15 12:00:40|||||||||159
1765800050000|2025-12-15 12:00:50|||||||||6
1765800060000|2025-12-15 12:01:00|||||||||1
1765800070000|2025-12-15 12:01:10|255.17||255.17||255.17||255.17||10
1765800080000|2025-12-15 12:01:20|255.12|255.09|255.12|255.04|255.12|255.09|255.12|255.04|20
1765800090000|2025-12-15 12:01:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|44
1765800100000|2025-12-15 12:01:40|255.12|255.04|255.17|255.09|255.17|255.09|255.12|255.04|25
1765800110000|2025-12-15 12:01:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|32
1765800120000|2025-12-15 12:02:00|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.04|43
1765800130000|2025-12-15 12:02:10||255.04||255.09||255.09||255.04|3
1765800140000|2025-12-15 12:02:20|255.22||255.17||255.22||255.17||40
1765800150000|2025-12-15 12:02:30|255.12|255.04|255.12|255.04|255.17|255.04|255.12|255.04|174
1765800160000|2025-12-15 12:02:40|||||||||2
1765800170000|2025-12-15 12:02:50|255.17|255.09|255.17|255.04|255.17|255.09|255.17|255.04|20
1765800180000|2025-12-15 12:03:00|255.12||255.12||255.12||255.12||4
1765800190000|2025-12-15 12:03:10|||||||||3
1765800200000|2025-12-15 12:03:20|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|11
1765800220000|2025-12-15 12:03:40|||||||||1
1765800230000|2025-12-15 12:03:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|7
1765800270000|2025-12-15 12:04:30|||||||||2
1765800280000|2025-12-15 12:04:40|||||||||4
1765800290000|2025-12-15 12:04:50|255.17||255.17||255.17||255.17||60
1765800300000|2025-12-15 12:05:00||255.09||255.04||255.09||255.04|3
1765800310000|2025-12-15 12:05:10|255.12||255.12||255.12||255.12||0
1765800340000|2025-12-15 12:05:40|255.17||255.12||255.17||255.12||33
1765800360000|2025-12-15 12:06:00|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|3
1765800370000|2025-12-15 12:06:10|||||||||4
1765800390000|2025-12-15 12:06:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|15
1765800400000|2025-12-15 12:06:40||255.09||255.09||255.14||255.09|36
1765800410000|2025-12-15 12:06:50||255.14||255.14||255.14||255.14|6
1765800440000|2025-12-15 12:07:20|||||||||1
1765800450000|2025-12-15 12:07:30|||||||||11
1765800460000|2025-12-15 12:07:40||255.09||255.09||255.14||255.09|10
1765800470000|2025-12-15 12:07:50|255.17||255.17||255.17||255.17||0
1765800480000|2025-12-15 12:08:00|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|28
1765800500000|2025-12-15 12:08:20|255.12|255.04|255.17|255.04|255.17|255.04|255.12|255.04|53
1765800510000|2025-12-15 12:08:30|255.12|255.09|255.12|255.04|255.17|255.09|255.12|255.04|22
1765800560000|2025-12-15 12:09:20|||||||||2
1765800570000|2025-12-15 12:09:30|||||||||3
1765800580000|2025-12-15 12:09:40|||||||||4034
1765800590000|2025-12-15 12:09:50|||||||||3
1765800610000|2025-12-15 12:10:10||254.99||254.99||255.04||254.99|34
1765800620000|2025-12-15 12:10:20||255.04||254.99||255.04||254.99|2
1765800630000|2025-12-15 12:10:30|||||||||2
1765800640000|2025-12-15 12:10:40||255.04||254.99||255.04||254.99|10
1765800650000|2025-12-15 12:10:50||255.04||255.04||255.04||254.99|1038
1765800660000|2025-12-15 12:11:00|||||||||34
1765800680000|2025-12-15 12:11:20|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|162
1765800690000|2025-12-15 12:11:30|||||||||3
1765800700000|2025-12-15 12:11:40|||||||||20
1765800720000|2025-12-15 12:12:00|||||||||2
1765800730000|2025-12-15 12:12:10|255.12|255.04|255.17|255.09|255.17|255.09|255.12|255.04|14
1765800740000|2025-12-15 12:12:20||255.04||255.04||255.04||255.04|0
1765800750000|2025-12-15 12:12:30|255.12||255.12||255.12||255.12||140
1765800780000|2025-12-15 12:13:00|255.07|254.99|255.07|254.99|255.12|254.99|255.07|254.94|146
1765800800000|2025-12-15 12:13:20|255.02|254.94|255.02|254.94|255.02|254.99|255.02|254.94|54
1765800810000|2025-12-15 12:13:30|255.07|254.99|255.07|254.94|255.07|254.99|255.07|254.94|25
1765800820000|2025-12-15 12:13:40||254.99||254.99||254.99||254.99|0
1765800840000|2025-12-15 12:14:00|||||||||1
1765800850000|2025-12-15 12:14:10|||||||||2
1765800860000|2025-12-15 12:14:20|||||||||63
1765800870000|2025-12-15 12:14:30|||||||||2
1765800890000|2025-12-15 12:14:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|4
1765800900000|2025-12-15 12:15:00|255.17|255.09|255.12|255.04|255.17|255.09|255.12|255.04|45
1765800910000|2025-12-15 12:15:10|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|13
1765800920000|2025-12-15 12:15:20|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|28
1765800930000|2025-12-15 12:15:30|255.12|255.04|255.17|255.04|255.17|255.04|255.12|255.04|16
1765800940000|2025-12-15 12:15:40||255.09||255.09||255.09||255.04|0
1765800960000|2025-12-15 12:16:00||255.04||255.04||255.04||255.04|2
1765800970000|2025-12-15 12:16:10|255.12|255.09|255.12|255.04|255.17|255.09|255.12|255.04|0
1765800980000|2025-12-15 12:16:20|255.17||255.17||255.17||255.12||2
1765800990000|2025-12-15 12:16:30||255.09||255.09||255.09||255.09|3
1765801000000|2025-12-15 12:16:40|255.22||255.22||255.22||255.17||2
1765801010000|2025-12-15 12:16:50||255.14||255.14||255.14||255.14|1
1765801020000|2025-12-15 12:17:00||255.09||255.09||255.14||255.09|4
1765801030000|2025-12-15 12:17:10||255.14||255.09||255.14||255.09|3
1765801040000|2025-12-15 12:17:20|255.17|255.04|255.12|255.04|255.17|255.04|255.12|255.04|7
1765801050000|2025-12-15 12:17:30|255.17||255.12||255.17||255.12||0
1765801060000|2025-12-15 12:17:40|255.17|255.09|255.17|255.04|255.17|255.09|255.12|255.04|0
1765801080000|2025-12-15 12:18:00||255.09||255.09||255.09||255.04|3
1765801100000|2025-12-15 12:18:20|||||||||2
1765801110000|2025-12-15 12:18:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|4
1765801140000|2025-12-15 12:19:00|||||||||298
1765801150000|2025-12-15 12:19:10||255.09||255.09||255.14||255.09|33
1765801160000|2025-12-15 12:19:20|255.17|255.14|255.17|255.09|255.17|255.14|255.17|255.09|5004
1765801180000|2025-12-15 12:19:40|||||||||1
1765801190000|2025-12-15 12:19:50|||||||||2
1765801200000|2025-12-15 12:20:00|||||||||15
1765801220000|2025-12-15 12:20:20|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|61
1765801230000|2025-12-15 12:20:30|||||||||55
1765801240000|2025-12-15 12:20:40|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|43
1765801250000|2025-12-15 12:20:50|255.12|255.04|255.17|255.09|255.17|255.09|255.12|255.04|47
1765801260000|2025-12-15 12:21:00|||||||||10
1765801280000|2025-12-15 12:21:20|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|8
1765801300000|2025-12-15 12:21:40|255.17||255.12||255.17||255.12||3
1765801320000|2025-12-15 12:22:00|||||||||2
1765801340000|2025-12-15 12:22:20|||||||||6
1765801350000|2025-12-15 12:22:30|255.07|254.99|255.12|255.04|255.12|255.04|255.07|254.99|32
1765801360000|2025-12-15 12:22:40||254.99||255.04||255.04||254.99|0
1765801380000|2025-12-15 12:23:00||254.99||254.99||254.99||254.99|4
1765801390000|2025-12-15 12:23:10|255.07||255.12||255.12||255.07||0
1765801400000|2025-12-15 12:23:20|255.07||255.07||255.07||255.07||0
1765801410000|2025-12-15 12:23:30|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|1
1765801420000|2025-12-15 12:23:40||254.99||254.99||254.99||254.99|5
1765801440000|2025-12-15 12:24:00||255.04||255.04||255.04||255.04|0
1765801450000|2025-12-15 12:24:10||254.99||255.04||255.04||254.99|40
1765801460000|2025-12-15 12:24:20|255.07|254.99|255.12|254.99|255.12|254.99|255.07|254.99|1262
1765801470000|2025-12-15 12:24:30|255.07||255.07||255.07||255.07||0
1765801490000|2025-12-15 12:24:50|||||||||2
1765801500000|2025-12-15 12:25:00|||||||||9
1765801520000|2025-12-15 12:25:20||254.94||254.94||254.94||254.94|4
1765801530000|2025-12-15 12:25:30||254.99||254.99||254.99||254.99|0
1765801540000|2025-12-15 12:25:40||254.94||254.94||254.94||254.94|4
1765801550000|2025-12-15 12:25:50||254.99||254.99||254.99||254.99|1250
1765801560000|2025-12-15 12:26:00|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|0
1765801570000|2025-12-15 12:26:10|||||||||6
1765801580000|2025-12-15 12:26:20|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|1
1765801590000|2025-12-15 12:26:30||254.94||254.94||254.94||254.94|17
1765801600000|2025-12-15 12:26:40||254.99||254.94||254.99||254.94|9
1765801610000|2025-12-15 12:26:50|255.02||255.02||255.02||255.02||4
1765801620000|2025-12-15 12:27:00|254.97|254.89|254.97|254.89|255.02|254.94|254.97|254.89|41
1765801630000|2025-12-15 12:27:10|255.02||254.97||255.02||254.97||0
1765801650000|2025-12-15 12:27:30|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|127
1765801660000|2025-12-15 12:27:40|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|51
1765801670000|2025-12-15 12:27:50||254.84||254.89||254.89||254.84|0
1765801680000|2025-12-15 12:28:00||254.84||254.89||254.89||254.84|1
1765801690000|2025-12-15 12:28:10||254.84||254.89||254.89||254.84|4
1765801700000|2025-12-15 12:28:20|255.02||254.97||255.02||254.97||16
1765801710000|2025-12-15 12:28:30|255.02||255.02||255.02||254.97||0
1765801720000|2025-12-15 12:28:40|254.97|254.94|255.02|254.89|255.02|254.94|254.97|254.89|20
1765801730000|2025-12-15 12:28:50|254.97||254.97||255.02||254.97||0
1765801740000|2025-12-15 12:29:00|255.02|254.94|255.02|254.89|255.02|254.94|255.02|254.89|12
1765801750000|2025-12-15 12:29:10|255.07|254.94|255.07|254.94|255.07|254.94|255.07|254.94|7
1765801760000|2025-12-15 12:29:20|255.02||255.02||255.02||255.02||0
1765801780000|2025-12-15 12:29:40|255.07||255.02||255.07||255.02||22
1765801790000|2025-12-15 12:29:50|255.07|254.99|255.07|254.94|255.07|254.99|255.07|254.94|27
1765801800000|2025-12-15 12:30:00|255.02|254.99|255.07|254.94|255.07|254.99|255.02|254.94|11
1765801810000|2025-12-15 12:30:10||254.99||254.94||254.99||254.94|33
1765801820000|2025-12-15 12:30:20||254.99||254.99||254.99||254.94|9
1765801840000|2025-12-15 12:30:40|||||||||3
1765801850000|2025-12-15 12:30:50|||||||||1
1765801860000|2025-12-15 12:31:00|255.12||255.12||255.12||255.12||5
1765801870000|2025-12-15 12:31:10||255.04||254.99||255.04||254.99|0
1765801880000|2025-12-15 12:31:20||255.04||255.04||255.04||254.99|6
1765801900000|2025-12-15 12:31:40|255.07|254.99|255.12|254.99|255.12|254.99|255.07|254.99|5
1765801910000|2025-12-15 12:31:50|255.07||255.07||255.07||255.07||0
1765801930000|2025-12-15 12:32:10|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|4
1765801940000|2025-12-15 12:32:20|255.07||255.07||255.07||255.02||50
1765801950000|2025-12-15 12:32:30||254.99||254.99||254.99||254.99|0
1765801960000|2025-12-15 12:32:40|255.12|255.04|255.12|255.04|255.12|255.04|255.12|254.99|5
1765801970000|2025-12-15 12:32:50||254.99||254.99||254.99||254.99|2
1765801980000|2025-12-15 12:33:00|255.07|255.04|255.07|254.99|255.12|255.04|255.07|254.99|2
1765801990000|2025-12-15 12:33:10|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|1
1765802010000|2025-12-15 12:33:30|255.07|254.99|255.12|254.99|255.12|255.04|255.07|254.99|20
1765802020000|2025-12-15 12:33:40|255.07||255.12||255.12||255.07||1
1765802030000|2025-12-15 12:33:50|255.07||255.07||255.07||255.07||0
1765802040000|2025-12-15 12:34:00|255.12|255.04|255.12|254.99|255.12|255.04|255.12|254.99|7
1765802050000|2025-12-15 12:34:10||255.04||255.04||255.04||254.99|2
1765802060000|2025-12-15 12:34:20|255.17|255.09|255.12|255.04|255.17|255.09|255.12|255.04|5
1765802080000|2025-12-15 12:34:40||254.99||255.04||255.04||254.99|5
1765802090000|2025-12-15 12:34:50||254.99||255.04||255.04||254.99|27
1765802100000|2025-12-15 12:35:00||254.99||254.99||254.99||254.99|1
1765802110000|2025-12-15 12:35:10|255.07|255.04|255.12|255.04|255.12|255.04|255.07|255.04|2
1765802130000|2025-12-15 12:35:30||254.99||255.04||255.04||254.99|3
1765802160000|2025-12-15 12:36:00|||||||||2506
1765802170000|2025-12-15 12:36:10|||||||||2505
1765802190000|2025-12-15 12:36:30|||||||||1
1765802200000|2025-12-15 12:36:40|||||||||3
1765802210000|2025-12-15 12:36:50||254.99||254.99||254.99||254.99|7
1765802220000|2025-12-15 12:37:00|255.07||255.07||255.07||255.07||0
1765802230000|2025-12-15 12:37:10||254.94||254.94||254.94||254.94|16
1765802240000|2025-12-15 12:37:20||254.99||254.99||254.99||254.94|0
1765802250000|2025-12-15 12:37:30||254.94||254.99||254.99||254.94|9
1765802260000|2025-12-15 12:37:40|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|22
1765802290000|2025-12-15 12:38:10|||||||||7202
1765802310000|2025-12-15 12:38:30||254.99||254.99||254.99||254.99|6
1765802320000|2025-12-15 12:38:40|255.07||255.07||255.12||255.07||0
1765802340000|2025-12-15 12:39:00|255.12||255.12||255.12||255.07||0
1765802350000|2025-12-15 12:39:10|255.07||255.12||255.12||255.07||147
1765802360000|2025-12-15 12:39:20|255.07|255.04|255.12|254.99|255.12|255.04|255.07|254.99|160
1765802370000|2025-12-15 12:39:30||255.04||255.04||255.04||254.99|0
1765802380000|2025-12-15 12:39:40|||||||||4
1765802400000|2025-12-15 12:40:00|||||||||159
1765802410000|2025-12-15 12:40:10|||||||||2
1765802420000|2025-12-15 12:40:20|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|2
1765802440000|2025-12-15 12:40:40|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|27
1765802450000|2025-12-15 12:40:50|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|10
1765802490000|2025-12-15 12:41:30|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|73
1765802500000|2025-12-15 12:41:40|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|27
1765802520000|2025-12-15 12:42:00|||||||||167
1765802540000|2025-12-15 12:42:20|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|19
1765802550000|2025-12-15 12:42:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|7
1765802560000|2025-12-15 12:42:40|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|1
1765802580000|2025-12-15 12:43:00|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|1
1765802590000|2025-12-15 12:43:10|||||||||159
1765802620000|2025-12-15 12:43:40|||||||||3
1765802630000|2025-12-15 12:43:50|||||||||11
1765802640000|2025-12-15 12:44:00||255.04||255.04||255.04||255.04|55
1765802650000|2025-12-15 12:44:10|255.12||255.12||255.12||255.12||0
1765802660000|2025-12-15 12:44:20|255.17||255.17||255.17||255.12||21
1765802670000|2025-12-15 12:44:30|255.12||255.12||255.12||255.12||1052
1765802680000|2025-12-15 12:44:40||254.99||254.99||255.04||254.99|1059
1765802690000|2025-12-15 12:44:50|||||||||18
1765802700000|2025-12-15 12:45:00|255.07||255.12||255.12||255.07||5
1765802710000|2025-12-15 12:45:10|||||||||2500
1765802720000|2025-12-15 12:45:20|255.07|255.04|255.12|254.99|255.12|255.04|255.07|254.99|0
1765802740000|2025-12-15 12:45:40||255.04||255.04||255.04||255.04|2502
1765802760000|2025-12-15 12:46:00|||||||||17
1765802770000|2025-12-15 12:46:10|255.17||255.17||255.17||255.17||35
1765802780000|2025-12-15 12:46:20||255.09||255.09||255.09||255.04|0
1765802810000|2025-12-15 12:46:50|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|100
1765802820000|2025-12-15 12:47:00|||||||||53
1765802860000|2025-12-15 12:47:40|||||||||1113
1765802870000|2025-12-15 12:47:50|||||||||624
1765802880000|2025-12-15 12:48:00|||||||||101
1765802890000|2025-12-15 12:48:10|||||||||52
1765802910000|2025-12-15 12:48:30|||||||||2
1765802920000|2025-12-15 12:48:40|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|38
1765802930000|2025-12-15 12:48:50|255.22||255.17||255.22||255.17||0
1765802960000|2025-12-15 12:49:20|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|7
1765802970000|2025-12-15 12:49:30|255.17|255.09|255.17|255.09|255.22|255.09|255.17|255.09|10
1765802980000|2025-12-15 12:49:40|255.22||255.17||255.22||255.17||0
1765802990000|2025-12-15 12:49:50|255.22||255.22||255.22||255.22||7
1765803000000|2025-12-15 12:50:00||255.14||255.14||255.14||255.14|50
1765803010000|2025-12-15 12:50:10|||||||||3
1765803020000|2025-12-15 12:50:20|||||||||112
1765803030000|2025-12-15 12:50:30|||||||||4
1765803040000|2025-12-15 12:50:40|255.17|255.09|255.22|255.14|255.22|255.14|255.17|255.09|92
1765803070000|2025-12-15 12:51:10|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|42
1765803080000|2025-12-15 12:51:20|255.22||255.17||255.22||255.17||48
1765803100000|2025-12-15 12:51:40|255.22||255.22||255.22||255.17||10
1765803110000|2025-12-15 12:51:50|255.17|255.14|255.22|255.14|255.22|255.14|255.17|255.14|44
1765803120000|2025-12-15 12:52:00||255.09||255.14||255.14||255.09|39
1765803140000|2025-12-15 12:52:20|||||||||36
1765803180000|2025-12-15 12:53:00||255.09||255.09||255.09||255.09|7
1765803190000|2025-12-15 12:53:10||255.14||255.09||255.14||255.09|3
1765803200000|2025-12-15 12:53:20|255.17||255.17||255.17||255.17||0
1765803240000|2025-12-15 12:54:00|255.22||255.22||255.22||255.17||40
1765803250000|2025-12-15 12:54:10|255.17||255.17||255.17||255.17||1
1765803260000|2025-12-15 12:54:20|255.22|255.14|255.22|255.14|255.22|255.14|255.17|255.14|2
1765803290000|2025-12-15 12:54:50|||||||||3
1765803330000|2025-12-15 12:55:30|||||||||2
1765803340000|2025-12-15 12:55:40|||||||||294
1765803350000|2025-12-15 12:55:50|||||||||4
1765803360000|2025-12-15 12:56:00|||||||||3
1765803370000|2025-12-15 12:56:10|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|444
1765803380000|2025-12-15 12:56:20|255.37||255.37||255.37||255.37||92
1765803390000|2025-12-15 12:56:30|255.32|255.19|255.32|255.19|255.32|255.19|255.32|255.19|7
1765803400000|2025-12-15 12:56:40|255.37|255.24|255.32|255.24|255.37|255.24|255.32|255.24|0
1765803410000|2025-12-15 12:56:50|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|10
1765803420000|2025-12-15 12:57:00|255.32||255.27||255.32||255.27||0
1765803450000|2025-12-15 12:57:30|||||||||77
1765803460000|2025-12-15 12:57:40|||||||||2
1765803470000|2025-12-15 12:57:50|255.32||255.27||255.32||255.27||401
1765803500000|2025-12-15 12:58:20|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|3
1765803510000|2025-12-15 12:58:30|||||||||1300
1765803520000|2025-12-15 12:58:40|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|31
1765803530000|2025-12-15 12:58:50|255.32||255.32||255.32||255.32||2
1765803540000|2025-12-15 12:59:00|255.27||255.27||255.32||255.27||0
1765803550000|2025-12-15 12:59:10|255.32||255.27||255.32||255.27||0
1765803560000|2025-12-15 12:59:20|255.32||255.27||255.32||255.27||0
1765803570000|2025-12-15 12:59:30|||||||||2
1765803590000|2025-12-15 12:59:50|||||||||2
1765803600000|2025-12-15 13:00:00|||||||||2
1765803610000|2025-12-15 13:00:10|||||||||2
1765803620000|2025-12-15 13:00:20|||||||||6
1765803630000|2025-12-15 13:00:30|||||||||4
1765803640000|2025-12-15 13:00:40|||||||||7
1765803650000|2025-12-15 13:00:50|||||||||5
1765803660000|2025-12-15 13:01:00|||||||||9
1765803670000|2025-12-15 13:01:10|||||||||6
1765803680000|2025-12-15 13:01:20|||||||||3
1765803690000|2025-12-15 13:01:30|255.22|255.14|255.27|255.14|255.27|255.19|255.22|255.14|134
1765803700000|2025-12-15 13:01:40||255.19||255.19||255.19||255.14|3
1765803710000|2025-12-15 13:01:50|||||||||2
1765803730000|2025-12-15 13:02:10||255.14||255.19||255.19||255.14|28
1765803740000|2025-12-15 13:02:20||255.14||255.19||255.19||255.14|5
1765803750000|2025-12-15 13:02:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|11
1765803770000|2025-12-15 13:02:50|||||||||2
1765803800000|2025-12-15 13:03:20|||||||||2
1765803820000|2025-12-15 13:03:40|||||||||18
1765803830000|2025-12-15 13:03:50|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|55
1765803860000|2025-12-15 13:04:20|255.27||255.27||255.27||255.27||87
1765803870000|2025-12-15 13:04:30|255.22|255.19|255.22|255.14|255.22|255.19|255.22|255.14|18
1765803880000|2025-12-15 13:04:40|255.27||255.22||255.27||255.22||34
1765803890000|2025-12-15 13:04:50|255.27||255.22||255.27||255.22||0
1765803900000|2025-12-15 13:05:00|||||||||3
1765803910000|2025-12-15 13:05:10|||||||||7
1765803920000|2025-12-15 13:05:20|||||||||7
1765803930000|2025-12-15 13:05:30|||||||||4
1765803940000|2025-12-15 13:05:40|||||||||4
1765803950000|2025-12-15 13:05:50|||||||||7
1765803960000|2025-12-15 13:06:00|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|2
1765803970000|2025-12-15 13:06:10|255.32||255.32||255.32||255.32||4
1765803980000|2025-12-15 13:06:20|255.27||255.27||255.27||255.27||5
1765803990000|2025-12-15 13:06:30|||||||||4
1765804000000|2025-12-15 13:06:40|||||||||3
1765804010000|2025-12-15 13:06:50|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|99
1765804020000|2025-12-15 13:07:00|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|28
1765804030000|2025-12-15 13:07:10|255.12|255.04|255.17|255.04|255.17|255.09|255.12|255.04|52
1765804040000|2025-12-15 13:07:20||255.09||255.09||255.09||255.09|0
1765804060000|2025-12-15 13:07:40|||||||||2
1765804070000|2025-12-15 13:07:50|255.12|255.04|255.12|255.04|255.17|255.04|255.12|255.04|7
1765804080000|2025-12-15 13:08:00|255.17||255.12||255.17||255.12||0
1765804100000|2025-12-15 13:08:20|255.17||255.12||255.17||255.12||3
1765804110000|2025-12-15 13:08:30|255.17||255.12||255.17||255.12||0
1765804120000|2025-12-15 13:08:40||254.99||254.99||254.99||254.99|38
1765804130000|2025-12-15 13:08:50|255.07||255.12||255.12||255.07||0
1765804140000|2025-12-15 13:09:00|255.07|255.04|255.07|254.99|255.07|255.04|255.07|254.99|9
1765804150000|2025-12-15 13:09:10|||||||||5
1765804180000|2025-12-15 13:09:40|||||||||4
1765804200000|2025-12-15 13:10:00|255.12||255.12||255.12||255.12||7
1765804210000|2025-12-15 13:10:10|255.07|255.04|255.07|254.99|255.07|255.04|255.07|254.99|6173
1765804220000|2025-12-15 13:10:20|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|34
1765804230000|2025-12-15 13:10:30|||||||||6
1765804240000|2025-12-15 13:10:40|||||||||7
1765804250000|2025-12-15 13:10:50|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|244
1765804260000|2025-12-15 13:11:00|||||||||138
1765804280000|2025-12-15 13:11:20|254.92|254.84|254.97|254.84|254.97|254.84|254.92|254.84|25
1765804290000|2025-12-15 13:11:30|254.92||254.97||254.97||254.92||0
1765804300000|2025-12-15 13:11:40|254.92||254.92||254.92||254.92||74
1765804310000|2025-12-15 13:11:50|||||||||1
1765804330000|2025-12-15 13:12:10|||||||||36
1765804340000|2025-12-15 13:12:20|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|17
1765804360000|2025-12-15 13:12:40|255.02|254.94|255.07|254.99|255.07|254.99|255.02|254.94|50
1765804370000|2025-12-15 13:12:50|||||||||37
1765804380000|2025-12-15 13:13:00|||||||||1
1765804390000|2025-12-15 13:13:10|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|11
1765804400000|2025-12-15 13:13:20|||||||||11
1765804410000|2025-12-15 13:13:30|||||||||6
1765804420000|2025-12-15 13:13:40|||||||||6
1765804430000|2025-12-15 13:13:50|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.04|52
1765804440000|2025-12-15 13:14:00|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.09|100
1765804450000|2025-12-15 13:14:10|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|51
1765804460000|2025-12-15 13:14:20|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.09|75
1765804480000|2025-12-15 13:14:40||255.09||255.14||255.14||255.09|0
1765804490000|2025-12-15 13:14:50|255.27||255.22||255.27||255.22||0
1765804500000|2025-12-15 13:15:00|||||||||3
1765804520000|2025-12-15 13:15:20|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|18
1765804540000|2025-12-15 13:15:40|255.22||255.22||255.22||255.22||65
1765804550000|2025-12-15 13:15:50|255.17|255.14|255.22|255.14|255.22|255.14|255.17|255.14|0
1765804560000|2025-12-15 13:16:00|||||||||31
1765804570000|2025-12-15 13:16:10|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|13
1765804600000|2025-12-15 13:16:40|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|40
1765804610000|2025-12-15 13:16:50||255.09||255.09||255.14||255.09|9
1765804620000|2025-12-15 13:17:00|255.17||255.17||255.17||255.17||0
1765804630000|2025-12-15 13:17:10|255.22||255.17||255.22||255.17||7
1765804640000|2025-12-15 13:17:20|||||||||5
1765804650000|2025-12-15 13:17:30|||||||||3
1765804660000|2025-12-15 13:17:40|||||||||23
1765804670000|2025-12-15 13:17:50|255.22||255.22||255.22||255.22||5
1765804680000|2025-12-15 13:18:00|255.17|255.14|255.17|255.09|255.17|255.14|255.17|255.09|2
1765804690000|2025-12-15 13:18:10|||||||||28
1765804700000|2025-12-15 13:18:20|||||||||26
1765804710000|2025-12-15 13:18:30|||||||||7
1765804720000|2025-12-15 13:18:40|||||||||1
1765804740000|2025-12-15 13:19:00|255.22|255.14|255.17|255.09|255.22|255.14|255.17|255.09|21
1765804750000|2025-12-15 13:19:10|||||||||1
1765804760000|2025-12-15 13:19:20|||||||||3
1765804770000|2025-12-15 13:19:30|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|37
1765804790000|2025-12-15 13:19:50|||||||||1
1765804800000|2025-12-15 13:20:00|||||||||1
1765804810000|2025-12-15 13:20:10|||||||||1
1765804820000|2025-12-15 13:20:20|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|28
1765804830000|2025-12-15 13:20:30|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|7
1765804840000|2025-12-15 13:20:40|||||||||1
1765804850000|2025-12-15 13:20:50|||||||||1301
1765804870000|2025-12-15 13:21:10|254.97|254.89|255.02|254.94|255.02|254.94|254.97|254.89|66
1765804880000|2025-12-15 13:21:20|255.07|254.99|255.07|254.94|255.07|254.99|255.07|254.94|9
1765804890000|2025-12-15 13:21:30|255.02|254.99|255.02|254.94|255.02|254.99|255.02|254.94|14
1765804900000|2025-12-15 13:21:40|255.07|254.99|255.07|254.94|255.07|254.99|255.02|254.94|5
1765804910000|2025-12-15 13:21:50|255.02||255.02||255.02||255.02||0
1765804920000|2025-12-15 13:22:00|||||||||52
1765804930000|2025-12-15 13:22:10|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.94|41
1765804940000|2025-12-15 13:22:20|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|12
1765804950000|2025-12-15 13:22:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|5
1765804960000|2025-12-15 13:22:40|||||||||1
1765804980000|2025-12-15 13:23:00|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|44
1765805000000|2025-12-15 13:23:20|255.02|254.94|255.02|254.94|255.02|254.94|254.97|254.89|23
1765805010000|2025-12-15 13:23:30|254.97|254.89|255.02|254.94|255.02|254.94|254.97|254.89|5
1765805020000|2025-12-15 13:23:40||254.89||254.89||254.89||254.89|9
1765805030000|2025-12-15 13:23:50||254.94||254.89||254.94||254.89|3
1765805040000|2025-12-15 13:24:00||254.94||254.89||254.94||254.89|3
1765805050000|2025-12-15 13:24:10|254.97|254.94|255.02|254.94|255.02|254.94|254.97|254.89|1
1765805060000|2025-12-15 13:24:20||254.89||254.89||254.94||254.89|1
1765805070000|2025-12-15 13:24:30||254.94||254.89||254.94||254.89|1
1765805080000|2025-12-15 13:24:40||254.94||254.89||254.94||254.89|7
1765805090000|2025-12-15 13:24:50|254.97||254.97||254.97||254.97||0
1765805100000|2025-12-15 13:25:00|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.89|22
1765805110000|2025-12-15 13:25:10|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|14
1765805120000|2025-12-15 13:25:20|||||||||4
1765805130000|2025-12-15 13:25:30|||||||||14
1765805140000|2025-12-15 13:25:40|255.02|254.94|255.02|254.89|255.02|254.94|255.02|254.89|3
1765805150000|2025-12-15 13:25:50|255.07|254.94|255.07|254.94|255.07|254.99|255.02|254.94|85
1765805160000|2025-12-15 13:26:00||254.99||254.99||254.99||254.99|5
1765805170000|2025-12-15 13:26:10|255.02|254.94|255.02|254.94|255.07|254.94|255.02|254.94|70
1765805180000|2025-12-15 13:26:20|255.07||255.02||255.07||255.02||0
1765805190000|2025-12-15 13:26:30|||||||||2
1765805200000|2025-12-15 13:26:40|254.97|254.89|254.97|254.89|255.02|254.89|254.97|254.89|35
1765805210000|2025-12-15 13:26:50|255.02||254.97||255.02||254.97||2
1765805240000|2025-12-15 13:27:20|||||||||5
1765805250000|2025-12-15 13:27:30|||||||||5
1765805260000|2025-12-15 13:27:40|||||||||1
1765805270000|2025-12-15 13:27:50|||||||||5
1765805280000|2025-12-15 13:28:00|254.92|254.84|254.97|254.84|254.97|254.84|254.92|254.84|7
1765805290000|2025-12-15 13:28:10||254.89||254.89||254.89||254.89|0
1765805300000|2025-12-15 13:28:20|||||||||1
1765805320000|2025-12-15 13:28:40|255.02||255.02||255.02||255.02||2
1765805360000|2025-12-15 13:29:20|||||||||5
1765805370000|2025-12-15 13:29:30||254.94||254.94||254.94||254.94|20
1765805400000|2025-12-15 13:30:00|255.07||255.07||255.07||255.07||8
1765805410000|2025-12-15 13:30:10|||||||||2
1765805420000|2025-12-15 13:30:20|||||||||59
1765805430000|2025-12-15 13:30:30|255.02||255.07||255.07||255.02||0
1765805440000|2025-12-15 13:30:40|255.02||255.07||255.07||255.02||3
1765805460000|2025-12-15 13:31:00||254.99||254.94||254.99||254.94|9
1765805470000|2025-12-15 13:31:10||254.99||254.99||254.99||254.99|0
1765805480000|2025-12-15 13:31:20|255.12||255.12||255.12||255.12||72
1765805500000|2025-12-15 13:31:40|||||||||3
1765805510000|2025-12-15 13:31:50||255.04||254.99||255.04||254.99|7
1765805520000|2025-12-15 13:32:00|255.17|255.04|255.17|255.04|255.17|255.09|255.12|255.04|42
1765805530000|2025-12-15 13:32:10|255.12||255.12||255.12||255.12||0
1765805540000|2025-12-15 13:32:20|||||||||6
1765805550000|2025-12-15 13:32:30|255.17||255.17||255.17||255.17||0
1765805560000|2025-12-15 13:32:40|255.22|255.09|255.22|255.09|255.22|255.09|255.17|255.09|31
1765805570000|2025-12-15 13:32:50|255.27|255.14|255.22|255.14|255.27|255.19|255.22|255.14|8
1765805580000|2025-12-15 13:33:00|255.27|255.09|255.22|255.09|255.27|255.09|255.22|255.09|33
1765805590000|2025-12-15 13:33:10|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|415
1765805600000|2025-12-15 13:33:20|||||||||13
1765805610000|2025-12-15 13:33:30|255.17|255.09|255.07|254.99|255.17|255.09|255.07|254.94|584
1765805640000|2025-12-15 13:34:00||254.94||254.99||254.99||254.94|3
1765805650000|2025-12-15 13:34:10||254.94||254.99||254.99||254.94|0
1765805660000|2025-12-15 13:34:20||254.94||254.99||254.99||254.94|9
1765805670000|2025-12-15 13:34:30|||||||||2
1765805680000|2025-12-15 13:34:40|255.12||255.12||255.12||255.12||5
1765805690000|2025-12-15 13:34:50|255.07||255.07||255.07||255.07||6
1765805700000|2025-12-15 13:35:00|||||||||10
1765805710000|2025-12-15 13:35:10|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|27
1765805720000|2025-12-15 13:35:20|||||||||7
1765805730000|2025-12-15 13:35:30|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|39
1765805740000|2025-12-15 13:35:40|||||||||16
1765805750000|2025-12-15 13:35:50|255.02|254.94|255.02|254.89|255.02|254.94|255.02|254.89|8
1765805760000|2025-12-15 13:36:00|255.07|254.94|255.07|254.99|255.07|254.99|255.07|254.94|34
1765805770000|2025-12-15 13:36:10|||||||||15
1765805780000|2025-12-15 13:36:20||254.94||254.99||254.99||254.94|7
1765805790000|2025-12-15 13:36:30|||||||||6
1765805810000|2025-12-15 13:36:50|||||||||9
1765805820000|2025-12-15 13:37:00|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|17
1765805830000|2025-12-15 13:37:10|||||||||7
1765805840000|2025-12-15 13:37:20|||||||||1
1765805850000|2025-12-15 13:37:30|||||||||57
1765805860000|2025-12-15 13:37:40|||||||||7
1765805870000|2025-12-15 13:37:50|255.07|254.99|255.07|254.99|255.12|254.99|255.07|254.99|20
1765805880000|2025-12-15 13:38:00|||||||||67
1765805890000|2025-12-15 13:38:10|||||||||6
1765805900000|2025-12-15 13:38:20|||||||||1615
1765805910000|2025-12-15 13:38:30|||||||||22
1765805920000|2025-12-15 13:38:40|||||||||1143
1765805940000|2025-12-15 13:39:00|255.02|254.94|255.02|254.94|255.07|254.94|255.02|254.94|131
1765805950000|2025-12-15 13:39:10|255.07||255.02||255.07||255.02||0
1765805960000|2025-12-15 13:39:20|255.07||255.07||255.07||255.07||163
1765805970000|2025-12-15 13:39:30||254.99||254.99||254.99||254.99|2
1765805980000|2025-12-15 13:39:40|||||||||13
1765805990000|2025-12-15 13:39:50|||||||||1
1765806000000|2025-12-15 13:40:00|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|7
1765806010000|2025-12-15 13:40:10||254.99||254.99||254.99||254.99|23
1765806020000|2025-12-15 13:40:20||255.04||254.99||255.04||254.99|4
1765806030000|2025-12-15 13:40:30|255.07|255.04|255.07|254.99|255.07|255.04|255.07|254.99|2
1765806040000|2025-12-15 13:40:40|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|6
1765806050000|2025-12-15 13:40:50|||||||||176
1765806070000|2025-12-15 13:41:10|||||||||65
1765806090000|2025-12-15 13:41:30|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|3
1765806100000|2025-12-15 13:41:40|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|19
1765806110000|2025-12-15 13:41:50|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|5
1765806120000|2025-12-15 13:42:00|||||||||3
1765806130000|2025-12-15 13:42:10|255.22|255.04|255.12|255.04|255.22|255.04|255.12|255.04|4
1765806140000|2025-12-15 13:42:20|||||||||1
1765806150000|2025-12-15 13:42:30|||||||||2
1765806170000|2025-12-15 13:42:50|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|7
1765806180000|2025-12-15 13:43:00|255.12||255.12||255.12||255.12||67
1765806190000|2025-12-15 13:43:10|255.07||255.12||255.12||255.07||11
1765806200000|2025-12-15 13:43:20|255.07|255.04|255.12|255.04|255.12|255.04|255.07|255.04|3
1765806210000|2025-12-15 13:43:30|||||||||2
1765806220000|2025-12-15 13:43:40|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|17
1765806230000|2025-12-15 13:43:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|1
1765806250000|2025-12-15 13:44:10|||||||||5
1765806260000|2025-12-15 13:44:20|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|5
1765806270000|2025-12-15 13:44:30|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|9
1765806280000|2025-12-15 13:44:40|255.07|254.99|255.12|254.99|255.12|255.04|255.07|254.99|5
1765806300000|2025-12-15 13:45:00|255.07||255.07||255.07||255.07||0
1765806310000|2025-12-15 13:45:10|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|9
1765806320000|2025-12-15 13:45:20|||||||||5
1765806330000|2025-12-15 13:45:30||254.99||255.04||255.04||254.99|0
1765806340000|2025-12-15 13:45:40|255.07|254.99|255.12|254.99|255.12|254.99|255.07|254.99|14
1765806350000|2025-12-15 13:45:50|255.07||255.07||255.12||255.07||0
1765806360000|2025-12-15 13:46:00|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|2
1765806380000|2025-12-15 13:46:20|255.17||255.12||255.17||255.12||10
1765806390000|2025-12-15 13:46:30|255.17|255.09|255.17|255.04|255.17|255.09|255.17|255.04|8
1765806400000|2025-12-15 13:46:40|255.12||255.12||255.12||255.12||5
1765806410000|2025-12-15 13:46:50|255.17||255.17||255.17||255.12||151
1765806420000|2025-12-15 13:47:00|255.12|255.09|255.12|255.04|255.12|255.09|255.12|255.04|0
1765806430000|2025-12-15 13:47:10|255.17||255.17||255.17||255.12||10
1765806440000|2025-12-15 13:47:20||255.09||255.09||255.09||255.09|2
1765806450000|2025-12-15 13:47:30|255.12|255.04|255.12|255.04|255.12|255.09|255.12|255.04|26
1765806460000|2025-12-15 13:47:40||254.99||254.99||255.04||254.99|7
1765806470000|2025-12-15 13:47:50|255.07||255.07||255.07||255.07||0
1765806480000|2025-12-15 13:48:00|||||||||1
1765806490000|2025-12-15 13:48:10|255.12|255.04|255.17|255.09|255.17|255.09|255.12|255.04|11
1765806500000|2025-12-15 13:48:20|255.12|255.04|255.12|255.04|255.17|255.09|255.12|255.04|4
1765806510000|2025-12-15 13:48:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|28
1765806520000|2025-12-15 13:48:40|||||||||3
1765806540000|2025-12-15 13:49:00|||||||||4
1765806550000|2025-12-15 13:49:10|||||||||5
1765806580000|2025-12-15 13:49:40|||||||||3
1765806590000|2025-12-15 13:49:50||254.94||254.94||254.94||254.94|11
1765806600000|2025-12-15 13:50:00|255.02||255.02||255.02||255.02||1
1765806610000|2025-12-15 13:50:10|||||||||8
1765806650000|2025-12-15 13:50:50|||||||||5
1765806670000|2025-12-15 13:51:10|255.07|254.99|255.07|254.94|255.07|254.99|255.02|254.94|34
1765806680000|2025-12-15 13:51:20||254.99||254.99||254.99||254.94|0
1765806700000|2025-12-15 13:51:40|||||||||5
1765806710000|2025-12-15 13:51:50|||||||||2
1765806720000|2025-12-15 13:52:00|||||||||1
1765806730000|2025-12-15 13:52:10|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|6
1765806740000|2025-12-15 13:52:20|||||||||2
1765806750000|2025-12-15 13:52:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|29
1765806770000|2025-12-15 13:52:50|255.12||255.12||255.12||255.07||6
1765806780000|2025-12-15 13:53:00||255.04||255.04||255.04||255.04|3
1765806820000|2025-12-15 13:53:40|||||||||3
1765806830000|2025-12-15 13:53:50|255.17|255.09|255.22|255.14|255.27|255.14|255.17|255.09|12
1765806840000|2025-12-15 13:54:00|||||||||3
1765806850000|2025-12-15 13:54:10|||||||||2
1765806860000|2025-12-15 13:54:20|255.27||255.22||255.27||255.22||22
1765806870000|2025-12-15 13:54:30|255.27||255.27||255.27||255.22||9
1765806880000|2025-12-15 13:54:40|||||||||3
1765806890000|2025-12-15 13:54:50||255.19||255.19||255.19||255.14|6
1765806900000|2025-12-15 13:55:00|||||||||8
1765806910000|2025-12-15 13:55:10|255.32||255.32||255.32||255.32||11
1765806920000|2025-12-15 13:55:20|255.27|255.24|255.27|255.19|255.27|255.24|255.27|255.19|4
1765806930000|2025-12-15 13:55:30|255.32||255.27||255.32||255.27||3
1765806950000|2025-12-15 13:55:50|255.32||255.27||255.32||255.27||2
1765806960000|2025-12-15 13:56:00|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|0
1765806970000|2025-12-15 13:56:10|255.22|255.14|255.27|255.14|255.27|255.19|255.22|255.14|33
1765806980000|2025-12-15 13:56:20||255.19||255.19||255.19||255.19|0
1765806990000|2025-12-15 13:56:30|||||||||1
1765807010000|2025-12-15 13:56:50||255.14||255.14||255.14||255.14|21
1765807020000|2025-12-15 13:57:00|255.22|255.19|255.27|255.19|255.27|255.19|255.22|255.19|30
1765807030000|2025-12-15 13:57:10|255.22|255.14|255.27|255.14|255.27|255.19|255.22|255.14|10
1765807040000|2025-12-15 13:57:20|255.22||255.22||255.22||255.22||3132
1765807050000|2025-12-15 13:57:30|||||||||1
1765807060000|2025-12-15 13:57:40|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|3134
1765807080000|2025-12-15 13:58:00|255.32|255.24|255.32|255.19|255.32|255.24|255.32|255.19|61
1765807090000|2025-12-15 13:58:10||255.24||255.24||255.24||255.24|0
1765807100000|2025-12-15 13:58:20||255.19||255.19||255.19||255.19|40
1765807110000|2025-12-15 13:58:30|255.27||255.27||255.27||255.27||0
1765807120000|2025-12-15 13:58:40|||||||||21
1765807140000|2025-12-15 13:59:00|||||||||2
1765807150000|2025-12-15 13:59:10|||||||||1
1765807160000|2025-12-15 13:59:20|||||||||4
1765807180000|2025-12-15 13:59:40|||||||||3
1765807190000|2025-12-15 13:59:50|||||||||1
1765807200000|2025-12-15 14:00:00|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|25
1765807210000|2025-12-15 14:00:10||255.09||255.09||255.09||255.09|13
1765807220000|2025-12-15 14:00:20|255.17||255.17||255.22||255.17||10
1765807230000|2025-12-15 14:00:30||255.04||255.09||255.09||255.04|14
1765807240000|2025-12-15 14:00:40||255.04||255.09||255.09||255.04|0
1765807250000|2025-12-15 14:00:50||255.04||255.04||255.09||255.04|0
1765807260000|2025-12-15 14:01:00||255.09||255.04||255.09||255.04|18
1765807270000|2025-12-15 14:01:10||255.09||255.09||255.09||255.04|1006
1765807280000|2025-12-15 14:01:20|||||||||1185
1765807290000|2025-12-15 14:01:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.09|20
1765807310000|2025-12-15 14:01:50|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|3935
1765807320000|2025-12-15 14:02:00|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|264
1765807330000|2025-12-15 14:02:10|||||||||3895
1765807340000|2025-12-15 14:02:20|||||||||20
1765807350000|2025-12-15 14:02:30|255.27||255.22||255.27||255.22||18
1765807360000|2025-12-15 14:02:40|255.27|255.19|255.27|255.14|255.27|255.19|255.27|255.14|12
1765807370000|2025-12-15 14:02:50||255.19||255.19||255.19||255.19|161
1765807380000|2025-12-15 14:03:00|255.32||255.27||255.32||255.27||97
1765807390000|2025-12-15 14:03:10|||||||||1
1765807410000|2025-12-15 14:03:30|||||||||3
1765807420000|2025-12-15 14:03:40|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|0
1765807430000|2025-12-15 14:03:50|||||||||2000
1765807440000|2025-12-15 14:04:00|255.27|255.19|255.32|255.19|255.32|255.19|255.27|255.19|32
1765807450000|2025-12-15 14:04:10||255.24||255.24||255.24||255.24|25
1765807480000|2025-12-15 14:04:40|||||||||20
1765807490000|2025-12-15 14:04:50|||||||||56
1765807500000|2025-12-15 14:05:00|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.24|7036
1765807510000|2025-12-15 14:05:10|255.42|255.24|255.42|255.29|255.42|255.29|255.37|255.24|2
1765807520000|2025-12-15 14:05:20|255.37|255.34|255.42|255.34|255.42|255.34|255.37|255.34|13
1765807550000|2025-12-15 14:05:50|||||||||2
1765807560000|2025-12-15 14:06:00|||||||||3032
1765807570000|2025-12-15 14:06:10|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|24
1765807590000|2025-12-15 14:06:30|255.32|255.24|255.37|255.29|255.37|255.29|255.32|255.24|81
1765807600000|2025-12-15 14:06:40||255.24||255.29||255.29||255.24|0
1765807610000|2025-12-15 14:06:50|||||||||27
1765807620000|2025-12-15 14:07:00|255.42|255.24|255.37|255.24|255.42|255.29|255.37|255.24|7
1765807630000|2025-12-15 14:07:10||255.29||255.24||255.29||255.24|0
1765807640000|2025-12-15 14:07:20||255.29||255.29||255.29||255.29|2500
1765807680000|2025-12-15 14:08:00|255.42||255.37||255.42||255.37||15
1765807690000|2025-12-15 14:08:10|255.42||255.42||255.42||255.37||0
1765807700000|2025-12-15 14:08:20||255.34||255.34||255.34||255.34|4
1765807720000|2025-12-15 14:08:40|||||||||50
1765807730000|2025-12-15 14:08:50|||||||||10
1765807740000|2025-12-15 14:09:00|||||||||9
1765807750000|2025-12-15 14:09:10|255.47||255.47||255.47||255.47||10
1765807760000|2025-12-15 14:09:20||255.39||255.34||255.39||255.34|8
1765807770000|2025-12-15 14:09:30||255.39||255.39||255.39||255.34|9
1765807780000|2025-12-15 14:09:40||255.34||255.39||255.39||255.34|21
1765807800000|2025-12-15 14:10:00|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|40
1765807810000|2025-12-15 14:10:10|||||||||33
1765807830000|2025-12-15 14:10:30|||||||||8
1765807840000|2025-12-15 14:10:40|||||||||431
1765807850000|2025-12-15 14:10:50|||||||||10
1765807860000|2025-12-15 14:11:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|58
1765807870000|2025-12-15 14:11:10|||||||||5
1765807880000|2025-12-15 14:11:20|||||||||16
1765807890000|2025-12-15 14:11:30|||||||||8
1765807910000|2025-12-15 14:11:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|20
1765807930000|2025-12-15 14:12:10|||||||||4002
1765807940000|2025-12-15 14:12:20|||||||||20
1765807950000|2025-12-15 14:12:30|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|46
1765807960000|2025-12-15 14:12:40|||||||||711
1765807970000|2025-12-15 14:12:50|||||||||13
1765808020000|2025-12-15 14:13:40|255.47|255.39|255.47|255.34|255.47|255.39|255.47|255.34|16
1765808040000|2025-12-15 14:14:00|255.42||255.42||255.42||255.42||4698
1765808050000|2025-12-15 14:14:10|255.47||255.42||255.47||255.42||30
1765808060000|2025-12-15 14:14:20|||||||||1641
1765808070000|2025-12-15 14:14:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|16
1765808090000|2025-12-15 14:14:50|||||||||29
1765808100000|2025-12-15 14:15:00|255.52|255.44|255.52|255.39|255.52|255.44|255.52|255.39|4
1765808110000|2025-12-15 14:15:10||255.44||255.39||255.44||255.39|10
1765808120000|2025-12-15 14:15:20||255.44||255.44||255.44||255.44|3
1765808130000|2025-12-15 14:15:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|28
1765808140000|2025-12-15 14:15:40|255.52||255.52||255.52||255.47||23
1765808150000|2025-12-15 14:15:50|255.47|255.44|255.52|255.44|255.52|255.44|255.47|255.44|12
1765808160000|2025-12-15 14:16:00||255.39||255.39||255.39||255.39|6
1765808170000|2025-12-15 14:16:10|255.47|255.44|255.52|255.44|255.52|255.44|255.47|255.39|50
1765808190000|2025-12-15 14:16:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|13
1765808200000|2025-12-15 14:16:40|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|33
1765808210000|2025-12-15 14:16:50||255.29||255.34||255.34||255.29|5
1765808220000|2025-12-15 14:17:00||255.29||255.34||255.34||255.29|2
1765808230000|2025-12-15 14:17:10|||||||||12
1765808240000|2025-12-15 14:17:20|255.47|255.39|255.47|255.34|255.47|255.39|255.47|255.34|4
1765808250000|2025-12-15 14:17:30||255.39||255.39||255.39||255.39|0
1765808260000|2025-12-15 14:17:40|||||||||5
1765808280000|2025-12-15 14:18:00|||||||||22
1765808310000|2025-12-15 14:18:30|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|5
1765808320000|2025-12-15 14:18:40|||||||||22
1765808340000|2025-12-15 14:19:00|||||||||1
1765808350000|2025-12-15 14:19:10|||||||||2
1765808360000|2025-12-15 14:19:20|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|18
1765808390000|2025-12-15 14:19:50|||||||||37
1765808400000|2025-12-15 14:20:00|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|4
1765808410000|2025-12-15 14:20:10|255.47||255.47||255.47||255.47||3
1765808420000|2025-12-15 14:20:20|255.42||255.42||255.42||255.42||2
1765808430000|2025-12-15 14:20:30|255.47||255.47||255.47||255.47||0
1765808440000|2025-12-15 14:20:40|||||||||23
1765808450000|2025-12-15 14:20:50|255.42||255.42||255.42||255.42||2
1765808470000|2025-12-15 14:21:10||255.29||255.29||255.34||255.29|15
1765808480000|2025-12-15 14:21:20|255.37||255.37||255.42||255.37||0
1765808490000|2025-12-15 14:21:30|255.42||255.37||255.42||255.37||0
1765808500000|2025-12-15 14:21:40|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|3
1765808510000|2025-12-15 14:21:50|255.37|255.29|255.42|255.29|255.42|255.29|255.37|255.29|10
1765808520000|2025-12-15 14:22:00|255.37||255.42||255.42||255.37||0
1765808530000|2025-12-15 14:22:10||255.34||255.29||255.34||255.29|8
1765808550000|2025-12-15 14:22:30|255.37||255.37||255.42||255.37||0
1765808560000|2025-12-15 14:22:40|||||||||5
1765808570000|2025-12-15 14:22:50|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|9
1765808610000|2025-12-15 14:23:30|255.37|255.29|255.37|255.24|255.37|255.29|255.37|255.24|14
1765808620000|2025-12-15 14:23:40||255.29||255.24||255.29||255.24|0
1765808630000|2025-12-15 14:23:50|255.32|255.29|255.32|255.24|255.32|255.29|255.32|255.24|1
1765808640000|2025-12-15 14:24:00|255.37||255.37||255.37||255.32||2
1765808650000|2025-12-15 14:24:10||255.29||255.24||255.29||255.24|4
1765808660000|2025-12-15 14:24:20||255.29||255.29||255.29||255.29|0
1765808670000|2025-12-15 14:24:30|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|17
1765808680000|2025-12-15 14:24:40|||||||||2
1765808690000|2025-12-15 14:24:50|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|61
1765808710000|2025-12-15 14:25:10|||||||||12
1765808720000|2025-12-15 14:25:20|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|34
1765808730000|2025-12-15 14:25:30|||||||||8
1765808760000|2025-12-15 14:26:00|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|39
1765808770000|2025-12-15 14:26:10|255.32||255.32||255.32||255.32||22
1765808780000|2025-12-15 14:26:20||255.24||255.24||255.24||255.24|0
1765808790000|2025-12-15 14:26:30|255.27|255.19|255.32|255.19|255.32|255.19|255.27|255.19|52
1765808800000|2025-12-15 14:26:40|255.27||255.32||255.32||255.27||2
1765808810000|2025-12-15 14:26:50|255.27||255.32||255.32||255.27||0
1765808820000|2025-12-15 14:27:00||255.24||255.19||255.24||255.19|9
1765808830000|2025-12-15 14:27:10|255.27||255.27||255.32||255.27||4227
1765808840000|2025-12-15 14:27:20|||||||||7
1765808860000|2025-12-15 14:27:40|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|19
1765808870000|2025-12-15 14:27:50|255.27|255.19|255.27|255.14|255.27|255.19|255.27|255.14|4257
1765808880000|2025-12-15 14:28:00|255.22|255.19|255.22|255.14|255.22|255.19|255.22|255.14|49
1765808890000|2025-12-15 14:28:10|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|11
1765808900000|2025-12-15 14:28:20||255.14||255.19||255.19||255.14|151
1765808910000|2025-12-15 14:28:30|||||||||1
1765808920000|2025-12-15 14:28:40|||||||||6
1765808940000|2025-12-15 14:29:00|||||||||11
1765808970000|2025-12-15 14:29:30|||||||||2
1765808990000|2025-12-15 14:29:50|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|32
1765809000000|2025-12-15 14:30:00|255.37|255.29|255.37|255.29|255.42|255.34|255.32|255.24|111
1765809010000|2025-12-15 14:30:10||255.24||255.29||255.29||255.24|0
1765809020000|2025-12-15 14:30:20|255.32|255.24|255.32|255.19|255.32|255.24|255.27|255.19|35
1765809030000|2025-12-15 14:30:30|255.27|255.14|255.22|255.14|255.27|255.19|255.22|255.14|5
1765809040000|2025-12-15 14:30:40|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.14|4
1765809050000|2025-12-15 14:30:50|255.32||255.32||255.32||255.32||36
1765809060000|2025-12-15 14:31:00|255.27|255.24|255.32|255.24|255.32|255.24|255.27|255.24|39
1765809070000|2025-12-15 14:31:10||255.19||255.19||255.24||255.19|3
1765809080000|2025-12-15 14:31:20|255.27|255.14|255.27|255.19|255.27|255.19|255.22|255.14|15
1765809090000|2025-12-15 14:31:30|255.22|255.14|255.27|255.19|255.27|255.19|255.22|255.14|3
1765809100000|2025-12-15 14:31:40|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|11
1765809110000|2025-12-15 14:31:50|255.27||255.27||255.27||255.27||48
1765809120000|2025-12-15 14:32:00|255.32|255.19|255.32|255.24|255.32|255.24|255.32|255.19|4
1765809130000|2025-12-15 14:32:10|255.27|255.19|255.27|255.19|255.32|255.19|255.27|255.19|8
1765809140000|2025-12-15 14:32:20|255.22|255.14|255.17|255.09|255.27|255.14|255.17|255.09|95
1765809150000|2025-12-15 14:32:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.09|3
1765809160000|2025-12-15 14:32:40|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|2
1765809170000|2025-12-15 14:32:50|255.22|255.14|255.32|255.24|255.32|255.24|255.22|255.14|18
1765809180000|2025-12-15 14:33:00|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|38
1765809190000|2025-12-15 14:33:10|255.27|255.19|255.27|255.19|255.32|255.24|255.27|255.19|30
1765809200000|2025-12-15 14:33:20|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|13
1765809210000|2025-12-15 14:33:30|255.27|255.19|255.27|255.14|255.27|255.19|255.27|255.14|0
1765809220000|2025-12-15 14:33:40|255.22|255.19|255.27|255.19|255.27|255.19|255.22|255.14|0
1765809230000|2025-12-15 14:33:50|255.22|255.14|255.22|255.14|255.22|255.14|255.17|255.09|18
1765809240000|2025-12-15 14:34:00|255.17|255.09|255.17|255.09|255.22|255.09|255.17|255.09|82
1765809250000|2025-12-15 14:34:10|255.22|255.14|255.22|255.14|255.22|255.14|255.17|255.14|33
1765809260000|2025-12-15 14:34:20|255.27||255.22||255.27||255.22||30
1765809270000|2025-12-15 14:34:30|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.19|13
1765809280000|2025-12-15 14:34:40|255.22|255.14|255.22|255.14|255.22|255.19|255.22|255.14|38
1765809300000|2025-12-15 14:35:00|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.19|17
1765809310000|2025-12-15 14:35:10|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|7
1765809320000|2025-12-15 14:35:20|255.22|255.14|255.32|255.19|255.32|255.19|255.22|255.14|29
1765809330000|2025-12-15 14:35:30|255.27|255.14|255.27|255.19|255.27|255.19|255.27|255.14|7
1765809340000|2025-12-15 14:35:40|255.22|255.14|255.22|255.14|255.27|255.19|255.22|255.14|8
1765809350000|2025-12-15 14:35:50|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|9
1765809360000|2025-12-15 14:36:00|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|25
1765809370000|2025-12-15 14:36:10|255.37|255.29|255.37|255.29|255.37|255.29|255.32|255.24|41
1765809380000|2025-12-15 14:36:20||255.24||255.29||255.29||255.24|26
1765809390000|2025-12-15 14:36:30|255.42|255.24|255.42|255.34|255.42|255.34|255.37|255.24|22
1765809400000|2025-12-15 14:36:40||255.29||255.29||255.29||255.29|17
1765809410000|2025-12-15 14:36:50|255.52|255.34|255.52|255.44|255.52|255.44|255.47|255.34|38
1765809420000|2025-12-15 14:37:00|255.42|255.39|255.42|255.34|255.42|255.44|255.42|255.34|11
1765809430000|2025-12-15 14:37:10|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|18
1765809440000|2025-12-15 14:37:20|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|15
1765809450000|2025-12-15 14:37:30|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|27
1765809460000|2025-12-15 14:37:40|255.62|255.44|255.62|255.54|255.62|255.54|255.62|255.44|17
1765809470000|2025-12-15 14:37:50|||||||||72
1765809480000|2025-12-15 14:38:00|||||||||5
1765809490000|2025-12-15 14:38:10|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|107
1765809500000|2025-12-15 14:38:20|255.62|255.54|255.67|255.54|255.67|255.59|255.62|255.54|12
1765809510000|2025-12-15 14:38:30|255.62|255.59|255.62|255.54|255.62|255.59|255.62|255.54|2
1765809520000|2025-12-15 14:38:40|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|35
1765809530000|2025-12-15 14:38:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.49|32
1765809540000|2025-12-15 14:39:00|255.57|255.49|255.52|255.44|255.57|255.49|255.52|255.44|43
1765809550000|2025-12-15 14:39:10|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|55
1765809570000|2025-12-15 14:39:30|||||||||1
1765809590000|2025-12-15 14:39:50|255.42|255.34|255.42|255.34|255.47|255.34|255.42|255.34|7
1765809600000|2025-12-15 14:40:00|255.47|255.39|255.57|255.49|255.57|255.49|255.47|255.34|191
1765809610000|2025-12-15 14:40:10|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|10
1765809620000|2025-12-15 14:40:20|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|88
1765809630000|2025-12-15 14:40:30|||||||||13
1765809640000|2025-12-15 14:40:40|255.57|255.49|255.52|255.44|255.57|255.49|255.52|255.44|1354
1765809660000|2025-12-15 14:41:00|255.47|255.39|255.47|255.39|255.52|255.44|255.47|255.39|182
1765809670000|2025-12-15 14:41:10|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|159
1765809680000|2025-12-15 14:41:20|255.42|255.34|255.42|255.34|255.47|255.39|255.42|255.34|32
1765809690000|2025-12-15 14:41:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|39
1765809700000|2025-12-15 14:41:40|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|24
1765809710000|2025-12-15 14:41:50|255.57|255.49|255.52|255.44|255.57|255.49|255.52|255.44|6
1765809720000|2025-12-15 14:42:00|255.47|255.39|255.47|255.39|255.52|255.44|255.47|255.39|6446
1765809730000|2025-12-15 14:42:10|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.39|300
1765809740000|2025-12-15 14:42:20|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|7
1765809750000|2025-12-15 14:42:30|255.62|255.44|255.57|255.49|255.62|255.49|255.57|255.44|52
1765809760000|2025-12-15 14:42:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.49|21
1765809770000|2025-12-15 14:42:50|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|3
1765809790000|2025-12-15 14:43:10|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.49|11
1765809800000|2025-12-15 14:43:20|255.57|255.49|255.62|255.49|255.62|255.54|255.57|255.49|8
1765809810000|2025-12-15 14:43:30|255.57|255.54|255.57|255.44|255.57|255.54|255.57|255.44|3
1765809820000|2025-12-15 14:43:40|255.52|255.49|255.52|255.44|255.52|255.49|255.52|255.44|13
1765809840000|2025-12-15 14:44:00|||||||||2
1765809850000|2025-12-15 14:44:10|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|10
1765809860000|2025-12-15 14:44:20|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|51
1765809870000|2025-12-15 14:44:30|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|8
1765809880000|2025-12-15 14:44:40|255.47|255.39|255.47|255.39|255.52|255.39|255.47|255.39|51
1765809890000|2025-12-15 14:44:50|255.52|255.44|255.52|255.44|255.52|255.44|255.47|255.39|14
1765809900000|2025-12-15 14:45:00|255.47|255.39|255.57|255.49|255.57|255.49|255.47|255.39|26
1765809920000|2025-12-15 14:45:20|255.52|255.44|255.57|255.44|255.57|255.49|255.52|255.44|18
1765809930000|2025-12-15 14:45:30|255.52||255.52||255.52||255.52||0
1765809940000|2025-12-15 14:45:40|||||||||5
1765809950000|2025-12-15 14:45:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|23
1765809960000|2025-12-15 14:46:00|255.52|255.44|255.52|255.44|255.57|255.44|255.52|255.44|26
1765809970000|2025-12-15 14:46:10|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|35
1765809980000|2025-12-15 14:46:20|||||||||14
1765809990000|2025-12-15 14:46:30|||||||||12
1765810000000|2025-12-15 14:46:40|255.52|255.44|255.47|255.39|255.57|255.49|255.47|255.39|27
1765810010000|2025-12-15 14:46:50|255.52||255.47||255.52||255.47||24
1765810020000|2025-12-15 14:47:00|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.39|7
1765810030000|2025-12-15 14:47:10|255.47|255.39|255.47|255.39|255.52|255.44|255.47|255.39|11
1765810040000|2025-12-15 14:47:20|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|26
1765810050000|2025-12-15 14:47:30|255.52|255.44|255.52|255.44|255.57|255.49|255.52|255.44|25
1765810060000|2025-12-15 14:47:40|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|17
1765810070000|2025-12-15 14:47:50|||||||||6
1765810080000|2025-12-15 14:48:00|255.62||255.62||255.62||255.62||14
1765810090000|2025-12-15 14:48:10||255.54||255.54||255.54||255.54|15
1765810100000|2025-12-15 14:48:20|||||||||6
1765810110000|2025-12-15 14:48:30|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|150
1765810120000|2025-12-15 14:48:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|15
1765810130000|2025-12-15 14:48:50|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|18
1765810140000|2025-12-15 14:49:00||255.44||255.49||255.49||255.44|8
1765810150000|2025-12-15 14:49:10|255.52|255.44|255.52|255.44|255.52|255.49|255.52|255.44|3
1765810160000|2025-12-15 14:49:20|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.44|14
1765810170000|2025-12-15 14:49:30|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|15
1765810180000|2025-12-15 14:49:40|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|7
1765810190000|2025-12-15 14:49:50|255.52||255.47||255.52||255.47||17
1765810200000|2025-12-15 14:50:00|255.52|255.44|255.42|255.34|255.52|255.44|255.42|255.34|158
1765810210000|2025-12-15 14:50:10|255.47|255.39|255.47|255.34|255.47|255.39|255.47|255.34|10
1765810220000|2025-12-15 14:50:20|255.42|255.39|255.47|255.39|255.47|255.39|255.42|255.34|10
1765810230000|2025-12-15 14:50:30|255.42|255.34|255.37|255.29|255.47|255.39|255.37|255.29|10096
1765810240000|2025-12-15 14:50:40|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|5
1765810250000|2025-12-15 14:50:50|255.37||255.32||255.37||255.32||142
1765810260000|2025-12-15 14:51:00|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.24|68
1765810270000|2025-12-15 14:51:10|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|91
1765810280000|2025-12-15 14:51:20|255.27|255.19|255.27|255.14|255.27|255.19|255.27|255.14|46
1765810290000|2025-12-15 14:51:30|255.22|255.19|255.22|255.14|255.27|255.19|255.22|255.14|13
1765810300000|2025-12-15 14:51:40|255.27||255.22||255.27||255.22||78
1765810320000|2025-12-15 14:52:00|255.27|255.09|255.22|255.14|255.27|255.14|255.17|255.09|41
1765810330000|2025-12-15 14:52:10|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|107
1765810340000|2025-12-15 14:52:20|255.22|255.14|255.27|255.19|255.27|255.19|255.22|255.14|10
1765810350000|2025-12-15 14:52:30|255.22|255.14|255.22|255.14|255.22|255.19|255.22|255.14|2
1765810360000|2025-12-15 14:52:40|255.17|255.09|255.17|255.09|255.22|255.09|255.17|255.09|25
1765810370000|2025-12-15 14:52:50|255.22|255.14|255.22|255.14|255.22|255.14|255.17|255.09|15
1765810380000|2025-12-15 14:53:00||255.09||255.14||255.14||255.09|5
1765810390000|2025-12-15 14:53:10|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|141
1765810400000|2025-12-15 14:53:20|255.12|255.04|255.12|254.99|255.12|255.04|255.07|254.99|97
1765810410000|2025-12-15 14:53:30|255.07||255.07||255.07||255.07||1
1765810420000|2025-12-15 14:53:40|255.12|254.94|255.12|255.04|255.12|255.04|255.12|254.94|58
1765810430000|2025-12-15 14:53:50|255.07|254.99|255.07|254.99|255.07|255.04|255.07|254.99|10
1765810440000|2025-12-15 14:54:00|255.12|255.04|255.12|255.04|255.17|255.09|255.12|255.04|519
1765810450000|2025-12-15 14:54:10|||||||||262
1765810460000|2025-12-15 14:54:20|||||||||64
1765810470000|2025-12-15 14:54:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|218
1765810480000|2025-12-15 14:54:40|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|173
1765810490000|2025-12-15 14:54:50|||||||||13
1765810500000|2025-12-15 14:55:00|||||||||142
1765810510000|2025-12-15 14:55:10|||||||||114
1765810520000|2025-12-15 14:55:20|||||||||165
1765810530000|2025-12-15 14:55:30|||||||||110
1765810540000|2025-12-15 14:55:40|||||||||23
1765810560000|2025-12-15 14:56:00||254.94||254.99||254.99||254.94|66
1765810570000|2025-12-15 14:56:10|||||||||34
1765810580000|2025-12-15 14:56:20|255.02|254.94|255.07|254.99|255.07|254.99|255.02|254.94|32
1765810590000|2025-12-15 14:56:30|||||||||49
1765810600000|2025-12-15 14:56:40|||||||||27
1765810610000|2025-12-15 14:56:50|||||||||10
1765810620000|2025-12-15 14:57:00|255.02|254.94|254.92|254.84|255.02|254.94|254.92|254.84|605
1765810630000|2025-12-15 14:57:10|||||||||105
1765810640000|2025-12-15 14:57:20||254.79||254.84||254.84||254.79|0
1765810660000|2025-12-15 14:57:40|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|151
1765810670000|2025-12-15 14:57:50|||||||||48
1765810680000|2025-12-15 14:58:00|254.92||254.87||254.92||254.87||101
1765810690000|2025-12-15 14:58:10|254.82|254.74|254.82|254.69|254.82|254.74|254.82|254.69|724
1765810700000|2025-12-15 14:58:20||254.74||254.74||254.74||254.74|0
1765810720000|2025-12-15 14:58:40|||||||||69
1765810730000|2025-12-15 14:58:50|||||||||177
1765810740000|2025-12-15 14:59:00|||||||||1
1765810750000|2025-12-15 14:59:10|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|21
1765810760000|2025-12-15 14:59:20|254.82|254.74|254.82|254.74|254.82|254.74|254.77|254.69|13
1765810780000|2025-12-15 14:59:40|||||||||16105
1765810790000|2025-12-15 14:59:50|254.77|254.69|254.82|254.74|254.82|254.74|254.77|254.69|10
1765810800000|2025-12-15 15:00:00|||||||||52
1765810810000|2025-12-15 15:00:10|||||||||166
1765810820000|2025-12-15 15:00:20|||||||||6
1765810830000|2025-12-15 15:00:30|||||||||55
1765810840000|2025-12-15 15:00:40|||||||||149
1765810850000|2025-12-15 15:00:50|||||||||174
1765810860000|2025-12-15 15:01:00|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.84|271
1765810870000|2025-12-15 15:01:10|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|108
1765810880000|2025-12-15 15:01:20|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|15
1765810890000|2025-12-15 15:01:30|||||||||199
1765810910000|2025-12-15 15:01:50||254.89||254.94||254.94||254.89|13
1765810920000|2025-12-15 15:02:00|254.97|254.89|254.87|254.79|254.97|254.89|254.87|254.79|4
1765810930000|2025-12-15 15:02:10|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|15
1765810940000|2025-12-15 15:02:20|254.87|254.79|254.87|254.79|254.87|254.79|254.82|254.74|8
1765810950000|2025-12-15 15:02:30|254.82|254.74|254.87|254.74|254.87|254.79|254.82|254.74|11
1765810960000|2025-12-15 15:02:40||254.79||254.79||254.79||254.79|0
1765810970000|2025-12-15 15:02:50|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|16
1765810980000|2025-12-15 15:03:00||254.69||254.74||254.74||254.69|51
1765810990000|2025-12-15 15:03:10|254.87|254.79|254.92|254.79|254.92|254.79|254.82|254.74|86
1765811000000|2025-12-15 15:03:20|254.87||254.87||254.87||254.87||9
1765811010000|2025-12-15 15:03:30|254.82|254.74|254.87|254.79|254.87|254.79|254.82|254.74|38
1765811020000|2025-12-15 15:03:40|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|61
1765811030000|2025-12-15 15:03:50|254.87|254.79|254.77|254.69|254.87|254.79|254.77|254.69|233
1765811040000|2025-12-15 15:04:00|254.72|254.64|254.67|254.54|254.72|254.69|254.67|254.54|334
1765811050000|2025-12-15 15:04:10|254.62|254.59|254.62|254.54|254.62|254.59|254.62|254.54|140
1765811060000|2025-12-15 15:04:20|254.67|254.59|254.77|254.69|254.77|254.69|254.67|254.59|148
1765811070000|2025-12-15 15:04:30|254.82|254.74|254.77|254.69|254.82|254.74|254.77|254.69|20
1765811080000|2025-12-15 15:04:40|254.82|254.74|254.87|254.79|254.87|254.79|254.82|254.74|110
1765811090000|2025-12-15 15:04:50|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|55
1765811100000|2025-12-15 15:05:00|254.87|254.79|254.92|254.84|254.92|254.84|254.87|254.79|8
1765811110000|2025-12-15 15:05:10|254.97|254.89|254.97|254.89|254.97|254.89|254.92|254.84|41
1765811120000|2025-12-15 15:05:20|255.02||254.97||255.02||254.97||3
1765811130000|2025-12-15 15:05:30|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|82
1765811140000|2025-12-15 15:05:40|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|25
1765811150000|2025-12-15 15:05:50|255.07|254.99|255.02|254.94|255.07|254.99|255.02|254.94|8
1765811160000|2025-12-15 15:06:00|255.07|254.99|255.02|254.94|255.07|254.99|255.02|254.94|63
1765811170000|2025-12-15 15:06:10|255.07|254.99|255.07|254.99|255.07|254.99|255.02|254.94|3
1765811180000|2025-12-15 15:06:20|||||||||2
1765811190000|2025-12-15 15:06:30|255.12|255.04|255.12|255.04|255.12|255.04|255.07|254.99|5
1765811200000|2025-12-15 15:06:40|255.17|255.09|255.17|255.04|255.17|255.09|255.12|255.04|12
1765811210000|2025-12-15 15:06:50|255.12||255.12||255.17||255.12||4
1765811220000|2025-12-15 15:07:00|255.17|255.09|255.07|254.99|255.17|255.09|255.07|254.99|50385
1765811230000|2025-12-15 15:07:10|255.02|254.94|255.12|254.99|255.12|254.99|255.02|254.94|36
1765811240000|2025-12-15 15:07:20|255.07|255.04|255.07|254.99|255.12|255.04|255.07|254.99|37
1765811250000|2025-12-15 15:07:30|255.02|254.94|255.02|254.94|255.02|254.99|255.02|254.94|15
1765811260000|2025-12-15 15:07:40|255.07|254.99|255.12|255.04|255.12|255.04|255.07|254.99|67
1765811270000|2025-12-15 15:07:50|255.07|254.99|255.12|254.99|255.12|255.04|255.07|254.99|20
1765811280000|2025-12-15 15:08:00|255.07|255.04|255.12|255.04|255.12|255.04|255.07|255.04|88
1765811290000|2025-12-15 15:08:10|255.07|254.99|255.07|254.99|255.07|255.04|255.07|254.99|51
1765811300000|2025-12-15 15:08:20|255.02|254.94|255.07|254.99|255.07|254.99|255.02|254.94|15
1765811320000|2025-12-15 15:08:40|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|7
1765811330000|2025-12-15 15:08:50|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|11
1765811350000|2025-12-15 15:09:10|254.97|254.89|254.92|254.79|254.97|254.89|254.87|254.79|1127
1765811360000|2025-12-15 15:09:20||254.84||254.79||254.84||254.79|6
1765811370000|2025-12-15 15:09:30|254.97|254.84|254.97|254.89|254.97|254.89|254.97|254.84|12
1765811380000|2025-12-15 15:09:40|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|12
1765811390000|2025-12-15 15:09:50|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|11
1765811400000|2025-12-15 15:10:00|||||||||18
1765811410000|2025-12-15 15:10:10|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|5
1765811420000|2025-12-15 15:10:20|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.84|1
1765811430000|2025-12-15 15:10:30|254.92|254.84|254.97|254.89|254.97|254.89|254.92|254.84|11
1765811440000|2025-12-15 15:10:40|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.84|150
1765811450000|2025-12-15 15:10:50|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|182
1765811460000|2025-12-15 15:11:00||254.84||254.89||254.89||254.84|32
1765811470000|2025-12-15 15:11:10|||||||||30
1765811480000|2025-12-15 15:11:20|255.02|254.84|255.02|254.89|255.02|254.89|255.02|254.84|107
1765811490000|2025-12-15 15:11:30|254.97|254.94|255.02|254.94|255.02|254.94|254.97|254.89|240
1765811500000|2025-12-15 15:11:40|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.94|45
1765811510000|2025-12-15 15:11:50||254.94||254.99||254.99||254.94|0
1765811520000|2025-12-15 15:12:00|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|120
1765811530000|2025-12-15 15:12:10|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|16
1765811540000|2025-12-15 15:12:20|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|137
1765811550000|2025-12-15 15:12:30|||||||||107
1765811570000|2025-12-15 15:12:50|255.02|254.94|255.07|254.94|255.07|254.99|255.02|254.94|53
1765811580000|2025-12-15 15:13:00|255.02|254.99|255.07|254.99|255.07|254.99|255.02|254.99|19
1765811590000|2025-12-15 15:13:10|||||||||5
1765811600000|2025-12-15 15:13:20|255.12||255.07||255.12||255.07||38
1765811620000|2025-12-15 15:13:40|255.12|255.04|255.12|254.99|255.12|255.04|255.07|254.99|22
1765811630000|2025-12-15 15:13:50|255.07|255.04|255.12|255.04|255.12|255.04|255.07|255.04|3
1765811640000|2025-12-15 15:14:00|||||||||7
1765811650000|2025-12-15 15:14:10|255.07|254.99|255.07|254.99|255.07|255.04|255.07|254.99|992
1765811660000|2025-12-15 15:14:20|||||||||2
1765811670000|2025-12-15 15:14:30|||||||||75
1765811680000|2025-12-15 15:14:40|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|169
1765811700000|2025-12-15 15:15:00|255.07|254.99|255.07|254.99|255.12|255.04|255.07|254.99|237
1765811710000|2025-12-15 15:15:10|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|54
1765811720000|2025-12-15 15:15:20||254.99||255.04||255.04||254.99|135
1765811740000|2025-12-15 15:15:40|||||||||172
1765811750000|2025-12-15 15:15:50|255.07|254.99|255.12|255.04|255.12|255.04|255.07|254.99|23
1765811760000|2025-12-15 15:16:00|255.07|254.99|255.12|254.99|255.12|255.04|255.07|254.99|174
1765811770000|2025-12-15 15:16:10|255.07|255.04|255.12|255.04|255.12|255.04|255.07|254.99|108
1765811780000|2025-12-15 15:16:20|||||||||27
1765811790000|2025-12-15 15:16:30|||||||||2518
1765811800000|2025-12-15 15:16:40||254.99||254.99||255.04||254.99|573
1765811810000|2025-12-15 15:16:50||255.04||255.04||255.04||254.99|0
1765811830000|2025-12-15 15:17:10|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|123
1765811840000|2025-12-15 15:17:20|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|30
1765811850000|2025-12-15 15:17:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|2524
1765811860000|2025-12-15 15:17:40|255.12||255.07||255.12||255.07||11
1765811870000|2025-12-15 15:17:50|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|7
1765811880000|2025-12-15 15:18:00|255.12||255.07||255.12||255.07||68
1765811890000|2025-12-15 15:18:10|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|9
1765811900000|2025-12-15 15:18:20|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|49
1765811910000|2025-12-15 15:18:30|255.07|254.99|255.02|254.94|255.07|254.99|255.02|254.94|43
1765811920000|2025-12-15 15:18:40|255.07|254.99|255.07|254.94|255.07|254.99|255.07|254.94|14
1765811930000|2025-12-15 15:18:50|255.02|254.99|255.07|254.99|255.07|254.99|255.02|254.99|24
1765811940000|2025-12-15 15:19:00|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.89|126
1765811950000|2025-12-15 15:19:10|255.07|254.99|255.07|254.94|255.07|254.99|255.07|254.94|34
1765811960000|2025-12-15 15:19:20|255.02|254.99|255.07|254.94|255.07|254.99|255.02|254.94|6
1765811970000|2025-12-15 15:19:30||254.99||254.99||254.99||254.94|1
1765811980000|2025-12-15 15:19:40|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|43
1765811990000|2025-12-15 15:19:50|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|22
1765812000000|2025-12-15 15:20:00|254.97|254.79|254.97|254.89|254.97|254.89|254.97|254.79|71
1765812010000|2025-12-15 15:20:10|255.02|254.94|255.07|254.99|255.07|254.99|255.02|254.94|73
1765812020000|2025-12-15 15:20:20|255.12|255.04|255.12|255.04|255.12|255.04|255.12|254.99|38
1765812030000|2025-12-15 15:20:30|255.07|254.99|255.07|254.99|255.12|255.04|255.07|254.99|8
1765812040000|2025-12-15 15:20:40|255.12|255.04|255.12|255.04|255.12|255.04|255.12|254.99|210
1765812050000|2025-12-15 15:20:50||254.99||255.04||255.04||254.99|0
1765812060000|2025-12-15 15:21:00|||||||||696
1765812070000|2025-12-15 15:21:10|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|46
1765812080000|2025-12-15 15:21:20|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|20
1765812090000|2025-12-15 15:21:30|255.12|255.04|255.07|254.94|255.12|255.04|255.02|254.94|186
1765812100000|2025-12-15 15:21:40|255.02|254.99|255.02|254.94|255.02|254.99|255.02|254.94|11
1765812110000|2025-12-15 15:21:50|||||||||2
1765812120000|2025-12-15 15:22:00|254.97|254.89|254.97|254.89|254.97|254.94|254.97|254.84|30
1765812130000|2025-12-15 15:22:10|254.92|254.84|254.97|254.89|254.97|254.89|254.92|254.84|42
1765812140000|2025-12-15 15:22:20|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.89|4
1765812150000|2025-12-15 15:22:30|254.97|254.89|255.02|254.94|255.02|254.94|254.97|254.89|15
1765812160000|2025-12-15 15:22:40|255.07|254.99|255.02|254.94|255.07|254.99|255.02|254.94|13
1765812170000|2025-12-15 15:22:50|||||||||4
1765812180000|2025-12-15 15:23:00|255.07|254.99|255.07|254.99|255.07|254.99|255.02|254.94|33
1765812190000|2025-12-15 15:23:10|255.02|254.94|255.07|254.99|255.07|254.99|255.02|254.94|10
1765812200000|2025-12-15 15:23:20|||||||||50
1765812210000|2025-12-15 15:23:30|||||||||12
1765812220000|2025-12-15 15:23:40|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|119
1765812230000|2025-12-15 15:23:50|||||||||123
1765812240000|2025-12-15 15:24:00|||||||||49
1765812250000|2025-12-15 15:24:10|255.07|254.99|255.07|254.99|255.12|254.99|255.07|254.99|388
1765812260000|2025-12-15 15:24:20|255.02|254.94|255.07|254.94|255.07|254.94|255.02|254.94|58
1765812270000|2025-12-15 15:24:30|255.02|254.99|255.02|254.94|255.07|254.99|255.02|254.94|51
1765812280000|2025-12-15 15:24:40|254.97|254.89|255.02|254.94|255.02|254.94|254.97|254.89|56
1765812290000|2025-12-15 15:24:50|254.97|254.89|255.02|254.94|255.02|254.94|254.97|254.89|25
1765812300000|2025-12-15 15:25:00|254.97|254.89|254.97|254.84|254.97|254.89|254.92|254.84|206
1765812310000|2025-12-15 15:25:10|254.92|254.89|254.97|254.89|254.97|254.89|254.92|254.89|2
1765812320000|2025-12-15 15:25:20|254.92|254.84|254.87|254.79|254.97|254.89|254.87|254.79|213
1765812330000|2025-12-15 15:25:30|254.92||254.87||254.92||254.87||13
1765812340000|2025-12-15 15:25:40|254.92|254.84|254.92|254.84|254.92|254.84|254.87|254.79|25
1765812350000|2025-12-15 15:25:50|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|17
1765812360000|2025-12-15 15:26:00|254.82|254.74|254.87|254.74|254.87|254.79|254.82|254.74|162
1765812370000|2025-12-15 15:26:10||254.79||254.74||254.79||254.74|8
1765812380000|2025-12-15 15:26:20||254.79||254.79||254.79||254.79|0
1765812390000|2025-12-15 15:26:30|254.92|254.84|254.97|254.89|254.97|254.89|254.92|254.84|124
1765812400000|2025-12-15 15:26:40|254.92|254.84|254.92|254.84|254.97|254.89|254.92|254.84|45
1765812410000|2025-12-15 15:26:50|254.97||254.92||254.97||254.92||5
1765812420000|2025-12-15 15:27:00|||||||||38
1765812430000|2025-12-15 15:27:10|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|14
1765812440000|2025-12-15 15:27:20|254.97|254.89|254.97|254.84|254.97|254.89|254.97|254.84|5
1765812450000|2025-12-15 15:27:30|254.92|254.79|254.92|254.79|254.92|254.84|254.87|254.79|214
1765812460000|2025-12-15 15:27:40|254.87|254.84|254.92|254.79|254.92|254.84|254.87|254.79|202
1765812470000|2025-12-15 15:27:50|254.97|254.84|255.02|254.94|255.02|254.94|254.97|254.84|309
1765812480000|2025-12-15 15:28:00|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.84|3
1765812490000|2025-12-15 15:28:10|254.92|254.84|254.97|254.84|254.97|254.89|254.92|254.84|6
1765812500000|2025-12-15 15:28:20|254.92|254.89|254.92|254.84|254.92|254.89|254.92|254.84|65
1765812510000|2025-12-15 15:28:30|254.97|254.79|254.92|254.84|254.97|254.89|254.92|254.79|300
1765812520000|2025-12-15 15:28:40|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.79|7
1765812530000|2025-12-15 15:28:50|254.92|254.84|254.82|254.74|254.92|254.84|254.82|254.74|20
1765812540000|2025-12-15 15:29:00|254.77|254.69|254.77|254.69|254.77|254.69|254.77|254.69|11
1765812550000|2025-12-15 15:29:10|254.72|254.64|254.77|254.69|254.77|254.69|254.72|254.64|26
1765812560000|2025-12-15 15:29:20|254.82|254.74|254.82|254.74|254.82|254.74|254.82|254.74|177
1765812570000|2025-12-15 15:29:30|254.87|254.79|254.87|254.79|254.87|254.79|254.87|254.74|64
1765812580000|2025-12-15 15:29:40||254.74||254.79||254.79||254.74|5
1765812590000|2025-12-15 15:29:50|254.92||254.87||254.92||254.87||13
1765812600000|2025-12-15 15:30:00|254.92|254.84|254.87|254.79|254.92|254.84|254.82|254.74|62
1765812610000|2025-12-15 15:30:10|254.92|254.84|254.92|254.84|254.92|254.84|254.92|254.79|17
1765812620000|2025-12-15 15:30:20||254.79||254.84||254.84||254.79|8
1765812630000|2025-12-15 15:30:30|254.87|254.79|254.87|254.79|254.87|254.84|254.87|254.74|21
1765812640000|2025-12-15 15:30:40|254.82|254.74|254.87|254.79|254.87|254.79|254.82|254.74|68
1765812650000|2025-12-15 15:30:50|254.92|254.84|254.92|254.79|254.92|254.84|254.92|254.79|28
1765812660000|2025-12-15 15:31:00|254.87|254.84|254.92|254.84|254.92|254.84|254.87|254.79|38
1765812670000|2025-12-15 15:31:10||254.79||254.84||254.84||254.79|15
1765812680000|2025-12-15 15:31:20|||||||||12
1765812690000|2025-12-15 15:31:30|254.97|254.79|254.87|254.79|254.97|254.79|254.87|254.79|152
1765812700000|2025-12-15 15:31:40|254.92|254.84|254.92|254.84|254.92|254.84|254.87|254.79|27
1765812720000|2025-12-15 15:32:00|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|4
1765812730000|2025-12-15 15:32:10|254.97|254.89|254.92|254.84|254.97|254.89|254.92|254.84|41
1765812740000|2025-12-15 15:32:20|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.84|4
1765812750000|2025-12-15 15:32:30|255.02|254.94|255.02|254.94|255.02|254.94|254.97|254.94|132
1765812760000|2025-12-15 15:32:40|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|67
1765812770000|2025-12-15 15:32:50||254.84||254.89||254.89||254.84|0
1765812780000|2025-12-15 15:33:00|254.92|254.84|254.97|254.89|254.97|254.89|254.92|254.84|28
1765812790000|2025-12-15 15:33:10|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|9
1765812800000|2025-12-15 15:33:20|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|12
1765812810000|2025-12-15 15:33:30|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|3
1765812820000|2025-12-15 15:33:40|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|25
1765812830000|2025-12-15 15:33:50|255.12||255.07||255.12||255.07||12
1765812840000|2025-12-15 15:34:00|255.12|255.04|255.12|255.04|255.12|255.04|255.12|254.99|55
1765812850000|2025-12-15 15:34:10||254.99||254.99||255.04||254.99|35
1765812860000|2025-12-15 15:34:20|255.07|255.04|255.12|254.99|255.12|255.04|255.07|254.99|8
1765812870000|2025-12-15 15:34:30|255.07|255.04|255.07|254.99|255.07|255.04|255.07|254.99|14
1765812880000|2025-12-15 15:34:40|||||||||1
1765812890000|2025-12-15 15:34:50|||||||||2
1765812900000|2025-12-15 15:35:00|255.12|255.04|255.12|255.04|255.12|255.04|255.12|254.99|4
1765812910000|2025-12-15 15:35:10||254.99||255.04||255.04||254.99|5
1765812920000|2025-12-15 15:35:20|||||||||35
1765812930000|2025-12-15 15:35:30|255.07|254.99|255.07|254.99|255.07|255.04|255.07|254.99|126
1765812940000|2025-12-15 15:35:40|||||||||2
1765812950000|2025-12-15 15:35:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|254.99|19
1765812960000|2025-12-15 15:36:00||254.99||255.04||255.04||254.99|38
1765812980000|2025-12-15 15:36:20|||||||||2
1765813000000|2025-12-15 15:36:40|||||||||49
1765813020000|2025-12-15 15:37:00|||||||||12
1765813030000|2025-12-15 15:37:10|||||||||66
1765813040000|2025-12-15 15:37:20|||||||||4
1765813050000|2025-12-15 15:37:30|||||||||527
1765813060000|2025-12-15 15:37:40|||||||||329
1765813070000|2025-12-15 15:37:50|||||||||45
1765813090000|2025-12-15 15:38:10|||||||||1
1765813120000|2025-12-15 15:38:40|||||||||80
1765813130000|2025-12-15 15:38:50|||||||||41
1765813140000|2025-12-15 15:39:00|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|137
1765813160000|2025-12-15 15:39:20|255.12|255.04|255.12|254.99|255.12|255.04|255.07|254.99|179
1765813170000|2025-12-15 15:39:30|255.07|255.04|255.07|254.99|255.12|255.04|255.07|254.99|48
1765813180000|2025-12-15 15:39:40|255.12||255.07||255.12||255.07||12
1765813190000|2025-12-15 15:39:50|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|75
1765813200000|2025-12-15 15:40:00|||||||||7
1765813210000|2025-12-15 15:40:10|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|10005
1765813220000|2025-12-15 15:40:20|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|3335
1765813230000|2025-12-15 15:40:30|||||||||7
1765813240000|2025-12-15 15:40:40|||||||||35
1765813260000|2025-12-15 15:41:00|255.02|254.94|255.07|254.94|255.07|254.94|255.02|254.94|66
1765813270000|2025-12-15 15:41:10||254.99||254.99||254.99||254.99|0
1765813280000|2025-12-15 15:41:20|255.12||255.12||255.12||255.12||22
1765813290000|2025-12-15 15:41:30|255.07|255.04|255.07|254.99|255.07|255.04|255.07|254.99|8
1765813300000|2025-12-15 15:41:40|||||||||7
1765813310000|2025-12-15 15:41:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|87
1765813320000|2025-12-15 15:42:00|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|578
1765813330000|2025-12-15 15:42:10|255.12||255.07||255.12||255.07||2
1765813350000|2025-12-15 15:42:30|||||||||6
1765813360000|2025-12-15 15:42:40|255.02|254.94|255.02|254.94|255.07|254.94|255.02|254.94|11
1765813370000|2025-12-15 15:42:50|255.07|254.99|255.07|254.94|255.07|254.99|255.02|254.94|28
1765813380000|2025-12-15 15:43:00|255.02|254.99|255.07|254.94|255.07|254.99|255.02|254.94|4
1765813390000|2025-12-15 15:43:10||254.99||254.99||254.99||254.94|12
1765813400000|2025-12-15 15:43:20|||||||||48
1765813410000|2025-12-15 15:43:30||254.94||254.94||254.94||254.94|20
1765813420000|2025-12-15 15:43:40|255.02|254.99|255.07|254.99|255.07|254.99|255.02|254.99|18
1765813430000|2025-12-15 15:43:50|||||||||14
1765813440000|2025-12-15 15:44:00|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|2
1765813450000|2025-12-15 15:44:10|255.07|254.99|255.12|254.99|255.12|255.04|255.07|254.99|5
1765813460000|2025-12-15 15:44:20||255.04||255.04||255.04||254.99|2
1765813480000|2025-12-15 15:44:40|||||||||54
1765813490000|2025-12-15 15:44:50|255.17|255.09|255.17|255.09|255.22|255.14|255.17|255.09|467
1765813500000|2025-12-15 15:45:00|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|17
1765813510000|2025-12-15 15:45:10|255.27||255.27||255.27||255.27||73
1765813520000|2025-12-15 15:45:20|255.22|255.19|255.22|255.14|255.22|255.19|255.22|255.14|43
1765813530000|2025-12-15 15:45:30|||||||||268
1765813540000|2025-12-15 15:45:40|255.17|255.09|255.22|255.14|255.22|255.14|255.17|255.09|162
1765813550000|2025-12-15 15:45:50|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|11
1765813560000|2025-12-15 15:46:00|255.22|255.14|255.22|255.14|255.27|255.19|255.22|255.14|87
1765813570000|2025-12-15 15:46:10|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|39
1765813580000|2025-12-15 15:46:20|255.17|255.09|255.17|255.09|255.22|255.09|255.17|255.09|27
1765813590000|2025-12-15 15:46:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.09|5
1765813600000|2025-12-15 15:46:40|||||||||12
1765813610000|2025-12-15 15:46:50|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|68
1765813620000|2025-12-15 15:47:00|255.32|255.24|255.32|255.19|255.32|255.24|255.32|255.19|50
1765813630000|2025-12-15 15:47:10|255.27|255.24|255.27|255.19|255.27|255.24|255.27|255.19|2
1765813640000|2025-12-15 15:47:20|||||||||1857
1765813650000|2025-12-15 15:47:30|||||||||3
1765813660000|2025-12-15 15:47:40||255.14||255.19||255.19||255.14|114
1765813670000|2025-12-15 15:47:50|255.32||255.32||255.32||255.32||1870
1765813680000|2025-12-15 15:48:00|255.27||255.27||255.32||255.27||17
1765813700000|2025-12-15 15:48:20|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.19|7
1765813710000|2025-12-15 15:48:30|255.37||255.37||255.37||255.37||23
1765813720000|2025-12-15 15:48:40|255.32|255.29|255.27|255.19|255.32|255.29|255.27|255.19|26
1765813740000|2025-12-15 15:49:00|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|14
1765813760000|2025-12-15 15:49:20|255.32||255.32||255.32||255.27||21
1765813770000|2025-12-15 15:49:30||255.24||255.24||255.24||255.24|9
1765813780000|2025-12-15 15:49:40|255.37||255.32||255.37||255.32||10
1765813790000|2025-12-15 15:49:50|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|7
1765813800000|2025-12-15 15:50:00|255.42||255.42||255.42||255.42||5
1765813810000|2025-12-15 15:50:10|255.37|255.34|255.42|255.34|255.42|255.34|255.37|255.29|16
1765813820000|2025-12-15 15:50:20|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|63
1765813830000|2025-12-15 15:50:30||255.34||255.39||255.39||255.34|34
1765813840000|2025-12-15 15:50:40|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|82
1765813850000|2025-12-15 15:50:50|||||||||11
1765813860000|2025-12-15 15:51:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|29
1765813870000|2025-12-15 15:51:10|||||||||14
1765813880000|2025-12-15 15:51:20|255.47||255.47||255.47||255.47||22
1765813890000|2025-12-15 15:51:30|255.42||255.42||255.42||255.42||6
1765813900000|2025-12-15 15:51:40|255.37|255.29|255.37|255.29|255.42|255.34|255.37|255.29|192
1765813910000|2025-12-15 15:51:50|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|44
1765813930000|2025-12-15 15:52:10|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|17
1765813940000|2025-12-15 15:52:20|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|57
1765813960000|2025-12-15 15:52:40|||||||||24
1765813970000|2025-12-15 15:52:50|255.32|255.24|255.32|255.19|255.32|255.24|255.27|255.19|81
1765813980000|2025-12-15 15:53:00|255.27|255.24|255.27|255.19|255.27|255.24|255.27|255.19|53
1765813990000|2025-12-15 15:53:10|255.22|255.14|255.27|255.19|255.27|255.19|255.22|255.14|120
1765814000000|2025-12-15 15:53:20|255.22|255.14|255.27|255.19|255.27|255.19|255.22|255.14|96
1765814010000|2025-12-15 15:53:30|||||||||105
1765814030000|2025-12-15 15:53:50|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|49
1765814040000|2025-12-15 15:54:00|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|62
1765814050000|2025-12-15 15:54:10|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|52
1765814060000|2025-12-15 15:54:20|255.32|255.24|255.32|255.24|255.32|255.24|255.27|255.19|67
1765814070000|2025-12-15 15:54:30|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|21
1765814080000|2025-12-15 15:54:40|255.32|255.24|255.32|255.19|255.32|255.24|255.32|255.19|27
1765814090000|2025-12-15 15:54:50|255.27|255.24|255.32|255.24|255.32|255.24|255.27|255.24|91
1765814100000|2025-12-15 15:55:00|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|193
1765814110000|2025-12-15 15:55:10|255.22|255.14|255.22|255.14|255.22|255.19|255.22|255.14|9
1765814120000|2025-12-15 15:55:20|255.27|255.19|255.27|255.19|255.27|255.19|255.22|255.14|78
1765814130000|2025-12-15 15:55:30|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|26
1765814140000|2025-12-15 15:55:40|255.32|255.24|255.27|255.19|255.32|255.24|255.27|255.19|59
1765814150000|2025-12-15 15:55:50|||||||||41
1765814160000|2025-12-15 15:56:00|||||||||27
1765814170000|2025-12-15 15:56:10|255.22|255.14|255.22|255.14|255.27|255.14|255.22|255.14|50
1765814180000|2025-12-15 15:56:20|||||||||38
1765814190000|2025-12-15 15:56:30|||||||||14
1765814200000|2025-12-15 15:56:40|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.14|36
1765814210000|2025-12-15 15:56:50||255.14||255.19||255.19||255.14|0
1765814220000|2025-12-15 15:57:00|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|0
1765814230000|2025-12-15 15:57:10|255.32|255.19|255.27|255.19|255.32|255.19|255.27|255.19|102
1765814240000|2025-12-15 15:57:20|255.22|255.14|255.22|255.14|255.27|255.19|255.22|255.14|70
1765814260000|2025-12-15 15:57:40|255.17|255.09|255.22|255.14|255.22|255.14|255.17|255.09|112
1765814270000|2025-12-15 15:57:50||255.09||255.14||255.14||255.09|5021
1765814280000|2025-12-15 15:58:00|||||||||116
1765814290000|2025-12-15 15:58:10|||||||||15
1765814300000|2025-12-15 15:58:20||255.09||255.09||255.09||255.09|23
1765814310000|2025-12-15 15:58:30|255.17||255.17||255.17||255.17||7
1765814330000|2025-12-15 15:58:50|||||||||24
1765814340000|2025-12-15 15:59:00|255.22|255.04|255.22|255.14|255.22|255.14|255.22|255.04|86
1765814350000|2025-12-15 15:59:10|255.17|255.09|255.22|255.09|255.22|255.09|255.17|255.09|56
1765814360000|2025-12-15 15:59:20|255.17|255.14|255.22|255.14|255.22|255.14|255.17|255.09|303
1765814370000|2025-12-15 15:59:30|255.17|255.09|255.22|255.14|255.22|255.14|255.17|255.09|123
1765814380000|2025-12-15 15:59:40|255.17|255.09|255.17|255.09|255.22|255.14|255.17|255.09|79
1765814390000|2025-12-15 15:59:50|||||||||2
1765814400000|2025-12-15 16:00:00|||||||||14
1765814410000|2025-12-15 16:00:10|255.22|255.14|255.27|255.19|255.27|255.19|255.22|255.14|120
1765814420000|2025-12-15 16:00:20|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|97
1765814430000|2025-12-15 16:00:30|||||||||12
1765814440000|2025-12-15 16:00:40||255.09||255.14||255.14||255.09|101
1765814450000|2025-12-15 16:00:50|255.17|255.09|255.17|255.09|255.17|255.14|255.17|255.09|225
1765814460000|2025-12-15 16:01:00|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|22
1765814470000|2025-12-15 16:01:10|255.17|255.09|255.17|255.09|255.22|255.14|255.17|255.09|54
1765814480000|2025-12-15 16:01:20|||||||||122
1765814490000|2025-12-15 16:01:30|255.12|255.04|255.12|255.04|255.17|255.09|255.12|255.04|130
1765814500000|2025-12-15 16:01:40|255.17|255.09|255.17|255.04|255.17|255.09|255.12|255.04|81
1765814510000|2025-12-15 16:01:50|255.12|255.09|255.12|255.04|255.12|255.09|255.12|255.04|1
1765814520000|2025-12-15 16:02:00|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|34
1765814530000|2025-12-15 16:02:10|255.12|255.04|255.12|255.04|255.12|255.09|255.12|255.04|3
1765814540000|2025-12-15 16:02:20|||||||||4
1765814550000|2025-12-15 16:02:30||254.99||255.04||255.04||254.99|33
1765814560000|2025-12-15 16:02:40|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.04|167
1765814570000|2025-12-15 16:02:50|255.22|255.04|255.17|255.09|255.22|255.14|255.17|255.04|70
1765814580000|2025-12-15 16:03:00|||||||||4
1765814590000|2025-12-15 16:03:10|255.12|255.04|255.12|255.04|255.17|255.09|255.12|255.04|54
1765814600000|2025-12-15 16:03:20|||||||||14
1765814610000|2025-12-15 16:03:30||254.99||255.04||255.04||254.99|70
1765814620000|2025-12-15 16:03:40|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|1038
1765814630000|2025-12-15 16:03:50|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|241
1765814640000|2025-12-15 16:04:00|255.07|254.99|255.07|254.99|255.07|254.99|255.02|254.94|129
1765814650000|2025-12-15 16:04:10|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|16
1765814660000|2025-12-15 16:04:20|255.07|254.99|255.02|254.94|255.07|254.99|255.02|254.94|62
1765814670000|2025-12-15 16:04:30|255.07|254.99|255.02|254.94|255.07|254.99|255.02|254.94|58
1765814680000|2025-12-15 16:04:40|254.97|254.89|254.97|254.89|254.97|254.89|254.97|254.89|15
1765814690000|2025-12-15 16:04:50|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|17
1765814700000|2025-12-15 16:05:00|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|29
1765814710000|2025-12-15 16:05:10|255.12|255.04|255.12|255.04|255.12|255.04|255.07|255.04|85
1765814720000|2025-12-15 16:05:20|255.17|254.99|255.12|255.04|255.17|255.04|255.12|254.99|7
1765814730000|2025-12-15 16:05:30|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|18
1765814760000|2025-12-15 16:06:00|255.02|254.94|255.07|254.99|255.07|254.99|255.02|254.94|36
1765814770000|2025-12-15 16:06:10|255.12|255.04|255.07|254.99|255.12|255.04|255.07|254.99|185
1765814780000|2025-12-15 16:06:20|||||||||52
1765814800000|2025-12-15 16:06:40|255.02|254.94|254.97|254.89|255.02|254.94|254.97|254.89|115
1765814810000|2025-12-15 16:06:50|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|57
1765814820000|2025-12-15 16:07:00|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|20
1765814830000|2025-12-15 16:07:10|||||||||37
1765814840000|2025-12-15 16:07:20|255.12|255.04|255.12|255.04|255.12|255.04|255.07|254.99|76
1765814850000|2025-12-15 16:07:30|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|50
1765814860000|2025-12-15 16:07:40||255.04||255.09||255.09||255.04|85
1765814870000|2025-12-15 16:07:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|106
1765814880000|2025-12-15 16:08:00|||||||||1
1765814890000|2025-12-15 16:08:10|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|25
1765814900000|2025-12-15 16:08:20|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|57
1765814910000|2025-12-15 16:08:30|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|55
1765814930000|2025-12-15 16:08:50|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|137
1765814940000|2025-12-15 16:09:00|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|29
1765814950000|2025-12-15 16:09:10|||||||||31
1765814970000|2025-12-15 16:09:30|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|67
1765814980000|2025-12-15 16:09:40|||||||||83
1765814990000|2025-12-15 16:09:50|||||||||775
1765815000000|2025-12-15 16:10:00|||||||||244
1765815010000|2025-12-15 16:10:10|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|384
1765815020000|2025-12-15 16:10:20|||||||||2
1765815030000|2025-12-15 16:10:30|||||||||53
1765815040000|2025-12-15 16:10:40|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.24|145
1765815050000|2025-12-15 16:10:50|||||||||100
1765815060000|2025-12-15 16:11:00|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|42
1765815070000|2025-12-15 16:11:10|255.37|255.29|255.37|255.29|255.37|255.34|255.37|255.29|15
1765815080000|2025-12-15 16:11:20|||||||||2
1765815100000|2025-12-15 16:11:40|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.34|31
1765815110000|2025-12-15 16:11:50|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|5
1765815120000|2025-12-15 16:12:00|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|83
1765815130000|2025-12-15 16:12:10|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|100
1765815140000|2025-12-15 16:12:20|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.24|244
1765815160000|2025-12-15 16:12:40|255.27|255.19|255.32|255.19|255.32|255.24|255.27|255.19|21
1765815170000|2025-12-15 16:12:50|255.27|255.24|255.27|255.19|255.27|255.24|255.27|255.19|50
1765815180000|2025-12-15 16:13:00|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|8
1765815190000|2025-12-15 16:13:10|255.27|255.19|255.37|255.29|255.37|255.29|255.27|255.19|185
1765815220000|2025-12-15 16:13:40|||||||||65
1765815230000|2025-12-15 16:13:50|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|41
1765815240000|2025-12-15 16:14:00|255.47|255.29|255.47|255.39|255.47|255.39|255.47|255.29|84
1765815250000|2025-12-15 16:14:10|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|73
1765815260000|2025-12-15 16:14:20|255.52|255.44|255.52|255.39|255.52|255.44|255.47|255.39|15
1765815270000|2025-12-15 16:14:30|255.47|255.34|255.42|255.34|255.47|255.34|255.42|255.34|18
1765815280000|2025-12-15 16:14:40|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|4
1765815290000|2025-12-15 16:14:50|||||||||1016
1765815300000|2025-12-15 16:15:00|255.42|255.34|255.47|255.34|255.47|255.34|255.42|255.34|58
1765815310000|2025-12-15 16:15:10|255.42|255.39|255.52|255.44|255.52|255.44|255.42|255.39|567
1765815320000|2025-12-15 16:15:20|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|6
1765815330000|2025-12-15 16:15:30|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|97
1765815340000|2025-12-15 16:15:40|||||||||2
1765815350000|2025-12-15 16:15:50|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|136
1765815360000|2025-12-15 16:16:00|255.62|255.54|255.62|255.54|255.62|255.59|255.62|255.54|2412
1765815370000|2025-12-15 16:16:10|255.67|255.59|255.67|255.59|255.67|255.59|255.62|255.54|111
1765815380000|2025-12-15 16:16:20|||||||||31
1765815390000|2025-12-15 16:16:30|255.72||255.67||255.72||255.67||24
1765815400000|2025-12-15 16:16:40|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|177
1765815410000|2025-12-15 16:16:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|593
1765815420000|2025-12-15 16:17:00|255.72|255.64|255.72|255.64|255.77|255.69|255.72|255.64|87
1765815430000|2025-12-15 16:17:10|||||||||175
1765815440000|2025-12-15 16:17:20|||||||||194
1765815450000|2025-12-15 16:17:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|22
1765815460000|2025-12-15 16:17:40|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|32
1765815470000|2025-12-15 16:17:50|||||||||77
1765815480000|2025-12-15 16:18:00|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|113
1765815490000|2025-12-15 16:18:10|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|31
1765815500000|2025-12-15 16:18:20||255.69||255.74||255.74||255.69|34
1765815510000|2025-12-15 16:18:30|||||||||12
1765815520000|2025-12-15 16:18:40|||||||||4
1765815530000|2025-12-15 16:18:50|255.87||255.82||255.87||255.82||51
1765815540000|2025-12-15 16:19:00|||||||||68
1765815550000|2025-12-15 16:19:10||255.69||255.74||255.74||255.69|75
1765815560000|2025-12-15 16:19:20|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|0
1765815570000|2025-12-15 16:19:30|||||||||13
1765815580000|2025-12-15 16:19:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|27
1765815590000|2025-12-15 16:19:50|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|43
1765815600000|2025-12-15 16:20:00|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.74|127
1765815610000|2025-12-15 16:20:10|255.82|255.74|255.82|255.74|255.87|255.79|255.82|255.74|54
1765815620000|2025-12-15 16:20:20|||||||||19
1765815630000|2025-12-15 16:20:30|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|84
1765815640000|2025-12-15 16:20:40|||||||||38
1765815650000|2025-12-15 16:20:50|255.92|255.74|255.87|255.74|255.92|255.74|255.87|255.74|161
1765815660000|2025-12-15 16:21:00||255.79||255.79||255.79||255.74|42
1765815670000|2025-12-15 16:21:10|255.92|255.84|255.87|255.74|255.92|255.84|255.87|255.74|107
1765815680000|2025-12-15 16:21:20|255.82||255.82||255.82||255.82||0
1765815690000|2025-12-15 16:21:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|80
1765815700000|2025-12-15 16:21:40|255.72|255.64|255.72|255.64|255.77|255.69|255.72|255.64|77
1765815710000|2025-12-15 16:21:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|112
1765815720000|2025-12-15 16:22:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|213
1765815730000|2025-12-15 16:22:10|||||||||8
1765815740000|2025-12-15 16:22:20|||||||||120
1765815750000|2025-12-15 16:22:30|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|81
1765815760000|2025-12-15 16:22:40|255.77|255.69|255.82|255.69|255.82|255.74|255.77|255.69|119
1765815770000|2025-12-15 16:22:50||255.74||255.74||255.74||255.74|2
1765815780000|2025-12-15 16:23:00|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|85
1765815790000|2025-12-15 16:23:10||255.69||255.74||255.74||255.69|37
1765815800000|2025-12-15 16:23:20|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|55
1765815810000|2025-12-15 16:23:30|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|106
1765815820000|2025-12-15 16:23:40|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.64|101
1765815830000|2025-12-15 16:23:50|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|25
1765815840000|2025-12-15 16:24:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|75
1765815860000|2025-12-15 16:24:20|||||||||12
1765815870000|2025-12-15 16:24:30|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|57
1765815880000|2025-12-15 16:24:40||255.74||255.79||255.79||255.74|57
1765815890000|2025-12-15 16:24:50||255.74||255.79||255.79||255.74|30
1765815900000|2025-12-15 16:25:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|168
1765815910000|2025-12-15 16:25:10|||||||||61
1765815920000|2025-12-15 16:25:20|255.87|255.79|255.87|255.79|255.92|255.84|255.87|255.79|131
1765815930000|2025-12-15 16:25:30|||||||||21
1765815940000|2025-12-15 16:25:40|||||||||13
1765815950000|2025-12-15 16:25:50|||||||||1801
1765815960000|2025-12-15 16:26:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|122
1765815970000|2025-12-15 16:26:10|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.74|195
1765815980000|2025-12-15 16:26:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|127
1765815990000|2025-12-15 16:26:30|||||||||9
1765816000000|2025-12-15 16:26:40|||||||||32
1765816010000|2025-12-15 16:26:50|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|98
1765816020000|2025-12-15 16:27:00|||||||||34
1765816030000|2025-12-15 16:27:10|||||||||187
1765816050000|2025-12-15 16:27:30|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|351
1765816060000|2025-12-15 16:27:40|||||||||20
1765816070000|2025-12-15 16:27:50|||||||||14
1765816080000|2025-12-15 16:28:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|93
1765816090000|2025-12-15 16:28:10|||||||||7
1765816100000|2025-12-15 16:28:20|||||||||14
1765816110000|2025-12-15 16:28:30|||||||||28
1765816120000|2025-12-15 16:28:40|||||||||20
1765816130000|2025-12-15 16:28:50|||||||||88
1765816140000|2025-12-15 16:29:00|||||||||50
1765816150000|2025-12-15 16:29:10|||||||||38
1765816160000|2025-12-15 16:29:20|||||||||54
1765816170000|2025-12-15 16:29:30|||||||||266
1765816180000|2025-12-15 16:29:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|217
1765816190000|2025-12-15 16:29:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|203
1765816200000|2025-12-15 16:30:00|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.89|200
1765816210000|2025-12-15 16:30:10|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|96
1765816220000|2025-12-15 16:30:20|||||||||163
1765816230000|2025-12-15 16:30:30|||||||||108
1765816240000|2025-12-15 16:30:40|||||||||230
1765816250000|2025-12-15 16:30:50|255.97|255.89|256.07|255.94|256.07|255.94|255.97|255.89|176
1765816260000|2025-12-15 16:31:00|256.02|255.99|256.02|255.94|256.07|255.99|256.02|255.94|37
1765816270000|2025-12-15 16:31:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|119
1765816280000|2025-12-15 16:31:20|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|312
1765816290000|2025-12-15 16:31:30|||||||||7
1765816300000|2025-12-15 16:31:40|||||||||2
1765816310000|2025-12-15 16:31:50|||||||||5
1765816320000|2025-12-15 16:32:00|255.97|255.89|255.97|255.89|255.97|255.94|255.97|255.89|454
1765816330000|2025-12-15 16:32:10|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|169
1765816340000|2025-12-15 16:32:20|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|147
1765816350000|2025-12-15 16:32:30|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.89|27
1765816360000|2025-12-15 16:32:40|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|19
1765816370000|2025-12-15 16:32:50|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|274
1765816380000|2025-12-15 16:33:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|208
1765816390000|2025-12-15 16:33:10|||||||||45
1765816410000|2025-12-15 16:33:30|||||||||40
1765816420000|2025-12-15 16:33:40||255.89||255.89||255.89||255.89|238
1765816430000|2025-12-15 16:33:50|255.97||255.97||255.97||255.97||100
1765816440000|2025-12-15 16:34:00|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|282
1765816450000|2025-12-15 16:34:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|155
1765816460000|2025-12-15 16:34:20|255.87|255.79|255.97|255.89|255.97|255.89|255.87|255.79|627
1765816470000|2025-12-15 16:34:30|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|248
1765816480000|2025-12-15 16:34:40|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|226
1765816490000|2025-12-15 16:34:50|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|47
1765816500000|2025-12-15 16:35:00|||||||||50
1765816510000|2025-12-15 16:35:10|||||||||101
1765816520000|2025-12-15 16:35:20|||||||||119
1765816530000|2025-12-15 16:35:30|255.82|255.74|255.87|255.79|255.87|255.79|255.77|255.69|142
1765816540000|2025-12-15 16:35:40|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|29
1765816550000|2025-12-15 16:35:50|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|60
1765816560000|2025-12-15 16:36:00|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|270
1765816570000|2025-12-15 16:36:10|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|58
1765816580000|2025-12-15 16:36:20|||||||||19
1765816590000|2025-12-15 16:36:30|255.67|255.59|255.67|255.59|255.72|255.59|255.67|255.59|138
1765816600000|2025-12-15 16:36:40|||||||||20
1765816610000|2025-12-15 16:36:50|||||||||5
1765816620000|2025-12-15 16:37:00|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|31
1765816630000|2025-12-15 16:37:10|||||||||2
1765816640000|2025-12-15 16:37:20|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|77
1765816650000|2025-12-15 16:37:30|||||||||61
1765816660000|2025-12-15 16:37:40|255.77|255.69|255.72|255.64|255.77|255.69|255.72|255.64|28
1765816670000|2025-12-15 16:37:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|20
1765816680000|2025-12-15 16:38:00|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.69|71
1765816690000|2025-12-15 16:38:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|43
1765816700000|2025-12-15 16:38:20|||||||||3
1765816710000|2025-12-15 16:38:30|255.72|255.64|255.72|255.64|255.77|255.64|255.72|255.64|49
1765816720000|2025-12-15 16:38:40|255.77|255.69|255.82|255.69|255.82|255.69|255.72|255.64|5
1765816730000|2025-12-15 16:38:50||255.74||255.74||255.74||255.74|6
1765816740000|2025-12-15 16:39:00|||||||||10
1765816750000|2025-12-15 16:39:10|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.74|12
1765816760000|2025-12-15 16:39:20|255.92|255.74|255.92|255.79|255.92|255.84|255.92|255.74|6
1765816770000|2025-12-15 16:39:30|255.97|255.84|255.97|255.89|255.97|255.89|255.97|255.79|1
1765816780000|2025-12-15 16:39:40|255.92|255.84|255.92|255.84|255.97|255.89|255.92|255.84|13
1765816790000|2025-12-15 16:39:50|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|2
1765816800000|2025-12-15 16:40:00|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|142
1765816810000|2025-12-15 16:40:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.84|20
1765816820000|2025-12-15 16:40:20|255.92|255.84|255.97|255.84|255.97|255.89|255.92|255.84|13
1765816830000|2025-12-15 16:40:30||255.89||255.89||255.89||255.84|143
1765816840000|2025-12-15 16:40:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|57
1765816850000|2025-12-15 16:40:50|255.97|255.89|256.02|255.89|256.02|255.89|255.97|255.89|18
1765816860000|2025-12-15 16:41:00|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.89|1
1765816870000|2025-12-15 16:41:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|169
1765816880000|2025-12-15 16:41:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|200
1765816890000|2025-12-15 16:41:30|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|335
1765816900000|2025-12-15 16:41:40|256.07||256.02||256.07||256.02||67
1765816910000|2025-12-15 16:41:50|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|115
1765816920000|2025-12-15 16:42:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|3800
1765816930000|2025-12-15 16:42:10|||||||||28
1765816940000|2025-12-15 16:42:20|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|1262
1765816950000|2025-12-15 16:42:30|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.89|14
1765816960000|2025-12-15 16:42:40|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|272
1765816980000|2025-12-15 16:43:00||255.79||255.79||255.84||255.79|17
1765816990000|2025-12-15 16:43:10|255.87|255.84|255.92|255.79|255.92|255.84|255.87|255.79|0
1765817000000|2025-12-15 16:43:20|255.87||255.87||255.92||255.87||0
1765817010000|2025-12-15 16:43:30|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|7
1765817020000|2025-12-15 16:43:40|||||||||1250
1765817030000|2025-12-15 16:43:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|3753
1765817040000|2025-12-15 16:44:00|255.97||255.92||255.97||255.92||11
1765817050000|2025-12-15 16:44:10|255.97||255.92||255.97||255.92||0
1765817060000|2025-12-15 16:44:20|255.97|255.89|255.97|255.84|255.97|255.89|255.92|255.84|2
1765817070000|2025-12-15 16:44:30||255.89||255.89||255.89||255.84|2
1765817080000|2025-12-15 16:44:40|255.92|255.84|255.97|255.84|255.97|255.89|255.92|255.84|3
1765817090000|2025-12-15 16:44:50|255.92|255.79|255.87|255.79|255.97|255.79|255.87|255.79|3
1765817100000|2025-12-15 16:45:00|255.92||255.92||255.92||255.87||1
1765817110000|2025-12-15 16:45:10|255.87||255.87||255.92||255.87||0
1765817120000|2025-12-15 16:45:20|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|0
1765817130000|2025-12-15 16:45:30|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.84|5
1765817140000|2025-12-15 16:45:40|255.97|255.89|255.97|255.84|255.97|255.89|255.97|255.84|40
1765817150000|2025-12-15 16:45:50|255.92|255.89|255.92|255.84|255.97|255.89|255.92|255.84|13
1765817160000|2025-12-15 16:46:00|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|6
1765817170000|2025-12-15 16:46:10|255.87|255.79|255.87|255.79|255.92|255.84|255.87|255.79|0
1765817190000|2025-12-15 16:46:30|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|1
1765817200000|2025-12-15 16:46:40|255.92|255.84|255.92|255.79|255.92|255.84|255.87|255.79|0
1765817210000|2025-12-15 16:46:50|255.87|255.84|255.87|255.79|255.92|255.84|255.87|255.79|2
1765817220000|2025-12-15 16:47:00|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|9
1765817230000|2025-12-15 16:47:10|||||||||20
1765817240000|2025-12-15 16:47:20|||||||||1
1765817250000|2025-12-15 16:47:30|||||||||78
1765817260000|2025-12-15 16:47:40|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.84|10
1765817270000|2025-12-15 16:47:50||255.79||255.79||255.84||255.79|0
1765817280000|2025-12-15 16:48:00|255.87||255.92||255.92||255.87||0
1765817290000|2025-12-15 16:48:10|255.87||255.87||255.92||255.87||0
1765817300000|2025-12-15 16:48:20|255.92|255.84|255.92|255.79|255.92|255.84|255.87|255.79|0
1765817310000|2025-12-15 16:48:30||255.84||255.84||255.84||255.84|1
1765817320000|2025-12-15 16:48:40|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|10
1765817330000|2025-12-15 16:48:50|255.87||255.87||255.87||255.87||0
1765817340000|2025-12-15 16:49:00|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.84|301
1765817360000|2025-12-15 16:49:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.84|105
1765817370000|2025-12-15 16:49:30|256.02||255.97||256.02||255.97||0
1765817380000|2025-12-15 16:49:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|0
1765817390000|2025-12-15 16:49:50||255.89||255.94||255.94||255.89|0
1765817400000|2025-12-15 16:50:00|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|2203
1765817420000|2025-12-15 16:50:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|2
1765817430000|2025-12-15 16:50:30|||||||||2
1765817440000|2025-12-15 16:50:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|15
1765817450000|2025-12-15 16:50:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|20
1765817460000|2025-12-15 16:51:00|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|14
1765817470000|2025-12-15 16:51:10|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|7
1765817480000|2025-12-15 16:51:20|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|2
1765817490000|2025-12-15 16:51:30||255.89||255.94||255.94||255.89|0
1765817500000|2025-12-15 16:51:40||255.89||255.94||255.94||255.89|17
1765817510000|2025-12-15 16:51:50||255.89||255.94||255.94||255.89|0
1765817520000|2025-12-15 16:52:00|255.97|255.89|256.02|255.89|256.02|255.94|255.97|255.89|16
1765817530000|2025-12-15 16:52:10|255.97||255.97||255.97||255.97||0
1765817540000|2025-12-15 16:52:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|14
1765817560000|2025-12-15 16:52:40|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|19
1765817580000|2025-12-15 16:53:00|256.12|256.04|256.12|256.04|256.12|256.04|256.07|255.99|5
1765817590000|2025-12-15 16:53:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765817600000|2025-12-15 16:53:20|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|24
1765817610000|2025-12-15 16:53:30||255.99||256.04||256.04||255.99|0
1765817620000|2025-12-15 16:53:40|256.07|255.99|256.07|255.99|256.07|256.04|256.07|255.99|3
1765817630000|2025-12-15 16:53:50|256.12|256.04|256.07|255.99|256.12|256.04|256.07|255.99|18
1765817640000|2025-12-15 16:54:00|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|1
1765817660000|2025-12-15 16:54:20|||||||||2
1765817670000|2025-12-15 16:54:30|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|9
1765817680000|2025-12-15 16:54:40|256.12||256.12||256.12||256.12||26
1765817690000|2025-12-15 16:54:50||256.04||256.04||256.04||256.04|0
1765817710000|2025-12-15 16:55:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|17
1765817720000|2025-12-15 16:55:20|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|32
1765817730000|2025-12-15 16:55:30|256.17|256.09|256.17|256.04|256.17|256.09|256.17|256.04|0
1765817740000|2025-12-15 16:55:40||256.09||256.09||256.09||256.04|6
1765817750000|2025-12-15 16:55:50|256.12|256.04|256.12|256.04|256.12|256.09|256.12|256.04|5
1765817760000|2025-12-15 16:56:00|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|41
1765817770000|2025-12-15 16:56:10|||||||||2
1765817780000|2025-12-15 16:56:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|8
1765817790000|2025-12-15 16:56:30|255.92|255.84|255.97|255.84|255.97|255.84|255.92|255.84|34
1765817800000|2025-12-15 16:56:40|255.92|255.89|255.97|255.89|255.97|255.89|255.92|255.84|1
1765817820000|2025-12-15 16:57:00|255.92|255.84|255.92|255.84|255.97|255.89|255.92|255.79|27
1765817830000|2025-12-15 16:57:10||255.79||255.79||255.84||255.79|2
1765817840000|2025-12-15 16:57:20||255.84||255.79||255.84||255.79|14
1765817850000|2025-12-15 16:57:30|255.87|255.84|255.87|255.79|255.87|255.84|255.87|255.79|1
1765817860000|2025-12-15 16:57:40|||||||||4
1765817870000|2025-12-15 16:57:50|255.82|255.74|255.82|255.74|255.82|255.79|255.82|255.74|12
1765817880000|2025-12-15 16:58:00|||||||||1
1765817890000|2025-12-15 16:58:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|7
1765817900000|2025-12-15 16:58:20|||||||||7
1765817910000|2025-12-15 16:58:30|||||||||3
1765817920000|2025-12-15 16:58:40|||||||||7
1765817930000|2025-12-15 16:58:50|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|34
1765817940000|2025-12-15 16:59:00|255.77|255.69|255.82|255.69|255.82|255.74|255.77|255.69|5
1765817950000|2025-12-15 16:59:10|255.77|255.74|255.82|255.74|255.82|255.74|255.77|255.69|1
1765817960000|2025-12-15 16:59:20|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|1
1765817980000|2025-12-15 16:59:40|||||||||1
1765817990000|2025-12-15 16:59:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|21
1765818000000|2025-12-15 17:00:00|||||||||2
1765818010000|2025-12-15 17:00:10||255.74||255.79||255.79||255.74|0
1765818020000|2025-12-15 17:00:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|5
1765818030000|2025-12-15 17:00:30|255.97|255.89|255.97|255.89|255.97|255.89|255.92|255.89|0
1765818040000|2025-12-15 17:00:40||255.84||255.89||255.89||255.84|0
1765818060000|2025-12-15 17:01:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|8
1765818070000|2025-12-15 17:01:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|1
1765818080000|2025-12-15 17:01:20|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.94|0
1765818090000|2025-12-15 17:01:30|255.97|255.89|255.97|255.89|256.02|255.89|255.97|255.89|0
1765818110000|2025-12-15 17:01:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|14
1765818140000|2025-12-15 17:02:20|255.97||255.92||255.97||255.92||3
1765818150000|2025-12-15 17:02:30|255.97||255.92||255.97||255.92||0
1765818170000|2025-12-15 17:02:50|255.97||255.92||255.97||255.92||0
1765818190000|2025-12-15 17:03:10|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|59
1765818200000|2025-12-15 17:03:20|||||||||3
1765818210000|2025-12-15 17:03:30|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.79|3
1765818220000|2025-12-15 17:03:40||255.84||255.89||255.89||255.84|0
1765818230000|2025-12-15 17:03:50|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.89|11
1765818250000|2025-12-15 17:04:10|256.07|255.99|256.07|255.94|256.07|255.99|256.02|255.94|0
1765818260000|2025-12-15 17:04:20|256.02||256.02||256.02||256.02||2
1765818270000|2025-12-15 17:04:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|17
1765818300000|2025-12-15 17:05:00|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|14
1765818310000|2025-12-15 17:05:10|255.97||255.92||255.97||255.92||0
1765818320000|2025-12-15 17:05:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|185
1765818330000|2025-12-15 17:05:30||255.84||255.89||255.89||255.84|1
1765818340000|2025-12-15 17:05:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|0
1765818350000|2025-12-15 17:05:50||255.89||255.89||255.89||255.89|0
1765818360000|2025-12-15 17:06:00|255.97|255.94|255.97|255.89|256.02|255.94|255.97|255.89|0
1765818370000|2025-12-15 17:06:10|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.89|0
1765818380000|2025-12-15 17:06:20|256.07||256.02||256.07||256.02||103
1765818390000|2025-12-15 17:06:30|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765818420000|2025-12-15 17:07:00|||||||||5
1765818430000|2025-12-15 17:07:10|256.02|255.94|256.02|255.94|256.02|255.99|256.02|255.94|3
1765818440000|2025-12-15 17:07:20|256.07||256.02||256.07||256.02||1
1765818450000|2025-12-15 17:07:30|256.07|255.99|256.07|255.94|256.07|255.99|256.02|255.94|0
1765818460000|2025-12-15 17:07:40||255.99||255.94||255.99||255.94|0
1765818470000|2025-12-15 17:07:50|256.02|255.99|256.02|255.94|256.02|255.99|256.02|255.94|0
1765818480000|2025-12-15 17:08:00|256.07||256.02||256.07||256.02||1
1765818510000|2025-12-15 17:08:30|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.99|536
1765818520000|2025-12-15 17:08:40|256.02|255.94|256.02|255.94|256.07|255.94|256.02|255.94|1
1765818530000|2025-12-15 17:08:50|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|4
1765818540000|2025-12-15 17:09:00||255.94||255.94||255.99||255.94|2
1765818550000|2025-12-15 17:09:10|256.02||256.02||256.02||256.02||0
1765818570000|2025-12-15 17:09:30|256.07||256.07||256.07||256.02||17
1765818580000|2025-12-15 17:09:40|256.02||256.02||256.07||256.02||0
1765818590000|2025-12-15 17:09:50|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|0
1765818600000|2025-12-15 17:10:00||255.94||255.99||255.99||255.94|0
1765818620000|2025-12-15 17:10:20|||||||||14
1765818630000|2025-12-15 17:10:30|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|6
1765818650000|2025-12-15 17:10:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|188
1765818660000|2025-12-15 17:11:00|256.02|255.94|256.02|255.94|256.07|255.94|256.02|255.94|47
1765818680000|2025-12-15 17:11:20|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.94|0
1765818690000|2025-12-15 17:11:30|256.02|255.94|256.02|255.94|256.02|255.99|256.02|255.94|1
1765818710000|2025-12-15 17:11:50|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|2
1765818720000|2025-12-15 17:12:00||255.89||255.94||255.94||255.89|0
1765818740000|2025-12-15 17:12:20|255.97|255.89|256.02|255.89|256.02|255.89|255.97|255.89|4
1765818750000|2025-12-15 17:12:30||255.94||255.94||255.94||255.89|0
1765818760000|2025-12-15 17:12:40|||||||||1
1765818780000|2025-12-15 17:13:00|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|9
1765818790000|2025-12-15 17:13:10|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|0
1765818800000|2025-12-15 17:13:20|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|1
1765818810000|2025-12-15 17:13:30|256.12||256.12||256.12||256.07||0
1765818820000|2025-12-15 17:13:40|256.07||256.12||256.12||256.07||0
1765818830000|2025-12-15 17:13:50|256.07|256.04|256.07|255.99|256.12|256.04|256.07|255.99|0
1765818850000|2025-12-15 17:14:10|||||||||1
1765818860000|2025-12-15 17:14:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|13
1765818870000|2025-12-15 17:14:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|14
1765818880000|2025-12-15 17:14:40|256.02||256.02||256.02||256.02||8
1765818890000|2025-12-15 17:14:50|255.97||255.97||256.02||255.97||0
1765818900000|2025-12-15 17:15:00|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|30
1765818930000|2025-12-15 17:15:30||255.74||255.74||255.74||255.74|1
1765818940000|2025-12-15 17:15:40|255.82||255.82||255.82||255.82||1
1765818950000|2025-12-15 17:15:50|255.77|255.69|255.77|255.69|255.82|255.74|255.77|255.69|5
1765818960000|2025-12-15 17:16:00|255.72|255.64|255.72|255.59|255.77|255.64|255.67|255.59|12
1765818970000|2025-12-15 17:16:10|255.67|255.64|255.72|255.64|255.72|255.64|255.67|255.59|7
1765818980000|2025-12-15 17:16:20|255.77||255.72||255.77||255.72||66
1765818990000|2025-12-15 17:16:30|255.77||255.77||255.77||255.72||0
1765819000000|2025-12-15 17:16:40||255.69||255.64||255.69||255.64|0
1765819010000|2025-12-15 17:16:50|255.72|255.69|255.72|255.64|255.72|255.69|255.72|255.64|0
1765819020000|2025-12-15 17:17:00|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.64|1
1765819030000|2025-12-15 17:17:10||255.64||255.69||255.69||255.64|0
1765819040000|2025-12-15 17:17:20|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.74|0
1765819050000|2025-12-15 17:17:30|255.87|255.69|255.87|255.74|255.87|255.74|255.87|255.69|1
1765819060000|2025-12-15 17:17:40|255.82|255.79|255.87|255.74|255.87|255.79|255.82|255.74|0
1765819070000|2025-12-15 17:17:50|255.82|255.79|255.87|255.79|255.87|255.79|255.82|255.74|0
1765819080000|2025-12-15 17:18:00||255.74||255.79||255.79||255.74|1
1765819090000|2025-12-15 17:18:10|255.82|255.74|255.82|255.74|255.87|255.79|255.82|255.74|0
1765819100000|2025-12-15 17:18:20|||||||||3
1765819140000|2025-12-15 17:19:00|||||||||14
1765819150000|2025-12-15 17:19:10|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|6
1765819160000|2025-12-15 17:19:20|255.87||255.87||255.87||255.82||9
1765819170000|2025-12-15 17:19:30|255.82|255.79|255.82|255.74|255.87|255.79|255.82|255.74|44
1765819180000|2025-12-15 17:19:40|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|34
1765819210000|2025-12-15 17:20:10|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|2
1765819220000|2025-12-15 17:20:20|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|35
1765819230000|2025-12-15 17:20:30|||||||||3
1765819250000|2025-12-15 17:20:50|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|62
1765819260000|2025-12-15 17:21:00|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|34
1765819270000|2025-12-15 17:21:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|13
1765819280000|2025-12-15 17:21:20|||||||||1
1765819290000|2025-12-15 17:21:30|||||||||12
1765819310000|2025-12-15 17:21:50|||||||||3
1765819350000|2025-12-15 17:22:30|256.02||255.97||256.02||255.97||13
1765819360000|2025-12-15 17:22:40|256.02|255.94|256.07|255.99|256.07|255.99|256.02|255.94|12
1765819370000|2025-12-15 17:22:50|||||||||3
1765819380000|2025-12-15 17:23:00|||||||||1
1765819390000|2025-12-15 17:23:10|||||||||2
1765819400000|2025-12-15 17:23:20|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|31
1765819420000|2025-12-15 17:23:40|||||||||8
1765819430000|2025-12-15 17:23:50|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|6
1765819440000|2025-12-15 17:24:00|255.97|255.89|255.97|255.89|256.02|255.89|255.97|255.89|70
1765819450000|2025-12-15 17:24:10|256.02||255.97||256.02||255.97||0
1765819470000|2025-12-15 17:24:30|||||||||3
1765819480000|2025-12-15 17:24:40||255.84||255.89||255.89||255.84|35
1765819490000|2025-12-15 17:24:50|||||||||2
1765819500000|2025-12-15 17:25:00||255.84||255.89||255.89||255.84|1
1765819520000|2025-12-15 17:25:20|256.02|255.84|256.02|255.94|256.02|255.94|256.02|255.84|3
1765819540000|2025-12-15 17:25:40|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|18
1765819560000|2025-12-15 17:26:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|3
1765819570000|2025-12-15 17:26:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|12
1765819590000|2025-12-15 17:26:30|256.12|256.04|256.12|255.99|256.12|256.04|256.12|255.99|8
1765819600000|2025-12-15 17:26:40||256.04||256.04||256.04||256.04|0
1765819610000|2025-12-15 17:26:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765819620000|2025-12-15 17:27:00|||||||||1
1765819640000|2025-12-15 17:27:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|30
1765819650000|2025-12-15 17:27:30|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|3
1765819660000|2025-12-15 17:27:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|1
1765819680000|2025-12-15 17:28:00|||||||||2
1765819690000|2025-12-15 17:28:10|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|19
1765819730000|2025-12-15 17:28:50|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|16
1765819740000|2025-12-15 17:29:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|1
1765819760000|2025-12-15 17:29:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|27
1765819800000|2025-12-15 17:30:00|256.07||256.07||256.07||256.07||14
1765819810000|2025-12-15 17:30:10|256.12|255.99|256.12|256.04|256.12|256.04|256.12|255.99|12
1765819820000|2025-12-15 17:30:20|||||||||7
1765819830000|2025-12-15 17:30:30|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|2
1765819840000|2025-12-15 17:30:40|||||||||9
1765819850000|2025-12-15 17:30:50|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|2
1765819860000|2025-12-15 17:31:00|||||||||27
1765819880000|2025-12-15 17:31:20|||||||||2
1765819890000|2025-12-15 17:31:30|256.07||256.02||256.07||256.02||3
1765819900000|2025-12-15 17:31:40|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|11
1765819910000|2025-12-15 17:31:50|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|2
1765819920000|2025-12-15 17:32:00|255.97|255.89|255.97|255.89|256.02|255.94|255.97|255.89|0
1765819930000|2025-12-15 17:32:10|256.02||255.97||256.02||255.97||0
1765819940000|2025-12-15 17:32:20|256.02||256.02||256.02||256.02||2
1765819950000|2025-12-15 17:32:30|255.97||255.97||256.02||255.97||0
1765819960000|2025-12-15 17:32:40|255.92|255.84|255.97|255.84|255.97|255.89|255.92|255.84|3
1765819970000|2025-12-15 17:32:50||255.89||255.89||255.89||255.89|2
1765819980000|2025-12-15 17:33:00|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|8
1765819990000|2025-12-15 17:33:10|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|1
1765820000000|2025-12-15 17:33:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|6
1765820020000|2025-12-15 17:33:40|255.77|255.69|255.82|255.74|255.87|255.74|255.77|255.69|4
1765820030000|2025-12-15 17:33:50|255.87|255.79|255.87|255.74|255.87|255.79|255.82|255.74|6
1765820040000|2025-12-15 17:34:00||255.79||255.79||255.79||255.74|0
1765820050000|2025-12-15 17:34:10|255.92||255.92||255.92||255.87||0
1765820060000|2025-12-15 17:34:20|255.87||255.92||255.92||255.87||0
1765820070000|2025-12-15 17:34:30|255.87|255.74|255.82|255.74|255.87|255.74|255.82|255.74|0
1765820080000|2025-12-15 17:34:40|||||||||1
1765820090000|2025-12-15 17:34:50|255.87|255.79|255.87|255.74|255.87|255.79|255.82|255.74|1
1765820100000|2025-12-15 17:35:00||255.79||255.79||255.79||255.79|0
1765820110000|2025-12-15 17:35:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|380
1765820120000|2025-12-15 17:35:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|3
1765820130000|2025-12-15 17:35:30|256.02||256.02||256.02||256.02||0
1765820140000|2025-12-15 17:35:40|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|1
1765820150000|2025-12-15 17:35:50||255.89||255.89||255.89||255.89|0
1765820160000|2025-12-15 17:36:00|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|1
1765820170000|2025-12-15 17:36:10|256.07||256.07||256.07||256.07||0
1765820180000|2025-12-15 17:36:20||255.99||255.99||255.99||255.94|1
1765820190000|2025-12-15 17:36:30|256.02|255.94|256.02|255.94|256.07|255.94|256.02|255.94|0
1765820200000|2025-12-15 17:36:40|||||||||1
1765820220000|2025-12-15 17:37:00|||||||||1
1765820230000|2025-12-15 17:37:10|||||||||1
1765820240000|2025-12-15 17:37:20|255.97|255.89|256.02|255.89|256.02|255.94|255.97|255.89|8
1765820250000|2025-12-15 17:37:30|255.97|255.94|255.97|255.89|255.97|255.94|255.97|255.89|1
1765820280000|2025-12-15 17:38:00|||||||||1
1765820290000|2025-12-15 17:38:10|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.94|1
1765820300000|2025-12-15 17:38:20|||||||||42
1765820320000|2025-12-15 17:38:40|255.97|255.89|256.02|255.89|256.02|255.89|255.97|255.89|0
1765820330000|2025-12-15 17:38:50|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.89|0
1765820340000|2025-12-15 17:39:00|||||||||4
1765820390000|2025-12-15 17:39:50|||||||||250
1765820400000|2025-12-15 17:40:00|||||||||9
1765820410000|2025-12-15 17:40:10|256.07|255.99|256.07|255.94|256.07|255.99|256.07|255.94|8
1765820420000|2025-12-15 17:40:20|256.02|255.99|256.02|255.94|256.07|255.99|256.02|255.94|1
1765820430000|2025-12-15 17:40:30|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.99|0
1765820440000|2025-12-15 17:40:40|256.12|256.04|256.12|256.04|256.12|256.04|256.12|255.99|3
1765820450000|2025-12-15 17:40:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765820470000|2025-12-15 17:41:10|256.02|255.94|256.02|255.94|256.07|255.94|256.02|255.94|8
1765820490000|2025-12-15 17:41:30|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|3
1765820500000|2025-12-15 17:41:40|256.12|256.04|256.12|256.04|256.12|256.04|256.12|255.99|2
1765820510000|2025-12-15 17:41:50|256.17|255.99|256.17|256.09|256.17|256.09|256.17|255.99|4
1765820520000|2025-12-15 17:42:00||256.04||256.09||256.09||256.04|0
1765820530000|2025-12-15 17:42:10|256.12|256.04|256.12|256.04|256.12|256.09|256.12|256.04|0
1765820540000|2025-12-15 17:42:20|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|3
1765820550000|2025-12-15 17:42:30|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|2
1765820560000|2025-12-15 17:42:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|66
1765820570000|2025-12-15 17:42:50|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|0
1765820590000|2025-12-15 17:43:10|||||||||2
1765820600000|2025-12-15 17:43:20|256.17|256.09|256.22|256.09|256.22|256.14|256.17|256.09|31
1765820610000|2025-12-15 17:43:30|256.17|256.14|256.17|256.09|256.22|256.14|256.17|256.09|0
1765820620000|2025-12-15 17:43:40|256.22|256.14|256.17|256.09|256.22|256.14|256.17|256.09|0
1765820630000|2025-12-15 17:43:50|256.12|256.04|256.12|256.04|256.17|256.09|256.12|256.04|34
1765820640000|2025-12-15 17:44:00|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.04|484
1765820670000|2025-12-15 17:44:30|||||||||81
1765820680000|2025-12-15 17:44:40|256.12|256.04|256.12|256.04|256.12|256.09|256.12|256.04|1
1765820690000|2025-12-15 17:44:50|||||||||1
1765820700000|2025-12-15 17:45:00|256.17|256.09|256.17|256.04|256.17|256.09|256.17|256.04|39
1765820710000|2025-12-15 17:45:10||256.09||256.09||256.09||256.09|0
1765820720000|2025-12-15 17:45:20|||||||||1
1765820730000|2025-12-15 17:45:30|||||||||1
1765820740000|2025-12-15 17:45:40|||||||||1
1765820750000|2025-12-15 17:45:50|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|1161
1765820760000|2025-12-15 17:46:00|256.22|256.09|256.22|256.14|256.22|256.14|256.22|256.09|239
1765820770000|2025-12-15 17:46:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|3
1765820790000|2025-12-15 17:46:30||256.04||256.09||256.09||256.04|30
1765820800000|2025-12-15 17:46:40|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|3
1765820810000|2025-12-15 17:46:50|256.17|256.09|256.12|256.04|256.17|256.09|256.12|256.04|3
1765820820000|2025-12-15 17:47:00|256.07|255.99|256.07|255.94|256.12|255.99|256.02|255.94|36
1765820830000|2025-12-15 17:47:10|256.02|255.89|255.97|255.89|256.07|255.89|255.97|255.89|14
1765820840000|2025-12-15 17:47:20|256.02||255.97||256.02||255.97||0
1765820850000|2025-12-15 17:47:30|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|2
1765820860000|2025-12-15 17:47:40|255.92|255.84|255.92|255.84|255.92|255.89|255.92|255.84|1
1765820870000|2025-12-15 17:47:50|255.97||255.97||255.97||255.92||1
1765820880000|2025-12-15 17:48:00|255.92|255.89|255.97|255.89|256.02|255.89|255.92|255.89|1
1765820890000|2025-12-15 17:48:10||255.84||255.89||255.89||255.84|7
1765820900000|2025-12-15 17:48:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.89|0
1765820910000|2025-12-15 17:48:30||255.89||255.94||255.94||255.89|0
1765820930000|2025-12-15 17:48:50|256.07|255.99|256.07|255.94|256.07|255.99|256.07|255.94|2
1765820940000|2025-12-15 17:49:00|256.02|255.99|256.07|255.94|256.07|255.99|256.02|255.94|0
1765820950000|2025-12-15 17:49:10|256.02||256.02||256.07||256.02||1
1765821000000|2025-12-15 17:50:00|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|15
1765821010000|2025-12-15 17:50:10|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|8
1765821020000|2025-12-15 17:50:20|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|1
1765821030000|2025-12-15 17:50:30|255.87||255.87||255.92||255.87||0
1765821040000|2025-12-15 17:50:40|255.92|255.74|255.87|255.74|255.92|255.74|255.82|255.74|0
1765821050000|2025-12-15 17:50:50|255.82||255.82||255.82||255.82||0
1765821060000|2025-12-15 17:51:00||255.69||255.69||255.74||255.69|6
1765821070000|2025-12-15 17:51:10|255.77|255.74|255.82|255.74|255.82|255.74|255.77|255.69|0
1765821080000|2025-12-15 17:51:20|255.87|255.69|255.82|255.69|255.87|255.74|255.77|255.69|0
1765821090000|2025-12-15 17:51:30|255.77|255.74|255.82|255.69|255.82|255.74|255.77|255.69|0
1765821100000|2025-12-15 17:51:40|255.77||255.77||255.82||255.77||106
1765821110000|2025-12-15 17:51:50|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|1
1765821140000|2025-12-15 17:52:20|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|31
1765821150000|2025-12-15 17:52:30||255.54||255.54||255.54||255.54|1
1765821160000|2025-12-15 17:52:40|255.62|255.49|255.62|255.49|255.62|255.54|255.62|255.49|0
1765821170000|2025-12-15 17:52:50|255.67|255.54|255.62|255.54|255.67|255.59|255.62|255.54|1
1765821180000|2025-12-15 17:53:00|255.67|255.59|255.67|255.59|255.67|255.59|255.62|255.59|0
1765821190000|2025-12-15 17:53:10|255.72|255.64|255.72|255.64|255.72|255.64|255.67|255.59|0
1765821200000|2025-12-15 17:53:20|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.69|9
1765821210000|2025-12-15 17:53:30||255.64||255.69||255.69||255.64|1
1765821240000|2025-12-15 17:54:00|255.82|255.74|255.82|255.69|255.82|255.74|255.82|255.69|1
1765821250000|2025-12-15 17:54:10|255.77|255.64|255.72|255.64|255.77|255.64|255.72|255.64|1
1765821260000|2025-12-15 17:54:20|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.69|4
1765821270000|2025-12-15 17:54:30|255.72|255.64|255.77|255.64|255.77|255.64|255.72|255.64|1
1765821280000|2025-12-15 17:54:40|255.72|255.69|255.72|255.64|255.72|255.69|255.72|255.64|285
1765821290000|2025-12-15 17:54:50|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.54|0
1765821300000|2025-12-15 17:55:00|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|2
1765821310000|2025-12-15 17:55:10|255.67|255.59|255.67|255.54|255.67|255.59|255.67|255.54|19
1765821320000|2025-12-15 17:55:20||255.59||255.59||255.59||255.59|0
1765821340000|2025-12-15 17:55:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|2
1765821360000|2025-12-15 17:56:00|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|2
1765821370000|2025-12-15 17:56:10|255.67||255.62||255.67||255.62||0
1765821390000|2025-12-15 17:56:30|255.57|255.49|255.57|255.49|255.62|255.49|255.57|255.49|3
1765821400000|2025-12-15 17:56:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|0
1765821410000|2025-12-15 17:56:50|255.57|255.49|255.57|255.49|255.62|255.49|255.57|255.49|0
1765821420000|2025-12-15 17:57:00||255.44||255.49||255.49||255.44|0
1765821430000|2025-12-15 17:57:10|255.52|255.44|255.57|255.44|255.57|255.49|255.52|255.44|0
1765821440000|2025-12-15 17:57:20|255.62|255.49|255.57|255.49|255.62|255.49|255.57|255.49|0
1765821450000|2025-12-15 17:57:30|255.62|255.54|255.62|255.49|255.62|255.54|255.57|255.49|0
1765821460000|2025-12-15 17:57:40||255.54||255.54||255.54||255.49|0
1765821470000|2025-12-15 17:57:50|||||||||24
1765821490000|2025-12-15 17:58:10|255.67|255.59|255.72|255.59|255.72|255.59|255.67|255.59|0
1765821500000|2025-12-15 17:58:20|255.67||255.67||255.72||255.67||0
1765821510000|2025-12-15 17:58:30|255.72||255.72||255.72||255.67||0
1765821520000|2025-12-15 17:58:40|255.67||255.67||255.72||255.67||0
1765821540000|2025-12-15 17:59:00|255.62|255.54|255.67|255.54|255.67|255.54|255.62|255.54|3
1765821550000|2025-12-15 17:59:10||255.59||255.59||255.59||255.59|0
1765821560000|2025-12-15 17:59:20|255.72||255.72||255.72||255.72||0
1765821580000|2025-12-15 17:59:40||255.64||255.64||255.64||255.64|0
1765821590000|2025-12-15 17:59:50|255.77||255.77||255.77||255.72||0
1765821600000|2025-12-15 18:00:00|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|2
1765821620000|2025-12-15 18:00:20|255.67||255.67||255.67||255.67||0
1765821630000|2025-12-15 18:00:30|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|6
1765821640000|2025-12-15 18:00:40|255.77||255.77||255.77||255.77||0
1765821660000|2025-12-15 18:01:00|255.72||255.72||255.77||255.72||6
1765821680000|2025-12-15 18:01:20|255.77||255.77||255.77||255.72||0
1765821700000|2025-12-15 18:01:40|255.72||255.77||255.77||255.72||1
1765821710000|2025-12-15 18:01:50|255.72||255.72||255.72||255.72||0
1765821720000|2025-12-15 18:02:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|23
1765821730000|2025-12-15 18:02:10|255.72|255.64|255.77|255.64|255.77|255.64|255.72|255.64|2
1765821750000|2025-12-15 18:02:30|255.82|255.69|255.77|255.69|255.82|255.69|255.77|255.69|0
1765821760000|2025-12-15 18:02:40|255.82||255.82||255.82||255.82||0
1765821780000|2025-12-15 18:03:00||255.74||255.74||255.74||255.74|0
1765821800000|2025-12-15 18:03:20|255.87|255.79|255.87|255.74|255.87|255.79|255.87|255.74|5
1765821810000|2025-12-15 18:03:30||255.79||255.79||255.79||255.79|0
1765821820000|2025-12-15 18:03:40|255.92||255.92||255.92||255.92||0
1765821830000|2025-12-15 18:03:50|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|2
1765821880000|2025-12-15 18:04:40|255.92|255.79|255.92|255.84|255.92|255.84|255.87|255.79|2
1765821900000|2025-12-15 18:05:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|3
1765821940000|2025-12-15 18:05:40|||||||||1
1765821950000|2025-12-15 18:05:50|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|5
1765821980000|2025-12-15 18:06:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|4
1765822000000|2025-12-15 18:06:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|2
1765822020000|2025-12-15 18:07:00|255.97|255.89|256.02|255.89|256.02|255.89|255.97|255.89|94
1765822040000|2025-12-15 18:07:20||255.94||255.94||255.94||255.94|0
1765822050000|2025-12-15 18:07:30|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|58
1765822060000|2025-12-15 18:07:40|256.07||256.02||256.07||256.02||0
1765822080000|2025-12-15 18:08:00||255.89||255.94||255.94||255.89|1
1765822120000|2025-12-15 18:08:40|||||||||1
1765822130000|2025-12-15 18:08:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|1
1765822140000|2025-12-15 18:09:00||255.84||255.84||255.84||255.84|0
1765822160000|2025-12-15 18:09:20|255.92||255.92||255.92||255.92||1
1765822200000|2025-12-15 18:10:00|255.97||255.92||255.97||255.92||7
1765822210000|2025-12-15 18:10:10|255.97||255.97||255.97||255.92||10
1765822220000|2025-12-15 18:10:20|255.92||255.92||255.97||255.92||18
1765822230000|2025-12-15 18:10:30|255.97|255.89|255.97|255.89|255.97|255.89|255.92|255.89|8
1765822240000|2025-12-15 18:10:40|256.02||255.97||256.02||255.97||0
1765822250000|2025-12-15 18:10:50|256.02||256.02||256.02||256.02||20
1765822270000|2025-12-15 18:11:10||255.94||255.94||255.94||255.94|0
1765822290000|2025-12-15 18:11:30|256.07||256.07||256.07||256.07||2
1765822300000|2025-12-15 18:11:40|256.02||256.02||256.02||256.02||0
1765822310000|2025-12-15 18:11:50||255.89||255.89||255.89||255.89|3
1765822330000|2025-12-15 18:12:10|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|80
1765822350000|2025-12-15 18:12:30|255.92||255.97||255.97||255.92||4
1765822360000|2025-12-15 18:12:40|255.92|255.79|255.92|255.79|255.92|255.79|255.92|255.79|1
1765822380000|2025-12-15 18:13:00||255.84||255.84||255.84||255.84|0
1765822390000|2025-12-15 18:13:10|255.97||255.97||255.97||255.97||2
1765822400000|2025-12-15 18:13:20|255.92||255.97||255.97||255.92||0
1765822410000|2025-12-15 18:13:30|255.92||255.97||255.97||255.92||0
1765822420000|2025-12-15 18:13:40|255.92||255.97||255.97||255.92||2
1765822440000|2025-12-15 18:14:00||255.89||255.89||255.89||255.89|0
1765822450000|2025-12-15 18:14:10|256.02||256.02||256.02||256.02||1
1765822480000|2025-12-15 18:14:40|255.97||255.97||255.97||255.97||0
1765822500000|2025-12-15 18:15:00|256.02||256.02||256.02||256.02||1
1765822510000|2025-12-15 18:15:10|255.97||255.97||255.97||255.97||0
1765822520000|2025-12-15 18:15:20|256.02||256.02||256.02||256.02||1
1765822540000|2025-12-15 18:15:40|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|100
1765822550000|2025-12-15 18:15:50|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|0
1765822560000|2025-12-15 18:16:00|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|1
1765822570000|2025-12-15 18:16:10||255.89||255.89||255.89||255.89|0
1765822580000|2025-12-15 18:16:20|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|1
1765822590000|2025-12-15 18:16:30||255.89||255.89||255.89||255.89|0
1765822600000|2025-12-15 18:16:40|255.97||256.02||256.02||255.97||0
1765822610000|2025-12-15 18:16:50|255.97||256.02||256.02||255.97||1
1765822630000|2025-12-15 18:17:10|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765822640000|2025-12-15 18:17:20|255.92||255.97||255.97||255.92||1
1765822650000|2025-12-15 18:17:30|255.92||255.92||255.97||255.92||0
1765822670000|2025-12-15 18:17:50|||||||||1
1765822680000|2025-12-15 18:18:00||255.79||255.79||255.79||255.79|0
1765822700000|2025-12-15 18:18:20|255.87||255.87||255.87||255.87||0
1765822720000|2025-12-15 18:18:40||255.74||255.79||255.79||255.74|1
1765822740000|2025-12-15 18:19:00|255.92||255.92||255.92||255.92||1
1765822760000|2025-12-15 18:19:20||255.84||255.84||255.84||255.84|0
1765822770000|2025-12-15 18:19:30|255.97||255.97||255.97||255.97||0
1765822790000|2025-12-15 18:19:50|255.92||255.92||255.92||255.92||0
1765822800000|2025-12-15 18:20:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|25
1765822810000|2025-12-15 18:20:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|2
1765822830000|2025-12-15 18:20:30|255.87|255.79|255.87|255.74|255.87|255.79|255.87|255.74|4
1765822840000|2025-12-15 18:20:40|255.92|255.79|255.92|255.79|255.92|255.79|255.92|255.74|2
1765822850000|2025-12-15 18:20:50|255.87||255.92||255.92||255.87||3
1765822870000|2025-12-15 18:21:10|255.87||255.87||255.92||255.87||0
1765822880000|2025-12-15 18:21:20|255.82|255.74|255.87|255.74|255.87|255.74|255.82|255.74|0
1765822890000|2025-12-15 18:21:30|255.82||255.82||255.82||255.82||0
1765822900000|2025-12-15 18:21:40|255.87||255.87||255.87||255.87||0
1765822910000|2025-12-15 18:21:50|255.82|255.69|255.82|255.69|255.82|255.69|255.82|255.69|0
1765822970000|2025-12-15 18:22:50|255.87|255.74|255.82|255.69|255.87|255.74|255.82|255.69|0
1765822980000|2025-12-15 18:23:00||255.74||255.69||255.74||255.69|0
1765822990000|2025-12-15 18:23:10|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|0
1765823020000|2025-12-15 18:23:40|255.92|255.79|255.92|255.79|255.92|255.79|255.87|255.79|0
1765823030000|2025-12-15 18:23:50|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|0
1765823060000|2025-12-15 18:24:20|255.82||255.87||255.87||255.82||0
1765823070000|2025-12-15 18:24:30|255.82||255.82||255.82||255.82||0
1765823080000|2025-12-15 18:24:40|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|0
1765823090000|2025-12-15 18:24:50|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|157
1765823100000|2025-12-15 18:25:00||255.59||255.64||255.64||255.59|0
1765823110000|2025-12-15 18:25:10||255.59||255.59||255.64||255.59|0
1765823130000|2025-12-15 18:25:30|255.67||255.72||255.72||255.67||0
1765823140000|2025-12-15 18:25:40|255.67||255.67||255.72||255.67||0
1765823150000|2025-12-15 18:25:50|255.72||255.72||255.72||255.67||0
1765823170000|2025-12-15 18:26:10|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|0
1765823180000|2025-12-15 18:26:20||255.59||255.59||255.59||255.59|0
1765823190000|2025-12-15 18:26:30||255.54||255.54||255.54||255.54|0
1765823200000|2025-12-15 18:26:40|255.62|255.49|255.62|255.49|255.62|255.49|255.62|255.49|0
1765823220000|2025-12-15 18:27:00|255.57|255.44|255.57|255.44|255.57|255.44|255.57|255.44|0
1765823250000|2025-12-15 18:27:30|255.62|255.49|255.57|255.49|255.62|255.49|255.57|255.49|0
1765823260000|2025-12-15 18:27:40|255.62||255.62||255.62||255.62||0
1765823270000|2025-12-15 18:27:50||255.54||255.54||255.54||255.54|0
1765823290000|2025-12-15 18:28:10|255.67||255.67||255.67||255.67||30
1765823310000|2025-12-15 18:28:30|255.62|255.59|255.67|255.54|255.67|255.59|255.62|255.54|1
1765823340000|2025-12-15 18:29:00|255.62||255.62||255.62||255.62||4
1765823350000|2025-12-15 18:29:10|255.67||255.67||255.67||255.67||0
1765823370000|2025-12-15 18:29:30||255.59||255.54||255.59||255.54|9
1765823380000|2025-12-15 18:29:40|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|31
1765823390000|2025-12-15 18:29:50|255.67||255.67||255.67||255.67||0
1765823400000|2025-12-15 18:30:00|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|1
1765823410000|2025-12-15 18:30:10||255.59||255.64||255.64||255.59|10
1765823420000|2025-12-15 18:30:20|255.62|255.59|255.62|255.54|255.62|255.59|255.62|255.54|101
1765823440000|2025-12-15 18:30:40|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|1
1765823460000|2025-12-15 18:31:00|255.52|255.44|255.57|255.44|255.57|255.44|255.52|255.44|23
1765823470000|2025-12-15 18:31:10|255.62|255.49|255.62|255.49|255.62|255.49|255.62|255.49|7
1765823480000|2025-12-15 18:31:20|255.57|255.44|255.57|255.49|255.57|255.49|255.57|255.44|109
1765823490000|2025-12-15 18:31:30|255.62||255.62||255.62||255.62||0
1765823500000|2025-12-15 18:31:40|255.57|255.54|255.62|255.49|255.62|255.54|255.57|255.49|8
1765823530000|2025-12-15 18:32:10|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|0
1765823540000|2025-12-15 18:32:20|255.62||255.67||255.67||255.62||0
1765823550000|2025-12-15 18:32:30|||||||||5
1765823570000|2025-12-15 18:32:50||255.59||255.54||255.59||255.54|0
1765823600000|2025-12-15 18:33:20|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|0
1765823610000|2025-12-15 18:33:30|||||||||1
1765823630000|2025-12-15 18:33:50||255.64||255.64||255.64||255.59|0
1765823640000|2025-12-15 18:34:00||255.59||255.59||255.59||255.59|0
1765823650000|2025-12-15 18:34:10|255.77|255.64|255.77|255.64|255.77|255.64|255.77|255.64|0
1765823670000|2025-12-15 18:34:30|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|0
1765823690000|2025-12-15 18:34:50|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|0
1765823700000|2025-12-15 18:35:00|255.62||255.62||255.62||255.62||0
1765823710000|2025-12-15 18:35:10||255.49||255.49||255.49||255.49|0
1765823750000|2025-12-15 18:35:50|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|4
1765823760000|2025-12-15 18:36:00|255.62|255.59|255.67|255.59|255.67|255.59|255.62|255.59|5
1765823780000|2025-12-15 18:36:20|||||||||2
1765823790000|2025-12-15 18:36:30|255.72|255.64|255.72|255.59|255.72|255.64|255.72|255.59|17
1765823810000|2025-12-15 18:36:50|255.67||255.67||255.67||255.67||0
1765823820000|2025-12-15 18:37:00|255.72||255.72||255.72||255.72||4
1765823840000|2025-12-15 18:37:20|255.67|255.64|255.67|255.59|255.72|255.64|255.67|255.59|10
1765823850000|2025-12-15 18:37:30||255.54||255.54||255.59||255.54|0
1765823860000|2025-12-15 18:37:40|255.62||255.67||255.67||255.62||1
1765823890000|2025-12-15 18:38:10||255.59||255.59||255.59||255.59|0
1765823900000|2025-12-15 18:38:20|255.72|255.64|255.72|255.59|255.72|255.64|255.67|255.59|34
1765823910000|2025-12-15 18:38:30|255.67||255.67||255.67||255.67||0
1765823920000|2025-12-15 18:38:40|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|4
1765823960000|2025-12-15 18:39:20|||||||||8
1765823970000|2025-12-15 18:39:30|||||||||1
1765823990000|2025-12-15 18:39:50|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|9
1765824020000|2025-12-15 18:40:20||255.59||255.59||255.59||255.54|0
1765824040000|2025-12-15 18:40:40|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|1
1765824060000|2025-12-15 18:41:00||255.59||255.59||255.59||255.59|6
1765824080000|2025-12-15 18:41:20||255.64||255.64||255.64||255.64|0
1765824090000|2025-12-15 18:41:30|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|4
1765824100000|2025-12-15 18:41:40|255.77||255.72||255.77||255.72||0
1765824150000|2025-12-15 18:42:30|255.67|255.59|255.67|255.54|255.67|255.59|255.67|255.54|19
1765824160000|2025-12-15 18:42:40|255.72|255.59|255.72|255.64|255.72|255.64|255.72|255.59|10
1765824170000|2025-12-15 18:42:50||255.59||255.59||255.59||255.59|3
1765824190000|2025-12-15 18:43:10|255.67||255.67||255.67||255.67||0
1765824200000|2025-12-15 18:43:20||255.54||255.54||255.54||255.54|0
1765824210000|2025-12-15 18:43:30|255.62|255.59|255.67|255.59|255.67|255.59|255.62|255.59|69
1765824250000|2025-12-15 18:44:10|255.72||255.67||255.72||255.67||4
1765824270000|2025-12-15 18:44:30|255.72||255.72||255.72||255.72||0
1765824310000|2025-12-15 18:45:10||255.64||255.64||255.64||255.64|0
1765824320000|2025-12-15 18:45:20|255.77||255.77||255.77||255.77||0
1765824330000|2025-12-15 18:45:30|255.72||255.77||255.77||255.72||0
1765824360000|2025-12-15 18:46:00|255.72|255.69|255.77|255.64|255.77|255.69|255.72|255.64|0
1765824370000|2025-12-15 18:46:10|255.72||255.72||255.72||255.72||0
1765824390000|2025-12-15 18:46:30||255.59||255.59||255.59||255.59|0
1765824400000|2025-12-15 18:46:40||255.64||255.64||255.64||255.64|0
1765824410000|2025-12-15 18:46:50|||||||||8
1765824420000|2025-12-15 18:47:00|255.77||255.77||255.77||255.77||75
1765824450000|2025-12-15 18:47:30||255.69||255.64||255.69||255.64|0
1765824470000|2025-12-15 18:47:50||255.69||255.64||255.69||255.64|0
1765824480000|2025-12-15 18:48:00|255.72||255.72||255.72||255.72||0
1765824500000|2025-12-15 18:48:20|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|1
1765824520000|2025-12-15 18:48:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|11
1765824530000|2025-12-15 18:48:50|||||||||30
1765824540000|2025-12-15 18:49:00|||||||||8
1765824550000|2025-12-15 18:49:10||255.69||255.69||255.69||255.69|10
1765824580000|2025-12-15 18:49:40|255.77||255.77||255.77||255.77||0
1765824590000|2025-12-15 18:49:50|||||||||2
1765824610000|2025-12-15 18:50:10|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|12
1765824620000|2025-12-15 18:50:20|||||||||8
1765824630000|2025-12-15 18:50:30|||||||||4
1765824650000|2025-12-15 18:50:50|255.87||255.87||255.87||255.87||49
1765824670000|2025-12-15 18:51:10|255.82|255.79|255.82|255.74|255.87|255.79|255.82|255.74|1
1765824700000|2025-12-15 18:51:40|||||||||1
1765824710000|2025-12-15 18:51:50||255.69||255.69||255.69||255.69|0
1765824720000|2025-12-15 18:52:00||255.74||255.74||255.74||255.74|0
1765824730000|2025-12-15 18:52:10||255.69||255.74||255.74||255.69|46
1765824740000|2025-12-15 18:52:20||255.69||255.74||255.74||255.69|2
1765824750000|2025-12-15 18:52:30||255.69||255.69||255.69||255.69|0
1765824780000|2025-12-15 18:53:00||255.74||255.74||255.74||255.74|0
1765824810000|2025-12-15 18:53:30|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|67
1765824830000|2025-12-15 18:53:50|255.92||255.92||255.92||255.92||80
1765824840000|2025-12-15 18:54:00|255.87||255.87||255.87||255.87||0
1765824850000|2025-12-15 18:54:10|||||||||4
1765824860000|2025-12-15 18:54:20|||||||||5
1765824880000|2025-12-15 18:54:40|255.92||255.92||255.92||255.92||1
1765824890000|2025-12-15 18:54:50||255.84||255.79||255.84||255.79|0
1765824900000|2025-12-15 18:55:00|255.87|255.84|255.92|255.84|255.92|255.84|255.87|255.84|1
1765824910000|2025-12-15 18:55:10|255.97||255.92||255.97||255.92||0
1765824970000|2025-12-15 18:56:10|||||||||3
1765824980000|2025-12-15 18:56:20|255.97|255.89|255.97|255.84|255.97|255.89|255.97|255.84|3
1765824990000|2025-12-15 18:56:30||255.89||255.84||255.89||255.84|1
1765825000000|2025-12-15 18:56:40||255.89||255.84||255.89||255.84|0
1765825020000|2025-12-15 18:57:00||255.89||255.89||255.89||255.89|0
1765825040000|2025-12-15 18:57:20||255.84||255.84||255.84||255.84|14
1765825070000|2025-12-15 18:57:50|255.92||255.92||255.92||255.92||0
1765825080000|2025-12-15 18:58:00|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|7
1765825100000|2025-12-15 18:58:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|0
1765825110000|2025-12-15 18:58:30||255.84||255.84||255.84||255.84|13
1765825120000|2025-12-15 18:58:40|255.92||255.92||255.92||255.92||0
1765825150000|2025-12-15 18:59:10|||||||||1
1765825170000|2025-12-15 18:59:30|||||||||5
1765825200000|2025-12-15 19:00:00|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|11
1765825210000|2025-12-15 19:00:10|255.87||255.92||255.92||255.87||0
1765825230000|2025-12-15 19:00:30|255.87||255.87||255.87||255.87||0
1765825250000|2025-12-15 19:00:50|255.92||255.92||255.92||255.92||1
1765825260000|2025-12-15 19:01:00||255.84||255.79||255.84||255.79|3
1765825270000|2025-12-15 19:01:10|255.87||255.92||255.92||255.87||1
1765825280000|2025-12-15 19:01:20||255.84||255.84||255.84||255.84|1
1765825290000|2025-12-15 19:01:30|255.97||255.97||255.97||255.97||1
1765825300000|2025-12-15 19:01:40|255.92||255.92||255.92||255.92||0
1765825310000|2025-12-15 19:01:50|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|8
1765825330000|2025-12-15 19:02:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|4
1765825340000|2025-12-15 19:02:20||255.84||255.84||255.84||255.84|11
1765825350000|2025-12-15 19:02:30||255.89||255.89||255.89||255.89|0
1765825370000|2025-12-15 19:02:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|2
1765825400000|2025-12-15 19:03:20|||||||||1
1765825410000|2025-12-15 19:03:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|8
1765825430000|2025-12-15 19:03:50|256.02||256.02||256.02||256.02||4
1765825440000|2025-12-15 19:04:00|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|1
1765825470000|2025-12-15 19:04:30|||||||||6
1765825480000|2025-12-15 19:04:40||255.89||255.89||255.89||255.89|1
1765825510000|2025-12-15 19:05:10|||||||||1
1765825520000|2025-12-15 19:05:20||255.94||255.94||255.94||255.94|0
1765825530000|2025-12-15 19:05:30||255.89||255.89||255.89||255.89|5
1765825550000|2025-12-15 19:05:50|255.97||255.97||255.97||255.97||0
1765825560000|2025-12-15 19:06:00|256.02||256.02||256.02||256.02||22
1765825570000|2025-12-15 19:06:10|255.97||256.02||256.02||255.97||0
1765825600000|2025-12-15 19:06:40|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|0
1765825660000|2025-12-15 19:07:40|256.07|255.99|256.07|255.94|256.07|255.99|256.07|255.94|32
1765825670000|2025-12-15 19:07:50|256.02||256.02||256.02||256.02||4
1765825700000|2025-12-15 19:08:20||255.89||255.89||255.89||255.89|4
1765825710000|2025-12-15 19:08:30|255.97||255.97||255.97||255.97||0
1765825730000|2025-12-15 19:08:50|||||||||4
1765825740000|2025-12-15 19:09:00||255.84||255.84||255.84||255.84|21
1765825770000|2025-12-15 19:09:30|255.92||255.92||255.92||255.92||0
1765825790000|2025-12-15 19:09:50|||||||||6
1765825800000|2025-12-15 19:10:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|1
1765825810000|2025-12-15 19:10:10|255.92||255.92||255.92||255.92||6
1765825840000|2025-12-15 19:10:40||255.84||255.84||255.84||255.84|0
1765825860000|2025-12-15 19:11:00|||||||||3
1765825870000|2025-12-15 19:11:10|||||||||2
1765825880000|2025-12-15 19:11:20|255.97||255.97||255.97||255.97||6
1765825890000|2025-12-15 19:11:30|255.92||255.92||255.92||255.92||0
1765825910000|2025-12-15 19:11:50||255.79||255.79||255.79||255.79|11
1765825920000|2025-12-15 19:12:00|255.87||255.87||255.87||255.87||0
1765825930000|2025-12-15 19:12:10|255.92||255.92||255.92||255.92||2
1765825950000|2025-12-15 19:12:30|255.87||255.87||255.87||255.87||0
1765825960000|2025-12-15 19:12:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|8
1765825970000|2025-12-15 19:12:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|31
1765825990000|2025-12-15 19:13:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|70
1765826020000|2025-12-15 19:13:40||255.79||255.79||255.79||255.79|19
1765826030000|2025-12-15 19:13:50|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|0
1765826040000|2025-12-15 19:14:00|255.82|255.69|255.77|255.69|255.82|255.69|255.77|255.69|0
1765826050000|2025-12-15 19:14:10|255.82||255.82||255.82||255.82||8
1765826090000|2025-12-15 19:14:50|||||||||1
1765826110000|2025-12-15 19:15:10||255.74||255.74||255.74||255.74|0
1765826120000|2025-12-15 19:15:20||255.69||255.69||255.69||255.69|2
1765826130000|2025-12-15 19:15:30||255.74||255.69||255.74||255.69|0
1765826150000|2025-12-15 19:15:50||255.74||255.69||255.74||255.69|0
1765826190000|2025-12-15 19:16:30||255.74||255.74||255.74||255.69|0
1765826210000|2025-12-15 19:16:50||255.69||255.69||255.69||255.69|0
1765826260000|2025-12-15 19:17:40|255.77||255.82||255.82||255.77||0
1765826270000|2025-12-15 19:17:50||255.74||255.69||255.74||255.69|0
1765826320000|2025-12-15 19:18:40||255.74||255.74||255.74||255.74|0
1765826330000|2025-12-15 19:18:50|255.87||255.87||255.87||255.87||0
1765826340000|2025-12-15 19:19:00|255.92|255.79|255.92|255.79|255.92|255.79|255.92|255.79|34
1765826360000|2025-12-15 19:19:20|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.79|0
1765826400000|2025-12-15 19:20:00||255.89||255.89||255.89||255.89|17
1765826430000|2025-12-15 19:20:30|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|13
1765826440000|2025-12-15 19:20:40|255.97||255.92||255.97||255.92||1
1765826460000|2025-12-15 19:21:00|||||||||14
1765826470000|2025-12-15 19:21:10|||||||||2
1765826480000|2025-12-15 19:21:20|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|25
1765826500000|2025-12-15 19:21:40|||||||||1
1765826520000|2025-12-15 19:22:00|255.92|255.84|255.92|255.79|255.92|255.84|255.92|255.79|44
1765826540000|2025-12-15 19:22:20|255.87||255.87||255.87||255.87||0
1765826550000|2025-12-15 19:22:30|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|2
1765826570000|2025-12-15 19:22:50|255.97||255.97||255.97||255.97||125
1765826580000|2025-12-15 19:23:00|||||||||10
1765826590000|2025-12-15 19:23:10|255.92||255.92||255.92||255.92||2
1765826610000|2025-12-15 19:23:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|4
1765826640000|2025-12-15 19:24:00|||||||||24
1765826650000|2025-12-15 19:24:10|||||||||16
1765826670000|2025-12-15 19:24:30|||||||||1
1765826700000|2025-12-15 19:25:00|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|25
1765826720000|2025-12-15 19:25:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|2
1765826730000|2025-12-15 19:25:30|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|6
1765826740000|2025-12-15 19:25:40|255.97||255.97||255.97||255.97||1
1765826750000|2025-12-15 19:25:50|255.92||255.92||255.92||255.92||0
1765826760000|2025-12-15 19:26:00||255.79||255.79||255.79||255.79|15
1765826770000|2025-12-15 19:26:10|255.87||255.92||255.92||255.87||1
1765826780000|2025-12-15 19:26:20|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765826800000|2025-12-15 19:26:40|255.92||255.92||255.92||255.92||0
1765826830000|2025-12-15 19:27:10|||||||||1
1765826930000|2025-12-15 19:28:50|255.97||255.97||255.97||255.97||33
1765826940000|2025-12-15 19:29:00|||||||||12
1765826950000|2025-12-15 19:29:10|255.92||255.97||255.97||255.92||2
1765826990000|2025-12-15 19:29:50||255.89||255.89||255.89||255.89|1
1765827000000|2025-12-15 19:30:00|256.02||256.02||256.02||256.02||54
1765827020000|2025-12-15 19:30:20|255.97||255.97||255.97||255.97||0
1765827030000|2025-12-15 19:30:30|256.02||256.02||256.02||256.02||6
1765827050000|2025-12-15 19:30:50|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|51
1765827060000|2025-12-15 19:31:00|255.92||255.92||255.92||255.92||1
1765827080000|2025-12-15 19:31:20|||||||||24
1765827100000|2025-12-15 19:31:40|255.97||255.97||255.97||255.97||2
1765827110000|2025-12-15 19:31:50||255.89||255.89||255.89||255.89|9
1765827120000|2025-12-15 19:32:00|||||||||27
1765827130000|2025-12-15 19:32:10|||||||||2
1765827140000|2025-12-15 19:32:20|||||||||7
1765827150000|2025-12-15 19:32:30||255.84||255.84||255.84||255.84|15
1765827170000|2025-12-15 19:32:50|255.92||255.92||255.92||255.92||4
1765827180000|2025-12-15 19:33:00|255.97||255.97||255.97||255.92||12
1765827200000|2025-12-15 19:33:20|||||||||3
1765827210000|2025-12-15 19:33:30|||||||||1
1765827220000|2025-12-15 19:33:40||255.89||255.84||255.89||255.84|54
1765827230000|2025-12-15 19:33:50||255.89||255.89||255.89||255.89|4
1765827240000|2025-12-15 19:34:00|||||||||7
1765827250000|2025-12-15 19:34:10|||||||||1
1765827270000|2025-12-15 19:34:30|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|10
1765827290000|2025-12-15 19:34:50|255.97||255.97||255.97||255.97||2
1765827300000|2025-12-15 19:35:00|||||||||1
1765827320000|2025-12-15 19:35:20|255.92||255.97||255.97||255.92||11
1765827340000|2025-12-15 19:35:40||255.89||255.89||255.89||255.89|1
1765827350000|2025-12-15 19:35:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|0
1765827360000|2025-12-15 19:36:00|||||||||3
1765827370000|2025-12-15 19:36:10|||||||||1
1765827390000|2025-12-15 19:36:30|||||||||1
1765827400000|2025-12-15 19:36:40|||||||||1
1765827420000|2025-12-15 19:37:00|||||||||3
1765827440000|2025-12-15 19:37:20|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|11
1765827450000|2025-12-15 19:37:30|255.92||255.92||255.92||255.92||3
1765827460000|2025-12-15 19:37:40|255.87||255.87||255.87||255.87||0
1765827470000|2025-12-15 19:37:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|1
1765827480000|2025-12-15 19:38:00||255.79||255.79||255.79||255.79|0
1765827490000|2025-12-15 19:38:10||255.84||255.84||255.84||255.84|0
1765827510000|2025-12-15 19:38:30|255.97|255.89|255.97|255.84|255.97|255.89|255.97|255.84|8
1765827530000|2025-12-15 19:38:50|255.92||255.92||255.92||255.92||0
1765827580000|2025-12-15 19:39:40|||||||||25
1765827590000|2025-12-15 19:39:50|255.97||255.97||255.97||255.97||5
1765827610000|2025-12-15 19:40:10|255.92||255.92||255.92||255.92||0
1765827630000|2025-12-15 19:40:30|||||||||2
1765827660000|2025-12-15 19:41:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|6
1765827680000|2025-12-15 19:41:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|2
1765827700000|2025-12-15 19:41:40|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|96
1765827710000|2025-12-15 19:41:50|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|2
1765827750000|2025-12-15 19:42:30|||||||||2
1765827760000|2025-12-15 19:42:40||255.79||255.79||255.79||255.79|1
1765827770000|2025-12-15 19:42:50|255.87||255.87||255.87||255.87||0
1765827780000|2025-12-15 19:43:00||255.74||255.74||255.74||255.74|37
1765827810000|2025-12-15 19:43:30|||||||||2
1765827830000|2025-12-15 19:43:50||255.79||255.79||255.79||255.79|1
1765827860000|2025-12-15 19:44:20|||||||||2
1765827870000|2025-12-15 19:44:30|||||||||2
1765827890000|2025-12-15 19:44:50|||||||||2
1765827920000|2025-12-15 19:45:20|||||||||4
1765827940000|2025-12-15 19:45:40|255.92||255.92||255.92||255.92||25
1765827950000|2025-12-15 19:45:50|255.87||255.87||255.87||255.87||0
1765827980000|2025-12-15 19:46:20||255.74||255.74||255.74||255.74|0
1765827990000|2025-12-15 19:46:30|255.82||255.87||255.87||255.82||2
1765828000000|2025-12-15 19:46:40||255.79||255.74||255.79||255.74|0
1765828010000|2025-12-15 19:46:50|255.92|255.79|255.87|255.79|255.92|255.79|255.87|255.79|0
1765828020000|2025-12-15 19:47:00|255.92||255.92||255.92||255.92||0
1765828050000|2025-12-15 19:47:30|255.87||255.87||255.87||255.87||0
1765828070000|2025-12-15 19:47:50|255.92||255.92||255.92||255.92||11
1765828090000|2025-12-15 19:48:10|255.87||255.87||255.87||255.87||0
1765828100000|2025-12-15 19:48:20|||||||||1
1765828140000|2025-12-15 19:49:00|||||||||2
1765828160000|2025-12-15 19:49:20|255.92|255.84|255.92|255.79|255.92|255.84|255.92|255.79|52
1765828210000|2025-12-15 19:50:10|255.87|255.84|255.92|255.84|255.92|255.84|255.87|255.84|2
1765828240000|2025-12-15 19:50:40|||||||||9
1765828250000|2025-12-15 19:50:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|5
1765828270000|2025-12-15 19:51:10|||||||||4
1765828280000|2025-12-15 19:51:20|||||||||10
1765828310000|2025-12-15 19:51:50|||||||||2
1765828320000|2025-12-15 19:52:00|||||||||1
1765828330000|2025-12-15 19:52:10|255.92||255.92||255.92||255.92||4
1765828340000|2025-12-15 19:52:20||255.84||255.84||255.84||255.84|0
1765828380000|2025-12-15 19:53:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|46
1765828390000|2025-12-15 19:53:10||255.84||255.84||255.84||255.84|16
1765828400000|2025-12-15 19:53:20||255.89||255.84||255.89||255.84|0
1765828410000|2025-12-15 19:53:30|255.92||255.92||255.92||255.92||0
1765828470000|2025-12-15 19:54:30|255.97||255.97||255.97||255.97||8
1765828510000|2025-12-15 19:55:10|256.02|255.89|255.97|255.89|256.02|255.89|255.97|255.89|2
1765828540000|2025-12-15 19:55:40|||||||||4
1765828550000|2025-12-15 19:55:50|256.02||256.02||256.02||256.02||0
1765828590000|2025-12-15 19:56:30|255.97||255.97||255.97||255.97||20
1765828610000|2025-12-15 19:56:50|256.02||256.02||256.02||256.02||0
1765828630000|2025-12-15 19:57:10|255.97||255.97||255.97||255.97||0
1765828640000|2025-12-15 19:57:20|256.02||256.02||256.02||256.02||0
1765828680000|2025-12-15 19:58:00||255.94||255.94||255.94||255.94|0
1765828690000|2025-12-15 19:58:10|||||||||8
1765828700000|2025-12-15 19:58:20|256.07||256.07||256.07||256.07||2
1765828720000|2025-12-15 19:58:40||255.99||255.94||255.99||255.94|0
1765828760000|2025-12-15 19:59:20||255.99||255.94||255.99||255.94|0
1765828770000|2025-12-15 19:59:30||255.99||255.99||255.99||255.99|2
1765828800000|2025-12-15 20:00:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|1
1765828820000|2025-12-15 20:00:20|||||||||1
1765828830000|2025-12-15 20:00:30||255.89||255.89||255.94||255.89|0
1765828850000|2025-12-15 20:00:50|255.97||255.97||255.97||255.97||0
1765828900000|2025-12-15 20:01:40||255.84||255.84||255.84||255.84|1
1765828930000|2025-12-15 20:02:10||255.89||255.89||255.89||255.89|0
1765828950000|2025-12-15 20:02:30|256.02||256.02||256.02||256.02||3
1765828960000|2025-12-15 20:02:40||255.94||255.94||255.94||255.94|0
1765829030000|2025-12-15 20:03:50||255.89||255.89||255.89||255.89|4
1765829050000|2025-12-15 20:04:10||255.94||255.89||255.94||255.89|0
1765829060000|2025-12-15 20:04:20||255.94||255.94||255.94||255.94|0
1765829070000|2025-12-15 20:04:30|256.07||256.07||256.07||256.07||1
1765829100000|2025-12-15 20:05:00|256.02||256.02||256.02||256.02||0
1765829110000|2025-12-15 20:05:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765829120000|2025-12-15 20:05:20|256.12||256.12||256.12||256.12||0
1765829160000|2025-12-15 20:06:00|256.07||256.07||256.07||256.07||0
1765829170000|2025-12-15 20:06:10|256.12||256.12||256.12||256.12||0
1765829200000|2025-12-15 20:06:40||256.04||256.04||256.04||256.04|1
1765829220000|2025-12-15 20:07:00||255.99||255.99||255.99||255.99|2
1765829250000|2025-12-15 20:07:30||256.04||256.04||256.04||256.04|1
1765829290000|2025-12-15 20:08:10||255.99||256.04||256.04||255.99|1
1765829300000|2025-12-15 20:08:20||255.99||256.04||256.04||255.99|0
1765829310000|2025-12-15 20:08:30||255.99||256.04||256.04||255.99|0
1765829320000|2025-12-15 20:08:40||255.99||255.99||255.99||255.99|0
1765829370000|2025-12-15 20:09:30||256.04||255.99||256.04||255.99|0
1765829380000|2025-12-15 20:09:40||256.04||255.99||256.04||255.99|1
1765829390000|2025-12-15 20:09:50|256.07|256.04|256.12|255.99|256.12|256.04|256.07|255.99|1
1765829430000|2025-12-15 20:10:30||256.04||256.04||256.04||255.99|0
1765829440000|2025-12-15 20:10:40|256.17||256.17||256.17||256.17||1
1765829460000|2025-12-15 20:11:00||256.09||256.04||256.09||256.04|5
1765829470000|2025-12-15 20:11:10|256.12||256.12||256.12||256.12||0
1765829580000|2025-12-15 20:13:00|||||||||1
1765829600000|2025-12-15 20:13:20||255.99||255.99||255.99||255.99|2
1765829610000|2025-12-15 20:13:30|256.07||256.07||256.07||256.07||1
1765829640000|2025-12-15 20:14:00||255.94||255.94||255.94||255.94|3
1765829650000|2025-12-15 20:14:10||255.99||255.99||255.99||255.99|0
1765829710000|2025-12-15 20:15:10|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|5
1765829720000|2025-12-15 20:15:20|256.07|255.99|256.12|255.99|256.12|255.99|256.07|255.99|0
1765829820000|2025-12-15 20:17:00|256.07||256.07||256.07||256.07||0
1765829840000|2025-12-15 20:17:20|||||||||1
1765829860000|2025-12-15 20:17:40|||||||||1
1765829870000|2025-12-15 20:17:50|256.12|255.94|256.07|255.94|256.12|255.94|256.07|255.94|0
1765829900000|2025-12-15 20:18:20|256.02||256.02||256.02||256.02||0
1765829910000|2025-12-15 20:18:30||255.89||255.89||255.89||255.89|0
1765829920000|2025-12-15 20:18:40||255.94||255.94||255.94||255.94|0
1765829930000|2025-12-15 20:18:50||255.89||255.89||255.89||255.89|0
1765830010000|2025-12-15 20:20:10|255.97||256.02||256.02||255.97||0
1765830020000|2025-12-15 20:20:20|255.97||255.97||255.97||255.97||0
1765830030000|2025-12-15 20:20:30|256.02||256.02||256.02||256.02||0
1765830060000|2025-12-15 20:21:00|255.97||256.02||256.02||255.97||0
1765830070000|2025-12-15 20:21:10|255.97||255.97||255.97||255.97||0
1765830080000|2025-12-15 20:21:20|256.02||256.02||256.02||256.02||0
1765830090000|2025-12-15 20:21:30|255.97||255.97||255.97||255.97||0
1765830100000|2025-12-15 20:21:40||255.84||255.84||255.84||255.84|1
1765830110000|2025-12-15 20:21:50||255.89||255.89||255.89||255.89|0
1765830120000|2025-12-15 20:22:00||255.84||255.84||255.84||255.84|1
1765830130000|2025-12-15 20:22:10|255.92||255.92||255.92||255.92||0
1765830140000|2025-12-15 20:22:20|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|1
1765830150000|2025-12-15 20:22:30||255.84||255.84||255.84||255.84|0
1765830160000|2025-12-15 20:22:40|255.97||255.97||255.97||255.97||0
1765830180000|2025-12-15 20:23:00||255.89||255.89||255.89||255.89|0
1765830210000|2025-12-15 20:23:30|256.02||256.02||256.02||256.02||0
1765830220000|2025-12-15 20:23:40|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|1
1765830280000|2025-12-15 20:24:40||255.89||255.89||255.89||255.89|0
1765830320000|2025-12-15 20:25:20|256.02||256.02||256.02||256.02||1
1765830350000|2025-12-15 20:25:50|255.97||255.97||255.97||255.97||0
1765830360000|2025-12-15 20:26:00||255.84||255.84||255.84||255.84|1
1765830450000|2025-12-15 20:27:30|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|1
1765830460000|2025-12-15 20:27:40|||||||||2
1765830500000|2025-12-15 20:28:20||255.94||255.94||255.94||255.94|0
1765830540000|2025-12-15 20:29:00|256.07||256.07||256.07||256.07||14
1765830560000|2025-12-15 20:29:20|256.02|255.99|256.07|255.99|256.07|255.99|256.02|255.99|120
1765830590000|2025-12-15 20:29:50||255.94||255.94||255.94||255.94|10
1765830600000|2025-12-15 20:30:00|256.02|255.99|256.07|255.94|256.07|255.99|256.02|255.94|12
1765830610000|2025-12-15 20:30:10||255.99||255.99||255.99||255.94|1
1765830620000|2025-12-15 20:30:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|2
1765830630000|2025-12-15 20:30:30|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|5
1765830640000|2025-12-15 20:30:40||255.94||255.94||255.94||255.94|1
1765830650000|2025-12-15 20:30:50|||||||||1
1765830670000|2025-12-15 20:31:10|256.02||256.02||256.02||256.02||1
1765830700000|2025-12-15 20:31:40|||||||||11
1765830710000|2025-12-15 20:31:50|||||||||5
1765830720000|2025-12-15 20:32:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|2
1765830730000|2025-12-15 20:32:10|256.02|255.94|256.02|255.89|256.02|255.94|256.02|255.89|5
1765830750000|2025-12-15 20:32:30|255.97||256.02||256.02||255.97||2
1765830760000|2025-12-15 20:32:40||255.94||255.94||255.94||255.94|0
1765830790000|2025-12-15 20:33:10||255.89||255.89||255.89||255.89|3
1765830800000|2025-12-15 20:33:20||255.94||255.89||255.94||255.89|0
1765830810000|2025-12-15 20:33:30||255.94||255.94||255.94||255.94|2
1765830820000|2025-12-15 20:33:40|||||||||2
1765830840000|2025-12-15 20:34:00||255.89||255.89||255.89||255.89|1
1765830850000|2025-12-15 20:34:10|||||||||2
1765830860000|2025-12-15 20:34:20||255.94||255.94||255.94||255.94|0
1765830880000|2025-12-15 20:34:40|||||||||2
1765830910000|2025-12-15 20:35:10||255.89||255.89||255.89||255.89|2
1765830920000|2025-12-15 20:35:20|255.97||256.02||256.02||255.97||2
1765830950000|2025-12-15 20:35:50|255.97||256.02||256.02||255.97||2
1765830960000|2025-12-15 20:36:00|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|1
1765830970000|2025-12-15 20:36:10|256.07||256.07||256.07||256.07||6
1765830980000|2025-12-15 20:36:20|256.02||256.07||256.07||256.02||1
1765831000000|2025-12-15 20:36:40|256.02||256.02||256.02||256.02||3
1765831030000|2025-12-15 20:37:10|||||||||1
1765831050000|2025-12-15 20:37:30|||||||||1
1765831060000|2025-12-15 20:37:40|256.07||256.07||256.07||256.07||9
1765831080000|2025-12-15 20:38:00|256.02||256.07||256.07||256.02||1
1765831110000|2025-12-15 20:38:30|256.02||256.02||256.02||256.02||0
1765831130000|2025-12-15 20:38:50|256.07||256.07||256.07||256.07||0
1765831150000|2025-12-15 20:39:10||255.99||255.99||255.99||255.99|0
1765831170000|2025-12-15 20:39:30|256.12||256.12||256.12||256.12||4
1765831180000|2025-12-15 20:39:40|256.07||256.07||256.07||256.07||1542
1765831200000|2025-12-15 20:40:00|256.12||256.07||256.12||256.07||6
1765831220000|2025-12-15 20:40:20|256.12|256.04|256.12|255.99|256.12|256.04|256.12|255.99|1
1765831230000|2025-12-15 20:40:30|256.07||256.07||256.07||256.07||0
1765831290000|2025-12-15 20:41:30|256.17|256.04|256.17|256.04|256.17|256.04|256.17|256.04|200
1765831300000|2025-12-15 20:41:40|256.12||256.17||256.17||256.12||4
1765831310000|2025-12-15 20:41:50||256.09||256.09||256.09||256.09|203
1765831320000|2025-12-15 20:42:00|256.12|256.04|256.17|256.04|256.17|256.04|256.12|256.04|108
1765831330000|2025-12-15 20:42:10|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|40
1765831340000|2025-12-15 20:42:20|||||||||35
1765831360000|2025-12-15 20:42:40|||||||||31
1765831380000|2025-12-15 20:43:00|||||||||15
1765831390000|2025-12-15 20:43:10|||||||||8
1765831400000|2025-12-15 20:43:20|||||||||13
1765831430000|2025-12-15 20:43:50|||||||||3
1765831440000|2025-12-15 20:44:00||256.09||256.09||256.09||256.09|5
1765831460000|2025-12-15 20:44:20|||||||||3
1765831470000|2025-12-15 20:44:30||256.14||256.14||256.14||256.14|7
1765831480000|2025-12-15 20:44:40|||||||||35
1765831490000|2025-12-15 20:44:50|||||||||15
1765831500000|2025-12-15 20:45:00|||||||||2
1765831520000|2025-12-15 20:45:20|256.27||256.27||256.27||256.27||4
1765831530000|2025-12-15 20:45:30||256.19||256.14||256.19||256.14|19
1765831540000|2025-12-15 20:45:40|256.22||256.27||256.27||256.22||3
1765831550000|2025-12-15 20:45:50||256.19||256.19||256.19||256.19|0
1765831560000|2025-12-15 20:46:00|||||||||146
1765831580000|2025-12-15 20:46:20||256.14||256.14||256.14||256.14|0
1765831590000|2025-12-15 20:46:30||256.19||256.14||256.19||256.14|3
1765831600000|2025-12-15 20:46:40|||||||||3
1765831610000|2025-12-15 20:46:50||256.19||256.19||256.19||256.19|3
1765831630000|2025-12-15 20:47:10||256.14||256.14||256.14||256.14|24
1765831640000|2025-12-15 20:47:20|256.22||256.22||256.22||256.22||0
1765831650000|2025-12-15 20:47:30|256.27||256.27||256.27||256.27||3
1765831660000|2025-12-15 20:47:40||256.19||256.19||256.19||256.19|110
1765831670000|2025-12-15 20:47:50|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|100
1765831680000|2025-12-15 20:48:00|256.37||256.37||256.37||256.37||67
1765831710000|2025-12-15 20:48:30||256.29||256.29||256.29||256.29|0
1765831750000|2025-12-15 20:49:10||256.24||256.29||256.29||256.24|9
1765831770000|2025-12-15 20:49:30|||||||||1
1765831790000|2025-12-15 20:49:50||256.24||256.24||256.24||256.24|5
1765831800000|2025-12-15 20:50:00|256.32|256.29|256.32|256.24|256.32|256.29|256.32|256.19|5
1765831810000|2025-12-15 20:50:10||256.19||256.24||256.24||256.19|5
1765831820000|2025-12-15 20:50:20||256.19||256.19||256.19||256.19|7
1765831830000|2025-12-15 20:50:30||256.24||256.24||256.24||256.24|2
1765831860000|2025-12-15 20:51:00|||||||||4
1765831890000|2025-12-15 20:51:30|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|6
1765831900000|2025-12-15 20:51:40|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|4
1765831910000|2025-12-15 20:51:50|||||||||2
1765831920000|2025-12-15 20:52:00|||||||||1
1765831940000|2025-12-15 20:52:20|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|7
1765831950000|2025-12-15 20:52:30|||||||||1
1765831990000|2025-12-15 20:53:10|||||||||3
1765832020000|2025-12-15 20:53:40|||||||||3
1765832050000|2025-12-15 20:54:10|||||||||2
1765832060000|2025-12-15 20:54:20|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|109
1765832070000|2025-12-15 20:54:30|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|7
1765832100000|2025-12-15 20:55:00|256.22||256.22||256.22||256.17||12
1765832110000|2025-12-15 20:55:10|256.27|256.14|256.27|256.19|256.27|256.19|256.27|256.14|18
1765832120000|2025-12-15 20:55:20||256.14||256.14||256.14||256.14|1006
1765832130000|2025-12-15 20:55:30|256.22||256.22||256.22||256.22||0
1765832150000|2025-12-15 20:55:50|256.27||256.22||256.27||256.22||10
1765832160000|2025-12-15 20:56:00|256.27|256.09|256.27|256.14|256.27|256.14|256.27|256.09|13
1765832170000|2025-12-15 20:56:10|256.22||256.27||256.27||256.22||0
1765832180000|2025-12-15 20:56:20|||||||||1
1765832190000|2025-12-15 20:56:30|256.22||256.22||256.22||256.22||1
1765832200000|2025-12-15 20:56:40|||||||||1
1765832210000|2025-12-15 20:56:50|||||||||1
1765832220000|2025-12-15 20:57:00|||||||||1
1765832230000|2025-12-15 20:57:10|||||||||1
1765832240000|2025-12-15 20:57:20|256.27||256.27||256.27||256.27||29
1765832260000|2025-12-15 20:57:40|||||||||2
1765832270000|2025-12-15 20:57:50|||||||||1
1765832280000|2025-12-15 20:58:00|||||||||1
1765832300000|2025-12-15 20:58:20|256.22||256.22||256.22||256.22||0
1765832310000|2025-12-15 20:58:30|||||||||1
1765832320000|2025-12-15 20:58:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.14|12
1765832330000|2025-12-15 20:58:50|||||||||1
1765832340000|2025-12-15 20:59:00|256.32|256.14|256.32|256.19|256.32|256.19|256.32|256.14|149
1765832350000|2025-12-15 20:59:10|256.27||256.27||256.27||256.27||3
1765832360000|2025-12-15 20:59:20|||||||||6
1765832370000|2025-12-15 20:59:30|256.32|256.24|256.27|256.14|256.32|256.24|256.27|256.14|183
1765832380000|2025-12-15 20:59:40|256.22|256.09|256.17|256.04|256.22|256.09|256.17|256.04|54
1765832390000|2025-12-15 20:59:50|||||||||10
1765868400000|2025-12-16 07:00:00|256.14|256.07|254.92|254.79|256.14|256.07|254.87|254.79|75
1765868410000|2025-12-16 07:00:10|255.02|254.89|255.02|254.89|255.02|254.89|255.02|254.89|1
1765868430000|2025-12-16 07:00:30|255.07|254.94|255.07|254.94|255.07|254.94|255.07|254.94|0
1765868440000|2025-12-16 07:00:40|255.12|254.99|255.12|254.99|255.12|254.99|255.12|254.99|8
1765868450000|2025-12-16 07:00:50|255.07|254.94|255.02|254.94|255.07|254.94|255.02|254.94|3
1765868460000|2025-12-16 07:01:00|255.07||255.07||255.07||255.07||12
1765868500000|2025-12-16 07:01:40|255.02||255.02||255.02||255.02||0
1765868510000|2025-12-16 07:01:50|255.07|254.99|255.12|254.99|255.12|254.99|255.07|254.99|32
1765868520000|2025-12-16 07:02:00|255.17|255.04|255.22|255.09|255.22|255.09|255.17|255.04|67
1765868550000|2025-12-16 07:02:30|255.17||255.17||255.17||255.17||0
1765868580000|2025-12-16 07:03:00|255.12|255.04|255.22|255.04|255.22|255.04|255.12|255.04|23
1765868610000|2025-12-16 07:03:30|255.17||255.12||255.17||255.12||0
1765868620000|2025-12-16 07:03:40|255.07|254.99|255.07|254.99|255.07|254.99|255.07|254.99|50
1765868630000|2025-12-16 07:03:50|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|40
1765868650000|2025-12-16 07:04:10|255.22|255.14|255.27|255.14|255.27|255.14|255.22|255.14|0
1765868660000|2025-12-16 07:04:20|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|2
1765868670000|2025-12-16 07:04:30|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.14|48
1765868710000|2025-12-16 07:05:10|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|2
1765868720000|2025-12-16 07:05:20|255.27||255.27||255.27||255.27||0
1765868730000|2025-12-16 07:05:30|255.22|255.14|255.27|255.14|255.27|255.14|255.22|255.14|0
1765868870000|2025-12-16 07:07:50|255.22||255.27||255.27||255.22||0
1765868880000|2025-12-16 07:08:00|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|1
1765868930000|2025-12-16 07:08:50|255.17|254.99|255.12|254.99|255.17|254.99|255.12|254.99|66
1765868960000|2025-12-16 07:09:20|255.17|255.04|255.17|255.04|255.17|255.04|255.17|255.04|0
1765868990000|2025-12-16 07:09:50|255.12|254.99|255.12|254.99|255.12|254.99|255.12|254.99|1
1765869000000|2025-12-16 07:10:00|255.17||255.12||255.17||255.12||0
1765869040000|2025-12-16 07:10:40|255.07||255.07||255.07||255.07||0
1765869060000|2025-12-16 07:11:00||254.94||254.94||254.94||254.94|2
1765869090000|2025-12-16 07:11:30|255.12|255.04|255.12|255.04|255.12|255.04|255.12|255.04|24
1765869100000|2025-12-16 07:11:40|255.17||255.17||255.17||255.17||8
1765869150000|2025-12-16 07:12:30|255.12||255.17||255.17||255.12||0
1765869270000|2025-12-16 07:14:30|255.12|254.99|255.07|254.99|255.12|254.99|255.07|254.99|99
1765869340000|2025-12-16 07:15:40|255.02|254.94|255.02|254.94|255.02|254.94|255.02|254.94|2
1765869370000|2025-12-16 07:16:10|255.07||255.07||255.07||255.07||1
1765869380000|2025-12-16 07:16:20||254.99||254.99||254.99||254.99|0
1765869440000|2025-12-16 07:17:20|255.12||255.12||255.12||255.12||0
1765869490000|2025-12-16 07:18:10||255.04||255.04||255.04||255.04|11
1765869500000|2025-12-16 07:18:20|255.17|255.09|255.22|255.09|255.22|255.09|255.17|255.09|2
1765869550000|2025-12-16 07:19:10|255.27||255.17||255.27||255.17||0
1765869560000|2025-12-16 07:19:20||255.04||255.04||255.04||255.04|1
1765869610000|2025-12-16 07:20:10|255.12||255.17||255.17||255.12||0
1765869650000|2025-12-16 07:20:50||255.09||255.04||255.09||255.04|0
1765869690000|2025-12-16 07:21:30|255.12||255.12||255.12||255.12||0
1765869700000|2025-12-16 07:21:40|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|1
1765869710000|2025-12-16 07:21:50|255.27||255.27||255.27||255.27||0
1765869720000|2025-12-16 07:22:00||255.14||255.14||255.14||255.14|0
1765869830000|2025-12-16 07:23:50|255.32|255.19|255.32|255.19|255.32|255.19|255.32|255.19|1
1765869860000|2025-12-16 07:24:20|255.37|255.24|255.37|255.24|255.37|255.24|255.37|255.24|0
1765869870000|2025-12-16 07:24:30|255.32|255.19|255.32|255.19|255.32|255.19|255.32|255.19|6
1765870100000|2025-12-16 07:28:20|255.27|255.14|255.22|255.14|255.27|255.14|255.22|255.14|1
1765870110000|2025-12-16 07:28:30||255.09||255.09||255.09||255.09|0
1765870130000|2025-12-16 07:28:50||255.14||255.14||255.14||255.14|0
1765870140000|2025-12-16 07:29:00|255.27||255.27||255.27||255.27||8
1765870150000|2025-12-16 07:29:10|255.32||255.32||255.32||255.32||0
1765870160000|2025-12-16 07:29:20||255.19||255.19||255.19||255.19|0
1765870170000|2025-12-16 07:29:30|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.14|0
1765870200000|2025-12-16 07:30:00|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|0
1765870220000|2025-12-16 07:30:20||255.14||255.14||255.14||255.14|0
1765870240000|2025-12-16 07:30:40|||||||||22
1765870250000|2025-12-16 07:30:50|255.27||255.27||255.27||255.27||0
1765870370000|2025-12-16 07:32:50||255.19||255.19||255.19||255.19|0
1765870380000|2025-12-16 07:33:00||255.14||255.14||255.14||255.14|1
1765870500000|2025-12-16 07:35:00|255.22||255.27||255.27||255.22||0
1765870520000|2025-12-16 07:35:20|255.32|255.19|255.32|255.19|255.32|255.19|255.32|255.19|2
1765870560000|2025-12-16 07:36:00|255.27|255.14|255.22|255.14|255.27|255.14|255.22|255.14|1
1765870570000|2025-12-16 07:36:10|255.27||255.27||255.27||255.27||0
1765870600000|2025-12-16 07:36:40|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|12
1765870670000|2025-12-16 07:37:50|255.17|255.04|255.17|255.04|255.22|255.04|255.17|255.04|0
1765870680000|2025-12-16 07:38:00|255.12|255.09|255.17|255.09|255.17|255.09|255.12|255.09|0
1765870690000|2025-12-16 07:38:10||255.04||255.04||255.04||255.04|0
1765870720000|2025-12-16 07:38:40|255.12||255.17||255.17||255.12||0
1765870860000|2025-12-16 07:41:00||255.09||255.09||255.09||255.09|0
1765870870000|2025-12-16 07:41:10|255.22||255.22||255.22||255.22||1
1765870950000|2025-12-16 07:42:30|255.17||255.22||255.22||255.17||0
1765870970000|2025-12-16 07:42:50|255.17|255.04|255.17|255.04|255.17|255.04|255.17|255.04|1
1765870980000|2025-12-16 07:43:00|255.12|254.99|255.12|254.99|255.12|254.99|255.12|254.99|6
1765870990000|2025-12-16 07:43:10|255.07|254.94|254.97|254.89|255.07|254.94|254.97|254.89|1
1765871010000|2025-12-16 07:43:30|255.02||255.02||255.02||255.02||0
1765871020000|2025-12-16 07:43:40|255.07|254.94|255.02|254.94|255.07|254.94|255.02|254.94|0
1765871030000|2025-12-16 07:43:50|255.07||255.07||255.07||255.07||0
1765871040000|2025-12-16 07:44:00|255.02|254.89|254.92|254.84|255.02|254.89|254.92|254.84|15
1765871050000|2025-12-16 07:44:10|254.87|254.79|254.82|254.69|254.87|254.79|254.82|254.69|89
1765871100000|2025-12-16 07:45:00|254.87|254.74|254.92|254.74|254.92|254.74|254.87|254.74|1
1765871110000|2025-12-16 07:45:10|254.87||254.87||254.87||254.87||0
1765871140000|2025-12-16 07:45:40||254.79||254.79||254.79||254.79|0
1765871150000|2025-12-16 07:45:50|254.92||254.92||254.92||254.92||0
1765871180000|2025-12-16 07:46:20|254.97|254.84|255.02|254.94|255.02|254.94|254.97|254.84|11
1765871190000|2025-12-16 07:46:30|255.07||255.07||255.07||255.07||16
1765871230000|2025-12-16 07:47:10|255.12|254.99|255.17|254.99|255.17|254.99|255.12|254.99|0
1765871240000|2025-12-16 07:47:20|255.22|255.04|255.22|255.09|255.22|255.09|255.22|255.04|1
1765871350000|2025-12-16 07:49:10|255.17||255.17||255.17||255.17||0
1765871370000|2025-12-16 07:49:30||255.04||255.04||255.04||255.04|10
1765871380000|2025-12-16 07:49:40|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|0
1765871400000|2025-12-16 07:50:00|255.17|255.04|255.17|255.04|255.17|255.04|255.17|255.04|0
1765871430000|2025-12-16 07:50:30|255.12||255.12||255.12||255.12||0
1765871440000|2025-12-16 07:50:40|255.17||255.17||255.17||255.17||0
1765871460000|2025-12-16 07:51:00|255.12|254.99|255.12|255.04|255.12|255.04|255.12|254.99|1
1765871500000|2025-12-16 07:51:40|255.17||255.17||255.17||255.17||1
1765871510000|2025-12-16 07:51:50||255.09||255.04||255.09||255.04|0
1765871520000|2025-12-16 07:52:00|255.12|254.99|255.12|254.99|255.17|254.99|255.12|254.99|3
1765871540000|2025-12-16 07:52:20|255.07||255.07||255.12||255.07||8
1765871550000|2025-12-16 07:52:30|255.12|254.94|255.07|254.94|255.12|254.94|255.07|254.94|7
1765871560000|2025-12-16 07:52:40|255.02|254.99|255.07|254.99|255.07|254.99|255.02|254.99|30
1765871570000|2025-12-16 07:52:50|255.12||255.07||255.12||255.07||0
1765871580000|2025-12-16 07:53:00||254.94||254.99||254.99||254.94|0
1765871590000|2025-12-16 07:53:10||254.94||254.94||254.94||254.94|21
1765871680000|2025-12-16 07:54:40|255.02||255.02||255.02||255.02||0
1765871690000|2025-12-16 07:54:50||254.89||254.89||254.89||254.89|0
1765871700000|2025-12-16 07:55:00|254.97||254.97||254.97||254.97||2
1765871710000|2025-12-16 07:55:10|255.02||255.02||255.02||255.02||6
1765871720000|2025-12-16 07:55:20|255.07|254.94|255.02|254.94|255.07|254.94|255.02|254.94|0
1765871730000|2025-12-16 07:55:30|255.07||255.07||255.07||255.07||1
1765871740000|2025-12-16 07:55:40|255.12|254.99|255.17|255.04|255.17|255.04|255.12|254.99|15
1765871750000|2025-12-16 07:55:50|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|0
1765871760000|2025-12-16 07:56:00||255.14||255.14||255.14||255.14|0
1765871780000|2025-12-16 07:56:20|255.27||255.27||255.27||255.27||0
1765871790000|2025-12-16 07:56:30|255.32|255.19|255.32|255.19|255.32|255.19|255.32|255.19|0
1765871800000|2025-12-16 07:56:40|255.37|255.24|255.47|255.34|255.47|255.34|255.37|255.24|15
1765871810000|2025-12-16 07:56:50|255.42||255.42||255.42||255.42||0
1765871820000|2025-12-16 07:57:00|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|92
1765871830000|2025-12-16 07:57:10|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|13
1765871840000|2025-12-16 07:57:20|255.37||255.37||255.37||255.37||12
1765871850000|2025-12-16 07:57:30||255.29||255.29||255.29||255.29|0
1765871860000|2025-12-16 07:57:40|255.42|255.34|255.42|255.29|255.42|255.34|255.42|255.29|55
1765871880000|2025-12-16 07:58:00|255.52|255.39|255.52|255.39|255.52|255.39|255.52|255.39|116
1765871890000|2025-12-16 07:58:10|255.47||255.52||255.52||255.47||0
1765871900000|2025-12-16 07:58:20||255.44||255.44||255.44||255.44|0
1765871910000|2025-12-16 07:58:30|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|19
1765871920000|2025-12-16 07:58:40|255.62|255.54|255.67|255.54|255.72|255.59|255.62|255.54|33
1765871940000|2025-12-16 07:59:00|255.62||255.67||255.67||255.62||6
1765871960000|2025-12-16 07:59:20|255.62|255.49|255.62|255.49|255.62|255.49|255.62|255.49|100
1765871970000|2025-12-16 07:59:30|255.57|255.44|255.42|255.29|255.57|255.44|255.37|255.29|217
1765871980000|2025-12-16 07:59:40|255.37|255.24|255.52|255.39|255.52|255.44|255.37|255.24|328
1765871990000|2025-12-16 07:59:50|255.47|255.34|255.42|255.34|255.47|255.34|255.32|255.24|75
1765872000000|2025-12-16 08:00:00|255.37|255.29|255.52|255.44|255.62|255.49|255.32|255.24|222
1765872010000|2025-12-16 08:00:10|255.57|255.49|255.52|255.44|255.57|255.49|255.47|255.39|71
1765872020000|2025-12-16 08:00:20|255.47|255.39|255.72|255.64|255.72|255.64|255.47|255.39|128
1765872030000|2025-12-16 08:00:30|255.67|255.59|255.57|255.49|255.72|255.64|255.57|255.44|123
1765872040000|2025-12-16 08:00:40|255.52|255.44|255.62|255.54|255.62|255.54|255.47|255.39|127
1765872050000|2025-12-16 08:00:50|255.67|255.59|255.72|255.64|255.77|255.64|255.67|255.59|161
1765872060000|2025-12-16 08:01:00|255.77|255.69|255.87|255.79|255.87|255.79|255.72|255.64|247
1765872070000|2025-12-16 08:01:10|255.82|255.74|255.87|255.74|255.97|255.89|255.82|255.74|107
1765872080000|2025-12-16 08:01:20|255.92|255.79|256.02|255.94|256.07|255.99|255.92|255.79|77
1765872090000|2025-12-16 08:01:30|255.97|255.89|256.02|255.89|256.02|255.94|255.97|255.89|29
1765872100000|2025-12-16 08:01:40||255.94||255.94||255.94||255.89|13
1765872110000|2025-12-16 08:01:50|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|35
1765872120000|2025-12-16 08:02:00|256.07|255.99|255.92|255.79|256.07|255.99|255.92|255.79|116
1765872130000|2025-12-16 08:02:10|255.97|255.84|256.02|255.89|256.07|255.94|255.97|255.79|89
1765872140000|2025-12-16 08:02:20|256.07|255.94|256.12|256.04|256.12|256.04|256.02|255.94|76
1765872150000|2025-12-16 08:02:30|256.07|255.99|256.07|255.99|256.12|256.04|256.07|255.99|43
1765872160000|2025-12-16 08:02:40|256.02|255.94|256.07|255.99|256.07|255.99|256.02|255.94|33
1765872170000|2025-12-16 08:02:50|256.02|255.94|255.92|255.84|256.07|255.94|255.92|255.84|62
1765872180000|2025-12-16 08:03:00|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|219
1765872190000|2025-12-16 08:03:10|256.07|255.99|256.12|255.99|256.17|256.09|256.07|255.94|68
1765872200000|2025-12-16 08:03:20|256.07|256.04|256.07|255.99|256.12|256.04|256.02|255.94|20
1765872210000|2025-12-16 08:03:30|256.12|256.04|256.12|256.04|256.12|256.04|256.07|255.99|8
1765872220000|2025-12-16 08:03:40|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|41
1765872230000|2025-12-16 08:03:50|256.17|256.09|256.12|255.99|256.17|256.09|256.12|255.99|65
1765872240000|2025-12-16 08:04:00|256.17|256.04|256.27|256.19|256.27|256.19|256.17|256.04|94
1765872250000|2025-12-16 08:04:10|256.32|256.14|256.37|256.24|256.37|256.24|256.32|256.14|48
1765872260000|2025-12-16 08:04:20|256.32|256.29|256.37|256.24|256.37|256.29|256.32|256.24|23
1765872270000|2025-12-16 08:04:30|256.32|256.19|256.32|256.24|256.37|256.29|256.32|256.19|56
1765872280000|2025-12-16 08:04:40|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|24
1765872290000|2025-12-16 08:04:50|256.47|256.34|256.47|256.39|256.47|256.39|256.42|256.34|33
1765872300000|2025-12-16 08:05:00|256.42|256.34|256.42|256.34|256.47|256.39|256.37|256.29|158
1765872310000|2025-12-16 08:05:10|256.37|256.29|256.52|256.44|256.52|256.44|256.37|256.29|47
1765872320000|2025-12-16 08:05:20|256.57|256.49|256.62|256.54|256.62|256.54|256.57|256.49|38
1765872330000|2025-12-16 08:05:30|256.72|256.59|256.77|256.64|256.77|256.69|256.67|256.54|51
1765872340000|2025-12-16 08:05:40|256.72|256.69|256.77|256.69|256.82|256.74|256.72|256.69|19
1765872350000|2025-12-16 08:05:50|256.82|256.74|256.92|256.84|256.92|256.84|256.77|256.69|426
1765872360000|2025-12-16 08:06:00|256.97|256.89|257.12|257.04|257.12|257.04|256.97|256.89|97
1765872370000|2025-12-16 08:06:10|257.17|257.09|257.17|257.09|257.17|257.09|257.12|257.04|95
1765872380000|2025-12-16 08:06:20|257.12|257.04|257.17|257.09|257.17|257.09|257.12|257.04|76
1765872390000|2025-12-16 08:06:30|257.22|256.99|257.07|256.99|257.22|256.99|257.07|256.99|75
1765872400000|2025-12-16 08:06:40|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|35
1765872410000|2025-12-16 08:06:50|||||||||43
1765872420000|2025-12-16 08:07:00|257.02|256.94|257.02|256.94|257.02|256.94|256.97|256.89|130
1765872430000|2025-12-16 08:07:10|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|24
1765872440000|2025-12-16 08:07:20|257.07|256.99|257.07|256.99|257.12|256.99|257.07|256.99|13
1765872450000|2025-12-16 08:07:30|257.02|256.94|256.92|256.84|257.07|256.94|256.92|256.84|56
1765872460000|2025-12-16 08:07:40|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.84|49
1765872470000|2025-12-16 08:07:50|256.92|256.84|257.02|256.94|257.02|256.94|256.92|256.84|31
1765872480000|2025-12-16 08:08:00|256.97|256.89|256.97|256.89|257.02|256.94|256.97|256.89|36
1765872490000|2025-12-16 08:08:10|257.02|256.84|257.02|256.94|257.02|256.94|257.02|256.84|22
1765872500000|2025-12-16 08:08:20|257.07|256.99|257.22|257.14|257.22|257.14|257.07|256.99|103
1765872510000|2025-12-16 08:08:30|257.27|257.19|257.32|257.19|257.32|257.24|257.22|257.14|48
1765872520000|2025-12-16 08:08:40|257.27|257.24|257.27|257.14|257.37|257.24|257.27|257.14|33
1765872530000|2025-12-16 08:08:50|257.32|257.19|257.32|257.19|257.32|257.24|257.32|257.19|4
1765872540000|2025-12-16 08:09:00|257.37|257.24|257.37|257.29|257.42|257.29|257.32|257.24|65
1765872550000|2025-12-16 08:09:10|257.42|257.34|257.47|257.39|257.52|257.44|257.42|257.34|435
1765872560000|2025-12-16 08:09:20|257.42|257.34|257.47|257.39|257.47|257.39|257.42|257.34|104
1765872570000|2025-12-16 08:09:30|257.52|257.44|257.57|257.44|257.57|257.49|257.47|257.39|167
1765872580000|2025-12-16 08:09:40|257.52|257.49|257.67|257.59|257.67|257.59|257.52|257.49|121
1765872590000|2025-12-16 08:09:50|257.72|257.64|257.72|257.64|257.72|257.64|257.67|257.59|157
1765872600000|2025-12-16 08:10:00|257.67|257.59|257.52|257.44|257.72|257.59|257.47|257.39|319
1765872610000|2025-12-16 08:10:10|257.47|257.39|257.37|257.29|257.47|257.39|257.37|257.29|107
1765872620000|2025-12-16 08:10:20|257.42|257.34|257.27|257.19|257.42|257.34|257.27|257.19|67
1765872630000|2025-12-16 08:10:30|257.32|257.24|257.37|257.29|257.42|257.29|257.32|257.24|23
1765872640000|2025-12-16 08:10:40|257.32|257.24|257.32|257.24|257.42|257.29|257.32|257.24|45
1765872650000|2025-12-16 08:10:50|257.37|257.29|257.47|257.39|257.47|257.39|257.32|257.29|8
1765872660000|2025-12-16 08:11:00|257.52|257.44|257.47|257.39|257.52|257.44|257.47|257.34|57
1765872670000|2025-12-16 08:11:10|257.42|257.34|257.42|257.29|257.47|257.39|257.42|257.29|113
1765872680000|2025-12-16 08:11:20|257.37|257.34|257.42|257.34|257.42|257.34|257.37|257.29|105
1765872690000|2025-12-16 08:11:30|257.47|257.39|257.47|257.39|257.52|257.39|257.42|257.39|7
1765872700000|2025-12-16 08:11:40|257.42|257.34|257.42|257.29|257.42|257.34|257.37|257.29|15
1765872710000|2025-12-16 08:11:50|257.37|257.34|257.47|257.39|257.47|257.39|257.37|257.34|6
1765872720000|2025-12-16 08:12:00|257.42|257.34|257.52|257.39|257.52|257.39|257.42|257.34|13
1765872730000|2025-12-16 08:12:10|257.47|257.44|257.67|257.59|257.67|257.59|257.47|257.44|14
1765872740000|2025-12-16 08:12:20|257.62|257.54|257.57|257.49|257.62|257.54|257.57|257.49|49
1765872750000|2025-12-16 08:12:30|257.52|257.44|257.52|257.44|257.57|257.44|257.52|257.44|17
1765872760000|2025-12-16 08:12:40|257.47|257.34|257.47|257.34|257.47|257.34|257.47|257.34|9
1765872770000|2025-12-16 08:12:50|257.42||257.47||257.47||257.42||12
1765872780000|2025-12-16 08:13:00|257.52|257.39|257.57|257.49|257.57|257.49|257.52|257.39|7
1765872790000|2025-12-16 08:13:10|257.62||257.57||257.62||257.57||3
1765872800000|2025-12-16 08:13:20|257.52|257.44|257.52|257.39|257.52|257.44|257.52|257.39|16
1765872810000|2025-12-16 08:13:30|257.47||257.47||257.47||257.47||6
1765872820000|2025-12-16 08:13:40|257.42|257.34|257.42|257.29|257.42|257.34|257.42|257.29|41
1765872830000|2025-12-16 08:13:50|257.37|257.24|257.42|257.29|257.42|257.29|257.37|257.24|159
1765872840000|2025-12-16 08:14:00||257.34||257.34||257.34||257.34|55
1765872850000|2025-12-16 08:14:10|257.47|257.39|257.52|257.39|257.52|257.39|257.47|257.39|104
1765872870000|2025-12-16 08:14:30|257.47|257.34|257.47|257.34|257.47|257.34|257.47|257.34|26
1765872880000|2025-12-16 08:14:40|257.52|257.44|257.52|257.44|257.52|257.44|257.52|257.44|92
1765872890000|2025-12-16 08:14:50|257.47|257.39|257.52|257.39|257.52|257.39|257.47|257.39|50
1765872900000|2025-12-16 08:15:00|257.47|257.34|257.47|257.34|257.47|257.34|257.47|257.34|28
1765872910000|2025-12-16 08:15:10||257.39||257.34||257.39||257.34|12
1765872920000|2025-12-16 08:15:20|257.52|257.44|257.47|257.39|257.52|257.44|257.47|257.39|25
1765872930000|2025-12-16 08:15:30|257.42|257.29|257.52|257.39|257.52|257.44|257.42|257.29|32
1765872940000|2025-12-16 08:15:40||257.44||257.39||257.44||257.39|0
1765872950000|2025-12-16 08:15:50|257.57|257.44|257.57|257.44|257.57|257.44|257.57|257.44|105
1765872960000|2025-12-16 08:16:00|257.62|257.49|257.62|257.49|257.62|257.54|257.62|257.49|57
1765872970000|2025-12-16 08:16:10|257.57|257.54|257.57|257.44|257.57|257.54|257.57|257.44|13
1765872980000|2025-12-16 08:16:20|257.52|257.49|257.67|257.59|257.67|257.59|257.52|257.44|56
1765872990000|2025-12-16 08:16:30|257.62|257.54|257.62|257.49|257.62|257.59|257.62|257.49|16
1765873000000|2025-12-16 08:16:40||257.54||257.49||257.54||257.49|11
1765873010000|2025-12-16 08:16:50|257.57|257.54|257.57|257.49|257.62|257.54|257.57|257.49|2
1765873020000|2025-12-16 08:17:00|257.52|257.44|257.62|257.49|257.62|257.49|257.52|257.44|44
1765873030000|2025-12-16 08:17:10|257.67|257.54|257.57|257.49|257.67|257.54|257.57|257.49|47
1765873040000|2025-12-16 08:17:20|257.52|257.44|257.52|257.44|257.57|257.49|257.52|257.44|43
1765873050000|2025-12-16 08:17:30|257.57|257.39|257.57|257.49|257.57|257.49|257.57|257.39|24
1765873060000|2025-12-16 08:17:40|257.52|257.44|257.52|257.44|257.52|257.44|257.52|257.44|13
1765873070000|2025-12-16 08:17:50|257.57|257.39|257.52|257.44|257.57|257.44|257.52|257.39|42
1765873080000|2025-12-16 08:18:00|257.57|257.39|257.52|257.44|257.57|257.44|257.52|257.39|11
1765873090000|2025-12-16 08:18:10|257.47|257.39|257.47|257.34|257.52|257.39|257.42|257.34|64
1765873100000|2025-12-16 08:18:20|257.42|257.29|257.42|257.29|257.42|257.29|257.37|257.29|43
1765873110000|2025-12-16 08:18:30|257.37|257.34|257.42|257.34|257.42|257.34|257.37|257.34|22
1765873120000|2025-12-16 08:18:40|257.47|257.29|257.52|257.39|257.52|257.44|257.47|257.29|2
1765873130000|2025-12-16 08:18:50|257.47|257.34|257.47|257.34|257.52|257.39|257.47|257.34|45
1765873140000|2025-12-16 08:19:00|257.42|257.39|257.37|257.24|257.42|257.39|257.37|257.24|8
1765873150000|2025-12-16 08:19:10|257.42|257.29|257.42|257.29|257.42|257.34|257.37|257.24|287
1765873160000|2025-12-16 08:19:20|257.37|257.34|257.42|257.29|257.42|257.34|257.37|257.29|9
1765873170000|2025-12-16 08:19:30|257.47|257.34|257.47|257.34|257.47|257.39|257.42|257.34|20
1765873180000|2025-12-16 08:19:40|257.42|257.29|257.47|257.34|257.47|257.39|257.42|257.29|15
1765873190000|2025-12-16 08:19:50|257.52|257.39|257.52|257.39|257.52|257.39|257.47|257.34|63
1765873200000|2025-12-16 08:20:00|257.47|257.44|257.57|257.44|257.57|257.49|257.47|257.44|89
1765873210000|2025-12-16 08:20:10|257.52|257.39|257.52|257.39|257.57|257.49|257.52|257.39|26
1765873220000|2025-12-16 08:20:20|257.47|257.44|257.47|257.34|257.52|257.44|257.42|257.29|55
1765873230000|2025-12-16 08:20:30|257.42|257.39|257.42|257.34|257.47|257.39|257.42|257.34|60
1765873240000|2025-12-16 08:20:40||257.29||257.29||257.34||257.29|0
1765873250000|2025-12-16 08:20:50|257.37|257.24|257.32|257.24|257.37|257.24|257.32|257.24|61
1765873260000|2025-12-16 08:21:00|257.27|257.19|257.32|257.24|257.37|257.24|257.27|257.19|22
1765873270000|2025-12-16 08:21:10|257.37|257.19|257.37|257.24|257.37|257.24|257.32|257.19|13
1765873280000|2025-12-16 08:21:20|257.42|257.29|257.42|257.34|257.42|257.34|257.42|257.29|16
1765873290000|2025-12-16 08:21:30||257.29||257.29||257.34||257.29|98
1765873300000|2025-12-16 08:21:40|257.37|257.24|257.37|257.29|257.37|257.29|257.37|257.24|15
1765873310000|2025-12-16 08:21:50|257.42|257.34|257.37|257.29|257.42|257.34|257.37|257.29|18
1765873320000|2025-12-16 08:22:00|257.32|257.24|257.32|257.24|257.32|257.29|257.27|257.19|65
1765873330000|2025-12-16 08:22:10|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|22
1765873340000|2025-12-16 08:22:20|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.19|18
1765873350000|2025-12-16 08:22:30|||||||||1
1765873360000|2025-12-16 08:22:40|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|4
1765873370000|2025-12-16 08:22:50|257.32|257.24|257.32|257.24|257.37|257.24|257.32|257.19|9
1765873380000|2025-12-16 08:23:00|257.37|257.19|257.37|257.29|257.37|257.29|257.32|257.19|17
1765873390000|2025-12-16 08:23:10|257.42|257.34|257.52|257.44|257.52|257.44|257.42|257.34|183
1765873400000|2025-12-16 08:23:20|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|33
1765873410000|2025-12-16 08:23:30|257.57|257.49|257.57|257.49|257.57|257.49|257.57|257.44|37
1765873420000|2025-12-16 08:23:40|257.62|257.44|257.57|257.49|257.62|257.49|257.57|257.44|32
1765873430000|2025-12-16 08:23:50|257.52|257.44|257.47|257.39|257.57|257.49|257.47|257.39|35
1765873440000|2025-12-16 08:24:00|||||||||18
1765873450000|2025-12-16 08:24:10|257.52|257.44|257.57|257.44|257.57|257.44|257.52|257.44|22
1765873460000|2025-12-16 08:24:20|257.52|257.49|257.62|257.54|257.62|257.54|257.52|257.44|48
1765873480000|2025-12-16 08:24:40|257.57|257.49|257.57|257.49|257.57|257.49|257.57|257.49|31
1765873490000|2025-12-16 08:24:50|257.62|257.54|257.62|257.54|257.62|257.54|257.57|257.49|32
1765873500000|2025-12-16 08:25:00|257.67|257.59|257.67|257.59|257.67|257.59|257.67|257.59|30
1765873520000|2025-12-16 08:25:20|257.72||257.72||257.72||257.67||43
1765873530000|2025-12-16 08:25:30|257.67|257.64|257.67|257.59|257.72|257.64|257.67|257.59|240
1765873540000|2025-12-16 08:25:40|||||||||1
1765873560000|2025-12-16 08:26:00|257.72|257.64|257.72|257.59|257.72|257.64|257.72|257.59|616
1765873570000|2025-12-16 08:26:10|257.67|257.54|257.62|257.54|257.72|257.59|257.62|257.54|2
1765873580000|2025-12-16 08:26:20|257.57|257.49|257.62|257.54|257.62|257.54|257.57|257.49|78
1765873590000|2025-12-16 08:26:30|257.57|257.49|257.62|257.49|257.62|257.54|257.57|257.49|4
1765873600000|2025-12-16 08:26:40|257.67|257.54|257.67|257.59|257.67|257.59|257.67|257.49|1
1765873610000|2025-12-16 08:26:50|257.72|257.64|257.72|257.59|257.72|257.64|257.72|257.59|6
1765873620000|2025-12-16 08:27:00|257.67|257.64|257.67|257.59|257.67|257.64|257.67|257.59|12500
1765873630000|2025-12-16 08:27:10||257.54||257.59||257.59||257.54|10
1765873640000|2025-12-16 08:27:20|257.62|257.54|257.62|257.54|257.62|257.54|257.62|257.54|20
1765873650000|2025-12-16 08:27:30|257.67||257.67||257.67||257.62||39
1765873660000|2025-12-16 08:27:40|257.62||257.62||257.62||257.62||14
1765873670000|2025-12-16 08:27:50|257.67|257.59|257.67|257.54|257.67|257.59|257.67|257.54|47
1765873680000|2025-12-16 08:28:00|257.72|257.59|257.72|257.59|257.72|257.64|257.72|257.59|6
1765873690000|2025-12-16 08:28:10||257.64||257.59||257.64||257.59|3
1765873700000|2025-12-16 08:28:20|257.67|257.54|257.67|257.54|257.67|257.54|257.67|257.54|1
1765873720000|2025-12-16 08:28:40|257.62|257.49|257.57|257.49|257.62|257.49|257.57|257.49|155
1765873730000|2025-12-16 08:28:50|257.52|257.44|257.57|257.44|257.57|257.44|257.52|257.44|15
1765873740000|2025-12-16 08:29:00|257.52|257.39|257.47|257.34|257.52|257.39|257.42|257.34|17
1765873750000|2025-12-16 08:29:10|257.52|257.39|257.47|257.39|257.52|257.39|257.47|257.39|21933
1765873760000|2025-12-16 08:29:20||257.34||257.34||257.39||257.34|1
1765873770000|2025-12-16 08:29:30|||||||||9
1765873790000|2025-12-16 08:29:50|257.52|257.39|257.52|257.39|257.52|257.39|257.52|257.39|2
1765873800000|2025-12-16 08:30:00|257.47|257.34|257.47|257.34|257.52|257.39|257.42|257.34|40
1765873810000|2025-12-16 08:30:10|257.52|257.39|257.52|257.39|257.52|257.39|257.52|257.34|35
1765873830000|2025-12-16 08:30:30|257.47|257.44|257.42|257.34|257.52|257.44|257.42|257.34|12638
1765873840000|2025-12-16 08:30:40||257.29||257.29||257.29||257.29|149
1765873850000|2025-12-16 08:30:50|257.37||257.42||257.42||257.37||10
1765873860000|2025-12-16 08:31:00|257.47|257.34|257.47|257.34|257.52|257.39|257.47|257.34|15084
1765873870000|2025-12-16 08:31:10|257.52|257.39|257.57|257.44|257.57|257.44|257.47|257.39|198
1765873880000|2025-12-16 08:31:20|257.52|257.49|257.52|257.44|257.57|257.49|257.52|257.44|7
1765873890000|2025-12-16 08:31:30|||||||||7
1765873900000|2025-12-16 08:31:40|257.47|257.39|257.47|257.34|257.47|257.39|257.42|257.34|184
1765873910000|2025-12-16 08:31:50|257.42|257.29|257.42|257.29|257.42|257.34|257.37|257.29|82
1765873920000|2025-12-16 08:32:00|257.47|257.34|257.47|257.39|257.47|257.39|257.47|257.34|0
1765873930000|2025-12-16 08:32:10|257.52|257.44|257.57|257.49|257.57|257.49|257.52|257.44|8
1765873940000|2025-12-16 08:32:20|257.62|257.54|257.67|257.59|257.67|257.59|257.57|257.54|131
1765873950000|2025-12-16 08:32:30|257.62|257.54|257.62|257.49|257.67|257.59|257.62|257.49|91
1765873960000|2025-12-16 08:32:40|257.57|257.44|257.52|257.44|257.57|257.44|257.52|257.44|4
1765873970000|2025-12-16 08:32:50|257.47|257.39|257.52|257.39|257.52|257.39|257.42|257.34|49
1765873980000|2025-12-16 08:33:00|257.57|257.44|257.57|257.44|257.57|257.49|257.57|257.44|6
1765873990000|2025-12-16 08:33:10|257.52|257.39|257.52|257.39|257.57|257.39|257.52|257.39|18
1765874000000|2025-12-16 08:33:20||257.44||257.39||257.44||257.39|59
1765874010000|2025-12-16 08:33:30|257.47||257.47||257.47||257.47||19
1765874020000|2025-12-16 08:33:40|257.52||257.52||257.52||257.47||48
1765874030000|2025-12-16 08:33:50|257.47|257.44|257.52|257.39|257.52|257.44|257.47|257.39|59
1765874040000|2025-12-16 08:34:00|257.47|257.44|257.52|257.39|257.52|257.44|257.47|257.39|29
1765874050000|2025-12-16 08:34:10|257.47|257.34|257.42|257.34|257.47|257.34|257.42|257.29|184
1765874060000|2025-12-16 08:34:20|257.37|257.29|257.32|257.24|257.37|257.29|257.32|257.24|243
1765874070000|2025-12-16 08:34:30|257.27|257.19|257.27|257.19|257.32|257.19|257.27|257.19|68
1765874080000|2025-12-16 08:34:40|257.32||257.32||257.32||257.27||24
1765874090000|2025-12-16 08:34:50|257.27|257.14|257.22|257.09|257.27|257.14|257.17|257.09|37
1765874100000|2025-12-16 08:35:00|257.17|257.14|257.17|257.09|257.22|257.14|257.17|257.09|91
1765874110000|2025-12-16 08:35:10|||||||||10
1765874120000|2025-12-16 08:35:20|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.09|50
1765874130000|2025-12-16 08:35:30|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|71
1765874140000|2025-12-16 08:35:40|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|31
1765874150000|2025-12-16 08:35:50|257.22|257.14|257.22|257.14|257.27|257.14|257.22|257.14|41
1765874160000|2025-12-16 08:36:00|257.27|257.19|257.32|257.24|257.32|257.24|257.22|257.19|16
1765874170000|2025-12-16 08:36:10||257.19||257.24||257.24||257.19|13
1765874180000|2025-12-16 08:36:20|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|7
1765874190000|2025-12-16 08:36:30|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|18
1765874200000|2025-12-16 08:36:40|257.27|257.19|257.17|257.09|257.27|257.19|257.17|257.09|40
1765874210000|2025-12-16 08:36:50|257.27|257.14|257.27|257.14|257.27|257.14|257.27|257.14|93
1765874220000|2025-12-16 08:37:00|257.22|257.19|257.22|257.14|257.27|257.19|257.22|257.14|13
1765874230000|2025-12-16 08:37:10|257.17|257.09|257.17|257.04|257.17|257.09|257.12|257.04|278
1765874240000|2025-12-16 08:37:20|257.12||257.17||257.17||257.12||6
1765874250000|2025-12-16 08:37:30|257.12|257.09|257.17|257.09|257.17|257.09|257.12|257.09|61
1765874260000|2025-12-16 08:37:40|257.22|257.14|257.22|257.14|257.22|257.14|257.17|257.09|111
1765874270000|2025-12-16 08:37:50|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|23
1765874280000|2025-12-16 08:38:00|||||||||34
1765874290000|2025-12-16 08:38:10|||||||||11
1765874300000|2025-12-16 08:38:20|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.14|59
1765874310000|2025-12-16 08:38:30|257.32||257.27||257.32||257.27||10
1765874320000|2025-12-16 08:38:40|257.22|257.09|257.17|257.09|257.22|257.09|257.17|257.09|267
1765874330000|2025-12-16 08:38:50|257.22||257.22||257.22||257.22||29
1765874340000|2025-12-16 08:39:00|257.17|257.14|257.22|257.14|257.22|257.14|257.17|257.09|1021
1765874350000|2025-12-16 08:39:10|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|435
1765874360000|2025-12-16 08:39:20|257.17|257.09|257.22|257.09|257.22|257.09|257.12|257.04|219
1765874370000|2025-12-16 08:39:30||257.14||257.14||257.14||257.09|44
1765874380000|2025-12-16 08:39:40|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|113
1765874390000|2025-12-16 08:39:50|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|19
1765874400000|2025-12-16 08:40:00|257.27|257.19|257.32|257.24|257.32|257.24|257.27|257.19|100
1765874410000|2025-12-16 08:40:10|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.24|39
1765874420000|2025-12-16 08:40:20|257.42|257.34|257.37|257.29|257.42|257.34|257.37|257.29|88
1765874430000|2025-12-16 08:40:30|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.29|17
1765874440000|2025-12-16 08:40:40|257.47|257.39|257.47|257.39|257.52|257.39|257.47|257.39|115
1765874450000|2025-12-16 08:40:50|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|26
1765874460000|2025-12-16 08:41:00|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|48
1765874470000|2025-12-16 08:41:10|257.37|257.29|257.37|257.24|257.37|257.29|257.37|257.24|49
1765874480000|2025-12-16 08:41:20|257.32|257.29|257.42|257.34|257.42|257.34|257.32|257.24|14
1765874490000|2025-12-16 08:41:30|||||||||1
1765874500000|2025-12-16 08:41:40|257.47|257.39|257.47|257.39|257.52|257.39|257.47|257.39|28
1765874510000|2025-12-16 08:41:50|257.52|257.44|257.47|257.39|257.52|257.44|257.47|257.39|20
1765874520000|2025-12-16 08:42:00|257.42|257.34|257.47|257.39|257.47|257.39|257.42|257.34|3
1765874530000|2025-12-16 08:42:10|257.42|257.34|257.42|257.34|257.47|257.39|257.42|257.34|34
1765874540000|2025-12-16 08:42:20|257.47||257.42||257.47||257.42||30003
1765874550000|2025-12-16 08:42:30|257.47|257.39|257.47|257.34|257.47|257.39|257.42|257.34|10
1765874560000|2025-12-16 08:42:40|257.42|257.39|257.42|257.34|257.47|257.39|257.42|257.34|20012
1765874570000|2025-12-16 08:42:50|257.47|257.39|257.47|257.39|257.47|257.39|257.47|257.39|68
1765874580000|2025-12-16 08:43:00|257.52|257.44|257.52|257.44|257.52|257.44|257.47|257.39|16
1765874590000|2025-12-16 08:43:10|257.57|257.49|257.62|257.54|257.62|257.54|257.57|257.44|87
1765874600000|2025-12-16 08:43:20|||||||||9
1765874610000|2025-12-16 08:43:30|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|61
1765874620000|2025-12-16 08:43:40|257.57|257.49|257.57|257.49|257.57|257.49|257.57|257.49|15
1765874630000|2025-12-16 08:43:50|257.62|257.54|257.62|257.54|257.67|257.54|257.62|257.54|99
1765874640000|2025-12-16 08:44:00|257.67|257.59|257.62|257.54|257.67|257.59|257.62|257.54|56
1765874650000|2025-12-16 08:44:10|257.67|257.59|257.67|257.59|257.67|257.59|257.62|257.59|25
1765874660000|2025-12-16 08:44:20|257.62|257.54|257.67|257.59|257.67|257.59|257.62|257.54|75
1765874670000|2025-12-16 08:44:30|257.72|257.64|257.72|257.64|257.72|257.64|257.72|257.59|80
1765874680000|2025-12-16 08:44:40|257.77|257.69|257.77|257.69|257.77|257.69|257.77|257.64|89
1765874690000|2025-12-16 08:44:50|257.72|257.64|257.72|257.64|257.77|257.69|257.72|257.64|15
1765874700000|2025-12-16 08:45:00|257.77|257.69|257.82|257.69|257.82|257.69|257.72|257.69|64
1765874710000|2025-12-16 08:45:10|257.87|257.74|257.82|257.74|257.87|257.79|257.82|257.74|39
1765874720000|2025-12-16 08:45:20|257.87|257.69|257.77|257.69|257.87|257.69|257.77|257.69|88
1765874730000|2025-12-16 08:45:30|257.72|257.64|257.77|257.64|257.77|257.69|257.72|257.64|42
1765874740000|2025-12-16 08:45:40|257.72|257.69|257.82|257.74|257.82|257.74|257.72|257.64|173
1765874750000|2025-12-16 08:45:50|257.87|257.79|257.87|257.74|257.87|257.79|257.87|257.74|8
1765874760000|2025-12-16 08:46:00|257.82|257.69|257.77|257.69|257.82|257.74|257.77|257.69|79
1765874770000|2025-12-16 08:46:10|257.82|257.74|257.82|257.74|257.82|257.74|257.82|257.74|170
1765874780000|2025-12-16 08:46:20|257.77|257.64|257.77|257.64|257.77|257.64|257.77|257.64|184
1765874790000|2025-12-16 08:46:30||257.69||257.64||257.69||257.64|10
1765874800000|2025-12-16 08:46:40|257.72|257.59|257.72|257.64|257.77|257.64|257.72|257.59|69
1765874810000|2025-12-16 08:46:50|||||||||32
1765874820000|2025-12-16 08:47:00|257.77|257.59|257.72|257.64|257.77|257.64|257.72|257.59|42
1765874830000|2025-12-16 08:47:10|257.77|257.69|257.82|257.69|257.82|257.69|257.72|257.64|30
1765874840000|2025-12-16 08:47:20|257.77|257.64|257.72|257.64|257.77|257.64|257.72|257.64|24
1765874850000|2025-12-16 08:47:30|257.77|257.69|257.72|257.64|257.77|257.69|257.72|257.64|46
1765874860000|2025-12-16 08:47:40|257.67|257.59|257.77|257.69|257.77|257.69|257.67|257.59|22
1765874870000|2025-12-16 08:47:50|257.72|257.64|257.72|257.64|257.72|257.64|257.72|257.64|14
1765874880000|2025-12-16 08:48:00|257.77|257.69|257.72|257.64|257.77|257.69|257.72|257.59|29
1765874890000|2025-12-16 08:48:10||257.59||257.64||257.64||257.59|18
1765874900000|2025-12-16 08:48:20|257.77|257.69|257.77|257.69|257.82|257.74|257.72|257.64|79
1765874910000|2025-12-16 08:48:30|257.82|257.74|257.82|257.74|257.82|257.74|257.82|257.69|2
1765874920000|2025-12-16 08:48:40|||||||||8
1765874930000|2025-12-16 08:48:50|257.87|257.79|257.87|257.79|257.92|257.84|257.87|257.79|183
1765874940000|2025-12-16 08:49:00|257.92|257.74|257.82|257.74|257.92|257.79|257.82|257.74|98
1765874950000|2025-12-16 08:49:10|257.77|257.69|257.77|257.69|257.82|257.69|257.77|257.69|24
1765874960000|2025-12-16 08:49:20|257.82|257.74|257.77|257.69|257.82|257.74|257.77|257.69|10
1765874970000|2025-12-16 08:49:30|257.82|257.74|257.82|257.74|257.82|257.74|257.82|257.74|40
1765874980000|2025-12-16 08:49:40|257.77|257.69|257.82|257.74|257.82|257.74|257.77|257.69|59
1765874990000|2025-12-16 08:49:50|257.77|257.69|257.82|257.69|257.82|257.74|257.77|257.69|1
1765875000000|2025-12-16 08:50:00||257.74||257.74||257.74||257.69|17
1765875010000|2025-12-16 08:50:10|257.87||257.82||257.87||257.82||18
1765875020000|2025-12-16 08:50:20|257.87|257.79|257.87|257.79|257.87|257.79|257.87|257.79|8
1765875030000|2025-12-16 08:50:30|257.92||257.87||257.92||257.87||26
1765875040000|2025-12-16 08:50:40|257.92|257.74|257.82|257.74|257.92|257.74|257.82|257.74|11
1765875050000|2025-12-16 08:50:50|257.87||257.87||257.87||257.87||262
1765875060000|2025-12-16 08:51:00|257.92|257.79|257.87|257.79|257.92|257.84|257.87|257.79|29
1765875070000|2025-12-16 08:51:10|257.92|257.84|257.92|257.79|257.92|257.84|257.87|257.79|151
1765875080000|2025-12-16 08:51:20||257.84||257.84||257.84||257.84|28
1765875090000|2025-12-16 08:51:30|257.97||257.92||257.97||257.92||1459
1765875100000|2025-12-16 08:51:40|257.97||257.92||257.97||257.92||153
1765875110000|2025-12-16 08:51:50|257.97||257.92||257.97||257.92||12
1765875120000|2025-12-16 08:52:00|257.97|257.89|257.97|257.89|257.97|257.89|257.97|257.89|194
1765875130000|2025-12-16 08:52:10|||||||||10
1765875140000|2025-12-16 08:52:20|257.92|257.84|257.87|257.79|257.92|257.84|257.87|257.79|41
1765875150000|2025-12-16 08:52:30|257.92|257.84|257.87|257.79|257.92|257.84|257.87|257.79|37
1765875160000|2025-12-16 08:52:40|257.92|257.84|257.92|257.84|257.92|257.84|257.92|257.79|34
1765875170000|2025-12-16 08:52:50|257.87|257.79|257.87|257.79|257.92|257.84|257.87|257.79|114
1765875180000|2025-12-16 08:53:00|257.92||257.87||257.92||257.87||4
1765875190000|2025-12-16 08:53:10|257.92|257.74|257.82|257.74|257.92|257.74|257.82|257.74|7
1765875200000|2025-12-16 08:53:20|257.87|257.69|257.87|257.79|257.87|257.79|257.87|257.69|54
1765875210000|2025-12-16 08:53:30||257.74||257.79||257.79||257.74|14146
1765875220000|2025-12-16 08:53:40|257.82|257.74|257.87|257.79|257.87|257.79|257.82|257.74|36
1765875230000|2025-12-16 08:53:50|257.92|257.84|257.92|257.84|257.92|257.84|257.92|257.84|0
1765875240000|2025-12-16 08:54:00|257.97|257.89|257.97|257.84|257.97|257.89|257.92|257.84|19
1765875250000|2025-12-16 08:54:10||257.89||257.84||257.89||257.84|3
1765875260000|2025-12-16 08:54:20|258.02|257.89|257.92|257.84|258.02|257.89|257.92|257.84|60
1765875270000|2025-12-16 08:54:30|257.97||257.97||257.97||257.92||14
1765875280000|2025-12-16 08:54:40|257.92|257.89|257.97|257.84|257.97|257.89|257.92|257.84|6
1765875290000|2025-12-16 08:54:50|257.92|257.79|257.92|257.84|257.92|257.84|257.92|257.79|0
1765875300000|2025-12-16 08:55:00||257.79||257.84||257.84||257.79|34
1765875310000|2025-12-16 08:55:10||257.79||257.84||257.84||257.79|1
1765875320000|2025-12-16 08:55:20|257.97||257.97||257.97||257.97||3
1765875330000|2025-12-16 08:55:30|257.92||257.92||257.97||257.92||5839
1765875340000|2025-12-16 08:55:40|257.87|257.79|257.87|257.79|257.92|257.79|257.87|257.79|1412
1765875350000|2025-12-16 08:55:50||257.74||257.74||257.74||257.74|18
1765875360000|2025-12-16 08:56:00|257.82|257.79|257.87|257.79|257.87|257.79|257.82|257.79|29
1765875370000|2025-12-16 08:56:10|||||||||11
1765875380000|2025-12-16 08:56:20|257.92|257.84|257.92|257.84|257.92|257.84|257.92|257.84|17
1765875390000|2025-12-16 08:56:30|257.97|257.89|257.97|257.89|257.97|257.89|257.97|257.89|76
1765875400000|2025-12-16 08:56:40||257.84||257.84||257.89||257.84|8
1765875410000|2025-12-16 08:56:50|257.92||257.92||257.97||257.92||7
1765875420000|2025-12-16 08:57:00|||||||||8
1765875430000|2025-12-16 08:57:10|||||||||5826
1765875440000|2025-12-16 08:57:20|257.87|257.79|257.92|257.79|257.92|257.79|257.87|257.79|32
1765875450000|2025-12-16 08:57:30|257.87|257.84|257.87|257.79|257.92|257.84|257.87|257.79|17
1765875460000|2025-12-16 08:57:40|||||||||6
1765875470000|2025-12-16 08:57:50|||||||||100
1765875480000|2025-12-16 08:58:00|||||||||76
1765875490000|2025-12-16 08:58:10|||||||||37
1765875500000|2025-12-16 08:58:20|257.92|257.84|257.87|257.79|257.92|257.84|257.87|257.79|217
1765875510000|2025-12-16 08:58:30|257.82|257.74|257.82|257.74|257.82|257.74|257.82|257.74|5
1765875540000|2025-12-16 08:59:00|257.87||257.82||257.87||257.82||37
1765875550000|2025-12-16 08:59:10|||||||||48
1765875560000|2025-12-16 08:59:20|||||||||3
1765875580000|2025-12-16 08:59:40|257.87||257.87||257.87||257.87||37
1765875590000|2025-12-16 08:59:50|257.82|257.79|257.87|257.74|257.87|257.79|257.82|257.74|8
1765875600000|2025-12-16 09:00:00|257.72|257.64|257.77|257.64|257.77|257.64|257.72|257.59|602
1765875610000|2025-12-16 09:00:10|257.72||257.72||257.77||257.72||44
1765875620000|2025-12-16 09:00:20|257.77|257.59|257.67|257.54|257.77|257.59|257.62|257.54|97
1765875630000|2025-12-16 09:00:30|257.72|257.59|257.72|257.64|257.72|257.64|257.72|257.59|10
1765875640000|2025-12-16 09:00:40|257.67|257.59|257.67|257.54|257.67|257.59|257.67|257.54|0
1765875650000|2025-12-16 09:00:50||257.59||257.59||257.59||257.54|39
1765875660000|2025-12-16 09:01:00|257.72|257.64|257.67|257.54|257.72|257.64|257.67|257.54|48
1765875670000|2025-12-16 09:01:10|257.62|257.49|257.67|257.54|257.67|257.54|257.62|257.49|14
1765875680000|2025-12-16 09:01:20||257.59||257.59||257.59||257.54|0
1765875700000|2025-12-16 09:01:40|257.72|257.64|257.72|257.59|257.72|257.64|257.67|257.59|1
1765875710000|2025-12-16 09:01:50|257.67|257.54|257.62|257.49|257.72|257.54|257.62|257.49|18
1765875720000|2025-12-16 09:02:00|257.57|257.54|257.57|257.49|257.62|257.54|257.57|257.49|101
1765875730000|2025-12-16 09:02:10|257.62|257.44|257.57|257.44|257.62|257.49|257.52|257.44|14
1765875740000|2025-12-16 09:02:20||257.49||257.44||257.49||257.44|0
1765875750000|2025-12-16 09:02:30|257.52||257.52||257.57||257.52||0
1765875760000|2025-12-16 09:02:40|257.57|257.49|257.67|257.59|257.67|257.59|257.57|257.49|16
1765875770000|2025-12-16 09:02:50|257.72|257.64|257.72|257.64|257.72|257.64|257.72|257.64|1000
1765875780000|2025-12-16 09:03:00|257.77|257.69|257.77|257.64|257.77|257.69|257.77|257.64|66
1765875790000|2025-12-16 09:03:10|257.72|257.69|257.77|257.69|257.77|257.69|257.72|257.69|278
1765875800000|2025-12-16 09:03:20|257.82|257.74|257.82|257.74|257.82|257.74|257.77|257.74|7
1765875810000|2025-12-16 09:03:30|257.87|257.79|257.87|257.74|257.87|257.79|257.82|257.74|12
1765875820000|2025-12-16 09:03:40|257.82|257.79|257.87|257.79|257.87|257.79|257.82|257.74|27
1765875830000|2025-12-16 09:03:50||257.74||257.79||257.79||257.74|5
1765875840000|2025-12-16 09:04:00|257.92|257.74|257.92|257.84|257.92|257.84|257.92|257.74|21
1765875850000|2025-12-16 09:04:10||257.79||257.84||257.84||257.79|8
1765875860000|2025-12-16 09:04:20|257.97|257.89|257.97|257.89|257.97|257.89|257.97|257.84|14
1765875870000|2025-12-16 09:04:30|||||||||17
1765875890000|2025-12-16 09:04:50|258.02|257.94|258.02|257.89|258.02|257.94|258.02|257.89|5
1765875900000|2025-12-16 09:05:00|258.07|257.94|258.02|257.94|258.07|257.99|258.02|257.94|31
1765875910000|2025-12-16 09:05:10|258.07|257.99|258.07|257.99|258.07|257.99|258.02|257.99|22
1765875920000|2025-12-16 09:05:20|258.02|257.94|258.07|257.99|258.07|257.99|258.02|257.94|93
1765875930000|2025-12-16 09:05:30|258.12|257.94|258.07|257.99|258.12|257.99|258.07|257.94|5
1765875940000|2025-12-16 09:05:40|258.12||258.12||258.12||258.07||6
1765875950000|2025-12-16 09:05:50||258.04||258.04||258.04||257.99|0
1765875960000|2025-12-16 09:06:00||257.99||258.04||258.04||257.99|0
1765875970000|2025-12-16 09:06:10||257.99||258.04||258.04||257.99|15
1765875980000|2025-12-16 09:06:20|258.17|258.09|258.17|258.09|258.17|258.09|258.17|258.09|28
1765875990000|2025-12-16 09:06:30||258.04||258.09||258.09||258.04|27
1765876000000|2025-12-16 09:06:40|258.12|258.04|258.12|258.04|258.12|258.09|258.12|258.04|41
1765876010000|2025-12-16 09:06:50|258.17|258.09|258.17|258.09|258.17|258.09|258.17|258.09|30
1765876020000|2025-12-16 09:07:00|||||||||14
1765876030000|2025-12-16 09:07:10|258.22|258.14|258.17|258.09|258.22|258.14|258.17|258.09|56
1765876040000|2025-12-16 09:07:20|258.12|258.04|258.17|258.04|258.17|258.09|258.12|258.04|1
1765876050000|2025-12-16 09:07:30|258.12||258.12||258.12||258.12||10
1765876060000|2025-12-16 09:07:40||257.99||257.99||257.99||257.99|62
1765876070000|2025-12-16 09:07:50|258.07|258.04|258.02|257.94|258.17|258.04|258.02|257.94|17
1765876080000|2025-12-16 09:08:00|258.07|257.99|258.07|257.99|258.07|257.99|258.07|257.94|6
1765876090000|2025-12-16 09:08:10|258.02|257.94|258.02|257.94|258.02|257.94|258.02|257.94|5
1765876100000|2025-12-16 09:08:20|258.07|257.99|258.07|257.99|258.07|257.99|258.07|257.99|12
1765876110000|2025-12-16 09:08:30|258.12|258.04|258.12|258.04|258.12|258.04|258.12|258.04|3
1765876120000|2025-12-16 09:08:40|||||||||2
1765876140000|2025-12-16 09:09:00|258.17|258.09|258.12|258.04|258.17|258.09|258.12|258.04|89
1765876150000|2025-12-16 09:09:10|258.17|258.09|258.17|258.04|258.17|258.09|258.17|258.04|43
1765876160000|2025-12-16 09:09:20|258.12|258.09|258.17|258.09|258.17|258.09|258.12|258.04|6
1765876170000|2025-12-16 09:09:30|258.22|258.14|258.17|258.09|258.22|258.14|258.17|258.09|148
1765876180000|2025-12-16 09:09:40|258.22|258.14|258.27|258.14|258.27|258.14|258.22|258.14|37
1765876190000|2025-12-16 09:09:50|258.22|258.19|258.22|258.14|258.27|258.19|258.22|258.14|6
1765876200000|2025-12-16 09:10:00|258.27||258.27||258.27||258.27||31
1765876210000|2025-12-16 09:10:10|258.22||258.22||258.22||258.22||0
1765876220000|2025-12-16 09:10:20||258.09||258.14||258.14||258.09|3
1765876230000|2025-12-16 09:10:30|258.27||258.27||258.27||258.22||2
1765876240000|2025-12-16 09:10:40|258.22||258.22||258.22||258.22||20
1765876250000|2025-12-16 09:10:50|||||||||1
1765876270000|2025-12-16 09:11:10|258.27|258.19|258.27|258.19|258.27|258.19|258.27|258.19|8
1765876280000|2025-12-16 09:11:20|||||||||2
1765876290000|2025-12-16 09:11:30|258.32|258.24|258.32|258.24|258.32|258.24|258.32|258.24|12
1765876300000|2025-12-16 09:11:40|258.27|258.19|258.27|258.19|258.27|258.24|258.27|258.19|58
1765876310000|2025-12-16 09:11:50|258.32|258.24|258.32|258.24|258.32|258.24|258.32|258.24|12
1765876320000|2025-12-16 09:12:00|258.37|258.29|258.37|258.29|258.37|258.29|258.37|258.29|272
1765876330000|2025-12-16 09:12:10|258.32|258.24|258.37|258.29|258.37|258.29|258.32|258.24|62
1765876340000|2025-12-16 09:12:20|258.32|258.24|258.37|258.24|258.37|258.29|258.32|258.24|20
1765876350000|2025-12-16 09:12:30|258.32|258.29|258.32|258.24|258.32|258.29|258.32|258.24|8
1765876360000|2025-12-16 09:12:40|258.37|258.29|258.37|258.29|258.37|258.29|258.32|258.29|8
1765876370000|2025-12-16 09:12:50||258.24||258.29||258.29||258.24|5
1765876380000|2025-12-16 09:13:00|258.32|258.24|258.37|258.29|258.37|258.29|258.32|258.24|24
1765876390000|2025-12-16 09:13:10|258.42|258.34|258.42|258.34|258.42|258.34|258.42|258.34|7
1765876400000|2025-12-16 09:13:20|258.47|258.39|258.47|258.39|258.47|258.39|258.42|258.34|10
1765876410000|2025-12-16 09:13:30|||||||||10
1765876420000|2025-12-16 09:13:40|258.42|258.34|258.47|258.39|258.47|258.39|258.42|258.34|99
1765876430000|2025-12-16 09:13:50||258.34||258.39||258.39||258.34|91
1765876440000|2025-12-16 09:14:00|258.42|258.34|258.42|258.29|258.47|258.34|258.42|258.29|69
1765876450000|2025-12-16 09:14:10|258.37|258.34|258.42|258.34|258.42|258.34|258.37|258.29|53
1765876460000|2025-12-16 09:14:20|258.37|258.29|258.32|258.24|258.37|258.29|258.32|258.24|37
1765876470000|2025-12-16 09:14:30|258.37||258.32||258.37||258.32||2
1765876480000|2025-12-16 09:14:40||258.19||258.24||258.24||258.19|1
1765876490000|2025-12-16 09:14:50|258.27|258.19|258.27|258.19|258.32|258.24|258.27|258.19|6
1765876500000|2025-12-16 09:15:00|258.32|258.24|258.32|258.24|258.37|258.24|258.27|258.19|15
1765876510000|2025-12-16 09:15:10|258.37|258.29|258.32|258.24|258.37|258.29|258.32|258.24|2
1765876520000|2025-12-16 09:15:20|258.37||258.37||258.37||258.32||6
1765876530000|2025-12-16 09:15:30|258.32|258.19|258.27|258.19|258.37|258.19|258.27|258.19|51
1765876540000|2025-12-16 09:15:40|258.32||258.27||258.32||258.27||5
1765876550000|2025-12-16 09:15:50|||||||||5
1765876560000|2025-12-16 09:16:00|258.22|258.14|258.17|258.09|258.22|258.14|258.17|258.09|56
1765876570000|2025-12-16 09:16:10|258.22|258.14|258.22|258.14|258.27|258.14|258.17|258.14|10
1765876580000|2025-12-16 09:16:20|258.27|258.19|258.32|258.19|258.32|258.19|258.22|258.19|9
1765876590000|2025-12-16 09:16:30|258.27|258.14|258.27|258.19|258.27|258.19|258.27|258.14|300
1765876600000|2025-12-16 09:16:40|258.32|258.24|258.32|258.19|258.32|258.24|258.27|258.19|25
1765876610000|2025-12-16 09:16:50|258.27||258.27||258.32||258.27||2
1765876620000|2025-12-16 09:17:00||258.14||258.19||258.19||258.14|14
1765876630000|2025-12-16 09:17:10|258.32|258.24|258.27|258.19|258.32|258.24|258.27|258.19|40
1765876640000|2025-12-16 09:17:20|258.32|258.24|258.27|258.19|258.32|258.24|258.27|258.19|12
1765876650000|2025-12-16 09:17:30|258.32|258.14|258.27|258.19|258.32|258.19|258.22|258.14|28
1765876660000|2025-12-16 09:17:40|258.32|258.14|258.27|258.19|258.32|258.19|258.27|258.14|4
1765876670000|2025-12-16 09:17:50|258.32|258.24|258.32|258.19|258.32|258.24|258.27|258.19|12
1765876680000|2025-12-16 09:18:00||258.24||258.24||258.24||258.19|2
1765876690000|2025-12-16 09:18:10|258.27|258.19|258.27|258.19|258.32|258.19|258.27|258.19|260
1765876700000|2025-12-16 09:18:20|258.32|258.24|258.32|258.19|258.32|258.24|258.32|258.19|41
1765876710000|2025-12-16 09:18:30|258.27|258.24|258.27|258.19|258.27|258.24|258.27|258.19|15
1765876720000|2025-12-16 09:18:40|258.32|258.24|258.32|258.24|258.32|258.24|258.27|258.24|0
1765876730000|2025-12-16 09:18:50|258.37|258.29|258.37|258.24|258.37|258.29|258.32|258.24|553
1765876740000|2025-12-16 09:19:00|258.32|258.29|258.37|258.24|258.37|258.29|258.32|258.24|8
1765876750000|2025-12-16 09:19:10|258.32||258.32||258.37||258.32||548
1765876760000|2025-12-16 09:19:20|258.37||258.37||258.37||258.37||162
1765876770000|2025-12-16 09:19:30|258.32||258.32||258.32||258.32||4
1765876780000|2025-12-16 09:19:40|258.37|258.29|258.37|258.29|258.37|258.29|258.37|258.24|16
1765876790000|2025-12-16 09:19:50|258.32|258.24|258.32|258.24|258.32|258.24|258.32|258.24|2
1765876800000|2025-12-16 09:20:00|258.37||258.32||258.37||258.32||561
1765876810000|2025-12-16 09:20:10|258.27|258.19|258.27|258.19|258.32|258.19|258.27|258.19|14375
1765876820000|2025-12-16 09:20:20|258.32|258.24|258.32|258.24|258.32|258.24|258.32|258.24|1
1765876830000|2025-12-16 09:20:30|258.27|258.19|258.27|258.19|258.32|258.24|258.27|258.19|2
1765876840000|2025-12-16 09:20:40|258.22|258.14|258.22|258.09|258.22|258.14|258.22|258.09|67
1765876850000|2025-12-16 09:20:50||258.14||258.14||258.14||258.09|688
1765876860000|2025-12-16 09:21:00|258.17|258.09|258.17|258.09|258.22|258.09|258.17|258.09|16
1765876870000|2025-12-16 09:21:10|258.22|258.14|258.22|258.09|258.22|258.14|258.22|258.09|0
1765876880000|2025-12-16 09:21:20|258.27|258.14|258.27|258.19|258.27|258.19|258.27|258.09|2
1765876890000|2025-12-16 09:21:30|258.22|258.14|258.22|258.14|258.27|258.19|258.22|258.14|24
1765876900000|2025-12-16 09:21:40|||||||||1
1765876910000|2025-12-16 09:21:50|258.27|258.19|258.27|258.19|258.27|258.19|258.22|258.19|1
1765876920000|2025-12-16 09:22:00|258.32|258.14|258.32|258.24|258.32|258.24|258.32|258.14|0
1765876930000|2025-12-16 09:22:10|258.27|258.19|258.22|258.14|258.27|258.19|258.22|258.14|13
1765876950000|2025-12-16 09:22:30|258.17|258.09|258.17|258.09|258.17|258.09|258.17|258.09|95
1765876960000|2025-12-16 09:22:40||258.04||258.09||258.09||258.04|2506
1765876970000|2025-12-16 09:22:50|258.22|258.14|258.22|258.09|258.22|258.14|258.17|258.09|289
1765876980000|2025-12-16 09:23:00|258.17|258.04|258.12|257.99|258.17|258.04|258.12|257.99|7534
1765876990000|2025-12-16 09:23:10|258.07|258.04|258.12|257.99|258.12|258.04|258.07|257.99|2
1765877000000|2025-12-16 09:23:20|258.07|258.04|258.07|257.99|258.07|258.04|258.07|257.99|11
1765877010000|2025-12-16 09:23:30|||||||||2
1765877020000|2025-12-16 09:23:40|258.12||258.07||258.12||258.07||3
1765877030000|2025-12-16 09:23:50|258.12|258.04|258.12|258.04|258.12|258.04|258.07|258.04|0
1765877040000|2025-12-16 09:24:00|258.17|258.09|258.17|258.09|258.17|258.09|258.12|258.09|6
1765877050000|2025-12-16 09:24:10|258.22||258.17||258.22||258.17||1
1765877060000|2025-12-16 09:24:20|258.22||258.17||258.22||258.17||1
1765877070000|2025-12-16 09:24:30|258.12|258.04|258.17|258.04|258.17|258.04|258.12|258.04|24
1765877080000|2025-12-16 09:24:40|258.12|258.09|258.17|258.04|258.17|258.09|258.12|258.04|0
1765877090000|2025-12-16 09:24:50|258.12|258.09|258.17|258.04|258.17|258.09|258.12|258.04|9
1765877100000|2025-12-16 09:25:00||258.09||258.09||258.09||258.09|0
1765877110000|2025-12-16 09:25:10||258.04||258.09||258.09||258.04|2
1765877120000|2025-12-16 09:25:20|258.22|258.14|258.22|258.14|258.22|258.14|258.22|258.14|32
1765877130000|2025-12-16 09:25:30|258.17|258.09|258.22|258.09|258.22|258.09|258.17|258.09|16
1765877140000|2025-12-16 09:25:40|258.17|258.04|258.17|258.04|258.17|258.09|258.12|258.04|42
1765877150000|2025-12-16 09:25:50|258.12|258.09|258.12|258.04|258.12|258.09|258.12|258.04|0
1765877160000|2025-12-16 09:26:00|258.17|257.99|258.07|257.99|258.17|257.99|258.07|257.99|31
1765877180000|2025-12-16 09:26:20|258.02|257.94|258.02|257.94|258.02|257.94|258.02|257.94|3
1765877190000|2025-12-16 09:26:30|258.07|257.99|258.12|258.04|258.12|258.04|258.07|257.99|23
1765877210000|2025-12-16 09:26:50|258.07|257.99|258.02|257.94|258.07|257.99|258.02|257.94|27
1765877220000|2025-12-16 09:27:00|258.07||258.07||258.07||258.07||2
1765877230000|2025-12-16 09:27:10|258.02|257.89|258.02|257.94|258.02|257.94|257.97|257.89|34
1765877240000|2025-12-16 09:27:20|257.97|257.89|258.02|257.89|258.02|257.89|257.97|257.89|3
1765877250000|2025-12-16 09:27:30|257.97||257.97||258.02||257.97||7
1765877260000|2025-12-16 09:27:40|||||||||2
1765877270000|2025-12-16 09:27:50|257.92|257.84|257.97|257.84|257.97|257.84|257.92|257.84|13
1765877280000|2025-12-16 09:28:00|258.02|257.89|258.02|257.89|258.02|257.94|258.02|257.89|16
1765877290000|2025-12-16 09:28:10|257.97||258.02||258.02||257.97||8
1765877300000|2025-12-16 09:28:20|257.97|257.94|258.02|257.89|258.02|257.94|257.97|257.89|12
1765877310000|2025-12-16 09:28:30|257.97||258.02||258.02||257.97||43
1765877320000|2025-12-16 09:28:40||257.94||257.89||257.94||257.89|1
1765877330000|2025-12-16 09:28:50|257.97||257.97||258.02||257.97||5
1765877340000|2025-12-16 09:29:00||257.84||257.89||257.89||257.84|23
1765877350000|2025-12-16 09:29:10||257.84||257.84||257.84||257.84|0
1765877370000|2025-12-16 09:29:30|||||||||14
1765877390000|2025-12-16 09:29:50||257.89||257.84||257.89||257.84|22
1765877400000|2025-12-16 09:30:00|257.92|257.79|257.87|257.79|257.97|257.79|257.87|257.79|14
1765877410000|2025-12-16 09:30:10|257.92||257.87||257.92||257.87||16
1765877420000|2025-12-16 09:30:20|257.92||257.92||257.92||257.92||18
1765877430000|2025-12-16 09:30:30||257.84||257.79||257.84||257.79|2
1765877440000|2025-12-16 09:30:40|257.87||257.87||257.87||257.87||0
1765877450000|2025-12-16 09:30:50|257.92|257.84|258.02|257.89|258.02|257.89|257.92|257.84|83
1765877460000|2025-12-16 09:31:00||257.94||257.94||257.94||257.94|2
1765877470000|2025-12-16 09:31:10|258.07|257.99|258.07|257.94|258.07|257.99|258.07|257.94|9
1765877480000|2025-12-16 09:31:20||257.99||257.94||257.99||257.94|0
1765877490000|2025-12-16 09:31:30|258.12|257.99|258.12|258.04|258.12|258.04|258.12|257.94|5
1765877500000|2025-12-16 09:31:40||257.99||257.99||258.04||257.99|55
1765877510000|2025-12-16 09:31:50|258.17|258.04|258.17|258.04|258.17|258.04|258.17|258.04|0
1765877520000|2025-12-16 09:32:00|258.12|258.09|258.12|258.04|258.17|258.09|258.12|258.04|8
1765877530000|2025-12-16 09:32:10|258.17|258.09|258.22|258.09|258.22|258.09|258.12|258.09|9
1765877540000|2025-12-16 09:32:20|258.17|258.04|258.17|258.09|258.17|258.09|258.17|258.04|3
1765877550000|2025-12-16 09:32:30|258.22||258.22||258.22||258.22||3
1765877560000|2025-12-16 09:32:40|258.17|258.14|258.22|258.14|258.22|258.14|258.17|258.14|71
1765877570000|2025-12-16 09:32:50|258.27||258.22||258.27||258.22||2
1765877580000|2025-12-16 09:33:00|||||||||56
1765877590000|2025-12-16 09:33:10|258.17|258.09|258.22|258.09|258.22|258.14|258.17|258.09|25
1765877600000|2025-12-16 09:33:20||258.14||258.09||258.14||258.09|0
1765877610000|2025-12-16 09:33:30|258.17|258.14|258.17|258.09|258.17|258.14|258.17|258.09|20
1765877620000|2025-12-16 09:33:40|258.12|258.04|258.17|258.04|258.17|258.04|258.12|258.04|14
1765877630000|2025-12-16 09:33:50||258.09||258.09||258.09||258.09|0
1765877640000|2025-12-16 09:34:00|258.12|258.04|258.12|257.99|258.12|258.04|258.07|257.99|45
1765877650000|2025-12-16 09:34:10|258.07||258.12||258.12||258.07||20
1765877660000|2025-12-16 09:34:20|258.07|258.04|258.12|258.04|258.12|258.04|258.07|258.04|6
1765877670000|2025-12-16 09:34:30|258.17|257.99|258.12|258.04|258.17|258.04|258.12|257.99|4
1765877680000|2025-12-16 09:34:40||257.99||257.99||257.99||257.99|0
1765877690000|2025-12-16 09:34:50|258.07|258.04|258.12|257.99|258.12|258.04|258.07|257.99|103
1765877700000|2025-12-16 09:35:00|258.07|257.94|257.97|257.89|258.07|257.94|257.97|257.89|61
1765877710000|2025-12-16 09:35:10|257.92|257.84|257.97|257.84|257.97|257.89|257.92|257.84|30
1765877720000|2025-12-16 09:35:20|257.92|257.89|257.97|257.84|257.97|257.89|257.92|257.84|2
1765877730000|2025-12-16 09:35:30|257.92|257.89|257.97|257.84|257.97|257.89|257.92|257.84|0
1765877740000|2025-12-16 09:35:40|257.92|257.89|257.97|257.89|257.97|257.89|257.92|257.84|3
1765877750000|2025-12-16 09:35:50|257.92|257.84|257.92|257.84|257.92|257.84|257.92|257.84|28
1765877760000|2025-12-16 09:36:00|257.97|257.89|258.02|257.94|258.02|257.94|257.97|257.84|25
1765877780000|2025-12-16 09:36:20|258.07||258.07||258.07||258.02||34
1765877790000|2025-12-16 09:36:30||257.99||257.99||257.99||257.99|13
1765877800000|2025-12-16 09:36:40|258.12|258.04|258.07|257.99|258.12|258.04|258.07|257.99|3
1765877810000|2025-12-16 09:36:50|258.12|258.04|258.12|258.04|258.12|258.04|258.12|258.04|1
1765877820000|2025-12-16 09:37:00||257.99||258.04||258.04||257.99|6
1765877830000|2025-12-16 09:37:10|258.17|258.09|258.17|258.09|258.17|258.09|258.17|258.09|44
1765877840000|2025-12-16 09:37:20|258.12|258.04|258.12|258.04|258.12|258.09|258.12|258.04|4
1765877850000|2025-12-16 09:37:30|258.17|258.09|258.12|257.99|258.17|258.09|258.12|257.99|91
1765877860000|2025-12-16 09:37:40|258.07||258.07||258.07||258.07||37
1765877870000|2025-12-16 09:37:50|258.12|258.04|258.12|258.04|258.12|258.04|258.12|257.99|7
1765877880000|2025-12-16 09:38:00||257.99||257.99||257.99||257.99|8
1765877890000|2025-12-16 09:38:10|258.07|258.04|258.07|257.94|258.07|258.04|258.07|257.94|0
1765877900000|2025-12-16 09:38:20|258.02|257.99|258.07|257.99|258.07|257.99|258.02|257.99|1000
1765877910000|2025-12-16 09:38:30||257.94||257.99||257.99||257.94|6
1765877920000|2025-12-16 09:38:40|258.12|258.04|258.07|257.99|258.12|258.04|258.07|257.99|13
1765877930000|2025-12-16 09:38:50|258.12||258.07||258.12||258.07||3
1765877940000|2025-12-16 09:39:00|258.12||258.07||258.12||258.07||161
1765877950000|2025-12-16 09:39:10|258.12||258.07||258.12||258.07||7
1765877960000|2025-12-16 09:39:20|258.12||258.12||258.12||258.07||5
1765877970000|2025-12-16 09:39:30|258.07||258.07||258.07||258.07||0
1765877980000|2025-12-16 09:39:40|258.02|257.94|258.02|257.94|258.02|257.94|258.02|257.94|32
1765877990000|2025-12-16 09:39:50||257.89||257.89||257.94||257.89|0
1765878000000|2025-12-16 09:40:00|257.97|257.79|257.87|257.79|257.97|257.79|257.87|257.79|62
1765878010000|2025-12-16 09:40:10|257.92|257.84|257.87|257.79|257.92|257.84|257.87|257.74|12
1765878020000|2025-12-16 09:40:20||257.74||257.79||257.79||257.74|110
1765878030000|2025-12-16 09:40:30|||||||||3
1765878040000|2025-12-16 09:40:40|||||||||19
1765878050000|2025-12-16 09:40:50||257.74||257.79||257.79||257.74|6
1765878060000|2025-12-16 09:41:00|||||||||2
1765878070000|2025-12-16 09:41:10|257.82|257.74|257.77|257.69|257.82|257.74|257.77|257.69|17
1765878080000|2025-12-16 09:41:20|257.82||257.77||257.82||257.77||2
1765878090000|2025-12-16 09:41:30|257.82|257.74|257.82|257.69|257.82|257.74|257.77|257.69|28
1765878100000|2025-12-16 09:41:40|257.77|257.74|257.82|257.74|257.82|257.74|257.77|257.69|6
1765878110000|2025-12-16 09:41:50|257.77|257.69|257.77|257.69|257.77|257.74|257.77|257.69|13
1765878120000|2025-12-16 09:42:00|257.82|257.74|257.82|257.69|257.82|257.74|257.77|257.69|12
1765878130000|2025-12-16 09:42:10|257.77|257.74|257.77|257.69|257.82|257.74|257.77|257.69|1
1765878140000|2025-12-16 09:42:20|257.72|257.64|257.72|257.64|257.72|257.64|257.72|257.64|20
1765878150000|2025-12-16 09:42:30|||||||||8646
1765878160000|2025-12-16 09:42:40|257.77|257.69|257.77|257.69|257.77|257.69|257.77|257.69|8
1765878170000|2025-12-16 09:42:50|257.82|257.74|257.82|257.74|257.82|257.74|257.82|257.69|3
1765878180000|2025-12-16 09:43:00|||||||||3
1765878190000|2025-12-16 09:43:10|257.87|257.79|257.87|257.74|257.87|257.79|257.82|257.74|607
1765878200000|2025-12-16 09:43:20||257.79||257.79||257.79||257.79|0
1765878210000|2025-12-16 09:43:30||257.74||257.74||257.79||257.74|37
1765878220000|2025-12-16 09:43:40|257.82|257.79|257.82|257.74|257.87|257.79|257.82|257.74|2
1765878230000|2025-12-16 09:43:50|||||||||68
1765878240000|2025-12-16 09:44:00|257.87|257.69|257.82|257.69|257.87|257.69|257.82|257.69|1
1765878250000|2025-12-16 09:44:10|257.77|257.74|257.82|257.74|257.82|257.74|257.77|257.69|7
1765878260000|2025-12-16 09:44:20|||||||||14
1765878270000|2025-12-16 09:44:30|257.87|257.79|257.87|257.79|257.87|257.79|257.87|257.79|15
1765878280000|2025-12-16 09:44:40|||||||||1
1765878290000|2025-12-16 09:44:50|||||||||1
1765878300000|2025-12-16 09:45:00|||||||||386
1765878310000|2025-12-16 09:45:10||257.74||257.74||257.74||257.74|24
1765878320000|2025-12-16 09:45:20|257.82|257.79|257.82|257.74|257.87|257.79|257.82|257.74|71
1765878340000|2025-12-16 09:45:40|257.77|257.69|257.77|257.69|257.77|257.69|257.77|257.69|16
1765878350000|2025-12-16 09:45:50|257.72|257.64|257.72|257.64|257.72|257.64|257.72|257.64|2
1765878370000|2025-12-16 09:46:10|257.67|257.59|257.67|257.59|257.67|257.59|257.67|257.59|28
1765878380000|2025-12-16 09:46:20|257.62|257.54|257.62|257.54|257.62|257.54|257.62|257.54|34
1765878390000|2025-12-16 09:46:30|257.57|257.49|257.67|257.59|257.67|257.59|257.57|257.49|9450
1765878400000|2025-12-16 09:46:40|257.62|257.54|257.57|257.49|257.62|257.54|257.57|257.49|1
1765878410000|2025-12-16 09:46:50|257.62||257.57||257.62||257.57||20
1765878420000|2025-12-16 09:47:00|257.62||257.57||257.62||257.57||3154
1765878430000|2025-12-16 09:47:10|257.62||257.62||257.62||257.62||6
1765878440000|2025-12-16 09:47:20|257.57|257.44|257.52|257.44|257.57|257.44|257.52|257.44|58
1765878450000|2025-12-16 09:47:30|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|62
1765878460000|2025-12-16 09:47:40|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|73
1765878470000|2025-12-16 09:47:50|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|37
1765878480000|2025-12-16 09:48:00|||||||||100
1765878490000|2025-12-16 09:48:10||257.39||257.44||257.44||257.39|27
1765878500000|2025-12-16 09:48:20|257.57|257.49|257.52|257.44|257.57|257.49|257.47|257.39|206
1765878510000|2025-12-16 09:48:30|257.47|257.39|257.47|257.39|257.52|257.44|257.47|257.39|9
1765878520000|2025-12-16 09:48:40|257.52||257.47||257.52||257.47||71
1765878530000|2025-12-16 09:48:50|257.52|257.44|257.52|257.39|257.52|257.44|257.52|257.39|46
1765878540000|2025-12-16 09:49:00|257.47||257.47||257.52||257.47||3
1765878550000|2025-12-16 09:49:10|||||||||9
1765878560000|2025-12-16 09:49:20|257.52|257.44|257.52|257.39|257.52|257.44|257.47|257.39|24
1765878570000|2025-12-16 09:49:30||257.44||257.44||257.44||257.44|2
1765878580000|2025-12-16 09:49:40|257.47|257.39|257.47|257.39|257.47|257.44|257.47|257.39|4
1765878590000|2025-12-16 09:49:50|257.52||257.47||257.52||257.47||61
1765878600000|2025-12-16 09:50:00|257.52||257.47||257.52||257.47||14
1765878610000|2025-12-16 09:50:10|257.52|257.44|257.52|257.39|257.52|257.44|257.47|257.39|5
1765878620000|2025-12-16 09:50:20|257.47||257.47||257.47||257.47||20
1765878630000|2025-12-16 09:50:30|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|35
1765878640000|2025-12-16 09:50:40|||||||||56
1765878650000|2025-12-16 09:50:50|257.47||257.42||257.47||257.42||49
1765878660000|2025-12-16 09:51:00|257.47|257.39|257.47|257.39|257.47|257.39|257.42|257.34|20
1765878670000|2025-12-16 09:51:10|257.42|257.34|257.47|257.34|257.47|257.34|257.42|257.34|23
1765878680000|2025-12-16 09:51:20|257.52|257.39|257.52|257.44|257.52|257.44|257.52|257.34|23
1765878690000|2025-12-16 09:51:30|257.47|257.39|257.47|257.39|257.47|257.44|257.47|257.39|12
1765878700000|2025-12-16 09:51:40|||||||||2
1765878710000|2025-12-16 09:51:50|257.52|257.44|257.52|257.44|257.52|257.44|257.52|257.44|35
1765878720000|2025-12-16 09:52:00|257.57|257.49|257.57|257.44|257.57|257.49|257.52|257.44|128
1765878730000|2025-12-16 09:52:10|257.52||257.52||257.57||257.52||36
1765878740000|2025-12-16 09:52:20|257.57||257.57||257.57||257.52||10
1765878750000|2025-12-16 09:52:30|257.52||257.52||257.52||257.52||78
1765878760000|2025-12-16 09:52:40||257.39||257.39||257.39||257.39|48
1765878770000|2025-12-16 09:52:50|257.47|257.44|257.52|257.44|257.52|257.44|257.47|257.39|13
1765878780000|2025-12-16 09:53:00|257.47|257.39|257.47|257.39|257.47|257.44|257.47|257.39|3
1765878790000|2025-12-16 09:53:10|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|32
1765878800000|2025-12-16 09:53:20|||||||||7
1765878810000|2025-12-16 09:53:30|||||||||2
1765878820000|2025-12-16 09:53:40|||||||||69
1765878830000|2025-12-16 09:53:50|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|4
1765878840000|2025-12-16 09:54:00|257.42||257.42||257.42||257.37||13
1765878850000|2025-12-16 09:54:10|257.37|257.24|257.32|257.24|257.42|257.24|257.32|257.24|54
1765878860000|2025-12-16 09:54:20|257.37|257.19|257.32|257.24|257.37|257.29|257.32|257.19|8
1765878870000|2025-12-16 09:54:30|257.27|257.19|257.32|257.24|257.32|257.24|257.27|257.19|6
1765878880000|2025-12-16 09:54:40|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|0
1765878890000|2025-12-16 09:54:50|257.32|257.14|257.22|257.14|257.32|257.19|257.22|257.14|2
1765878900000|2025-12-16 09:55:00|257.17|257.09|257.17|257.09|257.22|257.09|257.17|257.09|14
1765878910000|2025-12-16 09:55:10|257.12|257.04|257.17|257.04|257.17|257.09|257.12|256.99|3
1765878920000|2025-12-16 09:55:20|257.12|257.09|257.12|257.04|257.17|257.09|257.12|257.04|16
1765878930000|2025-12-16 09:55:30|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|5
1765878940000|2025-12-16 09:55:40|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|64
1765878950000|2025-12-16 09:55:50|256.97|256.89|256.97|256.89|257.02|256.89|256.97|256.89|158
1765878960000|2025-12-16 09:56:00|||||||||5
1765878970000|2025-12-16 09:56:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|147
1765878990000|2025-12-16 09:56:30||256.79||256.84||256.84||256.79|46
1765879000000|2025-12-16 09:56:40|||||||||8
1765879020000|2025-12-16 09:57:00|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|14
1765879030000|2025-12-16 09:57:10|256.92|256.84|256.97|256.84|256.97|256.89|256.92|256.84|8
1765879040000|2025-12-16 09:57:20|256.92||256.92||256.97||256.92||3953
1765879050000|2025-12-16 09:57:30|256.97||256.97||256.97||256.97||1
1765879060000|2025-12-16 09:57:40|256.92|256.89|256.97|256.89|256.97|256.89|256.92|256.89|7
1765879070000|2025-12-16 09:57:50|257.02||257.02||257.02||257.02||27
1765879080000|2025-12-16 09:58:00|256.97|256.94|256.97|256.89|256.97|256.94|256.97|256.89|15
1765879090000|2025-12-16 09:58:10|257.02||256.97||257.02||256.97||65
1765879100000|2025-12-16 09:58:20|257.02||256.97||257.02||256.97||2
1765879110000|2025-12-16 09:58:30|||||||||6
1765879130000|2025-12-16 09:58:50|257.02||257.02||257.02||257.02||34
1765879140000|2025-12-16 09:59:00||256.94||256.94||256.94||256.94|0
1765879150000|2025-12-16 09:59:10|||||||||75
1765879160000|2025-12-16 09:59:20|257.07||257.07||257.07||257.02||76
1765879170000|2025-12-16 09:59:30|257.02||257.07||257.07||257.02||7
1765879180000|2025-12-16 09:59:40|257.02||257.07||257.07||257.02||0
1765879200000|2025-12-16 10:00:00|257.02|256.89|257.02|256.89|257.02|256.89|256.97|256.89|0
1765879220000|2025-12-16 10:00:20|256.97||257.02||257.02||256.97||0
1765879230000|2025-12-16 10:00:30|256.97||257.02||257.02||256.97||1
1765879240000|2025-12-16 10:00:40|256.97|256.84|256.97|256.84|256.97|256.84|256.97|256.84|55
1765879250000|2025-12-16 10:00:50|256.92|256.79|256.92|256.79|256.92|256.84|256.92|256.79|20
1765879260000|2025-12-16 10:01:00||256.84||256.84||256.84||256.79|0
1765879270000|2025-12-16 10:01:10|256.97||256.92||256.97||256.92||10240
1765879280000|2025-12-16 10:01:20|||||||||10012
1765879290000|2025-12-16 10:01:30|256.87|256.79|256.82|256.69|256.92|256.79|256.82|256.69|244
1765879300000|2025-12-16 10:01:40|256.77|256.74|256.77|256.64|256.82|256.74|256.77|256.64|9
1765879310000|2025-12-16 10:01:50|256.72|256.59|256.72|256.59|256.72|256.64|256.72|256.59|10
1765879320000|2025-12-16 10:02:00|256.77|256.64|256.72|256.64|256.77|256.64|256.72|256.64|178
1765879330000|2025-12-16 10:02:10|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|22
1765879340000|2025-12-16 10:02:20|256.72|256.64|256.77|256.64|256.77|256.64|256.72|256.64|11
1765879350000|2025-12-16 10:02:30||256.69||256.64||256.69||256.64|13
1765879370000|2025-12-16 10:02:50|256.82|256.69|256.82|256.74|256.82|256.74|256.77|256.69|41
1765879380000|2025-12-16 10:03:00|256.87|256.79|256.87|256.79|256.92|256.79|256.87|256.74|779
1765879390000|2025-12-16 10:03:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|4
1765879400000|2025-12-16 10:03:20|||||||||32
1765879410000|2025-12-16 10:03:30|256.77|256.69|256.77|256.64|256.77|256.69|256.72|256.64|16
1765879420000|2025-12-16 10:03:40||256.69||256.64||256.69||256.64|0
1765879430000|2025-12-16 10:03:50||256.69||256.69||256.69||256.64|1
1765879440000|2025-12-16 10:04:00||256.64||256.64||256.69||256.64|0
1765879450000|2025-12-16 10:04:10|256.72|256.69|256.72|256.59|256.72|256.69|256.72|256.59|1
1765879460000|2025-12-16 10:04:20|256.67|256.64|256.72|256.64|256.72|256.64|256.67|256.59|7
1765879480000|2025-12-16 10:04:40||256.59||256.64||256.64||256.59|0
1765879490000|2025-12-16 10:04:50|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|100
1765879510000|2025-12-16 10:05:10|256.72|256.64|256.72|256.64|256.77|256.64|256.72|256.64|10
1765879520000|2025-12-16 10:05:20||256.59||256.64||256.64||256.59|0
1765879530000|2025-12-16 10:05:30|256.67|256.59|256.72|256.59|256.72|256.64|256.67|256.59|50
1765879540000|2025-12-16 10:05:40|256.67||256.72||256.72||256.67||2653
1765879550000|2025-12-16 10:05:50|256.67||256.67||256.72||256.67||17
1765879560000|2025-12-16 10:06:00|256.72||256.67||256.72||256.67||3
1765879570000|2025-12-16 10:06:10|256.72||256.67||256.72||256.67||11
1765879580000|2025-12-16 10:06:20|||||||||2
1765879590000|2025-12-16 10:06:30|||||||||23867
1765879600000|2025-12-16 10:06:40|256.72|256.64|256.82|256.74|256.82|256.74|256.72|256.64|103
1765879610000|2025-12-16 10:06:50|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|34
1765879620000|2025-12-16 10:07:00|256.87|256.79|256.87|256.79|256.87|256.79|256.82|256.74|24
1765879630000|2025-12-16 10:07:10|256.82|256.74|256.87|256.79|256.87|256.79|256.82|256.74|25
1765879650000|2025-12-16 10:07:30|||||||||1
1765879660000|2025-12-16 10:07:40|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|286
1765879670000|2025-12-16 10:07:50|256.97||256.92||256.97||256.92||6
1765879680000|2025-12-16 10:08:00|256.97|256.89|256.92|256.79|256.97|256.89|256.92|256.79|235
1765879690000|2025-12-16 10:08:10|256.87||256.87||256.87||256.87||115
1765879710000|2025-12-16 10:08:30|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|22
1765879720000|2025-12-16 10:08:40|||||||||317
1765879730000|2025-12-16 10:08:50|256.72|256.64|256.72|256.64|256.77|256.64|256.72|256.64|24
1765879740000|2025-12-16 10:09:00|256.77||256.72||256.77||256.72||19
1765879760000|2025-12-16 10:09:20|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|4
1765879770000|2025-12-16 10:09:30|256.87|256.69|256.87|256.79|256.87|256.79|256.87|256.69|437
1765879780000|2025-12-16 10:09:40|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|2
1765879790000|2025-12-16 10:09:50||256.69||256.69||256.69||256.69|0
1765879800000|2025-12-16 10:10:00||256.74||256.74||256.74||256.69|100
1765879810000|2025-12-16 10:10:10|256.77|256.69|256.77|256.64|256.82|256.69|256.77|256.64|1
1765879820000|2025-12-16 10:10:20|256.72|256.59|256.67|256.59|256.77|256.59|256.67|256.59|14
1765879860000|2025-12-16 10:11:00|256.72|256.64|256.77|256.69|256.77|256.69|256.67|256.59|115
1765879870000|2025-12-16 10:11:10|256.72|256.64|256.72|256.64|256.77|256.64|256.72|256.64|7
1765879880000|2025-12-16 10:11:20|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|0
1765879900000|2025-12-16 10:11:40|256.72|256.64|256.67|256.59|256.72|256.64|256.67|256.59|581
1765879920000|2025-12-16 10:12:00|||||||||556
1765879930000|2025-12-16 10:12:10|256.72|256.64|256.82|256.74|256.82|256.74|256.72|256.64|44
1765879940000|2025-12-16 10:12:20|256.77|256.69|256.77|256.64|256.82|256.74|256.77|256.64|126
1765879950000|2025-12-16 10:12:30|256.82|256.69|256.77|256.69|256.82|256.69|256.77|256.69|166
1765879960000|2025-12-16 10:12:40|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|11
1765879970000|2025-12-16 10:12:50|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|103
1765879980000|2025-12-16 10:13:00|256.92|256.84|256.92|256.84|256.92|256.84|256.82|256.74|1137
1765879990000|2025-12-16 10:13:10|256.87|256.79|256.92|256.79|256.92|256.79|256.82|256.74|149
1765880000000|2025-12-16 10:13:20|256.87|256.84|256.87|256.79|256.92|256.84|256.87|256.79|11
1765880010000|2025-12-16 10:13:30|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|60
1765880020000|2025-12-16 10:13:40|256.92|256.79|256.92|256.79|256.92|256.79|256.92|256.79|69
1765880030000|2025-12-16 10:13:50|256.87||256.92||256.92||256.87||0
1765880040000|2025-12-16 10:14:00||256.84||256.84||256.84||256.79|2
1765880050000|2025-12-16 10:14:10|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.84|0
1765880060000|2025-12-16 10:14:20|256.92|256.84|257.02|256.94|257.07|256.94|256.92|256.84|53
1765880070000|2025-12-16 10:14:30|257.07|256.89|257.02|256.94|257.07|256.94|257.02|256.89|1
1765880080000|2025-12-16 10:14:40|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|0
1765880090000|2025-12-16 10:14:50|257.12||257.07||257.12||257.07||0
1765880100000|2025-12-16 10:15:00|257.12|257.04|257.12|256.99|257.12|257.04|257.12|256.99|1
1765880110000|2025-12-16 10:15:10||257.04||256.99||257.04||256.99|230
1765880120000|2025-12-16 10:15:20|257.07|257.04|257.07|256.99|257.07|257.04|257.07|256.99|1
1765880130000|2025-12-16 10:15:30|257.12||257.12||257.12||257.07||0
1765880140000|2025-12-16 10:15:40|257.07||257.07||257.07||257.07||4
1765880150000|2025-12-16 10:15:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|8
1765880160000|2025-12-16 10:16:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.94|8
1765880170000|2025-12-16 10:16:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|256.99|3
1765880180000|2025-12-16 10:16:20|257.07|256.99|257.07|256.99|257.07|257.04|257.07|256.99|10
1765880190000|2025-12-16 10:16:30|257.12||257.07||257.12||257.07||0
1765880200000|2025-12-16 10:16:40|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|0
1765880210000|2025-12-16 10:16:50|257.07|256.99|257.02|256.94|257.07|256.99|257.02|256.94|9
1765880220000|2025-12-16 10:17:00|257.07||257.02||257.07||257.02||210
1765880230000|2025-12-16 10:17:10|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|28
1765880240000|2025-12-16 10:17:20|256.92|256.84|256.92|256.84|256.97|256.84|256.92|256.84|13
1765880250000|2025-12-16 10:17:30|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|47
1765880260000|2025-12-16 10:17:40|257.02|256.94|257.07|256.94|257.07|256.94|257.02|256.89|2
1765880270000|2025-12-16 10:17:50||256.99||256.94||256.99||256.94|0
1765880280000|2025-12-16 10:18:00||256.99||256.99||256.99||256.99|29
1765880290000|2025-12-16 10:18:10|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|0
1765880300000|2025-12-16 10:18:20|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|1
1765880310000|2025-12-16 10:18:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|0
1765880320000|2025-12-16 10:18:40|257.12|257.04|257.17|257.04|257.17|257.04|257.12|257.04|7
1765880330000|2025-12-16 10:18:50|257.12|257.09|257.12|257.04|257.17|257.09|257.12|257.04|2
1765880340000|2025-12-16 10:19:00||256.99||257.04||257.04||256.99|6
1765880350000|2025-12-16 10:19:10|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|0
1765880380000|2025-12-16 10:19:40|257.07|256.99|257.12|256.99|257.12|256.99|257.07|256.99|2535
1765880390000|2025-12-16 10:19:50|257.07||257.07||257.07||257.07||0
1765880400000|2025-12-16 10:20:00|257.12|257.04|257.12|257.04|257.17|257.04|257.12|257.04|67
1765880410000|2025-12-16 10:20:10|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|2514
1765880420000|2025-12-16 10:20:20||256.94||256.99||256.99||256.94|0
1765880430000|2025-12-16 10:20:30|257.12|257.04|257.12|256.99|257.12|257.04|257.12|256.99|12
1765880440000|2025-12-16 10:20:40|257.07|257.04|257.12|256.99|257.12|257.04|257.07|256.99|0
1765880450000|2025-12-16 10:20:50|257.07||257.07||257.12||257.07||0
1765880460000|2025-12-16 10:21:00|257.12||257.07||257.12||257.07||1
1765880480000|2025-12-16 10:21:20|257.02|256.94|257.07|256.99|257.12|256.99|257.02|256.94|11
1765880490000|2025-12-16 10:21:30|257.12||257.12||257.12||257.07||0
1765880500000|2025-12-16 10:21:40|257.07||257.12||257.12||257.07||0
1765880510000|2025-12-16 10:21:50|257.07|257.04|257.07|256.99|257.12|257.04|257.07|256.99|1
1765880520000|2025-12-16 10:22:00|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|0
1765880530000|2025-12-16 10:22:10|257.07|256.99|257.07|256.99|257.12|257.04|257.07|256.99|18
1765880540000|2025-12-16 10:22:20|257.12|257.04|257.12|257.04|257.12|257.04|257.07|257.04|4
1765880550000|2025-12-16 10:22:30||256.99||257.04||257.04||256.99|0
1765880560000|2025-12-16 10:22:40|257.17|256.99|257.17|257.09|257.17|257.09|257.17|256.99|352
1765880570000|2025-12-16 10:22:50|257.22||257.17||257.22||257.17||1
1765880580000|2025-12-16 10:23:00|257.22||257.17||257.22||257.17||0
1765880590000|2025-12-16 10:23:10|257.22||257.22||257.22||257.17||1000
1765880600000|2025-12-16 10:23:20||257.14||257.09||257.14||257.09|5
1765880610000|2025-12-16 10:23:30|257.17|257.14|257.22|257.14|257.22|257.14|257.17|257.09|7
1765880620000|2025-12-16 10:23:40|257.17|257.09|257.17|257.09|257.22|257.09|257.17|257.09|0
1765880630000|2025-12-16 10:23:50|257.22|257.14|257.22|257.14|257.22|257.14|257.17|257.09|0
1765880640000|2025-12-16 10:24:00|||||||||136
1765880650000|2025-12-16 10:24:10|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|2
1765880670000|2025-12-16 10:24:30|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|0
1765880710000|2025-12-16 10:25:10|257.27||257.27||257.27||257.27||1
1765880720000|2025-12-16 10:25:20|257.22|257.09|257.17|257.09|257.22|257.09|257.17|257.09|20
1765880730000|2025-12-16 10:25:30|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.09|16
1765880760000|2025-12-16 10:26:00|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|4
1765880770000|2025-12-16 10:26:10|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|54
1765880780000|2025-12-16 10:26:20|257.27|257.19|257.32|257.24|257.32|257.24|257.27|257.19|72
1765880790000|2025-12-16 10:26:30|||||||||1
1765880800000|2025-12-16 10:26:40|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|7
1765880820000|2025-12-16 10:27:00|257.32|257.24|257.32|257.24|257.32|257.24|257.27|257.19|116
1765880860000|2025-12-16 10:27:40|257.37|257.29|257.32|257.24|257.37|257.29|257.32|257.24|109
1765880890000|2025-12-16 10:28:10|257.37|257.29|257.27|257.19|257.37|257.29|257.27|257.19|283
1765880900000|2025-12-16 10:28:20|257.32|257.24|257.22|257.14|257.32|257.24|257.22|257.14|123
1765880910000|2025-12-16 10:28:30|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.14|13
1765880920000|2025-12-16 10:28:40||257.14||257.14||257.19||257.14|0
1765880930000|2025-12-16 10:28:50|257.32|257.19|257.27|257.19|257.32|257.19|257.27|257.19|0
1765880950000|2025-12-16 10:29:10|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.19|0
1765880960000|2025-12-16 10:29:20|||||||||11
1765880970000|2025-12-16 10:29:30|257.27|257.19|257.32|257.19|257.32|257.24|257.27|257.19|0
1765880980000|2025-12-16 10:29:40|257.27|257.24|257.27|257.19|257.32|257.24|257.27|257.19|10
1765880990000|2025-12-16 10:29:50|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.19|0
1765881010000|2025-12-16 10:30:10|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|16
1765881020000|2025-12-16 10:30:20|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|0
1765881030000|2025-12-16 10:30:30|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|15
1765881050000|2025-12-16 10:30:50|257.17|257.09|257.17|257.09|257.22|257.09|257.17|257.09|7
1765881060000|2025-12-16 10:31:00|257.22||257.17||257.22||257.17||0
1765881070000|2025-12-16 10:31:10|257.22|257.14|257.22|257.14|257.22|257.14|257.17|257.14|0
1765881100000|2025-12-16 10:31:40|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|73
1765881110000|2025-12-16 10:31:50|257.22|257.14|257.27|257.14|257.27|257.19|257.22|257.14|7
1765881120000|2025-12-16 10:32:00||257.19||257.19||257.19||257.14|0
1765881130000|2025-12-16 10:32:10||257.14||257.19||257.19||257.14|0
1765881140000|2025-12-16 10:32:20|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|3
1765881150000|2025-12-16 10:32:30|257.27||257.22||257.27||257.22||14
1765881160000|2025-12-16 10:32:40|||||||||33
1765881170000|2025-12-16 10:32:50||257.09||257.09||257.14||257.09|13
1765881180000|2025-12-16 10:33:00||257.14||257.09||257.14||257.09|0
1765881190000|2025-12-16 10:33:10|257.17|257.14|257.12|257.04|257.17|257.14|257.12|257.04|46
1765881200000|2025-12-16 10:33:20|257.07|256.99|257.07|256.99|257.07|257.04|257.07|256.99|30
1765881210000|2025-12-16 10:33:30|257.12|257.04|257.12|256.99|257.12|257.04|257.12|256.99|46
1765881220000|2025-12-16 10:33:40|257.07||257.07||257.12||257.07||44
1765881230000|2025-12-16 10:33:50|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|0
1765881240000|2025-12-16 10:34:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|0
1765881250000|2025-12-16 10:34:10|||||||||56
1765881260000|2025-12-16 10:34:20|257.12||257.07||257.12||257.07||0
1765881270000|2025-12-16 10:34:30|||||||||4
1765881280000|2025-12-16 10:34:40|257.12||257.12||257.12||257.07||41
1765881290000|2025-12-16 10:34:50|257.07|256.94|257.02|256.94|257.07|256.94|257.02|256.94|3
1765881300000|2025-12-16 10:35:00|257.07|256.99|257.07|256.94|257.07|256.99|257.02|256.94|0
1765881310000|2025-12-16 10:35:10||256.99||256.94||256.99||256.94|0
1765881320000|2025-12-16 10:35:20||256.99||256.94||256.99||256.94|0
1765881330000|2025-12-16 10:35:30|256.97|256.99|257.02|256.89|257.02|256.99|256.97|256.89|993
1765881340000|2025-12-16 10:35:40||256.94||256.94||256.94||256.89|13
1765881350000|2025-12-16 10:35:50|256.97|256.89|257.02|256.89|257.02|256.94|256.97|256.89|17
1765881360000|2025-12-16 10:36:00|257.07|256.94|257.07|256.99|257.07|256.99|257.07|256.94|1
1765881370000|2025-12-16 10:36:10|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|7
1765881380000|2025-12-16 10:36:20|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|114
1765881390000|2025-12-16 10:36:30|257.02|256.94|257.02|256.94|257.07|256.94|257.02|256.94|35
1765881400000|2025-12-16 10:36:40|257.07||257.02||257.07||257.02||0
1765881420000|2025-12-16 10:37:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.94|0
1765881430000|2025-12-16 10:37:10||256.94||256.94||256.94||256.94|0
1765881440000|2025-12-16 10:37:20||256.99||256.99||256.99||256.94|0
1765881450000|2025-12-16 10:37:30|257.12|257.04|257.12|257.04|257.12|257.04|257.12|256.99|28
1765881460000|2025-12-16 10:37:40|257.17||257.17||257.17||257.17||0
1765881470000|2025-12-16 10:37:50||257.09||257.09||257.09||257.04|0
1765881480000|2025-12-16 10:38:00|257.12|257.04|257.17|257.04|257.17|257.09|257.12|257.04|1
1765881490000|2025-12-16 10:38:10|257.12||257.17||257.17||257.12||10
1765881500000|2025-12-16 10:38:20|257.12|257.09|257.17|257.09|257.17|257.09|257.12|257.09|0
1765881520000|2025-12-16 10:38:40|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|7
1765881530000|2025-12-16 10:38:50|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|14
1765881550000|2025-12-16 10:39:10|257.27|257.19|257.32|257.24|257.32|257.24|257.27|257.19|30
1765881560000|2025-12-16 10:39:20||257.19||257.19||257.19||257.19|1
1765881570000|2025-12-16 10:39:30|257.27|257.24|257.32|257.24|257.32|257.24|257.27|257.19|2
1765881580000|2025-12-16 10:39:40||257.19||257.24||257.24||257.19|5
1765881600000|2025-12-16 10:40:00|257.27|257.19|257.27|257.19|257.32|257.19|257.27|257.19|10
1765881610000|2025-12-16 10:40:10|257.32|257.24|257.32|257.19|257.32|257.24|257.27|257.19|4
1765881620000|2025-12-16 10:40:20|257.27||257.32||257.32||257.27||12
1765881630000|2025-12-16 10:40:30||257.24||257.19||257.24||257.19|0
1765881640000|2025-12-16 10:40:40|257.27|257.24|257.32|257.24|257.32|257.24|257.27|257.19|0
1765881650000|2025-12-16 10:40:50||257.19||257.24||257.24||257.19|0
1765881660000|2025-12-16 10:41:00|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|15
1765881670000|2025-12-16 10:41:10||257.24||257.29||257.29||257.24|34
1765881680000|2025-12-16 10:41:20|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|5
1765881700000|2025-12-16 10:41:40|257.22|257.14|257.27|257.14|257.27|257.14|257.22|257.14|19
1765881710000|2025-12-16 10:41:50|257.22|257.19|257.27|257.19|257.27|257.19|257.22|257.19|15
1765881720000|2025-12-16 10:42:00|||||||||35
1765881740000|2025-12-16 10:42:20|257.32||257.27||257.32||257.27||40
1765881750000|2025-12-16 10:42:30|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|19
1765881760000|2025-12-16 10:42:40|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|20
1765881770000|2025-12-16 10:42:50|||||||||4
1765881780000|2025-12-16 10:43:00|257.32|257.14|257.27|257.14|257.32|257.19|257.27|257.14|27
1765881790000|2025-12-16 10:43:10|257.22|257.19|257.22|257.14|257.27|257.19|257.22|257.14|2
1765881800000|2025-12-16 10:43:20|257.27|257.19|257.27|257.19|257.27|257.19|257.22|257.14|7
1765881810000|2025-12-16 10:43:30|257.22|257.14|257.22|257.14|257.22|257.19|257.22|257.14|0
1765881820000|2025-12-16 10:43:40|||||||||43
1765881830000|2025-12-16 10:43:50|257.17|257.09|257.22|257.09|257.22|257.09|257.17|257.09|552
1765881840000|2025-12-16 10:44:00|257.17||257.17||257.22||257.17||0
1765881850000|2025-12-16 10:44:10|257.22||257.17||257.22||257.17||0
1765881860000|2025-12-16 10:44:20|257.22|257.14|257.22|257.14|257.22|257.14|257.17|257.14|0
1765881870000|2025-12-16 10:44:30||257.09||257.09||257.09||257.09|9
1765881880000|2025-12-16 10:44:40||257.14||257.14||257.14||257.09|1
1765881890000|2025-12-16 10:44:50||257.09||257.14||257.14||257.09|10
1765881900000|2025-12-16 10:45:00|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|22
1765881910000|2025-12-16 10:45:10|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|42
1765881920000|2025-12-16 10:45:20|||||||||16
1765881930000|2025-12-16 10:45:30|257.17||257.12||257.17||257.12||8
1765881940000|2025-12-16 10:45:40|257.17||257.17||257.17||257.12||9
1765881950000|2025-12-16 10:45:50|257.12||257.12||257.17||257.12||4
1765881960000|2025-12-16 10:46:00|||||||||7
1765881970000|2025-12-16 10:46:10|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|1
1765881980000|2025-12-16 10:46:20|257.12||257.07||257.12||257.07||4
1765881990000|2025-12-16 10:46:30|257.12||257.07||257.12||257.07||0
1765882000000|2025-12-16 10:46:40|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|14
1765882010000|2025-12-16 10:46:50||256.99||257.04||257.04||256.99|0
1765882020000|2025-12-16 10:47:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|3
1765882030000|2025-12-16 10:47:10|||||||||12
1765882040000|2025-12-16 10:47:20|257.12|257.04|257.12|257.04|257.17|257.04|257.12|257.04|16
1765882060000|2025-12-16 10:47:40|257.17||257.17||257.17||257.12||2
1765882070000|2025-12-16 10:47:50|257.12|257.09|257.17|257.09|257.17|257.09|257.12|257.04|0
1765882080000|2025-12-16 10:48:00|||||||||4
1765882090000|2025-12-16 10:48:10|257.22||257.22||257.22||257.22||3
1765882100000|2025-12-16 10:48:20|257.17||257.22||257.22||257.17||7
1765882110000|2025-12-16 10:48:30|257.17|257.04|257.17|257.04|257.17|257.04|257.12|257.04|5
1765882120000|2025-12-16 10:48:40|257.12|257.09|257.12|257.04|257.17|257.09|257.12|257.04|0
1765882130000|2025-12-16 10:48:50|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|0
1765882140000|2025-12-16 10:49:00|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|0
1765882150000|2025-12-16 10:49:10||257.04||257.09||257.09||257.04|0
1765882160000|2025-12-16 10:49:20||257.04||257.04||257.09||257.04|0
1765882170000|2025-12-16 10:49:30||257.09||257.04||257.09||257.04|0
1765882180000|2025-12-16 10:49:40|257.12|257.09|257.12|257.04|257.12|257.09|257.12|257.04|5
1765882200000|2025-12-16 10:50:00|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|24
1765882210000|2025-12-16 10:50:10||257.09||257.09||257.09||257.09|0
1765882220000|2025-12-16 10:50:20||257.14||257.14||257.14||257.09|0
1765882230000|2025-12-16 10:50:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|72
1765882240000|2025-12-16 10:50:40|257.22||257.22||257.22||257.17||32
1765882250000|2025-12-16 10:50:50||257.14||257.14||257.14||257.14|0
1765882260000|2025-12-16 10:51:00|||||||||2
1765882270000|2025-12-16 10:51:10|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|45
1765882280000|2025-12-16 10:51:20|257.22|257.14|257.22|257.14|257.22|257.19|257.22|257.14|26
1765882290000|2025-12-16 10:51:30||257.09||257.14||257.14||257.09|0
1765882300000|2025-12-16 10:51:40||257.09||257.09||257.14||257.09|51
1765882310000|2025-12-16 10:51:50|257.27|257.14|257.27|257.14|257.27|257.14|257.27|257.14|1143
1765882320000|2025-12-16 10:52:00|257.22||257.22||257.22||257.22||3
1765882340000|2025-12-16 10:52:20|257.27||257.27||257.27||257.22||104
1765882350000|2025-12-16 10:52:30|257.22|257.09|257.17|257.09|257.22|257.09|257.17|257.09|7
1765882360000|2025-12-16 10:52:40|257.22||257.17||257.22||257.17||3
1765882380000|2025-12-16 10:53:00|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|44
1765882390000|2025-12-16 10:53:10|||||||||6
1765882400000|2025-12-16 10:53:20|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|56
1765882410000|2025-12-16 10:53:30|257.12||257.12||257.12||257.07||5
1765882420000|2025-12-16 10:53:40|257.07||257.12||257.12||257.07||0
1765882430000|2025-12-16 10:53:50|257.07||257.07||257.12||257.07||10
1765882440000|2025-12-16 10:54:00|257.12||257.07||257.12||257.07||2
1765882450000|2025-12-16 10:54:10|257.02|256.94|257.02|256.94|257.02|256.99|257.02|256.94|0
1765882460000|2025-12-16 10:54:20|257.07||257.07||257.07||257.07||3
1765882470000|2025-12-16 10:54:30|257.02|256.99|257.07|256.94|257.07|256.99|257.02|256.94|4315
1765882480000|2025-12-16 10:54:40|257.02|256.99|257.02|256.94|257.02|256.99|257.02|256.94|4
1765882490000|2025-12-16 10:54:50|256.97|256.89|256.97|256.84|256.97|256.89|256.92|256.84|16
1765882500000|2025-12-16 10:55:00||256.89||256.84||256.89||256.84|0
1765882510000|2025-12-16 10:55:10|256.92||256.92||256.97||256.92||3
1765882520000|2025-12-16 10:55:20|||||||||258
1765882530000|2025-12-16 10:55:30|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|43
1765882540000|2025-12-16 10:55:40|||||||||2
1765882560000|2025-12-16 10:56:00|256.82|256.74|256.82|256.74|256.87|256.79|256.82|256.74|43
1765882570000|2025-12-16 10:56:10|256.87|256.69|256.82|256.74|256.87|256.74|256.77|256.69|16
1765882580000|2025-12-16 10:56:20|256.77|256.69|256.77|256.69|256.77|256.74|256.77|256.69|0
1765882590000|2025-12-16 10:56:30|||||||||250
1765882600000|2025-12-16 10:56:40|||||||||40
1765882620000|2025-12-16 10:57:00||256.64||256.69||256.69||256.64|24
1765882630000|2025-12-16 10:57:10|256.72|256.64|256.72|256.64|256.72|256.64|256.67|256.59|41
1765882640000|2025-12-16 10:57:20|256.67|256.59|256.72|256.59|256.72|256.59|256.67|256.59|8
1765882650000|2025-12-16 10:57:30|256.77|256.64|256.77|256.69|256.77|256.69|256.77|256.64|3
1765882660000|2025-12-16 10:57:40|||||||||4
1765882690000|2025-12-16 10:58:10|||||||||25
1765882700000|2025-12-16 10:58:20|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|1
1765882710000|2025-12-16 10:58:30|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|57
1765882730000|2025-12-16 10:58:50|||||||||3
1765882760000|2025-12-16 10:59:20|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|8
1765882780000|2025-12-16 10:59:40|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|10
1765882790000|2025-12-16 10:59:50|256.72|256.64|256.57|256.49|256.72|256.64|256.57|256.49|273
1765882800000|2025-12-16 11:00:00|256.62|256.44|256.57|256.49|256.62|256.49|256.57|256.44|3
1765882810000|2025-12-16 11:00:10|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|3
1765882820000|2025-12-16 11:00:20|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|40
1765882830000|2025-12-16 11:00:30|256.62|256.54|256.62|256.49|256.62|256.54|256.57|256.49|19
1765882840000|2025-12-16 11:00:40|256.57|256.44|256.52|256.44|256.62|256.44|256.52|256.44|32
1765882850000|2025-12-16 11:00:50|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|40
1765882860000|2025-12-16 11:01:00|256.62|256.54|256.72|256.64|256.72|256.64|256.57|256.54|48
1765882870000|2025-12-16 11:01:10|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|0
1765882880000|2025-12-16 11:01:20|||||||||25
1765882890000|2025-12-16 11:01:30|256.72|256.64|256.72|256.59|256.77|256.64|256.67|256.59|63
1765882900000|2025-12-16 11:01:40|256.67||256.72||256.72||256.67||4
1765882910000|2025-12-16 11:01:50||256.64||256.59||256.64||256.59|15
1765882920000|2025-12-16 11:02:00|256.67|256.64|256.67|256.59|256.67|256.64|256.67|256.59|37
1765882930000|2025-12-16 11:02:10|256.72||256.67||256.72||256.67||0
1765882950000|2025-12-16 11:02:30|256.62|256.54|256.67|256.54|256.67|256.54|256.62|256.54|42
1765882960000|2025-12-16 11:02:40|256.62|256.59|256.67|256.59|256.67|256.59|256.62|256.59|3
1765882970000|2025-12-16 11:02:50|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|0
1765882980000|2025-12-16 11:03:00|256.67|256.49|256.62|256.54|256.67|256.54|256.57|256.49|50
1765882990000|2025-12-16 11:03:10|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|4
1765883000000|2025-12-16 11:03:20|256.62|256.54|256.67|256.59|256.67|256.59|256.62|256.54|30
1765883010000|2025-12-16 11:03:30|256.62|256.54|256.67|256.59|256.67|256.59|256.62|256.54|2
1765883020000|2025-12-16 11:03:40||256.54||256.54||256.54||256.54|0
1765883030000|2025-12-16 11:03:50|256.62|256.59|256.62|256.54|256.62|256.59|256.62|256.54|2
1765883040000|2025-12-16 11:04:00|256.67|256.59|256.62|256.54|256.67|256.59|256.62|256.54|44
1765883050000|2025-12-16 11:04:10|256.67|256.59|256.62|256.54|256.67|256.59|256.62|256.54|3
1765883070000|2025-12-16 11:04:30||256.49||256.54||256.54||256.49|4
1765883080000|2025-12-16 11:04:40||256.49||256.54||256.54||256.49|180
1765883090000|2025-12-16 11:04:50|256.57|256.49|256.62|256.49|256.62|256.54|256.57|256.49|1
1765883100000|2025-12-16 11:05:00|256.57|256.54|256.57|256.49|256.57|256.54|256.57|256.49|25
1765883110000|2025-12-16 11:05:10|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.49|56
1765883120000|2025-12-16 11:05:20|256.67||256.62||256.67||256.62||11
1765883130000|2025-12-16 11:05:30|256.67||256.62||256.67||256.62||4
1765883140000|2025-12-16 11:05:40|||||||||7
1765883150000|2025-12-16 11:05:50|256.57|256.49|256.67|256.54|256.67|256.54|256.57|256.49|15
1765883160000|2025-12-16 11:06:00|256.62|256.59|256.62|256.54|256.62|256.59|256.62|256.54|29
1765883170000|2025-12-16 11:06:10|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|46
1765883180000|2025-12-16 11:06:20|256.72|256.64|256.72|256.64|256.77|256.64|256.72|256.64|48
1765883190000|2025-12-16 11:06:30|256.77||256.77||256.77||256.77||0
1765883200000|2025-12-16 11:06:40|256.72||256.77||256.77||256.72||3
1765883210000|2025-12-16 11:06:50|256.72|256.69|256.72|256.64|256.77|256.69|256.72|256.64|1
1765883220000|2025-12-16 11:07:00|256.77|256.59|256.72|256.59|256.77|256.59|256.67|256.59|31
1765883230000|2025-12-16 11:07:10|256.77|256.64|256.77|256.64|256.77|256.64|256.77|256.64|4
1765883240000|2025-12-16 11:07:20|256.72|256.69|256.77|256.69|256.77|256.69|256.72|256.64|6
1765883250000|2025-12-16 11:07:30||256.64||256.64||256.64||256.64|9
1765883260000|2025-12-16 11:07:40||256.69||256.64||256.69||256.64|3
1765883270000|2025-12-16 11:07:50|256.72|256.69|256.72|256.64|256.72|256.69|256.72|256.64|8
1765883280000|2025-12-16 11:08:00|256.77|256.59|256.77|256.64|256.77|256.64|256.72|256.59|514
1765883290000|2025-12-16 11:08:10|256.72||256.72||256.72||256.72||0
1765883300000|2025-12-16 11:08:20|256.67|256.59|256.72|256.64|256.72|256.64|256.67|256.59|2
1765883310000|2025-12-16 11:08:30|||||||||10
1765883320000|2025-12-16 11:08:40|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|1
1765883330000|2025-12-16 11:08:50|256.72||256.67||256.72||256.67||752
1765883340000|2025-12-16 11:09:00|256.72|256.64|256.67|256.59|256.72|256.64|256.67|256.59|10
1765883350000|2025-12-16 11:09:10|||||||||4
1765883360000|2025-12-16 11:09:20|256.72||256.67||256.72||256.67||0
1765883370000|2025-12-16 11:09:30|256.72||256.72||256.72||256.67||0
1765883380000|2025-12-16 11:09:40|256.77|256.64|256.77|256.69|256.77|256.69|256.77|256.64|9
1765883390000|2025-12-16 11:09:50|||||||||23
1765883400000|2025-12-16 11:10:00|||||||||3
1765883420000|2025-12-16 11:10:20||256.64||256.69||256.69||256.64|10
1765883430000|2025-12-16 11:10:30||256.64||256.69||256.69||256.64|0
1765883440000|2025-12-16 11:10:40|||||||||4
1765883460000|2025-12-16 11:11:00||256.64||256.64||256.64||256.64|3
1765883470000|2025-12-16 11:11:10|256.72|256.69|256.77|256.69|256.77|256.69|256.72|256.69|6
1765883480000|2025-12-16 11:11:20||256.64||256.69||256.69||256.64|11
1765883500000|2025-12-16 11:11:40|||||||||5
1765883510000|2025-12-16 11:11:50|||||||||11
1765883520000|2025-12-16 11:12:00|||||||||2
1765883530000|2025-12-16 11:12:10||256.64||256.69||256.69||256.64|0
1765883560000|2025-12-16 11:12:40|||||||||2
1765883570000|2025-12-16 11:12:50|||||||||9746
1765883580000|2025-12-16 11:13:00|||||||||77
1765883590000|2025-12-16 11:13:10|||||||||20
1765883620000|2025-12-16 11:13:40|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|17
1765883630000|2025-12-16 11:13:50|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|111
1765883640000|2025-12-16 11:14:00|256.92|256.84|256.92|256.84|256.92|256.84|256.87|256.79|27
1765883650000|2025-12-16 11:14:10|256.97||256.92||256.97||256.92||0
1765883660000|2025-12-16 11:14:20|256.97|256.89|256.97|256.84|256.97|256.89|256.92|256.84|18
1765883670000|2025-12-16 11:14:30|256.92|256.89|256.92|256.84|256.92|256.89|256.92|256.84|9
1765883680000|2025-12-16 11:14:40|256.97|256.89|256.97|256.89|256.97|256.89|256.92|256.89|0
1765883690000|2025-12-16 11:14:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|898
1765883700000|2025-12-16 11:15:00|257.07||257.02||257.07||257.02||12
1765883710000|2025-12-16 11:15:10|257.07||257.02||257.07||257.02||5
1765883720000|2025-12-16 11:15:20|257.07||257.02||257.07||257.02||1
1765883740000|2025-12-16 11:15:40|||||||||8
1765883750000|2025-12-16 11:15:50|257.07|256.99|257.07|256.94|257.07|256.99|257.02|256.94|8
1765883760000|2025-12-16 11:16:00|257.02|256.99|257.07|256.99|257.07|256.99|257.02|256.99|32
1765883770000|2025-12-16 11:16:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|22
1765883780000|2025-12-16 11:16:20|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|11
1765883800000|2025-12-16 11:16:40|257.12||257.12||257.12||257.12||2209
1765883810000|2025-12-16 11:16:50||257.04||256.99||257.04||256.99|37
1765883820000|2025-12-16 11:17:00|257.07||257.12||257.12||257.07||0
1765883830000|2025-12-16 11:17:10|257.07|257.04|257.07|256.94|257.07|257.04|257.07|256.94|24
1765883840000|2025-12-16 11:17:20||256.99||256.99||256.99||256.99|0
1765883850000|2025-12-16 11:17:30|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|1
1765883860000|2025-12-16 11:17:40|||||||||4
1765883870000|2025-12-16 11:17:50|257.07||257.07||257.07||257.02||0
1765883880000|2025-12-16 11:18:00|257.12|256.99|257.12|256.99|257.12|257.04|257.12|256.99|5
1765883890000|2025-12-16 11:18:10||257.04||257.04||257.04||257.04|0
1765883900000|2025-12-16 11:18:20||256.99||257.04||257.04||256.99|10
1765883920000|2025-12-16 11:18:40|||||||||2
1765883930000|2025-12-16 11:18:50|||||||||3
1765883940000|2025-12-16 11:19:00|||||||||1
1765883950000|2025-12-16 11:19:10|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|37
1765883990000|2025-12-16 11:19:50|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|171
1765884000000|2025-12-16 11:20:00|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|1
1765884020000|2025-12-16 11:20:20|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|31
1765884030000|2025-12-16 11:20:30|257.17|256.99|257.12|257.04|257.17|257.04|257.12|256.99|40
1765884050000|2025-12-16 11:20:50||256.99||257.04||257.04||256.99|13
1765884070000|2025-12-16 11:21:10|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|6
1765884080000|2025-12-16 11:21:20|257.17||257.17||257.17||257.17||7
1765884090000|2025-12-16 11:21:30|257.12|257.09|257.12|257.04|257.17|257.09|257.12|257.04|4
1765884100000|2025-12-16 11:21:40|||||||||82
1765884110000|2025-12-16 11:21:50|||||||||6
1765884120000|2025-12-16 11:22:00|||||||||1
1765884130000|2025-12-16 11:22:10|257.07|256.99|257.07|256.99|257.12|256.99|257.07|256.99|1
1765884140000|2025-12-16 11:22:20|257.12||257.07||257.12||257.07||0
1765884150000|2025-12-16 11:22:30|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|8
1765884160000|2025-12-16 11:22:40|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|7
1765884180000|2025-12-16 11:23:00|257.17||257.12||257.17||257.12||0
1765884190000|2025-12-16 11:23:10|257.17|257.09|257.17|257.04|257.17|257.09|257.17|257.04|2
1765884200000|2025-12-16 11:23:20|257.12||257.12||257.17||257.12||0
1765884210000|2025-12-16 11:23:30|257.17||257.12||257.17||257.12||0
1765884220000|2025-12-16 11:23:40|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|16
1765884240000|2025-12-16 11:24:00|257.12|257.04|257.17|257.04|257.17|257.04|257.12|257.04|38
1765884250000|2025-12-16 11:24:10|257.12|257.09|257.17|257.04|257.17|257.09|257.12|257.04|15
1765884260000|2025-12-16 11:24:20||257.09||257.09||257.09||257.09|0
1765884270000|2025-12-16 11:24:30|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|4
1765884290000|2025-12-16 11:24:50|257.22|257.14|257.22|257.14|257.22|257.14|257.17|257.14|0
1765884310000|2025-12-16 11:25:10|257.17|257.09|257.22|257.09|257.22|257.09|257.17|257.09|21
1765884320000|2025-12-16 11:25:20|257.17|257.14|257.17|257.09|257.17|257.14|257.17|257.09|9
1765884330000|2025-12-16 11:25:30|||||||||3
1765884340000|2025-12-16 11:25:40|||||||||3
1765884350000|2025-12-16 11:25:50|||||||||4
1765884370000|2025-12-16 11:26:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|18
1765884390000|2025-12-16 11:26:30|257.17||257.17||257.17||257.17||14
1765884400000|2025-12-16 11:26:40||257.09||257.09||257.09||257.09|20
1765884410000|2025-12-16 11:26:50|||||||||2
1765884440000|2025-12-16 11:27:20|||||||||13
1765884450000|2025-12-16 11:27:30|||||||||2
1765884460000|2025-12-16 11:27:40||257.04||257.09||257.09||257.04|81
1765884470000|2025-12-16 11:27:50|257.22|257.14|257.22|257.09|257.22|257.14|257.22|257.09|6
1765884480000|2025-12-16 11:28:00|257.17|257.14|257.22|257.14|257.22|257.14|257.17|257.14|5
1765884490000|2025-12-16 11:28:10|||||||||8
1765884500000|2025-12-16 11:28:20|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|6
1765884510000|2025-12-16 11:28:30|||||||||10
1765884540000|2025-12-16 11:29:00|257.22|257.14|257.22|257.14|257.27|257.14|257.22|257.14|5013
1765884550000|2025-12-16 11:29:10|257.27||257.22||257.27||257.22||14
1765884560000|2025-12-16 11:29:20|257.27||257.22||257.27||257.22||1
1765884580000|2025-12-16 11:29:40|||||||||23
1765884590000|2025-12-16 11:29:50|257.27|257.19|257.27|257.19|257.27|257.19|257.22|257.19|23
1765884600000|2025-12-16 11:30:00|||||||||15
1765884610000|2025-12-16 11:30:10|257.22|257.14|257.22|257.14|257.27|257.14|257.22|257.14|6
1765884620000|2025-12-16 11:30:20|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|12
1765884630000|2025-12-16 11:30:30|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|8
1765884640000|2025-12-16 11:30:40|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|42
1765884650000|2025-12-16 11:30:50|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|64
1765884660000|2025-12-16 11:31:00|257.17|257.09|257.22|257.14|257.22|257.14|257.17|257.09|58
1765884670000|2025-12-16 11:31:10|257.17|257.09|257.17|257.09|257.22|257.09|257.17|257.09|5
1765884680000|2025-12-16 11:31:20|257.22|257.14|257.27|257.19|257.27|257.19|257.22|257.14|244
1765884690000|2025-12-16 11:31:30|257.32|257.14|257.27|257.19|257.32|257.19|257.27|257.14|7
1765884700000|2025-12-16 11:31:40|||||||||4300
1765884710000|2025-12-16 11:31:50||257.14||257.19||257.19||257.14|5
1765884720000|2025-12-16 11:32:00|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|4
1765884730000|2025-12-16 11:32:10|257.32||257.32||257.32||257.32||0
1765884740000|2025-12-16 11:32:20|257.27|257.24|257.27|257.19|257.27|257.24|257.27|257.19|22
1765884750000|2025-12-16 11:32:30|||||||||4
1765884770000|2025-12-16 11:32:50|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|4
1765884790000|2025-12-16 11:33:10|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.24|13
1765884800000|2025-12-16 11:33:20|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|1
1765884810000|2025-12-16 11:33:30|257.37||257.32||257.37||257.32||2
1765884820000|2025-12-16 11:33:40|257.37||257.32||257.37||257.32||5
1765884830000|2025-12-16 11:33:50|257.37||257.37||257.37||257.37||0
1765884840000|2025-12-16 11:34:00|257.32|257.29|257.37|257.24|257.37|257.29|257.32|257.24|6
1765884850000|2025-12-16 11:34:10|257.32||257.32||257.32||257.32||8
1765884880000|2025-12-16 11:34:40|||||||||2
1765884890000|2025-12-16 11:34:50|||||||||2
1765884910000|2025-12-16 11:35:10|257.37|257.29|257.32|257.24|257.37|257.29|257.32|257.24|12
1765884920000|2025-12-16 11:35:20|257.37||257.32||257.37||257.32||0
1765884930000|2025-12-16 11:35:30|257.37||257.32||257.37||257.32||7
1765884940000|2025-12-16 11:35:40|257.37||257.32||257.37||257.32||0
1765884960000|2025-12-16 11:36:00|||||||||3
1765884970000|2025-12-16 11:36:10||257.19||257.24||257.24||257.19|201
1765884980000|2025-12-16 11:36:20|||||||||3
1765884990000|2025-12-16 11:36:30|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|1
1765885000000|2025-12-16 11:36:40|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|29
1765885010000|2025-12-16 11:36:50|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|4
1765885020000|2025-12-16 11:37:00|||||||||11
1765885030000|2025-12-16 11:37:10|257.42|257.34|257.37|257.29|257.42|257.34|257.37|257.29|95
1765885040000|2025-12-16 11:37:20|257.42|257.34|257.37|257.29|257.42|257.34|257.37|257.29|16
1765885050000|2025-12-16 11:37:30|257.42||257.37||257.42||257.37||1
1765885060000|2025-12-16 11:37:40|257.42|257.34|257.37|257.29|257.42|257.34|257.37|257.29|8
1765885070000|2025-12-16 11:37:50|257.32|257.24|257.37|257.24|257.37|257.24|257.32|257.24|12
1765885080000|2025-12-16 11:38:00|257.32|257.19|257.27|257.19|257.32|257.19|257.27|257.19|5
1765885090000|2025-12-16 11:38:10|257.32||257.27||257.32||257.27||10
1765885100000|2025-12-16 11:38:20|||||||||19
1765885110000|2025-12-16 11:38:30|||||||||3
1765885130000|2025-12-16 11:38:50|||||||||2361
1765885140000|2025-12-16 11:39:00|257.32|257.24|257.32|257.24|257.32|257.24|257.27|257.19|10
1765885160000|2025-12-16 11:39:20|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|11
1765885180000|2025-12-16 11:39:40|257.32|257.24|257.37|257.29|257.37|257.29|257.32|257.24|21
1765885190000|2025-12-16 11:39:50|257.32|257.24|257.37|257.29|257.37|257.29|257.32|257.24|92
1765885200000|2025-12-16 11:40:00|||||||||3
1765885210000|2025-12-16 11:40:10||257.24||257.29||257.29||257.24|6
1765885220000|2025-12-16 11:40:20||257.24||257.24||257.24||257.24|8
1765885230000|2025-12-16 11:40:30|257.32|257.29|257.42|257.34|257.42|257.34|257.32|257.29|1
1765885240000|2025-12-16 11:40:40|257.37|257.29|257.42|257.29|257.42|257.34|257.37|257.29|2
1765885250000|2025-12-16 11:40:50|257.37|257.34|257.37|257.29|257.37|257.34|257.37|257.29|1
1765885260000|2025-12-16 11:41:00|||||||||43
1765885270000|2025-12-16 11:41:10|257.42||257.37||257.42||257.37||6
1765885280000|2025-12-16 11:41:20|257.32|257.24|257.37|257.24|257.37|257.24|257.32|257.24|9
1765885290000|2025-12-16 11:41:30|257.32||257.32||257.32||257.32||0
1765885300000|2025-12-16 11:41:40|257.27|257.19|257.32|257.19|257.32|257.19|257.27|257.19|6
1765885310000|2025-12-16 11:41:50|257.27|257.24|257.32|257.24|257.32|257.24|257.27|257.24|3
1765885330000|2025-12-16 11:42:10|257.27|257.19|257.32|257.19|257.32|257.19|257.27|257.19|1
1765885340000|2025-12-16 11:42:20|257.27||257.32||257.32||257.27||0
1765885350000|2025-12-16 11:42:30|257.27|257.24|257.32|257.24|257.32|257.24|257.27|257.24|4
1765885360000|2025-12-16 11:42:40|257.27|257.19|257.32|257.24|257.32|257.24|257.27|257.19|34
1765885370000|2025-12-16 11:42:50|||||||||5
1765885380000|2025-12-16 11:43:00|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|1
1765885390000|2025-12-16 11:43:10|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|5
1765885400000|2025-12-16 11:43:20|257.27|257.19|257.27|257.19|257.32|257.19|257.27|257.19|2
1765885420000|2025-12-16 11:43:40|||||||||3
1765885450000|2025-12-16 11:44:10|257.22|257.14|257.27|257.19|257.27|257.19|257.22|257.14|53
1765885460000|2025-12-16 11:44:20|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|3
1765885490000|2025-12-16 11:44:50|257.27|257.19|257.32|257.19|257.32|257.24|257.27|257.19|16
1765885500000|2025-12-16 11:45:00||257.24||257.24||257.24||257.24|0
1765885510000|2025-12-16 11:45:10|257.37|257.29|257.37|257.29|257.37|257.29|257.32|257.24|1030
1765885520000|2025-12-16 11:45:20||257.24||257.29||257.29||257.24|2
1765885530000|2025-12-16 11:45:30|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|22
1765885540000|2025-12-16 11:45:40|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|22
1765885550000|2025-12-16 11:45:50|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|28
1765885560000|2025-12-16 11:46:00|257.37||257.32||257.37||257.32||0
1765885570000|2025-12-16 11:46:10||257.19||257.19||257.19||257.19|34
1765885580000|2025-12-16 11:46:20|257.27||257.27||257.27||257.27||0
1765885590000|2025-12-16 11:46:30|||||||||3
1765885620000|2025-12-16 11:47:00|||||||||3
1765885630000|2025-12-16 11:47:10|||||||||1
1765885650000|2025-12-16 11:47:30|||||||||1
1765885660000|2025-12-16 11:47:40|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|18
1765885670000|2025-12-16 11:47:50|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|16573
1765885680000|2025-12-16 11:48:00|257.22||257.17||257.22||257.17||3
1765885690000|2025-12-16 11:48:10|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|21
1765885700000|2025-12-16 11:48:20|257.12|257.04|257.17|257.04|257.17|257.04|257.12|257.04|5
1765885710000|2025-12-16 11:48:30|257.12|257.09|257.17|257.09|257.17|257.09|257.12|257.09|4
1765885740000|2025-12-16 11:49:00|||||||||23
1765885750000|2025-12-16 11:49:10|257.22|257.14|257.22|257.09|257.22|257.14|257.22|257.09|0
1765885760000|2025-12-16 11:49:20|257.17|257.14|257.17|257.09|257.17|257.14|257.17|257.09|3
1765885770000|2025-12-16 11:49:30|257.22||257.17||257.22||257.17||0
1765885790000|2025-12-16 11:49:50|||||||||3
1765885800000|2025-12-16 11:50:00|257.22|257.04|257.12|257.04|257.22|257.04|257.12|257.04|9
1765885810000|2025-12-16 11:50:10|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|24
1765885840000|2025-12-16 11:50:40|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|12
1765885850000|2025-12-16 11:50:50|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|2
1765885860000|2025-12-16 11:51:00|257.12||257.07||257.12||257.07||513
1765885870000|2025-12-16 11:51:10|257.02|256.94|257.02|256.94|257.07|256.94|257.02|256.94|7
1765885890000|2025-12-16 11:51:30|||||||||3
1765885900000|2025-12-16 11:51:40|256.97|256.89|257.02|256.89|257.02|256.89|256.97|256.89|11
1765885910000|2025-12-16 11:51:50|256.97||257.02||257.02||256.97||1
1765885920000|2025-12-16 11:52:00|256.97|256.94|257.02|256.89|257.02|256.94|256.97|256.89|1
1765885930000|2025-12-16 11:52:10|256.97|256.94|257.02|256.89|257.02|256.94|256.97|256.89|0
1765885940000|2025-12-16 11:52:20|256.97|256.94|257.02|256.94|257.02|256.94|256.97|256.89|0
1765885950000|2025-12-16 11:52:30||256.89||256.94||256.94||256.89|310
1765885960000|2025-12-16 11:52:40||256.89||256.94||256.94||256.89|0
1765885970000|2025-12-16 11:52:50|257.07||257.07||257.07||257.07||9
1765885980000|2025-12-16 11:53:00|257.02|256.99|257.07|256.99|257.07|256.99|257.02|256.99|0
1765885990000|2025-12-16 11:53:10|257.02|256.94|257.02|256.94|257.02|256.99|257.02|256.94|10
1765886000000|2025-12-16 11:53:20|257.07||257.02||257.07||257.02||3
1765886020000|2025-12-16 11:53:40|||||||||2
1765886030000|2025-12-16 11:53:50|257.07||257.07||257.07||257.07||131
1765886040000|2025-12-16 11:54:00||256.99||256.99||256.99||256.94|7
1765886060000|2025-12-16 11:54:20|||||||||3
1765886070000|2025-12-16 11:54:30|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|1
1765886100000|2025-12-16 11:55:00|||||||||6
1765886110000|2025-12-16 11:55:10|256.97|256.89|256.97|256.89|257.02|256.89|256.97|256.89|4
1765886120000|2025-12-16 11:55:20|257.02||256.97||257.02||256.97||0
1765886130000|2025-12-16 11:55:30|257.02||256.97||257.02||256.97||0
1765886150000|2025-12-16 11:55:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|18
1765886160000|2025-12-16 11:56:00|257.07||257.02||257.07||257.02||8
1765886170000|2025-12-16 11:56:10|||||||||1800
1765886180000|2025-12-16 11:56:20|257.07||257.07||257.07||257.02||1
1765886190000|2025-12-16 11:56:30|257.02||257.02||257.02||257.02||7
1765886200000|2025-12-16 11:56:40|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|2
1765886210000|2025-12-16 11:56:50|256.92|256.84|256.97|256.84|256.97|256.84|256.92|256.84|9
1765886220000|2025-12-16 11:57:00|256.92|256.89|256.97|256.84|256.97|256.89|256.92|256.84|0
1765886230000|2025-12-16 11:57:10|256.92|256.89|256.97|256.84|256.97|256.89|256.92|256.84|25
1765886240000|2025-12-16 11:57:20|256.92||256.97||256.97||256.92||0
1765886250000|2025-12-16 11:57:30|257.02|256.89|256.97|256.89|257.02|256.89|256.97|256.89|0
1765886260000|2025-12-16 11:57:40|257.02|256.84|257.02|256.89|257.02|256.89|257.02|256.84|2
1765886270000|2025-12-16 11:57:50|256.97|256.94|257.02|256.89|257.02|256.94|256.97|256.89|7
1765886280000|2025-12-16 11:58:00||256.94||256.94||256.94||256.94|2
1765886290000|2025-12-16 11:58:10|257.07||257.02||257.07||257.02||8
1765886300000|2025-12-16 11:58:20|257.07|256.89|256.97|256.89|257.07|256.89|256.97|256.89|7
1765886310000|2025-12-16 11:58:30|257.02||256.97||257.02||256.97||0
1765886320000|2025-12-16 11:58:40|257.02||256.97||257.02||256.97||1
1765886330000|2025-12-16 11:58:50|257.02||256.97||257.02||256.97||1
1765886340000|2025-12-16 11:59:00|257.02|256.94|257.02|256.89|257.02|256.94|256.97|256.89|3
1765886350000|2025-12-16 11:59:10|256.97||256.97||257.02||256.97||0
1765886360000|2025-12-16 11:59:20|256.92|256.84|256.92|256.84|256.92|256.89|256.92|256.84|35
1765886370000|2025-12-16 11:59:30|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|59
1765886380000|2025-12-16 11:59:40|256.97||256.92||256.97||256.92||1
1765886390000|2025-12-16 11:59:50|256.97||256.92||256.97||256.92||75
1765886400000|2025-12-16 12:00:00|256.97|256.79|256.92|256.84|256.97|256.84|256.87|256.79|58
1765886410000|2025-12-16 12:00:10|256.97|256.89|256.97|256.89|256.97|256.89|256.92|256.89|0
1765886420000|2025-12-16 12:00:20|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|5
1765886430000|2025-12-16 12:00:30|256.97|256.89|257.07|256.99|257.07|256.99|256.97|256.89|0
1765886440000|2025-12-16 12:00:40|257.02|256.94|257.07|256.99|257.07|256.99|257.02|256.94|2
1765886450000|2025-12-16 12:00:50||256.94||256.99||256.99||256.94|0
1765886460000|2025-12-16 12:01:00|257.02|256.94|257.07|256.99|257.07|256.99|257.02|256.94|8
1765886470000|2025-12-16 12:01:10|257.02|256.94|257.07|256.94|257.07|256.94|257.02|256.94|0
1765886480000|2025-12-16 12:01:20|257.12|256.99|257.12|256.99|257.12|256.99|257.12|256.94|0
1765886490000|2025-12-16 12:01:30|257.07|257.04|257.12|257.04|257.12|257.04|257.07|256.99|12
1765886510000|2025-12-16 12:01:50|||||||||2
1765886520000|2025-12-16 12:02:00|257.07|256.99|257.07|256.99|257.12|256.99|257.07|256.99|9
1765886530000|2025-12-16 12:02:10|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|35
1765886540000|2025-12-16 12:02:20|||||||||18
1765886570000|2025-12-16 12:02:50|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|70
1765886580000|2025-12-16 12:03:00|257.02|256.94|256.97|256.89|257.02|256.94|256.97|256.89|27
1765886600000|2025-12-16 12:03:20|257.02|256.94|256.92|256.84|257.02|256.94|256.92|256.84|20
1765886610000|2025-12-16 12:03:30|256.97|256.79|256.92|256.79|256.97|256.79|256.87|256.79|8
1765886620000|2025-12-16 12:03:40|256.87|256.84|256.97|256.89|256.97|256.89|256.87|256.84|3
1765886640000|2025-12-16 12:04:00||256.84||256.84||256.89||256.84|16
1765886650000|2025-12-16 12:04:10|256.92|256.89|256.92|256.84|256.97|256.89|256.92|256.84|9
1765886660000|2025-12-16 12:04:20|256.97|256.79|256.92|256.84|256.97|256.84|256.92|256.79|2
1765886670000|2025-12-16 12:04:30|256.87|256.79|256.87|256.74|256.87|256.79|256.82|256.74|30
1765886680000|2025-12-16 12:04:40|256.82|256.79|256.82|256.74|256.87|256.79|256.82|256.74|1
1765886700000|2025-12-16 12:05:00||256.69||256.74||256.74||256.69|1010
1765886710000|2025-12-16 12:05:10|256.87|256.79|256.87|256.79|256.92|256.79|256.87|256.79|1
1765886720000|2025-12-16 12:05:20||256.74||256.74||256.74||256.74|2
1765886730000|2025-12-16 12:05:30|256.82||256.82||256.82||256.82||0
1765886740000|2025-12-16 12:05:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.74|3
1765886750000|2025-12-16 12:05:50|256.82|256.74|256.87|256.74|256.87|256.74|256.82|256.74|1
1765886760000|2025-12-16 12:06:00|256.82||256.87||256.87||256.82||5
1765886770000|2025-12-16 12:06:10||256.79||256.79||256.79||256.74|8
1765886780000|2025-12-16 12:06:20|||||||||1
1765886790000|2025-12-16 12:06:30|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|7
1765886800000|2025-12-16 12:06:40|256.97||256.92||256.97||256.92||0
1765886820000|2025-12-16 12:07:00|256.87|256.79|256.97|256.84|256.97|256.84|256.87|256.79|49
1765886830000|2025-12-16 12:07:10||256.89||256.89||256.89||256.89|0
1765886840000|2025-12-16 12:07:20|||||||||1
1765886870000|2025-12-16 12:07:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.89|53
1765886880000|2025-12-16 12:08:00|257.07||257.02||257.07||257.02||0
1765886890000|2025-12-16 12:08:10|257.07|256.99|256.97|256.89|257.07|256.99|256.97|256.89|18
1765886900000|2025-12-16 12:08:20|257.02||256.97||257.02||256.97||11
1765886910000|2025-12-16 12:08:30|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|1
1765886920000|2025-12-16 12:08:40|256.97|256.79|256.92|256.79|256.97|256.79|256.92|256.79|1
1765886930000|2025-12-16 12:08:50|256.87|256.84|256.87|256.79|256.87|256.84|256.87|256.79|0
1765886940000|2025-12-16 12:09:00|256.82|256.74|256.77|256.69|256.82|256.79|256.77|256.69|6
1765886950000|2025-12-16 12:09:10|256.82||256.77||256.82||256.77||8
1765886960000|2025-12-16 12:09:20|||||||||4
1765886970000|2025-12-16 12:09:30|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|3
1765886980000|2025-12-16 12:09:40|256.67|256.59|256.67|256.59|256.72|256.59|256.67|256.59|31
1765886990000|2025-12-16 12:09:50|||||||||4
1765887000000|2025-12-16 12:10:00|||||||||1
1765887020000|2025-12-16 12:10:20|256.72||256.67||256.72||256.67||27
1765887030000|2025-12-16 12:10:30|||||||||119
1765887050000|2025-12-16 12:10:50|256.72|256.64|256.72|256.64|256.72|256.64|256.67|256.59|7
1765887060000|2025-12-16 12:11:00||256.59||256.64||256.64||256.59|1
1765887070000|2025-12-16 12:11:10|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|32
1765887090000|2025-12-16 12:11:30|256.77|256.69|256.72|256.64|256.77|256.69|256.72|256.64|1
1765887100000|2025-12-16 12:11:40|256.77|256.59|256.67|256.59|256.77|256.59|256.67|256.59|7
1765887110000|2025-12-16 12:11:50|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|0
1765887120000|2025-12-16 12:12:00|||||||||1
1765887130000|2025-12-16 12:12:10|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.64|6
1765887150000|2025-12-16 12:12:30|256.72|256.64|256.72|256.64|256.72|256.64|256.72|256.64|2
1765887160000|2025-12-16 12:12:40|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|12
1765887170000|2025-12-16 12:12:50|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|1
1765887180000|2025-12-16 12:13:00|256.82|256.74|256.82|256.74|256.87|256.74|256.82|256.74|7
1765887190000|2025-12-16 12:13:10|256.87|256.69|256.87|256.74|256.87|256.74|256.82|256.69|15
1765887200000|2025-12-16 12:13:20|256.82||256.82||256.87||256.82||0
1765887210000|2025-12-16 12:13:30|256.87|256.79|256.87|256.74|256.87|256.79|256.82|256.74|1
1765887220000|2025-12-16 12:13:40|256.82|256.79|256.87|256.79|256.87|256.79|256.82|256.79|5
1765887230000|2025-12-16 12:13:50|256.92||256.87||256.92||256.87||1
1765887240000|2025-12-16 12:14:00|256.92|256.84|256.97|256.84|256.97|256.84|256.92|256.84|3
1765887250000|2025-12-16 12:14:10|256.92||256.92||256.97||256.92||0
1765887280000|2025-12-16 12:14:40|||||||||6
1765887300000|2025-12-16 12:15:00|256.97|256.89|256.92|256.84|256.97|256.89|256.92|256.84|4
1765887310000|2025-12-16 12:15:10|256.97|256.89|257.02|256.89|257.02|256.94|256.97|256.84|26
1765887320000|2025-12-16 12:15:20|257.07|256.94|257.02|256.94|257.07|256.94|257.02|256.89|0
1765887330000|2025-12-16 12:15:30||256.89||256.89||256.94||256.89|34
1765887340000|2025-12-16 12:15:40|257.07|256.94|257.07|256.94|257.07|256.94|257.02|256.94|0
1765887350000|2025-12-16 12:15:50|257.02||257.02||257.02||257.02||3
1765887360000|2025-12-16 12:16:00|257.07|256.99|257.07|256.99|257.07|256.99|257.02|256.99|0
1765887390000|2025-12-16 12:16:30|257.12|257.04|257.12|256.99|257.12|257.04|257.07|256.99|6
1765887400000|2025-12-16 12:16:40||257.04||257.04||257.04||256.99|1
1765887410000|2025-12-16 12:16:50|257.07|256.99|257.07|256.99|257.12|256.99|257.07|256.94|4
1765887420000|2025-12-16 12:17:00|257.12||257.07||257.12||257.07||13
1765887430000|2025-12-16 12:17:10|257.12||257.12||257.12||257.07||7
1765887440000|2025-12-16 12:17:20||257.04||257.04||257.04||256.99|1
1765887460000|2025-12-16 12:17:40||256.99||257.04||257.04||256.99|1
1765887470000|2025-12-16 12:17:50|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|0
1765887480000|2025-12-16 12:18:00|257.12|257.04|257.12|257.04|257.17|257.04|257.12|257.04|1
1765887490000|2025-12-16 12:18:10|257.17||257.17||257.17||257.12||0
1765887500000|2025-12-16 12:18:20|257.12|257.09|257.17|257.09|257.17|257.09|257.12|257.09|7
1765887510000|2025-12-16 12:18:30|257.12|257.04|257.12|257.04|257.17|257.04|257.12|256.99|2
1765887520000|2025-12-16 12:18:40|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|1
1765887530000|2025-12-16 12:18:50|257.22|257.04|257.17|257.04|257.22|257.04|257.12|257.04|8
1765887540000|2025-12-16 12:19:00|257.12|257.09|257.17|257.09|257.17|257.09|257.12|257.04|8
1765887550000|2025-12-16 12:19:10|||||||||2
1765887580000|2025-12-16 12:19:40|257.12|257.04|257.12|257.04|257.17|257.04|257.12|257.04|19
1765887590000|2025-12-16 12:19:50|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|6
1765887600000|2025-12-16 12:20:00|257.12||257.12||257.12||257.12||12
1765887610000|2025-12-16 12:20:10|257.07||257.07||257.12||257.07||0
1765887620000|2025-12-16 12:20:20|||||||||1
1765887650000|2025-12-16 12:20:50|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|17
1765887660000|2025-12-16 12:21:00|257.07|256.99|257.12|256.99|257.12|256.99|257.07|256.99|1
1765887670000|2025-12-16 12:21:10||257.04||257.04||257.04||257.04|0
1765887680000|2025-12-16 12:21:20|257.17||257.17||257.17||257.12||0
1765887690000|2025-12-16 12:21:30|257.12|256.99|257.07|256.99|257.12|256.99|257.07|256.99|8
1765887700000|2025-12-16 12:21:40|257.12|257.04|257.12|256.99|257.12|257.04|257.07|256.99|1
1765887710000|2025-12-16 12:21:50|257.07||257.07||257.07||257.07||0
1765887720000|2025-12-16 12:22:00|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|9
1765887730000|2025-12-16 12:22:10|257.17||257.12||257.17||257.12||1
1765887740000|2025-12-16 12:22:20|257.17|256.99|257.12|256.99|257.17|256.99|257.07|256.99|7
1765887750000|2025-12-16 12:22:30|257.07||257.12||257.12||257.07||5
1765887760000|2025-12-16 12:22:40||257.04||257.04||257.04||257.04|2
1765887770000|2025-12-16 12:22:50||256.99||256.99||256.99||256.99|1
1765887780000|2025-12-16 12:23:00|257.07|257.04|257.12|257.04|257.12|257.04|257.07|257.04|5
1765887790000|2025-12-16 12:23:10|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|0
1765887800000|2025-12-16 12:23:20||257.04||257.04||257.04||257.04|2
1765887810000|2025-12-16 12:23:30|257.12|257.09|257.17|257.09|257.17|257.09|257.12|257.09|5
1765887820000|2025-12-16 12:23:40|||||||||5
1765887830000|2025-12-16 12:23:50|257.22||257.17||257.22||257.17||0
1765887840000|2025-12-16 12:24:00|257.22||257.17||257.22||257.17||0
1765887860000|2025-12-16 12:24:20|257.22|257.14|257.22|257.14|257.22|257.14|257.17|257.14|5
1765887880000|2025-12-16 12:24:40||257.09||257.14||257.14||257.09|3
1765887900000|2025-12-16 12:25:00||257.09||257.14||257.14||257.09|6
1765887910000|2025-12-16 12:25:10|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|4
1765887920000|2025-12-16 12:25:20|||||||||4
1765887930000|2025-12-16 12:25:30|257.07|256.99|257.12|256.99|257.12|257.04|257.07|256.99|34
1765887940000|2025-12-16 12:25:40|257.07|257.04|257.12|256.99|257.12|257.04|257.07|256.99|4
1765887950000|2025-12-16 12:25:50|257.07||257.12||257.12||257.07||0
1765887960000|2025-12-16 12:26:00|257.07||257.07||257.12||257.07||3
1765887970000|2025-12-16 12:26:10|||||||||2
1765887980000|2025-12-16 12:26:20|257.12|256.94|257.02|256.94|257.12|256.94|257.02|256.94|28
1765887990000|2025-12-16 12:26:30|||||||||4
1765888000000|2025-12-16 12:26:40|||||||||4
1765888010000|2025-12-16 12:26:50|||||||||1
1765888020000|2025-12-16 12:27:00|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|5
1765888030000|2025-12-16 12:27:10|257.02||257.02||257.02||257.02||4
1765888040000|2025-12-16 12:27:20|256.97|256.94|257.07|256.99|257.07|256.99|256.97|256.89|1
1765888050000|2025-12-16 12:27:30|257.02|256.94|257.07|256.94|257.07|256.94|257.02|256.94|7
1765888060000|2025-12-16 12:27:40||256.99||256.99||256.99||256.99|1
1765888070000|2025-12-16 12:27:50|||||||||3
1765888080000|2025-12-16 12:28:00|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|1
1765888090000|2025-12-16 12:28:10||256.99||257.04||257.04||256.99|12
1765888100000|2025-12-16 12:28:20|||||||||4
1765888110000|2025-12-16 12:28:30||256.99||257.04||257.04||256.99|2
1765888130000|2025-12-16 12:28:50|||||||||4
1765888140000|2025-12-16 12:29:00||256.99||257.04||257.04||256.99|7
1765888150000|2025-12-16 12:29:10|257.07|256.99|257.12|256.99|257.12|257.04|257.07|256.99|2
1765888160000|2025-12-16 12:29:20||257.04||257.04||257.04||257.04|0
1765888180000|2025-12-16 12:29:40|257.07|256.99|257.07|256.99|257.12|256.99|257.07|256.99|9
1765888190000|2025-12-16 12:29:50|||||||||3
1765888200000|2025-12-16 12:30:00|257.12||257.12||257.12||257.07||7
1765888210000|2025-12-16 12:30:10|257.07|257.04|257.12|257.04|257.12|257.04|257.07|257.04|0
1765888220000|2025-12-16 12:30:20|||||||||2
1765888230000|2025-12-16 12:30:30|||||||||1
1765888240000|2025-12-16 12:30:40|257.17|257.09|257.17|257.04|257.17|257.09|257.17|257.04|96
1765888250000|2025-12-16 12:30:50||257.09||257.09||257.09||257.09|0
1765888260000|2025-12-16 12:31:00|257.12|257.04|257.17|257.09|257.17|257.09|257.12|257.04|1
1765888270000|2025-12-16 12:31:10|257.12|257.04|257.12|257.04|257.17|257.04|257.12|257.04|2
1765888280000|2025-12-16 12:31:20|257.17|257.09|257.17|257.04|257.17|257.09|257.17|257.04|0
1765888290000|2025-12-16 12:31:30|257.12||257.12||257.17||257.12||0
1765888300000|2025-12-16 12:31:40|||||||||6
1765888310000|2025-12-16 12:31:50|||||||||3
1765888320000|2025-12-16 12:32:00|257.17||257.12||257.17||257.12||2
1765888330000|2025-12-16 12:32:10|257.17|257.09|257.22|257.09|257.22|257.09|257.17|257.04|7
1765888340000|2025-12-16 12:32:20|257.17|257.14|257.22|257.14|257.22|257.14|257.17|257.14|0
1765888350000|2025-12-16 12:32:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|3
1765888360000|2025-12-16 12:32:40|257.22||257.17||257.22||257.17||0
1765888370000|2025-12-16 12:32:50|257.22|257.14|257.22|257.14|257.22|257.14|257.17|257.14|0
1765888390000|2025-12-16 12:33:10|||||||||3
1765888400000|2025-12-16 12:33:20|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|42
1765888410000|2025-12-16 12:33:30|257.17||257.12||257.17||257.12||9
1765888420000|2025-12-16 12:33:40|||||||||2
1765888430000|2025-12-16 12:33:50|||||||||2
1765888440000|2025-12-16 12:34:00|||||||||3
1765888450000|2025-12-16 12:34:10||256.99||256.99||256.99||256.99|5019
1765888460000|2025-12-16 12:34:20||257.04||257.04||257.04||256.99|0
1765888500000|2025-12-16 12:35:00||256.99||257.04||257.04||256.99|22
1765888510000|2025-12-16 12:35:10|||||||||3
1765888520000|2025-12-16 12:35:20|||||||||3
1765888530000|2025-12-16 12:35:30|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|188
1765888540000|2025-12-16 12:35:40|257.17||257.12||257.17||257.12||2
1765888550000|2025-12-16 12:35:50|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|23
1765888570000|2025-12-16 12:36:10|||||||||2
1765888580000|2025-12-16 12:36:20|257.02|256.99|257.02|256.89|257.02|257.04|257.02|256.89|62
1765888590000|2025-12-16 12:36:30|256.97|256.94|257.02|256.94|257.02|256.94|256.97|256.94|10
1765888600000|2025-12-16 12:36:40|||||||||2
1765888610000|2025-12-16 12:36:50|257.07||257.02||257.07||257.02||0
1765888620000|2025-12-16 12:37:00|257.07||257.07||257.07||257.07||2
1765888630000|2025-12-16 12:37:10|257.02|256.89|256.97|256.89|257.02|256.89|256.97|256.89|9
1765888640000|2025-12-16 12:37:20|257.02|256.94|257.07|256.94|257.07|256.94|256.97|256.94|11
1765888650000|2025-12-16 12:37:30|257.02|256.99|257.02|256.89|257.07|256.99|257.02|256.89|6
1765888660000|2025-12-16 12:37:40|256.97|256.94|257.02|256.94|257.02|256.94|256.97|256.94|10010
1765888690000|2025-12-16 12:38:10|257.07||257.07||257.07||257.02||2
1765888700000|2025-12-16 12:38:20||256.99||256.99||256.99||256.94|0
1765888710000|2025-12-16 12:38:30|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|18
1765888720000|2025-12-16 12:38:40|257.07||257.02||257.07||257.02||1
1765888730000|2025-12-16 12:38:50|257.07||257.02||257.07||257.02||1
1765888740000|2025-12-16 12:39:00|256.97|256.89|256.97|256.89|257.02|256.89|256.97|256.89|27
1765888750000|2025-12-16 12:39:10|||||||||5
1765888760000|2025-12-16 12:39:20|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|17
1765888770000|2025-12-16 12:39:30|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|9
1765888780000|2025-12-16 12:39:40|256.92|256.84|256.92|256.84|256.97|256.84|256.92|256.84|4
1765888790000|2025-12-16 12:39:50|256.97||256.97||256.97||256.97||0
1765888800000|2025-12-16 12:40:00||256.89||256.84||256.89||256.84|1
1765888810000|2025-12-16 12:40:10|256.92|256.89|256.97|256.89|256.97|256.89|256.92|256.89|1
1765888820000|2025-12-16 12:40:20|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|7
1765888830000|2025-12-16 12:40:30|256.97||256.92||256.97||256.92||0
1765888840000|2025-12-16 12:40:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|17
1765888850000|2025-12-16 12:40:50|256.92||256.87||256.92||256.87||6
1765888870000|2025-12-16 12:41:10|256.92|256.84|256.92|256.79|256.92|256.84|256.87|256.79|9
1765888880000|2025-12-16 12:41:20|256.97|256.84|256.97|256.84|256.97|256.84|256.92|256.79|2
1765888890000|2025-12-16 12:41:30|256.92||256.92||256.97||256.92||5
1765888900000|2025-12-16 12:41:40|256.97||256.92||256.97||256.92||3
1765888910000|2025-12-16 12:41:50|256.97||256.92||256.97||256.92||3
1765888920000|2025-12-16 12:42:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|8
1765888930000|2025-12-16 12:42:10|256.92||256.87||256.92||256.87||0
1765888950000|2025-12-16 12:42:30|256.92||256.87||256.92||256.87||0
1765888960000|2025-12-16 12:42:40|256.92||256.92||256.92||256.87||0
1765888970000|2025-12-16 12:42:50|256.87||256.87||256.87||256.87||0
1765888980000|2025-12-16 12:43:00|||||||||22
1765888990000|2025-12-16 12:43:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|7
1765889000000|2025-12-16 12:43:20|256.87||256.87||256.87||256.87||0
1765889010000|2025-12-16 12:43:30|256.82|256.79|256.82|256.74|256.87|256.79|256.82|256.74|0
1765889020000|2025-12-16 12:43:40|||||||||3
1765889030000|2025-12-16 12:43:50|256.87||256.82||256.87||256.82||5
1765889040000|2025-12-16 12:44:00|256.87||256.87||256.87||256.82||9
1765889050000|2025-12-16 12:44:10|256.82|256.79|256.87|256.74|256.87|256.79|256.82|256.74|2
1765889060000|2025-12-16 12:44:20||256.79||256.79||256.79||256.79|0
1765889070000|2025-12-16 12:44:30|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|14
1765889080000|2025-12-16 12:44:40|256.87||256.82||256.87||256.82||3
1765889090000|2025-12-16 12:44:50|256.87||256.82||256.87||256.82||1
1765889100000|2025-12-16 12:45:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.74|3
1765889110000|2025-12-16 12:45:10|256.82|256.74|256.87|256.74|256.87|256.74|256.82|256.74|2
1765889120000|2025-12-16 12:45:20||256.79||256.79||256.79||256.79|0
1765889130000|2025-12-16 12:45:30||256.74||256.79||256.79||256.74|0
1765889150000|2025-12-16 12:45:50|256.92||256.92||256.92||256.92||0
1765889160000|2025-12-16 12:46:00||256.84||256.79||256.84||256.79|0
1765889170000|2025-12-16 12:46:10|256.87||256.87||256.92||256.87||3
1765889180000|2025-12-16 12:46:20|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|3717
1765889200000|2025-12-16 12:46:40|256.92||256.87||256.92||256.87||0
1765889210000|2025-12-16 12:46:50|||||||||1
1765889220000|2025-12-16 12:47:00||256.74||256.74||256.79||256.74|20
1765889230000|2025-12-16 12:47:10||256.79||256.79||256.79||256.74|0
1765889240000|2025-12-16 12:47:20||256.74||256.74||256.79||256.74|0
1765889250000|2025-12-16 12:47:30||256.79||256.79||256.79||256.74|0
1765889260000|2025-12-16 12:47:40|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|0
1765889270000|2025-12-16 12:47:50|256.87||256.87||256.87||256.87||0
1765889280000|2025-12-16 12:48:00||256.79||256.79||256.79||256.79|0
1765889290000|2025-12-16 12:48:10|256.82|256.74|256.87|256.74|256.87|256.74|256.82|256.74|3
1765889300000|2025-12-16 12:48:20|256.82||256.82||256.82||256.82||3
1765889310000|2025-12-16 12:48:30|256.87||256.87||256.87||256.82||7
1765889320000|2025-12-16 12:48:40|256.82||256.82||256.82||256.82||0
1765889330000|2025-12-16 12:48:50|256.87||256.82||256.87||256.82||0
1765889340000|2025-12-16 12:49:00|256.87|256.79|256.87|256.79|256.87|256.79|256.82|256.74|6
1765889350000|2025-12-16 12:49:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|0
1765889360000|2025-12-16 12:49:20||256.79||256.79||256.79||256.79|7
1765889370000|2025-12-16 12:49:30|256.87|256.84|256.92|256.84|256.92|256.84|256.87|256.84|0
1765889380000|2025-12-16 12:49:40||256.79||256.79||256.79||256.79|1
1765889390000|2025-12-16 12:49:50|256.87||256.92||256.92||256.87||1
1765889410000|2025-12-16 12:50:10|256.87|256.84|256.92|256.84|256.92|256.84|256.87|256.84|101
1765889420000|2025-12-16 12:50:20|256.97||256.97||256.97||256.97||18
1765889430000|2025-12-16 12:50:30|256.92||256.92||256.92||256.92||2
1765889440000|2025-12-16 12:50:40|256.97||256.97||256.97||256.97||11
1765889450000|2025-12-16 12:50:50|||||||||1
1765889460000|2025-12-16 12:51:00||256.89||256.89||256.89||256.89|0
1765889470000|2025-12-16 12:51:10|257.02||256.97||257.02||256.97||2
1765889500000|2025-12-16 12:51:40|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.89|22
1765889510000|2025-12-16 12:51:50|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|4
1765889520000|2025-12-16 12:52:00|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.89|8
1765889530000|2025-12-16 12:52:10||256.89||256.94||256.94||256.89|0
1765889540000|2025-12-16 12:52:20|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|10
1765889570000|2025-12-16 12:52:50||256.94||256.99||256.99||256.94|42
1765889580000|2025-12-16 12:53:00||256.94||256.99||256.99||256.94|0
1765889600000|2025-12-16 12:53:20|257.12|257.04|257.17|257.09|257.17|257.09|257.12|257.04|48
1765889610000|2025-12-16 12:53:30|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|3
1765889620000|2025-12-16 12:53:40|257.07|256.99|257.12|256.99|257.12|257.04|257.07|256.99|110
1765889630000|2025-12-16 12:53:50|257.07|257.04|257.07|256.99|257.12|257.04|257.07|256.99|0
1765889640000|2025-12-16 12:54:00|257.02|256.94|257.07|256.94|257.07|256.94|257.02|256.94|4
1765889650000|2025-12-16 12:54:10||256.99||256.99||256.99||256.94|0
1765889670000|2025-12-16 12:54:30|257.12|257.04|257.07|256.99|257.12|257.04|257.07|256.99|36
1765889690000|2025-12-16 12:54:50|257.02|256.94|257.07|256.99|257.07|256.99|257.02|256.94|1
1765889700000|2025-12-16 12:55:00|257.12|256.94|257.12|256.99|257.12|256.99|257.12|256.94|0
1765889710000|2025-12-16 12:55:10|257.07|256.94|257.07|256.99|257.12|256.99|257.07|256.94|2
1765889720000|2025-12-16 12:55:20||256.94||256.99||256.99||256.94|0
1765889730000|2025-12-16 12:55:30|||||||||4
1765889740000|2025-12-16 12:55:40|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|0
1765889750000|2025-12-16 12:55:50|||||||||1
1765889790000|2025-12-16 12:56:30|||||||||13
1765889800000|2025-12-16 12:56:40|||||||||4
1765889810000|2025-12-16 12:56:50|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|7
1765889840000|2025-12-16 12:57:20|257.12||257.07||257.12||257.07||0
1765889860000|2025-12-16 12:57:40|257.12||257.12||257.12||257.12||8
1765889870000|2025-12-16 12:57:50|257.07|256.94|257.07|256.94|257.07|256.94|257.07|256.94|99
1765889880000|2025-12-16 12:58:00|257.02|256.99|257.07|256.94|257.07|256.99|257.02|256.94|13
1765889890000|2025-12-16 12:58:10|257.02||257.02||257.07||257.02||0
1765889900000|2025-12-16 12:58:20|||||||||2
1765889910000|2025-12-16 12:58:30|||||||||6
1765889940000|2025-12-16 12:59:00|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|52
1765889960000|2025-12-16 12:59:20|||||||||10
1765889970000|2025-12-16 12:59:30|257.02|256.94|257.02|256.89|257.02|256.94|256.97|256.89|1
1765889980000|2025-12-16 12:59:40||256.94||256.89||256.94||256.89|0
1765890000000|2025-12-16 13:00:00|257.07|256.94|257.07|256.99|257.07|256.99|257.02|256.94|7
1765890020000|2025-12-16 13:00:20|257.12|257.04|257.02|256.94|257.12|257.04|257.02|256.94|124
1765890040000|2025-12-16 13:00:40|||||||||120
1765890050000|2025-12-16 13:00:50|257.07|256.99|257.02|256.94|257.07|256.99|257.02|256.94|14
1765890060000|2025-12-16 13:01:00|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|14
1765890070000|2025-12-16 13:01:10|257.02||256.97||257.02||256.97||6207
1765890080000|2025-12-16 13:01:20|257.02||256.97||257.02||256.97||2157
1765890090000|2025-12-16 13:01:30|257.02||257.02||257.02||256.97||7
1765890100000|2025-12-16 13:01:40|256.97|256.84|256.92|256.84|256.97|256.84|256.92|256.84|3
1765890110000|2025-12-16 13:01:50|256.87|256.79|256.92|256.79|256.92|256.84|256.87|256.79|13
1765890120000|2025-12-16 13:02:00|256.87|256.84|256.92|256.79|256.92|256.84|256.87|256.79|5151
1765890130000|2025-12-16 13:02:10|256.87||256.87||256.92||256.87||7
1765890140000|2025-12-16 13:02:20|256.92|256.84|256.92|256.79|256.92|256.84|256.92|256.79|4
1765890150000|2025-12-16 13:02:30||256.84||256.84||256.84||256.84|0
1765890160000|2025-12-16 13:02:40|256.87|256.79|256.87|256.79|256.87|256.84|256.87|256.79|0
1765890190000|2025-12-16 13:03:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|2
1765890200000|2025-12-16 13:03:20|||||||||4
1765890210000|2025-12-16 13:03:30||256.79||256.79||256.79||256.79|0
1765890220000|2025-12-16 13:03:40||256.84||256.84||256.84||256.79|0
1765890230000|2025-12-16 13:03:50||256.79||256.84||256.84||256.79|0
1765890240000|2025-12-16 13:04:00|256.97|256.79|256.97|256.84|256.97|256.89|256.92|256.79|8
1765890250000|2025-12-16 13:04:10||256.89||256.89||256.89||256.89|0
1765890270000|2025-12-16 13:04:30||256.84||256.84||256.89||256.84|4
1765890280000|2025-12-16 13:04:40|256.92||256.97||256.97||256.92||0
1765890290000|2025-12-16 13:04:50|256.92||256.97||256.97||256.92||0
1765890300000|2025-12-16 13:05:00|256.92|256.89|256.92|256.84|256.97|256.89|256.92|256.84|13
1765890310000|2025-12-16 13:05:10|256.97||256.92||256.97||256.92||0
1765890320000|2025-12-16 13:05:20|256.97|256.89|256.97|256.89|256.97|256.89|256.92|256.89|7
1765890330000|2025-12-16 13:05:30|||||||||4
1765890360000|2025-12-16 13:06:00|256.92|256.84|256.92|256.84|256.97|256.84|256.92|256.84|24
1765890370000|2025-12-16 13:06:10|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|17
1765890380000|2025-12-16 13:06:20|256.92||256.92||256.92||256.87||0
1765890390000|2025-12-16 13:06:30|256.87||256.87||256.87||256.87||0
1765890400000|2025-12-16 13:06:40|||||||||4
1765890410000|2025-12-16 13:06:50|256.82|256.74|256.92|256.84|256.92|256.84|256.82|256.74|669
1765890420000|2025-12-16 13:07:00|256.87|256.79|256.92|256.84|256.92|256.84|256.87|256.79|26
1765890430000|2025-12-16 13:07:10|256.97||256.92||256.97||256.92||7
1765890440000|2025-12-16 13:07:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|10
1765890450000|2025-12-16 13:07:30|||||||||19
1765890470000|2025-12-16 13:07:50|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|113
1765890480000|2025-12-16 13:08:00|256.97|256.89|256.97|256.84|256.97|256.89|256.97|256.84|0
1765890490000|2025-12-16 13:08:10|256.92||256.92||256.97||256.92||0
1765890500000|2025-12-16 13:08:20|256.97||256.92||256.97||256.92||0
1765890510000|2025-12-16 13:08:30|256.97||256.92||256.97||256.92||0
1765890520000|2025-12-16 13:08:40|256.87|256.79|256.92|256.79|256.92|256.79|256.87|256.79|15
1765890530000|2025-12-16 13:08:50|256.87|256.84|256.92|256.79|256.92|256.84|256.87|256.79|436
1765890540000|2025-12-16 13:09:00||256.84||256.79||256.84||256.79|392
1765890550000|2025-12-16 13:09:10||256.84||256.79||256.84||256.79|0
1765890560000|2025-12-16 13:09:20||256.84||256.84||256.84||256.79|0
1765890570000|2025-12-16 13:09:30|256.97|256.79|256.97|256.89|256.97|256.89|256.97|256.79|282
1765890590000|2025-12-16 13:09:50|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|3
1765890600000|2025-12-16 13:10:00|257.07|256.99|257.07|256.94|257.07|256.99|257.02|256.94|5
1765890610000|2025-12-16 13:10:10|257.02|256.99|257.07|256.94|257.07|256.99|257.02|256.94|163
1765890620000|2025-12-16 13:10:20|257.02|256.99|257.02|256.94|257.02|256.99|257.02|256.94|91
1765890630000|2025-12-16 13:10:30|256.97|256.89|256.97|256.89|256.97|256.94|256.97|256.89|0
1765890640000|2025-12-16 13:10:40|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|16
1765890650000|2025-12-16 13:10:50|256.97|256.89|256.97|256.84|256.97|256.89|256.97|256.84|9
1765890660000|2025-12-16 13:11:00||256.89||256.89||256.89||256.89|4
1765890670000|2025-12-16 13:11:10|256.92|256.84|256.97|256.84|256.97|256.84|256.92|256.84|19
1765890680000|2025-12-16 13:11:20|256.92||256.97||256.97||256.92||3
1765890690000|2025-12-16 13:11:30|256.92||256.92||256.97||256.92||0
1765890710000|2025-12-16 13:11:50|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|7
1765890720000|2025-12-16 13:12:00|257.02||257.02||257.02||257.02||2
1765890730000|2025-12-16 13:12:10|256.97|256.94|257.02|256.89|257.02|256.94|256.97|256.89|517
1765890740000|2025-12-16 13:12:20|256.97|256.94|256.97|256.89|257.02|256.94|256.97|256.89|0
1765890790000|2025-12-16 13:13:10|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.89|7
1765890800000|2025-12-16 13:13:20|||||||||4
1765890810000|2025-12-16 13:13:30|256.97|256.89|257.02|256.94|257.02|256.94|256.97|256.89|12
1765890820000|2025-12-16 13:13:40|||||||||1
1765890870000|2025-12-16 13:14:30|||||||||2618
1765890880000|2025-12-16 13:14:40|256.97|256.89|257.02|256.89|257.02|256.89|256.97|256.89|15
1765890890000|2025-12-16 13:14:50|256.97||256.97||257.02||256.97||0
1765890900000|2025-12-16 13:15:00|257.02||257.02||257.02||257.02||16
1765890910000|2025-12-16 13:15:10|256.97|256.84|256.97|256.84|256.97|256.84|256.92|256.84|11
1765890920000|2025-12-16 13:15:20|256.92|256.89|256.92|256.84|256.97|256.89|256.92|256.84|2
1765890930000|2025-12-16 13:15:30|||||||||4
1765890940000|2025-12-16 13:15:40|256.87|256.79|256.92|256.84|256.92|256.84|256.87|256.79|30
1765890950000|2025-12-16 13:15:50||256.79||256.84||256.84||256.79|0
1765890960000|2025-12-16 13:16:00|256.87|256.79|256.87|256.79|256.92|256.79|256.87|256.79|16
1765890970000|2025-12-16 13:16:10|256.92||256.87||256.92||256.87||6
1765890980000|2025-12-16 13:16:20|256.92||256.87||256.92||256.87||8
1765890990000|2025-12-16 13:16:30|256.92|256.84|256.92|256.79|256.92|256.84|256.87|256.79|2
1765891000000|2025-12-16 13:16:40|256.87||256.87||256.92||256.87||4
1765891010000|2025-12-16 13:16:50|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|25
1765891020000|2025-12-16 13:17:00|256.97|256.89|256.97|256.84|256.97|256.89|256.92|256.84|12
1765891030000|2025-12-16 13:17:10|256.92|256.79|256.92|256.84|256.92|256.84|256.92|256.79|1
1765891040000|2025-12-16 13:17:20||256.79||256.84||256.84||256.79|0
1765891050000|2025-12-16 13:17:30|256.97||256.92||256.97||256.92||19
1765891060000|2025-12-16 13:17:40|||||||||5
1765891080000|2025-12-16 13:18:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|18
1765891090000|2025-12-16 13:18:10||256.74||256.79||256.79||256.74|15
1765891100000|2025-12-16 13:18:20|256.82|256.74|256.82|256.74|256.87|256.74|256.82|256.74|30
1765891110000|2025-12-16 13:18:30|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|14
1765891120000|2025-12-16 13:18:40|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|5
1765891130000|2025-12-16 13:18:50|||||||||4
1765891140000|2025-12-16 13:19:00|256.82|256.64|256.87|256.74|256.87|256.74|256.82|256.64|33
1765891150000|2025-12-16 13:19:10|256.82||256.87||256.87||256.82||302
1765891160000|2025-12-16 13:19:20|256.82|256.79|256.87|256.79|256.87|256.79|256.82|256.79|0
1765891170000|2025-12-16 13:19:30|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|25
1765891200000|2025-12-16 13:20:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|29
1765891210000|2025-12-16 13:20:10|256.92|256.84|256.97|256.89|256.97|256.89|256.92|256.84|27
1765891220000|2025-12-16 13:20:20|256.92|256.84|256.92|256.84|256.97|256.84|256.92|256.84|3
1765891230000|2025-12-16 13:20:30|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|2
1765891240000|2025-12-16 13:20:40|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.79|1
1765891250000|2025-12-16 13:20:50|256.87|256.79|256.87|256.79|256.87|256.84|256.87|256.79|1
1765891260000|2025-12-16 13:21:00|256.92||256.87||256.92||256.87||0
1765891280000|2025-12-16 13:21:20|||||||||5000
1765891320000|2025-12-16 13:22:00|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|32
1765891330000|2025-12-16 13:22:10|||||||||10
1765891390000|2025-12-16 13:23:10|||||||||3
1765891420000|2025-12-16 13:23:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|1
1765891430000|2025-12-16 13:23:50|256.82|256.74|256.82|256.74|256.87|256.79|256.82|256.74|25
1765891440000|2025-12-16 13:24:00|256.87|256.79|256.87|256.79|256.87|256.79|256.82|256.74|7
1765891450000|2025-12-16 13:24:10||256.74||256.79||256.79||256.74|0
1765891460000|2025-12-16 13:24:20|256.82|256.74|256.87|256.74|256.87|256.74|256.82|256.74|23
1765891470000|2025-12-16 13:24:30|256.82|256.79|256.82|256.74|256.82|256.79|256.82|256.74|7
1765891480000|2025-12-16 13:24:40|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|4
1765891490000|2025-12-16 13:24:50|||||||||41
1765891500000|2025-12-16 13:25:00|256.82||256.82||256.82||256.77||21
1765891510000|2025-12-16 13:25:10|256.77||256.77||256.82||256.77||1
1765891520000|2025-12-16 13:25:20|256.82|256.74|256.82|256.74|256.82|256.74|256.77|256.74|0
1765891530000|2025-12-16 13:25:30|256.87||256.87||256.87||256.87||8
1765891540000|2025-12-16 13:25:40|256.82||256.82||256.82||256.82||0
1765891560000|2025-12-16 13:26:00|||||||||76
1765891580000|2025-12-16 13:26:20|256.87|256.79|256.87|256.79|256.87|256.79|256.82|256.79|81
1765891590000|2025-12-16 13:26:30|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|54
1765891600000|2025-12-16 13:26:40||256.79||256.79||256.79||256.79|47
1765891610000|2025-12-16 13:26:50|256.87|256.74|256.87|256.74|256.87|256.74|256.87|256.74|1
1765891620000|2025-12-16 13:27:00|||||||||20
1765891630000|2025-12-16 13:27:10|256.92|256.79|256.92|256.79|256.92|256.79|256.92|256.79|2
1765891650000|2025-12-16 13:27:30|256.87|256.74|256.87|256.74|256.87|256.74|256.87|256.74|0
1765891660000|2025-12-16 13:27:40||256.79||256.79||256.79||256.79|0
1765891670000|2025-12-16 13:27:50|256.92||256.92||256.92||256.92||0
1765891710000|2025-12-16 13:28:30|||||||||56
1765891720000|2025-12-16 13:28:40|256.97|256.84|256.97|256.84|256.97|256.84|256.97|256.84|0
1765891730000|2025-12-16 13:28:50|256.92|256.89|256.92|256.84|256.92|256.89|256.92|256.84|21
1765891740000|2025-12-16 13:29:00|||||||||1632
1765891750000|2025-12-16 13:29:10|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|1806
1765891760000|2025-12-16 13:29:20||256.84||256.84||256.89||256.84|7
1765891770000|2025-12-16 13:29:30|||||||||15
1765891790000|2025-12-16 13:29:50|256.92||257.02||257.02||256.92||0
1765891800000|2025-12-16 13:30:00|257.12|256.94|256.77|256.59|257.12|256.94|256.77|256.34|621
1765891810000|2025-12-16 13:30:10|256.82|256.64|256.97|256.84|256.97|256.89|256.82|256.64|65
1765891820000|2025-12-16 13:30:20|256.92|256.79|256.92|256.79|256.92|256.79|256.82|256.74|45
1765891830000|2025-12-16 13:30:30|256.87|256.74|256.67|256.59|256.87|256.74|256.67|256.59|74
1765891840000|2025-12-16 13:30:40|256.77|256.54|256.82|256.69|256.82|256.74|256.77|256.54|36
1765891850000|2025-12-16 13:30:50||256.74||256.69||256.74||256.69|3
1765891860000|2025-12-16 13:31:00|256.87|256.74|256.87|256.79|256.87|256.79|256.82|256.69|22
1765891870000|2025-12-16 13:31:10|256.92|256.74|256.92|256.79|256.92|256.84|256.92|256.74|19
1765891880000|2025-12-16 13:31:20|256.87|256.84|256.92|256.84|256.92|256.84|256.87|256.79|0
1765891890000|2025-12-16 13:31:30|256.87|256.79|256.87|256.79|256.92|256.79|256.87|256.74|18
1765891900000|2025-12-16 13:31:40||256.74||256.74||256.79||256.74|0
1765891910000|2025-12-16 13:31:50|256.92|256.79|256.82|256.74|256.92|256.79|256.82|256.74|84
1765891920000|2025-12-16 13:32:00|256.87|256.79|256.92|256.84|256.92|256.84|256.82|256.79|2
1765891930000|2025-12-16 13:32:10||256.79||256.79||256.79||256.79|6
1765891940000|2025-12-16 13:32:20||256.84||256.79||256.84||256.79|0
1765891950000|2025-12-16 13:32:30||256.84||256.84||256.84||256.84|20
1765891960000|2025-12-16 13:32:40|256.97||256.92||256.97||256.92||43
1765891970000|2025-12-16 13:32:50|256.97|256.79|256.92|256.84|256.97|256.84|256.92|256.79|46
1765891980000|2025-12-16 13:33:00|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.74|14
1765891990000|2025-12-16 13:33:10||256.74||256.74||256.74||256.74|15
1765892000000|2025-12-16 13:33:20||256.79||256.79||256.79||256.79|4
1765892010000|2025-12-16 13:33:30|256.92|256.74|256.87|256.74|256.92|256.74|256.87|256.74|23
1765892020000|2025-12-16 13:33:40||256.79||256.79||256.79||256.74|15
1765892030000|2025-12-16 13:33:50|256.92|256.74|256.87|256.74|256.92|256.74|256.87|256.74|0
1765892040000|2025-12-16 13:34:00|256.82|256.79|256.82|256.74|256.82|256.79|256.82|256.74|15
1765892050000|2025-12-16 13:34:10|256.87|256.79|256.87|256.79|256.87|256.79|256.82|256.74|8
1765892060000|2025-12-16 13:34:20|256.92|256.84|256.97|256.89|257.02|256.89|256.92|256.84|62
1765892070000|2025-12-16 13:34:30|257.02||257.02||257.02||256.97||0
1765892090000|2025-12-16 13:34:50|257.07|256.94|257.07|256.94|257.07|256.94|257.02|256.94|5
1765892100000|2025-12-16 13:35:00|257.02|256.89|257.02|256.89|257.02|256.89|256.97|256.89|18
1765892110000|2025-12-16 13:35:10|256.97|256.94|257.02|256.94|257.02|256.94|256.97|256.94|76
1765892120000|2025-12-16 13:35:20|256.97|256.89|257.02|256.89|257.02|256.89|256.97|256.89|22
1765892130000|2025-12-16 13:35:30|256.97|256.84|256.97|256.84|256.97|256.84|256.97|256.84|1
1765892140000|2025-12-16 13:35:40|256.92||256.92||256.92||256.92||23
1765892150000|2025-12-16 13:35:50|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|2
1765892160000|2025-12-16 13:36:00|256.92|256.84|256.92|256.79|256.92|256.84|256.92|256.79|0
1765892170000|2025-12-16 13:36:10|256.97|256.84|256.97|256.89|257.02|256.89|256.97|256.84|25
1765892180000|2025-12-16 13:36:20|257.02||257.02||257.02||256.97||3
1765892190000|2025-12-16 13:36:30|256.97||256.97||256.97||256.97||0
1765892200000|2025-12-16 13:36:40|257.02||257.02||257.02||257.02||0
1765892220000|2025-12-16 13:37:00|256.97||257.02||257.02||256.97||0
1765892230000|2025-12-16 13:37:10|256.97|256.84|256.92|256.84|256.97|256.84|256.92|256.84|4
1765892240000|2025-12-16 13:37:20|256.97|256.89|256.87|256.79|256.97|256.89|256.87|256.79|17
1765892250000|2025-12-16 13:37:30|256.82|256.74|256.87|256.74|256.87|256.79|256.82|256.74|16
1765892260000|2025-12-16 13:37:40|256.82|256.79|256.82|256.74|256.87|256.79|256.82|256.74|7
1765892280000|2025-12-16 13:38:00||256.69||256.74||256.74||256.69|9
1765892290000|2025-12-16 13:38:10||256.69||256.74||256.74||256.69|6
1765892300000|2025-12-16 13:38:20|256.77|256.69|256.77|256.69|256.77|256.69|256.77|256.69|14
1765892310000|2025-12-16 13:38:30|256.72|256.64|256.77|256.69|256.77|256.69|256.72|256.64|262
1765892320000|2025-12-16 13:38:40||256.64||256.64||256.69||256.64|49
1765892330000|2025-12-16 13:38:50|256.72|256.69|256.77|256.64|256.77|256.69|256.72|256.64|3
1765892340000|2025-12-16 13:39:00|256.72|256.69|256.77|256.69|256.77|256.69|256.72|256.64|23
1765892350000|2025-12-16 13:39:10|256.82|256.74|256.82|256.69|256.82|256.74|256.77|256.69|35
1765892360000|2025-12-16 13:39:20|256.77|256.74|256.77|256.69|256.82|256.74|256.77|256.69|15
1765892370000|2025-12-16 13:39:30|256.82|256.74|256.77|256.69|256.82|256.74|256.77|256.69|70
1765892380000|2025-12-16 13:39:40|256.82||256.77||256.82||256.77||1
1765892390000|2025-12-16 13:39:50|256.82|256.74|256.82|256.69|256.82|256.74|256.77|256.69|35
1765892400000|2025-12-16 13:40:00|256.77|256.74|256.87|256.79|256.92|256.79|256.77|256.74|492
1765892410000|2025-12-16 13:40:10|256.92|256.84|256.87|256.74|256.92|256.84|256.82|256.74|18
1765892420000|2025-12-16 13:40:20|256.82|256.79|256.82|256.74|256.87|256.79|256.82|256.74|27
1765892430000|2025-12-16 13:40:30|256.87||256.82||256.87||256.82||6
1765892440000|2025-12-16 13:40:40|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|7
1765892450000|2025-12-16 13:40:50|256.92|256.84|256.97|256.84|256.97|256.84|256.92|256.79|3
1765892460000|2025-12-16 13:41:00|256.92|256.89|256.97|256.89|256.97|256.89|256.92|256.84|6
1765892470000|2025-12-16 13:41:10|256.92|256.84|256.87|256.74|256.92|256.84|256.87|256.74|18
1765892480000|2025-12-16 13:41:20|256.82|256.79|256.87|256.79|256.92|256.79|256.82|256.79|3
1765892490000|2025-12-16 13:41:30|256.92||256.92||256.92||256.87||3
1765892500000|2025-12-16 13:41:40|256.87|256.84|256.87|256.79|256.92|256.84|256.87|256.79|4
1765892510000|2025-12-16 13:41:50|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|37
1765892520000|2025-12-16 13:42:00|256.87|256.69|256.82|256.74|256.87|256.74|256.77|256.69|23
1765892530000|2025-12-16 13:42:10|256.87|256.79|256.87|256.79|256.87|256.79|256.82|256.79|1
1765892540000|2025-12-16 13:42:20|256.82|256.74|256.87|256.74|256.87|256.74|256.82|256.74|2
1765892550000|2025-12-16 13:42:30|256.82|256.79|256.82|256.74|256.87|256.79|256.82|256.74|0
1765892560000|2025-12-16 13:42:40|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|0
1765892570000|2025-12-16 13:42:50|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|0
1765892580000|2025-12-16 13:43:00|256.82|256.74|256.82|256.74|256.87|256.79|256.82|256.74|5
1765892590000|2025-12-16 13:43:10|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|12
1765892600000|2025-12-16 13:43:20|256.87|256.79|256.87|256.79|256.87|256.79|256.82|256.79|0
1765892620000|2025-12-16 13:43:40|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|0
1765892630000|2025-12-16 13:43:50|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|37
1765892650000|2025-12-16 13:44:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|15
1765892660000|2025-12-16 13:44:20|256.87|256.79|256.87|256.79|256.87|256.79|256.87|256.79|6
1765892680000|2025-12-16 13:44:40|256.82|256.74|256.87|256.74|256.87|256.74|256.82|256.74|24
1765892690000|2025-12-16 13:44:50||256.79||256.74||256.79||256.74|6
1765892700000|2025-12-16 13:45:00||256.79||256.79||256.79||256.74|11
1765892710000|2025-12-16 13:45:10|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|1
1765892720000|2025-12-16 13:45:20||256.79||256.84||256.84||256.79|0
1765892730000|2025-12-16 13:45:30|256.87|256.79|256.87|256.79|256.92|256.79|256.87|256.79|7
1765892740000|2025-12-16 13:45:40|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|2
1765892750000|2025-12-16 13:45:50||256.79||256.84||256.84||256.79|2
1765892760000|2025-12-16 13:46:00|256.97|256.89|256.97|256.89|256.97|256.89|256.92|256.89|52
1765892770000|2025-12-16 13:46:10||256.84||256.89||256.89||256.84|2
1765892780000|2025-12-16 13:46:20|256.92|256.84|256.92|256.84|256.97|256.84|256.92|256.84|2
1765892790000|2025-12-16 13:46:30|256.97|256.79|256.97|256.89|257.02|256.89|256.87|256.79|177
1765892800000|2025-12-16 13:46:40|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|1
1765892810000|2025-12-16 13:46:50||256.89||256.94||256.94||256.89|1
1765892820000|2025-12-16 13:47:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.94|0
1765892830000|2025-12-16 13:47:10|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|6
1765892850000|2025-12-16 13:47:30|256.97|256.89|256.97|256.89|257.02|256.89|256.97|256.89|2
1765892860000|2025-12-16 13:47:40|257.02||256.97||257.02||256.97||0
1765892870000|2025-12-16 13:47:50|257.02|256.84|256.97|256.89|257.02|256.89|256.92|256.84|7
1765892880000|2025-12-16 13:48:00|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|12
1765892890000|2025-12-16 13:48:10|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|0
1765892900000|2025-12-16 13:48:20|256.92||256.87||256.92||256.87||0
1765892910000|2025-12-16 13:48:30|||||||||1
1765892920000|2025-12-16 13:48:40|||||||||1
1765892930000|2025-12-16 13:48:50|256.92||256.87||256.92||256.87||2
1765892940000|2025-12-16 13:49:00|256.92|256.84|256.97|256.89|256.97|256.89|256.92|256.79|4
1765892960000|2025-12-16 13:49:20|256.92|256.84|256.97|256.89|257.02|256.89|256.92|256.84|4
1765892970000|2025-12-16 13:49:30|256.92|256.84|256.92|256.84|256.92|256.84|256.92|256.84|1
1765892980000|2025-12-16 13:49:40|256.97||256.92||256.97||256.92||0
1765892990000|2025-12-16 13:49:50|256.97||256.92||256.97||256.92||0
1765893000000|2025-12-16 13:50:00|256.97|256.89|256.97|256.89|256.97|256.89|256.92|256.84|12
1765893010000|2025-12-16 13:50:10|256.92|256.84|256.97|256.84|256.97|256.89|256.92|256.84|1
1765893020000|2025-12-16 13:50:20|256.92|256.89|256.92|256.84|256.92|256.89|256.92|256.79|13
1765893040000|2025-12-16 13:50:40|256.87|256.79|256.87|256.79|256.92|256.79|256.87|256.79|51
1765893060000|2025-12-16 13:51:00|256.92|256.84|256.92|256.84|256.92|256.84|256.87|256.79|1
1765893070000|2025-12-16 13:51:10||256.79||256.84||256.84||256.79|1
1765893080000|2025-12-16 13:51:20|256.97||256.97||256.97||256.92||4
1765893090000|2025-12-16 13:51:30|256.92|256.89|256.97|256.89|256.97|256.89|256.92|256.89|0
1765893100000|2025-12-16 13:51:40|256.92|256.84|256.97|256.84|256.97|256.89|256.92|256.84|1
1765893110000|2025-12-16 13:51:50|256.92|256.79|256.92|256.84|256.92|256.84|256.92|256.79|1
1765893120000|2025-12-16 13:52:00|256.87|256.79|256.87|256.79|256.92|256.84|256.87|256.79|0
1765893140000|2025-12-16 13:52:20|256.82|256.74|256.87|256.74|256.87|256.74|256.82|256.74|5
1765893150000|2025-12-16 13:52:30|256.82||256.82||256.87||256.82||15
1765893160000|2025-12-16 13:52:40|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|1
1765893170000|2025-12-16 13:52:50||256.69||256.74||256.74||256.69|9
1765893180000|2025-12-16 13:53:00|256.77|256.69|256.82|256.74|256.82|256.74|256.77|256.69|6
1765893190000|2025-12-16 13:53:10|256.87||256.82||256.87||256.82||0
1765893200000|2025-12-16 13:53:20|256.87||256.87||256.87||256.87||3
1765893210000|2025-12-16 13:53:30|256.82|256.79|256.92|256.84|256.92|256.84|256.82|256.79|13
1765893230000|2025-12-16 13:53:50|256.87|256.79|256.92|256.79|256.92|256.79|256.87|256.79|24
1765893240000|2025-12-16 13:54:00||256.84||256.84||256.84||256.79|0
1765893250000|2025-12-16 13:54:10|||||||||5
1765893260000|2025-12-16 13:54:20|256.87|256.79|256.92|256.84|256.92|256.84|256.87|256.79|5
1765893270000|2025-12-16 13:54:30|256.87|256.79|256.87|256.79|256.92|256.79|256.87|256.79|2
1765893280000|2025-12-16 13:54:40|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|2
1765893290000|2025-12-16 13:54:50|256.92||256.92||256.92||256.92||5
1765893300000|2025-12-16 13:55:00|256.87|256.84|256.87|256.79|256.92|256.84|256.87|256.79|10
1765893310000|2025-12-16 13:55:10|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|0
1765893320000|2025-12-16 13:55:20|256.87||256.82||256.87||256.82||0
1765893330000|2025-12-16 13:55:30|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|0
1765893340000|2025-12-16 13:55:40|256.87|256.79|256.87|256.74|256.87|256.79|256.82|256.74|3
1765893350000|2025-12-16 13:55:50|256.82||256.82||256.87||256.82||0
1765893360000|2025-12-16 13:56:00|256.87|256.79|256.82|256.74|256.87|256.79|256.82|256.74|2
1765893370000|2025-12-16 13:56:10|256.87||256.87||256.87||256.82||0
1765893380000|2025-12-16 13:56:20|256.82|256.69|256.77|256.69|256.82|256.69|256.77|256.69|25
1765893390000|2025-12-16 13:56:30|256.72|256.64|256.72|256.64|256.77|256.69|256.72|256.64|5
1765893400000|2025-12-16 13:56:40|256.77||256.72||256.77||256.72||0
1765893410000|2025-12-16 13:56:50|256.77|256.59|256.72|256.64|256.77|256.64|256.72|256.59|0
1765893420000|2025-12-16 13:57:00|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.59|0
1765893430000|2025-12-16 13:57:10|||||||||1
1765893440000|2025-12-16 13:57:20|256.62|256.54|256.62|256.54|256.67|256.54|256.62|256.54|2
1765893450000|2025-12-16 13:57:30|||||||||4
1765893460000|2025-12-16 13:57:40|||||||||2
1765893470000|2025-12-16 13:57:50||256.49||256.54||256.54||256.49|5
1765893490000|2025-12-16 13:58:10|256.67|256.49|256.67|256.54|256.67|256.59|256.67|256.49|9
1765893500000|2025-12-16 13:58:20|256.62||256.62||256.67||256.62||0
1765893510000|2025-12-16 13:58:30||256.49||256.54||256.54||256.49|1
1765893520000|2025-12-16 13:58:40|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|0
1765893530000|2025-12-16 13:58:50|256.52|256.44|256.57|256.49|256.57|256.49|256.52|256.44|7
1765893540000|2025-12-16 13:59:00||256.44||256.49||256.49||256.44|1
1765893560000|2025-12-16 13:59:20|||||||||8
1765893570000|2025-12-16 13:59:30|||||||||12
1765893580000|2025-12-16 13:59:40|||||||||3
1765893590000|2025-12-16 13:59:50|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|31
1765893600000|2025-12-16 14:00:00|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|10
1765893610000|2025-12-16 14:00:10|256.62|256.54|256.57|256.49|256.62|256.54|256.57|256.49|3
1765893620000|2025-12-16 14:00:20|256.62||256.62||256.62||256.57||795
1765893630000|2025-12-16 14:00:30|256.57|256.54|256.62|256.49|256.62|256.54|256.57|256.49|0
1765893640000|2025-12-16 14:00:40|256.57||256.57||256.62||256.57||5
1765893650000|2025-12-16 14:00:50|256.62|256.54|256.62|256.49|256.62|256.54|256.57|256.49|0
1765893660000|2025-12-16 14:01:00|256.57|256.54|256.62|256.49|256.62|256.54|256.57|256.49|11
1765893670000|2025-12-16 14:01:10|256.57|256.44|256.47|256.39|256.57|256.44|256.47|256.39|58
1765893680000|2025-12-16 14:01:20|256.52|256.34|256.42|256.34|256.52|256.34|256.42|256.34|21
1765893690000|2025-12-16 14:01:30|||||||||1
1765893700000|2025-12-16 14:01:40|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|26
1765893710000|2025-12-16 14:01:50|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|3
1765893720000|2025-12-16 14:02:00|256.37|256.29|256.37|256.29|256.42|256.34|256.37|256.29|4
1765893730000|2025-12-16 14:02:10|256.42||256.37||256.42||256.37||100
1765893740000|2025-12-16 14:02:20|||||||||1
1765893750000|2025-12-16 14:02:30|256.32|256.24|256.32|256.19|256.32|256.24|256.27|256.19|54
1765893760000|2025-12-16 14:02:40|256.27|256.24|256.32|256.24|256.32|256.24|256.27|256.24|13
1765893770000|2025-12-16 14:02:50|256.37||256.32||256.37||256.32||167
1765893780000|2025-12-16 14:03:00|256.37||256.32||256.37||256.32||1
1765893790000|2025-12-16 14:03:10|256.37||256.32||256.37||256.32||2
1765893800000|2025-12-16 14:03:20|256.37|256.34|256.42|256.34|256.42|256.34|256.37|256.29|30
1765893810000|2025-12-16 14:03:30|256.37|256.29|256.47|256.39|256.47|256.39|256.37|256.29|6
1765893820000|2025-12-16 14:03:40|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|2
1765893830000|2025-12-16 14:03:50|256.47||256.42||256.47||256.42||1509
1765893840000|2025-12-16 14:04:00|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|5
1765893850000|2025-12-16 14:04:10|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|0
1765893860000|2025-12-16 14:04:20|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.44|50
1765893880000|2025-12-16 14:04:40|||||||||3
1765893890000|2025-12-16 14:04:50|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|10
1765893900000|2025-12-16 14:05:00|256.57|256.49|256.57|256.49|256.62|256.54|256.57|256.49|4
1765893910000|2025-12-16 14:05:10|256.52|256.44|256.57|256.44|256.57|256.44|256.52|256.44|24
1765893920000|2025-12-16 14:05:20|256.52|256.49|256.57|256.49|256.57|256.49|256.52|256.49|1
1765893930000|2025-12-16 14:05:30|256.62||256.62||256.62||256.57||1
1765893940000|2025-12-16 14:05:40|256.57|256.54|256.62|256.49|256.62|256.54|256.57|256.49|4
1765893950000|2025-12-16 14:05:50|256.57|256.54|256.62|256.54|256.62|256.54|256.57|256.49|1
1765893960000|2025-12-16 14:06:00|256.57|256.49|256.57|256.49|256.62|256.54|256.57|256.49|1
1765893970000|2025-12-16 14:06:10|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.49|2
1765893990000|2025-12-16 14:06:30|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|4
1765894000000|2025-12-16 14:06:40|256.62||256.57||256.62||256.57||0
1765894010000|2025-12-16 14:06:50|256.62||256.57||256.62||256.57||6
1765894020000|2025-12-16 14:07:00|256.52|256.44|256.57|256.44|256.57|256.49|256.52|256.44|1
1765894030000|2025-12-16 14:07:10|256.52|256.49|256.52|256.44|256.57|256.49|256.52|256.44|0
1765894040000|2025-12-16 14:07:20|256.57|256.39|256.52|256.44|256.57|256.44|256.47|256.39|26
1765894050000|2025-12-16 14:07:30|256.47|256.39|256.52|256.44|256.52|256.44|256.47|256.39|6
1765894060000|2025-12-16 14:07:40|256.47|256.39|256.52|256.44|256.52|256.44|256.47|256.39|4
1765894070000|2025-12-16 14:07:50|256.47|256.39|256.52|256.39|256.52|256.39|256.47|256.39|501
1765894080000|2025-12-16 14:08:00|256.47||256.47||256.47||256.47||1000
1765894090000|2025-12-16 14:08:10|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|1003
1765894100000|2025-12-16 14:08:20|||||||||504
1765894110000|2025-12-16 14:08:30|256.57|256.49|256.57|256.49|256.57|256.49|256.52|256.49|2
1765894120000|2025-12-16 14:08:40|||||||||5
1765894130000|2025-12-16 14:08:50|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|1081
1765894140000|2025-12-16 14:09:00|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|522
1765894150000|2025-12-16 14:09:10|256.52|256.44|256.52|256.44|256.57|256.44|256.52|256.44|0
1765894160000|2025-12-16 14:09:20|||||||||500
1765894170000|2025-12-16 14:09:30|||||||||500
1765894180000|2025-12-16 14:09:40|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|351
1765894200000|2025-12-16 14:10:00|||||||||2
1765894210000|2025-12-16 14:10:10|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|15
1765894230000|2025-12-16 14:10:30|256.57||256.52||256.57||256.52||0
1765894240000|2025-12-16 14:10:40||256.39||256.44||256.44||256.39|11
1765894250000|2025-12-16 14:10:50|256.47|256.39|256.47|256.39|256.52|256.44|256.47|256.39|35
1765894270000|2025-12-16 14:11:10|256.52|256.44|256.47|256.39|256.52|256.44|256.47|256.39|5
1765894280000|2025-12-16 14:11:20|||||||||2
1765894290000|2025-12-16 14:11:30|256.42|256.34|256.47|256.34|256.47|256.34|256.42|256.34|8
1765894300000|2025-12-16 14:11:40|256.42|256.39|256.47|256.39|256.47|256.39|256.42|256.34|10
1765894310000|2025-12-16 14:11:50|256.42|256.34|256.47|256.39|256.47|256.39|256.42|256.34|4
1765894320000|2025-12-16 14:12:00|256.42|256.34|256.37|256.29|256.42|256.34|256.37|256.29|6
1765894340000|2025-12-16 14:12:20|256.32|256.24|256.37|256.24|256.37|256.24|256.32|256.24|226
1765894350000|2025-12-16 14:12:30|256.32|256.29|256.37|256.29|256.37|256.29|256.32|256.24|4
1765894370000|2025-12-16 14:12:50|256.42|256.24|256.42|256.29|256.42|256.29|256.42|256.24|2
1765894380000|2025-12-16 14:13:00|256.37|256.34|256.37|256.29|256.37|256.34|256.37|256.24|4
1765894400000|2025-12-16 14:13:20|256.32|256.24|256.37|256.24|256.37|256.29|256.32|256.24|1
1765894410000|2025-12-16 14:13:30||256.29||256.24||256.29||256.24|33
1765894420000|2025-12-16 14:13:40||256.29||256.29||256.29||256.24|2
1765894430000|2025-12-16 14:13:50||256.24||256.29||256.29||256.24|0
1765894440000|2025-12-16 14:14:00||256.24||256.29||256.29||256.24|2
1765894460000|2025-12-16 14:14:20|256.42||256.42||256.42||256.37||42
1765894470000|2025-12-16 14:14:30|256.37||256.42||256.42||256.37||0
1765894480000|2025-12-16 14:14:40|256.37|256.34|256.37|256.29|256.37|256.34|256.37|256.29|0
1765894490000|2025-12-16 14:14:50|||||||||30
1765894500000|2025-12-16 14:15:00|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|26
1765894510000|2025-12-16 14:15:10|256.37|256.29|256.37|256.29|256.37|256.34|256.37|256.29|3
1765894520000|2025-12-16 14:15:20|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|0
1765894530000|2025-12-16 14:15:30|256.37|256.29|256.37|256.29|256.37|256.34|256.37|256.29|22
1765894540000|2025-12-16 14:15:40||256.24||256.29||256.29||256.24|71
1765894550000|2025-12-16 14:15:50|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.29|13
1765894560000|2025-12-16 14:16:00|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|9
1765894570000|2025-12-16 14:16:10|||||||||1
1765894580000|2025-12-16 14:16:20|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|47
1765894590000|2025-12-16 14:16:30|256.47||256.42||256.47||256.42||0
1765894640000|2025-12-16 14:17:20|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|51
1765894660000|2025-12-16 14:17:40|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|17
1765894670000|2025-12-16 14:17:50|256.37|256.29|256.42|256.29|256.42|256.29|256.37|256.29|2
1765894680000|2025-12-16 14:18:00|256.37|256.34|256.42|256.34|256.42|256.34|256.37|256.34|11
1765894690000|2025-12-16 14:18:10||256.29||256.34||256.34||256.29|13
1765894700000|2025-12-16 14:18:20|256.37|256.29|256.42|256.29|256.42|256.29|256.37|256.29|4
1765894710000|2025-12-16 14:18:30|256.37||256.42||256.42||256.37||1
1765894720000|2025-12-16 14:18:40|256.37|256.34|256.42|256.34|256.42|256.34|256.37|256.34|1
1765894740000|2025-12-16 14:19:00|||||||||2
1765894750000|2025-12-16 14:19:10|256.37|256.29|256.32|256.24|256.42|256.29|256.32|256.24|41
1765894770000|2025-12-16 14:19:30|256.27|256.19|256.32|256.24|256.32|256.24|256.27|256.19|17
1765894780000|2025-12-16 14:19:40|256.27|256.19|256.27|256.19|256.27|256.24|256.27|256.19|44
1765894800000|2025-12-16 14:20:00|256.32||256.27||256.32||256.27||27
1765894810000|2025-12-16 14:20:10|256.32||256.32||256.32||256.32||1
1765894820000|2025-12-16 14:20:20|256.27||256.27||256.27||256.27||0
1765894850000|2025-12-16 14:20:50|||||||||15
1765894860000|2025-12-16 14:21:00|256.32|256.24|256.27|256.19|256.32|256.24|256.27|256.19|16
1765894870000|2025-12-16 14:21:10|256.32||256.27||256.32||256.27||10
1765894880000|2025-12-16 14:21:20|256.22|256.14|256.17|256.09|256.27|256.14|256.17|256.09|24
1765894890000|2025-12-16 14:21:30|256.22||256.17||256.22||256.17||16
1765894900000|2025-12-16 14:21:40|256.22|256.14|256.22|256.14|256.22|256.14|256.17|256.09|20
1765894920000|2025-12-16 14:22:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|42
1765894930000|2025-12-16 14:22:10|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|48
1765894950000|2025-12-16 14:22:30|256.37|256.29|256.37|256.29|256.37|256.29|256.32|256.29|66
1765894960000|2025-12-16 14:22:40|256.42|256.34|256.37|256.29|256.42|256.34|256.37|256.29|15
1765894970000|2025-12-16 14:22:50|256.42|256.34|256.42|256.29|256.42|256.34|256.37|256.29|6
1765894980000|2025-12-16 14:23:00||256.34||256.34||256.34||256.29|0
1765894990000|2025-12-16 14:23:10|||||||||439
1765895030000|2025-12-16 14:23:50|256.47|256.39|256.47|256.34|256.47|256.39|256.47|256.34|53
1765895040000|2025-12-16 14:24:00||256.39||256.39||256.39||256.39|17
1765895050000|2025-12-16 14:24:10|256.52|256.44|256.52|256.39|256.52|256.44|256.47|256.39|30
1765895060000|2025-12-16 14:24:20||256.44||256.44||256.44||256.44|0
1765895070000|2025-12-16 14:24:30|256.57|256.49|256.52|256.44|256.57|256.49|256.52|256.44|0
1765895090000|2025-12-16 14:24:50|||||||||15
1765895100000|2025-12-16 14:25:00|256.47|256.39|256.52|256.44|256.52|256.44|256.47|256.39|25
1765895110000|2025-12-16 14:25:10|256.47|256.39|256.52|256.39|256.52|256.44|256.47|256.39|6
1765895120000|2025-12-16 14:25:20|256.47||256.47||256.47||256.47||0
1765895130000|2025-12-16 14:25:30|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|44
1765895140000|2025-12-16 14:25:40|||||||||1
1765895150000|2025-12-16 14:25:50|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|5
1765895160000|2025-12-16 14:26:00|256.42|256.34|256.47|256.34|256.47|256.34|256.42|256.34|11
1765895170000|2025-12-16 14:26:10|256.42||256.42||256.47||256.42||0
1765895190000|2025-12-16 14:26:30|||||||||75
1765895200000|2025-12-16 14:26:40|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.34|9
1765895210000|2025-12-16 14:26:50|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|6
1765895220000|2025-12-16 14:27:00|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.34|9
1765895230000|2025-12-16 14:27:10||256.34||256.39||256.39||256.34|22
1765895240000|2025-12-16 14:27:20|||||||||1
1765895250000|2025-12-16 14:27:30|256.42|256.34|256.42|256.34|256.42|256.39|256.42|256.34|33
1765895260000|2025-12-16 14:27:40|||||||||1
1765895270000|2025-12-16 14:27:50|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|13
1765895280000|2025-12-16 14:28:00||256.34||256.34||256.34||256.34|7
1765895290000|2025-12-16 14:28:10||256.39||256.39||256.39||256.39|0
1765895310000|2025-12-16 14:28:30|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|12
1765895320000|2025-12-16 14:28:40|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|27
1765895330000|2025-12-16 14:28:50|256.42|256.34|256.37|256.29|256.42|256.34|256.37|256.29|3
1765895340000|2025-12-16 14:29:00|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|15
1765895350000|2025-12-16 14:29:10|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|9
1765895360000|2025-12-16 14:29:20|256.42|256.34|256.42|256.34|256.47|256.34|256.42|256.34|0
1765895370000|2025-12-16 14:29:30|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|4
1765895380000|2025-12-16 14:29:40|256.42||256.37||256.42||256.37||7
1765895390000|2025-12-16 14:29:50|256.42||256.42||256.42||256.37||535
1765895400000|2025-12-16 14:30:00|256.37||256.37||256.37||256.37||29
1765895410000|2025-12-16 14:30:10|256.47|256.39|256.47|256.39|256.52|256.39|256.42|256.39|111
1765895420000|2025-12-16 14:30:20|256.52|256.34|256.42|256.34|256.52|256.34|256.37|256.29|43
1765895430000|2025-12-16 14:30:30|256.47||256.42||256.47||256.42||4
1765895440000|2025-12-16 14:30:40|256.47|256.39|256.27|256.19|256.47|256.39|256.27|256.19|25
1765895450000|2025-12-16 14:30:50|256.32|256.24|256.37|256.29|256.37|256.29|256.32|256.19|51
1765895460000|2025-12-16 14:31:00|256.32|256.24|256.32|256.24|256.37|256.29|256.32|256.24|23
1765895470000|2025-12-16 14:31:10|256.37|256.29|256.42|256.34|256.42|256.34|256.37|256.29|12
1765895480000|2025-12-16 14:31:20|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|55
1765895490000|2025-12-16 14:31:30|256.42|256.34|256.47|256.34|256.47|256.34|256.42|256.34|24
1765895500000|2025-12-16 14:31:40|256.42|256.29|256.37|256.29|256.47|256.29|256.37|256.24|29
1765895510000|2025-12-16 14:31:50|256.42|256.34|256.37|256.29|256.42|256.34|256.37|256.29|10
1765895520000|2025-12-16 14:32:00|256.42|256.34|256.37|256.29|256.42|256.34|256.37|256.29|86
1765895530000|2025-12-16 14:32:10|256.32|256.24|256.32|256.24|256.32|256.24|256.27|256.19|63
1765895540000|2025-12-16 14:32:20|256.27|256.19|256.32|256.24|256.32|256.24|256.27|256.19|17
1765895550000|2025-12-16 14:32:30|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|0
1765895560000|2025-12-16 14:32:40|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|118
1765895570000|2025-12-16 14:32:50|||||||||60
1765895580000|2025-12-16 14:33:00|256.27|256.09|256.27|256.19|256.27|256.19|256.27|256.09|32
1765895590000|2025-12-16 14:33:10|256.22|256.14|256.22|256.14|256.27|256.14|256.22|256.14|12
1765895600000|2025-12-16 14:33:20|256.27|256.19|256.32|256.24|256.32|256.24|256.27|256.19|22
1765895610000|2025-12-16 14:33:30|256.27|256.19|256.27|256.19|256.27|256.19|256.22|256.14|161
1765895620000|2025-12-16 14:33:40|256.22|256.14|256.27|256.19|256.27|256.19|256.22|256.14|1
1765895630000|2025-12-16 14:33:50|256.32|256.24|256.37|256.29|256.37|256.29|256.32|256.24|69
1765895640000|2025-12-16 14:34:00|256.32|256.24|256.37|256.29|256.37|256.29|256.32|256.24|125
1765895650000|2025-12-16 14:34:10|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|63
1765895660000|2025-12-16 14:34:20|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.24|22
1765895670000|2025-12-16 14:34:30|256.42|256.24|256.42|256.29|256.42|256.34|256.42|256.24|5
1765895680000|2025-12-16 14:34:40|256.37|256.24|256.32|256.24|256.42|256.24|256.32|256.24|12
1765895690000|2025-12-16 14:34:50|256.37|256.29|256.37|256.29|256.37|256.29|256.32|256.29|4
1765895700000|2025-12-16 14:35:00|256.42|256.34|256.42|256.34|256.42|256.34|256.37|256.29|18
1765895710000|2025-12-16 14:35:10|256.37|256.29|256.47|256.34|256.47|256.34|256.37|256.29|3
1765895720000|2025-12-16 14:35:20|256.42|256.39|256.42|256.34|256.47|256.39|256.42|256.34|7
1765895730000|2025-12-16 14:35:30|256.47|256.29|256.37|256.29|256.47|256.29|256.37|256.29|7
1765895740000|2025-12-16 14:35:40|256.42|256.34|256.47|256.39|256.47|256.39|256.37|256.29|8
1765895750000|2025-12-16 14:35:50|256.52|256.44|256.47|256.39|256.52|256.44|256.47|256.39|4
1765895760000|2025-12-16 14:36:00|256.52|256.44|256.47|256.39|256.52|256.44|256.47|256.39|38
1765895770000|2025-12-16 14:36:10|256.52|256.44|256.57|256.49|256.57|256.49|256.52|256.44|129
1765895780000|2025-12-16 14:36:20|256.62|256.44|256.57|256.49|256.62|256.54|256.57|256.44|22
1765895790000|2025-12-16 14:36:30|256.62|256.54|256.57|256.49|256.62|256.54|256.57|256.49|62
1765895800000|2025-12-16 14:36:40|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.49|2
1765895810000|2025-12-16 14:36:50|256.67|256.59|256.62|256.49|256.67|256.59|256.62|256.49|151
1765895820000|2025-12-16 14:37:00|256.57|256.54|256.62|256.54|256.62|256.54|256.57|256.49|5
1765895830000|2025-12-16 14:37:10|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|5
1765895840000|2025-12-16 14:37:20|256.52|256.44|256.52|256.44|256.52|256.44|256.47|256.39|69
1765895860000|2025-12-16 14:37:40|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.44|10
1765895870000|2025-12-16 14:37:50|256.62|256.54|256.57|256.49|256.62|256.54|256.57|256.49|37
1765895880000|2025-12-16 14:38:00|256.52|256.44|256.47|256.39|256.57|256.44|256.42|256.34|90
1765895890000|2025-12-16 14:38:10|256.42|256.34|256.37|256.29|256.42|256.34|256.37|256.29|10
1765895920000|2025-12-16 14:38:40|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|69
1765895930000|2025-12-16 14:38:50|256.37||256.32||256.37||256.32||187
1765895940000|2025-12-16 14:39:00|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.09|48
1765895950000|2025-12-16 14:39:10|256.27|256.19|256.27|256.19|256.27|256.19|256.22|256.19|14
1765895960000|2025-12-16 14:39:20|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|1
1765895970000|2025-12-16 14:39:30|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|4
1765895980000|2025-12-16 14:39:40|256.12|256.04|256.17|256.09|256.17|256.09|256.12|256.04|17
1765895990000|2025-12-16 14:39:50|256.22|256.14|256.22|256.09|256.22|256.14|256.17|256.09|10
1765896000000|2025-12-16 14:40:00|256.17|256.14|256.17|256.09|256.22|256.14|256.17|256.09|24
1765896010000|2025-12-16 14:40:10|256.12|256.04|256.17|256.09|256.17|256.09|256.12|256.04|35
1765896020000|2025-12-16 14:40:20|256.12|256.04|256.17|256.09|256.17|256.09|256.12|256.04|10
1765896030000|2025-12-16 14:40:30|256.12|256.04|256.07|255.99|256.12|256.09|256.07|255.99|39
1765896040000|2025-12-16 14:40:40|256.02|255.94|256.07|255.94|256.07|255.94|256.02|255.94|57
1765896050000|2025-12-16 14:40:50|256.12|255.99|256.07|255.99|256.12|255.99|256.07|255.99|11
1765896060000|2025-12-16 14:41:00|256.02|255.94|255.92|255.84|256.02|255.94|255.92|255.84|53
1765896070000|2025-12-16 14:41:10|255.97|255.89|256.02|255.89|256.02|255.94|255.97|255.84|116
1765896080000|2025-12-16 14:41:20|255.97|255.94|255.97|255.89|256.02|255.94|255.97|255.89|30
1765896090000|2025-12-16 14:41:30|256.02|255.94|256.02|255.89|256.02|255.94|255.97|255.89|7
1765896100000|2025-12-16 14:41:40|255.97|255.94|256.02|255.94|256.07|255.94|255.97|255.89|75
1765896110000|2025-12-16 14:41:50|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|24
1765896120000|2025-12-16 14:42:00|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|28
1765896130000|2025-12-16 14:42:10|255.97|255.79|255.92|255.84|255.97|255.84|255.87|255.79|22
1765896140000|2025-12-16 14:42:20|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|58
1765896150000|2025-12-16 14:42:30|255.87|255.79|255.92|255.79|255.92|255.84|255.87|255.79|30
1765896160000|2025-12-16 14:42:40|255.87|255.74|255.87|255.74|255.87|255.79|255.87|255.74|57
1765896170000|2025-12-16 14:42:50|255.82|255.79|255.82|255.74|255.82|255.79|255.77|255.69|393
1765896180000|2025-12-16 14:43:00|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|126
1765896190000|2025-12-16 14:43:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|28
1765896210000|2025-12-16 14:43:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|12
1765896220000|2025-12-16 14:43:40|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|9
1765896230000|2025-12-16 14:43:50|255.72|255.64|255.77|255.64|255.77|255.64|255.72|255.64|26
1765896240000|2025-12-16 14:44:00|255.72|255.59|255.72|255.59|255.77|255.59|255.67|255.59|13
1765896250000|2025-12-16 14:44:10|255.67|255.64|255.72|255.64|255.72|255.64|255.67|255.64|0
1765896260000|2025-12-16 14:44:20|||||||||9
1765896270000|2025-12-16 14:44:30|255.77||255.77||255.77||255.72||332
1765896280000|2025-12-16 14:44:40|255.72|255.69|255.77|255.69|255.77|255.69|255.72|255.69|571
1765896290000|2025-12-16 14:44:50|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|304
1765896300000|2025-12-16 14:45:00|255.87|255.69|255.77|255.69|255.87|255.69|255.77|255.69|36
1765896310000|2025-12-16 14:45:10|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|8
1765896320000|2025-12-16 14:45:20|255.67|255.59|255.67|255.59|255.72|255.59|255.67|255.59|24
1765896330000|2025-12-16 14:45:30|255.72|255.64|255.77|255.64|255.77|255.69|255.72|255.64|26
1765896340000|2025-12-16 14:45:40|255.72|255.69|255.77|255.64|255.77|255.69|255.72|255.64|0
1765896350000|2025-12-16 14:45:50|255.82|255.69|255.82|255.69|255.82|255.74|255.77|255.69|10
1765896360000|2025-12-16 14:46:00|255.77|255.74|255.92|255.79|255.92|255.79|255.77|255.69|53
1765896370000|2025-12-16 14:46:10|255.97|255.84|255.92|255.84|255.97|255.84|255.92|255.84|81
1765896380000|2025-12-16 14:46:20|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|0
1765896390000|2025-12-16 14:46:30|||||||||12
1765896400000|2025-12-16 14:46:40|||||||||7
1765896410000|2025-12-16 14:46:50|255.97|255.89|255.97|255.84|255.97|255.89|255.92|255.84|106
1765896420000|2025-12-16 14:47:00|256.02|255.89|256.07|255.99|256.07|255.99|256.02|255.84|40
1765896430000|2025-12-16 14:47:10|256.12|256.04|256.07|255.99|256.12|256.04|256.07|255.99|26
1765896440000|2025-12-16 14:47:20|256.12|255.94|256.07|255.99|256.12|255.99|256.07|255.94|51
1765896450000|2025-12-16 14:47:30|256.12|256.04|256.17|256.09|256.22|256.09|256.12|256.04|1
1765896460000|2025-12-16 14:47:40|256.22||256.17||256.22||256.17||3
1765896470000|2025-12-16 14:47:50|256.12|256.04|256.17|256.09|256.17|256.09|256.12|256.04|33
1765896480000|2025-12-16 14:48:00|256.22|256.14|256.17|256.09|256.22|256.14|256.12|256.04|203
1765896490000|2025-12-16 14:48:10|256.22|256.14|256.17|256.09|256.22|256.14|256.17|256.09|13
1765896500000|2025-12-16 14:48:20|256.12|256.04|256.07|255.99|256.12|256.04|256.02|255.94|52
1765896510000|2025-12-16 14:48:30|256.12|255.94|256.02|255.94|256.12|255.94|256.02|255.94|5
1765896520000|2025-12-16 14:48:40|256.07|255.99|256.07|255.94|256.07|255.99|256.02|255.94|5
1765896530000|2025-12-16 14:48:50|256.12|255.99|256.12|256.04|256.12|256.04|256.12|255.99|14
1765896540000|2025-12-16 14:49:00|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|7
1765896550000|2025-12-16 14:49:10|256.12|256.04|256.07|255.99|256.12|256.04|256.07|255.99|44
1765896560000|2025-12-16 14:49:20|256.12|256.04|256.07|255.99|256.12|256.04|256.07|255.99|22
1765896570000|2025-12-16 14:49:30|256.12|256.04|256.12|255.99|256.12|256.04|256.12|255.99|11
1765896580000|2025-12-16 14:49:40||256.04||256.04||256.04||255.99|8
1765896590000|2025-12-16 14:49:50|256.07|255.99|256.07|255.99|256.12|255.99|256.07|255.99|45
1765896600000|2025-12-16 14:50:00|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|18
1765896610000|2025-12-16 14:50:10|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|37
1765896620000|2025-12-16 14:50:20|256.02|255.94|256.02|255.94|256.02|255.94|255.92|255.84|21
1765896630000|2025-12-16 14:50:30|256.07|255.89|256.07|255.99|256.07|255.99|256.02|255.89|1
1765896640000|2025-12-16 14:50:40|256.12|256.04|256.22|256.14|256.22|256.14|256.12|256.04|47
1765896650000|2025-12-16 14:50:50|256.17|256.09|256.22|256.14|256.27|256.19|256.17|256.09|44
1765896660000|2025-12-16 14:51:00|256.27|256.19|256.27|256.19|256.27|256.19|256.22|256.14|31
1765896670000|2025-12-16 14:51:10|256.22|256.14|256.22|256.14|256.27|256.19|256.22|256.14|11
1765896680000|2025-12-16 14:51:20|256.27|256.09|256.22|256.14|256.27|256.14|256.17|256.09|45
1765896690000|2025-12-16 14:51:30|256.27|256.09|256.27|256.14|256.27|256.19|256.27|256.09|4576
1765896700000|2025-12-16 14:51:40|256.22|256.19|256.27|256.19|256.27|256.19|256.22|256.14|25
1765896710000|2025-12-16 14:51:50|256.22|256.14|256.22|256.14|256.27|256.19|256.22|256.14|10
1765896720000|2025-12-16 14:52:00|256.27|256.09|256.27|256.19|256.27|256.19|256.17|256.09|13
1765896730000|2025-12-16 14:52:10|256.22|256.14|256.17|256.09|256.27|256.14|256.17|256.09|19
1765896740000|2025-12-16 14:52:20|256.22|256.14|256.22|256.09|256.22|256.14|256.22|256.09|66
1765896750000|2025-12-16 14:52:30|256.17|256.14|256.17|256.09|256.17|256.14|256.17|256.09|6
1765896760000|2025-12-16 14:52:40|256.22|256.14|256.12|256.04|256.22|256.14|256.12|256.04|62
1765896770000|2025-12-16 14:52:50|256.17|255.99|256.07|255.99|256.17|255.99|256.07|255.99|9
1765896780000|2025-12-16 14:53:00|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.89|25
1765896790000|2025-12-16 14:53:10|256.07|255.89|256.02|255.94|256.07|255.94|255.97|255.89|21
1765896800000|2025-12-16 14:53:20|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|5
1765896810000|2025-12-16 14:53:30|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|28
1765896820000|2025-12-16 14:53:40|256.02|255.94|256.02|255.89|256.02|255.94|256.02|255.89|40
1765896830000|2025-12-16 14:53:50|255.97|255.94|255.97|255.84|256.02|255.94|255.97|255.84|9
1765896840000|2025-12-16 14:54:00||255.89||255.89||255.89||255.84|8
1765896850000|2025-12-16 14:54:10|255.92|255.84|255.97|255.84|255.97|255.89|255.92|255.84|12
1765896860000|2025-12-16 14:54:20|255.92||255.92||255.97||255.92||20
1765896870000|2025-12-16 14:54:30|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|6
1765896880000|2025-12-16 14:54:40|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|39
1765896890000|2025-12-16 14:54:50|255.82|255.74|255.87|255.74|255.87|255.74|255.82|255.74|60
1765896900000|2025-12-16 14:55:00|255.82|255.69|255.97|255.89|255.97|255.89|255.82|255.69|16
1765896910000|2025-12-16 14:55:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|49
1765896920000|2025-12-16 14:55:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|42
1765896930000|2025-12-16 14:55:30|256.02|255.94|256.02|255.89|256.02|255.94|256.02|255.89|71
1765896940000|2025-12-16 14:55:40|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.89|7
1765896950000|2025-12-16 14:55:50||255.89||255.94||255.94||255.89|7
1765896960000|2025-12-16 14:56:00|256.07|255.99|256.12|255.99|256.12|256.04|256.07|255.99|138
1765896970000|2025-12-16 14:56:10|256.07|256.04|256.12|255.99|256.12|256.04|256.07|255.99|3
1765896980000|2025-12-16 14:56:20|256.07|255.94|256.07|255.99|256.12|255.99|256.07|255.94|57
1765896990000|2025-12-16 14:56:30|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|12
1765897000000|2025-12-16 14:56:40|||||||||10
1765897010000|2025-12-16 14:56:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.94|3
1765897020000|2025-12-16 14:57:00|256.12|256.04|256.12|256.04|256.12|256.04|256.07|255.99|12
1765897030000|2025-12-16 14:57:10|256.17|255.99|256.12|256.04|256.17|256.09|256.12|255.99|17
1765897050000|2025-12-16 14:57:30||255.99||256.04||256.04||255.99|7
1765897060000|2025-12-16 14:57:40|||||||||5
1765897070000|2025-12-16 14:57:50|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|350
1765897080000|2025-12-16 14:58:00|256.07||256.02||256.07||256.02||16
1765897090000|2025-12-16 14:58:10|255.97|255.89|255.97|255.89|256.02|255.89|255.97|255.89|7
1765897100000|2025-12-16 14:58:20|256.02|255.84|255.97|255.89|256.02|255.89|255.92|255.84|317
1765897110000|2025-12-16 14:58:30|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|302
1765897120000|2025-12-16 14:58:40|255.92|255.84|255.97|255.84|255.97|255.89|255.92|255.84|640
1765897130000|2025-12-16 14:58:50|255.92|255.89|255.97|255.84|255.97|255.89|255.92|255.84|603
1765897140000|2025-12-16 14:59:00|256.02|255.89|256.02|255.94|256.02|255.94|255.97|255.89|5
1765897150000|2025-12-16 14:59:10|255.97|255.89|255.97|255.89|255.97|255.94|255.97|255.89|36
1765897160000|2025-12-16 14:59:20|||||||||306
1765897170000|2025-12-16 14:59:30|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|204
1765897180000|2025-12-16 14:59:40|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|14
1765897190000|2025-12-16 14:59:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|37
1765897200000|2025-12-16 15:00:00|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.89|80
1765897210000|2025-12-16 15:00:10|255.97|255.89|255.97|255.89|256.02|255.94|255.97|255.89|26
1765897220000|2025-12-16 15:00:20|255.92|255.84|255.92|255.84|255.92|255.89|255.92|255.84|1
1765897230000|2025-12-16 15:00:30|255.87|255.79|255.87|255.74|255.92|255.84|255.87|255.74|16
1765897240000|2025-12-16 15:00:40|255.82|255.79|255.87|255.74|255.87|255.79|255.82|255.74|35
1765897250000|2025-12-16 15:00:50||255.79||255.74||255.79||255.74|4
1765897260000|2025-12-16 15:01:00|255.82|255.79|255.87|255.79|255.87|255.79|255.82|255.74|11
1765897270000|2025-12-16 15:01:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|14
1765897280000|2025-12-16 15:01:20|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|9
1765897290000|2025-12-16 15:01:30||255.79||255.84||255.84||255.79|4
1765897300000|2025-12-16 15:01:40|255.97||255.97||255.97||255.92||2
1765897310000|2025-12-16 15:01:50|255.92|255.89|255.97|255.89|255.97|255.89|255.92|255.89|101
1765897320000|2025-12-16 15:02:00|256.02|255.94|256.02|255.89|256.02|255.94|255.92|255.84|43
1765897330000|2025-12-16 15:02:10|255.97|255.94|256.02|255.89|256.02|255.94|255.97|255.89|13
1765897340000|2025-12-16 15:02:20|255.97|255.94|255.97|255.84|255.97|255.94|255.97|255.84|0
1765897350000|2025-12-16 15:02:30|255.92|255.89|255.87|255.79|255.92|255.89|255.87|255.79|28
1765897360000|2025-12-16 15:02:40|255.82|255.74|255.82|255.74|255.82|255.79|255.82|255.74|5
1765897370000|2025-12-16 15:02:50|255.87|255.69|255.82|255.69|255.87|255.69|255.77|255.69|5
1765897380000|2025-12-16 15:03:00|255.77|255.74|255.87|255.79|255.87|255.79|255.77|255.69|10
1765897390000|2025-12-16 15:03:10|255.82|255.74|255.82|255.74|255.87|255.79|255.82|255.69|14
1765897400000|2025-12-16 15:03:20|255.87|255.69|255.77|255.69|255.87|255.74|255.77|255.69|16
1765897410000|2025-12-16 15:03:30|255.72|255.64|255.77|255.64|255.77|255.69|255.72|255.64|29
1765897420000|2025-12-16 15:03:40|255.72|255.69|255.77|255.64|255.77|255.69|255.72|255.64|2
1765897430000|2025-12-16 15:03:50|255.72|255.69|255.72|255.64|255.72|255.69|255.72|255.64|0
1765897440000|2025-12-16 15:04:00|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|4
1765897450000|2025-12-16 15:04:10|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|17
1765897460000|2025-12-16 15:04:20|255.82|255.74|255.82|255.69|255.82|255.74|255.82|255.69|0
1765897470000|2025-12-16 15:04:30|255.77||255.77||255.82||255.77||0
1765897480000|2025-12-16 15:04:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.69|13
1765897490000|2025-12-16 15:04:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|27
1765897500000|2025-12-16 15:05:00|255.82|255.74|255.82|255.74|255.87|255.74|255.82|255.69|34
1765897510000|2025-12-16 15:05:10|255.77|255.69|255.72|255.64|255.77|255.69|255.72|255.64|46
1765897520000|2025-12-16 15:05:20|255.77|255.69|255.82|255.74|255.82|255.74|255.72|255.64|5
1765897530000|2025-12-16 15:05:30|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|13
1765897540000|2025-12-16 15:05:40||255.69||255.74||255.74||255.69|0
1765897550000|2025-12-16 15:05:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|0
1765897560000|2025-12-16 15:06:00|255.92|255.84|255.82|255.74|255.97|255.89|255.82|255.74|75
1765897570000|2025-12-16 15:06:10|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.79|70
1765897580000|2025-12-16 15:06:20||255.74||255.79||255.79||255.74|1
1765897590000|2025-12-16 15:06:30|255.92|255.84|255.97|255.84|255.97|255.89|255.92|255.84|33
1765897600000|2025-12-16 15:06:40|255.92|255.89|255.97|255.89|255.97|255.89|255.92|255.84|9
1765897610000|2025-12-16 15:06:50|256.02|255.94|256.12|255.99|256.12|256.04|256.02|255.94|105
1765897620000|2025-12-16 15:07:00||256.04||256.04||256.04||255.99|17
1765897630000|2025-12-16 15:07:10|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|22
1765897640000|2025-12-16 15:07:20|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.14|41
1765897650000|2025-12-16 15:07:30|256.17|256.09|256.22|256.09|256.22|256.09|256.17|256.09|4
1765897660000|2025-12-16 15:07:40|256.17|256.14|256.17|256.09|256.22|256.14|256.17|256.09|5
1765897670000|2025-12-16 15:07:50|256.12|256.04|256.17|256.04|256.17|256.04|256.12|256.04|1
1765897680000|2025-12-16 15:08:00|256.12|256.09|256.12|256.04|256.12|256.09|256.07|255.99|1
1765897690000|2025-12-16 15:08:10|256.17||256.12||256.17||256.12||5
1765897700000|2025-12-16 15:08:20|256.07|255.99|256.12|255.99|256.12|255.99|256.07|255.99|24
1765897710000|2025-12-16 15:08:30|256.07|256.04|256.12|256.04|256.12|256.04|256.07|255.99|3
1765897720000|2025-12-16 15:08:40|256.17|256.09|256.12|256.04|256.22|256.09|256.12|256.04|6
1765897730000|2025-12-16 15:08:50|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|8
1765897740000|2025-12-16 15:09:00|256.12|256.04|256.12|256.04|256.17|256.09|256.12|256.04|38
1765897750000|2025-12-16 15:09:10|256.17|255.99|256.12|256.04|256.17|256.09|256.07|255.99|13
1765897760000|2025-12-16 15:09:20|||||||||11
1765897770000|2025-12-16 15:09:30|256.17|256.09|256.12|256.04|256.17|256.09|256.12|256.04|18
1765897780000|2025-12-16 15:09:40|256.17||256.12||256.17||256.12||0
1765897790000|2025-12-16 15:09:50|256.07|255.99|256.07|255.99|256.12|255.99|256.07|255.99|5
1765897800000|2025-12-16 15:10:00|256.12|256.04|256.07|255.99|256.12|256.04|256.07|255.99|56
1765897810000|2025-12-16 15:10:10|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|235
1765897820000|2025-12-16 15:10:20|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|5
1765897830000|2025-12-16 15:10:30|256.02|255.94|256.12|255.99|256.12|256.04|256.02|255.94|7
1765897840000|2025-12-16 15:10:40|256.07|256.04|256.02|255.94|256.07|256.04|256.02|255.94|400
1765897850000|2025-12-16 15:10:50|256.07|255.89|255.97|255.84|256.07|255.89|255.97|255.84|35
1765897860000|2025-12-16 15:11:00|255.92|255.89|256.02|255.94|256.02|255.94|255.92|255.89|6
1765897870000|2025-12-16 15:11:10|256.07|255.99|256.12|256.04|256.12|256.04|256.07|255.99|37
1765897880000|2025-12-16 15:11:20||255.99||256.04||256.04||255.99|40
1765897890000|2025-12-16 15:11:30|||||||||3
1765897900000|2025-12-16 15:11:40|256.07|255.99|256.07|255.99|256.12|256.04|256.07|255.99|2
1765897910000|2025-12-16 15:11:50|256.12|256.04|256.17|256.09|256.22|256.09|256.07|256.04|20
1765897920000|2025-12-16 15:12:00|256.22|256.04|256.12|256.04|256.22|256.04|256.12|256.04|14
1765897930000|2025-12-16 15:12:10|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|9
1765897940000|2025-12-16 15:12:20|256.07|255.89|256.02|255.94|256.07|255.94|255.97|255.89|80
1765897950000|2025-12-16 15:12:30|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.94|4
1765897960000|2025-12-16 15:12:40|256.02|255.94|256.02|255.94|256.02|255.99|256.02|255.94|0
1765897970000|2025-12-16 15:12:50|256.07|255.99|256.12|255.99|256.12|256.04|256.07|255.99|2
1765897980000|2025-12-16 15:13:00|256.07|256.04|256.07|255.99|256.12|256.04|256.07|255.99|15
1765897990000|2025-12-16 15:13:10|||||||||2
1765898000000|2025-12-16 15:13:20|256.02|255.94|256.07|255.94|256.07|255.94|256.02|255.94|9
1765898010000|2025-12-16 15:13:30|256.02|255.89|255.97|255.84|256.02|255.89|255.97|255.84|12
1765898020000|2025-12-16 15:13:40|255.92|255.89|255.92|255.84|255.97|255.89|255.92|255.84|21
1765898030000|2025-12-16 15:13:50|255.97|255.89|255.97|255.84|255.97|255.89|255.92|255.84|9
1765898040000|2025-12-16 15:14:00|255.92|255.79|255.92|255.84|255.97|255.84|255.87|255.79|41
1765898050000|2025-12-16 15:14:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|9
1765898060000|2025-12-16 15:14:20|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.94|5
1765898070000|2025-12-16 15:14:30|||||||||15
1765898080000|2025-12-16 15:14:40|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|20
1765898090000|2025-12-16 15:14:50|256.07|255.89|256.02|255.89|256.07|255.94|256.02|255.89|19
1765898100000|2025-12-16 15:15:00|255.97|255.94|255.92|255.84|256.02|255.94|255.92|255.84|24
1765898110000|2025-12-16 15:15:10|255.97|255.79|255.87|255.79|255.97|255.79|255.87|255.79|3
1765898120000|2025-12-16 15:15:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|1
1765898130000|2025-12-16 15:15:30||255.79||255.84||255.84||255.79|7
1765898140000|2025-12-16 15:15:40|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|1
1765898150000|2025-12-16 15:15:50|255.92|255.74|255.87|255.74|255.92|255.79|255.82|255.74|14
1765898160000|2025-12-16 15:16:00|255.82|255.79|255.82|255.74|255.82|255.79|255.82|255.74|50
1765898170000|2025-12-16 15:16:10|||||||||164
1765898180000|2025-12-16 15:16:20||255.69||255.74||255.74||255.69|0
1765898190000|2025-12-16 15:16:30|255.87||255.82||255.87||255.82||4
1765898200000|2025-12-16 15:16:40|255.87||255.82||255.87||255.82||1
1765898210000|2025-12-16 15:16:50|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.79|4
1765898220000|2025-12-16 15:17:00|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|10
1765898230000|2025-12-16 15:17:10|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|0
1765898240000|2025-12-16 15:17:20|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|8
1765898260000|2025-12-16 15:17:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|2
1765898270000|2025-12-16 15:17:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|6
1765898280000|2025-12-16 15:18:00|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|21
1765898290000|2025-12-16 15:18:10|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|6
1765898300000|2025-12-16 15:18:20|255.82|255.74|255.82|255.74|255.82|255.79|255.82|255.74|4
1765898310000|2025-12-16 15:18:30|||||||||9
1765898320000|2025-12-16 15:18:40|255.77|255.69|255.72|255.64|255.82|255.69|255.72|255.64|27
1765898330000|2025-12-16 15:18:50|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.69|2
1765898340000|2025-12-16 15:19:00|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.74|5
1765898350000|2025-12-16 15:19:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.64|14
1765898360000|2025-12-16 15:19:20||255.64||255.69||255.69||255.64|0
1765898370000|2025-12-16 15:19:30|255.82|255.64|255.82|255.74|255.82|255.74|255.82|255.64|11
1765898380000|2025-12-16 15:19:40||255.69||255.74||255.74||255.69|6
1765898390000|2025-12-16 15:19:50|255.77|255.69|255.77|255.69|255.77|255.74|255.77|255.69|2
1765898400000|2025-12-16 15:20:00|255.82|255.64|255.72|255.64|255.82|255.64|255.72|255.64|13
1765898410000|2025-12-16 15:20:10|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|30
1765898420000|2025-12-16 15:20:20|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|10
1765898430000|2025-12-16 15:20:30|255.57|255.49|255.57|255.49|255.57|255.54|255.57|255.49|34
1765898440000|2025-12-16 15:20:40|255.52|255.44|255.57|255.49|255.62|255.49|255.52|255.44|39
1765898450000|2025-12-16 15:20:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.49|43
1765898460000|2025-12-16 15:21:00|255.67|255.49|255.62|255.54|255.67|255.54|255.62|255.49|24
1765898470000|2025-12-16 15:21:10|255.67|255.59|255.72|255.59|255.72|255.59|255.62|255.59|0
1765898480000|2025-12-16 15:21:20|255.67|255.54|255.62|255.54|255.72|255.54|255.62|255.54|31
1765898490000|2025-12-16 15:21:30|255.67|255.59|255.67|255.54|255.67|255.59|255.62|255.54|0
1765898500000|2025-12-16 15:21:40|255.62|255.59|255.67|255.54|255.67|255.59|255.62|255.54|7
1765898510000|2025-12-16 15:21:50|255.62||255.62||255.67||255.62||0
1765898520000|2025-12-16 15:22:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|10
1765898530000|2025-12-16 15:22:10||255.54||255.59||255.59||255.54|5
1765898540000|2025-12-16 15:22:20|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|8
1765898550000|2025-12-16 15:22:30|255.62|255.54|255.62|255.54|255.67|255.54|255.62|255.54|59
1765898560000|2025-12-16 15:22:40|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|4
1765898570000|2025-12-16 15:22:50|255.72|255.64|255.72|255.59|255.72|255.64|255.67|255.59|22
1765898580000|2025-12-16 15:23:00|255.67||255.67||255.72||255.67||6
1765898590000|2025-12-16 15:23:10|255.72|255.64|255.77|255.64|255.77|255.64|255.72|255.64|11
1765898600000|2025-12-16 15:23:20|255.72|255.69|255.77|255.69|255.77|255.69|255.72|255.69|0
1765898610000|2025-12-16 15:23:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|3
1765898620000|2025-12-16 15:23:40|255.77|255.69|255.77|255.69|255.82|255.74|255.77|255.69|1
1765898630000|2025-12-16 15:23:50|255.72|255.64|255.72|255.64|255.77|255.64|255.72|255.64|2
1765898640000|2025-12-16 15:24:00|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.64|11
1765898650000|2025-12-16 15:24:10|255.82|255.64|255.72|255.64|255.82|255.64|255.72|255.64|3
1765898660000|2025-12-16 15:24:20|255.77|255.69|255.72|255.64|255.77|255.69|255.72|255.64|7
1765898670000|2025-12-16 15:24:30|||||||||2
1765898690000|2025-12-16 15:24:50|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|5
1765898700000|2025-12-16 15:25:00|255.67|255.59|255.67|255.54|255.72|255.59|255.62|255.54|37
1765898710000|2025-12-16 15:25:10|255.62|255.59|255.62|255.54|255.62|255.59|255.62|255.54|6
1765898720000|2025-12-16 15:25:20|255.57|255.49|255.57|255.49|255.62|255.54|255.57|255.49|36
1765898730000|2025-12-16 15:25:30|255.62|255.54|255.62|255.54|255.67|255.54|255.57|255.49|25
1765898740000|2025-12-16 15:25:40|255.67|255.59|255.77|255.69|255.77|255.69|255.67|255.59|5
1765898750000|2025-12-16 15:25:50|255.72|255.64|255.72|255.64|255.72|255.69|255.72|255.64|180
1765898760000|2025-12-16 15:26:00|255.67|255.59|255.77|255.69|255.77|255.69|255.67|255.59|31
1765898770000|2025-12-16 15:26:10|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|26
1765898780000|2025-12-16 15:26:20|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|116
1765898800000|2025-12-16 15:26:40|255.67|255.59|255.67|255.59|255.72|255.64|255.67|255.59|42
1765898810000|2025-12-16 15:26:50|255.72|255.64|255.67|255.59|255.72|255.64|255.67|255.59|27
1765898820000|2025-12-16 15:27:00|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|46
1765898830000|2025-12-16 15:27:10|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|11
1765898840000|2025-12-16 15:27:20|255.72|255.64|255.67|255.59|255.72|255.64|255.62|255.54|33
1765898860000|2025-12-16 15:27:40|255.62|255.54|255.62|255.54|255.67|255.54|255.62|255.54|46
1765898870000|2025-12-16 15:27:50|255.57|255.49|255.57|255.49|255.62|255.54|255.57|255.49|53
1765898880000|2025-12-16 15:28:00|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|18
1765898890000|2025-12-16 15:28:10|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|27
1765898900000|2025-12-16 15:28:20|255.62|255.54|255.62|255.54|255.62|255.54|255.57|255.49|8
1765898910000|2025-12-16 15:28:30|||||||||5
1765898920000|2025-12-16 15:28:40|255.57|255.49|255.57|255.49|255.62|255.54|255.57|255.49|53
1765898930000|2025-12-16 15:28:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|8
1765898940000|2025-12-16 15:29:00|255.57|255.49|255.52|255.44|255.62|255.49|255.52|255.44|8
1765898950000|2025-12-16 15:29:10|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.49|6
1765898960000|2025-12-16 15:29:20|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|6
1765898970000|2025-12-16 15:29:30|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|18
1765898980000|2025-12-16 15:29:40|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|21
1765898990000|2025-12-16 15:29:50|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|36
1765899000000|2025-12-16 15:30:00|255.62|255.54|255.77|255.69|255.77|255.69|255.62|255.54|107
1765899010000|2025-12-16 15:30:10|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|26
1765899020000|2025-12-16 15:30:20|255.67|255.59|255.72|255.59|255.72|255.59|255.67|255.59|23
1765899030000|2025-12-16 15:30:30|255.67||255.72||255.72||255.67||18
1765899040000|2025-12-16 15:30:40|255.67|255.64|255.72|255.64|255.72|255.64|255.67|255.59|26
1765899050000|2025-12-16 15:30:50|255.67|255.59|255.67|255.59|255.67|255.64|255.67|255.59|7
1765899060000|2025-12-16 15:31:00|255.62|255.54|255.62|255.54|255.67|255.54|255.62|255.54|21
1765899070000|2025-12-16 15:31:10|255.67|255.59|255.67|255.54|255.67|255.59|255.62|255.54|8
1765899080000|2025-12-16 15:31:20|255.62|255.59|255.67|255.59|255.67|255.59|255.62|255.54|36
1765899090000|2025-12-16 15:31:30|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|2
1765899100000|2025-12-16 15:31:40|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|83
1765899110000|2025-12-16 15:31:50|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|214
1765899120000|2025-12-16 15:32:00|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.74|172
1765899130000|2025-12-16 15:32:10|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.79|57
1765899140000|2025-12-16 15:32:20|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|18
1765899150000|2025-12-16 15:32:30|||||||||1
1765899160000|2025-12-16 15:32:40|||||||||1
1765899170000|2025-12-16 15:32:50|255.97|255.89|255.97|255.84|255.97|255.89|255.92|255.84|67
1765899180000|2025-12-16 15:33:00|255.92|255.79|255.97|255.89|255.97|255.89|255.92|255.79|21
1765899190000|2025-12-16 15:33:10|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|121
1765899200000|2025-12-16 15:33:20||255.84||255.89||255.89||255.84|5
1765899210000|2025-12-16 15:33:30|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|6
1765899220000|2025-12-16 15:33:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|1
1765899230000|2025-12-16 15:33:50|255.97|255.89|255.97|255.84|255.97|255.89|255.92|255.84|58
1765899240000|2025-12-16 15:34:00|256.02|255.89|255.97|255.89|256.02|255.94|255.97|255.89|1
1765899250000|2025-12-16 15:34:10|255.92|255.84|255.92|255.84|255.97|255.84|255.92|255.84|33
1765899260000|2025-12-16 15:34:20|||||||||22
1765899270000|2025-12-16 15:34:30|||||||||11
1765899290000|2025-12-16 15:34:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|2
1765899300000|2025-12-16 15:35:00|255.82|255.74|255.92|255.84|255.92|255.84|255.82|255.74|45
1765899310000|2025-12-16 15:35:10|255.87|255.79|255.92|255.79|255.92|255.84|255.87|255.79|2
1765899320000|2025-12-16 15:35:20|255.87|255.84|255.87|255.79|255.92|255.84|255.87|255.79|2
1765899330000|2025-12-16 15:35:30|||||||||19
1765899350000|2025-12-16 15:35:50|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|34
1765899360000|2025-12-16 15:36:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.69|5
1765899370000|2025-12-16 15:36:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|1
1765899380000|2025-12-16 15:36:20|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|28
1765899390000|2025-12-16 15:36:30|255.67|255.59|255.67|255.59|255.72|255.59|255.67|255.54|75
1765899400000|2025-12-16 15:36:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|2
1765899410000|2025-12-16 15:36:50|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.49|5
1765899420000|2025-12-16 15:37:00|255.67|255.59|255.67|255.54|255.67|255.59|255.62|255.54|3
1765899430000|2025-12-16 15:37:10|255.62|255.59|255.67|255.54|255.67|255.59|255.62|255.54|7
1765899440000|2025-12-16 15:37:20|255.62||255.62||255.67||255.62||1
1765899450000|2025-12-16 15:37:30|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|8
1765899460000|2025-12-16 15:37:40|255.62|255.54|255.62|255.54|255.67|255.54|255.62|255.54|3
1765899470000|2025-12-16 15:37:50|255.67||255.62||255.67||255.62||0
1765899480000|2025-12-16 15:38:00|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.49|54
1765899490000|2025-12-16 15:38:10|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|70
1765899500000|2025-12-16 15:38:20|||||||||214
1765899510000|2025-12-16 15:38:30|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|14
1765899520000|2025-12-16 15:38:40|255.47|255.39|255.42|255.34|255.47|255.44|255.42|255.34|29
1765899530000|2025-12-16 15:38:50|255.47|255.29|255.42|255.34|255.47|255.34|255.42|255.29|9
1765899540000|2025-12-16 15:39:00|||||||||8
1765899550000|2025-12-16 15:39:10|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|50
1765899560000|2025-12-16 15:39:20||255.34||255.39||255.39||255.34|8
1765899580000|2025-12-16 15:39:40|255.52|255.44|255.52|255.44|255.57|255.49|255.52|255.44|50
1765899590000|2025-12-16 15:39:50|255.57|255.54|255.62|255.54|255.62|255.54|255.52|255.54|5
1765899600000|2025-12-16 15:40:00|255.67|255.49|255.57|255.49|255.67|255.49|255.52|255.44|15
1765899610000|2025-12-16 15:40:10|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|2
1765899620000|2025-12-16 15:40:20|255.62|255.54|255.67|255.59|255.67|255.59|255.57|255.54|4
1765899630000|2025-12-16 15:40:30|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|17
1765899640000|2025-12-16 15:40:40|255.67|255.49|255.57|255.49|255.67|255.49|255.57|255.49|4
1765899650000|2025-12-16 15:40:50|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|8
1765899660000|2025-12-16 15:41:00|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|6
1765899670000|2025-12-16 15:41:10|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|9
1765899680000|2025-12-16 15:41:20|255.67||255.62||255.67||255.62||0
1765899690000|2025-12-16 15:41:30|255.57|255.49|255.57|255.49|255.57|255.54|255.57|255.44|10
1765899700000|2025-12-16 15:41:40|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|2
1765899710000|2025-12-16 15:41:50|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|5
1765899720000|2025-12-16 15:42:00|255.52|255.44|255.52|255.44|255.52|255.49|255.47|255.39|15
1765899730000|2025-12-16 15:42:10|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|12
1765899740000|2025-12-16 15:42:20|255.47|255.39|255.52|255.44|255.52|255.44|255.47|255.39|1
1765899750000|2025-12-16 15:42:30|255.57|255.49|255.57|255.49|255.57|255.49|255.52|255.49|5
1765899760000|2025-12-16 15:42:40|||||||||14
1765899770000|2025-12-16 15:42:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|12
1765899780000|2025-12-16 15:43:00|||||||||2071
1765899790000|2025-12-16 15:43:10|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|3
1765899800000|2025-12-16 15:43:20|255.62|255.54|255.62|255.54|255.67|255.59|255.62|255.54|31
1765899830000|2025-12-16 15:43:50|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|22
1765899840000|2025-12-16 15:44:00|255.67|255.59|255.67|255.54|255.67|255.59|255.62|255.54|2
1765899850000|2025-12-16 15:44:10|255.62|255.59|255.67|255.59|255.67|255.59|255.62|255.59|3
1765899860000|2025-12-16 15:44:20|255.72|255.64|255.72|255.64|255.72|255.64|255.67|255.64|40
1765899870000|2025-12-16 15:44:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|9
1765899880000|2025-12-16 15:44:40|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|532
1765899890000|2025-12-16 15:44:50|255.77||255.72||255.77||255.72||21
1765899900000|2025-12-16 15:45:00|255.77|255.69|255.82|255.69|255.82|255.74|255.77|255.69|41
1765899910000|2025-12-16 15:45:10|255.87|255.74|255.87|255.79|255.92|255.79|255.87|255.74|71
1765899920000|2025-12-16 15:45:20|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|44
1765899930000|2025-12-16 15:45:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|2
1765899940000|2025-12-16 15:45:40|||||||||7
1765899950000|2025-12-16 15:45:50|255.77|255.69|255.82|255.69|255.82|255.69|255.77|255.69|10
1765899960000|2025-12-16 15:46:00||255.74||255.74||255.74||255.69|2355
1765899970000|2025-12-16 15:46:10|255.87||255.82||255.87||255.82||45
1765899980000|2025-12-16 15:46:20|255.77|255.69|255.82|255.69|255.82|255.69|255.77|255.69|112
1765899990000|2025-12-16 15:46:30|255.87|255.74|255.82|255.74|255.87|255.79|255.82|255.74|1
1765900000000|2025-12-16 15:46:40|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|44
1765900010000|2025-12-16 15:46:50|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.79|27
1765900020000|2025-12-16 15:47:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|84
1765900030000|2025-12-16 15:47:10|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|23
1765900040000|2025-12-16 15:47:20|255.92||255.87||255.92||255.87||0
1765900050000|2025-12-16 15:47:30|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|9
1765900060000|2025-12-16 15:47:40|255.82|255.74|255.82|255.74|255.87|255.74|255.82|255.74|1
1765900070000|2025-12-16 15:47:50|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.79|2
1765900080000|2025-12-16 15:48:00|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|3
1765900090000|2025-12-16 15:48:10|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|1
1765900110000|2025-12-16 15:48:30|||||||||25
1765900120000|2025-12-16 15:48:40||255.74||255.79||255.79||255.74|33
1765900130000|2025-12-16 15:48:50|255.92||255.87||255.92||255.87||35
1765900140000|2025-12-16 15:49:00|||||||||3
1765900150000|2025-12-16 15:49:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|3
1765900160000|2025-12-16 15:49:20|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|45
1765900190000|2025-12-16 15:49:50|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|16
1765900200000|2025-12-16 15:50:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.74|39
1765900210000|2025-12-16 15:50:10|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|11
1765900220000|2025-12-16 15:50:20|||||||||48
1765900230000|2025-12-16 15:50:30|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|35
1765900240000|2025-12-16 15:50:40|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|16
1765900250000|2025-12-16 15:50:50|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|82
1765900260000|2025-12-16 15:51:00|255.67|255.59|255.77|255.69|255.77|255.69|255.67|255.59|42
1765900270000|2025-12-16 15:51:10|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|3
1765900280000|2025-12-16 15:51:20|255.72|255.64|255.77|255.69|255.82|255.69|255.72|255.64|23
1765900290000|2025-12-16 15:51:30|||||||||4
1765900300000|2025-12-16 15:51:40|||||||||3
1765900310000|2025-12-16 15:51:50|255.82|255.74|255.72|255.64|255.82|255.74|255.72|255.64|69
1765900320000|2025-12-16 15:52:00|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|30
1765900330000|2025-12-16 15:52:10|||||||||133
1765900340000|2025-12-16 15:52:20|255.77||255.72||255.77||255.72||64
1765900350000|2025-12-16 15:52:30|255.77|255.69|255.72|255.64|255.77|255.69|255.72|255.64|18
1765900360000|2025-12-16 15:52:40|255.77||255.72||255.77||255.72||3
1765900380000|2025-12-16 15:53:00|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|11
1765900390000|2025-12-16 15:53:10|||||||||136
1765900400000|2025-12-16 15:53:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|26
1765900410000|2025-12-16 15:53:30|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|36
1765900420000|2025-12-16 15:53:40|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.79|59
1765900430000|2025-12-16 15:53:50|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|1
1765900440000|2025-12-16 15:54:00||255.74||255.79||255.79||255.74|0
1765900450000|2025-12-16 15:54:10|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|15
1765900460000|2025-12-16 15:54:20|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.79|3
1765900470000|2025-12-16 15:54:30|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|11
1765900480000|2025-12-16 15:54:40|255.97|255.89|255.97|255.84|255.97|255.89|255.92|255.84|177
1765900490000|2025-12-16 15:54:50||255.89||255.89||255.89||255.89|103
1765900500000|2025-12-16 15:55:00|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|6
1765900510000|2025-12-16 15:55:10|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|9
1765900520000|2025-12-16 15:55:20|255.97|255.89|256.02|255.89|256.02|255.89|255.97|255.89|107
1765900530000|2025-12-16 15:55:30|256.07|255.94|256.02|255.94|256.07|255.94|256.02|255.94|7
1765900540000|2025-12-16 15:55:40|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|3
1765900550000|2025-12-16 15:55:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|9
1765900560000|2025-12-16 15:56:00|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.94|2
1765900570000|2025-12-16 15:56:10|255.97|255.89|255.97|255.89|256.02|255.89|255.97|255.89|83
1765900580000|2025-12-16 15:56:20|255.92|255.84|255.92|255.84|255.97|255.84|255.92|255.84|6
1765900590000|2025-12-16 15:56:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|0
1765900600000|2025-12-16 15:56:40|256.02|255.94|255.97|255.89|256.02|255.94|255.97|255.89|56
1765900610000|2025-12-16 15:56:50|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.94|18
1765900620000|2025-12-16 15:57:00|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|0
1765900630000|2025-12-16 15:57:10|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.89|16
1765900640000|2025-12-16 15:57:20|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|11
1765900650000|2025-12-16 15:57:30|255.97|255.89|255.97|255.89|256.02|255.89|255.97|255.89|6
1765900660000|2025-12-16 15:57:40|||||||||9
1765900670000|2025-12-16 15:57:50|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.79|59
1765900680000|2025-12-16 15:58:00|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|3
1765900690000|2025-12-16 15:58:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|96
1765900700000|2025-12-16 15:58:20|||||||||40
1765900710000|2025-12-16 15:58:30|256.02|255.94|256.02|255.89|256.02|255.94|256.02|255.89|25
1765900720000|2025-12-16 15:58:40||255.94||255.94||255.94||255.94|0
1765900730000|2025-12-16 15:58:50|||||||||11807
1765900750000|2025-12-16 15:59:10|||||||||24
1765900760000|2025-12-16 15:59:20|||||||||11
1765900770000|2025-12-16 15:59:30|256.07||256.02||256.07||256.02||197
1765900780000|2025-12-16 15:59:40|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|50
1765900790000|2025-12-16 15:59:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|162
1765900800000|2025-12-16 16:00:00|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|259
1765900820000|2025-12-16 16:00:20|256.07||256.07||256.07||256.02||71
1765900830000|2025-12-16 16:00:30|256.02|255.99|256.07|255.99|256.07|255.99|256.02|255.94|7
1765900840000|2025-12-16 16:00:40|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|38
1765900850000|2025-12-16 16:00:50|256.07|255.99|256.07|255.99|256.07|255.99|256.02|255.99|10
1765900860000|2025-12-16 16:01:00|||||||||37
1765900870000|2025-12-16 16:01:10|||||||||19
1765900880000|2025-12-16 16:01:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|2
1765900890000|2025-12-16 16:01:30|||||||||178
1765900900000|2025-12-16 16:01:40|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|54
1765900910000|2025-12-16 16:01:50|256.02|255.94|256.02|255.94|256.07|255.94|256.02|255.89|46
1765900920000|2025-12-16 16:02:00||255.89||255.94||255.94||255.89|8
1765900930000|2025-12-16 16:02:10|256.07|255.89|256.02|255.94|256.07|255.94|256.02|255.89|48
1765900950000|2025-12-16 16:02:30|256.07|255.89|256.02|255.94|256.07|255.99|256.02|255.89|2
1765900960000|2025-12-16 16:02:40|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|7
1765900970000|2025-12-16 16:02:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|14
1765900980000|2025-12-16 16:03:00|256.02|255.94|256.02|255.94|256.07|255.94|256.02|255.94|1
1765900990000|2025-12-16 16:03:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.94|45
1765901000000|2025-12-16 16:03:20|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|5
1765901010000|2025-12-16 16:03:30|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|94
1765901020000|2025-12-16 16:03:40|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|36
1765901030000|2025-12-16 16:03:50|256.02|255.84|255.92|255.79|256.02|255.84|255.87|255.79|128
1765901040000|2025-12-16 16:04:00|255.87||255.87||255.92||255.87||4
1765901050000|2025-12-16 16:04:10|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.79|0
1765901060000|2025-12-16 16:04:20|255.87|255.79|255.87|255.74|255.87|255.79|255.82|255.74|11
1765901070000|2025-12-16 16:04:30|255.82|255.79|255.87|255.79|255.87|255.79|255.82|255.74|1
1765901080000|2025-12-16 16:04:40|255.92|255.84|255.92|255.84|255.97|255.84|255.87|255.79|310
1765901090000|2025-12-16 16:04:50|255.97|255.79|255.97|255.89|255.97|255.89|255.97|255.79|18
1765901100000|2025-12-16 16:05:00|255.92|255.84|255.92|255.84|255.97|255.89|255.92|255.84|18
1765901110000|2025-12-16 16:05:10|||||||||1
1765901120000|2025-12-16 16:05:20|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.84|66
1765901130000|2025-12-16 16:05:30|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|33
1765901140000|2025-12-16 16:05:40|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|3
1765901160000|2025-12-16 16:06:00|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|72
1765901170000|2025-12-16 16:06:10||255.79||255.79||255.79||255.79|116
1765901180000|2025-12-16 16:06:20|255.87|255.84|255.92|255.84|255.92|255.84|255.87|255.84|0
1765901190000|2025-12-16 16:06:30|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|10
1765901200000|2025-12-16 16:06:40|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.79|10
1765901210000|2025-12-16 16:06:50|255.97|255.89|255.97|255.89|255.97|255.89|255.92|255.89|95
1765901220000|2025-12-16 16:07:00|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|3
1765901230000|2025-12-16 16:07:10|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|73
1765901240000|2025-12-16 16:07:20|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|48
1765901250000|2025-12-16 16:07:30|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|98
1765901260000|2025-12-16 16:07:40|||||||||10
1765901270000|2025-12-16 16:07:50|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|9
1765901280000|2025-12-16 16:08:00||255.64||255.64||255.64||255.64|27
1765901290000|2025-12-16 16:08:10|255.72|255.69|255.72|255.64|255.77|255.69|255.72|255.64|3
1765901300000|2025-12-16 16:08:20|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.69|37
1765901310000|2025-12-16 16:08:30|255.82|255.74|255.77|255.64|255.82|255.74|255.72|255.64|14
1765901320000|2025-12-16 16:08:40|255.72||255.72||255.77||255.72||25
1765901330000|2025-12-16 16:08:50|255.77|255.59|255.72|255.64|255.77|255.64|255.72|255.59|38
1765901340000|2025-12-16 16:09:00||255.59||255.64||255.64||255.59|11
1765901350000|2025-12-16 16:09:10||255.59||255.64||255.64||255.59|8
1765901360000|2025-12-16 16:09:20|255.77|255.59|255.77|255.69|255.77|255.69|255.77|255.59|59
1765901370000|2025-12-16 16:09:30|255.72|255.64|255.77|255.64|255.77|255.69|255.72|255.64|54
1765901380000|2025-12-16 16:09:40||255.69||255.64||255.69||255.64|0
1765901390000|2025-12-16 16:09:50|255.72|255.69|255.77|255.64|255.77|255.69|255.72|255.64|9
1765901400000|2025-12-16 16:10:00|255.72|255.69|255.82|255.69|255.82|255.74|255.72|255.64|34
1765901410000|2025-12-16 16:10:10|255.77|255.74|255.77|255.69|255.82|255.74|255.77|255.69|21
1765901420000|2025-12-16 16:10:20|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.69|4
1765901430000|2025-12-16 16:10:30|255.77|255.69|255.77|255.69|255.77|255.74|255.77|255.69|0
1765901440000|2025-12-16 16:10:40|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.74|18
1765901450000|2025-12-16 16:10:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|2
1765901460000|2025-12-16 16:11:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.69|78
1765901470000|2025-12-16 16:11:10|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|19
1765901480000|2025-12-16 16:11:20|255.77|255.69|255.72|255.64|255.77|255.69|255.72|255.64|46
1765901490000|2025-12-16 16:11:30|255.67|255.59|255.67|255.59|255.72|255.64|255.67|255.59|37
1765901500000|2025-12-16 16:11:40|255.72|255.64|255.77|255.69|255.77|255.69|255.67|255.64|36
1765901510000|2025-12-16 16:11:50|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|19
1765901520000|2025-12-16 16:12:00|255.72|255.64|255.72|255.64|255.77|255.69|255.72|255.64|6
1765901530000|2025-12-16 16:12:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.64|0
1765901540000|2025-12-16 16:12:20||255.64||255.69||255.69||255.64|51
1765901550000|2025-12-16 16:12:30|255.72|255.64|255.72|255.64|255.72|255.69|255.72|255.64|0
1765901560000|2025-12-16 16:12:40|255.77|255.69|255.72|255.64|255.77|255.69|255.72|255.64|19
1765901570000|2025-12-16 16:12:50|255.77||255.72||255.77||255.72||0
1765901580000|2025-12-16 16:13:00||255.59||255.59||255.59||255.59|72
1765901590000|2025-12-16 16:13:10|255.67|255.64|255.72|255.64|255.72|255.64|255.67|255.59|39
1765901600000|2025-12-16 16:13:20||255.59||255.64||255.64||255.59|21
1765901610000|2025-12-16 16:13:30|||||||||1
1765901620000|2025-12-16 16:13:40|255.77|255.59|255.77|255.69|255.77|255.69|255.77|255.59|89
1765901630000|2025-12-16 16:13:50|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.69|53
1765901640000|2025-12-16 16:14:00|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|10
1765901650000|2025-12-16 16:14:10|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|12
1765901660000|2025-12-16 16:14:20|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|43
1765901700000|2025-12-16 16:15:00|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|31
1765901710000|2025-12-16 16:15:10|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|12
1765901720000|2025-12-16 16:15:20|255.82|255.64|255.77|255.69|255.82|255.69|255.77|255.64|0
1765901730000|2025-12-16 16:15:30|||||||||18
1765901740000|2025-12-16 16:15:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|1
1765901750000|2025-12-16 16:15:50|255.77|255.69|255.77|255.69|255.77|255.74|255.77|255.69|8
1765901770000|2025-12-16 16:16:10|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|2
1765901780000|2025-12-16 16:16:20||255.69||255.74||255.74||255.69|15
1765901790000|2025-12-16 16:16:30|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.74|41
1765901800000|2025-12-16 16:16:40|255.82|255.74|255.82|255.74|255.87|255.74|255.82|255.74|20
1765901810000|2025-12-16 16:16:50|255.87|255.69|255.77|255.69|255.87|255.69|255.77|255.69|1
1765901820000|2025-12-16 16:17:00|255.82|255.74|255.77|255.64|255.82|255.74|255.77|255.64|104
1765901830000|2025-12-16 16:17:10|255.72||255.72||255.77||255.72||1
1765901840000|2025-12-16 16:17:20|||||||||33
1765901850000|2025-12-16 16:17:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.64|405
1765901860000|2025-12-16 16:17:40|255.72|255.64|255.77|255.64|255.77|255.69|255.72|255.64|9
1765901870000|2025-12-16 16:17:50|255.72|255.69|255.72|255.64|255.77|255.69|255.72|255.64|31
1765901880000|2025-12-16 16:18:00|255.77|255.69|255.82|255.69|255.82|255.74|255.77|255.69|13
1765901890000|2025-12-16 16:18:10|255.77|255.74|255.77|255.69|255.82|255.74|255.77|255.69|0
1765901900000|2025-12-16 16:18:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.69|13
1765901910000|2025-12-16 16:18:30|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.74|381
1765901920000|2025-12-16 16:18:40|||||||||46
1765901940000|2025-12-16 16:19:00|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|73
1765901950000|2025-12-16 16:19:10|||||||||16
1765901960000|2025-12-16 16:19:20|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|111
1765901970000|2025-12-16 16:19:30||255.79||255.79||255.84||255.79|2
1765901980000|2025-12-16 16:19:40|255.87|255.84|255.92|255.79|255.92|255.84|255.87|255.79|13
1765901990000|2025-12-16 16:19:50|255.87|255.84|255.87|255.79|255.92|255.84|255.87|255.79|43
1765902000000|2025-12-16 16:20:00|||||||||5
1765902010000|2025-12-16 16:20:10|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.69|97
1765902020000|2025-12-16 16:20:20|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|1
1765902030000|2025-12-16 16:20:30|||||||||14
1765902040000|2025-12-16 16:20:40|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|11
1765902050000|2025-12-16 16:20:50|255.87||255.82||255.87||255.82||19
1765902060000|2025-12-16 16:21:00|255.87|255.79|255.87|255.79|255.87|255.79|255.82|255.79|2
1765902070000|2025-12-16 16:21:10|||||||||104
1765902080000|2025-12-16 16:21:20|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|29
1765902090000|2025-12-16 16:21:30||255.74||255.79||255.79||255.74|3
1765902100000|2025-12-16 16:21:40|255.82|255.74|255.82|255.74|255.87|255.74|255.82|255.74|13
1765902110000|2025-12-16 16:21:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.74|19
1765902120000|2025-12-16 16:22:00|255.92|255.74|255.92|255.84|255.92|255.84|255.92|255.74|23
1765902130000|2025-12-16 16:22:10|||||||||7
1765902140000|2025-12-16 16:22:20|||||||||12
1765902150000|2025-12-16 16:22:30|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|61
1765902160000|2025-12-16 16:22:40|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|9
1765902170000|2025-12-16 16:22:50|||||||||21
1765902180000|2025-12-16 16:23:00|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|58
1765902190000|2025-12-16 16:23:10|255.87|255.79|255.87|255.79|255.92|255.79|255.87|255.79|18
1765902200000|2025-12-16 16:23:20|255.92||255.87||255.92||255.87||15
1765902210000|2025-12-16 16:23:30|255.92||255.87||255.92||255.87||8
1765902220000|2025-12-16 16:23:40|||||||||20
1765902230000|2025-12-16 16:23:50||255.74||255.79||255.79||255.74|56
1765902240000|2025-12-16 16:24:00|255.82|255.74|255.87|255.74|255.87|255.79|255.82|255.74|25
1765902250000|2025-12-16 16:24:10|255.82|255.79|255.87|255.79|255.87|255.79|255.82|255.79|6
1765902260000|2025-12-16 16:24:20|||||||||21
1765902270000|2025-12-16 16:24:30|255.92|255.84|255.87|255.79|255.92|255.84|255.87|255.79|96
1765902280000|2025-12-16 16:24:40|||||||||12
1765902290000|2025-12-16 16:24:50|||||||||45
1765902300000|2025-12-16 16:25:00|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|41
1765902310000|2025-12-16 16:25:10|255.77|255.69|255.72|255.64|255.77|255.69|255.72|255.64|47
1765902320000|2025-12-16 16:25:20|||||||||14
1765902330000|2025-12-16 16:25:30|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|39
1765902340000|2025-12-16 16:25:40|||||||||3
1765902350000|2025-12-16 16:25:50|255.77|255.69|255.82|255.74|255.82|255.74|255.77|255.69|27
1765902360000|2025-12-16 16:26:00|255.87|255.79|255.82|255.74|255.87|255.79|255.82|255.74|9
1765902370000|2025-12-16 16:26:10|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|27
1765902380000|2025-12-16 16:26:20|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|41
1765902390000|2025-12-16 16:26:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|27
1765902400000|2025-12-16 16:26:40|||||||||5
1765902410000|2025-12-16 16:26:50|255.87|255.79|255.87|255.79|255.92|255.84|255.87|255.79|122
1765902420000|2025-12-16 16:27:00|||||||||6
1765902430000|2025-12-16 16:27:10|||||||||19
1765902440000|2025-12-16 16:27:20|||||||||28
1765902450000|2025-12-16 16:27:30|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|82
1765902460000|2025-12-16 16:27:40|||||||||30
1765902470000|2025-12-16 16:27:50|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|47
1765902480000|2025-12-16 16:28:00|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|65
1765902490000|2025-12-16 16:28:10||255.79||255.84||255.84||255.79|39
1765902500000|2025-12-16 16:28:20|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|10
1765902510000|2025-12-16 16:28:30|||||||||28
1765902520000|2025-12-16 16:28:40|||||||||13
1765902530000|2025-12-16 16:28:50|||||||||86
1765902540000|2025-12-16 16:29:00|||||||||41
1765902550000|2025-12-16 16:29:10|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|90
1765902560000|2025-12-16 16:29:20|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|29
1765902570000|2025-12-16 16:29:30|255.97|255.89|255.97|255.89|255.97|255.89|255.92|255.89|18
1765902580000|2025-12-16 16:29:40|255.92|255.84|256.02|255.94|256.02|255.94|255.92|255.84|221
1765902590000|2025-12-16 16:29:50|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|61
1765902600000|2025-12-16 16:30:00|255.92|255.84|255.92|255.84|255.97|255.84|255.92|255.84|57
1765902610000|2025-12-16 16:30:10|||||||||19
1765902620000|2025-12-16 16:30:20|||||||||16
1765902630000|2025-12-16 16:30:30|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|55
1765902640000|2025-12-16 16:30:40|255.97||255.92||255.97||255.92||6
1765902650000|2025-12-16 16:30:50|||||||||2
1765902660000|2025-12-16 16:31:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|34
1765902670000|2025-12-16 16:31:10|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|9
1765902680000|2025-12-16 16:31:20|||||||||7
1765902690000|2025-12-16 16:31:30|255.97|255.89|255.97|255.89|255.97|255.89|255.92|255.84|136
1765902700000|2025-12-16 16:31:40|||||||||3
1765902710000|2025-12-16 16:31:50|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|201
1765902720000|2025-12-16 16:32:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|65
1765902730000|2025-12-16 16:32:10|256.07|255.99|256.02|255.94|256.07|255.99|256.02|255.94|74
1765902740000|2025-12-16 16:32:20|||||||||3
1765902750000|2025-12-16 16:32:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|63
1765902760000|2025-12-16 16:32:40|255.92|255.84|255.92|255.84|255.97|255.84|255.92|255.84|1
1765902770000|2025-12-16 16:32:50|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.74|88
1765902780000|2025-12-16 16:33:00|255.82|255.74|255.82|255.74|255.87|255.74|255.77|255.69|282
1765902790000|2025-12-16 16:33:10|255.77|255.69|255.77|255.64|255.77|255.69|255.72|255.64|543
1765902800000|2025-12-16 16:33:20|255.72|255.59|255.67|255.59|255.72|255.59|255.67|255.59|17
1765902810000|2025-12-16 16:33:30|255.72||255.72||255.72||255.67||64
1765902820000|2025-12-16 16:33:40|255.77|255.64|255.77|255.69|255.82|255.74|255.77|255.64|96
1765902830000|2025-12-16 16:33:50|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|9
1765902840000|2025-12-16 16:34:00|255.82|255.74|255.87|255.74|255.87|255.74|255.77|255.69|107
1765902850000|2025-12-16 16:34:10|255.82|255.79|255.82|255.74|255.82|255.79|255.82|255.74|20
1765902860000|2025-12-16 16:34:20|255.77|255.69|255.72|255.64|255.77|255.69|255.72|255.64|597
1765902870000|2025-12-16 16:34:30|255.67|255.59|255.72|255.64|255.72|255.64|255.62|255.54|626
1765902880000|2025-12-16 16:34:40|255.77|255.69|255.67|255.59|255.77|255.69|255.67|255.59|663
1765902890000|2025-12-16 16:34:50|255.62|255.54|255.52|255.44|255.67|255.59|255.52|255.44|721
1765902900000|2025-12-16 16:35:00|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|500
1765902910000|2025-12-16 16:35:10|255.42|255.34|255.47|255.34|255.47|255.39|255.42|255.34|81
1765902920000|2025-12-16 16:35:20|255.42|255.39|255.42|255.34|255.47|255.39|255.42|255.34|22
1765902930000|2025-12-16 16:35:30|255.47||255.42||255.47||255.42||9
1765902940000|2025-12-16 16:35:40|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|228
1765902950000|2025-12-16 16:35:50|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|41
1765902960000|2025-12-16 16:36:00|255.47|255.39|255.37|255.29|255.47|255.39|255.37|255.29|120
1765902970000|2025-12-16 16:36:10|255.32|255.24|255.37|255.29|255.42|255.29|255.32|255.24|20
1765902990000|2025-12-16 16:36:30|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|52
1765903000000|2025-12-16 16:36:40|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|8
1765903010000|2025-12-16 16:36:50|255.37|255.29|255.32|255.24|255.37|255.29|255.32|255.24|3547
1765903020000|2025-12-16 16:37:00|255.27|255.19|255.27|255.19|255.32|255.24|255.22|255.14|136
1765903030000|2025-12-16 16:37:10|255.22|255.14|255.27|255.19|255.27|255.19|255.22|255.14|1
1765903040000|2025-12-16 16:37:20|255.22|255.14|255.27|255.14|255.27|255.14|255.22|255.14|32
1765903050000|2025-12-16 16:37:30|255.22||255.22||255.27||255.22||174
1765903060000|2025-12-16 16:37:40|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.14|17
1765903070000|2025-12-16 16:37:50|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|110
1765903080000|2025-12-16 16:38:00||255.19||255.24||255.24||255.19|14
1765903090000|2025-12-16 16:38:10|255.27|255.19|255.32|255.24|255.32|255.24|255.27|255.19|20
1765903100000|2025-12-16 16:38:20|255.37|255.29|255.37|255.29|255.37|255.29|255.37|255.29|0
1765903110000|2025-12-16 16:38:30|255.32|255.24|255.32|255.24|255.37|255.29|255.32|255.24|10
1765903120000|2025-12-16 16:38:40|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|0
1765903130000|2025-12-16 16:38:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|0
1765903140000|2025-12-16 16:39:00|255.52|255.34|255.52|255.44|255.52|255.44|255.47|255.34|1
1765903150000|2025-12-16 16:39:10|255.57|255.49|255.52|255.44|255.57|255.49|255.52|255.44|49
1765903170000|2025-12-16 16:39:30|||||||||3
1765903180000|2025-12-16 16:39:40|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|26
1765903190000|2025-12-16 16:39:50|||||||||2
1765903200000|2025-12-16 16:40:00|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.29|210
1765903210000|2025-12-16 16:40:10|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|3121
1765903220000|2025-12-16 16:40:20|255.47|255.39|255.47|255.34|255.47|255.39|255.42|255.34|12
1765903230000|2025-12-16 16:40:30|255.42|255.29|255.32|255.24|255.42|255.29|255.32|255.24|38
1765903240000|2025-12-16 16:40:40|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|16
1765903250000|2025-12-16 16:40:50|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|177
1765903260000|2025-12-16 16:41:00|||||||||188
1765903280000|2025-12-16 16:41:20|255.12|255.04|255.17|255.04|255.17|255.09|255.12|255.04|156
1765903290000|2025-12-16 16:41:30|255.12|255.09|255.17|255.04|255.17|255.09|255.12|255.04|9
1765903300000|2025-12-16 16:41:40|255.12|255.09|255.17|255.09|255.17|255.09|255.12|255.09|23
1765903310000|2025-12-16 16:41:50|||||||||130
1765903320000|2025-12-16 16:42:00|255.22|255.14|255.22|255.14|255.27|255.14|255.22|255.14|130
1765903330000|2025-12-16 16:42:10|255.27|255.19|255.22|255.14|255.27|255.19|255.22|255.14|2
1765903340000|2025-12-16 16:42:20|255.27|255.19|255.32|255.19|255.32|255.19|255.22|255.19|0
1765903350000|2025-12-16 16:42:30|255.27|255.24|255.32|255.19|255.32|255.24|255.27|255.19|4
1765903360000|2025-12-16 16:42:40|255.37|255.24|255.37|255.29|255.37|255.29|255.37|255.24|0
1765903370000|2025-12-16 16:42:50|||||||||2
1765903380000|2025-12-16 16:43:00|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|11
1765903390000|2025-12-16 16:43:10|255.37|255.29|255.42|255.29|255.42|255.29|255.37|255.29|3
1765903400000|2025-12-16 16:43:20|255.37|255.34|255.37|255.29|255.42|255.34|255.37|255.29|10
1765903410000|2025-12-16 16:43:30|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.34|45
1765903420000|2025-12-16 16:43:40|255.37|255.29|255.42|255.34|255.42|255.34|255.37|255.29|1
1765903430000|2025-12-16 16:43:50|||||||||4
1765903440000|2025-12-16 16:44:00|255.47|255.39|255.47|255.39|255.47|255.39|255.42|255.39|26
1765903450000|2025-12-16 16:44:10||255.34||255.39||255.39||255.34|24
1765903460000|2025-12-16 16:44:20|||||||||1
1765903470000|2025-12-16 16:44:30|255.42|255.34|255.42|255.34|255.47|255.34|255.42|255.34|2
1765903480000|2025-12-16 16:44:40|255.47|255.39|255.52|255.44|255.52|255.44|255.42|255.39|33
1765903490000|2025-12-16 16:44:50|255.47|255.39|255.52|255.39|255.52|255.39|255.47|255.39|2
1765903500000|2025-12-16 16:45:00|255.47||255.47||255.52||255.47||5
1765903510000|2025-12-16 16:45:10|255.42|255.34|255.47|255.39|255.47|255.39|255.42|255.34|54
1765903520000|2025-12-16 16:45:20|255.52|255.44|255.47|255.39|255.52|255.44|255.47|255.39|5
1765903530000|2025-12-16 16:45:30|255.52||255.47||255.52||255.47||0
1765903540000|2025-12-16 16:45:40|255.52|255.34|255.42|255.34|255.52|255.34|255.42|255.34|10
1765903550000|2025-12-16 16:45:50|255.47|255.39|255.42|255.34|255.47|255.39|255.42|255.34|9
1765903560000|2025-12-16 16:46:00|255.47|255.39|255.57|255.49|255.57|255.49|255.47|255.39|25
1765903570000|2025-12-16 16:46:10|255.62||255.57||255.62||255.57||9
1765903580000|2025-12-16 16:46:20|255.62||255.62||255.62||255.57||8
1765903590000|2025-12-16 16:46:30|255.57|255.44|255.52|255.44|255.62|255.44|255.52|255.44|35
1765903600000|2025-12-16 16:46:40|255.57||255.52||255.57||255.52||10
1765903610000|2025-12-16 16:46:50|255.57||255.52||255.57||255.52||16
1765903620000|2025-12-16 16:47:00|255.47|255.39|255.37|255.29|255.47|255.39|255.37|255.29|14
1765903630000|2025-12-16 16:47:10|255.42|255.34|255.37|255.29|255.42|255.34|255.37|255.29|9
1765903640000|2025-12-16 16:47:20|255.42||255.37||255.42||255.37||9
1765903650000|2025-12-16 16:47:30|255.32|255.24|255.42|255.29|255.42|255.29|255.32|255.24|7
1765903660000|2025-12-16 16:47:40|255.47|255.34|255.47|255.39|255.47|255.39|255.47|255.29|1
1765903670000|2025-12-16 16:47:50|255.42|255.34|255.47|255.39|255.47|255.39|255.42|255.34|10
1765903680000|2025-12-16 16:48:00|255.52|255.34|255.47|255.39|255.52|255.39|255.42|255.34|9
1765903690000|2025-12-16 16:48:10|255.42|255.34|255.42|255.29|255.42|255.34|255.42|255.29|0
1765903700000|2025-12-16 16:48:20|255.47|255.34|255.47|255.39|255.47|255.39|255.42|255.34|8
1765903710000|2025-12-16 16:48:30|255.42|255.34|255.47|255.39|255.47|255.39|255.42|255.34|11
1765903720000|2025-12-16 16:48:40|255.52|255.34|255.52|255.44|255.57|255.44|255.47|255.34|2
1765903730000|2025-12-16 16:48:50|255.57|255.49|255.57|255.49|255.57|255.49|255.52|255.49|6
1765903740000|2025-12-16 16:49:00|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|25
1765903750000|2025-12-16 16:49:10|255.67|255.59|255.67|255.59|255.67|255.59|255.62|255.59|9
1765903760000|2025-12-16 16:49:20|255.62|255.54|255.72|255.64|255.72|255.64|255.62|255.54|56
1765903770000|2025-12-16 16:49:30|255.67|255.59|255.67|255.59|255.72|255.59|255.67|255.59|458
1765903780000|2025-12-16 16:49:40|255.72|255.64|255.72|255.64|255.72|255.64|255.67|255.59|16
1765903790000|2025-12-16 16:49:50|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.64|31
1765903800000|2025-12-16 16:50:00|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|14
1765903810000|2025-12-16 16:50:10|||||||||7
1765903820000|2025-12-16 16:50:20|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|43
1765903830000|2025-12-16 16:50:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|9
1765903840000|2025-12-16 16:50:40|||||||||6
1765903850000|2025-12-16 16:50:50|||||||||215
1765903860000|2025-12-16 16:51:00|255.82|255.74|255.87|255.74|255.87|255.74|255.82|255.74|268
1765903870000|2025-12-16 16:51:10|255.82|255.79|255.82|255.74|255.82|255.79|255.82|255.74|613
1765903880000|2025-12-16 16:51:20|255.87|255.69|255.72|255.64|255.87|255.69|255.72|255.59|69
1765903890000|2025-12-16 16:51:30|255.67|255.59|255.72|255.59|255.72|255.64|255.67|255.59|22
1765903900000|2025-12-16 16:51:40||255.64||255.64||255.64||255.59|9
1765903910000|2025-12-16 16:51:50|255.67|255.59|255.67|255.59|255.67|255.64|255.67|255.59|7
1765903920000|2025-12-16 16:52:00|255.62|255.54|255.62|255.54|255.67|255.59|255.62|255.54|2
1765903930000|2025-12-16 16:52:10|255.67|255.59|255.77|255.64|255.77|255.64|255.67|255.54|14
1765903940000|2025-12-16 16:52:20|255.72|255.59|255.67|255.59|255.72|255.64|255.67|255.59|7
1765903950000|2025-12-16 16:52:30|255.62|255.54|255.67|255.54|255.67|255.54|255.62|255.49|6
1765903960000|2025-12-16 16:52:40|255.62|255.59|255.62|255.54|255.67|255.59|255.62|255.54|2
1765903970000|2025-12-16 16:52:50|255.67||255.62||255.67||255.62||3
1765903980000|2025-12-16 16:53:00|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|8
1765903990000|2025-12-16 16:53:10|255.52|255.44|255.52|255.44|255.57|255.44|255.52|255.44|1
1765904000000|2025-12-16 16:53:20|255.57||255.52||255.57||255.52||919
1765904010000|2025-12-16 16:53:30|255.57||255.52||255.57||255.52||8
1765904020000|2025-12-16 16:53:40|255.62|255.54|255.67|255.59|255.67|255.59|255.62|255.54|439
1765904030000|2025-12-16 16:53:50|255.62|255.54|255.67|255.54|255.67|255.59|255.62|255.54|14
1765904040000|2025-12-16 16:54:00|255.62|255.59|255.62|255.49|255.67|255.59|255.57|255.49|335
1765904050000|2025-12-16 16:54:10|255.57||255.62||255.62||255.57||1
1765904060000|2025-12-16 16:54:20|255.67|255.54|255.62|255.54|255.67|255.54|255.62|255.54|7
1765904070000|2025-12-16 16:54:30|255.67|255.59|255.67|255.59|255.72|255.59|255.67|255.59|194
1765904080000|2025-12-16 16:54:40|255.72||255.72||255.72||255.67||6
1765904090000|2025-12-16 16:54:50|255.77|255.64|255.72|255.64|255.77|255.69|255.72|255.64|19
1765904100000|2025-12-16 16:55:00|255.77|255.69|255.77|255.64|255.77|255.69|255.72|255.64|15
1765904110000|2025-12-16 16:55:10|255.72||255.77||255.77||255.72||0
1765904120000|2025-12-16 16:55:20|255.82|255.69|255.82|255.74|255.82|255.74|255.82|255.64|98
1765904130000|2025-12-16 16:55:30|255.87||255.87||255.87||255.82||8
1765904140000|2025-12-16 16:55:40|255.82|255.79|255.82|255.74|255.87|255.79|255.82|255.74|490
1765904150000|2025-12-16 16:55:50|255.87|255.79|255.87|255.79|255.92|255.79|255.87|255.79|4
1765904160000|2025-12-16 16:56:00|255.92|255.74|255.92|255.79|255.92|255.79|255.92|255.74|15
1765904170000|2025-12-16 16:56:10|255.87|255.84|255.92|255.79|255.92|255.84|255.87|255.79|7
1765904180000|2025-12-16 16:56:20|255.97|255.84|256.02|255.89|256.02|255.89|255.97|255.79|9
1765904190000|2025-12-16 16:56:30|256.07|255.94|256.02|255.89|256.07|255.94|256.02|255.89|4
1765904200000|2025-12-16 16:56:40|255.97|255.94|255.97|255.89|255.97|255.94|255.97|255.89|10
1765904210000|2025-12-16 16:56:50|256.02|255.94|256.02|255.89|256.02|255.94|255.97|255.89|7
1765904220000|2025-12-16 16:57:00||255.94||255.94||255.94||255.89|0
1765904230000|2025-12-16 16:57:10|256.07|255.99|256.12|256.04|256.12|256.04|256.07|255.99|74
1765904240000|2025-12-16 16:57:20|256.17|255.99|256.12|256.04|256.17|256.09|256.12|255.99|158
1765904250000|2025-12-16 16:57:30|256.07|255.99|256.07|255.99|256.12|255.99|256.07|255.99|57
1765904260000|2025-12-16 16:57:40|256.12||256.12||256.12||256.07||0
1765904270000|2025-12-16 16:57:50|256.07||256.07||256.07||256.07||0
1765904280000|2025-12-16 16:58:00|256.12|256.04|256.12|255.99|256.12|256.04|256.07|255.99|7
1765904290000|2025-12-16 16:58:10|256.07|256.04|256.12|256.04|256.12|256.04|256.07|255.99|2
1765904300000|2025-12-16 16:58:20|256.07|255.99|256.12|256.04|256.12|256.04|256.07|255.99|9
1765904310000|2025-12-16 16:58:30|||||||||8
1765904320000|2025-12-16 16:58:40|||||||||1
1765904330000|2025-12-16 16:58:50|256.07|255.99|256.07|255.99|256.12|256.04|256.07|255.99|14
1765904340000|2025-12-16 16:59:00|256.12|256.04|256.12|256.04|256.12|256.04|256.07|255.99|13
1765904350000|2025-12-16 16:59:10|256.17|255.99|256.17|256.04|256.17|256.09|256.12|255.99|102
1765904360000|2025-12-16 16:59:20||256.09||256.09||256.09||256.04|2
1765904370000|2025-12-16 16:59:30|256.12|256.04|256.12|256.04|256.17|256.04|256.12|256.04|1
1765904380000|2025-12-16 16:59:40|256.17||256.12||256.17||256.12||9
1765904390000|2025-12-16 16:59:50|256.17||256.17||256.17||256.17||3
1765904400000|2025-12-16 17:00:00|256.12|256.09|256.17|256.09|256.17|256.09|256.12|256.04|1
1765904410000|2025-12-16 17:00:10|256.22|256.14|256.22|256.09|256.22|256.14|256.22|256.09|13
1765904420000|2025-12-16 17:00:20|256.17|256.14|256.17|256.09|256.22|256.14|256.17|256.09|6
1765904430000|2025-12-16 17:00:30|256.22||256.17||256.22||256.17||0
1765904440000|2025-12-16 17:00:40|256.12|256.04|256.12|256.04|256.12|256.09|256.12|256.04|0
1765904460000|2025-12-16 17:01:00|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|8
1765904470000|2025-12-16 17:01:10|256.12|256.04|256.12|256.04|256.12|256.04|256.07|255.99|1
1765904480000|2025-12-16 17:01:20||255.99||255.99||256.04||255.99|0
1765904490000|2025-12-16 17:01:30|256.07|256.04|256.07|255.99|256.07|256.04|256.07|255.99|2
1765904500000|2025-12-16 17:01:40|256.12|256.04|256.12|256.04|256.12|256.04|256.07|255.99|2
1765904510000|2025-12-16 17:01:50|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|4
1765904520000|2025-12-16 17:02:00|||||||||5
1765904530000|2025-12-16 17:02:10||256.09||256.14||256.14||256.09|26
1765904550000|2025-12-16 17:02:30|||||||||5
1765904560000|2025-12-16 17:02:40|||||||||1
1765904570000|2025-12-16 17:02:50|||||||||2
1765904580000|2025-12-16 17:03:00|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.14|9
1765904590000|2025-12-16 17:03:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|2
1765904600000|2025-12-16 17:03:20|||||||||3
1765904610000|2025-12-16 17:03:30|256.22|256.14|256.22|256.14|256.22|256.14|256.17|256.09|0
1765904620000|2025-12-16 17:03:40||256.09||256.14||256.14||256.09|4
1765904640000|2025-12-16 17:04:00|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|4
1765904650000|2025-12-16 17:04:10|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.09|2
1765904660000|2025-12-16 17:04:20|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|0
1765904670000|2025-12-16 17:04:30|||||||||4
1765904680000|2025-12-16 17:04:40||256.09||256.14||256.14||256.09|0
1765904690000|2025-12-16 17:04:50|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|4
1765904700000|2025-12-16 17:05:00|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.09|15
1765904710000|2025-12-16 17:05:10|256.17|256.09|256.17|256.09|256.22|256.14|256.17|256.09|1
1765904730000|2025-12-16 17:05:30|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|2
1765904740000|2025-12-16 17:05:40|256.17|256.09|256.17|256.09|256.22|256.09|256.17|256.09|4
1765904750000|2025-12-16 17:05:50|256.22||256.17||256.22||256.17||0
1765904760000|2025-12-16 17:06:00|256.12|256.04|256.17|256.09|256.17|256.09|256.12|256.04|166
1765904770000|2025-12-16 17:06:10|256.12|256.04|256.12|256.04|256.12|256.09|256.12|256.04|5
1765904780000|2025-12-16 17:06:20|256.17|255.99|256.17|256.09|256.17|256.09|256.17|255.99|1
1765904790000|2025-12-16 17:06:30|||||||||2
1765904800000|2025-12-16 17:06:40|||||||||8
1765904810000|2025-12-16 17:06:50|256.22||256.17||256.22||256.17||4
1765904820000|2025-12-16 17:07:00|256.12|256.04|256.17|256.04|256.17|256.04|256.12|256.04|2
1765904830000|2025-12-16 17:07:10||256.09||256.09||256.09||256.09|0
1765904840000|2025-12-16 17:07:20|256.22|256.14|256.22|256.09|256.22|256.14|256.17|256.09|3
1765904850000|2025-12-16 17:07:30||256.14||256.14||256.14||256.14|1
1765904860000|2025-12-16 17:07:40||256.09||256.14||256.14||256.09|1
1765904870000|2025-12-16 17:07:50|256.17|256.09|256.22|256.14|256.22|256.14|256.17|256.09|6
1765904880000|2025-12-16 17:08:00||256.09||256.14||256.14||256.09|0
1765904890000|2025-12-16 17:08:10||256.09||256.09||256.14||256.09|12
1765904900000|2025-12-16 17:08:20|256.17||256.17||256.22||256.17||2
1765904910000|2025-12-16 17:08:30|256.12|256.04|256.17|256.04|256.17|256.09|256.12|256.04|6
1765904920000|2025-12-16 17:08:40||256.09||256.09||256.09||256.04|0
1765904930000|2025-12-16 17:08:50||256.04||256.09||256.09||256.04|3
1765904940000|2025-12-16 17:09:00|256.12|256.04|256.12|256.04|256.17|256.04|256.12|256.04|2
1765904950000|2025-12-16 17:09:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765904960000|2025-12-16 17:09:20|256.12||256.07||256.12||256.07||0
1765904970000|2025-12-16 17:09:30|256.12||256.12||256.12||256.07||2
1765904980000|2025-12-16 17:09:40|256.07|256.04|256.12|255.99|256.12|256.04|256.07|255.99|4
1765904990000|2025-12-16 17:09:50|256.07|256.04|256.07|255.99|256.12|256.04|256.07|255.99|0
1765905000000|2025-12-16 17:10:00|256.12|255.94|255.97|255.89|256.12|255.94|255.97|255.89|13
1765905010000|2025-12-16 17:10:10|256.02|255.94|256.02|255.94|256.02|255.94|255.97|255.89|21
1765905020000|2025-12-16 17:10:20|255.97|255.89|255.97|255.89|256.02|255.89|255.97|255.89|1
1765905030000|2025-12-16 17:10:30|256.02||256.02||256.02||255.97||0
1765905040000|2025-12-16 17:10:40|255.97|255.94|256.07|255.99|256.07|255.99|255.97|255.94|0
1765905050000|2025-12-16 17:10:50|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|3
1765905060000|2025-12-16 17:11:00|256.07|255.99|256.12|256.04|256.12|256.04|256.07|255.99|8
1765905070000|2025-12-16 17:11:10|256.07|255.99|256.07|255.99|256.12|256.04|256.07|255.99|0
1765905080000|2025-12-16 17:11:20|256.12||256.07||256.12||256.07||2
1765905090000|2025-12-16 17:11:30|256.12|256.04|256.17|256.04|256.17|256.09|256.07|256.04|41
1765905100000|2025-12-16 17:11:40|256.12|256.09|256.17|256.09|256.17|256.09|256.12|256.04|2
1765905110000|2025-12-16 17:11:50|||||||||3
1765905120000|2025-12-16 17:12:00|256.22|256.14|256.22|256.09|256.22|256.14|256.17|256.09|3
1765905130000|2025-12-16 17:12:10||256.14||256.14||256.14||256.14|3
1765905140000|2025-12-16 17:12:20|||||||||3
1765905150000|2025-12-16 17:12:30|256.27|256.19|256.27|256.14|256.27|256.19|256.27|256.14|40
1765905160000|2025-12-16 17:12:40|256.22|256.19|256.27|256.19|256.27|256.19|256.22|256.14|0
1765905170000|2025-12-16 17:12:50||256.14||256.19||256.19||256.14|4
1765905180000|2025-12-16 17:13:00|256.22|256.14|256.22|256.14|256.22|256.19|256.22|256.09|3
1765905190000|2025-12-16 17:13:10|||||||||1
1765905200000|2025-12-16 17:13:20|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|46
1765905210000|2025-12-16 17:13:30|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|4
1765905220000|2025-12-16 17:13:40|256.27|256.19|256.22|256.14|256.27|256.19|256.22|256.14|3
1765905230000|2025-12-16 17:13:50||256.09||256.09||256.09||256.09|1
1765905240000|2025-12-16 17:14:00|256.17||256.22||256.22||256.17||0
1765905250000|2025-12-16 17:14:10|256.17|256.14|256.22|256.09|256.22|256.14|256.17|256.09|2
1765905260000|2025-12-16 17:14:20||256.14||256.14||256.14||256.09|3
1765905270000|2025-12-16 17:14:30|256.27|256.19|256.27|256.14|256.27|256.19|256.27|256.14|0
1765905280000|2025-12-16 17:14:40|256.22||256.27||256.27||256.22||0
1765905290000|2025-12-16 17:14:50|256.22||256.22||256.27||256.22||3
1765905300000|2025-12-16 17:15:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|8
1765905310000|2025-12-16 17:15:10||256.14||256.14||256.19||256.14|9
1765905320000|2025-12-16 17:15:20|256.22|256.19|256.27|256.14|256.27|256.19|256.22|256.14|4
1765905330000|2025-12-16 17:15:30|256.32|256.19|256.32|256.24|256.32|256.24|256.32|256.14|2
1765905350000|2025-12-16 17:15:50|||||||||2
1765905360000|2025-12-16 17:16:00|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|13
1765905370000|2025-12-16 17:16:10|256.32||256.32||256.32||256.27||0
1765905380000|2025-12-16 17:16:20|256.27|256.24|256.27|256.19|256.32|256.24|256.27|256.19|7
1765905390000|2025-12-16 17:16:30|||||||||2
1765905440000|2025-12-16 17:17:20|||||||||6
1765905450000|2025-12-16 17:17:30|||||||||1
1765905470000|2025-12-16 17:17:50|256.32|256.24|256.32|256.24|256.32|256.24|256.27|256.19|0
1765905480000|2025-12-16 17:18:00|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|54
1765905490000|2025-12-16 17:18:10|256.42||256.42||256.42||256.37||0
1765905500000|2025-12-16 17:18:20|256.37||256.37||256.42||256.37||3
1765905510000|2025-12-16 17:18:30|256.32|256.24|256.37|256.24|256.37|256.24|256.32|256.24|0
1765905520000|2025-12-16 17:18:40||256.29||256.24||256.29||256.24|0
1765905530000|2025-12-16 17:18:50|256.32||256.32||256.32||256.32||3
1765905540000|2025-12-16 17:19:00|256.37||256.32||256.37||256.32||1
1765905550000|2025-12-16 17:19:10|256.37|256.29|256.37|256.24|256.37|256.29|256.32|256.24|0
1765905560000|2025-12-16 17:19:20|256.32|256.29|256.37|256.29|256.37|256.29|256.32|256.24|9
1765905570000|2025-12-16 17:19:30||256.24||256.24||256.24||256.24|1
1765905580000|2025-12-16 17:19:40||256.29||256.29||256.29||256.24|0
1765905590000|2025-12-16 17:19:50|256.32|256.24|256.37|256.29|256.37|256.29|256.32|256.24|14
1765905600000|2025-12-16 17:20:00||256.24||256.29||256.29||256.24|2
1765905610000|2025-12-16 17:20:10|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|1
1765905620000|2025-12-16 17:20:20|256.27|256.19|256.32|256.19|256.32|256.19|256.27|256.19|10
1765905630000|2025-12-16 17:20:30|256.27|256.24|256.32|256.24|256.32|256.24|256.27|256.24|3
1765905640000|2025-12-16 17:20:40|256.27|256.19|256.27|256.19|256.32|256.19|256.27|256.19|0
1765905660000|2025-12-16 17:21:00|256.32|256.24|256.32|256.19|256.32|256.24|256.32|256.19|13
1765905670000|2025-12-16 17:21:10|256.27||256.27||256.27||256.27||0
1765905680000|2025-12-16 17:21:20|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|12
1765905690000|2025-12-16 17:21:30|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|2
1765905720000|2025-12-16 17:22:00|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|118
1765905730000|2025-12-16 17:22:10|256.27|256.19|256.27|256.19|256.27|256.19|256.22|256.14|4
1765905740000|2025-12-16 17:22:20|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|10
1765905750000|2025-12-16 17:22:30|||||||||1
1765905760000|2025-12-16 17:22:40||256.19||256.24||256.24||256.19|1
1765905770000|2025-12-16 17:22:50|||||||||2
1765905800000|2025-12-16 17:23:20|||||||||2
1765905820000|2025-12-16 17:23:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|2
1765905830000|2025-12-16 17:23:50|256.32||256.27||256.32||256.27||2
1765905840000|2025-12-16 17:24:00|256.22|256.14|256.22|256.09|256.22|256.14|256.22|256.09|113
1765905850000|2025-12-16 17:24:10|256.17|256.14|256.22|256.14|256.22|256.14|256.17|256.14|1
1765905860000|2025-12-16 17:24:20|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|1
1765905870000|2025-12-16 17:24:30|||||||||1
1765905900000|2025-12-16 17:25:00|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|3
1765905910000|2025-12-16 17:25:10|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|48
1765905920000|2025-12-16 17:25:20||255.94||255.94||255.99||255.94|36
1765905930000|2025-12-16 17:25:30||255.99||255.99||255.99||255.94|2
1765905940000|2025-12-16 17:25:40|256.02|255.94|256.02|255.94|256.02|255.99|256.02|255.94|23
1765905950000|2025-12-16 17:25:50|255.97|255.89|255.92|255.84|255.97|255.89|255.92|255.84|27
1765905960000|2025-12-16 17:26:00|255.97|255.79|255.92|255.79|255.97|255.79|255.92|255.79|7
1765905970000|2025-12-16 17:26:10|255.87||255.87||255.92||255.87||2
1765905980000|2025-12-16 17:26:20|255.92||255.87||255.92||255.87||103
1765905990000|2025-12-16 17:26:30|255.92|255.74|255.82|255.74|255.92|255.74|255.82|255.74|34
1765906000000|2025-12-16 17:26:40||255.69||255.74||255.74||255.69|24
1765906010000|2025-12-16 17:26:50|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|73
1765906020000|2025-12-16 17:27:00||255.64||255.69||255.69||255.64|44
1765906030000|2025-12-16 17:27:10|255.82|255.74|255.77|255.69|255.82|255.74|255.77|255.69|4
1765906040000|2025-12-16 17:27:20|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|13
1765906060000|2025-12-16 17:27:40|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|0
1765906070000|2025-12-16 17:27:50||255.74||255.79||255.79||255.74|2
1765906080000|2025-12-16 17:28:00|255.82|255.74|255.82|255.74|255.87|255.79|255.82|255.74|0
1765906090000|2025-12-16 17:28:10|255.77|255.69|255.77|255.69|255.77|255.74|255.77|255.69|10
1765906100000|2025-12-16 17:28:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.69|6
1765906110000|2025-12-16 17:28:30|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.79|4
1765906120000|2025-12-16 17:28:40|255.92|255.84|255.92|255.84|255.92|255.84|255.87|255.79|1
1765906130000|2025-12-16 17:28:50||255.79||255.84||255.84||255.79|1
1765906140000|2025-12-16 17:29:00|255.97||255.92||255.97||255.92||7
1765906150000|2025-12-16 17:29:10|255.97||255.92||255.97||255.92||0
1765906160000|2025-12-16 17:29:20|255.97||255.97||255.97||255.92||0
1765906170000|2025-12-16 17:29:30|255.92|255.89|255.92|255.84|255.97|255.89|255.92|255.84|0
1765906180000|2025-12-16 17:29:40|255.97||255.97||255.97||255.92||2
1765906190000|2025-12-16 17:29:50|255.92|255.89|255.97|255.84|255.97|255.89|255.92|255.84|19
1765906200000|2025-12-16 17:30:00|255.92|255.79|256.02|255.94|256.02|255.94|255.92|255.79|28
1765906210000|2025-12-16 17:30:10|256.07|255.99|256.07|255.99|256.12|256.04|256.07|255.99|2
1765906220000|2025-12-16 17:30:20||255.94||255.99||255.99||255.94|0
1765906230000|2025-12-16 17:30:30|256.02|255.94|256.07|255.94|256.07|255.99|256.02|255.94|0
1765906240000|2025-12-16 17:30:40||255.99||255.99||255.99||255.94|2
1765906250000|2025-12-16 17:30:50|256.12|255.94|256.02|255.89|256.12|255.99|256.02|255.89|0
1765906260000|2025-12-16 17:31:00|256.07|255.94|256.02|255.94|256.07|255.94|256.02|255.89|0
1765906270000|2025-12-16 17:31:10||255.89||255.94||255.94||255.89|3
1765906280000|2025-12-16 17:31:20|256.07|255.89|256.02|255.94|256.07|255.94|256.02|255.89|0
1765906290000|2025-12-16 17:31:30|256.07|255.89|255.97|255.89|256.07|255.89|255.97|255.89|1
1765906300000|2025-12-16 17:31:40||255.84||255.89||255.89||255.84|1
1765906310000|2025-12-16 17:31:50|256.02|255.84|255.92|255.84|256.02|255.84|255.92|255.84|2
1765906320000|2025-12-16 17:32:00|255.97||255.97||255.97||255.92||0
1765906330000|2025-12-16 17:32:10||255.89||255.84||255.89||255.84|0
1765906340000|2025-12-16 17:32:20|255.92||255.92||255.97||255.92||0
1765906350000|2025-12-16 17:32:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.84|0
1765906360000|2025-12-16 17:32:40|256.02|255.94|256.02|255.89|256.02|255.94|256.02|255.89|0
1765906370000|2025-12-16 17:32:50|255.97||255.97||256.02||255.97||7
1765906390000|2025-12-16 17:33:10|255.92|255.84|255.97|255.89|255.97|255.89|255.92|255.84|0
1765906400000|2025-12-16 17:33:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|0
1765906410000|2025-12-16 17:33:30|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.84|0
1765906420000|2025-12-16 17:33:40|256.02|255.84|256.02|255.89|256.02|255.89|256.02|255.84|0
1765906430000|2025-12-16 17:33:50|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|0
1765906440000|2025-12-16 17:34:00|256.07||256.02||256.07||256.02||4
1765906450000|2025-12-16 17:34:10|255.97|255.89|256.02|255.94|256.02|255.94|255.97|255.89|0
1765906460000|2025-12-16 17:34:20||255.89||255.94||255.94||255.89|0
1765906470000|2025-12-16 17:34:30|||||||||2
1765906490000|2025-12-16 17:34:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|14
1765906500000|2025-12-16 17:35:00||255.94||255.99||255.99||255.94|0
1765906510000|2025-12-16 17:35:10|256.12|256.04|256.12|255.99|256.12|256.04|256.12|255.99|3
1765906520000|2025-12-16 17:35:20|256.17|256.04|256.17|256.04|256.17|256.09|256.12|256.04|6
1765906530000|2025-12-16 17:35:30|256.12|255.99|256.12|256.04|256.17|256.04|256.12|255.99|1
1765906540000|2025-12-16 17:35:40|256.17|256.09|256.17|256.04|256.17|256.09|256.12|256.04|0
1765906550000|2025-12-16 17:35:50||256.09||256.04||256.09||256.04|3
1765906560000|2025-12-16 17:36:00||256.09||256.04||256.09||256.04|0
1765906570000|2025-12-16 17:36:10|256.12|255.99|256.12|255.99|256.17|255.99|256.12|255.99|1
1765906580000|2025-12-16 17:36:20|256.07||256.07||256.12||256.07||0
1765906600000|2025-12-16 17:36:40|256.12|256.04|256.12|256.04|256.12|256.04|256.12|255.99|0
1765906610000|2025-12-16 17:36:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|2
1765906630000|2025-12-16 17:37:10|256.02|255.94|256.02|255.94|256.07|255.99|256.02|255.94|50
1765906640000|2025-12-16 17:37:20|||||||||1
1765906650000|2025-12-16 17:37:30|255.97|255.89|256.02|255.89|256.02|255.94|255.97|255.89|3
1765906660000|2025-12-16 17:37:40|255.97||255.97||256.02||255.97||0
1765906680000|2025-12-16 17:38:00|255.92|255.84|255.92|255.79|255.92|255.84|255.92|255.79|13
1765906690000|2025-12-16 17:38:10|255.87|255.84|255.87|255.79|255.87|255.84|255.87|255.79|0
1765906700000|2025-12-16 17:38:20|255.82|255.74|255.87|255.79|255.87|255.79|255.82|255.74|14
1765906710000|2025-12-16 17:38:30|255.92||255.92||255.92||255.92||0
1765906720000|2025-12-16 17:38:40|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|2
1765906730000|2025-12-16 17:38:50|255.82||255.82||255.82||255.82||0
1765906740000|2025-12-16 17:39:00|||||||||1
1765906750000|2025-12-16 17:39:10|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|10
1765906760000|2025-12-16 17:39:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.69|2
1765906780000|2025-12-16 17:39:40|255.87|255.79|255.92|255.84|255.92|255.84|255.87|255.79|0
1765906790000|2025-12-16 17:39:50|255.87|255.79|255.87|255.79|255.87|255.84|255.87|255.79|2
1765906800000|2025-12-16 17:40:00|255.92||255.87||255.92||255.87||1
1765906830000|2025-12-16 17:40:30|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|3
1765906840000|2025-12-16 17:40:40|255.87||255.87||255.87||255.82||0
1765906850000|2025-12-16 17:40:50|255.82||255.82||255.87||255.82||0
1765906860000|2025-12-16 17:41:00|255.77|255.69|255.77|255.69|255.82|255.69|255.77|255.69|6
1765906880000|2025-12-16 17:41:20|255.82||255.77||255.82||255.77||0
1765906900000|2025-12-16 17:41:40|||||||||1
1765906910000|2025-12-16 17:41:50|||||||||3
1765906920000|2025-12-16 17:42:00||255.64||255.69||255.69||255.64|9
1765906930000|2025-12-16 17:42:10||255.64||255.69||255.69||255.64|0
1765906940000|2025-12-16 17:42:20|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|0
1765906950000|2025-12-16 17:42:30|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.64|3
1765906960000|2025-12-16 17:42:40|255.82|255.64|255.82|255.69|255.82|255.74|255.82|255.64|0
1765906970000|2025-12-16 17:42:50|255.77|255.74|255.82|255.69|255.82|255.74|255.77|255.69|0
1765906980000|2025-12-16 17:43:00||255.74||255.74||255.74||255.69|1
1765906990000|2025-12-16 17:43:10|255.77|255.69|255.77|255.69|255.82|255.74|255.77|255.69|0
1765907000000|2025-12-16 17:43:20||255.64||255.64||255.69||255.64|0
1765907010000|2025-12-16 17:43:30||255.69||255.64||255.69||255.64|0
1765907020000|2025-12-16 17:43:40||255.69||255.69||255.69||255.64|0
1765907030000|2025-12-16 17:43:50|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|57
1765907040000|2025-12-16 17:44:00|255.67|255.59|255.67|255.59|255.67|255.64|255.67|255.59|0
1765907050000|2025-12-16 17:44:10|255.72||255.67||255.72||255.67||0
1765907060000|2025-12-16 17:44:20|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|0
1765907070000|2025-12-16 17:44:30|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.54|2
1765907080000|2025-12-16 17:44:40|255.77|255.69|255.77|255.69|255.77|255.69|255.72|255.69|1
1765907090000|2025-12-16 17:44:50|255.72|255.64|255.77|255.69|255.77|255.69|255.72|255.64|25
1765907100000|2025-12-16 17:45:00|255.82|255.74|255.82|255.69|255.82|255.74|255.77|255.69|0
1765907110000|2025-12-16 17:45:10|255.77||255.77||255.82||255.77||2
1765907120000|2025-12-16 17:45:20|255.82||255.77||255.82||255.77||0
1765907130000|2025-12-16 17:45:30|255.82|255.74|255.82|255.74|255.82|255.74|255.77|255.74|0
1765907140000|2025-12-16 17:45:40||255.69||255.69||255.74||255.69|1
1765907150000|2025-12-16 17:45:50|255.77|255.74|255.77|255.69|255.77|255.74|255.77|255.69|0
1765907160000|2025-12-16 17:46:00|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|0
1765907170000|2025-12-16 17:46:10|255.77||255.77||255.77||255.72||0
1765907180000|2025-12-16 17:46:20|255.82|255.69|255.82|255.74|255.82|255.74|255.82|255.69|0
1765907190000|2025-12-16 17:46:30|255.87|255.69|255.82|255.69|255.87|255.69|255.82|255.69|0
1765907200000|2025-12-16 17:46:40||255.74||255.69||255.74||255.69|0
1765907210000|2025-12-16 17:46:50|255.77|255.74|255.82|255.74|255.82|255.74|255.77|255.74|100
1765907220000|2025-12-16 17:47:00|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|1
1765907240000|2025-12-16 17:47:20|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|2
1765907250000|2025-12-16 17:47:30|255.87||255.87||255.87||255.87||0
1765907260000|2025-12-16 17:47:40||255.79||255.74||255.79||255.74|1
1765907270000|2025-12-16 17:47:50|255.92|255.79|255.92|255.84|255.92|255.84|255.92|255.74|1
1765907280000|2025-12-16 17:48:00||255.79||255.84||255.84||255.79|1
1765907290000|2025-12-16 17:48:10|255.87|255.79|255.87|255.79|255.92|255.79|255.87|255.79|0
1765907300000|2025-12-16 17:48:20|255.92|255.84|255.92|255.79|255.92|255.84|255.92|255.79|0
1765907310000|2025-12-16 17:48:30|255.87||255.92||255.92||255.87||0
1765907320000|2025-12-16 17:48:40|255.87||255.87||255.87||255.87||0
1765907330000|2025-12-16 17:48:50|255.82|255.74|255.82|255.74|255.82|255.74|255.82|255.74|19
1765907360000|2025-12-16 17:49:20|255.77|255.69|255.77|255.69|255.77|255.69|255.77|255.69|45
1765907370000|2025-12-16 17:49:30|||||||||4
1765907380000|2025-12-16 17:49:40||255.64||255.69||255.69||255.64|1
1765907400000|2025-12-16 17:50:00|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|7
1765907410000|2025-12-16 17:50:10||255.59||255.59||255.64||255.59|0
1765907420000|2025-12-16 17:50:20||255.64||255.64||255.64||255.64|0
1765907430000|2025-12-16 17:50:30|255.67|255.59|255.72|255.64|255.72|255.64|255.67|255.59|6
1765907440000|2025-12-16 17:50:40|||||||||2
1765907450000|2025-12-16 17:50:50||255.59||255.64||255.64||255.59|0
1765907460000|2025-12-16 17:51:00|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|0
1765907480000|2025-12-16 17:51:20|255.62|255.54|255.57|255.49|255.62|255.54|255.57|255.49|14
1765907490000|2025-12-16 17:51:30|255.62|255.44|255.57|255.49|255.62|255.49|255.57|255.44|0
1765907500000|2025-12-16 17:51:40|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|7
1765907520000|2025-12-16 17:52:00|255.57|255.49|255.62|255.54|255.62|255.54|255.57|255.49|0
1765907540000|2025-12-16 17:52:20|255.67|255.59|255.67|255.54|255.67|255.59|255.67|255.54|10
1765907550000|2025-12-16 17:52:30|255.62|255.59|255.62|255.54|255.67|255.59|255.62|255.54|0
1765907560000|2025-12-16 17:52:40|255.67||255.62||255.67||255.62||0
1765907570000|2025-12-16 17:52:50|255.67|255.59|255.62|255.54|255.67|255.59|255.62|255.54|0
1765907580000|2025-12-16 17:53:00|255.57|255.49|255.57|255.49|255.62|255.49|255.57|255.49|0
1765907590000|2025-12-16 17:53:10|255.62|255.54|255.62|255.54|255.62|255.54|255.57|255.54|2
1765907600000|2025-12-16 17:53:20|255.67||255.62||255.67||255.62||0
1765907610000|2025-12-16 17:53:30|255.57|255.49|255.62|255.49|255.62|255.49|255.57|255.49|1
1765907620000|2025-12-16 17:53:40||255.54||255.49||255.54||255.49|0
1765907630000|2025-12-16 17:53:50|255.57||255.57||255.62||255.57||0
1765907640000|2025-12-16 17:54:00|255.52|255.44|255.57|255.49|255.57|255.49|255.52|255.44|0
1765907650000|2025-12-16 17:54:10|255.62|255.44|255.57|255.49|255.62|255.54|255.57|255.44|5
1765907660000|2025-12-16 17:54:20|255.62||255.57||255.62||255.57||0
1765907670000|2025-12-16 17:54:30|255.62|255.54|255.62|255.54|255.62|255.54|255.57|255.54|0
1765907680000|2025-12-16 17:54:40|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|0
1765907690000|2025-12-16 17:54:50|255.62|255.54|255.62|255.54|255.62|255.54|255.57|255.54|0
1765907700000|2025-12-16 17:55:00|255.67|255.49|255.67|255.54|255.67|255.54|255.67|255.49|1
1765907710000|2025-12-16 17:55:10|255.62||255.67||255.67||255.62||0
1765907720000|2025-12-16 17:55:20|255.62||255.67||255.67||255.62||0
1765907730000|2025-12-16 17:55:30|255.62||255.62||255.67||255.62||0
1765907750000|2025-12-16 17:55:50|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|2
1765907760000|2025-12-16 17:56:00|255.52|255.44|255.57|255.44|255.57|255.44|255.52|255.44|25
1765907770000|2025-12-16 17:56:10|255.52||255.57||255.57||255.52||0
1765907780000|2025-12-16 17:56:20||255.49||255.44||255.49||255.44|0
1765907790000|2025-12-16 17:56:30|255.52||255.52||255.52||255.52||5
1765907810000|2025-12-16 17:56:50|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|45
1765907830000|2025-12-16 17:57:10|255.42|255.34|255.42|255.29|255.47|255.34|255.37|255.29|3
1765907840000|2025-12-16 17:57:20||255.34||255.34||255.34||255.29|5
1765907850000|2025-12-16 17:57:30|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.34|1
1765907870000|2025-12-16 17:57:50|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|0
1765907880000|2025-12-16 17:58:00|255.57|255.44|255.47|255.34|255.57|255.44|255.42|255.34|38
1765907890000|2025-12-16 17:58:10|255.42|255.29|255.32|255.24|255.42|255.34|255.32|255.24|32
1765907900000|2025-12-16 17:58:20|255.37||255.32||255.37||255.32||0
1765907910000|2025-12-16 17:58:30|255.37|255.29|255.37|255.29|255.37|255.29|255.32|255.29|1
1765907920000|2025-12-16 17:58:40|255.42|255.34|255.42|255.34|255.42|255.34|255.37|255.34|1
1765907930000|2025-12-16 17:58:50|255.47|255.29|255.47|255.34|255.47|255.34|255.47|255.29|1
1765907940000|2025-12-16 17:59:00|255.42|255.29|255.47|255.34|255.47|255.34|255.42|255.29|0
1765907960000|2025-12-16 17:59:20|255.42||255.42||255.47||255.42||0
1765907970000|2025-12-16 17:59:30|255.47||255.47||255.47||255.47||12
1765907990000|2025-12-16 17:59:50|||||||||2
1765908000000|2025-12-16 18:00:00|255.42|255.29|255.52|255.39|255.52|255.39|255.42|255.29|0
1765908030000|2025-12-16 18:00:30|255.47|255.34|255.47|255.39|255.47|255.39|255.47|255.34|0
1765908040000|2025-12-16 18:00:40|255.52|255.34|255.47|255.34|255.52|255.34|255.47|255.34|0
1765908050000|2025-12-16 18:00:50||255.39||255.34||255.39||255.34|0
1765908060000|2025-12-16 18:01:00|255.42|255.29|255.42|255.29|255.42|255.29|255.42|255.29|0
1765908070000|2025-12-16 18:01:10|255.47|255.34|255.42|255.34|255.47|255.34|255.42|255.34|0
1765908080000|2025-12-16 18:01:20|255.47|255.39|255.47|255.39|255.47|255.39|255.47|255.39|0
1765908090000|2025-12-16 18:01:30||255.34||255.34||255.34||255.34|0
1765908100000|2025-12-16 18:01:40|255.42||255.47||255.47||255.42||0
1765908120000|2025-12-16 18:02:00|||||||||29
1765908140000|2025-12-16 18:02:20|255.52|255.39|255.52|255.39|255.52|255.39|255.52|255.34|0
1765908150000|2025-12-16 18:02:30|255.47|255.34|255.47|255.39|255.47|255.39|255.47|255.34|0
1765908160000|2025-12-16 18:02:40|255.52|255.34|255.52|255.39|255.52|255.39|255.52|255.34|0
1765908180000|2025-12-16 18:03:00|255.57|255.44|255.52|255.39|255.57|255.44|255.52|255.39|6
1765908190000|2025-12-16 18:03:10|255.47||255.52||255.52||255.47||0
1765908200000|2025-12-16 18:03:20|255.47|255.44|255.32|255.24|255.47|255.44|255.32|255.24|17
1765908210000|2025-12-16 18:03:30|255.22|255.09|255.22|255.09|255.27|255.19|255.07|254.99|97
1765908220000|2025-12-16 18:03:40|255.17|255.14|255.12|255.04|255.17|255.14|255.02|254.89|188
1765908230000|2025-12-16 18:03:50|255.07|254.99|255.22|255.09|255.22|255.09|255.02|254.89|178
1765908240000|2025-12-16 18:04:00|255.17|255.14|255.22|255.14|255.22|255.14|255.17|255.09|1
1765908250000|2025-12-16 18:04:10|255.27|255.09|255.22|255.14|255.27|255.14|255.22|255.09|4
1765908260000|2025-12-16 18:04:20|255.17|255.09|255.32|255.24|255.32|255.24|255.17|255.04|62
1765908270000|2025-12-16 18:04:30|255.37|255.19|255.32|255.24|255.37|255.24|255.32|255.19|3
1765908280000|2025-12-16 18:04:40|255.37|255.29|255.32|255.19|255.37|255.29|255.32|255.19|17
1765908290000|2025-12-16 18:04:50|255.27|255.24|255.37|255.29|255.37|255.29|255.27|255.24|0
1765908300000|2025-12-16 18:05:00|255.32|255.24|255.32|255.19|255.32|255.29|255.27|255.19|2
1765908310000|2025-12-16 18:05:10|255.27|255.14|255.17|255.09|255.27|255.14|255.17|255.09|2
1765908320000|2025-12-16 18:05:20|255.22|255.14|255.22|255.09|255.27|255.14|255.22|255.09|1
1765908330000|2025-12-16 18:05:30|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.09|0
1765908340000|2025-12-16 18:05:40|255.22||255.27||255.27||255.22||0
1765908360000|2025-12-16 18:06:00|255.22|255.09|255.17|255.04|255.22|255.09|255.17|255.04|1
1765908370000|2025-12-16 18:06:10|255.12|255.09|255.12|254.99|255.12|255.09|255.12|254.99|0
1765908380000|2025-12-16 18:06:20|255.07|254.94|255.07|254.94|255.07|254.94|255.07|254.94|0
1765908390000|2025-12-16 18:06:30||254.99||254.94||254.99||254.94|1
1765908400000|2025-12-16 18:06:40|255.02|254.99|255.07|254.99|255.07|254.99|255.02|254.99|1
1765908410000|2025-12-16 18:06:50|255.12||255.12||255.12||255.07||2
1765908420000|2025-12-16 18:07:00|255.07|254.94|255.07|254.94|255.07|254.94|255.07|254.94|0
1765908430000|2025-12-16 18:07:10|255.12|254.99|255.12|254.99|255.12|254.99|255.12|254.94|0
1765908440000|2025-12-16 18:07:20||255.04||255.04||255.04||255.04|0
1765908450000|2025-12-16 18:07:30||254.99||254.99||254.99||254.99|0
1765908460000|2025-12-16 18:07:40|255.17|255.04|255.17|255.04|255.17|255.09|255.17|255.04|32
1765908470000|2025-12-16 18:07:50|255.12|254.99|255.12|254.99|255.12|255.04|255.12|254.99|0
1765908480000|2025-12-16 18:08:00||255.04||255.04||255.04||255.04|0
1765908490000|2025-12-16 18:08:10||254.99||255.04||255.04||254.99|0
1765908500000|2025-12-16 18:08:20|255.17|255.09|255.22|255.14|255.22|255.14|255.17|255.09|14
1765908510000|2025-12-16 18:08:30|||||||||2
1765908520000|2025-12-16 18:08:40|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|2
1765908550000|2025-12-16 18:09:10|||||||||1
1765908570000|2025-12-16 18:09:30|255.32|255.24|255.32|255.24|255.32|255.24|255.27|255.24|2
1765908580000|2025-12-16 18:09:40|255.27|255.19|255.27|255.19|255.32|255.19|255.27|255.19|11
1765908590000|2025-12-16 18:09:50||255.14||255.14||255.14||255.14|22
1765908600000|2025-12-16 18:10:00|255.22|255.09|255.22|255.09|255.22|255.09|255.17|255.09|2
1765908610000|2025-12-16 18:10:10|255.17||255.22||255.22||255.17||0
1765908620000|2025-12-16 18:10:20||255.14||255.14||255.14||255.14|3
1765908630000|2025-12-16 18:10:30|255.27|255.19|255.27|255.19|255.27|255.19|255.27|255.19|4
1765908650000|2025-12-16 18:10:50|255.32|255.24|255.32|255.24|255.32|255.24|255.32|255.24|1
1765908670000|2025-12-16 18:11:10|255.27|255.19|255.27|255.14|255.27|255.19|255.27|255.14|1
1765908680000|2025-12-16 18:11:20|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|0
1765908690000|2025-12-16 18:11:30|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.14|0
1765908710000|2025-12-16 18:11:50|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|0
1765908720000|2025-12-16 18:12:00|255.17||255.17||255.17||255.17||0
1765908730000|2025-12-16 18:12:10|255.22|255.04|255.12|255.04|255.22|255.04|255.12|255.04|29
1765908740000|2025-12-16 18:12:20||254.99||254.99||254.99||254.99|1
1765908750000|2025-12-16 18:12:30|255.07||255.07||255.12||255.07||0
1765908760000|2025-12-16 18:12:40||254.94||254.94||254.99||254.94|1
1765908770000|2025-12-16 18:12:50|255.12|254.99|255.12|254.99|255.12|254.99|255.12|254.99|0
1765908790000|2025-12-16 18:13:10|255.17|255.04|255.17|255.04|255.17|255.04|255.17|255.04|0
1765908800000|2025-12-16 18:13:20|255.12|254.99|255.12|255.04|255.12|255.04|255.12|254.99|0
1765908810000|2025-12-16 18:13:30|255.17|255.09|255.17|255.09|255.17|255.09|255.17|255.09|0
1765908820000|2025-12-16 18:13:40|255.22|255.14|255.22|255.14|255.22|255.14|255.22|255.14|3
1765908830000|2025-12-16 18:13:50|255.27||255.22||255.27||255.22||7
1765908840000|2025-12-16 18:14:00||255.09||255.09||255.09||255.09|0
1765908850000|2025-12-16 18:14:10|255.27|255.14|255.27|255.19|255.27|255.19|255.27|255.14|11
1765908860000|2025-12-16 18:14:20||255.14||255.19||255.19||255.14|1
1765908870000|2025-12-16 18:14:30||255.14||255.14||255.19||255.14|0
1765908880000|2025-12-16 18:14:40|255.32|255.19|255.32|255.19|255.32|255.19|255.32|255.19|0
1765908890000|2025-12-16 18:14:50||255.24||255.24||255.24||255.24|0
1765908900000|2025-12-16 18:15:00|255.27|255.19|255.32|255.19|255.32|255.19|255.27|255.19|2
1765908910000|2025-12-16 18:15:10|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.14|0
1765908930000|2025-12-16 18:15:30|255.32|255.19|255.32|255.19|255.32|255.19|255.32|255.19|0
1765908940000|2025-12-16 18:15:40||255.24||255.24||255.24||255.24|0
1765908950000|2025-12-16 18:15:50||255.19||255.24||255.24||255.19|0
1765908960000|2025-12-16 18:16:00||255.19||255.19||255.19||255.19|0
1765908970000|2025-12-16 18:16:10|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.14|0
1765908980000|2025-12-16 18:16:20||255.19||255.19||255.19||255.14|0
1765908990000|2025-12-16 18:16:30|255.32||255.32||255.32||255.32||2
1765909020000|2025-12-16 18:17:00||255.24||255.19||255.24||255.19|0
1765909030000|2025-12-16 18:17:10|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.14|0
1765909040000|2025-12-16 18:17:20|255.22|255.09|255.27|255.14|255.27|255.14|255.22|255.09|1
1765909090000|2025-12-16 18:18:10|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|0
1765909110000|2025-12-16 18:18:30|255.17||255.22||255.22||255.17||0
1765909120000|2025-12-16 18:18:40||255.14||255.09||255.14||255.09|0
1765909130000|2025-12-16 18:18:50|255.17||255.17||255.17||255.17||0
1765909150000|2025-12-16 18:19:10||255.04||255.04||255.04||255.04|5
1765909160000|2025-12-16 18:19:20||255.09||255.09||255.09||255.09|0
1765909170000|2025-12-16 18:19:30|255.22||255.22||255.22||255.22||0
1765909200000|2025-12-16 18:20:00||255.14||255.14||255.14||255.14|0
1765909210000|2025-12-16 18:20:10|255.27||255.27||255.27||255.27||0
1765909220000|2025-12-16 18:20:20|255.22|255.09|255.22|255.09|255.22|255.09|255.22|255.09|0
1765909230000|2025-12-16 18:20:30|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.14|0
1765909240000|2025-12-16 18:20:40|||||||||2
1765909250000|2025-12-16 18:20:50|255.22||255.22||255.22||255.22||0
1765909260000|2025-12-16 18:21:00||255.09||255.09||255.09||255.09|6
1765909280000|2025-12-16 18:21:20|||||||||2
1765909290000|2025-12-16 18:21:30|255.27|255.14|255.27|255.14|255.27|255.14|255.27|255.14|2
1765909310000|2025-12-16 18:21:50||255.19||255.19||255.19||255.19|0
1765909320000|2025-12-16 18:22:00||255.14||255.14||255.14||255.14|2
1765909330000|2025-12-16 18:22:10|||||||||2
1765909350000|2025-12-16 18:22:30|255.22||255.22||255.22||255.22||0
1765909360000|2025-12-16 18:22:40|255.27||255.27||255.27||255.27||0
1765909370000|2025-12-16 18:22:50|255.22||255.22||255.22||255.22||0
1765909380000|2025-12-16 18:23:00|255.27||255.27||255.27||255.27||0
1765909400000|2025-12-16 18:23:20||255.19||255.19||255.19||255.19|0
1765909410000|2025-12-16 18:23:30|255.32||255.32||255.32||255.32||0
1765909420000|2025-12-16 18:23:40||255.24||255.24||255.24||255.24|0
1765909430000|2025-12-16 18:23:50|255.37||255.37||255.37||255.37||1
1765909440000|2025-12-16 18:24:00||255.29||255.29||255.29||255.29|2
1765909450000|2025-12-16 18:24:10|255.42|255.34|255.42|255.34|255.42|255.34|255.42|255.34|0
1765909460000|2025-12-16 18:24:20|255.47||255.47||255.47||255.47||1
1765909480000|2025-12-16 18:24:40|||||||||2
1765909500000|2025-12-16 18:25:00||255.39||255.39||255.39||255.39|0
1765909510000|2025-12-16 18:25:10|255.52||255.52||255.52||255.52||0
1765909520000|2025-12-16 18:25:20|255.47||255.52||255.52||255.47||1
1765909530000|2025-12-16 18:25:30|255.57|255.44|255.57|255.44|255.57|255.44|255.57|255.44|0
1765909540000|2025-12-16 18:25:40|255.52||255.57||255.57||255.52||1
1765909550000|2025-12-16 18:25:50|255.52|255.39|255.52|255.44|255.52|255.44|255.52|255.39|0
1765909570000|2025-12-16 18:26:10|255.47|255.39|255.47|255.34|255.47|255.39|255.47|255.34|3
1765909580000|2025-12-16 18:26:20|||||||||1
1765909590000|2025-12-16 18:26:30||255.39||255.39||255.39||255.39|0
1765909600000|2025-12-16 18:26:40||255.34||255.34||255.39||255.34|0
1765909610000|2025-12-16 18:26:50|255.42|255.29|255.42|255.29|255.42|255.29|255.42|255.29|1
1765909620000|2025-12-16 18:27:00|255.37|255.34|255.47|255.34|255.47|255.34|255.37|255.34|0
1765909630000|2025-12-16 18:27:10|255.42||255.47||255.47||255.42||0
1765909640000|2025-12-16 18:27:20|||||||||2
1765909660000|2025-12-16 18:27:40|255.52|255.39|255.52|255.39|255.52|255.39|255.52|255.39|2
1765909670000|2025-12-16 18:27:50|255.47|255.34|255.47|255.39|255.47|255.39|255.47|255.34|0
1765909680000|2025-12-16 18:28:00||255.34||255.39||255.39||255.34|1
1765909690000|2025-12-16 18:28:10||255.34||255.39||255.39||255.34|0
1765909700000|2025-12-16 18:28:20|255.52|255.44|255.52|255.44|255.52|255.44|255.52|255.44|1
1765909710000|2025-12-16 18:28:30||255.39||255.39||255.39||255.39|1
1765909720000|2025-12-16 18:28:40|||||||||2
1765909730000|2025-12-16 18:28:50|255.47|255.34|255.47|255.34|255.47|255.34|255.42|255.34|1
1765909740000|2025-12-16 18:29:00||255.39||255.34||255.39||255.34|0
1765909750000|2025-12-16 18:29:10||255.39||255.39||255.39||255.39|0
1765909760000|2025-12-16 18:29:20|255.52||255.52||255.52||255.52||1
1765909780000|2025-12-16 18:29:40|255.47||255.47||255.52||255.47||0
1765909790000|2025-12-16 18:29:50|255.52||255.52||255.52||255.52||0
1765909800000|2025-12-16 18:30:00|255.57|255.44|255.57|255.44|255.57|255.44|255.57|255.44|27
1765909810000|2025-12-16 18:30:10||255.49||255.49||255.49||255.49|0
1765909820000|2025-12-16 18:30:20|255.62||255.62||255.62||255.62||1
1765909840000|2025-12-16 18:30:40|255.67|255.54|255.67|255.54|255.67|255.59|255.67|255.54|39
1765909860000|2025-12-16 18:31:00||255.59||255.59||255.59||255.59|0
1765909880000|2025-12-16 18:31:20|255.72||255.72||255.72||255.72||1
1765909900000|2025-12-16 18:31:40|255.67||255.67||255.67||255.67||0
1765909910000|2025-12-16 18:31:50|255.72||255.72||255.72||255.67||11
1765909920000|2025-12-16 18:32:00||255.64||255.64||255.64||255.64|0
1765909930000|2025-12-16 18:32:10|255.77||255.77||255.77||255.77||0
1765909940000|2025-12-16 18:32:20|255.72|255.59|255.72|255.59|255.72|255.64|255.72|255.59|0
1765909950000|2025-12-16 18:32:30|||||||||2
1765909960000|2025-12-16 18:32:40|255.67|255.54|255.62|255.54|255.67|255.54|255.62|255.54|7
1765909970000|2025-12-16 18:32:50|||||||||1
1765909980000|2025-12-16 18:33:00|255.67|255.49|255.62|255.49|255.67|255.49|255.62|255.49|3
1765910000000|2025-12-16 18:33:20||255.54||255.54||255.54||255.54|1
1765910010000|2025-12-16 18:33:30||255.49||255.49||255.54||255.49|0
1765910020000|2025-12-16 18:33:40|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|8
1765910030000|2025-12-16 18:33:50|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|0
1765910040000|2025-12-16 18:34:00||255.64||255.64||255.64||255.64|0
1765910050000|2025-12-16 18:34:10|255.77||255.77||255.77||255.77||1
1765910060000|2025-12-16 18:34:20|255.72||255.72||255.72||255.72||2
1765910080000|2025-12-16 18:34:40|255.77||255.77||255.77||255.77||29
1765910090000|2025-12-16 18:34:50||255.69||255.69||255.69||255.69|3
1765910110000|2025-12-16 18:35:10||255.64||255.69||255.69||255.64|8
1765910120000|2025-12-16 18:35:20||255.64||255.64||255.69||255.64|1
1765910130000|2025-12-16 18:35:30|||||||||2
1765910140000|2025-12-16 18:35:40||255.69||255.69||255.69||255.64|5
1765910150000|2025-12-16 18:35:50|255.82|255.74|255.82|255.69|255.82|255.74|255.82|255.69|9
1765910170000|2025-12-16 18:36:10||255.74||255.74||255.74||255.74|0
1765910180000|2025-12-16 18:36:20|255.87||255.87||255.87||255.87||3
1765910200000|2025-12-16 18:36:40|255.82|255.69|255.82|255.69|255.82|255.69|255.82|255.69|2
1765910210000|2025-12-16 18:36:50|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|0
1765910220000|2025-12-16 18:37:00|255.92|255.79|255.92|255.79|255.92|255.79|255.92|255.79|0
1765910240000|2025-12-16 18:37:20|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|0
1765910250000|2025-12-16 18:37:30|255.92|255.79|255.92|255.79|255.92|255.79|255.92|255.74|0
1765910260000|2025-12-16 18:37:40|||||||||2
1765910270000|2025-12-16 18:37:50|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|3
1765910300000|2025-12-16 18:38:20|255.82|255.69|255.82|255.69|255.82|255.69|255.82|255.69|2
1765910320000|2025-12-16 18:38:40||255.74||255.74||255.74||255.69|0
1765910330000|2025-12-16 18:38:50||255.69||255.74||255.74||255.69|0
1765910340000|2025-12-16 18:39:00|255.87||255.87||255.87||255.87||5
1765910350000|2025-12-16 18:39:10|255.92|255.79|255.92|255.79|255.92|255.79|255.92|255.79|2
1765910360000|2025-12-16 18:39:20|255.87||255.92||255.92||255.87||0
1765910370000|2025-12-16 18:39:30|255.87||255.87||255.87||255.87||0
1765910380000|2025-12-16 18:39:40||255.74||255.74||255.74||255.74|0
1765910400000|2025-12-16 18:40:00|255.92|255.79|255.92|255.79|255.92|255.79|255.92|255.79|0
1765910410000|2025-12-16 18:40:10|255.87||255.92||255.92||255.87||0
1765910420000|2025-12-16 18:40:20|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|10
1765910450000|2025-12-16 18:40:50|||||||||2
1765910490000|2025-12-16 18:41:30||255.89||255.84||255.89||255.84|2
1765910500000|2025-12-16 18:41:40||255.89||255.89||255.89||255.89|1
1765910510000|2025-12-16 18:41:50|256.02||255.97||256.02||255.97||0
1765910520000|2025-12-16 18:42:00|256.02||256.02||256.02||256.02||0
1765910530000|2025-12-16 18:42:10|||||||||2
1765910550000|2025-12-16 18:42:30|255.97||255.97||255.97||255.97||0
1765910560000|2025-12-16 18:42:40||255.84||255.84||255.89||255.84|1
1765910580000|2025-12-16 18:43:00|||||||||2
1765910610000|2025-12-16 18:43:30|||||||||2
1765910630000|2025-12-16 18:43:50||255.89||255.89||255.89||255.89|0
1765910640000|2025-12-16 18:44:00|256.02|255.84|256.02|255.89|256.02|255.89|255.97|255.84|0
1765910660000|2025-12-16 18:44:20|256.07|255.94|256.02|255.89|256.07|255.94|256.02|255.89|0
1765910680000|2025-12-16 18:44:40|||||||||2
1765910690000|2025-12-16 18:44:50||255.94||255.89||255.94||255.89|0
1765910700000|2025-12-16 18:45:00|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|0
1765910710000|2025-12-16 18:45:10|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|2
1765910720000|2025-12-16 18:45:20|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|0
1765910760000|2025-12-16 18:46:00|256.12|255.99|256.12|255.99|256.12|255.99|256.12|255.99|2
1765910770000|2025-12-16 18:46:10|256.07||256.12||256.12||256.07||3
1765910800000|2025-12-16 18:46:40|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|0
1765910810000|2025-12-16 18:46:50|||||||||2
1765910820000|2025-12-16 18:47:00|256.02||256.07||256.07||256.02||0
1765910840000|2025-12-16 18:47:20|256.12|255.99|256.12|255.99|256.12|255.99|256.12|255.99|0
1765910850000|2025-12-16 18:47:30|||||||||2
1765910900000|2025-12-16 18:48:20|256.17|256.04|256.17|256.04|256.17|256.04|256.17|255.99|2
1765910920000|2025-12-16 18:48:40|||||||||2
1765910930000|2025-12-16 18:48:50|256.12|255.99|256.12|255.99|256.12|255.99|256.12|255.99|0
1765910940000|2025-12-16 18:49:00||256.04||255.99||256.04||255.99|0
1765910950000|2025-12-16 18:49:10||256.04||256.04||256.04||256.04|0
1765910960000|2025-12-16 18:49:20||255.99||255.99||255.99||255.99|2
1765910990000|2025-12-16 18:49:50|256.07||256.07||256.07||256.07||0
1765911000000|2025-12-16 18:50:00|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|1
1765911010000|2025-12-16 18:50:10|256.17||256.17||256.17||256.17||3
1765911030000|2025-12-16 18:50:30||256.09||256.09||256.09||256.09|0
1765911040000|2025-12-16 18:50:40|256.22||256.22||256.22||256.22||0
1765911050000|2025-12-16 18:50:50|||||||||2
1765911060000|2025-12-16 18:51:00|256.27|256.14|256.27|256.14|256.27|256.14|256.27|256.14|0
1765911070000|2025-12-16 18:51:10|256.22|256.09|256.22|256.09|256.22|256.09|256.22|256.09|1
1765911080000|2025-12-16 18:51:20|256.17||256.17||256.17||256.17||0
1765911120000|2025-12-16 18:52:00|256.22|256.14|256.22|256.14|256.22|256.14|256.22|256.14|2
1765911140000|2025-12-16 18:52:20||256.09||256.09||256.09||256.09|11
1765911150000|2025-12-16 18:52:30|256.17||256.17||256.17||256.17||0
1765911160000|2025-12-16 18:52:40||256.04||256.09||256.09||256.04|1
1765911170000|2025-12-16 18:52:50||256.04||256.04||256.04||256.04|1
1765911180000|2025-12-16 18:53:00||256.09||256.09||256.09||256.09|0
1765911190000|2025-12-16 18:53:10||256.04||256.04||256.04||256.04|2
1765911220000|2025-12-16 18:53:40|||||||||1
1765911240000|2025-12-16 18:54:00|||||||||1
1765911250000|2025-12-16 18:54:10|256.12|255.99|256.12|255.99|256.12|255.99|256.12|255.99|12
1765911270000|2025-12-16 18:54:30|256.07||256.07||256.07||256.07||0
1765911280000|2025-12-16 18:54:40||255.94||255.94||255.94||255.94|11
1765911290000|2025-12-16 18:54:50|256.02|255.89|256.02|255.94|256.02|255.94|256.02|255.89|0
1765911300000|2025-12-16 18:55:00|256.07|255.89|256.07|255.99|256.07|255.99|256.07|255.89|1
1765911310000|2025-12-16 18:55:10||255.94||255.94||255.94||255.94|0
1765911320000|2025-12-16 18:55:20|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|0
1765911330000|2025-12-16 18:55:30||255.94||255.94||255.94||255.94|0
1765911340000|2025-12-16 18:55:40|256.07|255.89|256.02|255.89|256.07|255.94|256.02|255.89|0
1765911350000|2025-12-16 18:55:50|255.97||255.97||255.97||255.97||0
1765911360000|2025-12-16 18:56:00|256.02||256.02||256.02||256.02||0
1765911370000|2025-12-16 18:56:10|255.97||256.02||256.02||255.97||0
1765911380000|2025-12-16 18:56:20|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|0
1765911390000|2025-12-16 18:56:30|256.02||256.02||256.02||256.02||0
1765911400000|2025-12-16 18:56:40||255.89||255.89||255.94||255.89|5
1765911420000|2025-12-16 18:57:00|255.97||255.97||256.02||255.97||1
1765911430000|2025-12-16 18:57:10|256.02||256.02||256.02||256.02||0
1765911460000|2025-12-16 18:57:40|255.97||255.97||255.97||255.97||0
1765911470000|2025-12-16 18:57:50|256.02||256.02||256.02||256.02||1
1765911510000|2025-12-16 18:58:30|255.97||255.97||255.97||255.97||1
1765911520000|2025-12-16 18:58:40|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|0
1765911530000|2025-12-16 18:58:50||255.89||255.89||255.89||255.89|1
1765911540000|2025-12-16 18:59:00|255.97||256.02||256.02||255.97||1
1765911600000|2025-12-16 19:00:00|255.97|255.84|255.92|255.84|255.97|255.84|255.92|255.84|4
1765911610000|2025-12-16 19:00:10|255.97||255.92||255.97||255.92||0
1765911620000|2025-12-16 19:00:20|255.97||255.97||255.97||255.97||0
1765911660000|2025-12-16 19:01:00||255.89||255.89||255.89||255.89|0
1765911690000|2025-12-16 19:01:30||255.84||255.84||255.84||255.84|0
1765911710000|2025-12-16 19:01:50|255.92||255.92||255.92||255.92||0
1765911720000|2025-12-16 19:02:00|255.87|255.79|255.87|255.79|255.87|255.79|255.87|255.74|21
1765911730000|2025-12-16 19:02:10|255.92||255.92||255.92||255.92||3
1765911740000|2025-12-16 19:02:20|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|0
1765911750000|2025-12-16 19:02:30|255.82||255.82||255.82||255.82||0
1765911760000|2025-12-16 19:02:40|255.87||255.87||255.87||255.82||1
1765911780000|2025-12-16 19:03:00|255.82|255.69|255.82|255.69|255.82|255.69|255.82|255.69|1
1765911790000|2025-12-16 19:03:10|255.77|255.64|255.77|255.64|255.82|255.64|255.77|255.64|1
1765911800000|2025-12-16 19:03:20||255.69||255.69||255.69||255.69|1
1765911810000|2025-12-16 19:03:30||255.64||255.64||255.64||255.64|2
1765911820000|2025-12-16 19:03:40|255.72||255.77||255.77||255.72||0
1765911830000|2025-12-16 19:03:50|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|1
1765911840000|2025-12-16 19:04:00|255.77|255.64|255.72|255.64|255.77|255.64|255.72|255.59|1
1765911850000|2025-12-16 19:04:10|255.77||255.77||255.77||255.77||0
1765911860000|2025-12-16 19:04:20|255.72|255.59|255.72|255.59|255.72|255.64|255.72|255.59|0
1765911870000|2025-12-16 19:04:30||255.64||255.59||255.64||255.59|4
1765911880000|2025-12-16 19:04:40|255.67|255.54|255.67|255.59|255.67|255.59|255.67|255.54|0
1765911890000|2025-12-16 19:04:50|255.62|255.54|255.62|255.54|255.62|255.54|255.62|255.54|0
1765911900000|2025-12-16 19:05:00||255.49||255.49||255.49||255.49|1
1765911920000|2025-12-16 19:05:20|255.57||255.57||255.57||255.57||0
1765911930000|2025-12-16 19:05:30|255.62||255.62||255.62||255.62||0
1765911940000|2025-12-16 19:05:40|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|16
1765911950000|2025-12-16 19:05:50|255.62||255.67||255.67||255.62||0
1765911960000|2025-12-16 19:06:00|255.62||255.62||255.67||255.62||0
1765911970000|2025-12-16 19:06:10|255.67|255.59|255.72|255.59|255.72|255.59|255.67|255.59|4
1765911980000|2025-12-16 19:06:20|255.67||255.67||255.67||255.67||1
1765911990000|2025-12-16 19:06:30||255.54||255.54||255.54||255.54|0
1765912000000|2025-12-16 19:06:40|255.62||255.62||255.62||255.62||0
1765912010000|2025-12-16 19:06:50||255.49||255.49||255.49||255.49|0
1765912020000|2025-12-16 19:07:00|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|0
1765912050000|2025-12-16 19:07:30|255.62|255.49|255.62|255.49|255.62|255.49|255.62|255.49|0
1765912060000|2025-12-16 19:07:40|255.57||255.57||255.57||255.57||0
1765912070000|2025-12-16 19:07:50|255.62|255.54|255.62|255.49|255.62|255.54|255.62|255.49|0
1765912080000|2025-12-16 19:08:00||255.54||255.54||255.54||255.54|0
1765912090000|2025-12-16 19:08:10||255.49||255.54||255.54||255.49|0
1765912100000|2025-12-16 19:08:20|255.67|255.59|255.67|255.59|255.67|255.59|255.67|255.59|0
1765912110000|2025-12-16 19:08:30|255.72|255.64|255.72|255.64|255.72|255.64|255.72|255.64|3
1765912120000|2025-12-16 19:08:40|255.77|255.59|255.72|255.59|255.77|255.59|255.72|255.59|0
1765912130000|2025-12-16 19:08:50||255.64||255.64||255.64||255.59|0
1765912150000|2025-12-16 19:09:10|255.77||255.77||255.77||255.77||0
1765912160000|2025-12-16 19:09:20|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|0
1765912210000|2025-12-16 19:10:10||255.64||255.64||255.64||255.64|0
1765912220000|2025-12-16 19:10:20||255.59||255.64||255.64||255.59|0
1765912230000|2025-12-16 19:10:30||255.59||255.59||255.59||255.59|1
1765912240000|2025-12-16 19:10:40|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|5
1765912250000|2025-12-16 19:10:50||255.59||255.54||255.59||255.54|0
1765912260000|2025-12-16 19:11:00|255.62|255.49|255.62|255.49|255.62|255.54|255.62|255.49|0
1765912270000|2025-12-16 19:11:10|255.57|255.44|255.57|255.49|255.57|255.49|255.57|255.44|0
1765912280000|2025-12-16 19:11:20|255.62||255.62||255.62||255.62||0
1765912300000|2025-12-16 19:11:40||255.54||255.54||255.54||255.49|0
1765912310000|2025-12-16 19:11:50|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|0
1765912330000|2025-12-16 19:12:10||255.44||255.44||255.44||255.44|1
1765912340000|2025-12-16 19:12:20|255.62|255.49|255.62|255.49|255.62|255.49|255.62|255.49|0
1765912350000|2025-12-16 19:12:30|255.57||255.57||255.57||255.57||0
1765912360000|2025-12-16 19:12:40||255.44||255.44||255.44||255.44|1
1765912400000|2025-12-16 19:13:20|255.52|255.39|255.52|255.39|255.52|255.39|255.52|255.39|4
1765912410000|2025-12-16 19:13:30|255.47||255.52||255.52||255.47||0
1765912420000|2025-12-16 19:13:40||255.44||255.44||255.44||255.44|0
1765912440000|2025-12-16 19:14:00|255.57|255.49|255.57|255.49|255.57|255.49|255.57|255.49|1
1765912450000|2025-12-16 19:14:10||255.44||255.44||255.44||255.44|3
1765912500000|2025-12-16 19:15:00|255.52|255.39|255.52|255.44|255.52|255.44|255.52|255.39|0
1765912510000|2025-12-16 19:15:10||255.39||255.44||255.44||255.39|0
1765912520000|2025-12-16 19:15:20|255.47|255.39|255.47|255.34|255.47|255.39|255.47|255.34|0
1765912530000|2025-12-16 19:15:30||255.39||255.34||255.39||255.34|0
1765912540000|2025-12-16 19:15:40|255.52|255.39|255.52|255.44|255.52|255.44|255.52|255.39|15
1765912550000|2025-12-16 19:15:50|255.57||255.57||255.57||255.57||0
1765912560000|2025-12-16 19:16:00|255.52||255.52||255.52||255.52||0
1765912570000|2025-12-16 19:16:10|255.57||255.57||255.57||255.52||0
1765912580000|2025-12-16 19:16:20|255.52||255.52||255.52||255.52||0
1765912590000|2025-12-16 19:16:30|255.57||255.57||255.57||255.57||1
1765912600000|2025-12-16 19:16:40||255.49||255.44||255.49||255.44|0
1765912620000|2025-12-16 19:17:00|255.52|255.39|255.52|255.39|255.52|255.39|255.52|255.39|0
1765912640000|2025-12-16 19:17:20|255.47|255.34|255.47|255.34|255.47|255.34|255.47|255.34|0
1765912650000|2025-12-16 19:17:30||255.39||255.34||255.39||255.34|0
1765912670000|2025-12-16 19:17:50||255.39||255.39||255.39||255.34|0
1765912690000|2025-12-16 19:18:10|255.52||255.52||255.52||255.52||0
1765912700000|2025-12-16 19:18:20||255.44||255.44||255.44||255.44|0
1765912720000|2025-12-16 19:18:40|255.47|255.39|255.52|255.39|255.52|255.39|255.47|255.34|10
1765912770000|2025-12-16 19:19:30|255.47|255.34|255.47|255.34|255.47|255.34|255.47|255.34|1
1765912780000|2025-12-16 19:19:40|255.52|255.39|255.52|255.39|255.52|255.39|255.52|255.39|0
1765912800000|2025-12-16 19:20:00|255.47||255.52||255.52||255.47||0
1765912830000|2025-12-16 19:20:30|255.47||255.52||255.52||255.47||0
1765912840000|2025-12-16 19:20:40|255.57|255.44|255.57|255.44|255.57|255.44|255.57|255.44|6
1765912850000|2025-12-16 19:20:50|255.52||255.52||255.52||255.52||0
1765912870000|2025-12-16 19:21:10|255.57||255.57||255.57||255.57||0
1765912880000|2025-12-16 19:21:20|255.52||255.52||255.57||255.52||0
1765912890000|2025-12-16 19:21:30|255.57||255.57||255.57||255.52||1
1765912900000|2025-12-16 19:21:40|255.62|255.49|255.62|255.49|255.62|255.49|255.62|255.49|0
1765912920000|2025-12-16 19:22:00|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|0
1765912940000|2025-12-16 19:22:20||255.59||255.59||255.59||255.59|0
1765912950000|2025-12-16 19:22:30|255.72||255.72||255.72||255.72||0
1765912960000|2025-12-16 19:22:40||255.64||255.64||255.64||255.64|0
1765912970000|2025-12-16 19:22:50||255.59||255.59||255.59||255.59|6
1765912990000|2025-12-16 19:23:10|255.67||255.67||255.67||255.67||0
1765913000000|2025-12-16 19:23:20||255.54||255.59||255.59||255.54|0
1765913010000|2025-12-16 19:23:30|255.72||255.72||255.72||255.72||0
1765913030000|2025-12-16 19:23:50|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|0
1765913050000|2025-12-16 19:24:10|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.54|0
1765913090000|2025-12-16 19:24:50|255.67|255.54|255.67|255.54|255.67|255.54|255.67|255.54|0
1765913110000|2025-12-16 19:25:10|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|0
1765913120000|2025-12-16 19:25:20|255.77|255.64|255.77|255.64|255.77|255.64|255.77|255.64|0
1765913130000|2025-12-16 19:25:30|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|0
1765913140000|2025-12-16 19:25:40|255.67|255.54|255.57|255.44|255.67|255.54|255.47|255.34|51
1765913150000|2025-12-16 19:25:50|255.52|255.49|255.67|255.54|255.67|255.59|255.52|255.49|0
1765913160000|2025-12-16 19:26:00|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|1
1765913170000|2025-12-16 19:26:10|255.67|255.54|255.72|255.59|255.72|255.59|255.67|255.54|1
1765913190000|2025-12-16 19:26:30|255.77|255.64|255.77|255.64|255.77|255.64|255.77|255.59|0
1765913210000|2025-12-16 19:26:50||255.69||255.64||255.69||255.64|0
1765913220000|2025-12-16 19:27:00|255.72|255.59|255.72|255.59|255.72|255.59|255.72|255.59|0
1765913230000|2025-12-16 19:27:10|255.67|255.64|255.67|255.54|255.67|255.64|255.67|255.54|10
1765913240000|2025-12-16 19:27:20|255.62||255.67||255.67||255.62||0
1765913250000|2025-12-16 19:27:30|255.62||255.67||255.67||255.62||0
1765913260000|2025-12-16 19:27:40|255.62|255.59|255.67|255.54|255.67|255.59|255.62|255.54|0
1765913270000|2025-12-16 19:27:50||255.59||255.59||255.59||255.59|0
1765913280000|2025-12-16 19:28:00|255.72|255.64|255.72|255.59|255.72|255.64|255.72|255.59|0
1765913290000|2025-12-16 19:28:10||255.64||255.59||255.64||255.59|0
1765913320000|2025-12-16 19:28:40||255.64||255.59||255.64||255.59|0
1765913350000|2025-12-16 19:29:10|255.77|255.64|255.72|255.59|255.77|255.64|255.72|255.59|0
1765913380000|2025-12-16 19:29:40||255.64||255.64||255.64||255.59|0
1765913390000|2025-12-16 19:29:50|255.77||255.77||255.77||255.72||0
1765913400000|2025-12-16 19:30:00||255.69||255.69||255.69||255.64|0
1765913410000|2025-12-16 19:30:10|255.72|255.64|255.72|255.59|255.72|255.69|255.72|255.59|1
1765913430000|2025-12-16 19:30:30|255.77|255.64|255.77|255.64|255.77|255.64|255.72|255.64|0
1765913440000|2025-12-16 19:30:40||255.69||255.69||255.69||255.64|0
1765913450000|2025-12-16 19:30:50|255.82|255.64|255.82|255.69|255.82|255.69|255.82|255.64|0
1765913460000|2025-12-16 19:31:00||255.74||255.69||255.74||255.69|0
1765913480000|2025-12-16 19:31:20||255.74||255.74||255.74||255.69|0
1765913490000|2025-12-16 19:31:30|255.87||255.87||255.87||255.82||0
1765913500000|2025-12-16 19:31:40|255.82||255.87||255.87||255.82||1
1765913510000|2025-12-16 19:31:50|255.82||255.82||255.82||255.82||0
1765913530000|2025-12-16 19:32:10|255.77|255.69|255.82|255.69|255.82|255.69|255.77|255.69|1
1765913540000|2025-12-16 19:32:20|255.77|255.64|255.77|255.64|255.77|255.64|255.77|255.64|0
1765913550000|2025-12-16 19:32:30|255.82|255.69|255.82|255.69|255.82|255.69|255.82|255.69|0
1765913590000|2025-12-16 19:33:10||255.74||255.74||255.74||255.74|0
1765913600000|2025-12-16 19:33:20||255.69||255.69||255.69||255.69|0
1765913620000|2025-12-16 19:33:40|255.77|255.64|255.82|255.69|255.82|255.69|255.77|255.64|0
1765913630000|2025-12-16 19:33:50||255.74||255.69||255.74||255.69|0
1765913660000|2025-12-16 19:34:20||255.74||255.74||255.74||255.69|0
1765913680000|2025-12-16 19:34:40||255.69||255.74||255.74||255.69|0
1765913710000|2025-12-16 19:35:10||255.69||255.69||255.69||255.69|7
1765913720000|2025-12-16 19:35:20||255.74||255.74||255.74||255.69|1
1765913730000|2025-12-16 19:35:30|255.87|255.79|255.92|255.79|255.92|255.79|255.87|255.79|1
1765913740000|2025-12-16 19:35:40|255.87||255.92||255.92||255.87||1
1765913760000|2025-12-16 19:36:00|255.87||255.92||255.92||255.87||1
1765913780000|2025-12-16 19:36:20|255.87|255.74|255.82|255.74|255.87|255.74|255.82|255.74|1
1765913790000|2025-12-16 19:36:30||255.69||255.69||255.69||255.69|0
1765913820000|2025-12-16 19:37:00||255.74||255.69||255.74||255.69|1
1765913830000|2025-12-16 19:37:10|255.77|255.64|255.77|255.64|255.77|255.64|255.77|255.64|1
1765913840000|2025-12-16 19:37:20||255.69||255.69||255.69||255.69|0
1765913870000|2025-12-16 19:37:50||255.64||255.64||255.64||255.64|0
1765913880000|2025-12-16 19:38:00|255.82|255.69|255.82|255.69|255.82|255.69|255.77|255.69|1
1765913950000|2025-12-16 19:39:10|255.77|255.64|255.77|255.64|255.77|255.64|255.77|255.64|0
1765913960000|2025-12-16 19:39:20||255.69||255.69||255.69||255.69|0
1765913970000|2025-12-16 19:39:30|255.82||255.82||255.82||255.82||0
1765913980000|2025-12-16 19:39:40|255.77||255.82||255.82||255.77||0
1765913990000|2025-12-16 19:39:50||255.74||255.74||255.74||255.74|0
1765914000000|2025-12-16 19:40:00|255.77|255.69|255.77|255.64|255.82|255.69|255.77|255.64|0
1765914010000|2025-12-16 19:40:10||255.69||255.64||255.69||255.64|0
1765914020000|2025-12-16 19:40:20||255.69||255.69||255.69||255.69|0
1765914030000|2025-12-16 19:40:30||255.64||255.69||255.69||255.64|0
1765914040000|2025-12-16 19:40:40|255.82||255.82||255.82||255.82||0
1765914050000|2025-12-16 19:40:50|255.87|255.74|255.87|255.74|255.87|255.74|255.87|255.74|0
1765914070000|2025-12-16 19:41:10|255.92|255.79|255.92|255.79|255.92|255.79|255.92|255.79|0
1765914120000|2025-12-16 19:42:00|255.87||255.87||255.87||255.87||0
1765914140000|2025-12-16 19:42:20|255.92||255.92||255.92||255.92||0
1765914180000|2025-12-16 19:43:00||255.84||255.84||255.84||255.84|0
1765914190000|2025-12-16 19:43:10|255.97||255.97||255.97||255.97||0
1765914200000|2025-12-16 19:43:20||255.89||255.89||255.89||255.89|0
1765914220000|2025-12-16 19:43:40|256.02|255.84|255.97|255.84|256.02|255.84|255.97|255.84|0
1765914260000|2025-12-16 19:44:20||255.89||255.84||255.89||255.84|0
1765914280000|2025-12-16 19:44:40|255.92||255.92||255.92||255.92||0
1765914290000|2025-12-16 19:44:50|255.97||255.97||255.97||255.97||0
1765914300000|2025-12-16 19:45:00|||||||||1
1765914310000|2025-12-16 19:45:10|255.92||255.97||255.97||255.92||0
1765914350000|2025-12-16 19:45:50|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|1
1765914360000|2025-12-16 19:46:00|255.97||256.02||256.02||255.97||1
1765914390000|2025-12-16 19:46:30|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765914420000|2025-12-16 19:47:00|255.92||255.92||255.97||255.92||0
1765914430000|2025-12-16 19:47:10||255.79||255.79||255.79||255.79|1
1765914440000|2025-12-16 19:47:20|255.97|255.84|255.97|255.84|255.97|255.84|255.92|255.84|0
1765914480000|2025-12-16 19:48:00||255.89||255.89||255.89||255.89|0
1765914490000|2025-12-16 19:48:10|256.02||256.02||256.02||256.02||0
1765914540000|2025-12-16 19:49:00|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765914550000|2025-12-16 19:49:10|255.92||255.97||255.97||255.92||0
1765914560000|2025-12-16 19:49:20|255.92||255.97||255.97||255.92||0
1765914620000|2025-12-16 19:50:20||255.89||255.84||255.89||255.84|0
1765914630000|2025-12-16 19:50:30||255.89||255.84||255.89||255.84|0
1765914650000|2025-12-16 19:50:50|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|0
1765914670000|2025-12-16 19:51:10||255.94||255.94||255.94||255.94|0
1765914690000|2025-12-16 19:51:30|256.07||256.07||256.07||256.07||109
1765914700000|2025-12-16 19:51:40||255.99||255.94||255.99||255.94|0
1765914710000|2025-12-16 19:51:50|256.02||256.07||256.07||256.02||3
1765914720000|2025-12-16 19:52:00||255.99||255.99||255.99||255.99|1
1765914730000|2025-12-16 19:52:10|256.12||256.12||256.12||256.12||1
1765914740000|2025-12-16 19:52:20|256.07|255.94|256.02|255.94|256.07|255.94|256.02|255.94|2
1765914750000|2025-12-16 19:52:30|256.07|255.99|256.12|255.99|256.12|255.99|256.07|255.99|1
1765914770000|2025-12-16 19:52:50|256.07||256.07||256.07||256.07||0
1765914780000|2025-12-16 19:53:00||255.94||255.94||255.94||255.94|6
1765914800000|2025-12-16 19:53:20|256.02||256.07||256.07||256.02||0
1765914810000|2025-12-16 19:53:30|256.02||256.02||256.02||256.02||0
1765914820000|2025-12-16 19:53:40||255.89||255.89||255.89||255.89|1
1765914850000|2025-12-16 19:54:10||255.94||255.89||255.94||255.89|0
1765914860000|2025-12-16 19:54:20|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.89|0
1765914870000|2025-12-16 19:54:30|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|0
1765914900000|2025-12-16 19:55:00|||||||||3
1765914910000|2025-12-16 19:55:10|255.97||256.02||256.02||255.97||1
1765914930000|2025-12-16 19:55:30||255.94||255.89||255.94||255.89|0
1765914960000|2025-12-16 19:56:00|255.97||256.02||256.02||255.97||1
1765914980000|2025-12-16 19:56:20|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.89|0
1765915000000|2025-12-16 19:56:40|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|0
1765915020000|2025-12-16 19:57:00|255.97||255.97||255.97||255.97||0
1765915030000|2025-12-16 19:57:10|256.02||256.02||256.02||256.02||0
1765915040000|2025-12-16 19:57:20||255.94||255.89||255.94||255.89|0
1765915070000|2025-12-16 19:57:50||255.94||255.89||255.94||255.89|0
1765915100000|2025-12-16 19:58:20||255.94||255.94||255.94||255.94|0
1765915110000|2025-12-16 19:58:30||255.89||255.89||255.94||255.89|0
1765915140000|2025-12-16 19:59:00|||||||||1
1765915150000|2025-12-16 19:59:10|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|36
1765915160000|2025-12-16 19:59:20|255.92||255.92||255.92||255.92||0
1765915180000|2025-12-16 19:59:40|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|6
1765915190000|2025-12-16 19:59:50|255.92|255.84|255.97|255.84|255.97|255.89|255.92|255.84|5
1765915200000|2025-12-16 20:00:00||255.89||255.89||255.89||255.89|2
1765915210000|2025-12-16 20:00:10|256.02|255.94|256.07|255.94|256.07|255.94|256.02|255.94|3
1765915220000|2025-12-16 20:00:20|256.02|255.89|255.97|255.89|256.02|255.89|255.97|255.89|0
1765915240000|2025-12-16 20:00:40|256.02||256.02||256.02||256.02||2
1765915250000|2025-12-16 20:00:50|255.97||255.97||256.02||255.97||1
1765915260000|2025-12-16 20:01:00|256.02|255.94|256.02|255.89|256.02|255.94|256.02|255.89|1
1765915280000|2025-12-16 20:01:20|255.97|255.94|256.02|255.94|256.02|255.94|255.97|255.94|2
1765915290000|2025-12-16 20:01:30||255.89||255.89||255.94||255.89|0
1765915310000|2025-12-16 20:01:50|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765915320000|2025-12-16 20:02:00|||||||||2
1765915330000|2025-12-16 20:02:10||255.89||255.84||255.89||255.84|0
1765915340000|2025-12-16 20:02:20||255.89||255.84||255.89||255.84|0
1765915350000|2025-12-16 20:02:30|||||||||2
1765915370000|2025-12-16 20:02:50|||||||||2
1765915380000|2025-12-16 20:03:00||255.89||255.89||255.89||255.84|0
1765915390000|2025-12-16 20:03:10||255.84||255.84||255.89||255.84|0
1765915400000|2025-12-16 20:03:20|||||||||1
1765915410000|2025-12-16 20:03:30|||||||||2
1765915450000|2025-12-16 20:04:10|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|0
1765915470000|2025-12-16 20:04:30||255.94||255.89||255.94||255.89|0
1765915510000|2025-12-16 20:05:10||255.94||255.89||255.94||255.89|0
1765915610000|2025-12-16 20:06:50|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765915620000|2025-12-16 20:07:00||255.89||255.84||255.89||255.84|0
1765915640000|2025-12-16 20:07:20|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|3
1765915740000|2025-12-16 20:09:00|256.07|255.94|256.07|255.94|256.07|255.99|256.07|255.94|3
1765915750000|2025-12-16 20:09:10|256.02||256.02||256.02||256.02||0
1765915760000|2025-12-16 20:09:20|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765915770000|2025-12-16 20:09:30||255.94||255.94||255.94||255.94|3
1765915780000|2025-12-16 20:09:40|||||||||40
1765915790000|2025-12-16 20:09:50|256.02||256.02||256.02||256.02||0
1765915800000|2025-12-16 20:10:00|||||||||2
1765915810000|2025-12-16 20:10:10|256.07||256.07||256.07||256.07||1
1765915830000|2025-12-16 20:10:30||255.99||255.99||255.99||255.99|0
1765915840000|2025-12-16 20:10:40|256.02|255.94|256.07|255.99|256.07|255.99|256.02|255.94|2
1765915860000|2025-12-16 20:11:00||255.94||255.94||255.94||255.94|11
1765915890000|2025-12-16 20:11:30|256.02||256.02||256.02||256.02||0
1765915910000|2025-12-16 20:11:50|||||||||1697
1765915920000|2025-12-16 20:12:00|||||||||134
1765915930000|2025-12-16 20:12:10|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|1
1765915940000|2025-12-16 20:12:20|256.02|255.84|256.02|255.89|256.02|255.89|256.02|255.84|1
1765915960000|2025-12-16 20:12:40|||||||||23
1765915990000|2025-12-16 20:13:10|||||||||3
1765916000000|2025-12-16 20:13:20|255.97||256.02||256.02||255.97||0
1765916020000|2025-12-16 20:13:40|||||||||2
1765916040000|2025-12-16 20:14:00|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765916050000|2025-12-16 20:14:10||255.89||255.89||255.89||255.89|0
1765916060000|2025-12-16 20:14:20|256.02||256.02||256.02||256.02||0
1765916070000|2025-12-16 20:14:30|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765916120000|2025-12-16 20:15:20||255.89||255.84||255.89||255.84|0
1765916130000|2025-12-16 20:15:30||255.89||255.89||255.89||255.89|0
1765916140000|2025-12-16 20:15:40||255.84||255.84||255.84||255.84|0
1765916200000|2025-12-16 20:16:40|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|0
1765916220000|2025-12-16 20:17:00|255.97|255.84|255.97|255.84|255.97|255.84|255.97|255.84|0
1765916230000|2025-12-16 20:17:10||255.89||255.84||255.89||255.84|0
1765916240000|2025-12-16 20:17:20||255.89||255.84||255.89||255.84|0
1765916260000|2025-12-16 20:17:40||255.89||255.84||255.89||255.84|0
1765916270000|2025-12-16 20:17:50||255.89||255.84||255.89||255.84|0
1765916280000|2025-12-16 20:18:00|255.92||255.92||255.92||255.92||0
1765916300000|2025-12-16 20:18:20|255.97||255.97||255.97||255.97||0
1765916360000|2025-12-16 20:19:20|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|1
1765916400000|2025-12-16 20:20:00|255.97|255.84|255.97|255.89|255.97|255.89|255.97|255.84|0
1765916410000|2025-12-16 20:20:10||255.84||255.84||255.89||255.84|0
1765916420000|2025-12-16 20:20:20||255.89||255.89||255.89||255.89|0
1765916430000|2025-12-16 20:20:30|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|4
1765916440000|2025-12-16 20:20:40|255.97|255.89|256.02|255.89|256.02|255.89|255.97|255.89|1
1765916460000|2025-12-16 20:21:00|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|3
1765916480000|2025-12-16 20:21:20|256.02|255.89|256.02|255.89|256.02|255.89|256.02|255.89|1
1765916490000|2025-12-16 20:21:30|255.97||256.02||256.02||255.97||1
1765916530000|2025-12-16 20:22:10||255.94||255.94||255.94||255.94|0
1765916540000|2025-12-16 20:22:20||255.89||255.89||255.94||255.89|0
1765916550000|2025-12-16 20:22:30|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|1
1765916560000|2025-12-16 20:22:40|256.02||256.02||256.02||256.02||0
1765916590000|2025-12-16 20:23:10|256.07||256.07||256.07||256.07||1
1765916630000|2025-12-16 20:23:50||255.99||255.99||255.99||255.99|0
1765916640000|2025-12-16 20:24:00|256.12||256.12||256.12||256.12||8
1765916650000|2025-12-16 20:24:10|256.07||256.12||256.12||256.07||1
1765916670000|2025-12-16 20:24:30|256.07||256.12||256.12||256.07||1
1765916690000|2025-12-16 20:24:50|256.07||256.12||256.12||256.07||1
1765916710000|2025-12-16 20:25:10|256.07||256.07||256.12||256.07||0
1765916720000|2025-12-16 20:25:20||255.94||255.94||255.94||255.94|0
1765916730000|2025-12-16 20:25:30|||||||||1
1765916740000|2025-12-16 20:25:40||255.99||255.94||255.99||255.94|0
1765916780000|2025-12-16 20:26:20||255.99||255.99||255.99||255.99|0
1765916790000|2025-12-16 20:26:30|256.12||256.12||256.12||256.12||6
1765916800000|2025-12-16 20:26:40|256.07|255.94|256.02|255.94|256.07|255.94|256.02|255.94|1
1765916810000|2025-12-16 20:26:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|1
1765916820000|2025-12-16 20:27:00|256.12||256.12||256.12||256.12||1
1765916830000|2025-12-16 20:27:10|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|0
1765916850000|2025-12-16 20:27:30|256.02||256.02||256.02||256.02||0
1765916890000|2025-12-16 20:28:10|256.07||256.07||256.07||256.07||1
1765916910000|2025-12-16 20:28:30|256.02||256.07||256.07||256.02||1
1765916920000|2025-12-16 20:28:40|256.02||256.07||256.07||256.02||0
1765916990000|2025-12-16 20:29:50||255.99||255.99||255.99||255.99|0
1765917000000|2025-12-16 20:30:00|||||||||34
1765917010000|2025-12-16 20:30:10|256.12||256.12||256.12||256.12||62
1765917030000|2025-12-16 20:30:30|256.07||256.07||256.07||256.07||0
1765917050000|2025-12-16 20:30:50|||||||||2
1765917060000|2025-12-16 20:31:00|256.12|256.04|256.12|256.04|256.12|256.04|256.12|256.04|12
1765917070000|2025-12-16 20:31:10|256.07|255.99|256.12|255.99|256.12|255.99|256.07|255.99|5
1765917080000|2025-12-16 20:31:20||256.04||255.99||256.04||255.99|1
1765917110000|2025-12-16 20:31:50|256.07|256.04|256.12|255.99|256.12|256.04|256.07|255.99|6
1765917130000|2025-12-16 20:32:10|256.17|256.04|256.17|256.04|256.17|256.04|256.17|256.04|0
1765917160000|2025-12-16 20:32:40|256.12||256.12||256.17||256.12||2
1765917170000|2025-12-16 20:32:50|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|25
1765917180000|2025-12-16 20:33:00|256.12|256.04|256.12|255.99|256.12|256.04|256.12|255.99|29
1765917200000|2025-12-16 20:33:20|||||||||2
1765917230000|2025-12-16 20:33:50|||||||||2
1765917240000|2025-12-16 20:34:00||256.04||256.04||256.04||255.99|1
1765917250000|2025-12-16 20:34:10|256.17||256.17||256.17||256.17||2
1765917260000|2025-12-16 20:34:20|256.12||256.12||256.12||256.12||0
1765917270000|2025-12-16 20:34:30|||||||||1
1765917280000|2025-12-16 20:34:40|256.17||256.17||256.17||256.17||1
1765917290000|2025-12-16 20:34:50|256.12||256.12||256.12||256.12||1
1765917300000|2025-12-16 20:35:00|256.17||256.17||256.17||256.17||1
1765917310000|2025-12-16 20:35:10|256.12||256.17||256.17||256.12||1
1765917320000|2025-12-16 20:35:20|256.22|256.09|256.22|256.09|256.22|256.09|256.22|256.09|0
1765917330000|2025-12-16 20:35:30|256.17||256.17||256.17||256.17||0
1765917340000|2025-12-16 20:35:40|256.22||256.22||256.22||256.22||1
1765917350000|2025-12-16 20:35:50|256.17||256.17||256.17||256.17||1
1765917360000|2025-12-16 20:36:00|256.22||256.22||256.22||256.22||11
1765917370000|2025-12-16 20:36:10|256.17|256.14|256.27|256.14|256.27|256.14|256.17|256.14|1
1765917390000|2025-12-16 20:36:30|256.22||256.27||256.27||256.22||6
1765917400000|2025-12-16 20:36:40|256.22||256.27||256.27||256.22||2
1765917420000|2025-12-16 20:37:00||256.19||256.19||256.19||256.19|0
1765917440000|2025-12-16 20:37:20|256.32||256.32||256.32||256.32||4
1765917460000|2025-12-16 20:37:40|256.27||256.32||256.32||256.27||5
1765917500000|2025-12-16 20:38:20||256.24||256.24||256.24||256.24|0
1765917520000|2025-12-16 20:38:40|256.27|256.19|256.27|256.19|256.27|256.19|256.27|256.19|6
1765917530000|2025-12-16 20:38:50||256.14||256.14||256.14||256.14|16
1765917540000|2025-12-16 20:39:00|||||||||5
1765917550000|2025-12-16 20:39:10|256.22|256.09|256.22|256.14|256.22|256.14|256.22|256.09|1
1765917580000|2025-12-16 20:39:40||256.09||256.09||256.09||256.09|7
1765917590000|2025-12-16 20:39:50||256.14||256.09||256.14||256.09|0
1765917600000|2025-12-16 20:40:00|256.17||256.17||256.17||256.17||0
1765917620000|2025-12-16 20:40:20|256.22||256.22||256.22||256.22||1
1765917630000|2025-12-16 20:40:30|256.17|256.04|256.17|256.04|256.17|256.04|256.17|256.04|9
1765917640000|2025-12-16 20:40:40|256.12|256.09|256.17|256.04|256.17|256.09|256.12|256.04|3
1765917660000|2025-12-16 20:41:00|256.12||256.12||256.12||256.12||0
1765917670000|2025-12-16 20:41:10|256.17||256.17||256.17||256.17||3
1765917680000|2025-12-16 20:41:20||256.09||256.04||256.09||256.04|0
1765917700000|2025-12-16 20:41:40|256.12||256.12||256.12||256.12||1
1765917710000|2025-12-16 20:41:50|256.17|256.09|256.22|256.09|256.22|256.09|256.17|256.09|3
1765917740000|2025-12-16 20:42:20|256.27|256.14|256.27|256.14|256.27|256.14|256.27|256.14|2
1765917750000|2025-12-16 20:42:30|256.22|256.09|256.22|256.14|256.22|256.14|256.22|256.09|1
1765917770000|2025-12-16 20:42:50|256.27||256.27||256.27||256.27||1
1765917780000|2025-12-16 20:43:00|256.22||256.22||256.22||256.22||0
1765917790000|2025-12-16 20:43:10|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|2
1765917800000|2025-12-16 20:43:20|||||||||1
1765917810000|2025-12-16 20:43:30||256.04||256.09||256.09||256.04|16
1765917820000|2025-12-16 20:43:40||256.04||256.04||256.04||256.04|0
1765917830000|2025-12-16 20:43:50|||||||||2
1765917850000|2025-12-16 20:44:10|||||||||1
1765917860000|2025-12-16 20:44:20||256.09||256.09||256.09||256.09|2
1765917880000|2025-12-16 20:44:40||256.04||256.04||256.04||256.04|4
1765917890000|2025-12-16 20:44:50|||||||||1
1765917900000|2025-12-16 20:45:00|256.12|255.99|256.17|256.04|256.17|256.04|256.12|255.99|3
1765917910000|2025-12-16 20:45:10|256.12||256.12||256.12||256.12||0
1765917920000|2025-12-16 20:45:20||255.99||255.99||255.99||255.99|2
1765917930000|2025-12-16 20:45:30|||||||||1
1765917950000|2025-12-16 20:45:50|||||||||1
1765917960000|2025-12-16 20:46:00|||||||||1
1765917980000|2025-12-16 20:46:20|||||||||1
1765918010000|2025-12-16 20:46:50|||||||||1
1765918020000|2025-12-16 20:47:00||256.04||256.04||256.04||256.04|1
1765918030000|2025-12-16 20:47:10||255.99||255.99||255.99||255.99|2
1765918060000|2025-12-16 20:47:40|256.07||256.07||256.07||256.07||0
1765918080000|2025-12-16 20:48:00|256.02|255.94|256.02|255.94|256.02|255.94|256.02|255.94|4
1765918100000|2025-12-16 20:48:20||255.89||255.89||255.89||255.89|2
1765918130000|2025-12-16 20:48:50||255.94||255.94||255.94||255.94|2
1765918160000|2025-12-16 20:49:20||255.89||255.89||255.89||255.89|1
1765918180000|2025-12-16 20:49:40||255.94||255.89||255.94||255.89|10
1765918190000|2025-12-16 20:49:50||255.94||255.94||255.94||255.94|3
1765918200000|2025-12-16 20:50:00|256.07|255.99|256.12|255.99|256.12|255.99|256.07|255.94|96
1765918210000|2025-12-16 20:50:10|256.07|255.94|256.07|255.99|256.07|255.99|256.07|255.94|3
1765918220000|2025-12-16 20:50:20|256.12||256.12||256.12||256.12||0
1765918240000|2025-12-16 20:50:40|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|1
1765918250000|2025-12-16 20:50:50|256.02||256.02||256.02||256.02||0
1765918260000|2025-12-16 20:51:00|255.97|255.89|256.02|255.89|256.02|255.89|255.97|255.89|26
1765918270000|2025-12-16 20:51:10||255.94||255.89||255.94||255.89|0
1765918280000|2025-12-16 20:51:20||255.94||255.94||255.94||255.94|1
1765918290000|2025-12-16 20:51:30||255.89||255.89||255.89||255.89|0
1765918300000|2025-12-16 20:51:40|||||||||100
1765918310000|2025-12-16 20:51:50||255.94||255.94||255.94||255.94|3
1765918320000|2025-12-16 20:52:00|256.07|255.99|256.07|255.99|256.07|255.99|256.07|255.99|5
1765918330000|2025-12-16 20:52:10||255.94||255.99||255.99||255.94|0
1765918340000|2025-12-16 20:52:20|256.12||256.12||256.12||256.12||0
1765918350000|2025-12-16 20:52:30|256.07||256.12||256.12||256.07||1
1765918380000|2025-12-16 20:53:00|256.07||256.07||256.07||256.07||2
1765918390000|2025-12-16 20:53:10|256.12||256.12||256.12||256.12||1
1765918400000|2025-12-16 20:53:20|||||||||7
1765918410000|2025-12-16 20:53:30|256.07|256.04|256.07|255.99|256.07|256.04|256.07|255.99|0
1765918420000|2025-12-16 20:53:40|256.12||256.12||256.12||256.12||8
1765918460000|2025-12-16 20:54:20|256.07||256.12||256.12||256.07||9
1765918470000|2025-12-16 20:54:30|256.07|255.94|256.07|255.94|256.07|255.94|256.07|255.94|1
1765918480000|2025-12-16 20:54:40|256.02||256.07||256.07||256.02||1
1765918490000|2025-12-16 20:54:50|256.02||256.07||256.07||256.02||3
1765918500000|2025-12-16 20:55:00|256.02|255.99|256.07|255.99|256.07|255.99|256.02|255.94|8
1765918510000|2025-12-16 20:55:10|256.02|255.94|256.07|255.94|256.07|255.94|256.02|255.94|6
1765918520000|2025-12-16 20:55:20||255.99||255.94||255.99||255.94|32
1765918530000|2025-12-16 20:55:30|256.02||256.07||256.07||256.02||1
1765918540000|2025-12-16 20:55:40|256.02||256.02||256.02||256.02||1
1765918550000|2025-12-16 20:55:50|||||||||1
1765918560000|2025-12-16 20:56:00|255.97|255.89|255.97|255.89|255.97|255.89|255.97|255.89|1
1765918570000|2025-12-16 20:56:10|||||||||1
1765918580000|2025-12-16 20:56:20||255.84||255.84||255.84||255.84|2
1765918590000|2025-12-16 20:56:30|255.92||255.97||255.97||255.92||0
1765918600000|2025-12-16 20:56:40|||||||||1
1765918610000|2025-12-16 20:56:50||255.89||255.89||255.89||255.89|2
1765918620000|2025-12-16 20:57:00|||||||||3
1765918630000|2025-12-16 20:57:10|||||||||2
1765918640000|2025-12-16 20:57:20|255.92|255.84|255.92|255.84|255.92|255.84|255.92|255.84|2304
1765918650000|2025-12-16 20:57:30|||||||||14
1765918660000|2025-12-16 20:57:40||255.79||255.84||255.84||255.79|189
1765918670000|2025-12-16 20:57:50|||||||||4
1765918680000|2025-12-16 20:58:00||255.79||255.79||255.79||255.79|6
1765918690000|2025-12-16 20:58:10||255.84||255.84||255.84||255.84|5
1765918710000|2025-12-16 20:58:30|||||||||2
1765918740000|2025-12-16 20:59:00||255.79||255.79||255.79||255.79|27
1765918750000|2025-12-16 20:59:10|||||||||2
1765918760000|2025-12-16 20:59:20|255.87||255.92||255.92||255.87||6
1765918770000|2025-12-16 20:59:30||255.84||255.79||255.84||255.79|18
1765918780000|2025-12-16 20:59:40|||||||||3
1765918790000|2025-12-16 20:59:50||255.84||255.79||255.84||255.79|3
1765954870000|2025-12-17 07:01:10|256.02|255.84|256.02|255.89|256.02|255.89|256.02|255.84|0
1765954880000|2025-12-17 07:01:20||255.84||255.89||255.94||255.84|1
1765954890000|2025-12-17 07:01:30||255.94||255.89||255.94||255.89|5
1765954900000|2025-12-17 07:01:40|256.07|255.94|256.07|255.99|256.07|255.99|256.07|255.94|4
1765954910000|2025-12-17 07:01:50||255.94||255.94||255.94||255.94|0
1765954930000|2025-12-17 07:02:10||255.89||255.94||255.94||255.89|0
1765954940000|2025-12-17 07:02:20||255.99||255.94||255.99||255.94|1
1765954960000|2025-12-17 07:02:40||255.89||255.94||255.94||255.89|0
1765955000000|2025-12-17 07:03:20|256.12|255.99|256.12|255.99|256.12|255.99|256.12|255.99|8
1765955010000|2025-12-17 07:03:30||256.04||256.04||256.04||256.04|0
1765955030000|2025-12-17 07:03:50|256.17|256.09|256.17|256.09|256.17|256.09|256.17|256.09|1
1765955040000|2025-12-17 07:04:00||256.04||256.04||256.04||256.04|0
1765955070000|2025-12-17 07:04:30|256.22|256.09|256.22|256.09|256.22|256.09|256.22|256.09|0
1765955090000|2025-12-17 07:04:50|256.27|256.14|256.27|256.14|256.27|256.14|256.27|256.14|1
1765955100000|2025-12-17 07:05:00|||||||||1
1765955110000|2025-12-17 07:05:10|256.32|256.19|256.32|256.19|256.32|256.19|256.32|256.19|1
1765955120000|2025-12-17 07:05:20||256.24||256.24||256.24||256.24|1
1765955130000|2025-12-17 07:05:30||256.19||256.19||256.19||256.14|0
1765955160000|2025-12-17 07:06:00|256.37|256.24|256.37|256.24|256.37|256.24|256.32|256.24|0
1765955200000|2025-12-17 07:06:40|256.32|256.19|256.32|256.19|256.32|256.19|256.32|256.19|21
1765955210000|2025-12-17 07:06:50|256.27|256.14|256.32|256.19|256.32|256.19|256.27|256.14|3
1765955220000|2025-12-17 07:07:00|256.27|256.14|256.27|256.14|256.27|256.14|256.27|256.14|1
1765955230000|2025-12-17 07:07:10|256.32|256.19|256.27|256.14|256.32|256.19|256.27|256.14|0
1765955250000|2025-12-17 07:07:30|256.32|256.19|256.32|256.19|256.32|256.19|256.32|256.19|0
1765955260000|2025-12-17 07:07:40|256.27|256.14|256.32|256.19|256.32|256.19|256.27|256.14|1
1765955270000|2025-12-17 07:07:50|256.27|256.14|256.27|256.14|256.27|256.14|256.27|256.14|0
1765955280000|2025-12-17 07:08:00|256.22|256.19|256.27|256.14|256.32|256.19|256.22|256.14|15
1765955290000|2025-12-17 07:08:10|256.22|256.19|256.27|256.19|256.27|256.19|256.22|256.19|15
1765955300000|2025-12-17 07:08:20|256.32|256.24|256.32|256.24|256.32|256.24|256.32|256.24|17
1765955310000|2025-12-17 07:08:30||256.19||256.24||256.24||256.19|1
1765955320000|2025-12-17 07:08:40||256.19||256.19||256.19||256.19|1
1765955330000|2025-12-17 07:08:50||256.24||256.24||256.24||256.24|0
1765955340000|2025-12-17 07:09:00|256.37|256.29|256.42|256.29|256.42|256.29|256.37|256.29|2
1765955350000|2025-12-17 07:09:10|256.37||256.42||256.42||256.37||0
1765955360000|2025-12-17 07:09:20|256.37||256.37||256.37||256.37||0
1765955390000|2025-12-17 07:09:50|256.42||256.42||256.42||256.42||4
1765955400000|2025-12-17 07:10:00||256.34||256.29||256.34||256.29|0
1765955410000|2025-12-17 07:10:10||256.34||256.29||256.34||256.29|0
1765955420000|2025-12-17 07:10:20||256.34||256.34||256.34||256.34|0
1765955430000|2025-12-17 07:10:30||256.29||256.29||256.29||256.29|0
1765955470000|2025-12-17 07:11:10|256.47|256.34|256.47|256.39|256.47|256.39|256.47|256.34|3
1765955480000|2025-12-17 07:11:20|256.42|256.34|256.47|256.39|256.47|256.39|256.42|256.34|12
1765955490000|2025-12-17 07:11:30|256.52||256.52||256.52||256.52||2
1765955510000|2025-12-17 07:11:50|||||||||26
1765955570000|2025-12-17 07:12:50|256.47||256.52||256.52||256.47||0
1765955610000|2025-12-17 07:13:30|256.57|256.44|256.57|256.44|256.57|256.44|256.57|256.44|0
1765955640000|2025-12-17 07:14:00|256.67|256.54|256.67|256.54|256.67|256.54|256.67|256.54|28
1765955650000|2025-12-17 07:14:10|256.72|256.59|256.72|256.59|256.72|256.59|256.72|256.59|0
1765955660000|2025-12-17 07:14:20|256.67|256.54|256.67|256.54|256.67|256.54|256.67|256.54|1
1765955680000|2025-12-17 07:14:40|256.62||256.62||256.62||256.62||0
1765955690000|2025-12-17 07:14:50|256.57|256.49|256.62|256.49|256.62|256.49|256.57|256.49|32
1765955730000|2025-12-17 07:15:30|256.57||256.62||256.62||256.57||0
1765955760000|2025-12-17 07:16:00||256.54||256.54||256.54||256.54|0
1765955770000|2025-12-17 07:16:10|256.72|256.59|256.67|256.54|256.72|256.59|256.67|256.54|63
1765955840000|2025-12-17 07:17:20||256.59||256.54||256.59||256.54|1
1765955850000|2025-12-17 07:17:30|256.72|256.59|256.67|256.59|256.72|256.59|256.67|256.59|0
1765955860000|2025-12-17 07:17:40|256.72||256.72||256.72||256.72||0
1765955920000|2025-12-17 07:18:40|256.67||256.67||256.67||256.67||1
1765955930000|2025-12-17 07:18:50||256.54||256.54||256.54||256.54|1
1765956000000|2025-12-17 07:20:00|256.62|256.49|256.62|256.49|256.62|256.49|256.62|256.49|1
1765956030000|2025-12-17 07:20:30|256.67|256.54|256.67|256.54|256.67|256.54|256.67|256.54|0
1765956040000|2025-12-17 07:20:40|256.62|256.49|256.62|256.49|256.62|256.49|256.62|256.49|0
1765956060000|2025-12-17 07:21:00|256.67|256.54|256.67|256.54|256.67|256.54|256.67|256.54|0
1765956120000|2025-12-17 07:22:00||256.59||256.54||256.59||256.54|0
1765956130000|2025-12-17 07:22:10|256.72|256.59|256.72|256.59|256.72|256.59|256.72|256.59|0
1765956160000|2025-12-17 07:22:40|256.77|256.64|256.72|256.59|256.77|256.64|256.72|256.59|1
1765956180000|2025-12-17 07:23:00|256.77|256.64|256.77|256.69|256.77|256.69|256.77|256.64|2
1765956190000|2025-12-17 07:23:10||256.64||256.64||256.64||256.64|12
1765956220000|2025-12-17 07:23:40|256.72|256.59|256.72|256.59|256.72|256.59|256.72|256.59|0
1765956250000|2025-12-17 07:24:10|256.67|256.54|256.67|256.54|256.67|256.54|256.67|256.54|0
1765956280000|2025-12-17 07:24:40|256.62|256.49|256.62|256.49|256.62|256.49|256.62|256.49|0
1765956290000|2025-12-17 07:24:50|256.57|256.39|256.47|256.34|256.57|256.39|256.47|256.34|12
1765956350000|2025-12-17 07:25:50|256.42|256.24|256.37|256.24|256.42|256.24|256.37|256.24|1
1765956420000|2025-12-17 07:27:00||256.29||256.29||256.29||256.29|0
1765956430000|2025-12-17 07:27:10||256.24||256.24||256.24||256.24|0
1765956470000|2025-12-17 07:27:50|256.42|256.29|256.42|256.29|256.42|256.29|256.42|256.29|9
1765956480000|2025-12-17 07:28:00|256.47|256.34|256.47|256.34|256.47|256.34|256.47|256.34|0
1765956510000|2025-12-17 07:28:30|256.42|256.29|256.47|256.34|256.47|256.34|256.42|256.29|0
1765956620000|2025-12-17 07:30:20|256.52|256.44|256.52|256.44|256.52|256.44|256.52|256.44|2
1765956640000|2025-12-17 07:30:40|256.62|256.49|256.62|256.49|256.62|256.49|256.62|256.49|5
1765956660000|2025-12-17 07:31:00||256.54||256.54||256.54||256.54|0
1765956680000|2025-12-17 07:31:20|256.67||256.67||256.67||256.67||0
1765956710000|2025-12-17 07:31:50|256.62|256.49|256.57|256.44|256.62|256.49|256.57|256.44|22
1765956750000|2025-12-17 07:32:30|256.52||256.52||256.52||256.52||0
1765956760000|2025-12-17 07:32:40||256.39||256.39||256.39||256.39|1
1765956770000|2025-12-17 07:32:50|256.47||256.52||256.52||256.47||0
1765956780000|2025-12-17 07:33:00|||||||||1
1765956800000|2025-12-17 07:33:20|256.57|256.44|256.57|256.44|256.57|256.44|256.57|256.44|0
1765956810000|2025-12-17 07:33:30|256.62|256.49|256.62|256.49|256.62|256.49|256.62|256.49|0
1765956820000|2025-12-17 07:33:40|256.57|256.39|256.52|256.39|256.57|256.39|256.52|256.39|8
1765956830000|2025-12-17 07:33:50|||||||||1
1765956910000|2025-12-17 07:35:10|256.47|256.34|256.47|256.34|256.47|256.34|256.47|256.34|0
1765956930000|2025-12-17 07:35:30|256.52|256.39|256.52|256.39|256.52|256.39|256.52|256.39|0
1765956950000|2025-12-17 07:35:50|256.47|256.34|256.47|256.34|256.47|256.34|256.47|256.34|0
1765956990000|2025-12-17 07:36:30||256.39||256.39||256.39||256.39|6
1765957000000|2025-12-17 07:36:40|256.52||256.52||256.52||256.52||1
1765957020000|2025-12-17 07:37:00||256.44||256.44||256.44||256.44|0
1765957050000|2025-12-17 07:37:30|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|1
1765957070000|2025-12-17 07:37:50||256.34||256.34||256.34||256.34|14
1765957090000|2025-12-17 07:38:10|256.42||256.42||256.42||256.42||0
1765957100000|2025-12-17 07:38:20|256.37|256.29|256.37|256.29|256.37|256.29|256.37|256.29|2
1765957130000|2025-12-17 07:38:50|256.42|256.34|256.37|256.29|256.42|256.34|256.37|256.29|14
1765957140000|2025-12-17 07:39:00||256.24||256.29||256.29||256.24|0
1765957150000|2025-12-17 07:39:10||256.24||256.24||256.24||256.24|1
1765957200000|2025-12-17 07:40:00||256.29||256.24||256.29||256.24|0
1765957230000|2025-12-17 07:40:30||256.29||256.29||256.29||256.29|0
1765957280000|2025-12-17 07:41:20|256.42|256.34|256.42|256.34|256.42|256.34|256.42|256.34|9
1765957290000|2025-12-17 07:41:30||256.29||256.29||256.29||256.29|13
1765957310000|2025-12-17 07:41:50|256.37|256.24|256.37|256.24|256.37|256.24|256.37|256.24|0
1765957440000|2025-12-17 07:44:00|256.42|256.29|256.42|256.29|256.42|256.29|256.42|256.29|2
1765957510000|2025-12-17 07:45:10|256.47|256.34|256.47|256.34|256.47|256.34|256.47|256.34|0
1765957620000|2025-12-17 07:47:00|256.42||256.42||256.42||256.42||0
1765957630000|2025-12-17 07:47:10|256.47||256.47||256.47||256.47||0
1765957700000|2025-12-17 07:48:20|256.52|256.39|256.52|256.39|256.52|256.39|256.52|256.39|0
1765957710000|2025-12-17 07:48:30|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.54|10
1765957720000|2025-12-17 07:48:40||256.49||256.49||256.49||256.49|7
1765957740000|2025-12-17 07:49:00||256.54||256.54||256.54||256.54|0
1765957750000|2025-12-17 07:49:10||256.49||256.49||256.49||256.49|17
1765957770000|2025-12-17 07:49:30|256.57|256.54|256.57|256.49|256.62|256.54|256.57|256.49|25
1765957780000|2025-12-17 07:49:40||256.44||256.49||256.49||256.44|18
1765957790000|2025-12-17 07:49:50|256.62||256.62||256.62||256.62||15
1765957800000|2025-12-17 07:50:00|256.57|256.44|256.52|256.44|256.62|256.44|256.52|256.44|15
1765957810000|2025-12-17 07:50:10|256.57||256.57||256.57||256.57||0
1765957820000|2025-12-17 07:50:20|256.52||256.52||256.52||256.52||0
1765957830000|2025-12-17 07:50:30|256.57||256.52||256.57||256.52||12
1765957870000|2025-12-17 07:51:10|||||||||6
1765957880000|2025-12-17 07:51:20|||||||||2
1765957890000|2025-12-17 07:51:30|||||||||2
1765957920000|2025-12-17 07:52:00|256.47|256.39|256.47|256.39|256.47|256.39|256.47|256.39|8
1765957930000|2025-12-17 07:52:10|256.52||256.52||256.52||256.52||0
1765957940000|2025-12-17 07:52:20||256.44||256.44||256.44||256.44|1
1765957950000|2025-12-17 07:52:30|256.57|256.49|256.52|256.44|256.57|256.49|256.52|256.44|17
1765957960000|2025-12-17 07:52:40|256.57||256.52||256.57||256.52||25
1765957970000|2025-12-17 07:52:50|||||||||3
1765957980000|2025-12-17 07:53:00||256.39||256.39||256.44||256.39|3
1765957990000|2025-12-17 07:53:10||256.44||256.44||256.44||256.44|2
1765958020000|2025-12-17 07:53:40|256.57|256.49|256.57|256.44|256.57|256.49|256.52|256.44|7
1765958030000|2025-12-17 07:53:50|256.52||256.52||256.52||256.52||0
1765958040000|2025-12-17 07:54:00|256.47|256.39|256.52|256.39|256.52|256.39|256.47|256.39|2
1765958060000|2025-12-17 07:54:20||256.44||256.39||256.44||256.39|1
1765958110000|2025-12-17 07:55:10||256.44||256.44||256.44||256.44|0
1765958130000|2025-12-17 07:55:30|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|12
1765958140000|2025-12-17 07:55:40|256.62|256.54|256.67|256.54|256.67|256.54|256.62|256.54|8
1765958180000|2025-12-17 07:56:20||256.59||256.59||256.59||256.59|0
1765958190000|2025-12-17 07:56:30|256.72||256.72||256.72||256.72||0
1765958200000|2025-12-17 07:56:40|256.67|256.54|256.67|256.54|256.67|256.54|256.67|256.54|4
1765958230000|2025-12-17 07:57:10|256.72|256.59|256.72|256.59|256.72|256.59|256.72|256.59|0
1765958260000|2025-12-17 07:57:40|256.77|256.64|256.77|256.64|256.77|256.64|256.77|256.64|0
1765958290000|2025-12-17 07:58:10|256.82|256.69|256.82|256.69|256.82|256.69|256.82|256.69|252
1765958300000|2025-12-17 07:58:20|256.77||256.77||256.77||256.77||4
1765958310000|2025-12-17 07:58:30|256.82||256.77||256.82||256.77||66
1765958320000|2025-12-17 07:58:40|||||||||10
1765958330000|2025-12-17 07:58:50|256.82|256.74|256.82|256.74|256.82|256.74|256.82|256.74|2
1765958340000|2025-12-17 07:59:00|256.77|256.69|256.82|256.69|256.82|256.69|256.77|256.69|19
1765958350000|2025-12-17 07:59:10|256.77|256.64|256.67|256.59|256.77|256.64|256.67|256.59|105
1765958360000|2025-12-17 07:59:20|256.62|256.54|256.62|256.54|256.67|256.54|256.62|256.54|29
1765958370000|2025-12-17 07:59:30|256.57|256.49|256.57|256.49|256.57|256.49|256.57|256.49|1
1765958380000|2025-12-17 07:59:40|256.52|256.44|256.57|256.44|256.62|256.49|256.47|256.39|132
1765958390000|2025-12-17 07:59:50|256.47|256.39|256.52|256.44|256.57|256.44|256.47|256.34|281
1765958400000|2025-12-17 08:00:00|256.42|256.34|256.47|256.39|256.52|256.44|256.42|256.29|283
1765958410000|2025-12-17 08:00:10|256.57|256.34|256.77|256.69|256.77|256.69|256.57|256.34|473
1765958420000|2025-12-17 08:00:20|256.72|256.59|256.97|256.84|256.97|256.84|256.67|256.59|278
1765958430000|2025-12-17 08:00:30|257.02|256.94|256.92|256.84|257.12|257.04|256.92|256.84|746
1765958440000|2025-12-17 08:00:40|256.97|256.89|256.97|256.89|256.97|256.89|256.97|256.89|35
1765958450000|2025-12-17 08:00:50|256.92|256.84|257.07|256.94|257.07|256.94|256.92|256.84|146
1765958460000|2025-12-17 08:01:00|257.02|256.99|256.82|256.74|257.02|256.99|256.77|256.69|563
1765958470000|2025-12-17 08:01:10|256.87|256.79|256.97|256.89|256.97|256.89|256.82|256.74|74
1765958480000|2025-12-17 08:01:20|257.02|256.94|256.92|256.84|257.02|256.94|256.92|256.84|18
1765958490000|2025-12-17 08:01:30|256.97|256.89|257.02|256.94|257.02|256.94|256.97|256.84|26
1765958500000|2025-12-17 08:01:40|257.07|256.99|257.12|257.04|257.17|257.09|257.07|256.99|37
1765958510000|2025-12-17 08:01:50|257.17|257.09|257.17|257.09|257.17|257.09|257.12|257.04|52
1765958520000|2025-12-17 08:02:00|257.12|257.04|257.17|257.04|257.17|257.04|257.12|256.99|47
1765958530000|2025-12-17 08:02:10|257.12|256.99|257.02|256.94|257.12|257.04|257.02|256.94|33
1765958540000|2025-12-17 08:02:20|256.97|256.89|256.87|256.79|256.97|256.89|256.87|256.79|48
1765958550000|2025-12-17 08:02:30|256.92|256.84|256.92|256.84|256.92|256.84|256.87|256.79|100
1765958560000|2025-12-17 08:02:40|256.97|256.79|256.92|256.79|256.97|256.79|256.87|256.79|2
1765958570000|2025-12-17 08:02:50|256.87|256.74|256.82|256.74|256.87|256.79|256.82|256.74|3
1765958580000|2025-12-17 08:03:00|256.87|256.79|256.92|256.79|256.92|256.84|256.87|256.74|56
1765958590000|2025-12-17 08:03:10|256.87|256.74|256.72|256.64|256.87|256.74|256.72|256.64|37
1765958600000|2025-12-17 08:03:20|256.67|256.59|256.62|256.54|256.67|256.64|256.57|256.49|23
1765958610000|2025-12-17 08:03:30|256.67|256.59|256.67|256.59|256.67|256.59|256.67|256.54|36
1765958620000|2025-12-17 08:03:40|256.62|256.54|256.62|256.54|256.62|256.54|256.62|256.49|60
1765958630000|2025-12-17 08:03:50|256.57|256.49|256.62|256.54|256.62|256.54|256.57|256.49|44
1765958640000|2025-12-17 08:04:00|256.67|256.59|256.82|256.74|256.87|256.74|256.67|256.59|41
1765958650000|2025-12-17 08:04:10|256.77|256.69|256.82|256.74|256.87|256.79|256.77|256.69|44
1765958660000|2025-12-17 08:04:20|256.77|256.69|256.87|256.79|256.87|256.79|256.77|256.69|9
1765958670000|2025-12-17 08:04:30|256.82|256.74|256.87|256.79|256.87|256.79|256.82|256.74|16
1765958680000|2025-12-17 08:04:40|256.92|256.84|256.87|256.79|256.92|256.84|256.87|256.79|42
1765958690000|2025-12-17 08:04:50|256.82|256.74|256.82|256.69|256.87|256.79|256.82|256.69|61
1765958700000|2025-12-17 08:05:00|256.77|256.64|256.72|256.64|256.82|256.69|256.72|256.59|366
1765958710000|2025-12-17 08:05:10|256.77|256.69|256.87|256.79|256.87|256.79|256.72|256.69|39
1765958720000|2025-12-17 08:05:20|256.92|256.74|256.92|256.84|256.97|256.89|256.92|256.74|15
1765958730000|2025-12-17 08:05:30|256.87|256.79|256.97|256.89|256.97|256.89|256.87|256.79|26
1765958740000|2025-12-17 08:05:40|257.07|256.94|257.12|257.04|257.12|257.04|257.02|256.94|38
1765958750000|2025-12-17 08:05:50|257.07|256.99|257.07|256.99|257.12|257.04|257.07|256.99|120
1765958760000|2025-12-17 08:06:00|257.02|256.94|257.12|256.99|257.12|256.99|257.02|256.94|37
1765958770000|2025-12-17 08:06:10|257.07|257.04|257.17|257.04|257.17|257.09|257.07|257.04|42
1765958780000|2025-12-17 08:06:20|257.12|257.09|257.02|256.94|257.17|257.09|257.02|256.94|45
1765958790000|2025-12-17 08:06:30|257.07|256.99|257.02|256.94|257.07|256.99|257.02|256.94|18
1765958800000|2025-12-17 08:06:40|257.07|256.99|257.12|256.99|257.12|257.04|257.02|256.99|20
1765958810000|2025-12-17 08:06:50|257.07|257.04|257.12|257.04|257.12|257.04|257.07|257.04|6
1765958820000|2025-12-17 08:07:00|257.17|257.09|257.12|257.04|257.17|257.09|257.12|257.04|35
1765958830000|2025-12-17 08:07:10|257.17||257.12||257.17||257.12||4
1765958840000|2025-12-17 08:07:20|257.17|257.09|257.12|257.04|257.22|257.09|257.12|257.04|42
1765958850000|2025-12-17 08:07:30|257.17|256.99|257.12|257.04|257.17|257.09|257.07|256.99|7
1765958860000|2025-12-17 08:07:40|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|2
1765958870000|2025-12-17 08:07:50|257.02|256.94|257.07|256.94|257.07|256.94|257.02|256.94|71
1765958880000|2025-12-17 08:08:00|257.02|256.89|256.97|256.89|257.02|256.89|256.97|256.84|47
1765958890000|2025-12-17 08:08:10|257.02|256.94|257.02|256.94|257.02|256.94|256.97|256.84|60
1765958900000|2025-12-17 08:08:20|256.97|256.89|256.92|256.79|256.97|256.89|256.87|256.79|6
1765958910000|2025-12-17 08:08:30|256.87|256.74|256.87|256.74|256.92|256.74|256.87|256.74|13
1765958920000|2025-12-17 08:08:40|256.82|256.69|256.87|256.79|256.92|256.79|256.77|256.69|45
1765958930000|2025-12-17 08:08:50|||||||||1
1765958940000|2025-12-17 08:09:00|256.82|256.74|256.87|256.79|256.92|256.84|256.82|256.74|100
1765958950000|2025-12-17 08:09:10|256.92|256.84|256.92|256.84|256.92|256.84|256.87|256.84|6
1765958960000|2025-12-17 08:09:20|256.97|256.89|257.02|256.89|257.02|256.94|256.97|256.84|14
1765958970000|2025-12-17 08:09:30|256.97|256.94|257.02|256.94|257.02|256.94|256.97|256.84|15
1765958980000|2025-12-17 08:09:40|257.07||257.02||257.07||257.02||1
1765958990000|2025-12-17 08:09:50|256.97|256.89|256.97|256.89|257.02|256.94|256.97|256.89|22
1765959000000|2025-12-17 08:10:00|257.07|256.99|257.17|257.09|257.17|257.09|257.07|256.99|145
1765959010000|2025-12-17 08:10:10|257.12|257.04|257.12|257.04|257.12|257.09|257.07|256.99|76
1765959020000|2025-12-17 08:10:20|257.17|256.99|257.07|256.99|257.17|257.04|257.07|256.99|32
1765959030000|2025-12-17 08:10:30|||||||||1005
1765959040000|2025-12-17 08:10:40|257.12|257.04|257.17|257.04|257.17|257.09|257.12|257.04|18
1765959050000|2025-12-17 08:10:50|257.12|257.09|257.22|257.14|257.22|257.14|257.12|257.04|84
1765959060000|2025-12-17 08:11:00|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|36
1765959070000|2025-12-17 08:11:10|257.27|257.09|257.27|257.19|257.27|257.19|257.22|257.09|15
1765959080000|2025-12-17 08:11:20|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.19|118
1765959090000|2025-12-17 08:11:30|257.37|257.29|257.37|257.24|257.37|257.29|257.37|257.24|5
1765959100000|2025-12-17 08:11:40|257.32|257.29|257.37|257.24|257.37|257.29|257.32|257.24|2
1765959110000|2025-12-17 08:11:50|257.32|257.19|257.27|257.19|257.32|257.19|257.27|257.19|19
1765959120000|2025-12-17 08:12:00|257.32||257.27||257.32||257.27||2
1765959130000|2025-12-17 08:12:10|257.32||257.27||257.32||257.27||5
1765959140000|2025-12-17 08:12:20|257.22|257.14|257.17|257.09|257.22|257.14|257.17|257.09|33
1765959150000|2025-12-17 08:12:30|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|66
1765959160000|2025-12-17 08:12:40|257.17|257.09|257.17|257.09|257.22|257.14|257.17|257.09|38
1765959170000|2025-12-17 08:12:50|257.22||257.22||257.22||257.17||1485
1765959180000|2025-12-17 08:13:00|257.17|257.14|257.22|257.14|257.27|257.19|257.17|257.14|180
1765959190000|2025-12-17 08:13:10|257.32|257.24|257.27|257.19|257.32|257.24|257.27|257.19|31
1765959200000|2025-12-17 08:13:20||257.14||257.14||257.19||257.14|33
1765959210000|2025-12-17 08:13:30|257.22|257.19|257.27|257.14|257.27|257.19|257.22|257.14|35
1765959220000|2025-12-17 08:13:40|257.22|257.19|257.27|257.19|257.27|257.19|257.22|257.19|41
1765959230000|2025-12-17 08:13:50|257.22|257.14|257.27|257.19|257.27|257.19|257.22|257.14|11
1765959240000|2025-12-17 08:14:00|||||||||1
1765959250000|2025-12-17 08:14:10|257.22|257.14|257.22|257.14|257.27|257.19|257.22|257.14|37
1765959260000|2025-12-17 08:14:20|257.27|257.19|257.32|257.19|257.32|257.24|257.27|257.19|39
1765959270000|2025-12-17 08:14:30|257.27|257.24|257.27|257.19|257.32|257.24|257.27|257.19|8
1765959280000|2025-12-17 08:14:40|257.32|257.14|257.27|257.19|257.32|257.19|257.22|257.14|17
1765959290000|2025-12-17 08:14:50|257.32|257.24|257.32|257.19|257.32|257.24|257.27|257.19|13
1765959300000|2025-12-17 08:15:00|257.27|257.24|257.42|257.34|257.42|257.34|257.27|257.24|13
1765959310000|2025-12-17 08:15:10|257.47|257.29|257.47|257.39|257.47|257.39|257.47|257.29|27
1765959320000|2025-12-17 08:15:20|257.42|257.34|257.47|257.39|257.47|257.39|257.42|257.34|9
1765959330000|2025-12-17 08:15:30|257.42|257.34|257.42|257.29|257.42|257.34|257.37|257.29|19
1765959340000|2025-12-17 08:15:40|257.37|257.34|257.37|257.29|257.37|257.34|257.37|257.29|6
1765959350000|2025-12-17 08:15:50|||||||||8
1765959360000|2025-12-17 08:16:00|257.42|257.24|257.42|257.29|257.42|257.34|257.32|257.24|135
1765959370000|2025-12-17 08:16:10|257.37||257.37||257.37||257.37||3
1765959380000|2025-12-17 08:16:20|257.32|257.24|257.22|257.14|257.32|257.24|257.22|257.14|42
1765959390000|2025-12-17 08:16:30|257.27|257.19|257.32|257.19|257.32|257.19|257.27|257.19|21
1765959400000|2025-12-17 08:16:40|257.37|257.24|257.37|257.29|257.37|257.29|257.32|257.19|28
1765959410000|2025-12-17 08:16:50|257.32|257.24|257.32|257.24|257.37|257.29|257.32|257.24|8
1765959420000|2025-12-17 08:17:00|257.27|257.19|257.27|257.19|257.27|257.19|257.22|257.14|23
1765959430000|2025-12-17 08:17:10|257.32||257.27||257.32||257.27||0
1765959440000|2025-12-17 08:17:20|257.22|257.14|257.22|257.14|257.27|257.14|257.22|257.14|3
1765959450000|2025-12-17 08:17:30|257.27|257.19|257.27|257.19|257.32|257.24|257.27|257.19|15
1765959460000|2025-12-17 08:17:40|257.22|257.14|257.27|257.19|257.27|257.19|257.22|257.14|122
1765959470000|2025-12-17 08:17:50|257.32||257.27||257.32||257.27||3
1765959480000|2025-12-17 08:18:00|257.22|257.14|257.27|257.19|257.32|257.19|257.22|257.14|18
1765959490000|2025-12-17 08:18:10|257.32|257.24|257.37|257.29|257.37|257.29|257.32|257.24|22
1765959500000|2025-12-17 08:18:20|257.42|257.24|257.37|257.29|257.42|257.29|257.32|257.24|72
1765959510000|2025-12-17 08:18:30|257.42|257.34|257.42|257.34|257.47|257.39|257.42|257.34|21
1765959520000|2025-12-17 08:18:40|257.37|257.29|257.37|257.29|257.37|257.34|257.37|257.24|72
1765959530000|2025-12-17 08:18:50|257.32|257.24|257.37|257.24|257.37|257.24|257.32|257.24|136
1765959540000|2025-12-17 08:19:00|257.32|257.29|257.37|257.29|257.37|257.29|257.32|257.29|4
1765959550000|2025-12-17 08:19:10|257.32|257.24|257.32|257.24|257.37|257.24|257.32|257.24|5
1765959560000|2025-12-17 08:19:20|257.37|257.19|257.27|257.19|257.37|257.19|257.27|257.19|19
1765959570000|2025-12-17 08:19:30|257.22|257.14|257.27|257.14|257.27|257.14|257.22|257.14|9
1765959580000|2025-12-17 08:19:40|257.22|257.19|257.27|257.19|257.32|257.24|257.22|257.14|9
1765959590000|2025-12-17 08:19:50|257.22|257.14|257.22|257.14|257.27|257.14|257.22|257.14|0
1765959600000|2025-12-17 08:20:00|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|87
1765959610000|2025-12-17 08:20:10|257.12|257.04|257.17|257.04|257.17|257.04|257.12|257.04|2
1765959620000|2025-12-17 08:20:20|257.22|257.09|257.17|257.04|257.22|257.09|257.12|257.04|31
1765959630000|2025-12-17 08:20:30|257.12|257.09|257.12|257.04|257.17|257.09|257.12|257.04|15
1765959640000|2025-12-17 08:20:40|257.07|256.99|257.07|256.99|257.07|257.04|257.07|256.99|10
1765959650000|2025-12-17 08:20:50|257.02|256.94|257.07|256.99|257.07|256.99|257.02|256.94|5
1765959660000|2025-12-17 08:21:00|257.12|257.04|257.12|256.99|257.12|257.04|257.12|256.99|17
1765959670000|2025-12-17 08:21:10|257.07|257.04|257.07|256.99|257.07|257.04|257.07|256.99|31
1765959680000|2025-12-17 08:21:20|257.12|257.04|257.02|256.94|257.12|257.04|257.02|256.94|154
1765959690000|2025-12-17 08:21:30|||||||||16
1765959700000|2025-12-17 08:21:40|256.97|256.89|256.97|256.89|257.02|256.89|256.97|256.89|3
1765959710000|2025-12-17 08:21:50|257.02|256.94|257.02|256.94|257.07|256.94|256.97|256.89|122
1765959720000|2025-12-17 08:22:00|||||||||9
1765959730000|2025-12-17 08:22:10|257.07||257.07||257.07||257.07||9
1765959740000|2025-12-17 08:22:20|257.02|256.99|257.07|256.94|257.07|256.99|257.02|256.94|17
1765959750000|2025-12-17 08:22:30|257.02|256.99|257.02|256.94|257.07|256.99|257.02|256.94|1
1765959760000|2025-12-17 08:22:40|256.97|256.89|257.02|256.89|257.02|256.89|256.97|256.89|42
1765959770000|2025-12-17 08:22:50|256.97||256.97||257.02||256.97||1
1765959780000|2025-12-17 08:23:00||256.84||256.89||256.89||256.84|15
1765959790000|2025-12-17 08:23:10|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|5
1765959800000|2025-12-17 08:23:20|257.07|256.99|257.07|256.99|257.12|256.99|257.07|256.99|61
1765959810000|2025-12-17 08:23:30|257.12|257.04|257.17|257.09|257.17|257.09|257.12|256.99|17
1765959820000|2025-12-17 08:23:40|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|12
1765959830000|2025-12-17 08:23:50|257.07|256.99|257.07|256.99|257.12|257.04|257.07|256.99|11
1765959840000|2025-12-17 08:24:00|257.12||257.07||257.12||257.07||1
1765959850000|2025-12-17 08:24:10|257.12|257.04|257.02|256.94|257.12|257.04|257.02|256.94|13
1765959860000|2025-12-17 08:24:20|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|15
1765959870000|2025-12-17 08:24:30|257.02|256.94|257.12|257.04|257.12|257.04|257.02|256.94|26
1765959880000|2025-12-17 08:24:40|257.07|256.99|257.07|256.94|257.12|257.04|257.07|256.94|20
1765959890000|2025-12-17 08:24:50|257.02|256.99|257.07|256.99|257.07|256.99|257.02|256.99|0
1765959900000|2025-12-17 08:25:00|257.02|256.94|257.02|256.94|257.07|256.99|257.02|256.94|31
1765959910000|2025-12-17 08:25:10|256.97|256.89|257.02|256.94|257.02|256.94|256.97|256.89|50
1765959920000|2025-12-17 08:25:20|257.07|256.99|257.07|256.94|257.07|256.99|257.02|256.94|33
1765959930000|2025-12-17 08:25:30|257.02|256.99|257.07|256.99|257.07|256.99|257.02|256.94|74
1765959940000|2025-12-17 08:25:40|257.02|256.94|257.02|256.94|257.02|256.94|257.02|256.94|22
1765959950000|2025-12-17 08:25:50|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|18
1765959960000|2025-12-17 08:26:00|257.12|257.04|257.12|257.04|257.17|257.09|257.12|257.04|23
1765959970000|2025-12-17 08:26:10|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|29
1765959980000|2025-12-17 08:26:20|257.12|257.04|257.12|257.04|257.17|257.09|257.12|257.04|9791
1765959990000|2025-12-17 08:26:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.04|1
1765960010000|2025-12-17 08:26:50|257.22||257.22||257.22||257.22||1
1765960020000|2025-12-17 08:27:00|257.17|257.14|257.17|257.09|257.22|257.14|257.17|257.09|15
1765960040000|2025-12-17 08:27:20|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|693
1765960050000|2025-12-17 08:27:30|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|101
1765960060000|2025-12-17 08:27:40|||||||||40
1765960070000|2025-12-17 08:27:50|257.22|257.14|257.32|257.19|257.32|257.24|257.22|257.14|60
1765960080000|2025-12-17 08:28:00||257.24||257.24||257.24||257.24|0
1765960100000|2025-12-17 08:28:20|||||||||85
1765960110000|2025-12-17 08:28:30|257.27|257.19|257.27|257.19|257.32|257.24|257.27|257.19|63
1765960120000|2025-12-17 08:28:40|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|2951
1765960130000|2025-12-17 08:28:50|257.27|257.19|257.32|257.24|257.32|257.24|257.27|257.19|22
1765960140000|2025-12-17 08:29:00|257.37|257.19|257.37|257.29|257.37|257.29|257.37|257.19|11
1765960150000|2025-12-17 08:29:10|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|69
1765960160000|2025-12-17 08:29:20|257.47|257.39|257.47|257.39|257.47|257.39|257.47|257.39|38
1765960170000|2025-12-17 08:29:30|257.52|257.44|257.57|257.49|257.57|257.49|257.52|257.44|15
1765960180000|2025-12-17 08:29:40||257.44||257.49||257.49||257.44|6941
1765960190000|2025-12-17 08:29:50|257.62|257.44|257.52|257.44|257.62|257.49|257.52|257.44|609
1765960200000|2025-12-17 08:30:00|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|8
1765960210000|2025-12-17 08:30:10|257.57|257.49|257.57|257.44|257.62|257.49|257.57|257.44|27
1765960220000|2025-12-17 08:30:20||257.49||257.49||257.49||257.49|0
1765960230000|2025-12-17 08:30:30|257.52|257.44|257.52|257.44|257.52|257.44|257.52|257.44|24
1765960240000|2025-12-17 08:30:40|257.47|257.39|257.52|257.44|257.52|257.44|257.47|257.39|228
1765960250000|2025-12-17 08:30:50|257.47|257.39|257.47|257.39|257.52|257.44|257.47|257.39|29
1765960260000|2025-12-17 08:31:00|||||||||108
1765960270000|2025-12-17 08:31:10|257.52|257.44|257.52|257.44|257.52|257.44|257.47|257.39|18
1765960280000|2025-12-17 08:31:20|257.57|257.39|257.52|257.44|257.57|257.44|257.52|257.39|208
1765960290000|2025-12-17 08:31:30|257.57||257.52||257.57||257.52||0
1765960300000|2025-12-17 08:31:40|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|4
1765960310000|2025-12-17 08:31:50|257.57|257.49|257.52|257.39|257.57|257.49|257.52|257.39|206
1765960320000|2025-12-17 08:32:00|257.47|257.44|257.57|257.49|257.57|257.49|257.47|257.39|551
1765960330000|2025-12-17 08:32:10|257.62|257.54|257.62|257.54|257.62|257.54|257.62|257.54|262
1765960340000|2025-12-17 08:32:20|257.57|257.49|257.57|257.49|257.62|257.54|257.57|257.49|201
1765960350000|2025-12-17 08:32:30|257.62|257.54|257.62|257.54|257.62|257.54|257.62|257.54|22
1765960360000|2025-12-17 08:32:40|257.67|257.59|257.62|257.54|257.67|257.59|257.62|257.54|22
1765960380000|2025-12-17 08:33:00|257.57|257.49|257.57|257.44|257.57|257.49|257.57|257.44|417
1765960390000|2025-12-17 08:33:10|257.52|257.49|257.52|257.44|257.57|257.49|257.52|257.44|164
1765960400000|2025-12-17 08:33:20|257.57|257.49|257.52|257.44|257.57|257.49|257.52|257.44|20
1765960410000|2025-12-17 08:33:30|257.47|257.39|257.47|257.39|257.47|257.39|257.47|257.39|42
1765960420000|2025-12-17 08:33:40|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.29|80
1765960430000|2025-12-17 08:33:50|257.37|257.29|257.42|257.29|257.42|257.29|257.37|257.29|29
1765960440000|2025-12-17 08:34:00|257.37||257.42||257.42||257.37||2
1765960450000|2025-12-17 08:34:10|257.37|257.34|257.42|257.29|257.42|257.34|257.37|257.29|39
1765960460000|2025-12-17 08:34:20|257.37|257.24|257.37|257.24|257.37|257.29|257.37|257.24|1
1765960470000|2025-12-17 08:34:30|257.32|257.29|257.32|257.24|257.37|257.29|257.32|257.24|55
1765960480000|2025-12-17 08:34:40|257.37|257.29|257.32|257.24|257.37|257.29|257.32|257.24|58
1765960490000|2025-12-17 08:34:50|257.37|257.29|257.37|257.29|257.37|257.29|257.32|257.29|0
1765960500000|2025-12-17 08:35:00|257.32|257.24|257.32|257.24|257.37|257.29|257.32|257.24|8
1765960510000|2025-12-17 08:35:10|257.37|257.19|257.32|257.24|257.37|257.24|257.32|257.19|514
1765960520000|2025-12-17 08:35:20|257.37|257.29|257.37|257.24|257.37|257.29|257.37|257.24|26
1765960530000|2025-12-17 08:35:30|257.32|257.29|257.37|257.29|257.37|257.29|257.32|257.29|0
1765960540000|2025-12-17 08:35:40|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|8
1765960550000|2025-12-17 08:35:50|||||||||42
1765960560000|2025-12-17 08:36:00|257.47|257.39|257.47|257.39|257.52|257.39|257.47|257.34|99
1765960570000|2025-12-17 08:36:10|257.52|257.34|257.47|257.39|257.52|257.39|257.47|257.34|523
1765960580000|2025-12-17 08:36:20|257.42|257.34|257.42|257.34|257.47|257.34|257.42|257.34|0
1765960600000|2025-12-17 08:36:40|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|12
1765960610000|2025-12-17 08:36:50|257.47|257.39|257.52|257.39|257.52|257.44|257.42|257.39|10
1765960620000|2025-12-17 08:37:00|257.47|257.44|257.52|257.44|257.52|257.44|257.47|257.39|66
1765960630000|2025-12-17 08:37:10|257.57|257.49|257.57|257.44|257.57|257.49|257.57|257.44|68
1765960640000|2025-12-17 08:37:20|257.52|257.49|257.57|257.49|257.57|257.49|257.52|257.49|17
1765960650000|2025-12-17 08:37:30|257.62|257.54|257.62|257.49|257.62|257.54|257.62|257.49|47
1765960660000|2025-12-17 08:37:40|257.67|257.54|257.67|257.59|257.67|257.59|257.67|257.54|55
1765960670000|2025-12-17 08:37:50||257.54||257.59||257.59||257.54|6
1765960680000|2025-12-17 08:38:00|257.72|257.64|257.72|257.64|257.72|257.64|257.72|257.64|65
1765960690000|2025-12-17 08:38:10|257.77|257.69|257.72|257.64|257.77|257.69|257.72|257.64|131
1765960700000|2025-12-17 08:38:20|257.67|257.59|257.67|257.59|257.67|257.59|257.62|257.54|44
1765960710000|2025-12-17 08:38:30|257.62|257.54|257.62|257.54|257.62|257.59|257.62|257.54|4
1765960720000|2025-12-17 08:38:40|257.57|257.49|257.62|257.54|257.62|257.54|257.57|257.49|121
1765960730000|2025-12-17 08:38:50|257.67|257.49|257.62|257.49|257.67|257.54|257.57|257.49|19
1765960740000|2025-12-17 08:39:00||257.54||257.49||257.54||257.49|50
1765960750000|2025-12-17 08:39:10|257.57||257.57||257.57||257.57||46
1765960760000|2025-12-17 08:39:20|257.62|257.54|257.62|257.54|257.62|257.54|257.62|257.49|13
1765960770000|2025-12-17 08:39:30|257.57|257.49|257.57|257.49|257.57|257.49|257.57|257.49|14
1765960790000|2025-12-17 08:39:50|257.62|257.54|257.62|257.54|257.62|257.54|257.62|257.54|88
1765960800000|2025-12-17 08:40:00|257.67|257.49|257.67|257.54|257.67|257.54|257.67|257.49|4
1765960810000|2025-12-17 08:40:10|257.62|257.49|257.57|257.49|257.62|257.49|257.57|257.49|42
1765960820000|2025-12-17 08:40:20|257.62|257.54|257.62|257.54|257.62|257.54|257.62|257.54|26
1765960830000|2025-12-17 08:40:30|257.57|257.49|257.57|257.49|257.57|257.49|257.57|257.49|21
1765960840000|2025-12-17 08:40:40|257.47|257.44|257.47|257.39|257.47|257.44|257.47|257.39|9
1765960850000|2025-12-17 08:40:50|257.52|257.44|257.47|257.39|257.52|257.44|257.47|257.39|2030
1765960860000|2025-12-17 08:41:00|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|2089
1765960870000|2025-12-17 08:41:10|257.37|257.29|257.42|257.34|257.42|257.34|257.37|257.29|79
1765960880000|2025-12-17 08:41:20|257.37|257.29|257.37|257.24|257.37|257.29|257.32|257.24|0
1765960890000|2025-12-17 08:41:30|257.32|257.29|257.37|257.29|257.37|257.29|257.32|257.19|45
1765960900000|2025-12-17 08:41:40|257.42|257.34|257.37|257.29|257.42|257.34|257.37|257.29|63
1765960910000|2025-12-17 08:41:50|257.32|257.24|257.42|257.29|257.42|257.29|257.32|257.24|16
1765960920000|2025-12-17 08:42:00|257.37|257.34|257.37|257.29|257.42|257.34|257.37|257.29|16
1765960930000|2025-12-17 08:42:10|257.42|257.34|257.42|257.34|257.42|257.34|257.37|257.34|1
1765960940000|2025-12-17 08:42:20|257.47||257.42||257.47||257.42||3
1765960950000|2025-12-17 08:42:30|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|0
1765960960000|2025-12-17 08:42:40|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|47
1765960970000|2025-12-17 08:42:50|257.37|257.29|257.42|257.29|257.42|257.34|257.37|257.29|19
1765960980000|2025-12-17 08:43:00|257.37|257.34|257.37|257.29|257.42|257.34|257.37|257.29|0
1765960990000|2025-12-17 08:43:10|257.42||257.37||257.42||257.37||15
1765961000000|2025-12-17 08:43:20|257.32|257.24|257.37|257.24|257.37|257.24|257.32|257.24|0
1765961010000|2025-12-17 08:43:30|257.32||257.32||257.37||257.32||0
1765961020000|2025-12-17 08:43:40|257.37|257.29|257.37|257.29|257.37|257.29|257.32|257.29|12
1765961030000|2025-12-17 08:43:50|257.42||257.42||257.42||257.42||23
1765961040000|2025-12-17 08:44:00|257.37|257.34|257.47|257.39|257.52|257.39|257.37|257.34|25
1765961050000|2025-12-17 08:44:10|257.52|257.44|257.52|257.44|257.52|257.44|257.52|257.44|3
1765961060000|2025-12-17 08:44:20|257.57|257.49|257.57|257.49|257.57|257.49|257.57|257.49|10
1765961080000|2025-12-17 08:44:40|257.62|257.54|257.67|257.54|257.67|257.54|257.62|257.54|45
1765961090000|2025-12-17 08:44:50|257.62|257.59|257.67|257.54|257.67|257.59|257.62|257.54|0
1765961100000|2025-12-17 08:45:00|257.72|257.59|257.67|257.59|257.72|257.59|257.67|257.59|13
1765961110000|2025-12-17 08:45:10|257.72|257.64|257.72|257.64|257.72|257.64|257.72|257.59|2
1765961120000|2025-12-17 08:45:20|257.67|257.59|257.67|257.59|257.72|257.59|257.67|257.59|6
1765961130000|2025-12-17 08:45:30|257.72|257.64|257.67|257.59|257.72|257.64|257.67|257.59|85
1765961140000|2025-12-17 08:45:40|||||||||3
1765961150000|2025-12-17 08:45:50|257.62|257.54|257.67|257.59|257.67|257.59|257.62|257.54|10
1765961160000|2025-12-17 08:46:00|257.72||257.72||257.72||257.67||29
1765961170000|2025-12-17 08:46:10|257.77|257.64|257.72|257.64|257.77|257.64|257.72|257.64|0
1765961190000|2025-12-17 08:46:30|257.77|257.69|257.72|257.64|257.77|257.69|257.72|257.64|1
1765961200000|2025-12-17 08:46:40|257.77|257.69|257.77|257.69|257.77|257.69|257.77|257.69|15
1765961210000|2025-12-17 08:46:50||257.64||257.69||257.69||257.64|4
1765961220000|2025-12-17 08:47:00|257.82|257.74|257.82|257.74|257.82|257.74|257.77|257.74|4
1765961230000|2025-12-17 08:47:10|257.87|257.79|257.87|257.79|257.87|257.79|257.82|257.74|64
1765961240000|2025-12-17 08:47:20|257.82|257.74|257.82|257.74|257.87|257.79|257.82|257.74|2
1765961250000|2025-12-17 08:47:30|257.87|257.79|257.87|257.79|257.87|257.79|257.87|257.79|32
1765961260000|2025-12-17 08:47:40|||||||||2
1765961270000|2025-12-17 08:47:50|||||||||19
1765961280000|2025-12-17 08:48:00|257.92|257.84|257.87|257.79|257.92|257.84|257.87|257.79|2
1765961290000|2025-12-17 08:48:10|257.92|257.84|257.97|257.84|257.97|257.89|257.92|257.84|195
1765961300000|2025-12-17 08:48:20|257.92|257.89|257.92|257.84|257.92|257.89|257.92|257.84|163
1765961320000|2025-12-17 08:48:40|257.97|257.89|257.92|257.84|257.97|257.89|257.92|257.84|82
1765961330000|2025-12-17 08:48:50|257.97|257.89|257.97|257.89|257.97|257.89|257.97|257.89|32
1765961340000|2025-12-17 08:49:00|257.92|257.84|257.97|257.89|257.97|257.89|257.92|257.84|19
1765961350000|2025-12-17 08:49:10|258.02||257.97||258.02||257.97||91
1765961360000|2025-12-17 08:49:20|257.92|257.84|257.87|257.79|257.92|257.84|257.87|257.79|13
1765961370000|2025-12-17 08:49:30|||||||||1
1765961380000|2025-12-17 08:49:40|257.92|257.84|257.87|257.79|257.92|257.84|257.87|257.79|8
1765961400000|2025-12-17 08:50:00|257.92|257.84|257.92|257.79|257.92|257.84|257.87|257.79|17
1765961410000|2025-12-17 08:50:10|257.87|257.84|257.97|257.84|257.97|257.89|257.87|257.79|5
1765961420000|2025-12-17 08:50:20|257.92|257.89|257.97|257.84|257.97|257.89|257.92|257.84|10
1765961430000|2025-12-17 08:50:30|257.92|257.89|257.97|257.89|257.97|257.89|257.92|257.84|0
1765961440000|2025-12-17 08:50:40|257.92|257.84|257.92|257.84|257.92|257.84|257.92|257.84|15
1765961450000|2025-12-17 08:50:50|257.97|257.79|257.87|257.79|257.97|257.79|257.87|257.79|11
1765961470000|2025-12-17 08:51:10|257.92|257.69|257.77|257.69|257.92|257.69|257.77|257.69|64
1765961480000|2025-12-17 08:51:20|257.82||257.77||257.82||257.77||32
1765961490000|2025-12-17 08:51:30|257.82|257.74|257.82|257.74|257.82|257.74|257.77|257.74|55
1765961500000|2025-12-17 08:51:40|257.77|257.69|257.77|257.69|257.82|257.74|257.77|257.69|4
1765961510000|2025-12-17 08:51:50|257.82|257.64|257.82|257.69|257.82|257.69|257.82|257.64|20
1765961520000|2025-12-17 08:52:00|257.77|257.74|257.77|257.69|257.82|257.74|257.77|257.69|0
1765961530000|2025-12-17 08:52:10|257.82||257.77||257.82||257.77||5
1765961540000|2025-12-17 08:52:20||257.64||257.64||257.69||257.64|1
1765961550000|2025-12-17 08:52:30|257.72|257.69|257.77|257.64|257.77|257.69|257.72|257.64|43
1765961560000|2025-12-17 08:52:40|257.72|257.69|257.72|257.64|257.72|257.69|257.72|257.64|0
1765961570000|2025-12-17 08:52:50|257.67|257.59|257.62|257.54|257.67|257.59|257.62|257.54|18
1765961580000|2025-12-17 08:53:00|257.67||257.62||257.67||257.62||5
1765961590000|2025-12-17 08:53:10|257.57|257.49|257.62|257.49|257.62|257.54|257.57|257.49|11
1765961600000|2025-12-17 08:53:20||257.54||257.54||257.54||257.54|0
1765961610000|2025-12-17 08:53:30|||||||||15
1765961620000|2025-12-17 08:53:40|257.57|257.49|257.57|257.49|257.57|257.49|257.57|257.49|2
1765961630000|2025-12-17 08:53:50|257.52|257.44|257.42|257.34|257.52|257.44|257.42|257.34|54
1765961640000|2025-12-17 08:54:00|257.37|257.29|257.37|257.24|257.42|257.34|257.37|257.24|10
1765961650000|2025-12-17 08:54:10|257.32|257.29|257.37|257.29|257.37|257.29|257.32|257.24|275
1765961660000|2025-12-17 08:54:20|257.42|257.24|257.47|257.34|257.47|257.34|257.37|257.24|342
1765961670000|2025-12-17 08:54:30|257.42|257.29|257.42|257.34|257.42|257.34|257.42|257.29|5
1765961680000|2025-12-17 08:54:40||257.29||257.29||257.34||257.29|5
1765961690000|2025-12-17 08:54:50|257.37|257.34|257.42|257.34|257.42|257.34|257.37|257.29|32
1765961700000|2025-12-17 08:55:00|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|0
1765961710000|2025-12-17 08:55:10|257.42|257.34|257.42|257.29|257.42|257.34|257.42|257.29|26
1765961720000|2025-12-17 08:55:20|257.37|257.34|257.37|257.29|257.37|257.34|257.37|257.24|0
1765961730000|2025-12-17 08:55:30|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.19|42
1765961740000|2025-12-17 08:55:40|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|15
1765961760000|2025-12-17 08:56:00|257.22|257.14|257.27|257.19|257.27|257.19|257.22|257.14|55
1765961770000|2025-12-17 08:56:10|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.19|2
1765961780000|2025-12-17 08:56:20|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|17
1765961790000|2025-12-17 08:56:30|257.42|257.34|257.42|257.34|257.42|257.34|257.37|257.34|0
1765961800000|2025-12-17 08:56:40|257.47|257.39|257.47|257.39|257.47|257.39|257.42|257.39|4
1765961810000|2025-12-17 08:56:50|257.42|257.34|257.47|257.39|257.47|257.39|257.42|257.34|13
1765961820000|2025-12-17 08:57:00|257.52||257.47||257.52||257.47||32
1765961830000|2025-12-17 08:57:10|257.52|257.34|257.47|257.34|257.52|257.34|257.47|257.34|235
1765961850000|2025-12-17 08:57:30|257.52|257.39|257.52|257.39|257.52|257.39|257.52|257.34|16
1765961860000|2025-12-17 08:57:40|257.47||257.47||257.47||257.47||0
1765961870000|2025-12-17 08:57:50||257.34||257.34||257.34||257.34|5
1765961880000|2025-12-17 08:58:00||257.39||257.39||257.39||257.39|8
1765961900000|2025-12-17 08:58:20||257.34||257.34||257.34||257.34|1
1765961920000|2025-12-17 08:58:40|||||||||8
1765961950000|2025-12-17 08:59:10|||||||||21
1765961970000|2025-12-17 08:59:30|257.42|257.29|257.42|257.29|257.42|257.29|257.42|257.29|78
1765961980000|2025-12-17 08:59:40|||||||||18
1765961990000|2025-12-17 08:59:50|257.47|257.34|257.47|257.34|257.47|257.39|257.47|257.34|135
1765962000000|2025-12-17 09:00:00|257.52|257.39|257.52|257.39|257.52|257.39|257.52|257.39|0
1765962010000|2025-12-17 09:00:10|257.47|257.34|257.42|257.29|257.47|257.34|257.37|257.29|2
1765962030000|2025-12-17 09:00:30|257.37|257.24|257.42|257.29|257.42|257.29|257.37|257.24|103
1765962040000|2025-12-17 09:00:40|257.47|257.34|257.42|257.29|257.47|257.34|257.42|257.29|0
1765962050000|2025-12-17 09:00:50|257.37|257.24|257.37|257.24|257.42|257.24|257.37|257.24|4
1765962070000|2025-12-17 09:01:10|257.42|257.29|257.42|257.29|257.42|257.29|257.42|257.29|0
1765962080000|2025-12-17 09:01:20||257.34||257.34||257.34||257.34|0
1765962090000|2025-12-17 09:01:30|257.47||257.47||257.47||257.47||9
1765962100000|2025-12-17 09:01:40|257.42|257.29|257.42|257.29|257.42|257.34|257.37|257.29|7
1765962110000|2025-12-17 09:01:50||257.34||257.29||257.34||257.29|0
1765962120000|2025-12-17 09:02:00|257.47|257.34|257.47|257.39|257.47|257.39|257.42|257.34|1726
1765962130000|2025-12-17 09:02:10||257.34||257.39||257.39||257.34|1
1765962140000|2025-12-17 09:02:20|257.42|257.34|257.47|257.34|257.47|257.39|257.42|257.34|5
1765962150000|2025-12-17 09:02:30|257.42|257.29|257.42|257.34|257.42|257.34|257.42|257.29|0
1765962160000|2025-12-17 09:02:40|257.37|257.29|257.37|257.24|257.37|257.29|257.37|257.24|32
1765962170000|2025-12-17 09:02:50||257.29||257.24||257.29||257.24|0
1765962180000|2025-12-17 09:03:00|257.32||257.32||257.37||257.32||0
1765962190000|2025-12-17 09:03:10||257.19||257.19||257.24||257.19|32
1765962200000|2025-12-17 09:03:20|257.27|257.14|257.27|257.19|257.27|257.19|257.27|257.14|56
1765962210000|2025-12-17 09:03:30||257.14||257.19||257.19||257.14|22
1765962220000|2025-12-17 09:03:40|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|2
1765962230000|2025-12-17 09:03:50|257.37|257.19|257.32|257.19|257.37|257.19|257.32|257.19|706
1765962240000|2025-12-17 09:04:00|257.27||257.32||257.32||257.27||0
1765962250000|2025-12-17 09:04:10|257.27||257.32||257.32||257.27||14
1765962260000|2025-12-17 09:04:20|257.37|257.24|257.37|257.24|257.37|257.24|257.37|257.24|4
1765962270000|2025-12-17 09:04:30|257.32|257.19|257.27|257.19|257.32|257.19|257.27|257.19|28
1765962280000|2025-12-17 09:04:40|257.32|257.24|257.27|257.14|257.32|257.24|257.27|257.14|24
1765962290000|2025-12-17 09:04:50|257.22||257.27||257.27||257.22||0
1765962300000|2025-12-17 09:05:00|257.22||257.27||257.27||257.22||2
1765962320000|2025-12-17 09:05:20|257.22|257.19|257.22|257.14|257.22|257.19|257.22|257.14|0
1765962330000|2025-12-17 09:05:30|257.27|257.09|257.27|257.14|257.27|257.14|257.27|257.09|6
1765962340000|2025-12-17 09:05:40|257.32|257.19|257.37|257.29|257.37|257.29|257.32|257.19|5
1765962350000|2025-12-17 09:05:50|257.42|257.24|257.37|257.24|257.42|257.24|257.37|257.24|16
1765962360000|2025-12-17 09:06:00|257.32||257.37||257.37||257.32||74
1765962370000|2025-12-17 09:06:10|257.32|257.19|257.32|257.19|257.32|257.19|257.32|257.19|9
1765962380000|2025-12-17 09:06:20|257.27||257.27||257.27||257.27||0
1765962390000|2025-12-17 09:06:30|257.32||257.32||257.32||257.32||0
1765962400000|2025-12-17 09:06:40|257.27|257.14|257.27|257.14|257.27|257.14|257.27|257.14|0
1765962410000|2025-12-17 09:06:50|257.22|257.19|257.32|257.19|257.32|257.19|257.22|257.19|0
1765962430000|2025-12-17 09:07:10|257.27||257.27||257.27||257.27||0
1765962440000|2025-12-17 09:07:20||257.14||257.14||257.14||257.14|0
1765962450000|2025-12-17 09:07:30|257.22|257.19|257.22|257.14|257.22|257.19|257.22|257.14|1
1765962460000|2025-12-17 09:07:40|257.17|257.09|257.17|257.09|257.22|257.09|257.17|257.09|39
1765962470000|2025-12-17 09:07:50|257.12|257.04|257.17|257.04|257.17|257.04|257.12|257.04|52
1765962480000|2025-12-17 09:08:00|257.12||257.12||257.12||257.12||0
1765962490000|2025-12-17 09:08:10|257.17|256.99|257.12|256.99|257.17|256.99|257.12|256.99|258
1765962510000|2025-12-17 09:08:30|257.07||257.12||257.12||257.07||284
1765962520000|2025-12-17 09:08:40|257.17|257.04|257.12|257.04|257.17|257.04|257.12|256.99|0
1765962530000|2025-12-17 09:08:50|257.17||257.17||257.17||257.17||31
1765962540000|2025-12-17 09:09:00||257.09||257.04||257.09||257.04|39
1765962550000|2025-12-17 09:09:10|257.22|257.09|257.22|257.09|257.22|257.09|257.22|257.04|0
1765962560000|2025-12-17 09:09:20|257.17|257.14|257.22|257.14|257.22|257.14|257.17|257.14|5
1765962570000|2025-12-17 09:09:30|257.17|257.09|257.17|257.09|257.17|257.09|257.17|257.09|0
1765962580000|2025-12-17 09:09:40|257.12|257.04|257.12|257.04|257.17|257.04|257.12|257.04|1052
1765962590000|2025-12-17 09:09:50||256.99||256.99||256.99||256.99|2
1765962600000|2025-12-17 09:10:00|257.07|256.94|257.07|256.94|257.07|256.94|257.07|256.94|3
1765962610000|2025-12-17 09:10:10|257.02|256.89|257.02|256.94|257.07|256.94|257.02|256.89|18
1765962620000|2025-12-17 09:10:20||256.89||256.94||256.94||256.89|30
1765962630000|2025-12-17 09:10:30|257.07||257.02||257.07||257.02||0
1765962640000|2025-12-17 09:10:40|257.07|256.99|257.17|257.04|257.17|257.04|257.07|256.99|630
1765962650000|2025-12-17 09:10:50|257.12||257.17||257.17||257.12||1
1765962660000|2025-12-17 09:11:00||257.09||257.09||257.09||257.09|0
1765962670000|2025-12-17 09:11:10|257.22||257.17||257.22||257.17||8
1765962680000|2025-12-17 09:11:20|257.22||257.22||257.22||257.17||678
1765962690000|2025-12-17 09:11:30|257.17|257.14|257.22|257.14|257.22|257.14|257.17|257.14|0
1765962700000|2025-12-17 09:11:40|257.27||257.22||257.27||257.22||0
1765962710000|2025-12-17 09:11:50|257.27|257.19|257.17|257.09|257.27|257.19|257.17|257.09|20
1765962720000|2025-12-17 09:12:00||257.04||257.09||257.09||257.04|6
1765962730000|2025-12-17 09:12:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|10
1765962740000|2025-12-17 09:12:20|257.07|256.99|257.12|257.04|257.12|257.04|257.07|256.99|75
1765962750000|2025-12-17 09:12:30|257.07|256.99|257.12|256.99|257.12|256.99|257.07|256.99|258
1765962760000|2025-12-17 09:12:40|257.07|257.04|257.17|257.04|257.17|257.04|257.07|257.04|1
1765962770000|2025-12-17 09:12:50||257.09||257.09||257.09||257.09|0
1765962780000|2025-12-17 09:13:00|257.12|257.04|257.22|257.09|257.22|257.14|257.12|257.04|7
1765962790000|2025-12-17 09:13:10|257.17||257.22||257.22||257.17||4
1765962800000|2025-12-17 09:13:20||257.14||257.14||257.14||257.09|30683
1765962810000|2025-12-17 09:13:30|257.27|257.09|257.22|257.14|257.27|257.14|257.22|257.09|1
1765962820000|2025-12-17 09:13:40|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.14|4
1765962830000|2025-12-17 09:13:50|257.32|257.14|257.22|257.14|257.32|257.14|257.22|257.14|0
1765962840000|2025-12-17 09:14:00|257.27|257.09|257.27|257.19|257.27|257.19|257.27|257.09|3
1765962850000|2025-12-17 09:14:10||257.14||257.19||257.19||257.14|400
1765962860000|2025-12-17 09:14:20|257.22|257.14|257.22|257.14|257.22|257.14|257.22|257.14|47
1765962870000|2025-12-17 09:14:30||257.09||257.09||257.14||257.09|9
1765962880000|2025-12-17 09:14:40|257.17|257.14|257.17|257.09|257.17|257.14|257.17|257.09|2
1765962890000|2025-12-17 09:14:50||257.04||257.09||257.09||257.04|32
1765962900000|2025-12-17 09:15:00|257.12|257.04|257.17|257.09|257.17|257.09|257.12|257.04|9
1765962910000|2025-12-17 09:15:10|257.22||257.17||257.22||257.17||0
1765962920000|2025-12-17 09:15:20|257.22|257.14|257.27|257.14|257.27|257.19|257.22|257.09|41
1765962930000|2025-12-17 09:15:30||257.19||257.19||257.19||257.19|0
1765962940000|2025-12-17 09:15:40|257.32|257.24|257.37|257.24|257.37|257.24|257.32|257.24|90
1765962950000|2025-12-17 09:15:50|257.32|257.29|257.37|257.29|257.37|257.29|257.32|257.24|301
1765962960000|2025-12-17 09:16:00|257.42|257.24|257.37|257.29|257.42|257.29|257.37|257.24|0
1765962970000|2025-12-17 09:16:10|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|1
1765962980000|2025-12-17 09:16:20|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|66
1765962990000|2025-12-17 09:16:30|257.32||257.27||257.32||257.27||0
1765963010000|2025-12-17 09:16:50|257.32||257.32||257.32||257.32||1
1765963020000|2025-12-17 09:17:00|257.27||257.27||257.32||257.27||0
1765963030000|2025-12-17 09:17:10||257.14||257.19||257.19||257.14|7
1765963040000|2025-12-17 09:17:20|||||||||48
1765963060000|2025-12-17 09:17:40|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.19|34
1765963070000|2025-12-17 09:17:50||257.19||257.24||257.24||257.19|1
1765963080000|2025-12-17 09:18:00|257.27|257.19|257.27|257.14|257.32|257.19|257.22|257.14|206
1765963090000|2025-12-17 09:18:10|257.22|257.19|257.27|257.19|257.27|257.19|257.22|257.19|3
1765963100000|2025-12-17 09:18:20||257.14||257.19||257.19||257.14|0
1765963110000|2025-12-17 09:18:30|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|0
1765963130000|2025-12-17 09:18:50|257.27|257.19|257.32|257.24|257.32|257.24|257.27|257.19|3
1765963140000|2025-12-17 09:19:00|257.37|257.29|257.32|257.24|257.37|257.29|257.32|257.24|4
1765963160000|2025-12-17 09:19:20||257.19||257.24||257.24||257.19|0
1765963180000|2025-12-17 09:19:40|||||||||10
1765963190000|2025-12-17 09:19:50|257.37|257.29|257.42|257.34|257.42|257.34|257.37|257.29|26
1765963200000|2025-12-17 09:20:00|257.37|257.29|257.42|257.29|257.42|257.34|257.37|257.29|0
1765963210000|2025-12-17 09:20:10|257.37|257.34|257.42|257.29|257.42|257.34|257.37|257.29|9
1765963220000|2025-12-17 09:20:20|257.37||257.37||257.37||257.37||0
1765963240000|2025-12-17 09:20:40|257.42|257.34|257.42|257.34|257.42|257.34|257.37|257.34|19
1765963250000|2025-12-17 09:20:50|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|3
1765963260000|2025-12-17 09:21:00|257.47||257.42||257.47||257.42||3
1765963270000|2025-12-17 09:21:10|257.37|257.29|257.37|257.29|257.37|257.34|257.37|257.29|1
1765963280000|2025-12-17 09:21:20|||||||||61
1765963300000|2025-12-17 09:21:40|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|0
1765963310000|2025-12-17 09:21:50||257.29||257.34||257.34||257.29|1
1765963320000|2025-12-17 09:22:00|257.37|257.29|257.42|257.34|257.42|257.34|257.37|257.29|14
1765963330000|2025-12-17 09:22:10||257.29||257.34||257.34||257.29|0
1765963340000|2025-12-17 09:22:20||257.29||257.34||257.34||257.29|29
1765963350000|2025-12-17 09:22:30|257.47|257.39|257.52|257.39|257.52|257.44|257.47|257.34|23
1765963360000|2025-12-17 09:22:40|257.47||257.47||257.47||257.47||0
1765963370000|2025-12-17 09:22:50||257.34||257.34||257.34||257.34|2
1765963380000|2025-12-17 09:23:00|257.42|257.39|257.42|257.34|257.47|257.39|257.42|257.34|0
1765963390000|2025-12-17 09:23:10|257.47|257.39|257.47|257.34|257.47|257.39|257.42|257.34|3
1765963400000|2025-12-17 09:23:20|257.42|257.39|257.42|257.34|257.42|257.39|257.42|257.34|0
1765963420000|2025-12-17 09:23:40|257.47|257.39|257.47|257.39|257.47|257.39|257.47|257.39|25
1765963430000|2025-12-17 09:23:50|257.42|257.34|257.47|257.34|257.47|257.39|257.42|257.34|9
1765963440000|2025-12-17 09:24:00|257.42||257.42||257.47||257.42||0
1765963450000|2025-12-17 09:24:10|257.47||257.42||257.47||257.42||0
1765963460000|2025-12-17 09:24:20|257.47|257.39|257.42|257.34|257.47|257.39|257.42|257.34|0
1765963470000|2025-12-17 09:24:30|257.47||257.42||257.47||257.42||0
1765963480000|2025-12-17 09:24:40|257.47||257.42||257.47||257.42||0
1765963490000|2025-12-17 09:24:50|257.47||257.42||257.47||257.42||0
1765963500000|2025-12-17 09:25:00|257.47|257.39|257.47|257.34|257.47|257.39|257.47|257.34|9
1765963510000|2025-12-17 09:25:10||257.39||257.39||257.39||257.34|0
1765963520000|2025-12-17 09:25:20|257.42|257.34|257.47|257.34|257.47|257.34|257.42|257.34|101
1765963530000|2025-12-17 09:25:30||257.39||257.34||257.39||257.34|0
1765963540000|2025-12-17 09:25:40|257.42|257.29|257.37|257.29|257.42|257.29|257.37|257.29|15
1765963550000|2025-12-17 09:25:50||257.24||257.29||257.29||257.24|9
1765963560000|2025-12-17 09:26:00|257.32|257.24|257.32|257.24|257.37|257.24|257.32|257.24|0
1765963570000|2025-12-17 09:26:10|257.37|257.29|257.37|257.24|257.37|257.29|257.37|257.24|12
1765963580000|2025-12-17 09:26:20|257.32||257.32||257.37||257.32||0
1765963590000|2025-12-17 09:26:30|257.27|257.19|257.27|257.19|257.27|257.19|257.27|257.19|351
1765963600000|2025-12-17 09:26:40|257.32||257.27||257.32||257.27||0
1765963610000|2025-12-17 09:26:50|||||||||4
1765963620000|2025-12-17 09:27:00|257.22|257.14|257.22|257.14|257.27|257.14|257.22|257.14|27
1765963630000|2025-12-17 09:27:10|257.27|257.19|257.27|257.14|257.27|257.19|257.22|257.14|9
1765963640000|2025-12-17 09:27:20|257.22|257.19|257.22|257.14|257.27|257.19|257.22|257.14|12
1765963650000|2025-12-17 09:27:30|257.17|257.09|257.17|257.09|257.17|257.14|257.17|257.09|14
1765963660000|2025-12-17 09:27:40|257.22||257.22||257.22||257.17||14
1765963670000|2025-12-17 09:27:50|257.27|257.14|257.27|257.14|257.27|257.14|257.22|257.09|0
1765963680000|2025-12-17 09:28:00|257.22||257.27||257.27||257.22||1
1765963690000|2025-12-17 09:28:10|257.22|257.19|257.27|257.19|257.27|257.19|257.22|257.14|10
1765963700000|2025-12-17 09:28:20|||||||||5
1765963730000|2025-12-17 09:28:50|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|41
1765963740000|2025-12-17 09:29:00|257.37|257.29|257.37|257.29|257.42|257.29|257.37|257.29|33
1765963760000|2025-12-17 09:29:20|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|1
1765963770000|2025-12-17 09:29:30|257.37|257.29|257.37|257.29|257.37|257.29|257.32|257.29|2
1765963780000|2025-12-17 09:29:40|257.32|257.24|257.32|257.24|257.32|257.24|257.32|257.24|3009
1765963790000|2025-12-17 09:29:50|257.37||257.32||257.37||257.32||0
1765963800000|2025-12-17 09:30:00|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.29|1
1765963810000|2025-12-17 09:30:10|257.42|257.34|257.37|257.29|257.42|257.34|257.37|257.29|21
1765963820000|2025-12-17 09:30:20||257.24||257.29||257.29||257.24|2
1765963830000|2025-12-17 09:30:30|||||||||20
1765963840000|2025-12-17 09:30:40|257.42|257.34|257.42|257.34|257.42|257.34|257.42|257.34|2
1765963850000|2025-12-17 09:30:50||257.29||257.29||257.34||257.29|0
1765963860000|2025-12-17 09:31:00|257.37|257.34|257.42|257.29|257.42|257.34|257.37|257.29|13
1765963870000|2025-12-17 09:31:10||257.34||257.29||257.34||257.29|0
1765963880000|2025-12-17 09:31:20|257.37||257.37||257.42||257.37||975
1765963890000|2025-12-17 09:31:30|257.32|257.24|257.32|257.19|257.32|257.24|257.32|257.19|1
1765963900000|2025-12-17 09:31:40|257.27|257.24|257.27|257.19|257.32|257.24|257.27|257.19|13
1765963910000|2025-12-17 09:31:50|257.32||257.27||257.32||257.27||699
1765963920000|2025-12-17 09:32:00|257.32|257.24|257.32|257.24|257.32|257.24|257.27|257.19|0
1765963930000|2025-12-17 09:32:10|||||||||326
1765963950000|2025-12-17 09:32:30||257.19||257.19||257.24||257.19|904
1765963960000|2025-12-17 09:32:40|257.37|257.24|257.37|257.29|257.37|257.29|257.37|257.24|2
1765963970000|2025-12-17 09:32:50|||||||||1
1765963980000|2025-12-17 09:33:00|257.32|257.24|257.32|257.19|257.32|257.24|257.32|257.19|19
1765963990000|2025-12-17 09:33:10|257.27|257.24|257.32|257.24|257.32|257.24|257.27|257.19|37
1765964000000|2025-12-17 09:33:20||257.19||257.24||257.24||257.19|0
1765964010000|2025-12-17 09:33:30|257.27|257.19|257.32|257.19|257.32|257.19|257.27|257.19|5
1765964020000|2025-12-17 09:33:40|257.27|257.24|257.32|257.19|257.32|257.24|257.27|257.19|1
1765964030000|2025-12-17 09:33:50||257.24||257.24||257.24||257.24|1
1765964040000|2025-12-17 09:34:00|||||||||6
1765964050000|2025-12-17 09:34:10|257.37|257.29|257.37|257.29|257.37|257.29|257.37|257.24|35
1765964070000|2025-12-17 09:34:30|257.42|257.24|257.32|257.24|257.42|257.24|257.32|257.24|55
1765964100000|2025-12-17 09:35:00|257.27|257.19|257.27|257.19|257.32|257.24|257.27|257.14|39
1765964110000|2025-12-17 09:35:10||257.14||257.19||257.19||257.14|0
1765964120000|2025-12-17 09:35:20|257.32||257.32||257.32||257.27||314
1765964130000|2025-12-17 09:35:30|257.27|257.14|257.22|257.14|257.27|257.14|257.22|257.14|0
1765964140000|2025-12-17 09:35:40|257.27||257.22||257.27||257.22||0
1765964150000|2025-12-17 09:35:50|257.17|257.09|257.22|257.09|257.22|257.14|257.17|257.09|41
1765964160000|2025-12-17 09:36:00||257.14||257.14||257.14||257.14|2
1765964200000|2025-12-17 09:36:40|257.27|257.19|257.22|257.14|257.27|257.19|257.22|257.14|14
1765964210000|2025-12-17 09:36:50|257.27|257.09|257.22|257.09|257.27|257.09|257.17|257.09|14
1765964220000|2025-12-17 09:37:00|257.17||257.17||257.17||257.17||0
1765964230000|2025-12-17 09:37:10|257.12|257.04|257.12|256.99|257.12|257.04|257.12|256.99|1
1765964240000|2025-12-17 09:37:20|257.07||257.12||257.12||257.07||1
1765964250000|2025-12-17 09:37:30|257.17|257.04|257.17|257.04|257.17|257.04|257.17|256.99|6
1765964260000|2025-12-17 09:37:40|257.12||257.12||257.12||257.12||1
1765964270000|2025-12-17 09:37:50|257.17||257.12||257.17||257.12||0
1765964280000|2025-12-17 09:38:00|257.07|256.99|257.07|256.99|257.07|256.99|257.07|256.99|0
1765964290000|2025-12-17 09:38:10|257.12|257.04|257.12|257.04|257.12|257.04|257.12|257.04|0
1766041260000|2025-12-18 07:01:00|256.53|256.46|256.53|256.46|256.53|256.46|256.53|256.46|0
1766041300000|2025-12-18 07:01:40|256.91|256.78|256.81|256.68|256.91|256.78|256.81|256.68|13
1766041320000|2025-12-18 07:02:00|256.76||256.81||256.81||256.76||0
1766041330000|2025-12-18 07:02:10|256.76|256.63|256.76|256.63|256.76|256.63|256.76|256.63|2
1766041350000|2025-12-18 07:02:30|256.71||256.76||256.76||256.71||0
1766041360000|2025-12-18 07:02:40|256.71|256.53|256.66|256.53|256.71|256.53|256.66|256.53|9
1766041390000|2025-12-18 07:03:10|256.71|256.58|256.71|256.63|256.71|256.63|256.71|256.58|10
1766041400000|2025-12-18 07:03:20|256.76|256.68|256.81|256.68|256.81|256.68|256.76|256.68|0
1766041430000|2025-12-18 07:03:50|256.76|256.63|256.71|256.63|256.76|256.63|256.71|256.63|4
1766041440000|2025-12-18 07:04:00||256.58||256.58||256.58||256.58|1
1766041450000|2025-12-18 07:04:10|256.66||256.66||256.66||256.66||0
1766041460000|2025-12-18 07:04:20|256.61|256.48|256.61|256.48|256.61|256.48|256.61|256.48|1
1766041470000|2025-12-18 07:04:30|256.66|256.53|256.66|256.53|256.66|256.53|256.66|256.53|0
1766041490000|2025-12-18 07:04:50||256.48||256.48||256.48||256.48|0
1766041500000|2025-12-18 07:05:00|256.71|256.53|256.71|256.53|256.71|256.53|256.71|256.48|0
1766041540000|2025-12-18 07:05:40|256.66|256.48|256.71|256.53|256.71|256.53|256.66|256.48|0
1766041550000|2025-12-18 07:05:50|256.66|256.48|256.66|256.43|256.66|256.48|256.66|256.43|0
1766041560000|2025-12-18 07:06:00|256.61|256.38|256.56|256.38|256.61|256.43|256.56|256.38|0
1766041580000|2025-12-18 07:06:20||256.43||256.38||256.43||256.38|0
1766041600000|2025-12-18 07:06:40||256.43||256.38||256.43||256.38|0
1766041610000|2025-12-18 07:06:50||256.43||256.38||256.43||256.38|0
1766041620000|2025-12-18 07:07:00||256.43||256.38||256.43||256.38|0
1766041630000|2025-12-18 07:07:10|256.51|256.33|256.51|256.33|256.51|256.33|256.51|256.33|0
1766041650000|2025-12-18 07:07:30|256.46|256.28|256.46|256.28|256.46|256.33|256.46|256.28|0
1766041660000|2025-12-18 07:07:40||256.33||256.28||256.33||256.28|0
1766041670000|2025-12-18 07:07:50||256.33||256.33||256.33||256.28|0
1766041680000|2025-12-18 07:08:00|256.51|256.28|256.51|256.33|256.51|256.33|256.51|256.28|0
1766041690000|2025-12-18 07:08:10|256.46|256.28|256.46|256.33|256.46|256.33|256.46|256.28|0
1766041710000|2025-12-18 07:08:30|256.51|256.38|256.51|256.33|256.51|256.38|256.51|256.33|0
1766041720000|2025-12-18 07:08:40|256.46|256.28|256.46|256.28|256.46|256.33|256.46|256.23|0
1766041730000|2025-12-18 07:08:50|256.51|256.33|256.51|256.33|256.51|256.33|256.51|256.33|0
1766041740000|2025-12-18 07:09:00||256.38||256.38||256.38||256.38|0
1766041750000|2025-12-18 07:09:10|256.56|256.43|256.51|256.33|256.56|256.43|256.51|256.33|0
1766041760000|2025-12-18 07:09:20||256.38||256.33||256.38||256.33|0
1766041770000|2025-12-18 07:09:30|256.56|256.38|256.56|256.43|256.56|256.43|256.56|256.33|0
1766041780000|2025-12-18 07:09:40||256.38||256.43||256.43||256.38|0
1766041790000|2025-12-18 07:09:50||256.38||256.38||256.43||256.38|0
1766041810000|2025-12-18 07:10:10||256.43||256.38||256.43||256.38|0
1766041820000|2025-12-18 07:10:20|256.51||256.56||256.56||256.51||0
1766041840000|2025-12-18 07:10:40|256.61|256.43|256.61|256.48|256.61|256.48|256.61|256.43|1
1766041870000|2025-12-18 07:11:10|256.66|256.53|256.71|256.58|256.71|256.58|256.66|256.53|10
1766041880000|2025-12-18 07:11:20|256.76|256.68|256.81|256.68|256.81|256.68|256.76|256.68|57
1766041900000|2025-12-18 07:11:40|256.91|256.73|257.06|256.93|257.06|256.93|256.91|256.73|9
1766041910000|2025-12-18 07:11:50||256.88||256.88||256.88||256.88|2
1766041920000|2025-12-18 07:12:00|257.01|256.93|257.06|256.88|257.06|256.93|257.01|256.88|2
1766041930000|2025-12-18 07:12:10|257.01||257.01||257.06||257.01||0
1766041940000|2025-12-18 07:12:20||256.83||256.83||256.83||256.83|0
1766041950000|2025-12-18 07:12:30|256.96||257.01||257.01||256.96||0
1766041960000|2025-12-18 07:12:40|256.96|256.78|256.96|256.78|256.96|256.78|256.96|256.78|0
1766041970000|2025-12-18 07:12:50|256.91|256.73|256.91|256.73|256.91|256.73|256.91|256.73|0
1766041980000|2025-12-18 07:13:00||256.78||256.73||256.78||256.73|0
1766042000000|2025-12-18 07:13:20|256.86||256.86||256.86||256.86||0
1766042030000|2025-12-18 07:13:50|256.81||256.86||256.86||256.81||0
1766042050000|2025-12-18 07:14:10|256.91||256.91||256.91||256.91||0
1766042080000|2025-12-18 07:14:40|256.86||256.86||256.86||256.86||0
1766042090000|2025-12-18 07:14:50|256.91||256.91||256.91||256.91||0
1766042110000|2025-12-18 07:15:10||256.78||256.78||256.78||256.73|0
1766042120000|2025-12-18 07:15:20|256.96|256.73|256.91|256.83|256.96|256.83|256.86|256.73|1
1766042150000|2025-12-18 07:15:50|257.01|256.88|257.01|256.83|257.01|256.88|257.01|256.83|1
1766042160000|2025-12-18 07:16:00|256.96|256.88|256.96|256.88|256.96|256.88|256.96|256.88|0
1766042170000|2025-12-18 07:16:10||256.83||256.83||256.83||256.83|2
1766042190000|2025-12-18 07:16:30|256.91|256.78|256.86|256.78|256.91|256.78|256.86|256.78|5
1766042200000|2025-12-18 07:16:40|256.81|256.73|256.81|256.73|256.81|256.73|256.81|256.73|2
1766042210000|2025-12-18 07:16:50||256.68||256.68||256.68||256.68|2
1766042220000|2025-12-18 07:17:00||256.73||256.68||256.73||256.68|0
1766042230000|2025-12-18 07:17:10||256.73||256.73||256.73||256.73|0
1766042240000|2025-12-18 07:17:20|||||||||2
1766042250000|2025-12-18 07:17:30|256.91|256.78|256.91|256.78|256.91|256.78|256.91|256.78|13
1766042260000|2025-12-18 07:17:40|256.96|256.83|256.96|256.83|256.96|256.83|256.96|256.83|0
1766042290000|2025-12-18 07:18:10|257.01|256.88|257.01|256.88|257.01|256.88|257.01|256.88|3
1766042310000|2025-12-18 07:18:30||256.93||256.93||256.93||256.93|0
1766042320000|2025-12-18 07:18:40|257.11|256.98|257.11|256.93|257.11|256.98|257.06|256.93|6
1766042330000|2025-12-18 07:18:50|257.06|256.88|257.06|256.88|257.06|256.88|257.06|256.88|0
1766042340000|2025-12-18 07:19:00||256.93||256.93||256.93||256.93|0
1766042370000|2025-12-18 07:19:30||256.88||256.88||256.88||256.88|0
1766042380000|2025-12-18 07:19:40|257.01||257.01||257.01||257.01||0
1766042390000|2025-12-18 07:19:50|256.96||256.96||257.01||256.96||2
1766042400000|2025-12-18 07:20:00||256.83||256.83||256.83||256.83|2
1766042410000|2025-12-18 07:20:10|256.91||256.96||256.96||256.91||0
1766042450000|2025-12-18 07:20:50|257.01|256.93|257.06|256.93|257.06|256.93|257.01|256.93|0
1766042470000|2025-12-18 07:21:10|257.01|256.88|256.96|256.83|257.01|256.88|256.96|256.83|1
1766042480000|2025-12-18 07:21:20|257.01||257.01||257.01||257.01||1
1766042500000|2025-12-18 07:21:40|256.96||256.96||256.96||256.96||1
1766042510000|2025-12-18 07:21:50|256.91||256.96||256.96||256.91||0
1766042580000|2025-12-18 07:23:00|256.91|256.78|256.91|256.78|256.91|256.78|256.91|256.78|4
1766042610000|2025-12-18 07:23:30|256.86|256.73|256.86|256.73|256.86|256.73|256.86|256.73|1
1766042620000|2025-12-18 07:23:40|256.81|256.68|256.81|256.68|256.86|256.68|256.81|256.68|3
1766042650000|2025-12-18 07:24:10|256.86|256.73|256.86|256.73|256.86|256.73|256.86|256.73|0
1766042660000|2025-12-18 07:24:20|256.91|256.78|256.96|256.78|256.96|256.78|256.91|256.73|0
1766042690000|2025-12-18 07:24:50|256.91|256.73|256.91|256.73|256.96|256.73|256.91|256.73|0
1766042700000|2025-12-18 07:25:00||256.78||256.78||256.78||256.78|0
1766042710000|2025-12-18 07:25:10|256.96||256.96||256.96||256.91||0
1766042740000|2025-12-18 07:25:40||256.83||256.83||256.83||256.83|0
1766042790000|2025-12-18 07:26:30|257.01||257.01||257.01||257.01||0
1766042800000|2025-12-18 07:26:40|256.96|256.78|256.96|256.78|256.96|256.78|256.96|256.78|0
1766042860000|2025-12-18 07:27:40|256.91||256.91||256.91||256.91||0
1766042870000|2025-12-18 07:27:50|256.96|256.73|256.91|256.73|256.96|256.73|256.86|256.73|0
1766042880000|2025-12-18 07:28:00|256.86||256.91||256.91||256.86||0
1766042900000|2025-12-18 07:28:20|256.86|256.78|256.91|256.73|256.91|256.78|256.86|256.73|3
1766042910000|2025-12-18 07:28:30|256.86||256.91||256.91||256.86||0
1766042920000|2025-12-18 07:28:40|256.86|256.78|256.91|256.73|256.91|256.78|256.86|256.73|1
1766042930000|2025-12-18 07:28:50|256.86|256.78|256.91|256.78|256.91|256.78|256.86|256.78|0
1766042940000|2025-12-18 07:29:00|||||||||2
1766042950000|2025-12-18 07:29:10|256.96||256.96||256.96||256.96||0
1766042960000|2025-12-18 07:29:20||256.83||256.83||256.83||256.83|2
1766042990000|2025-12-18 07:29:50|257.01|256.88|256.96|256.83|257.01|256.88|256.96|256.83|3
1766043020000|2025-12-18 07:30:20|257.01|256.88|257.01|256.88|257.01|256.88|257.01|256.83|1
1766043040000|2025-12-18 07:30:40|||||||||1
1766043060000|2025-12-18 07:31:00|256.96|256.93|257.01|256.88|257.06|256.93|256.96|256.88|3
1766043070000|2025-12-18 07:31:10|||||||||2
1766043080000|2025-12-18 07:31:20|257.06|256.93|257.06|256.93|257.06|256.93|257.01|256.93|1
1766043090000|2025-12-18 07:31:30|257.01||257.01||257.01||257.01||0
1766043100000|2025-12-18 07:31:40|257.06|256.98|257.06|256.98|257.06|256.98|257.01|256.98|2
1766043110000|2025-12-18 07:31:50|257.11||257.11||257.11||257.11||1
1766043120000|2025-12-18 07:32:00|257.06||257.11||257.11||257.06||1
1766043130000|2025-12-18 07:32:10|||||||||1
1766043140000|2025-12-18 07:32:20|257.06||257.11||257.11||257.06||0
1766043150000|2025-12-18 07:32:30|257.16|257.03|257.21|257.08|257.21|257.08|257.16|257.03|12
1766043170000|2025-12-18 07:32:50|||||||||1
1766043180000|2025-12-18 07:33:00|257.16||257.21||257.21||257.16||0
1766043210000|2025-12-18 07:33:30|257.16||257.16||257.21||257.16||0
1766043220000|2025-12-18 07:33:40|257.21|257.03|257.21|257.03|257.21|257.03|257.21|257.03|10
1766043240000|2025-12-18 07:34:00|257.16||257.16||257.21||257.16||0
1766043270000|2025-12-18 07:34:30|257.21||257.16||257.21||257.16||0
1766043280000|2025-12-18 07:34:40|257.21||257.21||257.21||257.21||1
1766043290000|2025-12-18 07:34:50|257.16||257.16||257.21||257.16||0
1766043300000|2025-12-18 07:35:00|257.21||257.16||257.21||257.16||0
1766043310000|2025-12-18 07:35:10|257.21||257.21||257.21||257.16||0
1766043320000|2025-12-18 07:35:20||257.08||257.08||257.08||257.08|1
1766043330000|2025-12-18 07:35:30||257.13||257.13||257.13||257.13|1
1766043340000|2025-12-18 07:35:40|257.26|257.18|257.31|257.18|257.31|257.18|257.21|257.18|5
1766043350000|2025-12-18 07:35:50|257.26||257.31||257.31||257.26||0
1766043360000|2025-12-18 07:36:00|257.26||257.31||257.31||257.26||0
1766043370000|2025-12-18 07:36:10|257.26||257.26||257.26||257.26||1
1766043380000|2025-12-18 07:36:20|257.31||257.31||257.31||257.31||2
1766043400000|2025-12-18 07:36:40|257.26||257.31||257.31||257.26||2
1766043420000|2025-12-18 07:37:00|257.26||257.26||257.26||257.26||0
1766043430000|2025-12-18 07:37:10|257.31||257.31||257.31||257.26||1
1766043440000|2025-12-18 07:37:20|257.26||257.31||257.31||257.26||0
1766043450000|2025-12-18 07:37:30|257.26||257.26||257.26||257.26||1
1766043460000|2025-12-18 07:37:40|257.31||257.26||257.31||257.26||3
1766043470000|2025-12-18 07:37:50||257.13||257.13||257.13||257.13|7
1766043530000|2025-12-18 07:38:50|||||||||1
1766043540000|2025-12-18 07:39:00|||||||||2
1766043550000|2025-12-18 07:39:10|257.21||257.21||257.21||257.21||0
1766043560000|2025-12-18 07:39:20|||||||||2
1766043580000|2025-12-18 07:39:40|257.26||257.26||257.26||257.26||2
1766043590000|2025-12-18 07:39:50|||||||||2
1766043600000|2025-12-18 07:40:00||257.18||257.18||257.18||257.18|0
1766043610000|2025-12-18 07:40:10|257.31||257.31||257.31||257.26||2
1766043630000|2025-12-18 07:40:30|||||||||1
1766043640000|2025-12-18 07:40:40|257.26||257.26||257.26||257.26||1
1766043650000|2025-12-18 07:40:50|||||||||1
1766043680000|2025-12-18 07:41:20|||||||||3
1766043690000|2025-12-18 07:41:30|||||||||126
1766043700000|2025-12-18 07:41:40||257.13||257.13||257.13||257.13|9
1766043720000|2025-12-18 07:42:00|257.41|257.33|257.46|257.38|257.46|257.38|257.41|257.33|708
1766043730000|2025-12-18 07:42:10|||||||||1
1766043750000|2025-12-18 07:42:30|257.51||257.51||257.51||257.51||16
1766043760000|2025-12-18 07:42:40|257.46|257.43|257.51|257.38|257.51|257.43|257.46|257.38|2
1766043770000|2025-12-18 07:42:50|||||||||3
1766043780000|2025-12-18 07:43:00|257.56|257.43|257.56|257.48|257.56|257.48|257.56|257.43|12
1766043790000|2025-12-18 07:43:10|257.61||257.61||257.61||257.61||1
1766043800000|2025-12-18 07:43:20||257.53||257.53||257.53||257.53|2
1766043810000|2025-12-18 07:43:30|257.66||257.66||257.66||257.66||2
1766043820000|2025-12-18 07:43:40|257.61|257.48|257.61|257.48|257.61|257.48|257.61|257.48|13
1766043830000|2025-12-18 07:43:50||257.53||257.48||257.53||257.48|1
1766043840000|2025-12-18 07:44:00||257.53||257.53||257.53||257.53|0
1766043860000|2025-12-18 07:44:20|257.66||257.66||257.66||257.66||0
1766043870000|2025-12-18 07:44:30|257.61|257.43|257.51|257.43|257.61|257.43|257.51|257.43|74
1766043890000|2025-12-18 07:44:50||257.38||257.38||257.38||257.38|5
1766043900000|2025-12-18 07:45:00||257.43||257.38||257.43||257.38|1
1766043910000|2025-12-18 07:45:10||257.43||257.38||257.43||257.38|2
1766043930000|2025-12-18 07:45:30|257.46||257.46||257.46||257.46||0
1766043960000|2025-12-18 07:46:00|257.51||257.46||257.51||257.46||0
1766043980000|2025-12-18 07:46:20|||||||||9
1766043990000|2025-12-18 07:46:30|257.51||257.46||257.51||257.46||0
1766044010000|2025-12-18 07:46:50|257.51|257.43|257.51|257.43|257.51|257.43|257.46|257.43|0
1766044020000|2025-12-18 07:47:00|257.46|257.38|257.46|257.38|257.46|257.38|257.46|257.38|7
1766044030000|2025-12-18 07:47:10|257.51||257.46||257.51||257.46||0
1766044040000|2025-12-18 07:47:20|257.51|257.43|257.51|257.43|257.51|257.43|257.51|257.43|24
1766044070000|2025-12-18 07:47:50|||||||||3
1766044080000|2025-12-18 07:48:00|||||||||1
1766044100000|2025-12-18 07:48:20|||||||||9
1766044110000|2025-12-18 07:48:30|||||||||2
1766044120000|2025-12-18 07:48:40|257.46|257.38|257.46|257.38|257.46|257.38|257.46|257.38|11
1766044140000|2025-12-18 07:49:00|257.51||257.46||257.51||257.46||0
1766044190000|2025-12-18 07:49:50|||||||||1
1766044200000|2025-12-18 07:50:00|||||||||1676
1766044210000|2025-12-18 07:50:10|||||||||30
1766044220000|2025-12-18 07:50:20|||||||||6
1766044230000|2025-12-18 07:50:30|||||||||2
1766044250000|2025-12-18 07:50:50|||||||||4
1766044260000|2025-12-18 07:51:00|||||||||48
1766044270000|2025-12-18 07:51:10|||||||||1
1766044280000|2025-12-18 07:51:20|||||||||1
1766044290000|2025-12-18 07:51:30|257.41|257.33|257.41|257.33|257.41|257.33|257.41|257.33|23
1766044300000|2025-12-18 07:51:40|257.36|257.28|257.36|257.28|257.36|257.28|257.36|257.28|41
1766044320000|2025-12-18 07:52:00|257.31|257.23|257.31|257.23|257.31|257.23|257.31|257.23|629
1766044330000|2025-12-18 07:52:10|||||||||9
1766044350000|2025-12-18 07:52:30|257.36||257.36||257.36||257.36||0
1766044360000|2025-12-18 07:52:40|257.31||257.31||257.31||257.31||0
1766044370000|2025-12-18 07:52:50|||||||||1
1766044380000|2025-12-18 07:53:00|||||||||1
1766044400000|2025-12-18 07:53:20|257.36||257.36||257.36||257.36||0
1766044410000|2025-12-18 07:53:30||257.28||257.28||257.28||257.28|0
1766044440000|2025-12-18 07:54:00|257.41|257.23|257.41|257.28|257.41|257.28|257.41|257.23|12
1766044450000|2025-12-18 07:54:10||257.33||257.28||257.33||257.28|13
1766044460000|2025-12-18 07:54:20|257.36||257.36||257.36||257.36||0
1766044470000|2025-12-18 07:54:30||257.23||257.28||257.28||257.23|6
1766044490000|2025-12-18 07:54:50|257.41||257.41||257.41||257.41||3
1766044500000|2025-12-18 07:55:00|257.36||257.36||257.36||257.36||1
1766044530000|2025-12-18 07:55:30|||||||||3
1766044540000|2025-12-18 07:55:40|||||||||6
1766044550000|2025-12-18 07:55:50|||||||||4
1766044560000|2025-12-18 07:56:00|257.31|257.23|257.36|257.23|257.36|257.28|257.31|257.23|30
1766044570000|2025-12-18 07:56:10|257.41|257.28|257.36|257.28|257.41|257.28|257.36|257.28|259
1766044590000|2025-12-18 07:56:30||257.23||257.28||257.28||257.23|5
1766044630000|2025-12-18 07:57:10|257.31|257.23|257.31|257.23|257.31|257.23|257.31|257.23|2
1766044640000|2025-12-18 07:57:20|257.36||257.36||257.36||257.36||0
1766044650000|2025-12-18 07:57:30|257.31||257.36||257.36||257.31||0
1766044660000|2025-12-18 07:57:40|257.31||257.36||257.36||257.31||0
1766044670000|2025-12-18 07:57:50|257.31||257.36||257.36||257.31||5
1766044680000|2025-12-18 07:58:00||257.28||257.28||257.28||257.28|64
1766044690000|2025-12-18 07:58:10|257.31|257.23|257.31|257.23|257.31|257.23|257.31|257.23|0
1766044710000|2025-12-18 07:58:30|257.26|257.18|257.31|257.23|257.31|257.23|257.26|257.18|2
1766044740000|2025-12-18 07:59:00|257.21|257.13|257.26|257.13|257.26|257.13|257.16|257.08|198
1766044750000|2025-12-18 07:59:10|257.31|257.18|257.31|257.23|257.31|257.23|257.31|257.18|61
1766044770000|2025-12-18 07:59:30|257.21|257.13|257.26|257.18|257.26|257.18|257.21|257.13|58
1766044780000|2025-12-18 07:59:40|257.16|257.08|257.11|257.03|257.21|257.08|257.11|257.03|98
1766044790000|2025-12-18 07:59:50|257.06|256.98|257.21|257.08|257.26|257.13|257.06|256.98|79
1766044800000|2025-12-18 08:00:00|257.06|257.13|257.11|257.03|257.31|257.18|257.01|256.93|722
1766044810000|2025-12-18 08:00:10|257.16|256.98|257.06|256.98|257.16|257.03|257.01|256.93|40
1766044820000|2025-12-18 08:00:20|257.01|256.88|256.66|256.58|257.01|256.93|256.66|256.58|641
1766044830000|2025-12-18 08:00:30|256.76|256.63|256.76|256.68|256.76|256.68|256.61|256.53|91
1766044840000|2025-12-18 08:00:40|256.91|256.83|256.96|256.88|257.06|256.93|256.91|256.83|71
1766044850000|2025-12-18 08:00:50|256.91|256.83|256.91|256.83|256.96|256.88|256.91|256.83|57
1766044860000|2025-12-18 08:01:00|256.86|256.73|256.86|256.78|256.96|256.88|256.86|256.73|171
1766044870000|2025-12-18 08:01:10|256.91|256.83|256.96|256.88|257.01|256.88|256.91|256.83|13
1766044880000|2025-12-18 08:01:20|256.91|256.83|256.96|256.88|256.96|256.88|256.91|256.83|10
1766044890000|2025-12-18 08:01:30|256.91|256.83|256.91|256.78|256.96|256.83|256.91|256.78|10
1766044900000|2025-12-18 08:01:40|256.86|256.73|256.76|256.68|256.86|256.73|256.71|256.63|12
1766044910000|2025-12-18 08:01:50||256.63||256.68||256.68||256.63|20
1766044920000|2025-12-18 08:02:00|256.86|256.78|256.91|256.83|256.96|256.83|256.86|256.73|25
1766044930000|2025-12-18 08:02:10|257.01|256.88|257.01|256.88|257.06|256.93|256.96|256.88|10
1766044940000|2025-12-18 08:02:20|256.96|256.93|256.91|256.83|257.01|256.93|256.91|256.83|7
1766044950000|2025-12-18 08:02:30|256.96|256.88|256.86|256.78|256.96|256.88|256.86|256.78|10
1766044960000|2025-12-18 08:02:40|256.81|256.73|256.81|256.73|256.86|256.78|256.81|256.68|16
1766044970000|2025-12-18 08:02:50|256.76|256.68|256.81|256.68|256.81|256.73|256.76|256.68|11
1766044980000|2025-12-18 08:03:00||256.73||256.73||256.73||256.68|13
1766044990000|2025-12-18 08:03:10|256.86|256.68|256.76|256.68|256.86|256.73|256.76|256.68|15
1766045000000|2025-12-18 08:03:20||256.63||256.68||256.68||256.63|15
1766045010000|2025-12-18 08:03:30|256.71|256.63|256.71|256.63|256.76|256.63|256.71|256.63|9
1766045020000|2025-12-18 08:03:40|256.76|256.68|256.76|256.63|256.76|256.68|256.76|256.63|13
1766045030000|2025-12-18 08:03:50||256.68||256.63||256.68||256.63|22
1766045040000|2025-12-18 08:04:00|256.71|256.68|256.71|256.63|256.71|256.68|256.71|256.63|19
1766045050000|2025-12-18 08:04:10|256.76|256.68|256.76|256.68|256.76|256.68|256.71|256.63|9
1766045060000|2025-12-18 08:04:20|256.81|256.63|256.86|256.78|256.86|256.78|256.81|256.63|24
1766045070000|2025-12-18 08:04:30|256.81|256.73|256.86|256.78|256.86|256.78|256.81|256.73|11
1766045080000|2025-12-18 08:04:40|256.91|256.83|257.01|256.93|257.01|256.93|256.91|256.83|18
1766045090000|2025-12-18 08:04:50|257.06|256.88|257.06|256.98|257.11|256.98|257.06|256.88|19
1766045100000|2025-12-18 08:05:00|257.11|257.03|257.11|256.98|257.16|257.03|257.06|256.98|29
1766045110000|2025-12-18 08:05:10|257.06|256.88|256.86|256.78|257.06|256.93|256.86|256.78|195
1766045120000|2025-12-18 08:05:20|256.91|256.73|256.96|256.83|256.96|256.83|256.86|256.73|21
1766045130000|2025-12-18 08:05:30|256.91|256.88|257.01|256.88|257.01|256.88|256.91|256.88|7
1766045140000|2025-12-18 08:05:40|256.96|256.93|257.06|256.93|257.06|256.93|256.96|256.88|9
1766045150000|2025-12-18 08:05:50|257.11|256.98|257.11|256.98|257.11|256.98|257.06|256.93|20
1766045160000|2025-12-18 08:06:00|257.06|257.03|257.21|257.08|257.21|257.08|257.06|256.98|22
1766045170000|2025-12-18 08:06:10|257.26|257.13|257.16|257.08|257.26|257.18|257.11|257.03|853
1766045180000|2025-12-18 08:06:20|||||||||12
1766045190000|2025-12-18 08:06:30|257.06|256.98|257.11|257.03|257.11|257.03|257.06|256.98|16
1766045200000|2025-12-18 08:06:40|257.16|257.08|257.21|257.08|257.21|257.08|257.16|257.08|15
1766045210000|2025-12-18 08:06:50|257.16|257.13|257.21|257.13|257.21|257.13|257.16|257.08|15
1766045220000|2025-12-18 08:07:00|257.26|257.08|257.21|257.13|257.26|257.13|257.16|257.08|14
1766045230000|2025-12-18 08:07:10|257.16|257.08|257.16|257.08|257.16|257.08|257.16|257.08|11
1766045240000|2025-12-18 08:07:20|257.11|257.03|257.16|257.08|257.16|257.08|257.11|257.03|14
1766045250000|2025-12-18 08:07:30|257.21|257.13|257.16|257.08|257.21|257.13|257.16|257.08|11
1766045260000|2025-12-18 08:07:40|257.21|257.13|257.26|257.18|257.26|257.18|257.21|257.13|8
1766045270000|2025-12-18 08:07:50|257.31|257.23|257.26|257.13|257.31|257.23|257.21|257.13|109
1766045280000|2025-12-18 08:08:00|257.31|257.18|257.31|257.23|257.31|257.23|257.31|257.18|29
1766045290000|2025-12-18 08:08:10|257.26|257.18|257.26|257.18|257.36|257.28|257.26|257.18|49
1766045300000|2025-12-18 08:08:20|257.31|257.23|257.36|257.28|257.36|257.28|257.31|257.23|21
1766045310000|2025-12-18 08:08:30|257.31|257.23|257.36|257.23|257.36|257.28|257.31|257.18|17
1766045320000|2025-12-18 08:08:40|257.31|257.28|257.41|257.33|257.41|257.33|257.31|257.28|17
1766045330000|2025-12-18 08:08:50|257.36|257.28|257.41|257.28|257.41|257.28|257.31|257.18|15
1766045340000|2025-12-18 08:09:00|257.36|257.33|257.41|257.28|257.41|257.33|257.36|257.28|67
1766045350000|2025-12-18 08:09:10|257.36|257.33|257.46|257.33|257.46|257.33|257.36|257.28|34
1766045360000|2025-12-18 08:09:20||257.38||257.38||257.38||257.38|7
1766045370000|2025-12-18 08:09:30|257.41|257.33|257.31|257.23|257.41|257.33|257.31|257.23|17
1766045380000|2025-12-18 08:09:40|257.36|257.28|257.31|257.23|257.36|257.28|257.31|257.23|28
1766045390000|2025-12-18 08:09:50|257.26|257.18|257.21|257.13|257.26|257.18|257.21|257.13|23
1766045400000|2025-12-18 08:10:00|257.26|257.18|257.16|257.08|257.26|257.18|257.16|257.08|27
1766045410000|2025-12-18 08:10:10|257.11|257.03|257.21|257.13|257.21|257.13|257.11|257.03|43
1766045420000|2025-12-18 08:10:20|257.16|257.08|257.11|257.03|257.16|257.08|257.11|257.03|25
1766045430000|2025-12-18 08:10:30|257.16|257.08|257.16|257.08|257.21|257.13|257.16|257.08|18
1766045440000|2025-12-18 08:10:40|257.21|257.13|257.26|257.18|257.26|257.18|257.16|257.08|83
1766045450000|2025-12-18 08:10:50|257.31|257.23|257.26|257.18|257.31|257.23|257.26|257.18|21
1766045460000|2025-12-18 08:11:00|257.21|257.13|257.31|257.23|257.31|257.23|257.21|257.13|69
1766045470000|2025-12-18 08:11:10|257.36|257.28|257.41|257.33|257.41|257.33|257.36|257.28|40
1766045480000|2025-12-18 08:11:20|257.46|257.38|257.31|257.23|257.46|257.38|257.31|257.23|35
1766045490000|2025-12-18 08:11:30|257.26|257.18|257.26|257.18|257.26|257.23|257.26|257.18|9
1766045500000|2025-12-18 08:11:40|||||||||57
1766045510000|2025-12-18 08:11:50|257.21|257.13|257.21|257.13|257.26|257.13|257.21|257.13|98
1766045520000|2025-12-18 08:12:00|257.26|257.18|257.31|257.18|257.31|257.23|257.26|257.18|38
1766045530000|2025-12-18 08:12:10|257.36|257.23|257.36|257.28|257.36|257.28|257.36|257.23|13
1766045540000|2025-12-18 08:12:20|257.41|257.33|257.41|257.33|257.46|257.38|257.41|257.33|17
1766045550000|2025-12-18 08:12:30|257.46|257.38|257.46|257.38|257.46|257.38|257.46|257.38|14
1766045560000|2025-12-18 08:12:40|||||||||9
1766045570000|2025-12-18 08:12:50|||||||||8
1766045580000|2025-12-18 08:13:00||257.33||257.33||257.33||257.33|83
1766045590000|2025-12-18 08:13:10|257.51|257.38|257.56|257.48|257.56|257.48|257.51|257.38|169
1766045600000|2025-12-18 08:13:20|257.61|257.53|257.61|257.53|257.61|257.53|257.56|257.48|19
1766045610000|2025-12-18 08:13:30|257.66|257.58|257.76|257.68|257.76|257.68|257.66|257.58|39
1766045620000|2025-12-18 08:13:40|257.81||257.76||257.81||257.76||6
1766045630000|2025-12-18 08:13:50|257.71|257.63|257.71|257.63|257.71|257.63|257.71|257.63|19
1766045640000|2025-12-18 08:14:00|||||||||7
1766045650000|2025-12-18 08:14:10|||||||||10
1766045660000|2025-12-18 08:14:20|||||||||7
1766045670000|2025-12-18 08:14:30|257.66|257.58|257.56|257.48|257.66|257.58|257.56|257.48|43
1766045680000|2025-12-18 08:14:40|257.51|257.43|257.46|257.38|257.51|257.43|257.46|257.38|56
1766045690000|2025-12-18 08:14:50|257.51|257.43|257.51|257.43|257.51|257.43|257.46|257.43|18
1766045700000|2025-12-18 08:15:00|257.46|257.38|257.46|257.38|257.46|257.38|257.41|257.33|24
1766045710000|2025-12-18 08:15:10|257.51|257.43|257.46|257.38|257.51|257.43|257.46|257.38|13
1766045720000|2025-12-18 08:15:20|257.51|257.43|257.56|257.43|257.56|257.48|257.51|257.38|9
1766045730000|2025-12-18 08:15:30|257.51|257.48|257.41|257.33|257.51|257.48|257.41|257.33|31
1766045740000|2025-12-18 08:15:40|257.46||257.41||257.46||257.41||4
1766045750000|2025-12-18 08:15:50|257.46||257.41||257.46||257.41||10
1766045760000|2025-12-18 08:16:00|257.46|257.38|257.51|257.43|257.51|257.43|257.41|257.38|14
1766045770000|2025-12-18 08:16:10|257.56|257.48|257.66|257.58|257.66|257.58|257.56|257.48|20
1766045780000|2025-12-18 08:16:20|257.61|257.53|257.61|257.53|257.61|257.53|257.61|257.53|9
1766045790000|2025-12-18 08:16:30|257.66|257.58|257.76|257.68|257.76|257.68|257.61|257.58|11
1766045800000|2025-12-18 08:16:40|257.81|257.73|257.81|257.73|257.81|257.73|257.76|257.68|44
1766045810000|2025-12-18 08:16:50|257.76|257.68|257.71|257.58|257.76|257.68|257.66|257.58|32
1766045820000|2025-12-18 08:17:00|257.76|257.63|257.71|257.63|257.76|257.63|257.71|257.63|636
1766045830000|2025-12-18 08:17:10|257.66|257.58|257.76|257.63|257.76|257.63|257.66|257.58|26
1766045840000|2025-12-18 08:17:20|257.71|257.68|257.71|257.63|257.76|257.68|257.71|257.63|16
1766045850000|2025-12-18 08:17:30|||||||||17
1766045860000|2025-12-18 08:17:40||257.58||257.63||257.63||257.58|11
1766045870000|2025-12-18 08:17:50|257.76|257.58|257.76|257.63|257.76|257.68|257.76|257.58|9
1766045880000|2025-12-18 08:18:00|257.81|257.68|257.81|257.73|257.86|257.73|257.76|257.68|13
1766045890000|2025-12-18 08:18:10|257.76|257.68|257.76|257.68|257.76|257.68|257.76|257.68|8
1766045900000|2025-12-18 08:18:20|257.71|257.63|257.71|257.63|257.71|257.63|257.71|257.58|170
1766045910000|2025-12-18 08:18:30|257.66|257.58|257.66|257.58|257.71|257.58|257.61|257.53|26
1766045920000|2025-12-18 08:18:40||257.53||257.58||257.58||257.53|7
1766045930000|2025-12-18 08:18:50|257.61|257.53|257.61|257.53|257.66|257.58|257.61|257.53|14
1766045940000|2025-12-18 08:19:00|257.66|257.58|257.66|257.53|257.66|257.58|257.61|257.53|15
1766045950000|2025-12-18 08:19:10|257.61|257.58|257.71|257.63|257.71|257.63|257.61|257.53|58
1766045960000|2025-12-18 08:19:20|257.76|257.68|257.71|257.63|257.81|257.68|257.71|257.63|55
1766045970000|2025-12-18 08:19:30|257.76|257.68|257.71|257.63|257.76|257.68|257.71|257.63|18
1766045980000|2025-12-18 08:19:40|257.76|257.68|257.76|257.68|257.76|257.68|257.76|257.68|9
1766045990000|2025-12-18 08:19:50|257.71|257.63|257.71|257.58|257.76|257.68|257.66|257.58|32
1766046000000|2025-12-18 08:20:00||257.63||257.63||257.63||257.58|9
1766046010000|2025-12-18 08:20:10|257.76|257.68|257.76|257.68|257.76|257.68|257.76|257.68|12
1766046020000|2025-12-18 08:20:20|257.71|257.63|257.71|257.63|257.71|257.68|257.71|257.63|20
1766046030000|2025-12-18 08:20:30|257.66|257.58|257.66|257.53|257.66|257.58|257.66|257.53|18
1766046040000|2025-12-18 08:20:40|257.61||257.61||257.66||257.61||15
1766046050000|2025-12-18 08:20:50|257.66|257.58|257.61|257.53|257.66|257.58|257.61|257.53|15
1766046060000|2025-12-18 08:21:00|257.66|257.58|257.61|257.48|257.66|257.58|257.61|257.48|25
1766046070000|2025-12-18 08:21:10|257.66|257.53|257.61|257.53|257.66|257.58|257.61|257.53|12
1766046080000|2025-12-18 08:21:20|257.66|257.58|257.66|257.58|257.66|257.58|257.66|257.58|17
1766046090000|2025-12-18 08:21:30|257.61|257.53|257.61|257.53|257.61|257.53|257.61|257.53|22
1766046100000|2025-12-18 08:21:40|||||||||16
1766046110000|2025-12-18 08:21:50||257.48||257.53||257.53||257.48|39
1766046120000|2025-12-18 08:22:00|257.66|257.58|257.61|257.53|257.66|257.58|257.61|257.53|15
1766046130000|2025-12-18 08:22:10|257.66|257.58|257.66|257.58|257.66|257.58|257.66|257.58|98
1766046140000|2025-12-18 08:22:20|||||||||176
1766046150000|2025-12-18 08:22:30|||||||||25
1766046160000|2025-12-18 08:22:40|257.71|257.63|257.76|257.63|257.76|257.63|257.66|257.58|12
1766046170000|2025-12-18 08:22:50|257.71|257.68|257.71|257.63|257.71|257.68|257.71|257.63|26
1766046180000|2025-12-18 08:23:00|257.66|257.58|257.66|257.58|257.71|257.63|257.66|257.58|13
1766046190000|2025-12-18 08:23:10|||||||||7
1766046200000|2025-12-18 08:23:20|257.71|257.63|257.71|257.63|257.71|257.63|257.66|257.58|24
1766046210000|2025-12-18 08:23:30||257.58||257.58||257.58||257.58|12
1766046220000|2025-12-18 08:23:40|257.66|257.63|257.76|257.63|257.76|257.63|257.66|257.63|6
1766046230000|2025-12-18 08:23:50|257.71|257.68|257.71|257.63|257.76|257.68|257.71|257.63|12
1766046240000|2025-12-18 08:24:00|257.76|257.58|257.71|257.63|257.76|257.63|257.66|257.58|51
1766046250000|2025-12-18 08:24:10|257.76|257.58|257.66|257.58|257.76|257.58|257.61|257.53|15
1766046260000|2025-12-18 08:24:20|257.71|257.63|257.71|257.63|257.71|257.63|257.71|257.63|54
1766046270000|2025-12-18 08:24:30|257.66|257.58|257.66|257.58|257.66|257.58|257.66|257.58|8
1766046280000|2025-12-18 08:24:40|257.61|257.53|257.61|257.48|257.61|257.58|257.61|257.48|21
1766046290000|2025-12-18 08:24:50|257.56|257.43|257.51|257.43|257.61|257.43|257.51|257.43|14
1766046300000|2025-12-18 08:25:00|257.46|257.38|257.41|257.33|257.46|257.38|257.41|257.33|23
1766046310000|2025-12-18 08:25:10|257.36|257.28|257.46|257.38|257.46|257.38|257.36|257.28|21
1766046320000|2025-12-18 08:25:20|257.41|257.33|257.41|257.33|257.46|257.38|257.41|257.33|21
1766046330000|2025-12-18 08:25:30|257.46|257.38|257.31|257.23|257.46|257.38|257.31|257.23|33
1766046340000|2025-12-18 08:25:40|257.26|257.18|257.26|257.18|257.26|257.18|257.26|257.13|73
1766046350000|2025-12-18 08:25:50||257.13||257.18||257.18||257.13|50
1766046360000|2025-12-18 08:26:00||257.13||257.13||257.18||257.13|38
1766046370000|2025-12-18 08:26:10||257.18||257.18||257.18||257.18|18
1766046380000|2025-12-18 08:26:20||257.13||257.18||257.18||257.13|26
1766046390000|2025-12-18 08:26:30|257.21|257.13|257.21|257.13|257.26|257.18|257.21|257.13|33
1766046400000|2025-12-18 08:26:40|257.16|257.08|257.16|257.03|257.16|257.08|257.16|257.03|30
1766046410000|2025-12-18 08:26:50|257.11|257.08|257.16|257.08|257.16|257.08|257.11|257.03|31
1766046420000|2025-12-18 08:27:00|||||||||11
1766046430000|2025-12-18 08:27:10|257.21|257.13|257.16|257.03|257.21|257.13|257.16|257.03|43
1766046440000|2025-12-18 08:27:20||257.08||257.08||257.08||257.08|4
1766046450000|2025-12-18 08:27:30|257.21|257.13|257.16|257.08|257.21|257.13|257.16|257.08|130
1766046460000|2025-12-18 08:27:40||257.03||257.03||257.08||257.03|15
1766046470000|2025-12-18 08:27:50|257.11|257.08|257.06|256.98|257.11|257.08|257.06|256.98|128
1766046480000|2025-12-18 08:28:00|257.01|256.93|257.01|256.93|257.01|256.93|257.01|256.93|18
1766046490000|2025-12-18 08:28:10|||||||||8
1766046500000|2025-12-18 08:28:20|256.96|256.88|257.01|256.93|257.06|256.93|256.96|256.88|26
1766046510000|2025-12-18 08:28:30||256.88||256.93||256.93||256.88|14
1766046520000|2025-12-18 08:28:40|||||||||6
1766046530000|2025-12-18 08:28:50|256.96|256.88|257.01|256.93|257.01|256.93|256.96|256.88|29
1766046540000|2025-12-18 08:29:00|257.06|256.98|257.06|256.98|257.06|256.98|257.01|256.93|62
1766046550000|2025-12-18 08:29:10|257.01|256.93|257.06|256.98|257.06|256.98|257.01|256.93|690
1766046560000|2025-12-18 08:29:20|257.01|256.93|257.01|256.93|257.01|256.98|257.01|256.93|40
1766046570000|2025-12-18 08:29:30|256.96|256.88|256.96|256.88|256.96|256.88|256.96|256.88|31
1766046580000|2025-12-18 08:29:40|256.91|256.83|256.96|256.83|256.96|256.88|256.91|256.83|117
1766046590000|2025-12-18 08:29:50|257.01|256.88|257.01|256.93|257.01|256.93|256.96|256.88|28
1766046600000|2025-12-18 08:30:00|257.11|256.98|257.11|257.03|257.11|257.03|257.06|256.98|1198
1766046610000|2025-12-18 08:30:10|257.06|256.98|257.11|257.03|257.11|257.03|257.06|256.98|12
1766046620000|2025-12-18 08:30:20|257.21|257.08|257.16|257.08|257.21|257.08|257.16|257.08|144
1766046630000|2025-12-18 08:30:30|257.21|257.13|257.21|257.08|257.21|257.13|257.21|257.08|18
1766046640000|2025-12-18 08:30:40|257.16|257.13|257.21|257.08|257.21|257.13|257.16|257.08|15
1766046650000|2025-12-18 08:30:50|257.16|257.13|257.16|257.08|257.21|257.13|257.16|257.08|32
1766046660000|2025-12-18 08:31:00|257.11|257.03|257.16|257.08|257.16|257.08|257.11|257.03|36
1766046670000|2025-12-18 08:31:10|257.21|257.03|257.21|257.13|257.21|257.13|257.21|257.03|14
1766046680000|2025-12-18 08:31:20|257.26|257.08|257.21|257.13|257.26|257.13|257.21|257.08|9
1766046690000|2025-12-18 08:31:30|257.26|257.18|257.31|257.18|257.31|257.18|257.21|257.18|13
1766046700000|2025-12-18 08:31:40|257.26|257.23|257.21|257.13|257.31|257.23|257.21|257.13|20
1766046710000|2025-12-18 08:31:50|257.26||257.21||257.26||257.21||10
1766046720000|2025-12-18 08:32:00|257.26|257.18|257.26|257.18|257.31|257.18|257.26|257.18|10
1766046730000|2025-12-18 08:32:10|257.31|257.23|257.31|257.23|257.31|257.23|257.26|257.18|17
1766046740000|2025-12-18 08:32:20|257.36|257.28|257.36|257.28|257.36|257.28|257.36|257.28|8
1766046750000|2025-12-18 08:32:30|257.41|257.33|257.36|257.28|257.41|257.33|257.36|257.28|15
1766046760000|2025-12-18 08:32:40|257.31|257.23|257.36|257.28|257.36|257.28|257.31|257.23|30
1766046770000|2025-12-18 08:32:50|257.31|257.23|257.41|257.33|257.41|257.33|257.31|257.23|13
1766046780000|2025-12-18 08:33:00|257.36|257.28|257.31|257.23|257.41|257.33|257.31|257.23|29
1766046790000|2025-12-18 08:33:10|257.26|257.18|257.31|257.23|257.31|257.23|257.26|257.18|19
1766046800000|2025-12-18 08:33:20|257.36|257.18|257.26|257.18|257.36|257.18|257.26|257.18|19
1766046810000|2025-12-18 08:33:30|257.21|257.13|257.26|257.13|257.26|257.18|257.21|257.13|42
1766046820000|2025-12-18 08:33:40|257.21||257.21||257.21||257.21||17
1766046830000|2025-12-18 08:33:50|257.16|257.08|257.11|257.03|257.16|257.08|257.11|257.03|43
1766046840000|2025-12-18 08:34:00|257.06|256.98|257.01|256.93|257.06|256.98|257.01|256.93|273
1766046850000|2025-12-18 08:34:10|257.06|256.98|257.06|256.98|257.11|257.03|257.01|256.93|26
1766046860000|2025-12-18 08:34:20|257.11|257.03|257.16|257.08|257.16|257.08|257.11|257.03|11
1766046870000|2025-12-18 08:34:30|257.21|257.13|257.21|257.13|257.21|257.13|257.21|257.13|10
1766046880000|2025-12-18 08:34:40|257.26|257.08|257.11|257.03|257.26|257.08|257.11|257.03|17
1766046890000|2025-12-18 08:34:50|||||||||1
1766046900000|2025-12-18 08:35:00|257.16||257.11||257.16||257.11||33
1766046910000|2025-12-18 08:35:10|257.06|256.98|257.01|256.93|257.06|256.98|257.01|256.93|26
1766046920000|2025-12-18 08:35:20|256.96|256.88|256.96|256.88|257.01|256.93|256.96|256.88|19
1766046930000|2025-12-18 08:35:30|257.01|256.83|257.01|256.93|257.01|256.93|257.01|256.83|11
1766046940000|2025-12-18 08:35:40|257.06|256.98|257.06|256.98|257.06|256.98|257.06|256.98|13
1766046950000|2025-12-18 08:35:50|257.11|256.93|257.06|256.98|257.11|257.03|257.06|256.93|15
1766046960000|2025-12-18 08:36:00|257.11|257.03|257.11|257.03|257.11|257.03|257.11|257.03|135
1766046970000|2025-12-18 08:36:10|257.06|256.98|257.11|256.98|257.11|256.98|257.06|256.98|6
1766046980000|2025-12-18 08:36:20|257.06|257.03|257.11|257.03|257.11|257.03|257.06|256.98|19
1766046990000|2025-12-18 08:36:30|257.06|256.98|257.06|256.98|257.11|257.03|257.06|256.98|18
1766047000000|2025-12-18 08:36:40|257.11|257.03|257.06|256.98|257.11|257.03|257.06|256.98|10
1766047010000|2025-12-18 08:36:50|257.11|257.03|257.11|257.03|257.11|257.03|257.11|257.03|11
1766047020000|2025-12-18 08:37:00|257.06|256.98|257.01|256.93|257.06|256.98|257.01|256.93|17
1766047030000|2025-12-18 08:37:10|257.06|256.98|257.01|256.88|257.06|256.98|257.01|256.88|19
1766047040000|2025-12-18 08:37:20|256.96|256.93|257.01|256.93|257.06|256.93|256.96|256.93|10
1766047050000|2025-12-18 08:37:30|256.96|256.88|256.91|256.83|256.96|256.88|256.91|256.83|14
1766047060000|2025-12-18 08:37:40|256.96|256.78|256.91|256.83|256.96|256.83|256.86|256.78|13
1766047070000|2025-12-18 08:37:50|256.96|256.88|257.01|256.93|257.06|256.93|256.96|256.88|300
1766047080000|2025-12-18 08:38:00|257.06|256.98|257.11|257.03|257.11|257.03|257.06|256.98|19
1766047090000|2025-12-18 08:38:10|257.16||257.11||257.16||257.11||7
1766047100000|2025-12-18 08:38:20|257.06|256.98|257.06|256.98|257.06|256.98|257.06|256.98|21
1766047110000|2025-12-18 08:38:30|257.01|256.93|257.01|256.88|257.01|256.93|256.96|256.88|23
1766047120000|2025-12-18 08:38:40|256.96|256.93|256.96|256.88|257.01|256.93|256.96|256.88|21
1766047130000|2025-12-18 08:38:50|257.01|256.93|257.01|256.93|257.01|256.93|256.96|256.88|18
1766047140000|2025-12-18 08:39:00|256.96|256.88|256.91|256.83|256.96|256.88|256.91|256.83|26
1766047150000|2025-12-18 08:39:10|256.86|256.78|256.81|256.73|256.86|256.78|256.81|256.73|12
1766047160000|2025-12-18 08:39:20|256.86||256.81||256.86||256.81||12
1766047170000|2025-12-18 08:39:30|256.86|256.78|256.91|256.78|256.91|256.83|256.81|256.78|25
1766047180000|2025-12-18 08:39:40|256.86|256.83|256.91|256.78|256.91|256.83|256.86|256.78|25
1766047190000|2025-12-18 08:39:50|256.86|256.83|256.86|256.78|256.86|256.83|256.86|256.78|24
1766047200000|2025-12-18 08:40:00|||||||||8
1766047210000|2025-12-18 08:40:10|256.81|256.73|256.76|256.68|256.86|256.73|256.76|256.68|20
1766047220000|2025-12-18 08:40:20|256.81|256.73|256.71|256.63|256.81|256.73|256.71|256.63|176
1766047230000|2025-12-18 08:40:30|||||||||33
1766047240000|2025-12-18 08:40:40|256.66|256.58|256.71|256.63|256.71|256.63|256.66|256.58|33
1766047250000|2025-12-18 08:40:50|256.76|256.58|256.76|256.68|256.76|256.68|256.76|256.58|23
1766047260000|2025-12-18 08:41:00||256.63||256.68||256.68||256.63|9
1766047270000|2025-12-18 08:41:10|||||||||9
1766047280000|2025-12-18 08:41:20|256.81|256.63|256.76|256.63|256.81|256.68|256.71|256.63|18
1766047290000|2025-12-18 08:41:30|256.71|256.53|256.61|256.53|256.76|256.53|256.61|256.53|38
1766047300000|2025-12-18 08:41:40|256.56|256.48|256.61|256.53|256.61|256.53|256.56|256.48|17
1766047310000|2025-12-18 08:41:50|256.66|256.58|256.71|256.63|256.71|256.63|256.66|256.58|12
1766047320000|2025-12-18 08:42:00|256.66|256.58|256.66|256.58|256.71|256.58|256.61|256.53|17
1766047330000|2025-12-18 08:42:10|256.71|256.53|256.66|256.53|256.71|256.53|256.61|256.53|11
1766047340000|2025-12-18 08:42:20|256.61|256.48|256.61|256.48|256.61|256.53|256.56|256.48|15
1766047350000|2025-12-18 08:42:30|256.56|256.53|256.51|256.43|256.61|256.53|256.51|256.43|57
1766047360000|2025-12-18 08:42:40|256.56|256.48|256.61|256.53|256.61|256.53|256.56|256.48|20
1766047370000|2025-12-18 08:42:50|256.66|256.58|256.71|256.63|256.71|256.63|256.61|256.58|7
1766047380000|2025-12-18 08:43:00|256.66|256.53|256.66|256.58|256.66|256.58|256.66|256.53|13
1766047390000|2025-12-18 08:43:10|256.61|256.53|256.71|256.63|256.71|256.63|256.61|256.53|58
1766047400000|2025-12-18 08:43:20|256.76|256.68|256.76|256.68|256.76|256.68|256.76|256.68|14
1766047410000|2025-12-18 08:43:30|256.71|256.63|256.81|256.73|256.81|256.73|256.66|256.58|12
1766047420000|2025-12-18 08:43:40|256.86|256.78|256.86|256.78|256.86|256.78|256.86|256.78|11
1766047430000|2025-12-18 08:43:50|256.81|256.73|256.86|256.78|256.86|256.78|256.81|256.73|8
1766047440000|2025-12-18 08:44:00|256.81|256.73|256.81|256.73|256.86|256.78|256.76|256.68|28
1766047450000|2025-12-18 08:44:10|256.86|256.78|256.86|256.78|256.86|256.78|256.81|256.78|6
1766047460000|2025-12-18 08:44:20|256.91|256.73|256.81|256.73|256.91|256.73|256.81|256.73|12
1766047470000|2025-12-18 08:44:30|256.86||256.81||256.86||256.81||13
1766047480000|2025-12-18 08:44:40|256.86|256.78|256.86|256.78|256.91|256.78|256.81|256.78|18
1766047490000|2025-12-18 08:44:50|256.91||256.86||256.91||256.86||9
1766047500000|2025-12-18 08:45:00|256.91|256.83|257.06|256.93|257.06|256.98|256.91|256.83|19
1766047510000|2025-12-18 08:45:10|257.01|256.88|257.01|256.93|257.01|256.93|257.01|256.88|33
1766047520000|2025-12-18 08:45:20|257.06|256.98|257.06|256.93|257.06|256.98|257.01|256.93|23
1766047530000|2025-12-18 08:45:30|257.01|256.98|257.06|256.98|257.06|256.98|257.01|256.98|7
1766047540000|2025-12-18 08:45:40|257.01|256.93|257.01|256.93|257.01|256.93|257.01|256.93|13
1766047550000|2025-12-18 08:45:50|256.96|256.88|256.91|256.83|256.96|256.88|256.91|256.83|20
1766047560000|2025-12-18 08:46:00|256.96|256.88|256.96|256.88|256.96|256.88|256.96|256.88|8
1766047570000|2025-12-18 08:46:10|||||||||10
1766047580000|2025-12-18 08:46:20|256.91|256.83|256.96|256.88|256.96|256.88|256.91|256.83|15
1766047590000|2025-12-18 08:46:30|||||||||8
1766047600000|2025-12-18 08:46:40|256.86|256.78|256.86|256.78|256.91|256.78|256.86|256.78|34
1766047610000|2025-12-18 08:46:50|256.91|256.83|256.96|256.88|256.96|256.88|256.86|256.83|16
1766047620000|2025-12-18 08:47:00|256.91|256.83|256.91|256.83|256.91|256.88|256.91|256.83|8
1766047630000|2025-12-18 08:47:10|256.96|256.88|256.96|256.88|256.96|256.88|256.96|256.88|21
1766047640000|2025-12-18 08:47:20|257.01|256.93|257.06|256.93|257.06|256.98|257.01|256.93|9
1766047650000|2025-12-18 08:47:30||256.98||256.98||256.98||256.98|5
1766047660000|2025-12-18 08:47:40|256.96|256.88|256.96|256.88|256.96|256.88|256.96|256.88|53
1766047670000|2025-12-18 08:47:50|256.91|256.83|256.86|256.78|256.96|256.88|256.86|256.78|39
1766047680000|2025-12-18 08:48:00|256.91|256.83|256.86|256.78|256.91|256.83|256.86|256.78|228
1766047690000|2025-12-18 08:48:10|256.81|256.73|256.81|256.73|256.81|256.73|256.81|256.73|33
1766047700000|2025-12-18 08:48:20|256.76|256.68|256.76|256.68|256.76|256.68|256.76|256.68|6
1766047710000|2025-12-18 08:48:30|||||||||28
1766047720000|2025-12-18 08:48:40|256.71|256.63|256.71|256.63|256.71|256.63|256.71|256.63|9
1766047730000|2025-12-18 08:48:50|||||||||12
1766047740000|2025-12-18 08:49:00|256.66|256.58|256.71|256.58|256.71|256.63|256.66|256.58|85
1766047750000|2025-12-18 08:49:10|256.66||256.66||256.71||256.66||14
1766047760000|2025-12-18 08:49:20|256.61|256.53|256.61|256.53|256.61|256.53|256.61|256.53|7
1766047770000|2025-12-18 08:49:30|256.56|256.48|256.56|256.48|256.61|256.48|256.56|256.48|56
1766047780000|2025-12-18 08:49:40|256.51|256.43|256.51|256.43|256.56|256.48|256.51|256.43|19
1766047790000|2025-12-18 08:49:50|256.56|256.48|256.56|256.48|256.61|256.53|256.51|256.43|87
1766047800000|2025-12-18 08:50:00|256.51|256.43|256.51|256.43|256.56|256.48|256.51|256.43|30
1766047810000|2025-12-18 08:50:10|256.46|256.38|256.31|256.23|256.46|256.38|256.31|256.23|80
1766047820000|2025-12-18 08:50:20|256.36||256.31||256.36||256.31||7
1766047830000|2025-12-18 08:50:30|256.36|256.28|256.36|256.28|256.36|256.28|256.31|256.28|47
1766047840000|2025-12-18 08:50:40|256.31|256.23|256.31|256.23|256.31|256.23|256.31|256.23|7
1766047850000|2025-12-18 08:50:50|256.36|256.28|256.31|256.23|256.36|256.28|256.31|256.23|74
1766047860000|2025-12-18 08:51:00|256.36|256.28|256.46|256.38|256.51|256.38|256.36|256.28|99
1766047870000|2025-12-18 08:51:10|256.51|256.43|256.51|256.38|256.51|256.43|256.46|256.38|43
1766047880000|2025-12-18 08:51:20|256.56|256.43|256.46|256.38|256.56|256.43|256.46|256.38|29
1766047890000|2025-12-18 08:51:30|256.51|256.43|256.51|256.43|256.51|256.43|256.51|256.43|61
1766047900000|2025-12-18 08:51:40|256.46|256.38|256.51|256.43|256.51|256.43|256.46|256.38|17
1766047910000|2025-12-18 08:51:50||256.38||256.38||256.38||256.38|11
1766047920000|2025-12-18 08:52:00|256.46|256.43|256.46|256.38|256.51|256.43|256.46|256.38|12
1766047930000|2025-12-18 08:52:10|256.51|256.43|256.46|256.38|256.51|256.43|256.46|256.38|83
1766047940000|2025-12-18 08:52:20|256.41|256.33|256.46|256.38|256.46|256.38|256.41|256.33|68
1766047950000|2025-12-18 08:52:30|256.41|256.33|256.41|256.33|256.46|256.33|256.41|256.33|39
1766047960000|2025-12-18 08:52:40|||||||||5
1766047970000|2025-12-18 08:52:50|256.36|256.28|256.41|256.33|256.46|256.33|256.36|256.28|30
1766047980000|2025-12-18 08:53:00|256.46||256.41||256.46||256.41||37
1766047990000|2025-12-18 08:53:10|256.46|256.28|256.41|256.33|256.46|256.33|256.41|256.28|12
1766048000000|2025-12-18 08:53:20|256.46|256.28|256.41|256.28|256.46|256.38|256.36|256.28|113
1766048010000|2025-12-18 08:53:30|256.36|256.33|256.36|256.28|256.36|256.33|256.31|256.23|52
1766048020000|2025-12-18 08:53:40|256.31|256.23|256.31|256.23|256.31|256.28|256.31|256.23|15
1766048030000|2025-12-18 08:53:50|256.36|256.28|256.36|256.23|256.36|256.28|256.36|256.23|15
1766048040000|2025-12-18 08:54:00|256.31|256.28|256.26|256.18|256.36|256.28|256.26|256.18|38
1766048050000|2025-12-18 08:54:10|256.31|256.23|256.31|256.23|256.31|256.23|256.31|256.23|30
1766048060000|2025-12-18 08:54:20|256.26|256.18|256.26|256.18|256.26|256.23|256.26|256.18|31
1766048070000|2025-12-18 08:54:30|256.21|256.13|256.26|256.18|256.26|256.18|256.21|256.13|88
1766048080000|2025-12-18 08:54:40|256.21|256.13|256.21|256.13|256.21|256.13|256.21|256.08|29
1766048090000|2025-12-18 08:54:50|256.26|256.18|256.31|256.18|256.31|256.23|256.26|256.13|22
1766048100000|2025-12-18 08:55:00|256.26|256.23|256.26|256.18|256.26|256.23|256.21|256.13|27
1766048110000|2025-12-18 08:55:10||256.13||256.13||256.13||256.13|16
1766048120000|2025-12-18 08:55:20||256.18||256.18||256.18||256.13|10
1766048130000|2025-12-18 08:55:30|||||||||77
1766048140000|2025-12-18 08:55:40|256.21|256.13|256.21|256.13|256.21|256.13|256.16|256.08|72
1766048150000|2025-12-18 08:55:50||256.08||256.13||256.13||256.08|7
1766048160000|2025-12-18 08:56:00|||||||||20
1766048170000|2025-12-18 08:56:10|256.16|256.08|256.21|256.08|256.21|256.13|256.16|256.08|235
1766048180000|2025-12-18 08:56:20|256.16|256.13|256.21|256.13|256.21|256.13|256.16|256.13|18
1766048190000|2025-12-18 08:56:30||256.08||256.08||256.08||256.08|93
1766048200000|2025-12-18 08:56:40|256.16|256.13|256.21|256.13|256.21|256.13|256.16|256.08|52
1766048210000|2025-12-18 08:56:50|256.16|256.08|256.16|256.08|256.16|256.13|256.16|256.08|22
1766048220000|2025-12-18 08:57:00|||||||||6
1766048230000|2025-12-18 08:57:10||256.03||256.03||256.03||256.03|32
1766048240000|2025-12-18 08:57:20|256.11|256.08|256.11|256.03|256.11|256.08|256.11|256.03|24
1766048250000|2025-12-18 08:57:30|256.16|256.08|256.26|256.18|256.26|256.18|256.16|256.08|139
1766048260000|2025-12-18 08:57:40|256.21|256.13|256.26|256.18|256.26|256.18|256.21|256.13|5026
1766048270000|2025-12-18 08:57:50|256.21|256.13|256.21|256.13|256.21|256.13|256.21|256.13|16
1766048280000|2025-12-18 08:58:00|256.26|256.18|256.31|256.23|256.31|256.23|256.26|256.18|9
1766048290000|2025-12-18 08:58:10|256.36|256.28|256.41|256.28|256.41|256.28|256.36|256.28|94
1766048300000|2025-12-18 08:58:20|256.36|256.23|256.31|256.23|256.36|256.23|256.31|256.23|27
1766048310000|2025-12-18 08:58:30|256.26|256.18|256.26|256.18|256.26|256.18|256.26|256.18|14
1766048320000|2025-12-18 08:58:40|||||||||12
1766048330000|2025-12-18 08:58:50|||||||||6
1766048340000|2025-12-18 08:59:00|256.21|256.13|256.26|256.18|256.26|256.18|256.21|256.13|56
1766048350000|2025-12-18 08:59:10|||||||||8
1766048360000|2025-12-18 08:59:20|256.31|256.23|256.26|256.18|256.31|256.23|256.26|256.18|139
1766048370000|2025-12-18 08:59:30|256.31|256.23|256.31|256.23|256.31|256.23|256.31|256.23|36
1766048380000|2025-12-18 08:59:40|256.36|256.28|256.31|256.23|256.36|256.28|256.31|256.23|44
1766048390000|2025-12-18 08:59:50|||||||||6
1766048400000|2025-12-18 09:00:00|256.41|256.33|256.41|256.33|256.41|256.33|256.36|256.23|112
1766048410000|2025-12-18 09:00:10|256.36|256.28|256.36|256.28|256.41|256.33|256.36|256.28|59
1766048420000|2025-12-18 09:00:20|256.41|256.33|256.41|256.33|256.41|256.33|256.41|256.33|14
1766048430000|2025-12-18 09:00:30|256.46|256.38|256.46|256.38|256.51|256.38|256.46|256.33|79
1766048440000|2025-12-18 09:00:40|256.41|256.33|256.41|256.28|256.41|256.33|256.41|256.28|18
1766048450000|2025-12-18 09:00:50||256.33||256.33||256.33||256.33|22
1766048460000|2025-12-18 09:01:00|256.36|256.28|256.41|256.28|256.41|256.33|256.36|256.28|19
1766048470000|2025-12-18 09:01:10|256.36|256.33|256.36|256.28|256.36|256.33|256.36|256.28|21
1766048480000|2025-12-18 09:01:20|256.31|256.23|256.41|256.33|256.41|256.33|256.31|256.23|26
1766048490000|2025-12-18 09:01:30|256.46|256.38|256.46|256.38|256.51|256.43|256.46|256.38|13
1766048500000|2025-12-18 09:01:40|256.41|256.33|256.41|256.28|256.46|256.33|256.36|256.28|64
1766048510000|2025-12-18 09:01:50|256.36|256.23|256.36|256.23|256.36|256.23|256.36|256.23|45
1766048520000|2025-12-18 09:02:00|256.31|256.28|256.31|256.23|256.31|256.28|256.31|256.23|41
1766048530000|2025-12-18 09:02:10|256.26|256.18|256.26|256.18|256.31|256.23|256.26|256.18|28
1766048540000|2025-12-18 09:02:20|256.31|256.23|256.26|256.18|256.36|256.23|256.26|256.18|11
1766048550000|2025-12-18 09:02:30|||||||||1756
1766048560000|2025-12-18 09:02:40|256.21|256.13|256.26|256.13|256.26|256.13|256.21|256.13|1884
1766048570000|2025-12-18 09:02:50|256.21|256.18|256.21|256.13|256.26|256.18|256.21|256.13|42
1766048580000|2025-12-18 09:03:00|256.16|256.08|256.21|256.13|256.21|256.13|256.16|256.08|77
1766048590000|2025-12-18 09:03:10|256.16|256.08|256.21|256.13|256.21|256.13|256.16|256.08|113
1766048600000|2025-12-18 09:03:20|256.16|256.08|256.21|256.13|256.21|256.13|256.16|256.08|76
1766048610000|2025-12-18 09:03:30|256.31|256.18|256.26|256.18|256.31|256.23|256.26|256.18|92
1766048620000|2025-12-18 09:03:40|256.21|256.13|256.16|256.03|256.21|256.13|256.16|256.03|41
1766048630000|2025-12-18 09:03:50|256.11|256.08|256.16|256.08|256.16|256.08|256.11|256.08|33
1766048640000|2025-12-18 09:04:00|256.21||256.16||256.21||256.16||32
1766048650000|2025-12-18 09:04:10|256.21|256.13|256.16|256.03|256.21|256.13|256.16|256.03|35
1766048660000|2025-12-18 09:04:20|256.11|256.08|256.11|256.03|256.11|256.08|256.11|256.03|17
1766048670000|2025-12-18 09:04:30||255.98||256.03||256.03||255.98|16
1766048680000|2025-12-18 09:04:40|256.16|256.08|256.16|256.08|256.16|256.08|256.16|256.08|8
1766048690000|2025-12-18 09:04:50|256.21|256.13|256.16|256.08|256.21|256.13|256.16|256.08|13
1766048700000|2025-12-18 09:05:00|256.21|256.13|256.21|256.13|256.26|256.13|256.21|256.13|16
1766048710000|2025-12-18 09:05:10|256.16|256.08|256.21|256.13|256.21|256.13|256.16|256.08|23
1766048720000|2025-12-18 09:05:20|256.11|256.08|256.16|256.08|256.16|256.08|256.11|256.03|1020
1766048730000|2025-12-18 09:05:30|256.11|256.03|256.11|256.03|256.11|256.03|256.11|256.03|10
1766048740000|2025-12-18 09:05:40||255.98||255.98||256.03||255.98|25
1766048750000|2025-12-18 09:05:50|256.06|256.03|256.11|256.03|256.11|256.03|256.06|255.98|11
1766048760000|2025-12-18 09:06:00||255.98||255.98||255.98||255.98|33
1766048770000|2025-12-18 09:06:10||256.03||256.03||256.03||256.03|6
1766048780000|2025-12-18 09:06:20|||||||||1
1766048790000|2025-12-18 09:06:30|256.21|256.13|256.26|256.13|256.26|256.13|256.21|256.13|94
1766048800000|2025-12-18 09:06:40||256.18||256.18||256.18||256.18|39
1766048810000|2025-12-18 09:06:50|256.21|256.13|256.26|256.18|256.26|256.18|256.21|256.13|74
1766048820000|2025-12-18 09:07:00|||||||||12
1766048830000|2025-12-18 09:07:10|256.21|256.13|256.21|256.13|256.26|256.18|256.21|256.13|21
1766048840000|2025-12-18 09:07:20|256.11|256.03|256.11|256.03|256.11|256.03|256.11|256.03|12
1766048850000|2025-12-18 09:07:30|256.16|255.98|256.16|256.03|256.16|256.03|256.16|255.98|33
1766048860000|2025-12-18 09:07:40||256.08||256.08||256.08||256.03|11
1766048870000|2025-12-18 09:07:50|256.11|256.03|256.11|256.03|256.11|256.08|256.11|256.03|73
1766048880000|2025-12-18 09:08:00|256.16||256.11||256.16||256.11||35
1766048890000|2025-12-18 09:08:10|256.16|256.08|256.16|256.08|256.16|256.08|256.16|256.08|14
1766048900000|2025-12-18 09:08:20|256.21|256.13|256.21|256.13|256.21|256.13|256.21|256.13|105
1766048910000|2025-12-18 09:08:30|256.16|256.08|256.21|256.08|256.21|256.13|256.16|256.08|19
1766048920000|2025-12-18 09:08:40|256.16||256.16||256.16||256.16||10
1766048930000|2025-12-18 09:08:50|||||||||18
1766048940000|2025-12-18 09:09:00|256.11|256.03|256.11|256.03|256.11|256.03|256.11|256.03|14
1766048950000|2025-12-18 09:09:10|256.06|255.98|256.06|255.98|256.06|255.98|256.06|255.98|144
1766048960000|2025-12-18 09:09:20|||||||||13
1766048970000|2025-12-18 09:09:30|256.11|256.03|256.11|256.03|256.11|256.03|256.06|255.98|22
1766048980000|2025-12-18 09:09:40|256.06|255.98|256.06|255.98|256.11|256.03|256.06|255.98|14
1766048990000|2025-12-18 09:09:50|256.11|256.03|256.11|256.03|256.16|256.08|256.11|256.03|22
1766049000000|2025-12-18 09:10:00|256.16|256.08|256.21|256.08|256.21|256.13|256.11|256.08|25
1766049010000|2025-12-18 09:10:10|256.16|256.13|256.26|256.18|256.26|256.18|256.16|256.08|26
1766049020000|2025-12-18 09:10:20|256.31|256.23|256.31|256.23|256.31|256.23|256.31|256.23|18
1766049030000|2025-12-18 09:10:30|256.26|256.18|256.31|256.23|256.31|256.23|256.26|256.18|112
1766049040000|2025-12-18 09:10:40|256.36|256.28|256.36|256.28|256.36|256.28|256.36|256.28|222
1766049050000|2025-12-18 09:10:50|256.41|256.33|256.41|256.33|256.41|256.33|256.41|256.33|11
1766049060000|2025-12-18 09:11:00|256.36|256.28|256.36|256.28|256.36|256.33|256.36|256.28|14
1766049070000|2025-12-18 09:11:10|256.31|256.23|256.31|256.23|256.36|256.23|256.31|256.23|18
1766049080000|2025-12-18 09:11:20|||||||||8
1766049090000|2025-12-18 09:11:30||256.18||256.23||256.23||256.18|15
1766049100000|2025-12-18 09:11:40|256.36|256.28|256.31|256.23|256.41|256.28|256.31|256.23|19
1766049110000|2025-12-18 09:11:50|256.36|256.28|256.41|256.33|256.41|256.33|256.36|256.28|24
1766049120000|2025-12-18 09:12:00|256.46|256.38|256.51|256.43|256.51|256.43|256.41|256.38|11
1766049130000|2025-12-18 09:12:10|256.56|256.48|256.51|256.43|256.56|256.48|256.51|256.43|18
1766049140000|2025-12-18 09:12:20|256.46|256.33|256.51|256.38|256.51|256.38|256.46|256.33|19
1766049150000|2025-12-18 09:12:30|256.56|256.43|256.51|256.43|256.56|256.43|256.51|256.43|14
1766049160000|2025-12-18 09:12:40|256.56|256.38|256.56|256.43|256.56|256.43|256.56|256.38|4
1766049170000|2025-12-18 09:12:50||256.48||256.48||256.48||256.48|8
1766049180000|2025-12-18 09:13:00|256.61|256.53|256.56|256.48|256.66|256.58|256.56|256.48|26
1766049190000|2025-12-18 09:13:10|256.61|256.43|256.51|256.43|256.61|256.43|256.51|256.43|16
1766049200000|2025-12-18 09:13:20|256.46|256.38|256.51|256.43|256.51|256.43|256.46|256.38|14
1766049210000|2025-12-18 09:13:30|256.56|256.48|256.56|256.48|256.56|256.48|256.51|256.43|14
1766049220000|2025-12-18 09:13:40|256.51|256.43|256.56|256.43|256.56|256.43|256.51|256.43|15
1766049230000|2025-12-18 09:13:50||256.48||256.48||256.48||256.48|18
1766049240000|2025-12-18 09:14:00|256.51|256.43|256.56|256.48|256.56|256.48|256.51|256.43|13
1766049250000|2025-12-18 09:14:10||256.43||256.43||256.43||256.43|14
1766049260000|2025-12-18 09:14:20||256.48||256.48||256.48||256.43|13
1766049270000|2025-12-18 09:14:30|||||||||5
1766049280000|2025-12-18 09:14:40|||||||||12
1766049290000|2025-12-18 09:14:50|256.61|256.53|256.61|256.53|256.61|256.53|256.61|256.53|632
1766049300000|2025-12-18 09:15:00|256.56|256.48|256.51|256.43|256.56|256.48|256.51|256.43|16
1766049310000|2025-12-18 09:15:10|256.56|256.48|256.66|256.58|256.66|256.58|256.56|256.48|20
1766049320000|2025-12-18 09:15:20|256.61|256.53|256.66|256.53|256.66|256.53|256.61|256.53|7
1766049330000|2025-12-18 09:15:30|256.61||256.61||256.61||256.61||10
1766049340000|2025-12-18 09:15:40|256.56|256.48|256.66|256.58|256.66|256.58|256.56|256.48|118
1766049350000|2025-12-18 09:15:50||256.53||256.58||256.58||256.53|6
1766049360000|2025-12-18 09:16:00|256.61|256.53|256.56|256.48|256.61|256.53|256.56|256.48|17
1766049370000|2025-12-18 09:16:10|256.51|256.43|256.41|256.33|256.51|256.43|256.41|256.33|43
1766049380000|2025-12-18 09:16:20|256.46||256.41||256.46||256.41||6
1766049390000|2025-12-18 09:16:30|256.36|256.28|256.41|256.33|256.41|256.33|256.36|256.28|777
1766049400000|2025-12-18 09:16:40|256.36|256.28|256.41|256.33|256.41|256.33|256.36|256.28|15
1766049410000|2025-12-18 09:16:50|256.46|256.38|256.51|256.38|256.51|256.38|256.46|256.38|11
1766049420000|2025-12-18 09:17:00|256.46|256.43|256.46|256.38|256.51|256.43|256.46|256.38|22
1766049430000|2025-12-18 09:17:10|256.41|256.33|256.41|256.33|256.46|256.33|256.41|256.33|14
1766049440000|2025-12-18 09:17:20|256.46|256.38|256.46|256.38|256.46|256.38|256.46|256.38|14
1766049450000|2025-12-18 09:17:30|256.51|256.43|256.56|256.48|256.56|256.48|256.51|256.43|12
1766049460000|2025-12-18 09:17:40|||||||||12
1766049470000|2025-12-18 09:17:50|256.51|256.43|256.56|256.48|256.56|256.48|256.51|256.43|1463
1766049480000|2025-12-18 09:18:00|256.61|256.53|256.61|256.53|256.61|256.53|256.61|256.53|2373
1766049490000|2025-12-18 09:18:10|256.56|256.48|256.56|256.48|256.56|256.48|256.56|256.48|576
1766049500000|2025-12-18 09:18:20|||||||||7
1766049510000|2025-12-18 09:18:30|256.51|256.43|256.56|256.43|256.56|256.43|256.51|256.43|12
1766049520000|2025-12-18 09:18:40|256.51|256.48|256.56|256.43|256.56|256.48|256.51|256.43|100
1766049530000|2025-12-18 09:18:50|256.51|256.48|256.61|256.48|256.61|256.48|256.51|256.48|7
1766049540000|2025-12-18 09:19:00|256.56|256.43|256.56|256.48|256.61|256.48|256.51|256.43|20
1766049550000|2025-12-18 09:19:10|256.61|256.53|256.56|256.48|256.61|256.53|256.56|256.48|8
1766049560000|2025-12-18 09:19:20|256.51|256.43|256.51|256.43|256.51|256.43|256.51|256.38|13
1766049570000|2025-12-18 09:19:30|256.56|256.48|256.56|256.48|256.56|256.48|256.51|256.48|10
1766049580000|2025-12-18 09:19:40|256.61||256.56||256.61||256.56||6
1766049590000|2025-12-18 09:19:50|256.51|256.43|256.56|256.43|256.56|256.48|256.51|256.43|13
1766049600000|2025-12-18 09:20:00|256.51|256.48|256.61|256.48|256.61|256.48|256.51|256.48|8
1766049610000|2025-12-18 09:20:10|256.56|256.53|256.56|256.48|256.61|256.53|256.56|256.48|11
1766049620000|2025-12-18 09:20:20|256.61|256.38|256.46|256.38|256.61|256.38|256.46|256.38|23
1766049630000|2025-12-18 09:20:30|256.51|256.33|256.51|256.38|256.51|256.38|256.46|256.33|20
1766049640000|2025-12-18 09:20:40|256.46|256.43|256.46|256.33|256.46|256.43|256.46|256.33|9
1766049650000|2025-12-18 09:20:50|256.51|256.38|256.51|256.38|256.51|256.38|256.51|256.38|8
1766049660000|2025-12-18 09:21:00||256.43||256.43||256.43||256.43|5
1766049670000|2025-12-18 09:21:10|256.46|256.38|256.46|256.33|256.51|256.38|256.41|256.33|14
1766049680000|2025-12-18 09:21:20|256.41|256.38|256.41|256.33|256.41|256.38|256.41|256.33|9
1766049690000|2025-12-18 09:21:30|256.36|256.28|256.36|256.23|256.36|256.33|256.36|256.23|35
1766049700000|2025-12-18 09:21:40|256.41|256.28|256.41|256.33|256.41|256.33|256.41|256.28|22
1766049710000|2025-12-18 09:21:50|256.46|256.38|256.46|256.38|256.46|256.38|256.41|256.38|9
1766049720000|2025-12-18 09:22:00|256.51|256.33|256.46|256.38|256.51|256.38|256.46|256.33|13
1766049730000|2025-12-18 09:22:10|256.41|256.33|256.46|256.33|256.46|256.38|256.41|256.33|29
1766049740000|2025-12-18 09:22:20|256.51|256.38|256.51|256.38|256.51|256.38|256.51|256.38|7
1766049750000|2025-12-18 09:22:30|256.46|256.43|256.51|256.43|256.51|256.43|256.46|256.38|7
1766049760000|2025-12-18 09:22:40|||||||||6
1766049770000|2025-12-18 09:22:50|256.61|256.48|256.61|256.48|256.61|256.48|256.56|256.48|13
1766049780000|2025-12-18 09:23:00|256.56||256.56||256.56||256.56||7
1766049790000|2025-12-18 09:23:10|||||||||5
1766049800000|2025-12-18 09:23:20|256.51|256.43|256.51|256.43|256.51|256.43|256.51|256.43|16
1766049810000|2025-12-18 09:23:30|256.56|256.48|256.61|256.53|256.61|256.53|256.56|256.48|18
1766049820000|2025-12-18 09:23:40|256.66|256.58|256.71|256.63|256.71|256.63|256.66|256.58|15
1766049830000|2025-12-18 09:23:50|||||||||8
1766049840000|2025-12-18 09:24:00|256.66|256.58|256.71|256.58|256.71|256.58|256.66|256.58|17
1766049850000|2025-12-18 09:24:10|256.66|256.63|256.71|256.63|256.71|256.63|256.66|256.63|13
1766049860000|2025-12-18 09:24:20|||||||||7
1766049870000|2025-12-18 09:24:30|256.76||256.71||256.76||256.71||17
1766049880000|2025-12-18 09:24:40|256.76||256.71||256.76||256.71||7393
1766049890000|2025-12-18 09:24:50|||||||||6
1766049900000|2025-12-18 09:25:00|256.66|256.58|256.71|256.63|256.71|256.63|256.66|256.58|9
1766049910000|2025-12-18 09:25:10|256.66|256.58|256.71|256.58|256.71|256.58|256.66|256.58|14
1766049920000|2025-12-18 09:25:20|256.66||256.66||256.71||256.66||10
1766049930000|2025-12-18 09:25:30|256.71||256.71||256.71||256.71||20
1766049940000|2025-12-18 09:25:40|256.66||256.66||256.66||256.66||8
1766049950000|2025-12-18 09:25:50|256.76|256.68|256.76|256.68|256.76|256.68|256.76|256.68|81
1766049960000|2025-12-18 09:26:00|256.81|256.73|256.86|256.73|256.86|256.73|256.81|256.73|21
1766049970000|2025-12-18 09:26:10|256.81|256.78|256.81|256.73|256.81|256.78|256.81|256.73|276
1766049980000|2025-12-18 09:26:20|||||||||19
1766049990000|2025-12-18 09:26:30|||||||||725
1766050000000|2025-12-18 09:26:40|256.86||256.81||256.86||256.81||24
1766050010000|2025-12-18 09:26:50|256.76|256.68|256.76|256.63|256.76|256.68|256.71|256.63|26
1766050020000|2025-12-18 09:27:00|256.71|256.68|256.81|256.68|256.81|256.68|256.71|256.68|457
1766050030000|2025-12-18 09:27:10||256.73||256.73||256.73||256.68|10
1766050040000|2025-12-18 09:27:20|||||||||10
1766050050000|2025-12-18 09:27:30|256.86||256.81||256.86||256.81||33
1766050060000|2025-12-18 09:27:40|256.76|256.68|256.76|256.68|256.76|256.68|256.76|256.68|10
1766050070000|2025-12-18 09:27:50|256.81|256.73|256.81|256.73|256.81|256.73|256.81|256.73|5
1766050080000|2025-12-18 09:28:00|256.76|256.68|256.76|256.63|256.76|256.68|256.76|256.63|14
1766050090000|2025-12-18 09:28:10||256.68||256.68||256.68||256.68|5
1766050100000|2025-12-18 09:28:20|||||||||8
1766050110000|2025-12-18 09:28:30|||||||||10
1766050120000|2025-12-18 09:28:40|256.86|256.78|256.86|256.78|256.86|256.78|256.81|256.73|47
1766050130000|2025-12-18 09:28:50|256.91||256.86||256.91||256.86||3
1766050140000|2025-12-18 09:29:00|256.91|256.83|256.86|256.78|256.91|256.83|256.86|256.78|15
1766050150000|2025-12-18 09:29:10|256.91|256.83|256.91|256.83|256.91|256.83|256.91|256.83|5
1766050160000|2025-12-18 09:29:20|256.86|256.78|256.86|256.78|256.91|256.78|256.86|256.78|23
1766050170000|2025-12-18 09:29:30|256.91|256.83|256.91|256.83|256.91|256.83|256.91|256.83|7
1766050180000|2025-12-18 09:29:40|||||||||2
1766050190000|2025-12-18 09:29:50|||||||||15
1766050200000|2025-12-18 09:30:00|256.96|256.88|257.01|256.93|257.01|256.93|256.96|256.83|26
1766050210000|2025-12-18 09:30:10|256.96|256.88|257.01|256.88|257.01|256.88|256.96|256.83|14
1766050220000|2025-12-18 09:30:20|256.96|256.93|256.96|256.83|257.01|256.93|256.91|256.83|41
1766050230000|2025-12-18 09:30:30|256.91|256.88|257.01|256.93|257.01|256.93|256.91|256.83|10
1766050240000|2025-12-18 09:30:40|256.96|256.88|256.96|256.88|256.96|256.88|256.96|256.88|1
1766050250000|2025-12-18 09:30:50|257.01|256.93|257.01|256.93|257.01|256.93|256.96|256.88|8
1766050260000|2025-12-18 09:31:00|||||||||1
1766050270000|2025-12-18 09:31:10|257.06|256.98|257.06|256.98|257.06|256.98|257.06|256.98|90
1766050280000|2025-12-18 09:31:20||256.93||256.98||256.98||256.93|73
1766050290000|2025-12-18 09:31:30|257.11||257.11||257.11||257.11||6
1766050300000|2025-12-18 09:31:40|257.06|257.03|257.06|256.98|257.06|257.03|257.06|256.98|7
1766050310000|2025-12-18 09:31:50|257.11|257.03|257.11|257.03|257.11|257.03|257.11|256.98|9
1766050330000|2025-12-18 09:32:10|257.16|257.08|257.16|257.08|257.16|257.08|257.16|257.08|10
1766050350000|2025-12-18 09:32:30|||||||||2
1766050360000|2025-12-18 09:32:40|257.21|257.13|257.16|257.08|257.21|257.13|257.16|257.08|21
1766050380000|2025-12-18 09:33:00|||||||||3
1766050390000|2025-12-18 09:33:10|257.21||257.16||257.21||257.16||29
1766050400000|2025-12-18 09:33:20|257.21|257.13|257.21|257.13|257.21|257.13|257.16|257.08|28
1766050410000|2025-12-18 09:33:30|||||||||2
1766050420000|2025-12-18 09:33:40|257.16|257.08|257.21|257.13|257.21|257.13|257.16|257.08|20
1766050430000|2025-12-18 09:33:50|257.26|257.18|257.26|257.18|257.26|257.18|257.21|257.18|22
1766050440000|2025-12-18 09:34:00|257.31|257.23|257.26|257.18|257.31|257.23|257.26|257.18|59
1766050450000|2025-12-18 09:34:10|||||||||8
1766050460000|2025-12-18 09:34:20|257.21|257.13|257.21|257.13|257.21|257.13|257.21|257.13|9
1766050470000|2025-12-18 09:34:30|257.26|257.08|257.26|257.18|257.26|257.18|257.26|257.08|62
1766050480000|2025-12-18 09:34:40|257.21|257.13|257.26|257.18|257.26|257.18|257.21|257.13|16
1766050490000|2025-12-18 09:34:50|||||||||3
1766050500000|2025-12-18 09:35:00|257.31|257.23|257.26|257.18|257.31|257.23|257.21|257.13|139
1766050510000|2025-12-18 09:35:10|257.31|257.23|257.36|257.28|257.36|257.28|257.31|257.23|18
1766050520000|2025-12-18 09:35:20|257.41|257.33|257.41|257.33|257.41|257.33|257.36|257.28|16
1766050530000|2025-12-18 09:35:30||257.28||257.28||257.28||257.28|6
1766050540000|2025-12-18 09:35:40||257.33||257.33||257.33||257.33|0
1766050550000|2025-12-18 09:35:50||257.28||257.33||257.33||257.28|11
1766050560000|2025-12-18 09:36:00|257.36|257.28|257.36|257.28|257.36|257.28|257.36|257.28|21
1766050570000|2025-12-18 09:36:10|257.31|257.23|257.31|257.23|257.31|257.23|257.31|257.23|6
1766050580000|2025-12-18 09:36:20|257.26|257.18|257.26|257.18|257.26|257.18|257.21|257.13|40
1766050590000|2025-12-18 09:36:30|257.21|257.13|257.21|257.13|257.21|257.13|257.21|257.13|5
1766050600000|2025-12-18 09:36:40|||||||||3
1766050610000|2025-12-18 09:36:50|257.26|257.18|257.26|257.18|257.31|257.18|257.26|257.18|4
1766050620000|2025-12-18 09:37:00|257.31|257.23|257.31|257.23|257.31|257.23|257.26|257.23|607
1766050630000|2025-12-18 09:37:10|257.26|257.18|257.26|257.18|257.26|257.18|257.26|257.18|34
1766050640000|2025-12-18 09:37:20|257.21|257.13|257.26|257.18|257.26|257.18|257.21|257.13|20
1766050650000|2025-12-18 09:37:30|||||||||12
1766050660000|2025-12-18 09:37:40|257.31|257.23|257.31|257.23|257.31|257.23|257.31|257.23|6
1766050670000|2025-12-18 09:37:50|257.26|257.18|257.26|257.18|257.26|257.18|257.26|257.18|5
1766050680000|2025-12-18 09:38:00|257.21|257.08|257.16|257.08|257.21|257.08|257.16|257.08|75
1766050690000|2025-12-18 09:38:10|257.21|257.13|257.21|257.13|257.21|257.13|257.21|257.08|21
1766050700000|2025-12-18 09:38:20|||||||||1
1766050710000|2025-12-18 09:38:30|257.26||257.26||257.26||257.26||7
1766050720000|2025-12-18 09:38:40|257.31|257.18|257.31|257.18|257.31|257.23|257.31|257.18|11
1766050730000|2025-12-18 09:38:50||257.23||257.23||257.23||257.18|9
1766050740000|2025-12-18 09:39:00||257.18||257.18||257.18||257.18|15
1766050750000|2025-12-18 09:39:10|257.26||257.26||257.26||257.26||5
1766050760000|2025-12-18 09:39:20|257.21|257.13|257.26|257.18|257.26|257.18|257.21|257.13|19
1766050770000|2025-12-18 09:39:30|257.31|257.23|257.31|257.23|257.31|257.23|257.31|257.23|9
1766050780000|2025-12-18 09:39:40||257.18||257.23||257.23||257.18|15
1766050800000|2025-12-18 09:40:00|257.36|257.28|257.36|257.23|257.36|257.28|257.31|257.23|30
1766050810000|2025-12-18 09:40:10|257.31|257.28|257.36|257.28|257.36|257.28|257.31|257.23|174
1766050820000|2025-12-18 09:40:20|257.31|257.23|257.31|257.23|257.31|257.28|257.31|257.23|16
1766050830000|2025-12-18 09:40:30|||||||||2
1766050850000|2025-12-18 09:40:50|||||||||2
1766050860000|2025-12-18 09:41:00|257.26|257.18|257.31|257.23|257.31|257.23|257.26|257.18|23
1766050880000|2025-12-18 09:41:20|257.36|257.28|257.36|257.28|257.36|257.28|257.36|257.28|5
1766050890000|2025-12-18 09:41:30|257.31|257.23|257.31|257.18|257.31|257.23|257.26|257.18|14
1766050900000|2025-12-18 09:41:40||257.23||257.23||257.23||257.23|1
1766050910000|2025-12-18 09:41:50|257.26|257.18|257.26|257.18|257.31|257.23|257.26|257.18|13
1766050920000|2025-12-18 09:42:00|257.31|257.23|257.31|257.23|257.31|257.23|257.31|257.23|0
1766050930000|2025-12-18 09:42:10|||||||||4
1766050940000|2025-12-18 09:42:20|257.26|257.18|257.31|257.23|257.31|257.23|257.26|257.18|31
1766050950000|2025-12-18 09:42:30|257.36|257.18|257.36|257.23|257.36|257.23|257.36|257.18|9
1766050960000|2025-12-18 09:42:40|257.31|257.28|257.31|257.23|257.36|257.28|257.31|257.23|7
1766050970000|2025-12-18 09:42:50|||||||||2
1766050980000|2025-12-18 09:43:00|257.36||257.36||257.36||257.36||14
1766050990000|2025-12-18 09:43:10||257.28||257.28||257.28||257.28|3
1766051000000|2025-12-18 09:43:20||257.23||257.28||257.28||257.23|70
1766051010000|2025-12-18 09:43:30|257.31|257.23|257.36|257.23|257.36|257.23|257.31|257.23|9
1766051020000|2025-12-18 09:43:40||257.28||257.28||257.28||257.28|2
1766051030000|2025-12-18 09:43:50|257.41|257.33|257.46|257.33|257.46|257.38|257.41|257.33|23
1766051040000|2025-12-18 09:44:00||257.38||257.38||257.38||257.38|0
1766051050000|2025-12-18 09:44:10|257.51|257.43|257.56|257.43|257.56|257.48|257.51|257.43|134
1766051060000|2025-12-18 09:44:20|257.51|257.48|257.51|257.43|257.51|257.48|257.51|257.43|7
1766051070000|2025-12-18 09:44:30|257.56|257.48|257.56|257.43|257.56|257.48|257.51|257.43|10
1766051080000|2025-12-18 09:44:40||257.48||257.48||257.48||257.43|3
1766051090000|2025-12-18 09:44:50|257.61||257.56||257.61||257.56||61
1766051100000|2025-12-18 09:45:00|257.61|257.53|257.61|257.53|257.61|257.53|257.56|257.48|7
1766051110000|2025-12-18 09:45:10|257.66||257.66||257.66||257.61||1
1766051120000|2025-12-18 09:45:20||257.58||257.58||257.58||257.58|2
1766051130000|2025-12-18 09:45:30||257.53||257.53||257.58||257.53|80
1766051140000|2025-12-18 09:45:40|257.61|257.58|257.66|257.58|257.66|257.58|257.61|257.58|10
1766051150000|2025-12-18 09:45:50|257.71|257.63|257.66|257.58|257.76|257.63|257.66|257.58|87
1766051170000|2025-12-18 09:46:10|||||||||2
1766051180000|2025-12-18 09:46:20|257.61|257.53|257.66|257.58|257.66|257.58|257.61|257.53|25
1766051190000|2025-12-18 09:46:30||257.53||257.53||257.58||257.53|0
1766051200000|2025-12-18 09:46:40|257.61|257.58|257.66|257.53|257.66|257.58|257.61|257.53|12
1766051210000|2025-12-18 09:46:50||257.58||257.58||257.58||257.58|104
1766051220000|2025-12-18 09:47:00|257.71|257.63|257.71|257.63|257.71|257.63|257.71|257.63|24
1766051230000|2025-12-18 09:47:10|257.66|257.58|257.71|257.58|257.71|257.63|257.66|257.58|4
1766051240000|2025-12-18 09:47:20||257.63||257.63||257.63||257.58|1
1766051250000|2025-12-18 09:47:30|257.66|257.58|257.66|257.58|257.66|257.58|257.66|257.58|1
1766051260000|2025-12-18 09:47:40|257.61|257.53|257.66|257.53|257.66|257.58|257.61|257.53|9
1766051270000|2025-12-18 09:47:50|257.61|257.58|257.66|257.58|257.66|257.58|257.61|257.53|6
1766051280000|2025-12-18 09:48:00||257.53||257.58||257.58||257.53|2
1766051290000|2025-12-18 09:48:10||257.53||257.58||257.58||257.53|7
1766051300000|2025-12-18 09:48:20||257.53||257.58||257.58||257.53|1
1766051310000|2025-12-18 09:48:30|257.61|257.53|257.66|257.53|257.66|257.58|257.61|257.53|39
1766051320000|2025-12-18 09:48:40|257.61|257.58|257.61|257.53|257.61|257.58|257.61|257.53|2
1766051330000|2025-12-18 09:48:50|257.66|257.58|257.66|257.53|257.66|257.58|257.66|257.53|11
1766051340000|2025-12-18 09:49:00|257.61||257.66||257.66||257.61||3
1766051350000|2025-12-18 09:49:10|257.61|257.48|257.61|257.48|257.61|257.48|257.56|257.48|29
1766051360000|2025-12-18 09:49:20|257.56|257.53|257.56|257.48|257.61|257.53|257.56|257.48|3
1766051370000|2025-12-18 09:49:30|257.61||257.61||257.61||257.56||0
1766051380000|2025-12-18 09:49:40|257.56|257.53|257.56|257.48|257.61|257.53|257.56|257.48|5
1766051390000|2025-12-18 09:49:50|257.61|257.53|257.56|257.48|257.61|257.53|257.56|257.48|7
1766051400000|2025-12-18 09:50:00|257.61|257.53|257.56|257.48|257.61|257.53|257.56|257.48|9
1766051410000|2025-12-18 09:50:10|257.51|257.43|257.51|257.38|257.51|257.43|257.46|257.38|26
1766051420000|2025-12-18 09:50:20|257.46|257.43|257.46|257.38|257.51|257.43|257.46|257.38|1
1766051430000|2025-12-18 09:50:30|257.51|257.33|257.41|257.33|257.51|257.33|257.41|257.33|26
1766051440000|2025-12-18 09:50:40|||||||||11
1766051450000|2025-12-18 09:50:50|257.46|257.38|257.46|257.38|257.46|257.38|257.41|257.38|0
1766051460000|2025-12-18 09:51:00|||||||||11
1766051470000|2025-12-18 09:51:10|257.51||257.51||257.51||257.46||2
1766051480000|2025-12-18 09:51:20|257.46|257.43|257.51|257.43|257.51|257.43|257.46|257.38|0
1766051490000|2025-12-18 09:51:30|257.46|257.38|257.46|257.38|257.46|257.38|257.46|257.38|6
1766051500000|2025-12-18 09:51:40||257.33||257.38||257.38||257.33|10
1766051510000|2025-12-18 09:51:50|||||||||1
1766051520000|2025-12-18 09:52:00|257.41|257.33|257.46|257.38|257.46|257.38|257.41|257.33|49
1766051530000|2025-12-18 09:52:10|257.41|257.33|257.41|257.33|257.41|257.38|257.41|257.33|14
1766051540000|2025-12-18 09:52:20|257.46||257.46||257.46||257.41||5
1766051550000|2025-12-18 09:52:30|257.41||257.41||257.41||257.41||6
1766051560000|2025-12-18 09:52:40|||||||||12
1766051570000|2025-12-18 09:52:50|||||||||2
1766051580000|2025-12-18 09:53:00|257.36|257.28|257.36|257.28|257.36|257.28|257.36|257.28|40
1766051600000|2025-12-18 09:53:20|257.41|257.33|257.41|257.33|257.41|257.33|257.41|257.33|54
1766051610000|2025-12-18 09:53:30||257.28||257.28||257.28||257.28|6
1766051620000|2025-12-18 09:53:40|257.36|257.33|257.41|257.33|257.41|257.33|257.36|257.33|12
1766051630000|2025-12-18 09:53:50|||||||||3
1766051650000|2025-12-18 09:54:10|257.46|257.38|257.46|257.38|257.46|257.38|257.46|257.38|11
1766051660000|2025-12-18 09:54:20|257.41|257.33|257.46|257.33|257.46|257.38|257.41|257.33|14
1766051670000|2025-12-18 09:54:30||257.38||257.38||257.38||257.38|6
1766051680000|2025-12-18 09:54:40|257.41|257.33|257.41|257.33|257.41|257.33|257.41|257.33|19
1766051690000|2025-12-18 09:54:50|257.46|257.38|257.46|257.38|257.46|257.38|257.41|257.33|5
1766051700000|2025-12-18 09:55:00|257.51|257.43|257.46|257.38|257.51|257.43|257.46|257.38|6
1766051710000|2025-12-18 09:55:10|257.51|257.43|257.51|257.43|257.51|257.43|257.46|257.38|2
1766051720000|2025-12-18 09:55:20|257.46|257.38|257.51|257.38|257.51|257.43|257.46|257.38|1
1766051730000|2025-12-18 09:55:30|257.46||257.46||257.51||257.46||2
1766051740000|2025-12-18 09:55:40|257.51|257.43|257.51|257.43|257.51|257.43|257.51|257.43|6
1766051750000|2025-12-18 09:55:50|257.56|257.48|257.56|257.48|257.61|257.48|257.56|257.48|8
1766051760000|2025-12-18 09:56:00|257.61|257.53|257.61|257.53|257.61|257.53|257.56|257.53|9
1766051770000|2025-12-18 09:56:10|257.56|257.48|257.61|257.48|257.61|257.48|257.56|257.48|8
1766051780000|2025-12-18 09:56:20||257.53||257.53||257.53||257.48|0
1766051790000|2025-12-18 09:56:30|257.66|257.58|257.66|257.58|257.66|257.58|257.66|257.58|15
1766051800000|2025-12-18 09:56:40|||||||||1
1766051820000|2025-12-18 09:57:00|257.61|257.53|257.61|257.53|257.61|257.53|257.56|257.43|47
1766051840000|2025-12-18 09:57:20|257.66||257.61||257.66||257.61||1
1766051850000|2025-12-18 09:57:30|257.66||257.61||257.66||257.61||3
1766051880000|2025-12-18 09:58:00|257.66|257.58|257.61|257.53|257.66|257.58|257.56|257.48|20
1766051890000|2025-12-18 09:58:10|257.56|257.48|257.56|257.48|257.56|257.48|257.56|257.48|3
1766051910000|2025-12-18 09:58:30|||||||||13
1766051930000|2025-12-18 09:58:50|257.61|257.53|257.61|257.48|257.61|257.53|257.56|257.48|12
1766051940000|2025-12-18 09:59:00||257.53||257.53||257.53||257.53|0
1766051950000|2025-12-18 09:59:10|257.66|257.58|257.61|257.53|257.66|257.58|257.61|257.53|5
1766051960000|2025-12-18 09:59:20|257.66|257.58|257.66|257.58|257.66|257.58|257.66|257.53|3
1766051970000|2025-12-18 09:59:30|||||||||1
1766051980000|2025-12-18 09:59:40|257.71|257.63|257.71|257.63|257.76|257.68|257.71|257.63|75
1766051990000|2025-12-18 09:59:50|||||||||3
1766052000000|2025-12-18 10:00:00|257.76|257.68|257.76|257.68|257.76|257.68|257.71|257.68|1
1766052010000|2025-12-18 10:00:10|257.81|257.73|257.81|257.73|257.81|257.73|257.81|257.73|13
1766052020000|2025-12-18 10:00:20|257.76|257.68|257.76|257.68|257.81|257.68|257.76|257.68|11
1766052030000|2025-12-18 10:00:30|257.81|257.73|257.81|257.73|257.81|257.73|257.81|257.73|11
1766052040000|2025-12-18 10:00:40|||||||||2
1766052060000|2025-12-18 10:01:00|257.86||257.81||257.86||257.81||1
1766052070000|2025-12-18 10:01:10|257.86|257.63|257.71|257.63|257.86|257.63|257.71|257.63|13
1766052080000|2025-12-18 10:01:20|257.76|257.68|257.76|257.68|257.76|257.68|257.71|257.68|3
1766052100000|2025-12-18 10:01:40|257.81|257.73|257.81|257.73|257.81|257.73|257.76|257.73|3
1766052110000|2025-12-18 10:01:50|257.86|257.78|257.86|257.78|257.86|257.78|257.86|257.78|2
1766052120000|2025-12-18 10:02:00|257.91||257.86||257.91||257.86||0
1766052130000|2025-12-18 10:02:10|257.91||257.86||257.91||257.86||5
1766052140000|2025-12-18 10:02:20|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.83|13
1766052150000|2025-12-18 10:02:30|257.86|257.78|257.86|257.73|257.86|257.78|257.86|257.73|13
1766052160000|2025-12-18 10:02:40||257.78||257.78||257.78||257.73|3
1766052170000|2025-12-18 10:02:50|257.81|257.73|257.86|257.73|257.86|257.73|257.81|257.73|6
1766052180000|2025-12-18 10:03:00|257.81|257.78|257.81|257.73|257.81|257.78|257.81|257.68|5
1766052190000|2025-12-18 10:03:10|257.86|257.78|257.86|257.78|257.86|257.78|257.86|257.78|4
1766052200000|2025-12-18 10:03:20|257.81|257.73|257.81|257.73|257.81|257.73|257.81|257.73|2
1766052210000|2025-12-18 10:03:30|257.76|257.68|257.81|257.73|257.81|257.73|257.76|257.68|6
1766052220000|2025-12-18 10:03:40|257.76|257.68|257.76|257.68|257.81|257.68|257.76|257.68|2
1766052230000|2025-12-18 10:03:50|257.81|257.73|257.81|257.73|257.81|257.73|257.81|257.73|2
1766052240000|2025-12-18 10:04:00|257.86|257.78|257.86|257.78|257.86|257.78|257.81|257.78|53
1766052250000|2025-12-18 10:04:10|257.81|257.73|257.81|257.73|257.81|257.73|257.81|257.73|3
1766052260000|2025-12-18 10:04:20|257.86|257.78|257.86|257.78|257.86|257.78|257.86|257.78|17
1766052270000|2025-12-18 10:04:30|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.83|5
1766052280000|2025-12-18 10:04:40||257.78||257.83||257.83||257.78|1
1766052290000|2025-12-18 10:04:50|257.86|257.78|257.86|257.78|257.91|257.78|257.86|257.78|2
1766052300000|2025-12-18 10:05:00|257.91|257.83|257.91|257.78|257.91|257.83|257.86|257.78|2
1766052310000|2025-12-18 10:05:10|257.86|257.83|257.86|257.78|257.91|257.83|257.86|257.78|5
1766052320000|2025-12-18 10:05:20|257.91||257.86||257.91||257.86||1
1766052330000|2025-12-18 10:05:30|257.96|257.83|257.96|257.88|257.96|257.88|257.96|257.83|3
1766052350000|2025-12-18 10:05:50|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.83|4
1766052360000|2025-12-18 10:06:00|257.86|257.78|257.86|257.78|257.86|257.78|257.86|257.78|1
1766052370000|2025-12-18 10:06:10|257.91||257.91||257.91||257.91||3
1766052380000|2025-12-18 10:06:20||257.83||257.83||257.83||257.78|17
1766052390000|2025-12-18 10:06:30|257.86|257.78|257.91|257.78|257.91|257.78|257.86|257.78|2
1766052400000|2025-12-18 10:06:40|257.86||257.86||257.91||257.86||2
1766052410000|2025-12-18 10:06:50|||||||||2
1766052440000|2025-12-18 10:07:20|257.81|257.73|257.86|257.78|257.86|257.78|257.81|257.73|6
1766052460000|2025-12-18 10:07:40|257.81|257.73|257.86|257.78|257.86|257.78|257.81|257.73|1
1766052470000|2025-12-18 10:07:50|257.91|257.83|257.86|257.78|257.91|257.83|257.86|257.78|5
1766052480000|2025-12-18 10:08:00|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.83|0
1766052490000|2025-12-18 10:08:10|257.86|257.78|257.91|257.78|257.91|257.78|257.86|257.78|27
1766052500000|2025-12-18 10:08:20|257.86||257.91||257.91||257.86||1
1766052510000|2025-12-18 10:08:30|257.86|257.83|257.91|257.83|257.91|257.83|257.86|257.83|0
1766052520000|2025-12-18 10:08:40|||||||||1
1766052530000|2025-12-18 10:08:50|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|2
1766052540000|2025-12-18 10:09:00|||||||||1
1766052550000|2025-12-18 10:09:10||257.83||257.88||257.88||257.83|4
1766052570000|2025-12-18 10:09:30|258.01|257.93|258.01|257.93|258.01|257.93|257.96|257.88|6
1766052580000|2025-12-18 10:09:40|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|2
1766052590000|2025-12-18 10:09:50|258.01|257.83|257.96|257.83|258.01|257.83|257.91|257.83|1
1766052600000|2025-12-18 10:10:00||257.88||257.88||257.88||257.88|7
1766052610000|2025-12-18 10:10:10|258.01||257.96||258.01||257.96||19
1766052620000|2025-12-18 10:10:20|258.01||257.96||258.01||257.96||4
1766052630000|2025-12-18 10:10:30|257.91|257.83|258.01|257.93|258.01|257.93|257.91|257.83|118
1766052640000|2025-12-18 10:10:40|||||||||98
1766052650000|2025-12-18 10:10:50|||||||||220
1766052660000|2025-12-18 10:11:00|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|100
1766052670000|2025-12-18 10:11:10|258.01|257.93|258.01|257.93|258.01|257.93|258.01|257.93|69
1766052690000|2025-12-18 10:11:30|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|5
1766052700000|2025-12-18 10:11:40|258.01||258.01||258.01||258.01||9
1766052710000|2025-12-18 10:11:50|258.06|257.93|258.01|257.93|258.06|257.93|258.01|257.93|21
1766052720000|2025-12-18 10:12:00|258.06|257.98|258.01|257.93|258.06|257.98|258.01|257.93|0
1766052730000|2025-12-18 10:12:10|258.06|257.98|258.06|257.98|258.06|257.98|258.06|257.93|11
1766052750000|2025-12-18 10:12:30|||||||||2
1766052760000|2025-12-18 10:12:40|258.01|257.93|258.01|257.93|258.01|257.93|258.01|257.93|3
1766052770000|2025-12-18 10:12:50|||||||||4
1766052780000|2025-12-18 10:13:00|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.83|5
1766052790000|2025-12-18 10:13:10|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.78|97
1766052800000|2025-12-18 10:13:20|257.86|257.78|257.86|257.78|257.91|257.83|257.86|257.78|20
1766052810000|2025-12-18 10:13:30|||||||||1
1766052820000|2025-12-18 10:13:40|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.83|2
1766052830000|2025-12-18 10:13:50|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|1
1766052840000|2025-12-18 10:14:00||257.83||257.88||257.88||257.83|15
1766052860000|2025-12-18 10:14:20|||||||||11
1766052870000|2025-12-18 10:14:30|258.01|257.93|258.01|257.88|258.01|257.93|257.96|257.88|7
1766052880000|2025-12-18 10:14:40|257.96|257.93|258.01|257.93|258.01|257.93|257.96|257.93|1
1766052890000|2025-12-18 10:14:50|258.06|257.98|258.06|257.98|258.06|257.98|258.06|257.98|0
1766052910000|2025-12-18 10:15:10|258.01|257.93|257.96|257.88|258.01|257.93|257.96|257.88|13
1766052920000|2025-12-18 10:15:20|257.91|257.83|257.96|257.83|257.96|257.83|257.91|257.83|4
1766052930000|2025-12-18 10:15:30|257.91|257.78|257.91|257.78|257.91|257.78|257.91|257.78|1
1766052940000|2025-12-18 10:15:40||257.83||257.83||257.83||257.83|4
1766052950000|2025-12-18 10:15:50|257.96|257.88|258.06|257.98|258.06|257.98|257.96|257.88|8
1766052960000|2025-12-18 10:16:00|258.11|258.03|258.11|258.03|258.11|258.03|258.06|258.03|15
1766052970000|2025-12-18 10:16:10||257.98||257.98||257.98||257.98|7
1766052980000|2025-12-18 10:16:20|258.06||258.11||258.11||258.06||1
1766052990000|2025-12-18 10:16:30|258.06||258.06||258.11||258.06||2
1766053000000|2025-12-18 10:16:40|258.11||258.11||258.11||258.11||1
1766053010000|2025-12-18 10:16:50|258.06||258.11||258.11||258.06||1
1766053020000|2025-12-18 10:17:00|258.06|257.93|258.06|257.98|258.06|257.98|258.01|257.93|11
1766053030000|2025-12-18 10:17:10|258.01|257.93|258.01|257.93|258.06|257.93|258.01|257.93|1
1766053040000|2025-12-18 10:17:20|257.96|257.88|257.96|257.88|257.96|257.93|257.96|257.83|3
1766053050000|2025-12-18 10:17:30|||||||||1
1766053060000|2025-12-18 10:17:40|258.01|257.83|258.01|257.88|258.01|257.88|258.01|257.83|0
1766053070000|2025-12-18 10:17:50|257.91|257.83|257.91|257.83|257.96|257.83|257.91|257.83|2
1766053080000|2025-12-18 10:18:00|257.96|257.88|257.96|257.88|257.96|257.88|257.91|257.88|15
1766053090000|2025-12-18 10:18:10||257.83||257.88||257.88||257.83|3
1766053100000|2025-12-18 10:18:20|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.83|3
1766053110000|2025-12-18 10:18:30|257.96|257.88|258.01|257.93|258.06|257.93|257.96|257.88|3
1766053120000|2025-12-18 10:18:40|258.06|257.98|258.06|257.93|258.06|257.98|258.06|257.93|1
1766053130000|2025-12-18 10:18:50|258.01||258.01||258.06||258.01||1
1766053150000|2025-12-18 10:19:10|257.96|257.88|257.96|257.88|258.01|257.88|257.96|257.88|4
1766053160000|2025-12-18 10:19:20|258.01|257.93|258.01|257.93|258.01|257.93|258.01|257.88|0
1766053170000|2025-12-18 10:19:30||257.88||257.88||257.93||257.88|0
1766053180000|2025-12-18 10:19:40||257.93||257.88||257.93||257.88|0
1766053190000|2025-12-18 10:19:50||257.93||257.93||257.93||257.88|14
1766053200000|2025-12-18 10:20:00|257.96|257.88|258.01|257.88|258.01|257.88|257.96|257.88|0
1766053210000|2025-12-18 10:20:10|257.96||258.01||258.01||257.96||6
1766053220000|2025-12-18 10:20:20|||||||||6
1766053230000|2025-12-18 10:20:30|258.06|257.93|258.06|257.93|258.06|257.93|258.06|257.93|4
1766053240000|2025-12-18 10:20:40|258.01||258.01||258.06||258.01||1
1766053250000|2025-12-18 10:20:50|258.06||258.06||258.06||258.06||1
1766053260000|2025-12-18 10:21:00|258.01||258.01||258.06||258.01||0
1766053280000|2025-12-18 10:21:20|||||||||26
1766053290000|2025-12-18 10:21:30|258.06|257.98|258.11|258.03|258.11|258.03|258.06|257.98|0
1766053300000|2025-12-18 10:21:40|258.06|257.98|258.06|257.98|258.06|258.03|258.06|257.98|0
1766053310000|2025-12-18 10:21:50|258.11|257.93|258.06|257.93|258.11|257.93|258.06|257.93|17
1766053320000|2025-12-18 10:22:00||257.98||257.98||257.98||257.93|8
1766053330000|2025-12-18 10:22:10||257.93||257.93||257.98||257.93|3
1766053340000|2025-12-18 10:22:20||257.98||257.98||257.98||257.93|0
1766053350000|2025-12-18 10:22:30|258.01|257.93|258.01|257.93|258.01|257.98|258.01|257.93|0
1766053360000|2025-12-18 10:22:40|||||||||3
1766053370000|2025-12-18 10:22:50|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|2
1766053380000|2025-12-18 10:23:00|258.01|257.93|258.06|257.93|258.06|257.93|258.01|257.93|5
1766053390000|2025-12-18 10:23:10|258.01||258.01||258.01||258.01||1
1766053400000|2025-12-18 10:23:20||257.88||257.88||257.93||257.88|2
1766053410000|2025-12-18 10:23:30|257.96||257.96||257.96||257.96||0
1766053420000|2025-12-18 10:23:40|258.01|257.93|258.06|257.93|258.06|257.93|258.01|257.93|11
1766053430000|2025-12-18 10:23:50|258.01||258.01||258.01||258.01||6
1766053440000|2025-12-18 10:24:00|257.96|257.88|258.01|257.88|258.01|257.88|257.96|257.88|2
1766053450000|2025-12-18 10:24:10||257.93||257.93||257.93||257.88|1
1766053460000|2025-12-18 10:24:20|257.96|257.83|257.91|257.83|257.96|257.83|257.91|257.83|6
1766053470000|2025-12-18 10:24:30|257.96||257.96||257.96||257.96||11
1766053480000|2025-12-18 10:24:40|257.91||257.91||257.91||257.91||111
1766053500000|2025-12-18 10:25:00|257.86|257.78|257.91|257.78|257.91|257.78|257.86|257.78|3
1766053510000|2025-12-18 10:25:10||257.83||257.83||257.83||257.83|3
1766053530000|2025-12-18 10:25:30|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|11
1766053540000|2025-12-18 10:25:40|||||||||13
1766053550000|2025-12-18 10:25:50|||||||||7
1766053560000|2025-12-18 10:26:00|258.01|257.93|258.01|257.93|258.01|257.93|258.01|257.93|11
1766053570000|2025-12-18 10:26:10|257.96|257.88|258.01|257.93|258.01|257.93|257.96|257.88|12
1766053580000|2025-12-18 10:26:20|257.96|257.88|258.01|257.93|258.01|257.93|257.96|257.88|7
1766053600000|2025-12-18 10:26:40|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|5
1766053610000|2025-12-18 10:26:50|||||||||2
1766053630000|2025-12-18 10:27:10|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.83|29
1766053640000|2025-12-18 10:27:20|257.96|257.88|257.96|257.83|257.96|257.88|257.96|257.83|4
1766053650000|2025-12-18 10:27:30|257.91|257.88|257.96|257.83|257.96|257.88|257.91|257.83|3
1766053660000|2025-12-18 10:27:40|257.91||257.91||257.91||257.91||14
1766053680000|2025-12-18 10:28:00|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|1
1766053700000|2025-12-18 10:28:20|257.91|257.83|257.91|257.83|257.91|257.83|257.91|257.83|6
1766053710000|2025-12-18 10:28:30|257.96||257.96||257.96||257.96||0
1766053720000|2025-12-18 10:28:40|257.91|257.88|257.96|257.88|257.96|257.88|257.91|257.88|0
1766053750000|2025-12-18 10:29:10|257.91|257.83|257.91|257.83|257.96|257.83|257.91|257.83|7
1766053760000|2025-12-18 10:29:20|257.96||257.96||257.96||257.91||5
1766053770000|2025-12-18 10:29:30|257.91||257.91||257.96||257.91||3
1766053780000|2025-12-18 10:29:40|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|20
1766053800000|2025-12-18 10:30:00|258.01|257.93|258.01|257.93|258.01|257.93|258.01|257.93|3
1766053810000|2025-12-18 10:30:10|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|6
1766053820000|2025-12-18 10:30:20|258.01||258.01||258.01||257.96||5
1766053830000|2025-12-18 10:30:30||257.93||257.93||257.93||257.88|1
1766053840000|2025-12-18 10:30:40|257.96|257.88|258.01|257.88|258.01|257.88|257.96|257.88|5
1766053850000|2025-12-18 10:30:50||257.93||257.93||257.93||257.88|3
1766053860000|2025-12-18 10:31:00|257.96|257.83|257.96|257.88|257.96|257.88|257.96|257.83|2
1766053880000|2025-12-18 10:31:20|258.01|257.93|258.01|257.93|258.01|257.93|258.01|257.93|1
1766053890000|2025-12-18 10:31:30||257.88||257.93||257.93||257.88|23
1766053900000|2025-12-18 10:31:40||257.88||257.93||257.93||257.88|4
1766053910000|2025-12-18 10:31:50|||||||||8
1766053920000|2025-12-18 10:32:00|257.96|257.88|258.01|257.88|258.01|257.93|257.96|257.88|5
1766053930000|2025-12-18 10:32:10||257.93||257.93||257.93||257.93|0
1766053950000|2025-12-18 10:32:30|||||||||1
1766053980000|2025-12-18 10:33:00|258.06|257.98|258.06|257.98|258.06|257.98|258.06|257.98|125
1766053990000|2025-12-18 10:33:10|258.01|257.93|258.01|257.93|258.01|257.93|258.01|257.93|4
1766054010000|2025-12-18 10:33:30|||||||||14
1766054020000|2025-12-18 10:33:40|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|10
1766054030000|2025-12-18 10:33:50|258.01|257.93|258.06|257.93|258.06|257.93|258.01|257.93|1
1766054040000|2025-12-18 10:34:00|258.01||258.01||258.01||258.01||0
1766054050000|2025-12-18 10:34:10|257.96|257.88|258.01|257.88|258.01|257.88|257.96|257.88|7
1766054060000|2025-12-18 10:34:20||257.93||257.88||257.93||257.88|1
1766054070000|2025-12-18 10:34:30|257.96|257.93|258.01|257.88|258.01|257.93|257.96|257.88|14
1766054080000|2025-12-18 10:34:40||257.93||257.93||257.93||257.88|0
1766054090000|2025-12-18 10:34:50|258.06||258.01||258.06||258.01||2
1766054100000|2025-12-18 10:35:00|258.06|257.88|258.01|257.93|258.06|257.93|258.01|257.88|8
1766054110000|2025-12-18 10:35:10|258.06|257.88|258.01|257.88|258.06|257.88|257.96|257.88|5
1766054120000|2025-12-18 10:35:20||257.93||257.88||257.93||257.88|13
1766054130000|2025-12-18 10:35:30||257.93||257.93||257.93||257.93|685
1766054140000|2025-12-18 10:35:40|||||||||677
1766054160000|2025-12-18 10:36:00|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|5
1766054170000|2025-12-18 10:36:10|258.01|257.93|258.01|257.93|258.01|257.93|257.96|257.93|1
1766054180000|2025-12-18 10:36:20|257.96|257.88|257.96|257.88|257.96|257.88|257.96|257.88|109
1766054190000|2025-12-18 10:36:30|258.06|257.98|258.11|257.98|258.11|258.03|258.06|257.98|85
1766054200000|2025-12-18 10:36:40|258.06||258.11||258.11||258.06||2
1766054210000|2025-12-18 10:36:50|258.06||258.06||258.11||258.06||0
1766054220000|2025-12-18 10:37:00|258.11|258.03|258.16|258.03|258.16|258.03|258.11|258.03|9
1766054230000|2025-12-18 10:37:10||258.08||258.08||258.08||258.03|0
1766054240000|2025-12-18 10:37:20|||||||||9
1766054250000|2025-12-18 10:37:30|258.21|258.13|258.21|258.13|258.26|258.13|258.21|258.13|7
1766054260000|2025-12-18 10:37:40|258.26||258.21||258.26||258.21||2
1766054270000|2025-12-18 10:37:50||258.08||258.13||258.13||258.08|2
1766054280000|2025-12-18 10:38:00|258.26|258.18|258.31|258.23|258.36|258.28|258.26|258.18|375
1766054290000|2025-12-18 10:38:10|258.36|258.18|258.26|258.18|258.36|258.18|258.26|258.13|16
1766054310000|2025-12-18 10:38:30||258.13||258.18||258.18||258.13|3
1766054320000|2025-12-18 10:38:40|258.31|258.13|258.31|258.23|258.36|258.23|258.31|258.13|5
1766054330000|2025-12-18 10:38:50|258.36|258.28|258.36|258.28|258.36|258.28|258.31|258.28|3
1766054340000|2025-12-18 10:39:00|||||||||5
1766054350000|2025-12-18 10:39:10||258.23||258.28||258.28||258.23|3
1766054360000|2025-12-18 10:39:20|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|14
1766054380000|2025-12-18 10:39:40||258.18||258.18||258.23||258.18|0
1766054390000|2025-12-18 10:39:50||258.23||258.23||258.23||258.18|3
1766054400000|2025-12-18 10:40:00|258.26|258.18|258.31|258.18|258.31|258.23|258.26|258.13|14
1766054410000|2025-12-18 10:40:10|258.26||258.26||258.31||258.26||0
1766054420000|2025-12-18 10:40:20|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.18|5
1766054430000|2025-12-18 10:40:30|258.26|258.18|258.31|258.18|258.31|258.23|258.26|258.18|1
1766054440000|2025-12-18 10:40:40|258.26|258.23|258.31|258.23|258.31|258.23|258.26|258.23|5
1766054450000|2025-12-18 10:40:50|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|5
1766054460000|2025-12-18 10:41:00||258.23||258.23||258.28||258.23|7
1766054470000|2025-12-18 10:41:10|258.31|258.28|258.36|258.23|258.36|258.28|258.31|258.23|11
1766054480000|2025-12-18 10:41:20|258.31|258.28|258.36|258.28|258.36|258.28|258.31|258.28|15
1766054490000|2025-12-18 10:41:30|||||||||8
1766054500000|2025-12-18 10:41:40|||||||||1
1766054510000|2025-12-18 10:41:50|||||||||37
1766054520000|2025-12-18 10:42:00|||||||||3
1766054530000|2025-12-18 10:42:10||258.23||258.28||258.28||258.23|20
1766054540000|2025-12-18 10:42:20||258.23||258.28||258.28||258.23|7
1766054550000|2025-12-18 10:42:30|||||||||169
1766054560000|2025-12-18 10:42:40|||||||||5
1766054570000|2025-12-18 10:42:50|||||||||4
1766054580000|2025-12-18 10:43:00|||||||||4
1766054590000|2025-12-18 10:43:10||258.23||258.28||258.28||258.23|17
1766054600000|2025-12-18 10:43:20||258.23||258.28||258.28||258.23|10
1766054620000|2025-12-18 10:43:40|||||||||3
1766054630000|2025-12-18 10:43:50|||||||||1
1766054650000|2025-12-18 10:44:10||258.23||258.23||258.28||258.23|5
1766054660000|2025-12-18 10:44:20|258.31|258.28|258.36|258.23|258.36|258.28|258.31|258.23|10
1766054670000|2025-12-18 10:44:30|258.31||258.31||258.31||258.31||1
1766054680000|2025-12-18 10:44:40|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.23|4
1766054690000|2025-12-18 10:44:50|||||||||1
1766054700000|2025-12-18 10:45:00||258.23||258.23||258.23||258.23|13
1766054710000|2025-12-18 10:45:10|258.31|258.28|258.36|258.23|258.36|258.28|258.31|258.23|11
1766054720000|2025-12-18 10:45:20|258.31|258.28|258.36|258.23|258.36|258.28|258.31|258.23|3
1766054730000|2025-12-18 10:45:30|258.31|258.28|258.36|258.28|258.36|258.28|258.31|258.28|4
1766054740000|2025-12-18 10:45:40|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|29
1766054750000|2025-12-18 10:45:50|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.33|1
1766054760000|2025-12-18 10:46:00|258.41|258.33|258.46|258.38|258.46|258.38|258.41|258.33|5
1766054780000|2025-12-18 10:46:20|258.41|258.33|258.46|258.38|258.46|258.38|258.41|258.33|3
1766054790000|2025-12-18 10:46:30||258.33||258.38||258.38||258.33|1
1766054800000|2025-12-18 10:46:40||258.33||258.38||258.38||258.33|0
1766054820000|2025-12-18 10:47:00||258.33||258.38||258.38||258.33|27
1766054830000|2025-12-18 10:47:10|258.41|258.33|258.41|258.33|258.46|258.33|258.41|258.28|6
1766054840000|2025-12-18 10:47:20|||||||||1
1766054860000|2025-12-18 10:47:40|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|2
1766054870000|2025-12-18 10:47:50|||||||||1
1766054880000|2025-12-18 10:48:00|258.31|258.18|258.31|258.23|258.31|258.23|258.31|258.18|6
1766054890000|2025-12-18 10:48:10||258.18||258.18||258.18||258.18|3
1766054900000|2025-12-18 10:48:20|258.26||258.31||258.31||258.26||5
1766054910000|2025-12-18 10:48:30|258.26||258.26||258.31||258.26||11
1766054920000|2025-12-18 10:48:40|258.21|258.13|258.21|258.13|258.21|258.13|258.21|258.13|2
1766054930000|2025-12-18 10:48:50|||||||||2
1766054940000|2025-12-18 10:49:00|258.26|258.18|258.26|258.13|258.31|258.18|258.21|258.13|75
1766054960000|2025-12-18 10:49:20||258.18||258.18||258.18||258.13|7
1766054970000|2025-12-18 10:49:30|258.21|258.13|258.21|258.13|258.26|258.13|258.21|258.13|2
1766054980000|2025-12-18 10:49:40|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|2
1766055000000|2025-12-18 10:50:00|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|1
1766055020000|2025-12-18 10:50:20||258.18||258.23||258.23||258.18|5
1766055030000|2025-12-18 10:50:30|258.26|258.18|258.31|258.23|258.31|258.23|258.26|258.18|8
1766055060000|2025-12-18 10:51:00|258.26|258.18|258.31|258.23|258.31|258.23|258.26|258.18|19
1766055070000|2025-12-18 10:51:10|258.36||258.31||258.36||258.31||13
1766055080000|2025-12-18 10:51:20|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|5
1766055090000|2025-12-18 10:51:30|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|1
1766055100000|2025-12-18 10:51:40|258.36|258.28|258.31|258.23|258.36|258.28|258.31|258.23|5
1766055110000|2025-12-18 10:51:50|||||||||2
1766055120000|2025-12-18 10:52:00|258.26|258.18|258.16|258.08|258.26|258.18|258.16|258.08|8
1766055130000|2025-12-18 10:52:10|258.21|258.13|258.21|258.13|258.26|258.13|258.21|258.13|5
1766055150000|2025-12-18 10:52:30|258.16|258.08|258.16|258.08|258.16|258.08|258.16|258.08|6
1766055160000|2025-12-18 10:52:40|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.13|97
1766055170000|2025-12-18 10:52:50|||||||||684
1766055180000|2025-12-18 10:53:00|258.31|258.23|258.31|258.23|258.36|258.23|258.31|258.23|3
1766055190000|2025-12-18 10:53:10|258.36||258.31||258.36||258.31||1
1766055210000|2025-12-18 10:53:30|258.36|258.28|258.36|258.23|258.36|258.28|258.31|258.23|2
1766055220000|2025-12-18 10:53:40|258.31||258.36||258.36||258.31||0
1766055230000|2025-12-18 10:53:50|258.31||258.31||258.36||258.31||0
1766055240000|2025-12-18 10:54:00|258.26|258.18|258.26|258.18|258.31|258.18|258.26|258.18|22
1766055250000|2025-12-18 10:54:10|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|2
1766055260000|2025-12-18 10:54:20|||||||||1
1766055270000|2025-12-18 10:54:30|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.13|5
1766055290000|2025-12-18 10:54:50|258.21|258.13|258.26|258.18|258.26|258.18|258.21|258.13|13
1766055300000|2025-12-18 10:55:00||258.13||258.13||258.13||258.13|2
1766055310000|2025-12-18 10:55:10|258.21||258.21||258.21||258.21||0
1766055320000|2025-12-18 10:55:20|258.16|258.08|258.16|258.08|258.16|258.08|258.16|258.08|4
1766055330000|2025-12-18 10:55:30|258.21|258.13|258.26|258.18|258.26|258.18|258.21|258.13|3
1766055350000|2025-12-18 10:55:50|258.31||258.26||258.31||258.26||4
1766055370000|2025-12-18 10:56:10|258.21|258.13|258.26|258.18|258.26|258.18|258.21|258.13|9
1766055390000|2025-12-18 10:56:30|258.21|258.13|258.21|258.13|258.26|258.13|258.21|258.13|4
1766055400000|2025-12-18 10:56:40|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.13|0
1766055410000|2025-12-18 10:56:50|258.21|258.13|258.21|258.13|258.21|258.13|258.21|258.13|12
1766055430000|2025-12-18 10:57:10|||||||||123
1766055440000|2025-12-18 10:57:20|||||||||12
1766055450000|2025-12-18 10:57:30|258.26|258.18|258.26|258.18|258.26|258.18|258.21|258.13|3
1766055460000|2025-12-18 10:57:40|||||||||1
1766055470000|2025-12-18 10:57:50|258.31|258.23|258.26|258.18|258.31|258.23|258.26|258.18|3
1766055480000|2025-12-18 10:58:00|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|10
1766055510000|2025-12-18 10:58:30|258.26|258.18|258.26|258.18|258.31|258.18|258.26|258.18|9
1766055520000|2025-12-18 10:58:40|||||||||20
1766055530000|2025-12-18 10:58:50|258.31|258.13|258.31|258.18|258.31|258.18|258.31|258.13|6
1766055540000|2025-12-18 10:59:00|258.26|258.13|258.26|258.13|258.26|258.13|258.21|258.13|3
1766055550000|2025-12-18 10:59:10|258.21||258.21||258.21||258.21||9
1766055570000|2025-12-18 10:59:30|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|2
1766055590000|2025-12-18 10:59:50|258.31|258.23|258.31|258.23|258.36|258.23|258.31|258.23|0
1766055600000|2025-12-18 11:00:00|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.23|3
1766055630000|2025-12-18 11:00:30|258.41|258.33|258.41|258.28|258.41|258.33|258.41|258.28|17
1766055640000|2025-12-18 11:00:40||258.33||258.33||258.33||258.33|15
1766055650000|2025-12-18 11:00:50|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|57
1766055660000|2025-12-18 11:01:00|||||||||12
1766055670000|2025-12-18 11:01:10|||||||||1
1766055680000|2025-12-18 11:01:20|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.18|695
1766055690000|2025-12-18 11:01:30|258.26|258.18|258.26|258.18|258.31|258.18|258.26|258.18|11
1766055720000|2025-12-18 11:02:00|258.21|258.08|258.16|258.08|258.21|258.13|258.16|258.08|17
1766055730000|2025-12-18 11:02:10|258.11|258.03|258.06|257.98|258.11|258.03|258.06|257.98|27
1766055750000|2025-12-18 11:02:30||257.93||257.98||257.98||257.93|9
1766055760000|2025-12-18 11:02:40|258.11|258.03|258.11|258.03|258.11|258.03|258.06|257.98|16
1766055770000|2025-12-18 11:02:50|258.16|258.08|258.16|258.08|258.16|258.08|258.16|258.08|15
1766055800000|2025-12-18 11:03:20|258.11|258.03|258.11|257.98|258.11|258.03|258.11|257.98|8
1766055810000|2025-12-18 11:03:30|258.06|258.03|258.11|258.03|258.11|258.03|258.06|257.98|4
1766055840000|2025-12-18 11:04:00|||||||||150
1766055850000|2025-12-18 11:04:10|258.06|257.98|258.11|258.03|258.11|258.03|258.06|257.98|7
1766055860000|2025-12-18 11:04:20||257.98||257.98||258.03||257.98|5
1766055870000|2025-12-18 11:04:30|258.06|258.03|258.11|258.03|258.11|258.03|258.06|258.03|4
1766055880000|2025-12-18 11:04:40|258.16|258.08|258.16|258.08|258.16|258.08|258.16|258.08|77
1766055890000|2025-12-18 11:04:50|258.11|257.98|258.11|258.03|258.11|258.03|258.11|257.98|65
1766055900000|2025-12-18 11:05:00|258.16|257.98|258.11|258.03|258.16|258.03|258.06|257.98|10
1766055910000|2025-12-18 11:05:10|258.16||258.11||258.16||258.11||5
1766055920000|2025-12-18 11:05:20|258.16|258.08|258.21|258.08|258.21|258.08|258.16|258.03|30
1766055930000|2025-12-18 11:05:30|258.26|258.13|258.26|258.18|258.26|258.18|258.26|258.13|3
1766055940000|2025-12-18 11:05:40|258.31||258.31||258.31||258.31||2
1766055950000|2025-12-18 11:05:50|258.26||258.26||258.26||258.26||1
1766055960000|2025-12-18 11:06:00|||||||||20
1766055970000|2025-12-18 11:06:10|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|17
1766055980000|2025-12-18 11:06:20|258.26|258.18|258.31|258.18|258.31|258.18|258.26|258.18|9
1766055990000|2025-12-18 11:06:30|258.26|258.23|258.31|258.23|258.31|258.23|258.26|258.23|13
1766056000000|2025-12-18 11:06:40|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|3
1766056010000|2025-12-18 11:06:50|258.31|258.23|258.26|258.18|258.31|258.23|258.26|258.18|3
1766056020000|2025-12-18 11:07:00|258.21|258.13|258.26|258.18|258.26|258.18|258.21|258.13|7
1766056030000|2025-12-18 11:07:10||258.13||258.18||258.18||258.13|3
1766056050000|2025-12-18 11:07:30||258.13||258.18||258.18||258.13|3
1766056060000|2025-12-18 11:07:40|258.21|258.13|258.26|258.18|258.26|258.18|258.21|258.13|7
1766056070000|2025-12-18 11:07:50|258.31|258.23|258.26|258.18|258.31|258.23|258.26|258.18|5
1766056100000|2025-12-18 11:08:20|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|5
1766056110000|2025-12-18 11:08:30|||||||||22
1766056120000|2025-12-18 11:08:40|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|3
1766056140000|2025-12-18 11:09:00|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|3
1766056160000|2025-12-18 11:09:20|258.46||258.46||258.46||258.46||1
1766056170000|2025-12-18 11:09:30|258.41|258.38|258.46|258.38|258.46|258.38|258.41|258.38|6
1766056200000|2025-12-18 11:10:00|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|533
1766056210000|2025-12-18 11:10:10|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|22
1766056220000|2025-12-18 11:10:20|||||||||35
1766056230000|2025-12-18 11:10:30|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|11
1766056240000|2025-12-18 11:10:40|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|65
1766056250000|2025-12-18 11:10:50||258.48||258.48||258.48||258.48|1
1766056260000|2025-12-18 11:11:00|258.56|258.53|258.61|258.53|258.61|258.53|258.56|258.53|13
1766056280000|2025-12-18 11:11:20|||||||||36
1766056290000|2025-12-18 11:11:30||258.48||258.53||258.53||258.48|8
1766056320000|2025-12-18 11:12:00|258.66|258.58|258.61|258.53|258.66|258.58|258.61|258.53|8
1766056330000|2025-12-18 11:12:10|||||||||2
1766056340000|2025-12-18 11:12:20|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|13
1766056350000|2025-12-18 11:12:30|258.66|258.48|258.66|258.58|258.66|258.58|258.66|258.48|4
1766056360000|2025-12-18 11:12:40|||||||||2
1766056370000|2025-12-18 11:12:50|||||||||1
1766056380000|2025-12-18 11:13:00|258.71|258.63|258.71|258.58|258.71|258.63|258.71|258.58|2
1766056390000|2025-12-18 11:13:10||258.63||258.63||258.63||258.63|0
1766056400000|2025-12-18 11:13:20|||||||||4
1766056410000|2025-12-18 11:13:30|||||||||3
1766056420000|2025-12-18 11:13:40|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|54
1766056430000|2025-12-18 11:13:50|||||||||18
1766056450000|2025-12-18 11:14:10|||||||||3
1766056460000|2025-12-18 11:14:20|258.71|258.58|258.71|258.63|258.71|258.63|258.71|258.58|54
1766056480000|2025-12-18 11:14:40|||||||||2
1766056490000|2025-12-18 11:14:50|||||||||5
1766056500000|2025-12-18 11:15:00|||||||||1
1766056510000|2025-12-18 11:15:10|||||||||2
1766056520000|2025-12-18 11:15:20|258.76||258.71||258.76||258.71||8
1766056530000|2025-12-18 11:15:30|||||||||1
1766056540000|2025-12-18 11:15:40|||||||||1
1766056570000|2025-12-18 11:16:10|||||||||14
1766056580000|2025-12-18 11:16:20|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|3
1766056590000|2025-12-18 11:16:30|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|6
1766056600000|2025-12-18 11:16:40|||||||||2
1766056610000|2025-12-18 11:16:50||258.58||258.63||258.63||258.58|1
1766056620000|2025-12-18 11:17:00|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|2
1766056630000|2025-12-18 11:17:10|258.71||258.71||258.71||258.71||5
1766056640000|2025-12-18 11:17:20|258.66||258.71||258.71||258.66||3
1766056650000|2025-12-18 11:17:30|258.66||258.66||258.66||258.66||5
1766056660000|2025-12-18 11:17:40|||||||||853
1766056670000|2025-12-18 11:17:50|258.71||258.71||258.71||258.71||5
1766056680000|2025-12-18 11:18:00|258.66||258.66||258.71||258.66||12
1766056690000|2025-12-18 11:18:10|258.61|258.53|258.66|258.58|258.66|258.58|258.61|258.53|34
1766056700000|2025-12-18 11:18:20|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|96
1766056710000|2025-12-18 11:18:30|258.76|258.68|258.76|258.63|258.76|258.68|258.71|258.63|18
1766056720000|2025-12-18 11:18:40|258.81|258.68|258.81|258.73|258.81|258.73|258.81|258.68|18
1766056730000|2025-12-18 11:18:50|258.86|258.78|258.86|258.78|258.91|258.78|258.86|258.78|447
1766056740000|2025-12-18 11:19:00|258.91|258.83|258.86|258.78|258.91|258.83|258.86|258.78|354
1766056750000|2025-12-18 11:19:10|258.91|258.83|258.86|258.78|258.91|258.83|258.86|258.78|10
1766056760000|2025-12-18 11:19:20|||||||||2
1766056770000|2025-12-18 11:19:30|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|29
1766056780000|2025-12-18 11:19:40|||||||||1
1766056790000|2025-12-18 11:19:50|||||||||3
1766056800000|2025-12-18 11:20:00|||||||||1
1766056810000|2025-12-18 11:20:10|258.86|258.78|258.86|258.73|258.86|258.78|258.86|258.73|9
1766056820000|2025-12-18 11:20:20||258.78||258.78||258.78||258.73|11
1766056830000|2025-12-18 11:20:30|||||||||7
1766056840000|2025-12-18 11:20:40|||||||||11
1766056850000|2025-12-18 11:20:50|||||||||35
1766056870000|2025-12-18 11:21:10|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|70
1766056880000|2025-12-18 11:21:20|||||||||2
1766056890000|2025-12-18 11:21:30|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|2
1766056900000|2025-12-18 11:21:40|||||||||2281
1766056910000|2025-12-18 11:21:50|||||||||2316
1766056920000|2025-12-18 11:22:00||258.73||258.78||258.78||258.73|36
1766056930000|2025-12-18 11:22:10|||||||||1
1766056950000|2025-12-18 11:22:30|||||||||1
1766056960000|2025-12-18 11:22:40|||||||||2
1766056970000|2025-12-18 11:22:50|||||||||3
1766056980000|2025-12-18 11:23:00|||||||||2
1766056990000|2025-12-18 11:23:10|||||||||74
1766057000000|2025-12-18 11:23:20|258.91|258.83|258.81|258.73|258.91|258.83|258.81|258.73|411
1766057010000|2025-12-18 11:23:30|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|11
1766057020000|2025-12-18 11:23:40|||||||||4
1766057030000|2025-12-18 11:23:50|||||||||278
1766057040000|2025-12-18 11:24:00|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|542
1766057050000|2025-12-18 11:24:10|||||||||1
1766057060000|2025-12-18 11:24:20|||||||||13
1766057070000|2025-12-18 11:24:30|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|20
1766057080000|2025-12-18 11:24:40|||||||||4
1766057090000|2025-12-18 11:24:50|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|1
1766057100000|2025-12-18 11:25:00|||||||||4
1766057110000|2025-12-18 11:25:10|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|35
1766057120000|2025-12-18 11:25:20|258.81||258.76||258.81||258.76||3
1766057130000|2025-12-18 11:25:30|||||||||2
1766057140000|2025-12-18 11:25:40|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|28
1766057150000|2025-12-18 11:25:50|258.66|258.58|258.61|258.53|258.66|258.58|258.61|258.53|51
1766057160000|2025-12-18 11:26:00|||||||||265
1766057180000|2025-12-18 11:26:20|258.66|258.58|258.66|258.53|258.66|258.58|258.66|258.53|3
1766057190000|2025-12-18 11:26:30|258.71|258.58|258.71|258.58|258.71|258.63|258.71|258.58|203
1766057200000|2025-12-18 11:26:40||258.63||258.63||258.63||258.63|0
1766057220000|2025-12-18 11:27:00|||||||||23
1766057250000|2025-12-18 11:27:30|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|61
1766057280000|2025-12-18 11:28:00|||||||||33
1766057290000|2025-12-18 11:28:10|258.71|258.63|258.76|258.63|258.76|258.68|258.71|258.63|27
1766057300000|2025-12-18 11:28:20||258.68||258.68||258.68||258.68|1
1766057310000|2025-12-18 11:28:30|||||||||3
1766057320000|2025-12-18 11:28:40|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|3
1766057340000|2025-12-18 11:29:00|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|22
1766057350000|2025-12-18 11:29:10|||||||||2
1766057360000|2025-12-18 11:29:20|||||||||1
1766057380000|2025-12-18 11:29:40|258.71|258.58|258.71|258.58|258.71|258.58|258.66|258.58|169
1766057390000|2025-12-18 11:29:50||258.63||258.63||258.63||258.63|412
1766057400000|2025-12-18 11:30:00|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|5
1766057410000|2025-12-18 11:30:10|||||||||200
1766057420000|2025-12-18 11:30:20|||||||||2
1766057430000|2025-12-18 11:30:30|258.81||258.76||258.81||258.76||3
1766057440000|2025-12-18 11:30:40|||||||||3
1766057450000|2025-12-18 11:30:50|||||||||1
1766057460000|2025-12-18 11:31:00|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|39
1766057470000|2025-12-18 11:31:10|||||||||11
1766057490000|2025-12-18 11:31:30|||||||||2
1766057500000|2025-12-18 11:31:40|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|7
1766057510000|2025-12-18 11:31:50|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|19
1766057520000|2025-12-18 11:32:00|258.86|258.78|258.86|258.73|258.86|258.78|258.86|258.73|28
1766057530000|2025-12-18 11:32:10|258.81|258.78|258.81|258.73|258.81|258.78|258.81|258.73|22
1766057540000|2025-12-18 11:32:20|||||||||350
1766057550000|2025-12-18 11:32:30|||||||||64
1766057560000|2025-12-18 11:32:40|258.86|258.78|258.86|258.73|258.86|258.78|258.86|258.73|9
1766057570000|2025-12-18 11:32:50||258.78||258.78||258.78||258.78|0
1766057580000|2025-12-18 11:33:00|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|18
1766057590000|2025-12-18 11:33:10|||||||||4
1766057600000|2025-12-18 11:33:20|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|9
1766057620000|2025-12-18 11:33:40|||||||||2
1766057630000|2025-12-18 11:33:50|||||||||35
1766057650000|2025-12-18 11:34:10|||||||||2
1766057660000|2025-12-18 11:34:20|||||||||2
1766057670000|2025-12-18 11:34:30|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|14
1766057690000|2025-12-18 11:34:50|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.63|65
1766057700000|2025-12-18 11:35:00|258.81|258.73|258.86|258.78|258.86|258.78|258.81|258.73|11
1766057710000|2025-12-18 11:35:10|258.91|258.83|258.91|258.83|258.96|258.88|258.91|258.78|620
1766057720000|2025-12-18 11:35:20|||||||||13
1766057730000|2025-12-18 11:35:30||258.78||258.83||258.83||258.78|3
1766057740000|2025-12-18 11:35:40|258.96||258.96||258.96||258.96||11
1766057750000|2025-12-18 11:35:50|258.91||258.91||258.91||258.91||0
1766057760000|2025-12-18 11:36:00|||||||||2
1766057780000|2025-12-18 11:36:20|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|35
1766057790000|2025-12-18 11:36:30|||||||||1
1766057800000|2025-12-18 11:36:40|||||||||2
1766057820000|2025-12-18 11:37:00|||||||||16
1766057830000|2025-12-18 11:37:10|258.91||258.91||258.91||258.91||5
1766057850000|2025-12-18 11:37:30||258.83||258.83||258.83||258.83|9
1766057860000|2025-12-18 11:37:40|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|29
1766057870000|2025-12-18 11:37:50|||||||||2
1766057880000|2025-12-18 11:38:00|||||||||1
1766057900000|2025-12-18 11:38:20|258.91|258.83|258.91|258.83|258.91|258.83|258.91|258.83|53
1766057910000|2025-12-18 11:38:30|258.86|258.78|258.81|258.73|258.86|258.78|258.81|258.73|32
1766057930000|2025-12-18 11:38:50|||||||||3
1766057940000|2025-12-18 11:39:00|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.73|5
1766057950000|2025-12-18 11:39:10|258.81|258.73|258.86|258.73|258.86|258.73|258.81|258.73|22
1766057960000|2025-12-18 11:39:20|258.81||258.81||258.81||258.81||2
1766057970000|2025-12-18 11:39:30|258.86||258.81||258.86||258.81||15
1766057990000|2025-12-18 11:39:50|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|4
1766058010000|2025-12-18 11:40:10||258.73||258.73||258.73||258.73|35
1766058020000|2025-12-18 11:40:20||258.78||258.78||258.78||258.78|3
1766058030000|2025-12-18 11:40:30|258.91|258.83|258.91|258.83|258.91|258.83|258.91|258.83|7
1766058040000|2025-12-18 11:40:40|||||||||2
1766058050000|2025-12-18 11:40:50|||||||||1
1766058080000|2025-12-18 11:41:20|258.86|258.78|258.91|258.78|258.91|258.83|258.86|258.78|52
1766058090000|2025-12-18 11:41:30||258.83||258.83||258.83||258.83|9
1766058100000|2025-12-18 11:41:40|||||||||1
1766058110000|2025-12-18 11:41:50|||||||||1
1766058130000|2025-12-18 11:42:10|258.96|258.88|258.96|258.88|258.96|258.88|258.96|258.88|68
1766058140000|2025-12-18 11:42:20|||||||||2
1766058150000|2025-12-18 11:42:30||258.83||258.88||258.88||258.83|13
1766058160000|2025-12-18 11:42:40|258.91|258.83|258.91|258.83|258.91|258.83|258.91|258.83|12
1766058180000|2025-12-18 11:43:00|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.73|23
1766058190000|2025-12-18 11:43:10|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|13
1766058210000|2025-12-18 11:43:30|||||||||11
1766058220000|2025-12-18 11:43:40|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|22
1766058230000|2025-12-18 11:43:50|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|5
1766058240000|2025-12-18 11:44:00|258.76|258.68|258.76|258.63|258.76|258.68|258.76|258.63|54
1766058250000|2025-12-18 11:44:10||258.68||258.68||258.68||258.68|3
1766058260000|2025-12-18 11:44:20|258.71|258.63|258.76|258.68|258.76|258.68|258.71|258.63|22
1766058270000|2025-12-18 11:44:30|258.71|258.63|258.76|258.68|258.76|258.68|258.71|258.63|20
1766058280000|2025-12-18 11:44:40|||||||||1
1766058290000|2025-12-18 11:44:50|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|9
1766058300000|2025-12-18 11:45:00|258.66|258.58|258.66|258.58|258.66|258.63|258.66|258.58|30
1766058310000|2025-12-18 11:45:10|258.61|258.53|258.66|258.58|258.66|258.58|258.61|258.53|6
1766058320000|2025-12-18 11:45:20|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|24
1766058330000|2025-12-18 11:45:30|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|9
1766058340000|2025-12-18 11:45:40|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.58|17
1766058350000|2025-12-18 11:45:50|258.66|258.58|258.66|258.58|258.71|258.58|258.66|258.58|17
1766058360000|2025-12-18 11:46:00|258.71||258.71||258.71||258.71||2
1766058370000|2025-12-18 11:46:10|258.66||258.66||258.71||258.66||1
1766058380000|2025-12-18 11:46:20|258.71|258.53|258.61|258.53|258.71|258.53|258.61|258.53|19
1766058390000|2025-12-18 11:46:30|||||||||2
1766058400000|2025-12-18 11:46:40|258.66|258.58|258.71|258.63|258.71|258.63|258.66|258.58|24
1766058410000|2025-12-18 11:46:50|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|14
1766058420000|2025-12-18 11:47:00|258.71|258.63|258.76|258.68|258.76|258.68|258.71|258.63|58
1766058430000|2025-12-18 11:47:10|258.71|258.63|258.76|258.63|258.76|258.63|258.71|258.63|76
1766058440000|2025-12-18 11:47:20|258.71|258.68|258.76|258.63|258.76|258.68|258.71|258.63|22
1766058450000|2025-12-18 11:47:30||258.68||258.63||258.68||258.63|7
1766058460000|2025-12-18 11:47:40|258.71|258.53|258.66|258.58|258.71|258.58|258.66|258.53|31
1766058470000|2025-12-18 11:47:50|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|2
1766058480000|2025-12-18 11:48:00|||||||||3
1766058500000|2025-12-18 11:48:20|258.76|258.68|258.76|258.63|258.76|258.68|258.76|258.63|8
1766058510000|2025-12-18 11:48:30|258.71|258.68|258.71|258.63|258.71|258.68|258.71|258.63|11
1766058520000|2025-12-18 11:48:40|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|7
1766058530000|2025-12-18 11:48:50|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|27
1766058540000|2025-12-18 11:49:00|258.76|258.68|258.76|258.68|258.76|258.68|258.71|258.63|7
1766058550000|2025-12-18 11:49:10|258.71|258.63|258.76|258.68|258.76|258.68|258.71|258.63|18
1766058560000|2025-12-18 11:49:20|258.71|258.63|258.76|258.68|258.76|258.68|258.71|258.63|23
1766058590000|2025-12-18 11:49:50|||||||||3
1766058600000|2025-12-18 11:50:00|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|18
1766058610000|2025-12-18 11:50:10|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|30
1766058620000|2025-12-18 11:50:20|||||||||1
1766058630000|2025-12-18 11:50:30|258.71|258.53|258.61|258.53|258.71|258.53|258.61|258.53|49
1766058650000|2025-12-18 11:50:50|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|29
1766058660000|2025-12-18 11:51:00|||||||||83
1766058670000|2025-12-18 11:51:10|||||||||87
1766058680000|2025-12-18 11:51:20|258.51|258.43|258.56|258.43|258.56|258.43|258.51|258.43|6
1766058690000|2025-12-18 11:51:30|258.51|258.48|258.56|258.48|258.56|258.48|258.51|258.43|31
1766058710000|2025-12-18 11:51:50|||||||||2
1766058730000|2025-12-18 11:52:10|258.51|258.38|258.46|258.38|258.51|258.38|258.46|258.38|16
1766058740000|2025-12-18 11:52:20|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|6
1766058760000|2025-12-18 11:52:40|||||||||1
1766058770000|2025-12-18 11:52:50|||||||||1
1766058780000|2025-12-18 11:53:00|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|7
1766058790000|2025-12-18 11:53:10|258.61||258.56||258.61||258.56||15
1766058800000|2025-12-18 11:53:20|258.61|258.53|258.66|258.58|258.66|258.58|258.61|258.53|30
1766058810000|2025-12-18 11:53:30||258.53||258.58||258.58||258.53|11
1766058820000|2025-12-18 11:53:40|||||||||3
1766058830000|2025-12-18 11:53:50|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.58|5
1766058840000|2025-12-18 11:54:00|258.66|258.58|258.71|258.58|258.71|258.58|258.66|258.58|6
1766058850000|2025-12-18 11:54:10|258.66|258.63|258.71|258.63|258.71|258.63|258.66|258.63|2
1766058880000|2025-12-18 11:54:40|258.66|258.58|258.61|258.53|258.66|258.58|258.61|258.53|37
1766058890000|2025-12-18 11:54:50|258.66|258.58|258.71|258.58|258.71|258.58|258.66|258.58|55
1766058900000|2025-12-18 11:55:00|258.66|258.63|258.71|258.63|258.71|258.63|258.66|258.63|22
1766058910000|2025-12-18 11:55:10|258.66|258.58|258.71|258.58|258.71|258.58|258.66|258.58|17
1766058930000|2025-12-18 11:55:30||258.63||258.63||258.63||258.63|1
1766058940000|2025-12-18 11:55:40|||||||||14
1766058960000|2025-12-18 11:56:00|||||||||1
1766058970000|2025-12-18 11:56:10|||||||||6
1766058980000|2025-12-18 11:56:20|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|162
1766058990000|2025-12-18 11:56:30||258.53||258.53||258.53||258.53|7
1766059010000|2025-12-18 11:56:50|258.71|258.58|258.71|258.58|258.71|258.58|258.71|258.58|2
1766059020000|2025-12-18 11:57:00|258.66||258.71||258.71||258.66||18
1766059040000|2025-12-18 11:57:20|258.66||258.66||258.71||258.66||3
1766059050000|2025-12-18 11:57:30|||||||||1
1766059070000|2025-12-18 11:57:50|||||||||840
1766059080000|2025-12-18 11:58:00|||||||||1
1766059110000|2025-12-18 11:58:30|||||||||2
1766059140000|2025-12-18 11:59:00|258.61|258.53|258.66|258.53|258.66|258.53|258.61|258.53|21
1766059150000|2025-12-18 11:59:10|258.71|258.58|258.66|258.58|258.71|258.58|258.66|258.58|1
1766059160000|2025-12-18 11:59:20|258.71||258.71||258.71||258.71||10
1766059170000|2025-12-18 11:59:30|258.66||258.66||258.71||258.66||38
1766059190000|2025-12-18 11:59:50|258.71||258.66||258.71||258.66||137
1766059200000|2025-12-18 12:00:00|258.71||258.71||258.71||258.66||3
1766059210000|2025-12-18 12:00:10|258.76|258.63|258.76|258.63|258.76|258.68|258.71|258.63|29
1766059220000|2025-12-18 12:00:20|258.71|258.58|258.71|258.63|258.76|258.63|258.71|258.58|49
1766059230000|2025-12-18 12:00:30|258.76||258.71||258.76||258.71||1
1766059250000|2025-12-18 12:00:50|258.76|258.68|258.76|258.63|258.76|258.68|258.76|258.63|8
1766059260000|2025-12-18 12:01:00|258.71||258.71||258.71||258.71||0
1766059270000|2025-12-18 12:01:10|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|112
1766059280000|2025-12-18 12:01:20|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|4
1766059290000|2025-12-18 12:01:30|||||||||2
1766059300000|2025-12-18 12:01:40|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|7
1766059310000|2025-12-18 12:01:50|258.86||258.81||258.86||258.81||7
1766059320000|2025-12-18 12:02:00|258.71|258.63|258.66|258.58|258.71|258.63|258.66|258.58|168
1766059340000|2025-12-18 12:02:20|258.71||258.71||258.71||258.66||59
1766059350000|2025-12-18 12:02:30|258.76|258.63|258.76|258.68|258.76|258.68|258.76|258.58|16
1766059360000|2025-12-18 12:02:40|||||||||1
1766059370000|2025-12-18 12:02:50|258.81||258.81||258.81||258.81||38
1766059380000|2025-12-18 12:03:00|258.76|258.63|258.81|258.68|258.81|258.68|258.76|258.63|39
1766059390000|2025-12-18 12:03:10|258.76|258.63|258.76|258.63|258.76|258.63|258.76|258.63|6
1766059400000|2025-12-18 12:03:20||258.68||258.68||258.68||258.68|0
1766059410000|2025-12-18 12:03:30||258.63||258.63||258.63||258.63|4
1766059420000|2025-12-18 12:03:40|258.71||258.76||258.76||258.71||4
1766059430000|2025-12-18 12:03:50|258.71||258.71||258.71||258.71||0
1766059440000|2025-12-18 12:04:00|258.76||258.76||258.76||258.76||1
1766059450000|2025-12-18 12:04:10|||||||||3
1766059460000|2025-12-18 12:04:20|258.71|258.58|258.71|258.58|258.71|258.58|258.71|258.58|12
1766059480000|2025-12-18 12:04:40|258.66|258.63|258.71|258.63|258.71|258.63|258.66|258.63|395
1766059490000|2025-12-18 12:04:50|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|4
1766059500000|2025-12-18 12:05:00||258.63||258.63||258.63||258.63|6
1766059510000|2025-12-18 12:05:10||258.68||258.68||258.68||258.68|2
1766059530000|2025-12-18 12:05:30||258.63||258.63||258.63||258.63|15
1766059540000|2025-12-18 12:05:40||258.68||258.63||258.68||258.63|3
1766059550000|2025-12-18 12:05:50|258.81|258.68|258.81|258.73|258.81|258.73|258.81|258.68|5
1766059560000|2025-12-18 12:06:00|258.86||258.81||258.86||258.81||15
1766059570000|2025-12-18 12:06:10|258.76|258.68|258.81|258.68|258.81|258.68|258.76|258.68|7
1766059580000|2025-12-18 12:06:20|258.76|258.73|258.76|258.68|258.76|258.73|258.76|258.68|5
1766059590000|2025-12-18 12:06:30|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|7
1766059600000|2025-12-18 12:06:40||258.58||258.58||258.58||258.58|4
1766059610000|2025-12-18 12:06:50|258.66|258.53|258.61|258.53|258.66|258.53|258.61|258.53|5
1766059620000|2025-12-18 12:07:00|||||||||2
1766059630000|2025-12-18 12:07:10|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|10
1766059640000|2025-12-18 12:07:20|||||||||78
1766059650000|2025-12-18 12:07:30|||||||||8
1766059660000|2025-12-18 12:07:40|258.51|258.43|258.61|258.53|258.61|258.53|258.51|258.43|12
1766059680000|2025-12-18 12:08:00|||||||||22
1766059710000|2025-12-18 12:08:30|||||||||3
1766059730000|2025-12-18 12:08:50|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|2
1766059740000|2025-12-18 12:09:00|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|9
1766059770000|2025-12-18 12:09:30|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|89
1766059790000|2025-12-18 12:09:50|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|7
1766059800000|2025-12-18 12:10:00|||||||||2
1766059810000|2025-12-18 12:10:10|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|3
1766059830000|2025-12-18 12:10:30|258.61|258.53|258.66|258.58|258.66|258.58|258.61|258.53|11
1766059840000|2025-12-18 12:10:40|||||||||3
1766059850000|2025-12-18 12:10:50|258.61|258.53|258.66|258.53|258.66|258.58|258.61|258.53|7
1766059860000|2025-12-18 12:11:00||258.58||258.58||258.58||258.58|6
1766059870000|2025-12-18 12:11:10|258.61|258.53|258.66|258.58|258.66|258.58|258.61|258.53|7
1766059880000|2025-12-18 12:11:20|||||||||1
1766059890000|2025-12-18 12:11:30|258.61|258.48|258.56|258.48|258.61|258.53|258.56|258.48|11
1766059900000|2025-12-18 12:11:40|258.61||258.61||258.61||258.61||2
1766059910000|2025-12-18 12:11:50|258.56|258.43|258.51|258.43|258.61|258.43|258.51|258.43|10
1766059930000|2025-12-18 12:12:10|258.56||258.56||258.56||258.56||5
1766059940000|2025-12-18 12:12:20|258.51|258.48|258.51|258.43|258.51|258.48|258.51|258.43|5
1766059950000|2025-12-18 12:12:30|258.56||258.51||258.56||258.51||8
1766059960000|2025-12-18 12:12:40|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|1
1766059970000|2025-12-18 12:12:50|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|5
1766059980000|2025-12-18 12:13:00||258.38||258.43||258.43||258.38|4
1766059990000|2025-12-18 12:13:10|258.46|258.38|258.46|258.33|258.46|258.38|258.46|258.33|8
1766060000000|2025-12-18 12:13:20|258.41|258.38|258.41|258.33|258.46|258.38|258.41|258.33|4
1766060010000|2025-12-18 12:13:30|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|11
1766060020000|2025-12-18 12:13:40|258.41|258.33|258.41|258.33|258.41|258.33|258.36|258.33|6
1766060040000|2025-12-18 12:14:00|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|6
1766060050000|2025-12-18 12:14:10|258.51|258.43|258.56|258.43|258.56|258.48|258.51|258.43|8
1766060060000|2025-12-18 12:14:20||258.48||258.48||258.48||258.43|5
1766060070000|2025-12-18 12:14:30|258.51|258.43|258.56|258.43|258.56|258.43|258.51|258.43|6
1766060080000|2025-12-18 12:14:40|258.51|258.48|258.56|258.48|258.56|258.48|258.51|258.43|8
1766060090000|2025-12-18 12:14:50|258.51|258.43|258.51|258.38|258.56|258.43|258.51|258.38|29
1766060100000|2025-12-18 12:15:00|258.46|258.43|258.51|258.43|258.51|258.43|258.46|258.38|10
1766060110000|2025-12-18 12:15:10|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|4
1766060130000|2025-12-18 12:15:30|258.51|258.43|258.51|258.38|258.51|258.43|258.51|258.38|30
1766060140000|2025-12-18 12:15:40||258.43||258.43||258.43||258.43|0
1766060160000|2025-12-18 12:16:00|258.56||258.51||258.56||258.51||5
1766060170000|2025-12-18 12:16:10|258.56||258.56||258.56||258.51||3
1766060180000|2025-12-18 12:16:20|258.51|258.48|258.56|258.48|258.56|258.48|258.51|258.48|28
1766060190000|2025-12-18 12:16:30|||||||||6
1766060200000|2025-12-18 12:16:40|258.61|258.53|258.66|258.53|258.66|258.53|258.61|258.53|10
1766060210000|2025-12-18 12:16:50|258.61|258.58|258.56|258.48|258.66|258.58|258.56|258.48|16
1766060240000|2025-12-18 12:17:20|258.61|258.53|258.56|258.48|258.61|258.53|258.56|258.48|11
1766060250000|2025-12-18 12:17:30|258.61|258.53|258.56|258.48|258.61|258.53|258.56|258.48|4
1766060260000|2025-12-18 12:17:40|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|5
1766060280000|2025-12-18 12:18:00|258.56|258.48|258.46|258.38|258.56|258.48|258.46|258.38|16
1766060300000|2025-12-18 12:18:20|258.41|258.28|258.41|258.33|258.41|258.33|258.41|258.28|69
1766060310000|2025-12-18 12:18:30|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|10
1766060320000|2025-12-18 12:18:40||258.33||258.33||258.33||258.33|22
1766060330000|2025-12-18 12:18:50|258.41|258.38|258.41|258.33|258.46|258.38|258.41|258.33|24
1766060350000|2025-12-18 12:19:10|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|23
1766060360000|2025-12-18 12:19:20|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|6
1766060370000|2025-12-18 12:19:30|||||||||24
1766060400000|2025-12-18 12:20:00|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|1
1766060410000|2025-12-18 12:20:10|258.51||258.51||258.51||258.51||9
1766060420000|2025-12-18 12:20:20||258.43||258.43||258.43||258.43|0
1766060430000|2025-12-18 12:20:30||258.38||258.43||258.43||258.38|24
1766060460000|2025-12-18 12:21:00|258.56||258.51||258.56||258.51||569
1766060470000|2025-12-18 12:21:10|||||||||61
1766060480000|2025-12-18 12:21:20|258.41|258.33|258.46|258.33|258.46|258.33|258.41|258.33|35
1766060490000|2025-12-18 12:21:30|258.41||258.41||258.46||258.41||5
1766060500000|2025-12-18 12:21:40|||||||||7
1766060510000|2025-12-18 12:21:50|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|1
1766060520000|2025-12-18 12:22:00|||||||||1
1766060530000|2025-12-18 12:22:10|||||||||1062
1766060540000|2025-12-18 12:22:20|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|6
1766060550000|2025-12-18 12:22:30|||||||||2
1766060570000|2025-12-18 12:22:50|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|12
1766060580000|2025-12-18 12:23:00|||||||||1
1766060610000|2025-12-18 12:23:30|258.51|258.43|258.51|258.43|258.51|258.43|258.46|258.43|95
1766060630000|2025-12-18 12:23:50||258.38||258.43||258.43||258.38|16
1766060640000|2025-12-18 12:24:00|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|4
1766060660000|2025-12-18 12:24:20|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|3
1766060670000|2025-12-18 12:24:30|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|2
1766060680000|2025-12-18 12:24:40|||||||||2
1766060690000|2025-12-18 12:24:50|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|26
1766060710000|2025-12-18 12:25:10|||||||||2
1766060720000|2025-12-18 12:25:20|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|7
1766060730000|2025-12-18 12:25:30|||||||||1
1766060740000|2025-12-18 12:25:40|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|5
1766060750000|2025-12-18 12:25:50|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.33|61
1766060760000|2025-12-18 12:26:00|258.41|258.33|258.46|258.38|258.46|258.38|258.41|258.33|4
1766060770000|2025-12-18 12:26:10|258.41|258.33|258.46|258.38|258.46|258.38|258.41|258.33|12
1766060780000|2025-12-18 12:26:20|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|3
1766060790000|2025-12-18 12:26:30|258.46|258.38|258.51|258.43|258.51|258.43|258.46|258.38|4
1766060800000|2025-12-18 12:26:40|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|2
1766060810000|2025-12-18 12:26:50|258.61|258.53|258.61|258.53|258.61|258.53|258.56|258.53|14
1766060820000|2025-12-18 12:27:00||258.48||258.48||258.48||258.48|8
1766060830000|2025-12-18 12:27:10|258.56||258.61||258.61||258.56||16
1766060840000|2025-12-18 12:27:20||258.53||258.53||258.53||258.53|2
1766060850000|2025-12-18 12:27:30||258.48||258.53||258.53||258.48|6
1766060870000|2025-12-18 12:27:50|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|4
1766060880000|2025-12-18 12:28:00|258.61|258.53|258.61|258.53|258.61|258.53|258.56|258.48|15
1766060890000|2025-12-18 12:28:10|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|59
1766060900000|2025-12-18 12:28:20|||||||||1
1766060920000|2025-12-18 12:28:40|||||||||2
1766060930000|2025-12-18 12:28:50|||||||||2
1766060940000|2025-12-18 12:29:00|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|3
1766060950000|2025-12-18 12:29:10|||||||||4
1766060960000|2025-12-18 12:29:20|258.66||258.66||258.66||258.66||7
1766060970000|2025-12-18 12:29:30|258.61|258.58|258.56|258.48|258.61|258.58|258.56|258.48|15
1766060980000|2025-12-18 12:29:40|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|5
1766060990000|2025-12-18 12:29:50|258.56|258.48|258.56|258.48|258.56|258.48|258.51|258.43|8
1766061000000|2025-12-18 12:30:00|258.51|258.43|258.56|258.43|258.56|258.43|258.51|258.43|5
1766061010000|2025-12-18 12:30:10|258.61|258.48|258.61|258.53|258.61|258.53|258.61|258.48|53
1766061030000|2025-12-18 12:30:30|||||||||1
1766061040000|2025-12-18 12:30:40|258.66||258.61||258.66||258.61||12
1766061050000|2025-12-18 12:30:50|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.53|26
1766061060000|2025-12-18 12:31:00|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|9
1766061070000|2025-12-18 12:31:10|||||||||1
1766061080000|2025-12-18 12:31:20|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|6
1766061090000|2025-12-18 12:31:30|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|2
1766061100000|2025-12-18 12:31:40|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|6
1766061110000|2025-12-18 12:31:50|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.38|381
1766061120000|2025-12-18 12:32:00|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|2
1766061130000|2025-12-18 12:32:10|258.51|258.43|258.51|258.43|258.56|258.43|258.51|258.43|23
1766061140000|2025-12-18 12:32:20|||||||||14
1766061160000|2025-12-18 12:32:40|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|33
1766061170000|2025-12-18 12:32:50|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|7
1766061180000|2025-12-18 12:33:00|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|3
1766061190000|2025-12-18 12:33:10|||||||||2
1766061200000|2025-12-18 12:33:20|258.41|258.33|258.46|258.38|258.46|258.38|258.41|258.33|15
1766061220000|2025-12-18 12:33:40|258.41|258.33|258.46|258.38|258.46|258.38|258.41|258.33|7
1766061230000|2025-12-18 12:33:50|||||||||3
1766061240000|2025-12-18 12:34:00|||||||||2
1766061250000|2025-12-18 12:34:10|||||||||2
1766061260000|2025-12-18 12:34:20|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|8
1766061270000|2025-12-18 12:34:30|258.46|258.38|258.46|258.38|258.51|258.38|258.46|258.38|14
1766061280000|2025-12-18 12:34:40|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|37
1766061290000|2025-12-18 12:34:50|258.46|258.38|258.51|258.38|258.51|258.38|258.46|258.38|6
1766061300000|2025-12-18 12:35:00|258.46|258.43|258.46|258.38|258.46|258.43|258.46|258.38|4
1766061310000|2025-12-18 12:35:10|258.51||258.51||258.51||258.51||5
1766061330000|2025-12-18 12:35:30|258.46|258.33|258.41|258.33|258.46|258.33|258.41|258.33|10
1766061340000|2025-12-18 12:35:40|||||||||1
1766061350000|2025-12-18 12:35:50|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|16
1766061360000|2025-12-18 12:36:00|||||||||2
1766061380000|2025-12-18 12:36:20|||||||||3
1766061390000|2025-12-18 12:36:30|||||||||1
1766061400000|2025-12-18 12:36:40|||||||||24
1766061410000|2025-12-18 12:36:50|||||||||2
1766061420000|2025-12-18 12:37:00|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|6
1766061430000|2025-12-18 12:37:10|||||||||1
1766061440000|2025-12-18 12:37:20|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|45
1766061450000|2025-12-18 12:37:30|||||||||5
1766061460000|2025-12-18 12:37:40|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|2
1766061480000|2025-12-18 12:38:00|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|4
1766061490000|2025-12-18 12:38:10|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|4
1766061510000|2025-12-18 12:38:30||258.23||258.28||258.28||258.23|15
1766061520000|2025-12-18 12:38:40||258.23||258.28||258.28||258.23|10
1766061530000|2025-12-18 12:38:50|258.41||258.41||258.41||258.41||3
1766061540000|2025-12-18 12:39:00||258.33||258.33||258.33||258.33|2
1766061550000|2025-12-18 12:39:10|||||||||2
1766061560000|2025-12-18 12:39:20|258.36|258.28|258.41|258.33|258.41|258.33|258.36|258.28|6
1766061570000|2025-12-18 12:39:30|||||||||2
1766061580000|2025-12-18 12:39:40|258.36|258.28|258.36|258.23|258.36|258.28|258.31|258.23|18
1766061590000|2025-12-18 12:39:50|258.31||258.31||258.31||258.31||4
1766061600000|2025-12-18 12:40:00|258.36||258.31||258.36||258.31||4
1766061620000|2025-12-18 12:40:20|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|3
1766061630000|2025-12-18 12:40:30|||||||||2
1766061640000|2025-12-18 12:40:40|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|9
1766061650000|2025-12-18 12:40:50|258.26|258.18|258.26|258.18|258.31|258.18|258.26|258.18|4
1766061660000|2025-12-18 12:41:00|||||||||1
1766061670000|2025-12-18 12:41:10|258.31||258.31||258.31||258.26||6
1766061680000|2025-12-18 12:41:20|258.26||258.26||258.26||258.26||3
1766061690000|2025-12-18 12:41:30|258.31|258.23|258.31|258.23|258.31|258.23|258.26|258.23|7
1766061720000|2025-12-18 12:42:00|258.26|258.18|258.31|258.23|258.31|258.23|258.26|258.18|8
1766061730000|2025-12-18 12:42:10|258.26|258.18|258.31|258.23|258.31|258.23|258.26|258.18|8
1766061740000|2025-12-18 12:42:20||258.18||258.23||258.23||258.18|4
1766061760000|2025-12-18 12:42:40||258.18||258.18||258.18||258.18|10
1766061770000|2025-12-18 12:42:50||258.23||258.23||258.23||258.23|0
1766061780000|2025-12-18 12:43:00|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|1
1766061800000|2025-12-18 12:43:20|258.31|258.23|258.31|258.23|258.31|258.23|258.26|258.18|38
1766061820000|2025-12-18 12:43:40|||||||||1
1766061830000|2025-12-18 12:43:50|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|101
1766061840000|2025-12-18 12:44:00|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|5
1766061850000|2025-12-18 12:44:10|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|4
1766061860000|2025-12-18 12:44:20|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|1
1766061880000|2025-12-18 12:44:40|||||||||1
1766061890000|2025-12-18 12:44:50|258.26|258.18|258.26|258.13|258.26|258.18|258.26|258.13|57
1766061900000|2025-12-18 12:45:00|258.31|258.18|258.31|258.23|258.31|258.23|258.31|258.18|828
1766061910000|2025-12-18 12:45:10|||||||||7
1766061920000|2025-12-18 12:45:20|||||||||2
1766061930000|2025-12-18 12:45:30|258.26|258.18|258.21|258.13|258.26|258.18|258.21|258.13|9
1766061940000|2025-12-18 12:45:40|||||||||2
1766061950000|2025-12-18 12:45:50|||||||||6
1766061980000|2025-12-18 12:46:20||258.08||258.08||258.08||258.08|11
1766061990000|2025-12-18 12:46:30|258.16|258.13|258.21|258.13|258.21|258.13|258.16|258.13|34
1766062000000|2025-12-18 12:46:40|258.26|258.08|258.26|258.18|258.26|258.18|258.26|258.08|4
1766062010000|2025-12-18 12:46:50|||||||||3
1766062030000|2025-12-18 12:47:10|258.31|258.23|258.31|258.23|258.31|258.23|258.26|258.23|29
1766062040000|2025-12-18 12:47:20|||||||||1501
1766062050000|2025-12-18 12:47:30|||||||||4502
1766062060000|2025-12-18 12:47:40|||||||||1
1766062070000|2025-12-18 12:47:50|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|67
1766062080000|2025-12-18 12:48:00|||||||||10
1766062090000|2025-12-18 12:48:10|258.31|258.13|258.31|258.23|258.31|258.23|258.31|258.13|3
1766062100000|2025-12-18 12:48:20|||||||||1
1766062110000|2025-12-18 12:48:30|||||||||3
1766062120000|2025-12-18 12:48:40|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.23|7
1766062140000|2025-12-18 12:49:00|||||||||2
1766062150000|2025-12-18 12:49:10|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.18|24
1766062170000|2025-12-18 12:49:30|258.36|258.28|258.31|258.23|258.36|258.28|258.31|258.23|11
1766062180000|2025-12-18 12:49:40|||||||||4
1766062190000|2025-12-18 12:49:50|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|6
1766062200000|2025-12-18 12:50:00|||||||||2
1766062210000|2025-12-18 12:50:10|258.31||258.31||258.31||258.31||5
1766062220000|2025-12-18 12:50:20|258.26|258.23|258.26|258.18|258.26|258.23|258.26|258.18|4
1766062230000|2025-12-18 12:50:30|258.31|258.23|258.36|258.28|258.36|258.28|258.31|258.23|7
1766062240000|2025-12-18 12:50:40||258.23||258.28||258.28||258.23|8
1766062260000|2025-12-18 12:51:00|||||||||1
1766062270000|2025-12-18 12:51:10|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|1450
1766062290000|2025-12-18 12:51:30|||||||||14
1766062300000|2025-12-18 12:51:40|||||||||3
1766062320000|2025-12-18 12:52:00|258.26|258.18|258.21|258.13|258.26|258.18|258.21|258.13|20
1766062330000|2025-12-18 12:52:10|258.26|258.18|258.26|258.18|258.26|258.18|258.21|258.13|45
1766062350000|2025-12-18 12:52:30|258.21|258.13|258.26|258.13|258.26|258.13|258.21|258.13|8
1766062360000|2025-12-18 12:52:40|258.21|258.18|258.26|258.18|258.26|258.18|258.21|258.13|9
1766062380000|2025-12-18 12:53:00|258.31|258.23|258.26|258.18|258.31|258.23|258.26|258.18|47
1766062390000|2025-12-18 12:53:10|||||||||1
1766062400000|2025-12-18 12:53:20|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|8
1766062410000|2025-12-18 12:53:30|258.36|258.28|258.36|258.28|258.36|258.28|258.31|258.28|6
1766062420000|2025-12-18 12:53:40|||||||||2
1766062440000|2025-12-18 12:54:00|||||||||2
1766062450000|2025-12-18 12:54:10|258.31|258.23|258.36|258.23|258.36|258.23|258.31|258.23|12
1766062460000|2025-12-18 12:54:20||258.28||258.28||258.28||258.28|6
1766062470000|2025-12-18 12:54:30|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|4
1766062480000|2025-12-18 12:54:40|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|6
1766062490000|2025-12-18 12:54:50|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|2
1766062500000|2025-12-18 12:55:00|258.26|258.18|258.26|258.18|258.31|258.18|258.26|258.18|10
1766062510000|2025-12-18 12:55:10|258.21|258.13|258.21|258.13|258.21|258.13|258.21|258.13|22
1766062520000|2025-12-18 12:55:20|||||||||4
1766062530000|2025-12-18 12:55:30|||||||||3
1766062540000|2025-12-18 12:55:40||258.08||258.08||258.08||258.08|13
1766062550000|2025-12-18 12:55:50|258.16|258.13|258.16|258.08|258.16|258.13|258.16|258.08|4
1766062560000|2025-12-18 12:56:00|258.11|258.03|258.11|258.03|258.16|258.03|258.11|258.03|15
1766062570000|2025-12-18 12:56:10|258.16|258.08|258.16|258.08|258.16|258.08|258.16|258.08|3
1766062580000|2025-12-18 12:56:20|||||||||3
1766062590000|2025-12-18 12:56:30|||||||||2
1766062600000|2025-12-18 12:56:40|258.21|258.13|258.21|258.13|258.21|258.13|258.21|258.13|31
1766062610000|2025-12-18 12:56:50|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.13|9
1766062620000|2025-12-18 12:57:00|||||||||52
1766062640000|2025-12-18 12:57:20|||||||||1285
1766062650000|2025-12-18 12:57:30|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|153
1766062660000|2025-12-18 12:57:40|258.26|258.18|258.26|258.18|258.31|258.18|258.26|258.18|24
1766062680000|2025-12-18 12:58:00|258.21|258.13|258.16|258.08|258.21|258.13|258.16|258.08|65
1766062690000|2025-12-18 12:58:10|258.11|258.03|258.21|258.13|258.21|258.13|258.11|258.03|16
1766062700000|2025-12-18 12:58:20|258.16|258.08|258.21|258.08|258.21|258.13|258.16|258.08|14
1766062710000|2025-12-18 12:58:30|258.26|258.13|258.26|258.18|258.26|258.18|258.26|258.13|9
1766062720000|2025-12-18 12:58:40|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|3
1766062740000|2025-12-18 12:59:00|||||||||1
1766062750000|2025-12-18 12:59:10|258.36|258.28|258.36|258.28|258.36|258.28|258.36|258.28|7
1766062760000|2025-12-18 12:59:20|||||||||1
1766062770000|2025-12-18 12:59:30|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|8
1766062780000|2025-12-18 12:59:40|258.36|258.28|258.41|258.28|258.41|258.28|258.36|258.28|12
1766062790000|2025-12-18 12:59:50|258.36|258.33|258.41|258.33|258.41|258.33|258.36|258.28|11
1766062800000|2025-12-18 13:00:00||258.28||258.28||258.28||258.28|5
1766062810000|2025-12-18 13:00:10||258.33||258.33||258.33||258.28|9
1766062820000|2025-12-18 13:00:20|258.36|258.28|258.41|258.33|258.41|258.33|258.36|258.28|13
1766062830000|2025-12-18 13:00:30|||||||||1
1766062840000|2025-12-18 13:00:40|258.36|258.28|258.41|258.33|258.41|258.33|258.36|258.28|3
1766062860000|2025-12-18 13:01:00|258.36|258.28|258.46|258.38|258.46|258.38|258.36|258.28|10
1766062880000|2025-12-18 13:01:20|258.41|258.33|258.46|258.33|258.46|258.38|258.41|258.33|21
1766062890000|2025-12-18 13:01:30||258.38||258.38||258.38||258.38|2
1766062900000|2025-12-18 13:01:40|||||||||2
1766062910000|2025-12-18 13:01:50|258.51|258.43|258.51|258.38|258.51|258.43|258.46|258.38|18
1766062920000|2025-12-18 13:02:00|||||||||2
1766062930000|2025-12-18 13:02:10|258.46|258.43|258.46|258.38|258.46|258.43|258.46|258.38|5
1766062940000|2025-12-18 13:02:20|258.51|258.33|258.46|258.38|258.51|258.38|258.41|258.33|23
1766062950000|2025-12-18 13:02:30|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|11
1766062960000|2025-12-18 13:02:40|258.46|258.38|258.41|258.33|258.46|258.38|258.41|258.33|4
1766062970000|2025-12-18 13:02:50|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|6
1766062980000|2025-12-18 13:03:00||258.33||258.33||258.33||258.33|5
1766062990000|2025-12-18 13:03:10||258.38||258.38||258.38||258.38|0
1766063000000|2025-12-18 13:03:20|258.41|258.33|258.46|258.38|258.46|258.38|258.41|258.33|8
1766063010000|2025-12-18 13:03:30|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|3
1766063020000|2025-12-18 13:03:40|258.46|258.38|258.51|258.43|258.51|258.43|258.46|258.38|12
1766063030000|2025-12-18 13:03:50|258.46|258.38|258.46|258.38|258.51|258.38|258.46|258.33|56
1766063040000|2025-12-18 13:04:00|||||||||1
1766063050000|2025-12-18 13:04:10|258.51||258.51||258.51||258.46||5
1766063060000|2025-12-18 13:04:20|258.46||258.46||258.51||258.46||59
1766063070000|2025-12-18 13:04:30|258.51||258.51||258.51||258.51||4
1766063080000|2025-12-18 13:04:40|258.46|258.43|258.51|258.38|258.51|258.43|258.46|258.38|8
1766063090000|2025-12-18 13:04:50|258.46|258.43|258.51|258.43|258.51|258.43|258.46|258.43|2
1766063100000|2025-12-18 13:05:00|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|2
1766063110000|2025-12-18 13:05:10|||||||||2
1766063120000|2025-12-18 13:05:20|258.51|258.43|258.56|258.48|258.56|258.48|258.51|258.43|17
1766063130000|2025-12-18 13:05:30|258.51|258.43|258.46|258.38|258.56|258.48|258.46|258.38|23
1766063140000|2025-12-18 13:05:40|258.51|258.43|258.51|258.38|258.51|258.43|258.51|258.38|8
1766063150000|2025-12-18 13:05:50|258.46|258.43|258.46|258.38|258.51|258.43|258.46|258.38|169
1766063160000|2025-12-18 13:06:00|258.41|258.33|258.41|258.33|258.41|258.38|258.41|258.33|23
1766063180000|2025-12-18 13:06:20|||||||||2
1766063190000|2025-12-18 13:06:30||258.28||258.33||258.33||258.28|7
1766063200000|2025-12-18 13:06:40|258.36|258.28|258.36|258.28|258.41|258.28|258.36|258.28|3
1766063210000|2025-12-18 13:06:50|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|4
1766063220000|2025-12-18 13:07:00||258.28||258.33||258.33||258.28|19
1766063230000|2025-12-18 13:07:10|||||||||6
1766063240000|2025-12-18 13:07:20|258.36|258.28|258.36|258.28|258.36|258.28|258.31|258.23|30
1766063250000|2025-12-18 13:07:30|258.31|258.23|258.36|258.28|258.36|258.28|258.31|258.23|8
1766063260000|2025-12-18 13:07:40|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|5
1766063270000|2025-12-18 13:07:50|||||||||2
1766063290000|2025-12-18 13:08:10|||||||||2
1766063300000|2025-12-18 13:08:20|258.36|258.28|258.41|258.33|258.41|258.33|258.36|258.28|20
1766063310000|2025-12-18 13:08:30|258.36|258.28|258.41|258.33|258.41|258.33|258.36|258.28|5
1766063320000|2025-12-18 13:08:40|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|10
1766063340000|2025-12-18 13:09:00|||||||||2
1766063360000|2025-12-18 13:09:20|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|7
1766063370000|2025-12-18 13:09:30|||||||||1
1766063380000|2025-12-18 13:09:40|258.46||258.46||258.46||258.41||13
1766063390000|2025-12-18 13:09:50|258.51|258.38|258.51|258.43|258.51|258.43|258.51|258.38|7
1766063400000|2025-12-18 13:10:00||258.38||258.38||258.38||258.38|6
1766063410000|2025-12-18 13:10:10||258.43||258.43||258.43||258.43|0
1766063430000|2025-12-18 13:10:30|258.56||258.56||258.56||258.56||12
1766063440000|2025-12-18 13:10:40||258.48||258.48||258.48||258.48|0
1766063450000|2025-12-18 13:10:50|258.61||258.61||258.61||258.61||4
1766063460000|2025-12-18 13:11:00||258.53||258.53||258.53||258.53|2
1766063470000|2025-12-18 13:11:10||258.48||258.48||258.48||258.48|10
1766063480000|2025-12-18 13:11:20|258.56||258.61||258.61||258.56||6
1766063490000|2025-12-18 13:11:30|258.56||258.61||258.61||258.56||5
1766063500000|2025-12-18 13:11:40|||||||||3
1766063520000|2025-12-18 13:12:00||258.53||258.48||258.53||258.48|12
1766063540000|2025-12-18 13:12:20||258.53||258.53||258.53||258.53|6
1766063550000|2025-12-18 13:12:30|258.66||258.66||258.66||258.66||0
1766063580000|2025-12-18 13:13:00||258.58||258.58||258.58||258.58|3
1766063590000|2025-12-18 13:13:10||258.53||258.58||258.58||258.53|5
1766063600000|2025-12-18 13:13:20|||||||||2
1766063610000|2025-12-18 13:13:30|||||||||2
1766063620000|2025-12-18 13:13:40|258.71||258.71||258.71||258.71||54
1766063630000|2025-12-18 13:13:50|||||||||2
1766063660000|2025-12-18 13:14:20||258.63||258.63||258.63||258.63|9
1766063670000|2025-12-18 13:14:30|258.76||258.76||258.76||258.76||0
1766063680000|2025-12-18 13:14:40|258.81|258.68|258.76|258.68|258.81|258.68|258.76|258.68|0
1766063690000|2025-12-18 13:14:50|258.81|258.63|258.76|258.63|258.86|258.63|258.76|258.63|110
1766063710000|2025-12-18 13:15:10|||||||||1
1766063720000|2025-12-18 13:15:20|258.81|258.68|258.81|258.68|258.81|258.68|258.81|258.68|3
1766063750000|2025-12-18 13:15:50|258.86|258.73|258.91|258.78|258.91|258.78|258.86|258.73|19
1766063770000|2025-12-18 13:16:10|258.96||258.96||258.96||258.96||2
1766063780000|2025-12-18 13:16:20||258.83||258.83||258.83||258.83|1
1766063790000|2025-12-18 13:16:30|||||||||1
1766063800000|2025-12-18 13:16:40|258.91||258.91||258.91||258.91||0
1766063810000|2025-12-18 13:16:50|258.96|258.88|258.96|258.88|259.01|258.88|258.96|258.88|2
1766063820000|2025-12-18 13:17:00|258.91|258.78|258.86|258.78|258.91|258.83|258.86|258.78|24
1766063830000|2025-12-18 13:17:10|258.91|258.83|258.96|258.83|258.96|258.83|258.91|258.83|45
1766063840000|2025-12-18 13:17:20|258.91||258.91||258.91||258.91||3
1766063850000|2025-12-18 13:17:30|258.96|258.78|258.96|258.83|258.96|258.83|258.86|258.78|123
1766063860000|2025-12-18 13:17:40||258.88||258.88||258.88||258.88|0
1766063870000|2025-12-18 13:17:50|259.01|258.93|258.96|258.83|259.01|258.93|258.96|258.83|43
1766063880000|2025-12-18 13:18:00|259.01|258.88|259.01|258.88|259.01|258.88|259.01|258.88|1
1766063890000|2025-12-18 13:18:10|258.96|258.83|258.96|258.88|259.01|258.88|258.96|258.83|4
1766063900000|2025-12-18 13:18:20|259.01|258.93|259.01|258.93|259.01|258.93|259.01|258.93|52
1766063910000|2025-12-18 13:18:30|||||||||28
1766063920000|2025-12-18 13:18:40|258.96|258.83|258.96|258.83|258.96|258.83|258.96|258.83|8
1766063930000|2025-12-18 13:18:50|258.91|258.78|258.91|258.78|258.91|258.78|258.91|258.78|26
1766063940000|2025-12-18 13:19:00|258.96|258.83|258.91|258.78|258.96|258.83|258.91|258.78|1
1766063950000|2025-12-18 13:19:10|258.86||258.86||258.86||258.86||0
1766063960000|2025-12-18 13:19:20|||||||||2
1766063970000|2025-12-18 13:19:30|258.81|258.73|258.86|258.73|258.86|258.73|258.81|258.73|49
1766063980000|2025-12-18 13:19:40|258.81||258.86||258.86||258.81||2
1766063990000|2025-12-18 13:19:50|258.81||258.86||258.86||258.81||2
1766064000000|2025-12-18 13:20:00|258.71|258.78|258.71|258.63|258.71|258.78|258.71|258.63|226
1766064010000|2025-12-18 13:20:10|258.76|258.58|258.76|258.63|258.76|258.68|258.71|258.58|17
1766064020000|2025-12-18 13:20:20|258.71||258.76||258.76||258.71||2
1766064030000|2025-12-18 13:20:30|258.71|258.68|258.76|258.68|258.76|258.68|258.71|258.68|1
1766064040000|2025-12-18 13:20:40|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|0
1766064050000|2025-12-18 13:20:50|258.66|258.58|258.66|258.58|258.71|258.58|258.66|258.58|9
1766064060000|2025-12-18 13:21:00|258.71|258.63|258.71|258.63|258.71|258.63|258.66|258.63|1
1766064070000|2025-12-18 13:21:10|258.81|258.68|258.86|258.73|258.86|258.73|258.81|258.68|5
1766064080000|2025-12-18 13:21:20||258.78||258.78||258.78||258.73|4
1766064090000|2025-12-18 13:21:30|258.91|258.83|258.91|258.83|258.91|258.83|258.91|258.78|3
1766064100000|2025-12-18 13:21:40|258.86|258.78|258.91|258.83|258.91|258.83|258.86|258.78|60
1766064110000|2025-12-18 13:21:50||258.78||258.83||258.83||258.78|2
1766064140000|2025-12-18 13:22:20|258.86|258.78|258.91|258.78|258.91|258.83|258.86|258.78|8
1766064150000|2025-12-18 13:22:30||258.83||258.83||258.83||258.83|0
1766064170000|2025-12-18 13:22:50|258.86|258.78|258.91|258.83|258.91|258.83|258.86|258.78|8
1766064180000|2025-12-18 13:23:00|258.96|258.78|258.91|258.83|258.96|258.88|258.91|258.78|6
1766064190000|2025-12-18 13:23:10|258.96||258.91||258.96||258.91||0
1766064200000|2025-12-18 13:23:20|258.96||258.91||258.96||258.91||5
1766064210000|2025-12-18 13:23:30|258.96||258.91||258.96||258.91||0
1766064220000|2025-12-18 13:23:40|258.96||258.91||258.96||258.91||2
1766064230000|2025-12-18 13:23:50|||||||||2
1766064250000|2025-12-18 13:24:10|258.96||258.91||258.96||258.91||3
1766064260000|2025-12-18 13:24:20|||||||||7
1766064270000|2025-12-18 13:24:30|258.86|258.78|258.86|258.78|258.91|258.83|258.86|258.78|48
1766064280000|2025-12-18 13:24:40|258.91|258.83|258.91|258.83|258.91|258.83|258.91|258.78|53
1766064290000|2025-12-18 13:24:50|259.01|258.88|258.96|258.88|259.01|258.93|258.96|258.88|82
1766064300000|2025-12-18 13:25:00|259.01|258.93|259.01|258.93|259.01|258.93|258.96|258.88|109
1766064310000|2025-12-18 13:25:10|259.06|258.88|259.06|258.93|259.06|258.93|259.06|258.88|73
1766064320000|2025-12-18 13:25:20|259.01|258.98|259.11|259.03|259.11|259.03|259.01|258.98|98
1766064330000|2025-12-18 13:25:30|259.16|258.98|259.11|259.03|259.16|259.03|259.11|258.98|76
1766064340000|2025-12-18 13:25:40|259.16|259.08|259.06|258.98|259.16|259.08|259.06|258.98|110
1766064350000|2025-12-18 13:25:50|||||||||7
1766064360000|2025-12-18 13:26:00|259.01|258.93|259.01|258.93|259.06|258.98|259.01|258.93|109
1766064370000|2025-12-18 13:26:10|259.06|258.98|259.11|259.03|259.11|259.03|259.06|258.98|91
1766064380000|2025-12-18 13:26:20|259.16|258.98|259.16|259.03|259.16|259.08|259.16|258.98|94
1766064390000|2025-12-18 13:26:30||259.08||259.08||259.08||259.08|41
1766064400000|2025-12-18 13:26:40|259.21|259.13|259.21|259.13|259.21|259.13|259.21|259.08|144
1766064410000|2025-12-18 13:26:50|259.26|259.08|259.21|259.08|259.26|259.08|259.21|259.08|460
1766064420000|2025-12-18 13:27:00|259.16||259.21||259.21||259.16||45
1766064430000|2025-12-18 13:27:10|259.16|259.03|259.16|259.08|259.16|259.08|259.16|259.03|72
1766064440000|2025-12-18 13:27:20|259.21||259.21||259.21||259.21||29
1766064450000|2025-12-18 13:27:30|259.16||259.16||259.21||259.16||47
1766064460000|2025-12-18 13:27:40|259.21|259.13|259.21|259.13|259.21|259.13|259.21|259.13|89
1766064470000|2025-12-18 13:27:50|259.16|259.08|259.16|259.08|259.16|259.08|259.16|259.08|88
1766064480000|2025-12-18 13:28:00|259.21||259.21||259.21||259.16||83
1766064490000|2025-12-18 13:28:10|||||||||126
1766064500000|2025-12-18 13:28:20||259.13||259.13||259.13||259.13|41
1766064510000|2025-12-18 13:28:30|259.26|259.18|259.31|259.18|259.31|259.18|259.26|259.18|98
1766064520000|2025-12-18 13:28:40|259.26|259.23|259.26|259.18|259.31|259.23|259.26|259.18|102
1766064530000|2025-12-18 13:28:50|||||||||46
1766064540000|2025-12-18 13:29:00|259.31||259.26||259.31||259.26||131
1766064550000|2025-12-18 13:29:10|259.31||259.26||259.31||259.26||71
1766064560000|2025-12-18 13:29:20|259.31||259.31||259.31||259.31||68
1766064570000|2025-12-18 13:29:30||259.23||259.18||259.23||259.18|63
1766064580000|2025-12-18 13:29:40|259.26|259.13|259.26|259.13|259.26|259.13|259.26|259.13|125
1766064590000|2025-12-18 13:29:50|259.31|259.08|259.31|259.08|259.31|259.08|259.31|259.08|142
1766064600000|2025-12-18 13:30:00|259.51|259.13|259.56|259.43|259.66|259.48|259.51|259.13|30
1766064610000|2025-12-18 13:30:10|259.51|259.38|259.41|259.33|259.51|259.38|259.41|259.28|41
1766064620000|2025-12-18 13:30:20|259.46|259.38|259.36|259.18|259.46|259.38|259.31|259.18|108
1766064630000|2025-12-18 13:30:30|259.26|259.23|259.26|259.13|259.36|259.28|259.26|259.13|331
1766064640000|2025-12-18 13:30:40|259.31|259.18|259.21|259.13|259.36|259.23|259.21|259.13|12
1766064650000|2025-12-18 13:30:50|259.16|259.03|259.21|259.08|259.21|259.13|259.16|259.03|7
1766064660000|2025-12-18 13:31:00|259.16|259.03|259.26|259.18|259.26|259.18|259.16|259.03|2
1766064670000|2025-12-18 13:31:10||259.13||259.13||259.18||259.13|11
1766064680000|2025-12-18 13:31:20|259.31|259.18|259.26|259.18|259.36|259.28|259.26|259.18|24
1766064690000|2025-12-18 13:31:30|259.31|259.13|259.21|259.13|259.31|259.13|259.21|259.08|4
1766064700000|2025-12-18 13:31:40||259.08||259.13||259.13||259.08|3
1766064710000|2025-12-18 13:31:50|259.26|259.18|259.26|259.18|259.26|259.18|259.26|259.13|17
1766064720000|2025-12-18 13:32:00|259.21|259.13|259.21|259.13|259.26|259.13|259.21|259.08|5
1766064730000|2025-12-18 13:32:10|259.26|259.18|259.26|259.13|259.26|259.18|259.26|259.13|1
1766064740000|2025-12-18 13:32:20|259.21|259.18|259.21|259.13|259.21|259.18|259.21|259.13|2
1766064750000|2025-12-18 13:32:30|259.26|259.18|259.31|259.23|259.31|259.23|259.21|259.18|5
1766064760000|2025-12-18 13:32:40|259.26|259.18|259.26|259.18|259.26|259.18|259.26|259.18|0
1766064770000|2025-12-18 13:32:50|259.31|259.23|259.31|259.23|259.31|259.23|259.31|259.23|115
1766064780000|2025-12-18 13:33:00|||||||||16
1766064790000|2025-12-18 13:33:10|259.36||259.31||259.36||259.31||4
1766064800000|2025-12-18 13:33:20|259.36|259.28|259.36|259.28|259.41|259.33|259.36|259.28|21
1766064820000|2025-12-18 13:33:40|259.31|259.23|259.31|259.18|259.31|259.23|259.31|259.18|8
1766064830000|2025-12-18 13:33:50|259.36|259.23|259.36|259.23|259.36|259.28|259.36|259.23|2
1766064840000|2025-12-18 13:34:00|259.31|259.28|259.31|259.23|259.31|259.28|259.31|259.23|0
1766064860000|2025-12-18 13:34:20|259.36|259.28|259.36|259.28|259.36|259.28|259.36|259.28|12
1766064870000|2025-12-18 13:34:30|259.41|259.33|259.41|259.28|259.41|259.33|259.41|259.28|16
1766064880000|2025-12-18 13:34:40|259.36|259.33|259.41|259.28|259.41|259.33|259.36|259.28|6
1766064890000|2025-12-18 13:34:50|259.36|259.33|259.41|259.33|259.41|259.33|259.36|259.28|7
1766064900000|2025-12-18 13:35:00|259.36|259.28|259.41|259.33|259.41|259.33|259.36|259.28|14
1766064910000|2025-12-18 13:35:10|259.36|259.28|259.36|259.28|259.36|259.28|259.36|259.28|13
1766064920000|2025-12-18 13:35:20|259.31|259.23|259.21|259.13|259.31|259.23|259.21|259.13|74
1766064930000|2025-12-18 13:35:30|259.16|259.08|259.21|259.13|259.26|259.18|259.16|259.08|89
1766064940000|2025-12-18 13:35:40|259.16|259.08|259.16|259.08|259.16|259.08|259.16|259.08|14
1766064950000|2025-12-18 13:35:50|259.11|259.03|259.11|259.03|259.11|259.03|259.11|258.98|22
1766064960000|2025-12-18 13:36:00|259.06|258.98|259.06|258.98|259.06|259.03|259.06|258.98|2
1766064970000|2025-12-18 13:36:10|259.11|259.03|259.11|259.03|259.16|259.08|259.11|258.98|22
1766064980000|2025-12-18 13:36:20|259.16|258.98|259.11|259.03|259.21|259.08|259.11|258.98|105
1766064990000|2025-12-18 13:36:30|259.06|258.98|259.11|259.03|259.16|259.08|259.06|258.98|2
1766065000000|2025-12-18 13:36:40|259.16|259.08|259.16|259.08|259.16|259.08|259.11|259.03|22
1766065010000|2025-12-18 13:36:50|259.21|259.13|259.21|259.13|259.21|259.13|259.21|259.13|56
1766065020000|2025-12-18 13:37:00|259.26|259.08|259.21|259.08|259.26|259.13|259.21|259.08|7
1766065030000|2025-12-18 13:37:10|259.16||259.21||259.21||259.16||0
1766065040000|2025-12-18 13:37:20|259.16|259.13|259.16|259.08|259.21|259.13|259.16|259.08|5
1766065050000|2025-12-18 13:37:30|259.21||259.16||259.21||259.16||0
1766065070000|2025-12-18 13:37:50|259.11|259.03|259.16|259.03|259.16|259.03|259.11|259.03|18
1766065080000|2025-12-18 13:38:00|259.11|259.08|259.21|259.08|259.21|259.13|259.11|259.03|4
1766065090000|2025-12-18 13:38:10|259.16|259.13|259.16|259.08|259.21|259.13|259.16|259.08|2
1766065100000|2025-12-18 13:38:20|259.21|259.13|259.21|259.13|259.21|259.13|259.16|259.08|4
1766065110000|2025-12-18 13:38:30|259.16|259.08|259.21|259.13|259.21|259.13|259.16|259.08|8
1766065120000|2025-12-18 13:38:40||259.08||259.13||259.13||259.08|11
1766065130000|2025-12-18 13:38:50|259.26|259.08|259.21|259.08|259.26|259.13|259.16|259.08|6
1766065140000|2025-12-18 13:39:00|259.16|259.13|259.21|259.13|259.21|259.13|259.16|259.08|4
1766065150000|2025-12-18 13:39:10||259.08||259.13||259.13||259.08|2
1766065160000|2025-12-18 13:39:20|259.26|259.18|259.21|259.13|259.26|259.18|259.21|259.13|3
1766065170000|2025-12-18 13:39:30|259.26||259.21||259.26||259.21||4
1766065180000|2025-12-18 13:39:40|259.16|259.08|259.31|259.18|259.31|259.23|259.16|259.08|4197
1766065190000|2025-12-18 13:39:50|259.26|259.13|259.26|259.13|259.26|259.18|259.26|259.13|5
1766065200000|2025-12-18 13:40:00|259.21|259.18|259.21|259.13|259.21|259.18|259.21|259.13|0
1766065210000|2025-12-18 13:40:10|259.26|259.18|259.26|259.18|259.26|259.18|259.26|259.18|7
1766065220000|2025-12-18 13:40:20|||||||||3
1766065240000|2025-12-18 13:40:40|259.31|259.23|259.31|259.23|259.31|259.23|259.31|259.23|7
1766065250000|2025-12-18 13:40:50|259.26|259.18|259.26|259.18|259.31|259.18|259.26|259.18|14
1766065260000|2025-12-18 13:41:00|259.31|259.23|259.36|259.28|259.36|259.28|259.31|259.18|13
1766065270000|2025-12-18 13:41:10|259.41|259.33|259.41|259.33|259.41|259.33|259.41|259.28|9
1766065280000|2025-12-18 13:41:20|259.36|259.28|259.36|259.28|259.36|259.33|259.36|259.28|8
1766065290000|2025-12-18 13:41:30|259.41|259.23|259.41|259.33|259.41|259.33|259.36|259.23|44
1766065300000|2025-12-18 13:41:40|259.36|259.28|259.41|259.33|259.41|259.33|259.36|259.28|3
1766065310000|2025-12-18 13:41:50|259.46|259.28|259.41|259.33|259.46|259.33|259.41|259.28|183
1766065320000|2025-12-18 13:42:00|||||||||3
1766065330000|2025-12-18 13:42:10|259.46|259.38|259.46|259.38|259.46|259.38|259.46|259.33|2
1766065340000|2025-12-18 13:42:20|259.41|259.33|259.41|259.33|259.41|259.38|259.41|259.33|11
1766065350000|2025-12-18 13:42:30|259.46|259.38|259.46|259.38|259.46|259.38|259.46|259.33|102
1766065360000|2025-12-18 13:42:40||259.33||259.38||259.38||259.33|1
1766065370000|2025-12-18 13:42:50|||||||||3
1766065380000|2025-12-18 13:43:00|259.51|259.43|259.51|259.43|259.51|259.43|259.46|259.38|17
1766065390000|2025-12-18 13:43:10|259.56|259.38|259.51|259.38|259.56|259.38|259.46|259.38|7
1766065400000|2025-12-18 13:43:20|259.46|259.43|259.51|259.38|259.51|259.43|259.46|259.38|6
1766065410000|2025-12-18 13:43:30|259.46|259.43|259.51|259.38|259.51|259.43|259.46|259.38|1
1766065420000|2025-12-18 13:43:40|259.46|259.43|259.51|259.38|259.51|259.43|259.46|259.38|10
1766065430000|2025-12-18 13:43:50|259.56|259.43|259.56|259.48|259.56|259.48|259.56|259.43|7
1766065440000|2025-12-18 13:44:00|259.51|259.43|259.61|259.48|259.61|259.48|259.51|259.43|35
1766065450000|2025-12-18 13:44:10|259.56||259.56||259.56||259.56||9
1766065460000|2025-12-18 13:44:20|259.61|259.53|259.61|259.48|259.61|259.53|259.61|259.48|3
1766065470000|2025-12-18 13:44:30||259.53||259.53||259.53||259.48|0
1766065480000|2025-12-18 13:44:40|||||||||2
1766065490000|2025-12-18 13:44:50||259.48||259.48||259.48||259.48|2187
1766065500000|2025-12-18 13:45:00|259.56|259.53|259.61|259.48|259.61|259.53|259.56|259.48|4
1766065510000|2025-12-18 13:45:10|259.56|259.53|259.56|259.48|259.56|259.53|259.56|259.48|3
1766065520000|2025-12-18 13:45:20|259.51|259.43|259.51|259.43|259.51|259.48|259.51|259.43|3
1766065530000|2025-12-18 13:45:30|259.46|259.38|259.46|259.38|259.46|259.38|259.46|259.38|8
1766065540000|2025-12-18 13:45:40|259.41|259.33|259.51|259.38|259.51|259.38|259.41|259.33|16
1766065550000|2025-12-18 13:45:50|259.46|259.43|259.46|259.38|259.46|259.43|259.46|259.38|4
1766065560000|2025-12-18 13:46:00|259.51|259.43|259.51|259.43|259.51|259.43|259.51|259.38|2
1766065570000|2025-12-18 13:46:10|259.46|259.38|259.51|259.43|259.51|259.43|259.46|259.38|3
1766065580000|2025-12-18 13:46:20|||||||||12
1766065590000|2025-12-18 13:46:30||259.38||259.43||259.43||259.38|11
1766065600000|2025-12-18 13:46:40|259.46|259.38|259.51|259.38|259.51|259.38|259.46|259.38|4
1766065610000|2025-12-18 13:46:50|259.46|259.33|259.46|259.33|259.51|259.33|259.46|259.33|6
1766065620000|2025-12-18 13:47:00||259.38||259.38||259.38||259.33|1
1766065640000|2025-12-18 13:47:20|||||||||2
1766065650000|2025-12-18 13:47:30|259.51|259.43|259.56|259.48|259.56|259.48|259.51|259.43|203
1766065660000|2025-12-18 13:47:40|||||||||207
1766065670000|2025-12-18 13:47:50|259.61||259.56||259.61||259.56||8
1766065680000|2025-12-18 13:48:00|||||||||1100
1766065690000|2025-12-18 13:48:10|259.61|259.53|259.61|259.53|259.61|259.53|259.56|259.53|131
1766065700000|2025-12-18 13:48:20|259.66|259.58|259.66|259.58|259.66|259.58|259.66|259.58|1107
1766065710000|2025-12-18 13:48:30|259.61|259.53|259.56|259.48|259.61|259.53|259.56|259.48|207
1766065720000|2025-12-18 13:48:40|||||||||17
1766065730000|2025-12-18 13:48:50|||||||||2
1766065760000|2025-12-18 13:49:20|||||||||15
1766065770000|2025-12-18 13:49:30|259.51|259.43|259.51|259.43|259.51|259.43|259.51|259.43|21
1766065780000|2025-12-18 13:49:40|259.46|259.38|259.51|259.43|259.51|259.43|259.46|259.38|6
1766065790000|2025-12-18 13:49:50|259.46|259.38|259.46|259.38|259.51|259.38|259.46|259.38|9
1766065800000|2025-12-18 13:50:00|||||||||16
1766065810000|2025-12-18 13:50:10|259.41|259.33|259.41|259.28|259.41|259.33|259.36|259.28|25
1766065820000|2025-12-18 13:50:20|259.36|259.23|259.36|259.28|259.36|259.28|259.31|259.23|26
1766065830000|2025-12-18 13:50:30|259.31|259.23|259.26|259.18|259.31|259.23|259.26|259.18|7
1766065840000|2025-12-18 13:50:40|259.21|259.13|259.21|259.13|259.21|259.18|259.21|259.13|2
1766065850000|2025-12-18 13:50:50|259.16|259.08|259.16|259.08|259.16|259.13|259.16|259.08|7
1766065860000|2025-12-18 13:51:00|259.21|259.13|259.21|259.13|259.21|259.13|259.21|259.08|8
1766065870000|2025-12-18 13:51:10|259.26|259.18|259.21|259.13|259.26|259.18|259.21|259.13|22
1766065880000|2025-12-18 13:51:20|259.26|259.18|259.21|259.13|259.26|259.18|259.21|259.13|11
1766065890000|2025-12-18 13:51:30|259.26|259.18|259.36|259.28|259.36|259.28|259.26|259.18|10
1766065900000|2025-12-18 13:51:40|259.31|259.23|259.31|259.23|259.31|259.23|259.31|259.23|2
1766065910000|2025-12-18 13:51:50|259.26|259.18|259.26|259.18|259.26|259.23|259.26|259.18|7
1766065920000|2025-12-18 13:52:00|259.31|259.23|259.36|259.28|259.36|259.28|259.31|259.23|12
1766065930000|2025-12-18 13:52:10|259.31|259.23|259.26|259.18|259.31|259.23|259.26|259.18|25
1766065940000|2025-12-18 13:52:20||259.13||259.18||259.18||259.13|34
1766065950000|2025-12-18 13:52:30|259.31|259.13|259.21|259.08|259.31|259.13|259.21|259.08|11
1766065960000|2025-12-18 13:52:40|259.16|259.13|259.16|259.08|259.16|259.13|259.16|259.08|25
1766065970000|2025-12-18 13:52:50|259.11|259.03|259.11|259.03|259.11|259.03|259.11|259.03|8
1766065980000|2025-12-18 13:53:00|259.16|259.08|259.16|259.08|259.16|259.08|259.11|259.08|10
1766065990000|2025-12-18 13:53:10|259.21|259.13|259.21|259.13|259.21|259.13|259.21|259.08|4
1766066000000|2025-12-18 13:53:20|259.16|259.08|259.21|259.13|259.21|259.13|259.16|259.08|3
1766066010000|2025-12-18 13:53:30|||||||||5
1766066020000|2025-12-18 13:53:40|259.26||259.21||259.26||259.21||3
1766066030000|2025-12-18 13:53:50|259.26|259.18|259.26|259.18|259.26|259.18|259.21|259.18|25
1766066040000|2025-12-18 13:54:00|259.21|259.13|259.26|259.18|259.26|259.18|259.21|259.13|5
1766066050000|2025-12-18 13:54:10|259.31|259.23|259.31|259.23|259.31|259.23|259.31|259.23|3
1766066060000|2025-12-18 13:54:20|259.26|259.18|259.26|259.18|259.31|259.23|259.26|259.18|7
1766066070000|2025-12-18 13:54:30|259.31||259.31||259.31||259.31||2
1766066080000|2025-12-18 13:54:40|259.36|259.23|259.36|259.28|259.36|259.28|259.36|259.18|56
1766066090000|2025-12-18 13:54:50|||||||||1
1766066100000|2025-12-18 13:55:00|259.31|259.23|259.36|259.28|259.36|259.28|259.31|259.23|17
1766066110000|2025-12-18 13:55:10|259.31|259.23|259.31|259.23|259.31|259.23|259.26|259.18|1
1766066120000|2025-12-18 13:55:20|259.26|259.18|259.21|259.13|259.26|259.23|259.21|259.13|5
1766066130000|2025-12-18 13:55:30|259.26|258.98|259.11|258.98|259.26|258.98|259.11|258.98|7
1766066140000|2025-12-18 13:55:40|259.06|259.03|259.01|258.93|259.11|259.03|259.01|258.93|8
1766066150000|2025-12-18 13:55:50|258.96|258.88|258.91|258.83|258.96|258.93|258.91|258.83|28
1766066160000|2025-12-18 13:56:00|258.96|258.88|258.96|258.88|258.96|258.88|258.96|258.83|50
1766066170000|2025-12-18 13:56:10|258.91|258.83|258.91|258.83|258.91|258.83|258.91|258.83|5
1766066180000|2025-12-18 13:56:20||258.78||258.83||258.83||258.78|15
1766066190000|2025-12-18 13:56:30|258.96||258.91||258.96||258.91||6
1766066200000|2025-12-18 13:56:40|||||||||1
1766066220000|2025-12-18 13:57:00|||||||||2
1766066230000|2025-12-18 13:57:10||258.78||258.83||258.83||258.78|14
1766066240000|2025-12-18 13:57:20||258.78||258.83||258.83||258.78|10
1766066250000|2025-12-18 13:57:30|258.96|258.88|258.96|258.83|258.96|258.88|258.96|258.83|74
1766066260000|2025-12-18 13:57:40|259.01|258.88|259.06|258.93|259.06|258.93|259.01|258.88|12
1766066270000|2025-12-18 13:57:50|259.01|258.88|259.01|258.88|259.06|258.88|258.96|258.88|11
1766066280000|2025-12-18 13:58:00|258.96|258.93|259.01|258.93|259.01|258.93|258.96|258.88|9
1766066290000|2025-12-18 13:58:10|258.96|258.88|258.96|258.88|259.01|258.88|258.96|258.88|4
1766066310000|2025-12-18 13:58:30|258.91|258.83|258.91|258.83|258.91|258.83|258.91|258.83|8
1766066320000|2025-12-18 13:58:40|258.86|258.78|258.96|258.88|258.96|258.88|258.86|258.78|138
1766066330000|2025-12-18 13:58:50|259.01||259.01||259.01||259.01||246
1766066340000|2025-12-18 13:59:00|258.96|258.93|259.01|258.88|259.01|258.93|258.96|258.88|43
1766066350000|2025-12-18 13:59:10||258.93||258.93||258.93||258.88|9
1766066360000|2025-12-18 13:59:20|258.96|258.88|258.96|258.88|258.96|258.88|258.96|258.88|1
1766066370000|2025-12-18 13:59:30|259.01|258.93|259.01|258.88|259.06|258.98|258.96|258.88|175
1766066380000|2025-12-18 13:59:40||258.93||258.88||258.93||258.88|9
1766066390000|2025-12-18 13:59:50||258.93||258.93||258.93||258.88|3
1766066400000|2025-12-18 14:00:00|259.06|258.88|259.06|258.98|259.06|258.98|259.01|258.88|14
1766066410000|2025-12-18 14:00:10|259.01|258.93|259.06|258.93|259.06|258.93|259.01|258.93|1
1766066420000|2025-12-18 14:00:20|259.01|258.98|259.06|258.98|259.06|258.98|259.01|258.93|7
1766066430000|2025-12-18 14:00:30|259.01|258.93|259.06|258.93|259.06|258.98|259.01|258.93|8
1766066440000|2025-12-18 14:00:40|259.01|258.98|259.06|258.98|259.06|258.98|259.01|258.98|18
1766066450000|2025-12-18 14:00:50|259.01|258.93|259.06|258.93|259.06|258.98|259.01|258.93|5
1766066460000|2025-12-18 14:01:00|259.01|258.98|259.06|258.98|259.06|258.98|259.01|258.93|13
1766066470000|2025-12-18 14:01:10|259.16|259.03|259.16|259.08|259.16|259.08|259.16|259.03|5
1766066480000|2025-12-18 14:01:20||259.03||259.08||259.08||259.03|0
1766066490000|2025-12-18 14:01:30|259.26|259.13|259.26|259.18|259.26|259.18|259.26|259.13|53
1766066500000|2025-12-18 14:01:40|259.21|259.13|259.31|259.23|259.31|259.23|259.21|259.13|30
1766066510000|2025-12-18 14:01:50||259.18||259.23||259.23||259.18|7
1766066520000|2025-12-18 14:02:00|259.36|259.28|259.31|259.18|259.36|259.28|259.31|259.18|19
1766066530000|2025-12-18 14:02:10|259.26|259.23|259.31|259.23|259.36|259.23|259.26|259.18|2
1766066540000|2025-12-18 14:02:20|259.36|259.28|259.31|259.23|259.36|259.28|259.31|259.23|63
1766066550000|2025-12-18 14:02:30|259.21|259.08|259.06|258.98|259.21|259.13|259.06|258.98|135
1766066560000|2025-12-18 14:02:40|259.11|259.03|258.91|258.83|259.11|259.03|258.91|258.83|143
1766066570000|2025-12-18 14:02:50|258.96|258.88|258.76|258.63|258.96|258.88|258.71|258.63|262
1766066580000|2025-12-18 14:03:00|258.81|258.68|258.81|258.73|258.86|258.78|258.81|258.68|332
1766066590000|2025-12-18 14:03:10|258.76|258.68|258.76|258.68|258.76|258.68|258.71|258.63|19
1766066600000|2025-12-18 14:03:20|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|154
1766066610000|2025-12-18 14:03:30|258.76|258.58|258.66|258.58|258.76|258.58|258.66|258.58|73
1766066620000|2025-12-18 14:03:40|258.71|258.63|258.76|258.63|258.76|258.63|258.71|258.63|0
1766066630000|2025-12-18 14:03:50|258.71||258.71||258.76||258.71||4
1766066640000|2025-12-18 14:04:00|258.66|258.58|258.66|258.58|258.71|258.58|258.66|258.58|18
1766066650000|2025-12-18 14:04:10|258.71|258.63|258.76|258.63|258.76|258.63|258.71|258.63|4
1766066660000|2025-12-18 14:04:20|258.71|258.58|258.71|258.63|258.76|258.63|258.66|258.58|33
1766066670000|2025-12-18 14:04:30|258.76|258.68|258.86|258.73|258.86|258.73|258.76|258.68|9
1766066680000|2025-12-18 14:04:40|258.81|258.78|258.86|258.78|258.86|258.78|258.81|258.78|74
1766066690000|2025-12-18 14:04:50|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|18
1766066700000|2025-12-18 14:05:00|258.86|258.78|258.96|258.83|258.96|258.83|258.86|258.78|4
1766066710000|2025-12-18 14:05:10|258.91|258.88|258.96|258.83|258.96|258.88|258.91|258.83|13
1766066720000|2025-12-18 14:05:20|258.91|258.88|258.96|258.83|258.96|258.88|258.91|258.83|19
1766066730000|2025-12-18 14:05:30|258.91||258.91||258.96||258.91||2
1766066740000|2025-12-18 14:05:40|258.96|258.88|258.96|258.88|258.96|258.88|258.96|258.88|1
1766066750000|2025-12-18 14:05:50|258.91|258.83|258.96|258.88|258.96|258.88|258.91|258.83|9
1766066760000|2025-12-18 14:06:00|||||||||60
1766066770000|2025-12-18 14:06:10|||||||||2
1766066780000|2025-12-18 14:06:20|258.91|258.83|258.86|258.78|258.91|258.88|258.86|258.78|70
1766066790000|2025-12-18 14:06:30|258.91|258.83|258.96|258.88|258.96|258.88|258.91|258.83|21
1766066800000|2025-12-18 14:06:40|||||||||15
1766066820000|2025-12-18 14:07:00|259.01|258.93|259.01|258.93|259.01|258.93|258.96|258.93|13
1766066830000|2025-12-18 14:07:10|258.96|258.88|259.01|258.88|259.01|258.93|258.96|258.88|24
1766066840000|2025-12-18 14:07:20|258.96|258.93|258.96|258.88|259.01|258.93|258.96|258.88|4
1766066850000|2025-12-18 14:07:30||258.83||258.88||258.88||258.83|2
1766066860000|2025-12-18 14:07:40|258.91|258.83|258.96|258.83|258.96|258.88|258.91|258.83|13
1766066870000|2025-12-18 14:07:50|258.91|258.88|258.86|258.78|258.91|258.88|258.86|258.78|13
1766066880000|2025-12-18 14:08:00|258.96|258.83|258.86|258.78|258.96|258.83|258.86|258.78|101
1766066890000|2025-12-18 14:08:10|||||||||3
1766066900000|2025-12-18 14:08:20|||||||||1
1766066910000|2025-12-18 14:08:30|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|8
1766066920000|2025-12-18 14:08:40|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.73|59
1766066930000|2025-12-18 14:08:50|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|2
1766066940000|2025-12-18 14:09:00|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|2
1766066950000|2025-12-18 14:09:10|||||||||2
1766066960000|2025-12-18 14:09:20|||||||||5
1766066970000|2025-12-18 14:09:30|||||||||2
1766066980000|2025-12-18 14:09:40|||||||||1
1766066990000|2025-12-18 14:09:50|258.81|258.73|258.81|258.73|258.81|258.78|258.81|258.73|14
1766067000000|2025-12-18 14:10:00|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.73|7
1766067010000|2025-12-18 14:10:10|||||||||6
1766067020000|2025-12-18 14:10:20|258.91|258.83|258.86|258.78|258.91|258.83|258.86|258.78|53
1766067030000|2025-12-18 14:10:30|258.91|258.73|258.86|258.78|258.91|258.78|258.86|258.73|107
1766067040000|2025-12-18 14:10:40|258.81|258.73|258.86|258.78|258.86|258.78|258.81|258.73|14
1766067050000|2025-12-18 14:10:50|258.81|258.73|258.81|258.73|258.86|258.73|258.81|258.73|6
1766067060000|2025-12-18 14:11:00|258.76|258.68|258.71|258.63|258.76|258.68|258.71|258.63|25
1766067070000|2025-12-18 14:11:10|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|12
1766067080000|2025-12-18 14:11:20|||||||||2
1766067090000|2025-12-18 14:11:30|258.61|258.53|258.66|258.58|258.66|258.58|258.61|258.53|6
1766067100000|2025-12-18 14:11:40|||||||||3
1766067110000|2025-12-18 14:11:50|258.71|258.63|258.66|258.58|258.71|258.63|258.66|258.58|7
1766067120000|2025-12-18 14:12:00|258.71|258.63|258.71|258.63|258.76|258.68|258.71|258.63|13
1766067130000|2025-12-18 14:12:10|258.76||258.71||258.76||258.71||5
1766067150000|2025-12-18 14:12:30|258.66|258.58|258.71|258.58|258.71|258.58|258.66|258.58|35
1766067160000|2025-12-18 14:12:40|258.66|258.63|258.66|258.58|258.71|258.63|258.61|258.53|23
1766067170000|2025-12-18 14:12:50|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|6
1766067180000|2025-12-18 14:13:00|258.66|258.58|258.76|258.68|258.76|258.68|258.66|258.58|5
1766067190000|2025-12-18 14:13:10|||||||||2
1766067200000|2025-12-18 14:13:20||258.63||258.68||258.68||258.63|6
1766067210000|2025-12-18 14:13:30||258.63||258.68||258.68||258.63|9
1766067220000|2025-12-18 14:13:40|||||||||22
1766067230000|2025-12-18 14:13:50|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|45
1766067240000|2025-12-18 14:14:00|258.86|258.78|258.86|258.78|258.86|258.78|258.81|258.78|29
1766067250000|2025-12-18 14:14:10|258.91|258.73|258.86|258.78|258.91|258.78|258.81|258.73|25
1766067260000|2025-12-18 14:14:20|258.81|258.73|258.86|258.78|258.86|258.78|258.81|258.73|7
1766067270000|2025-12-18 14:14:30|||||||||102
1766067280000|2025-12-18 14:14:40|||||||||3
1766067290000|2025-12-18 14:14:50|||||||||50
1766067300000|2025-12-18 14:15:00|258.91|258.83|258.91|258.83|258.91|258.83|258.91|258.83|8
1766067310000|2025-12-18 14:15:10|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|9
1766067340000|2025-12-18 14:15:40|||||||||3
1766067350000|2025-12-18 14:15:50|258.81|258.68|258.76|258.68|258.81|258.68|258.76|258.68|56
1766067360000|2025-12-18 14:16:00|258.71|258.63|258.66|258.58|258.71|258.63|258.66|258.58|8
1766067370000|2025-12-18 14:16:10|258.71||258.66||258.71||258.66||64
1766067390000|2025-12-18 14:16:30|258.71|258.63|258.76|258.68|258.76|258.68|258.71|258.63|9
1766067400000|2025-12-18 14:16:40|||||||||2
1766067410000|2025-12-18 14:16:50|258.71|258.63|258.71|258.63|258.76|258.63|258.71|258.63|10
1766067420000|2025-12-18 14:17:00|||||||||2
1766067430000|2025-12-18 14:17:10|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|2
1766067450000|2025-12-18 14:17:30|||||||||2
1766067460000|2025-12-18 14:17:40|258.81|258.73|258.71|258.63|258.81|258.73|258.71|258.63|21
1766067470000|2025-12-18 14:17:50|258.76|258.68|258.76|258.68|258.76|258.68|258.71|258.63|12
1766067480000|2025-12-18 14:18:00|||||||||1
1766067490000|2025-12-18 14:18:10|258.71|258.63|258.76|258.63|258.76|258.63|258.71|258.63|9
1766067500000|2025-12-18 14:18:20||258.68||258.68||258.68||258.68|0
1766067510000|2025-12-18 14:18:30||258.63||258.68||258.68||258.63|5
1766067520000|2025-12-18 14:18:40|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.68|9
1766067530000|2025-12-18 14:18:50||258.68||258.73||258.73||258.68|39
1766067540000|2025-12-18 14:19:00|258.86||258.81||258.86||258.81||2
1766067550000|2025-12-18 14:19:10|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|2
1766067560000|2025-12-18 14:19:20|||||||||4
1766067570000|2025-12-18 14:19:30|258.81|258.73|258.86|258.78|258.86|258.78|258.81|258.73|30
1766067580000|2025-12-18 14:19:40|||||||||14
1766067590000|2025-12-18 14:19:50||258.73||258.73||258.73||258.73|7
1766067600000|2025-12-18 14:20:00|258.81|258.78|258.86|258.78|258.86|258.78|258.81|258.73|4
1766067610000|2025-12-18 14:20:10||258.73||258.78||258.78||258.73|12
1766067620000|2025-12-18 14:20:20|258.91||258.91||258.91||258.91||77
1766067630000|2025-12-18 14:20:30|258.86||258.86||258.91||258.86||6
1766067640000|2025-12-18 14:20:40|258.81|258.73|258.86|258.73|258.86|258.78|258.81|258.73|16
1766067650000|2025-12-18 14:20:50||258.78||258.78||258.78||258.78|6
1766067670000|2025-12-18 14:21:10|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|5
1766067680000|2025-12-18 14:21:20|||||||||1
1766067690000|2025-12-18 14:21:30|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|11
1766067710000|2025-12-18 14:21:50||258.63||258.63||258.63||258.63|8
1766067720000|2025-12-18 14:22:00|258.71|258.68|258.71|258.63|258.71|258.68|258.71|258.63|9
1766067740000|2025-12-18 14:22:20|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|9
1766067770000|2025-12-18 14:22:50|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|35
1766067780000|2025-12-18 14:23:00|||||||||2
1766067790000|2025-12-18 14:23:10|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|3
1766067800000|2025-12-18 14:23:20||258.53||258.58||258.58||258.53|6
1766067810000|2025-12-18 14:23:30|258.61|258.53|258.61|258.53|258.66|258.53|258.61|258.53|3
1766067820000|2025-12-18 14:23:40|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|28
1766067830000|2025-12-18 14:23:50|||||||||2
1766067840000|2025-12-18 14:24:00|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.58|6
1766067850000|2025-12-18 14:24:10|258.76||258.76||258.76||258.76||0
1766067860000|2025-12-18 14:24:20|258.71|258.68|258.71|258.63|258.76|258.68|258.71|258.63|6
1766067890000|2025-12-18 14:24:50|||||||||2
1766067900000|2025-12-18 14:25:00|258.66|258.58|258.71|258.63|258.71|258.63|258.66|258.58|17
1766067920000|2025-12-18 14:25:20|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|10
1766067940000|2025-12-18 14:25:40|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|5
1766067950000|2025-12-18 14:25:50|||||||||2
1766067970000|2025-12-18 14:26:10|258.76|258.68|258.81|258.73|258.81|258.73|258.76|258.68|21
1766067980000|2025-12-18 14:26:20|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|18
1766067990000|2025-12-18 14:26:30|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|1
1766068000000|2025-12-18 14:26:40||258.58||258.63||258.63||258.58|119
1766068010000|2025-12-18 14:26:50||258.58||258.63||258.63||258.58|5
1766068020000|2025-12-18 14:27:00|258.76|258.68|258.76|258.63|258.76|258.68|258.76|258.63|58
1766068030000|2025-12-18 14:27:10|258.71|258.58|258.71|258.63|258.71|258.63|258.71|258.58|7
1766068040000|2025-12-18 14:27:20|258.66|258.58|258.71|258.58|258.71|258.63|258.66|258.58|65
1766068050000|2025-12-18 14:27:30|258.66|258.63|258.66|258.58|258.66|258.63|258.66|258.58|4
1766068060000|2025-12-18 14:27:40|258.71|258.63|258.71|258.58|258.71|258.63|258.71|258.58|13
1766068070000|2025-12-18 14:27:50|258.66||258.66||258.71||258.66||4
1766068080000|2025-12-18 14:28:00|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.58|12
1766068100000|2025-12-18 14:28:20|||||||||1
1766068110000|2025-12-18 14:28:30|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|1
1766068120000|2025-12-18 14:28:40|||||||||2
1766068140000|2025-12-18 14:29:00|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.68|17
1766068150000|2025-12-18 14:29:10|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|5
1766068170000|2025-12-18 14:29:30|||||||||11
1766068180000|2025-12-18 14:29:40|258.81|258.73|258.86|258.73|258.86|258.78|258.81|258.73|37
1766068190000|2025-12-18 14:29:50|258.91|258.78|258.91|258.83|258.91|258.83|258.91|258.78|109
1766068200000|2025-12-18 14:30:00|258.86|258.78|258.86|258.78|258.91|258.83|258.86|258.73|41
1766068210000|2025-12-18 14:30:10|258.91|258.83|258.91|258.78|258.91|258.83|258.86|258.78|34
1766068220000|2025-12-18 14:30:20|258.86|258.73|258.81|258.73|258.86|258.73|258.76|258.68|11
1766068230000|2025-12-18 14:30:30|258.76|258.68|258.86|258.78|258.86|258.78|258.76|258.68|11
1766068240000|2025-12-18 14:30:40|258.91|258.83|258.86|258.78|258.91|258.83|258.86|258.78|3
1766068250000|2025-12-18 14:30:50||258.73||258.73||258.73||258.73|56
1766068260000|2025-12-18 14:31:00|258.91|258.78|258.91|258.83|258.96|258.83|258.86|258.78|18
1766068270000|2025-12-18 14:31:10|258.96|258.88|259.01|258.88|259.01|258.93|258.96|258.88|24
1766068280000|2025-12-18 14:31:20|258.96|258.93|258.96|258.88|259.01|258.93|258.96|258.88|20
1766068290000|2025-12-18 14:31:30|259.01|258.93|259.01|258.93|259.01|258.93|258.96|258.88|10
1766068300000|2025-12-18 14:31:40|258.96|258.88|259.01|258.93|259.01|258.93|258.96|258.88|3
1766068310000|2025-12-18 14:31:50|258.96|258.88|258.96|258.88|259.01|258.93|258.96|258.88|9
1766068320000|2025-12-18 14:32:00|258.91|258.83|258.86|258.78|258.91|258.83|258.86|258.73|47
1766068330000|2025-12-18 14:32:10|||||||||211
1766068340000|2025-12-18 14:32:20|258.81|258.73|258.86|258.78|258.86|258.78|258.81|258.73|208
1766068350000|2025-12-18 14:32:30||258.73||258.78||258.78||258.73|7
1766068360000|2025-12-18 14:32:40|||||||||47
1766068370000|2025-12-18 14:32:50||258.73||258.78||258.78||258.73|6
1766068380000|2025-12-18 14:33:00|||||||||10
1766068390000|2025-12-18 14:33:10||258.73||258.73||258.78||258.73|12
1766068400000|2025-12-18 14:33:20||258.78||258.78||258.78||258.73|68
1766068410000|2025-12-18 14:33:30|||||||||5
1766068430000|2025-12-18 14:33:50|258.91|258.83|258.86|258.78|258.91|258.83|258.86|258.78|101
1766068440000|2025-12-18 14:34:00|||||||||7
1766068450000|2025-12-18 14:34:10|258.91|258.83|259.01|258.93|259.01|258.93|258.91|258.83|68
1766068460000|2025-12-18 14:34:20|259.06|258.98|259.06|258.98|259.06|258.98|259.06|258.98|12
1766068470000|2025-12-18 14:34:30|259.01|258.93|259.01|258.93|259.01|258.93|259.01|258.93|37
1766068490000|2025-12-18 14:34:50|||||||||4
1766068500000|2025-12-18 14:35:00|258.96|258.88|258.96|258.88|258.96|258.88|258.96|258.88|63
1766068510000|2025-12-18 14:35:10|||||||||42
1766068520000|2025-12-18 14:35:20|259.01|258.93|259.01|258.88|259.01|258.93|258.96|258.88|16
1766068530000|2025-12-18 14:35:30|258.96|258.93|258.96|258.88|259.01|258.93|258.96|258.88|4
1766068540000|2025-12-18 14:35:40|258.91|258.83|258.91|258.83|258.96|258.88|258.91|258.83|17
1766068550000|2025-12-18 14:35:50|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.73|16
1766068560000|2025-12-18 14:36:00|258.81|258.73|258.86|258.78|258.91|258.83|258.81|258.73|13
1766068570000|2025-12-18 14:36:10|||||||||3
1766068580000|2025-12-18 14:36:20|258.91|258.83|258.91|258.83|258.91|258.83|258.86|258.83|1
1766068590000|2025-12-18 14:36:30|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|9
1766068600000|2025-12-18 14:36:40|258.81|258.73|258.86|258.78|258.86|258.78|258.81|258.73|16
1766068610000|2025-12-18 14:36:50|258.81|258.73|258.76|258.68|258.81|258.73|258.76|258.68|42
1766068620000|2025-12-18 14:37:00|258.71|258.63|258.76|258.68|258.76|258.68|258.71|258.63|11
1766068630000|2025-12-18 14:37:10|||||||||1
1766068640000|2025-12-18 14:37:20|258.81||258.81||258.81||258.81||14
1766068650000|2025-12-18 14:37:30|258.76|258.73|258.71|258.63|258.76|258.73|258.71|258.63|9
1766068660000|2025-12-18 14:37:40|258.66|258.58|258.66|258.58|258.66|258.63|258.66|258.53|23
1766068670000|2025-12-18 14:37:50|258.71|258.63|258.66|258.58|258.71|258.63|258.66|258.58|80
1766068680000|2025-12-18 14:38:00|258.71|258.63|258.56|258.48|258.71|258.63|258.56|258.48|39
1766068690000|2025-12-18 14:38:10|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.38|21
1766068700000|2025-12-18 14:38:20|258.46|258.38|258.56|258.43|258.56|258.43|258.46|258.38|24
1766068710000|2025-12-18 14:38:30|258.51|258.48|258.56|258.48|258.56|258.48|258.51|258.43|19
1766068720000|2025-12-18 14:38:40|258.51|258.43|258.56|258.43|258.56|258.48|258.51|258.43|26
1766068730000|2025-12-18 14:38:50|258.51|258.48|258.61|258.53|258.61|258.53|258.51|258.43|17
1766068740000|2025-12-18 14:39:00|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|13
1766068750000|2025-12-18 14:39:10||258.48||258.53||258.53||258.48|10
1766068760000|2025-12-18 14:39:20|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|3
1766068770000|2025-12-18 14:39:30|258.61|258.58|258.66|258.58|258.66|258.58|258.61|258.58|5
1766068780000|2025-12-18 14:39:40|258.71|258.63|258.71|258.63|258.76|258.68|258.71|258.63|13
1766068790000|2025-12-18 14:39:50|258.76|258.68|258.86|258.78|258.91|258.78|258.76|258.68|323
1766068800000|2025-12-18 14:40:00|258.91|258.83|258.86|258.78|258.91|258.83|258.81|258.73|30
1766068810000|2025-12-18 14:40:10|258.81|258.73|258.76|258.68|258.81|258.73|258.76|258.68|16
1766068820000|2025-12-18 14:40:20|258.81|258.63|258.76|258.68|258.81|258.68|258.71|258.63|9
1766068830000|2025-12-18 14:40:30|258.81|258.73|258.81|258.68|258.81|258.73|258.76|258.68|13
1766068840000|2025-12-18 14:40:40||258.73||258.73||258.73||258.73|11
1766068850000|2025-12-18 14:40:50|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|11
1766068860000|2025-12-18 14:41:00|258.81|258.73|258.71|258.58|258.81|258.73|258.66|258.58|58
1766068870000|2025-12-18 14:41:10|258.66|258.53|258.66|258.53|258.66|258.58|258.61|258.53|69
1766068880000|2025-12-18 14:41:20|258.61|258.58|258.61|258.53|258.61|258.58|258.61|258.53|4
1766068890000|2025-12-18 14:41:30|258.66|258.48|258.66|258.58|258.66|258.58|258.66|258.48|18
1766068900000|2025-12-18 14:41:40|258.61|258.53|258.61|258.53|258.66|258.58|258.61|258.53|12
1766068910000|2025-12-18 14:41:50|258.66|258.58|258.66|258.58|258.66|258.58|258.61|258.58|21
1766068920000|2025-12-18 14:42:00|258.71|258.53|258.61|258.53|258.71|258.53|258.61|258.53|21
1766068930000|2025-12-18 14:42:10|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|21
1766068940000|2025-12-18 14:42:20|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.43|16
1766068950000|2025-12-18 14:42:30|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.43|22
1766068960000|2025-12-18 14:42:40|258.56|258.48|258.51|258.43|258.56|258.48|258.51|258.43|84
1766068970000|2025-12-18 14:42:50|258.46|258.38|258.51|258.38|258.51|258.43|258.46|258.38|12
1766068980000|2025-12-18 14:43:00|258.46|258.43|258.51|258.43|258.51|258.43|258.46|258.38|72
1766068990000|2025-12-18 14:43:10||258.38||258.43||258.43||258.38|14
1766069000000|2025-12-18 14:43:20||258.38||258.38||258.43||258.38|9
1766069010000|2025-12-18 14:43:30|258.46|258.43|258.46|258.33|258.46|258.43|258.46|258.33|23
1766069020000|2025-12-18 14:43:40|258.41|258.28|258.41|258.33|258.46|258.33|258.41|258.28|9
1766069030000|2025-12-18 14:43:50||258.28||258.33||258.33||258.28|20
1766069040000|2025-12-18 14:44:00|258.36|258.23|258.31|258.23|258.36|258.23|258.31|258.23|36
1766069050000|2025-12-18 14:44:10|258.36|258.28|258.41|258.28|258.41|258.33|258.31|258.28|50
1766069060000|2025-12-18 14:44:20|258.36||258.41||258.41||258.36||18
1766069070000|2025-12-18 14:44:30|258.36|258.33|258.41|258.33|258.41|258.33|258.36|258.28|5
1766069080000|2025-12-18 14:44:40|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|46
1766069090000|2025-12-18 14:44:50|||||||||2
1766069100000|2025-12-18 14:45:00|258.51|258.43|258.51|258.38|258.51|258.43|258.46|258.33|81
1766069110000|2025-12-18 14:45:10|258.46|258.43|258.41|258.33|258.51|258.43|258.41|258.33|15
1766069120000|2025-12-18 14:45:20|258.31|258.28|258.41|258.33|258.41|258.33|258.31|258.18|34
1766069130000|2025-12-18 14:45:30|258.46||258.41||258.46||258.41||13
1766069140000|2025-12-18 14:45:40|258.36|258.28|258.31|258.23|258.41|258.33|258.31|258.23|23
1766069150000|2025-12-18 14:45:50|258.36|258.28|258.41|258.28|258.41|258.33|258.31|258.23|16
1766069160000|2025-12-18 14:46:00|258.36|258.33|258.41|258.28|258.41|258.33|258.36|258.28|17
1766069170000|2025-12-18 14:46:10|258.36|258.23|258.41|258.28|258.41|258.28|258.36|258.23|14
1766069180000|2025-12-18 14:46:20|258.36|258.33|258.36|258.28|258.36|258.33|258.36|258.28|5
1766069190000|2025-12-18 14:46:30|258.41||258.36||258.41||258.36||46
1766069200000|2025-12-18 14:46:40|258.41|258.33|258.46|258.38|258.46|258.38|258.36|258.28|19
1766069210000|2025-12-18 14:46:50|258.51|258.43|258.56|258.43|258.56|258.48|258.51|258.43|67
1766069220000|2025-12-18 14:47:00|258.61|258.48|258.61|258.53|258.61|258.53|258.56|258.48|19
1766069230000|2025-12-18 14:47:10|258.66||258.61||258.66||258.61||2
1766069240000|2025-12-18 14:47:20|258.66|258.58|258.56|258.48|258.66|258.58|258.56|258.48|70
1766069250000|2025-12-18 14:47:30||258.43||258.48||258.48||258.43|5
1766069260000|2025-12-18 14:47:40|258.51|258.43|258.51|258.43|258.56|258.48|258.51|258.43|7
1766069270000|2025-12-18 14:47:50|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|13
1766069280000|2025-12-18 14:48:00|258.61|258.53|258.56|258.48|258.61|258.53|258.56|258.48|29
1766069290000|2025-12-18 14:48:10|258.51|258.43|258.51|258.38|258.51|258.43|258.46|258.38|15
1766069300000|2025-12-18 14:48:20||258.43||258.43||258.43||258.38|41
1766069310000|2025-12-18 14:48:30||258.38||258.43||258.43||258.38|15
1766069320000|2025-12-18 14:48:40|258.46|258.38|258.46|258.38|258.51|258.38|258.46|258.38|29
1766069330000|2025-12-18 14:48:50|258.51|258.33|258.41|258.33|258.51|258.33|258.41|258.33|22
1766069340000|2025-12-18 14:49:00|258.36|258.28|258.31|258.23|258.36|258.33|258.31|258.23|18
1766069350000|2025-12-18 14:49:10|258.36|258.28|258.36|258.28|258.36|258.28|258.31|258.28|4
1766069360000|2025-12-18 14:49:20|258.41|258.33|258.41|258.28|258.41|258.33|258.36|258.28|40
1766069370000|2025-12-18 14:49:30|258.36|258.33|258.41|258.33|258.41|258.33|258.36|258.28|5
1766069380000|2025-12-18 14:49:40|258.36|258.28|258.41|258.28|258.41|258.33|258.36|258.28|24
1766069390000|2025-12-18 14:49:50|258.46|258.33|258.46|258.38|258.46|258.38|258.46|258.33|22
1766069400000|2025-12-18 14:50:00||258.33||258.38||258.38||258.33|10
1766069410000|2025-12-18 14:50:10||258.33||258.38||258.38||258.33|8
1766069420000|2025-12-18 14:50:20|258.51|258.43|258.51|258.38|258.51|258.43|258.46|258.38|23
1766069430000|2025-12-18 14:50:30|258.46|258.43|258.51|258.43|258.51|258.43|258.46|258.38|11
1766069440000|2025-12-18 14:50:40|258.41|258.38|258.41|258.28|258.41|258.43|258.36|258.28|42
1766069450000|2025-12-18 14:50:50|258.36|258.23|258.31|258.23|258.41|258.23|258.31|258.23|12
1766069460000|2025-12-18 14:51:00|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|13
1766069470000|2025-12-18 14:51:10|258.31|258.23|258.31|258.23|258.31|258.23|258.31|258.23|9
1766069480000|2025-12-18 14:51:20|258.36|258.28|258.36|258.23|258.36|258.28|258.36|258.23|31
1766069490000|2025-12-18 14:51:30|258.31|258.28|258.36|258.23|258.36|258.28|258.31|258.23|38
1766069500000|2025-12-18 14:51:40||258.28||258.28||258.28||258.28|2
1766069510000|2025-12-18 14:51:50|||||||||2
1766069520000|2025-12-18 14:52:00|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|13
1766069530000|2025-12-18 14:52:10|258.36|258.28|258.41|258.28|258.41|258.28|258.36|258.28|12
1766069540000|2025-12-18 14:52:20|258.46|258.33|258.46|258.33|258.46|258.38|258.46|258.33|33
1766069550000|2025-12-18 14:52:30|258.41|258.38|258.46|258.33|258.46|258.38|258.41|258.33|23
1766069560000|2025-12-18 14:52:40|258.41|258.38|258.46|258.33|258.46|258.38|258.41|258.33|18
1766069570000|2025-12-18 14:52:50|258.41|258.38|258.46|258.33|258.46|258.38|258.41|258.33|6
1766069580000|2025-12-18 14:53:00||258.38||258.38||258.38||258.38|233
1766069590000|2025-12-18 14:53:10|||||||||7
1766069600000|2025-12-18 14:53:20|258.51|258.43|258.46|258.33|258.51|258.43|258.46|258.33|110
1766069610000|2025-12-18 14:53:30|258.51|258.38|258.51|258.43|258.51|258.43|258.51|258.38|101
1766069620000|2025-12-18 14:53:40|258.46|258.38|258.46|258.38|258.51|258.43|258.46|258.38|17
1766069630000|2025-12-18 14:53:50|258.41|258.33|258.36|258.28|258.41|258.33|258.36|258.28|14
1766069640000|2025-12-18 14:54:00|258.31|258.23|258.36|258.28|258.36|258.28|258.31|258.23|17
1766069650000|2025-12-18 14:54:10|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.33|6
1766069660000|2025-12-18 14:54:20|||||||||2
1766069670000|2025-12-18 14:54:30|258.36|258.28|258.36|258.28|258.41|258.33|258.36|258.28|20
1766069680000|2025-12-18 14:54:40|258.41||258.41||258.41||258.36||82
1766069690000|2025-12-18 14:54:50|258.46|258.33|258.41|258.33|258.46|258.38|258.41|258.33|15
1766069700000|2025-12-18 14:55:00|258.46|258.38|258.41|258.33|258.46|258.38|258.41|258.33|10
1766069710000|2025-12-18 14:55:10|258.46|258.38|258.36|258.28|258.46|258.38|258.36|258.28|36
1766069720000|2025-12-18 14:55:20|258.31|258.23|258.26|258.18|258.31|258.23|258.26|258.18|114
1766069730000|2025-12-18 14:55:30|258.31|258.23|258.31|258.23|258.31|258.23|258.26|258.18|103
1766069740000|2025-12-18 14:55:40|258.26|258.18|258.31|258.23|258.31|258.23|258.26|258.18|7
1766069750000|2025-12-18 14:55:50|258.26|258.18|258.36|258.23|258.36|258.23|258.26|258.18|84
1766069760000|2025-12-18 14:56:00|258.31|258.18|258.31|258.23|258.36|258.23|258.31|258.18|49
1766069770000|2025-12-18 14:56:10|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|63
1766069780000|2025-12-18 14:56:20|258.21|258.13|258.21|258.13|258.26|258.18|258.21|258.13|31
1766069790000|2025-12-18 14:56:30|258.26|258.08|258.21|258.13|258.26|258.13|258.16|258.08|27
1766069800000|2025-12-18 14:56:40|258.26|258.18|258.36|258.23|258.36|258.23|258.26|258.13|20
1766069810000|2025-12-18 14:56:50|258.31|258.28|258.31|258.23|258.31|258.28|258.31|258.23|30
1766069820000|2025-12-18 14:57:00|258.26|258.18|258.31|258.18|258.31|258.18|258.26|258.18|4
1766069830000|2025-12-18 14:57:10|258.36|258.23|258.26|258.13|258.36|258.23|258.21|258.13|32
1766069840000|2025-12-18 14:57:20|258.31|258.18|258.31|258.23|258.31|258.23|258.31|258.13|18
1766069850000|2025-12-18 14:57:30|258.26|258.18|258.26|258.18|258.31|258.23|258.26|258.18|6
1766069860000|2025-12-18 14:57:40|258.31|258.13|258.31|258.23|258.31|258.23|258.26|258.13|12
1766069870000|2025-12-18 14:57:50||258.18||258.18||258.18||258.18|5
1766069880000|2025-12-18 14:58:00|258.26|258.13|258.21|258.13|258.31|258.13|258.21|258.13|5
1766069900000|2025-12-18 14:58:20|258.26||258.26||258.26||258.26||2
1766069910000|2025-12-18 14:58:30|258.21||258.26||258.26||258.21||2
1766069920000|2025-12-18 14:58:40|258.21|258.18|258.26|258.18|258.26|258.18|258.21|258.18|2
1766069940000|2025-12-18 14:59:00|258.21|258.13|258.21|258.13|258.21|258.13|258.21|258.13|7
1766069950000|2025-12-18 14:59:10|258.26||258.26||258.26||258.26||3
1766069960000|2025-12-18 14:59:20|258.21||258.21||258.26||258.21||0
1766069970000|2025-12-18 14:59:30|258.26|258.18|258.26|258.18|258.26|258.18|258.26|258.18|3
1766069980000|2025-12-18 14:59:40|258.21|258.13|258.26|258.13|258.26|258.13|258.21|258.13|32
1766069990000|2025-12-18 14:59:50||258.18||258.18||258.18||258.13|19
1766070000000|2025-12-18 15:00:00|||||||||2
1766070010000|2025-12-18 15:00:10|||||||||124
1766070020000|2025-12-18 15:00:20|258.31|258.13|258.31|258.23|258.31|258.23|258.31|258.13|17
1766070030000|2025-12-18 15:00:30|258.36|258.33|258.41|258.33|258.41|258.33|258.36|258.33|13
1766070050000|2025-12-18 15:00:50|258.36|258.28|258.41|258.28|258.41|258.33|258.36|258.28|19
1766070060000|2025-12-18 15:01:00|258.36|258.33|258.41|258.28|258.41|258.33|258.36|258.28|13
1766070070000|2025-12-18 15:01:10||258.33||258.33||258.33||258.33|8
1766070080000|2025-12-18 15:01:20|258.46|258.38|258.51|258.43|258.51|258.43|258.46|258.38|63
1766070090000|2025-12-18 15:01:30|258.46|258.38|258.51|258.43|258.51|258.43|258.46|258.38|12
1766070100000|2025-12-18 15:01:40|258.61|258.38|258.61|258.53|258.61|258.53|258.61|258.38|112
1766070110000|2025-12-18 15:01:50|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|11
1766070120000|2025-12-18 15:02:00|258.61|258.53|258.61|258.53|258.66|258.58|258.61|258.53|129
1766070130000|2025-12-18 15:02:10|||||||||2
1766070140000|2025-12-18 15:02:20||258.48||258.53||258.53||258.48|8
1766070150000|2025-12-18 15:02:30|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|70
1766070160000|2025-12-18 15:02:40||258.48||258.53||258.53||258.48|4
1766070170000|2025-12-18 15:02:50|258.56|258.48|258.56|258.48|258.61|258.53|258.51|258.43|122
1766070180000|2025-12-18 15:03:00|258.61|258.53|258.61|258.53|258.61|258.53|258.56|258.48|12
1766070190000|2025-12-18 15:03:10|||||||||35
1766070200000|2025-12-18 15:03:20|||||||||31
1766070210000|2025-12-18 15:03:30|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|2
1766070220000|2025-12-18 15:03:40|258.71||258.66||258.71||258.66||12
1766070230000|2025-12-18 15:03:50|258.61|258.53|258.66|258.58|258.66|258.58|258.61|258.53|130
1766070240000|2025-12-18 15:04:00|258.71|258.53|258.71|258.63|258.71|258.63|258.66|258.53|11
1766070250000|2025-12-18 15:04:10|258.66|258.58|258.66|258.58|258.66|258.63|258.66|258.58|9
1766070260000|2025-12-18 15:04:20|258.71|258.63|258.71|258.63|258.71|258.63|258.71|258.63|3
1766070270000|2025-12-18 15:04:30|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|3
1766070280000|2025-12-18 15:04:40|258.61|258.53|258.66|258.53|258.66|258.58|258.61|258.53|12
1766070290000|2025-12-18 15:04:50||258.58||258.58||258.58||258.53|60
1766070300000|2025-12-18 15:05:00|258.61|258.53|258.61|258.53|258.61|258.53|258.56|258.48|23
1766070320000|2025-12-18 15:05:20|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|2
1766070330000|2025-12-18 15:05:30|258.71|258.63|258.71|258.63|258.71|258.63|258.66|258.58|67
1766070340000|2025-12-18 15:05:40||258.58||258.63||258.63||258.58|18
1766070350000|2025-12-18 15:05:50|258.66|258.58|258.71|258.58|258.71|258.63|258.66|258.58|11
1766070360000|2025-12-18 15:06:00|258.66|258.53|258.61|258.53|258.66|258.53|258.61|258.53|16
1766070380000|2025-12-18 15:06:20|258.56|258.48|258.61|258.53|258.61|258.53|258.56|258.48|18
1766070390000|2025-12-18 15:06:30||258.48||258.53||258.53||258.48|44
1766070400000|2025-12-18 15:06:40|258.66|258.58|258.66|258.58|258.71|258.63|258.66|258.58|10
1766070410000|2025-12-18 15:06:50|258.71|258.63|258.76|258.68|258.76|258.68|258.71|258.63|43
1766070420000|2025-12-18 15:07:00|258.81|258.73|258.81|258.73|258.81|258.73|258.81|258.73|30
1766070430000|2025-12-18 15:07:10||258.68||258.73||258.73||258.68|3
1766070440000|2025-12-18 15:07:20|258.86|258.78|258.86|258.73|258.86|258.78|258.81|258.73|65
1766070450000|2025-12-18 15:07:30|258.81|258.78|258.86|258.78|258.91|258.78|258.81|258.78|16
1766070460000|2025-12-18 15:07:40|258.91|258.83|258.96|258.88|258.96|258.88|258.86|258.83|32
1766070470000|2025-12-18 15:07:50|||||||||6
1766070480000|2025-12-18 15:08:00|259.01|258.83|258.86|258.73|259.01|258.83|258.81|258.73|19
1766070490000|2025-12-18 15:08:10|258.81|258.78|258.81|258.73|258.86|258.78|258.81|258.73|11
1766070500000|2025-12-18 15:08:20|258.76|258.68|258.71|258.63|258.76|258.68|258.71|258.63|10
1766070510000|2025-12-18 15:08:30|258.76|258.68|258.76|258.68|258.76|258.68|258.71|258.63|12
1766070520000|2025-12-18 15:08:40|258.71|258.63|258.71|258.63|258.76|258.63|258.71|258.63|4
1766070530000|2025-12-18 15:08:50|||||||||6
1766070540000|2025-12-18 15:09:00|258.76|258.68|258.71|258.63|258.76|258.68|258.71|258.58|11
1766070550000|2025-12-18 15:09:10|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.58|560
1766070560000|2025-12-18 15:09:20|258.61|258.53|258.71|258.58|258.71|258.58|258.61|258.53|34
1766070570000|2025-12-18 15:09:30|258.66||258.66||258.71||258.66||8
1766070580000|2025-12-18 15:09:40|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|4
1766070590000|2025-12-18 15:09:50|258.66|258.58|258.66|258.58|258.66|258.58|258.66|258.53|7
1766070600000|2025-12-18 15:10:00|258.71|258.63|258.66|258.58|258.71|258.63|258.61|258.53|12
1766070610000|2025-12-18 15:10:10|||||||||1
1766070620000|2025-12-18 15:10:20|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|3
1766070630000|2025-12-18 15:10:30||258.48||258.48||258.48||258.48|14
1766070640000|2025-12-18 15:10:40|258.56|258.53|258.61|258.53|258.61|258.53|258.56|258.53|178
1766070650000|2025-12-18 15:10:50|258.66||258.61||258.66||258.61||16
1766070660000|2025-12-18 15:11:00|258.56|258.48|258.56|258.48|258.56|258.53|258.56|258.48|66
1766070670000|2025-12-18 15:11:10|258.51|258.43|258.51|258.43|258.51|258.48|258.51|258.43|6
1766070680000|2025-12-18 15:11:20|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|6
1766070700000|2025-12-18 15:11:40|||||||||2
1766070710000|2025-12-18 15:11:50|258.61||258.61||258.61||258.56||85
1766070720000|2025-12-18 15:12:00|258.56|258.43|258.51|258.43|258.61|258.43|258.51|258.43|61
1766070730000|2025-12-18 15:12:10|258.56|258.48|258.51|258.43|258.56|258.48|258.51|258.43|11
1766070740000|2025-12-18 15:12:20|258.46|258.38|258.46|258.38|258.46|258.38|258.46|258.38|1
1766070750000|2025-12-18 15:12:30|258.51|258.43|258.56|258.48|258.56|258.48|258.51|258.38|6
1766070760000|2025-12-18 15:12:40|258.51|258.43|258.51|258.43|258.56|258.43|258.51|258.43|4
1766070770000|2025-12-18 15:12:50|258.56||258.51||258.56||258.51||0
1766070780000|2025-12-18 15:13:00|258.46|258.38|258.41|258.33|258.46|258.38|258.41|258.33|1
1766070790000|2025-12-18 15:13:10|258.46||258.41||258.46||258.41||7
1766070800000|2025-12-18 15:13:20|258.46|258.38|258.36|258.28|258.46|258.38|258.36|258.28|77
1766070810000|2025-12-18 15:13:30|258.41|258.23|258.41|258.28|258.41|258.33|258.41|258.23|16
1766070820000|2025-12-18 15:13:40|258.36|258.33|258.36|258.28|258.36|258.33|258.36|258.28|2
1766070830000|2025-12-18 15:13:50|258.41||258.41||258.41||258.41||0
1766070840000|2025-12-18 15:14:00|258.36|258.33|258.36|258.28|258.41|258.33|258.36|258.28|5
1766070850000|2025-12-18 15:14:10|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.28|0
1766070860000|2025-12-18 15:14:20|||||||||2
1766070880000|2025-12-18 15:14:40|258.46|258.38|258.51|258.38|258.51|258.43|258.46|258.38|25
1766070890000|2025-12-18 15:14:50|258.46|258.43|258.46|258.38|258.51|258.43|258.46|258.38|1
1766070900000|2025-12-18 15:15:00|258.41|258.28|258.31|258.23|258.41|258.28|258.31|258.23|41
1766070910000|2025-12-18 15:15:10|258.36|258.28|258.41|258.33|258.41|258.33|258.31|258.23|123
1766070920000|2025-12-18 15:15:20|258.36|258.28|258.41|258.33|258.41|258.33|258.36|258.28|4
1766070930000|2025-12-18 15:15:30|258.46|258.38|258.46|258.38|258.46|258.38|258.41|258.38|5
1766070940000|2025-12-18 15:15:40||258.33||258.33||258.33||258.33|2
1766070950000|2025-12-18 15:15:50|258.41|258.28|258.36|258.28|258.41|258.33|258.36|258.28|9
1766070960000|2025-12-18 15:16:00|258.41|258.33|258.41|258.28|258.41|258.33|258.36|258.28|14
1766070970000|2025-12-18 15:16:10|258.36|258.33|258.41|258.33|258.41|258.33|258.36|258.28|2
1766070980000|2025-12-18 15:16:20|258.46||258.41||258.46||258.41||1
1766070990000|2025-12-18 15:16:30|258.46||258.46||258.46||258.41||6
1766071000000|2025-12-18 15:16:40|258.41|258.38|258.41|258.33|258.46|258.38|258.36|258.28|1
1766071010000|2025-12-18 15:16:50|258.46|258.28|258.36|258.28|258.46|258.28|258.36|258.28|7
1766071020000|2025-12-18 15:17:00|258.31|258.23|258.26|258.18|258.31|258.28|258.26|258.13|20
1766071030000|2025-12-18 15:17:10|258.21|258.13|258.36|258.23|258.36|258.23|258.21|258.13|18
1766071040000|2025-12-18 15:17:20|258.31|258.18|258.31|258.23|258.31|258.23|258.31|258.18|1
1766071050000|2025-12-18 15:17:30|258.36|258.18|258.31|258.23|258.36|258.23|258.31|258.18|2
1766071060000|2025-12-18 15:17:40|258.26|258.18|258.31|258.23|258.31|258.23|258.26|258.18|5
1766071070000|2025-12-18 15:17:50|258.26|258.18|258.26|258.18|258.26|258.23|258.26|258.18|2
1766071080000|2025-12-18 15:18:00|258.31||258.26||258.31||258.26||3
1766071090000|2025-12-18 15:18:10|258.31|258.23|258.36|258.23|258.36|258.23|258.31|258.23|10
1766071100000|2025-12-18 15:18:20|258.31|258.28|258.36|258.28|258.36|258.28|258.31|258.23|1
1766071110000|2025-12-18 15:18:30|||||||||2
1766071120000|2025-12-18 15:18:40|258.41|258.33|258.41|258.33|258.41|258.33|258.41|258.28|15
1766071130000|2025-12-18 15:18:50|258.36|258.28|258.36|258.23|258.41|258.28|258.31|258.23|1
1766071140000|2025-12-18 15:19:00|258.31||258.31||258.36||258.31||5
1766071150000|2025-12-18 15:19:10|258.36|258.28|258.36|258.28|258.36|258.28|258.31|258.28|6
1766071160000|2025-12-18 15:19:20|258.31|258.23|258.36|258.23|258.36|258.28|258.31|258.23|1
1766071170000|2025-12-18 15:19:30|258.31|258.18|258.31|258.23|258.36|258.23|258.26|258.18|19
1766071180000|2025-12-18 15:19:40|258.26|258.18|258.26|258.18|258.26|258.23|258.26|258.18|4
1766071190000|2025-12-18 15:19:50|258.21|258.13|258.21|258.13|258.21|258.13|258.21|258.13|152
1766071200000|2025-12-18 15:20:00|258.26|258.08|258.21|258.08|258.26|258.08|258.16|258.08|128
1766071210000|2025-12-18 15:20:10|258.26|258.13|258.21|258.13|258.26|258.13|258.21|258.13|2
1766071220000|2025-12-18 15:20:20|258.16|258.08|258.21|258.08|258.21|258.08|258.16|258.08|18
1766071230000|2025-12-18 15:20:30|258.16|258.13|258.16|258.08|258.16|258.13|258.16|258.08|3
1766071240000|2025-12-18 15:20:40|258.21|258.13|258.21|258.08|258.21|258.13|258.16|258.08|11
1766071250000|2025-12-18 15:20:50|258.16|258.13|258.16|258.08|258.21|258.13|258.16|258.08|5
1766071260000|2025-12-18 15:21:00|258.21||258.21||258.21||258.16||22
1766071270000|2025-12-18 15:21:10||258.13||258.13||258.13||258.13|2
1766071290000|2025-12-18 15:21:30|258.16|258.08|258.21|258.13|258.21|258.13|258.16|258.08|5
1766071300000|2025-12-18 15:21:40|258.16|258.08|258.26|258.18|258.26|258.18|258.16|258.08|61
1766071310000|2025-12-18 15:21:50|258.21|258.13|258.41|258.33|258.41|258.33|258.21|258.13|86
1766071320000|2025-12-18 15:22:00|258.46|258.38|258.46|258.38|258.51|258.38|258.46|258.38|15
1766071330000|2025-12-18 15:22:10|258.51||258.46||258.51||258.46||53
1766071340000|2025-12-18 15:22:20|258.51|258.33|258.46|258.38|258.51|258.38|258.46|258.33|1
1766071350000|2025-12-18 15:22:30||258.33||258.33||258.33||258.33|1
1766071360000|2025-12-18 15:22:40|258.41|258.38|258.51|258.43|258.51|258.43|258.41|258.38|4
1766071370000|2025-12-18 15:22:50|||||||||2
1766071380000|2025-12-18 15:23:00|258.56|258.48|258.66|258.53|258.66|258.53|258.56|258.48|10
1766071390000|2025-12-18 15:23:10||258.58||258.58||258.58||258.53|3
1766071400000|2025-12-18 15:23:20||258.53||258.53||258.58||258.53|3
1766071410000|2025-12-18 15:23:30|258.61|258.48|258.61|258.48|258.66|258.48|258.56|258.48|3
1766071420000|2025-12-18 15:23:40|258.56|258.53|258.51|258.43|258.56|258.53|258.51|258.43|47
1766071430000|2025-12-18 15:23:50|258.56|258.48|258.56|258.48|258.56|258.48|258.51|258.43|2
1766071440000|2025-12-18 15:24:00|258.51|258.43|258.51|258.43|258.51|258.43|258.51|258.38|26
1766071460000|2025-12-18 15:24:20|||||||||255
1766071470000|2025-12-18 15:24:30|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|164
1766071480000|2025-12-18 15:24:40|258.61||258.61||258.61||258.61||0
1766071490000|2025-12-18 15:24:50|258.56|258.53|258.56|258.48|258.61|258.53|258.56|258.48|2
1766071500000|2025-12-18 15:25:00|258.61|258.53|258.61|258.53|258.61|258.53|258.56|258.48|54
1766071510000|2025-12-18 15:25:10|258.66|258.48|258.56|258.48|258.66|258.48|258.56|258.48|1
1766071520000|2025-12-18 15:25:20|258.61|258.53|258.61|258.48|258.61|258.53|258.61|258.48|5
1766071530000|2025-12-18 15:25:30|258.56|258.53|258.61|258.53|258.61|258.53|258.56|258.53|0
1766071540000|2025-12-18 15:25:40|258.66||258.66||258.66||258.61||9
1766071550000|2025-12-18 15:25:50|258.61|258.58|258.61|258.53|258.66|258.58|258.61|258.53|0
1766071560000|2025-12-18 15:26:00|258.56|258.48|258.56|258.48|258.56|258.48|258.56|258.48|4
1766071570000|2025-12-18 15:26:10|258.61|258.53|258.61|258.53|258.61|258.53|258.61|258.53|2
1766071580000|2025-12-18 15:26:20|258.66|258.58|258.66|258.58|258.66|258.58|258.61|258.53|1
1766071590000|2025-12-18 15:26:30|||||||||1
1766071600000|2025-12-18 15:26:40|258.61|258.53|258.61|258.53|258.66|258.53|258.61|258.53|7
1766071610000|2025-12-18 15:26:50|258.66|258.58|258.66|258.58|258.66|258.58|258.61|258.53|0
1766071620000|2025-12-18 15:27:00|258.71|258.63|258.71|258.58|258.71|258.63|258.66|258.58|5
1766071630000|2025-12-18 15:27:10|258.66|258.63|258.71|258.63|258.71|258.63|258.66|258.58|4
1766071660000|2025-12-18 15:27:40|258.76|258.68|258.76|258.63|258.76|258.68|258.76|258.63|3
1766071670000|2025-12-18 15:27:50|258.71|258.68|258.81|258.73|258.81|258.73|258.71|258.68|42
1766071680000|2025-12-18 15:28:00|258.76|258.68|258.76|258.68|258.76|258.68|258.76|258.68|149
1766071690000|2025-12-18 15:28:10|258.71|258.63|258.71|258.58|258.71|258.63|258.66|258.58|23
1766071700000|2025-12-18 15:28:20|258.76|258.63|258.76|258.63|258.76|258.63|258.71|258.58|0
1766071710000|2025-12-18 15:28:30|258.71|258.68|258.76|258.68|258.81|258.68|258.71|258.63|3
1766071720000|2025-12-18 15:28:40|258.81|258.73|258.81|258.73|258.86|258.73|258.76|258.68|4
1766071730000|2025-12-18 15:28:50|258.86||258.86||258.86||258.81||2
1766071740000|2025-12-18 15:29:00||258.78||258.73||258.78||258.73|2
1766071750000|2025-12-18 15:29:10||258.78||258.78||258.78||258.73|0
1766071760000|2025-12-18 15:29:20|258.91||258.91||258.91||258.91||36
1766071770000|2025-12-18 15:29:30|258.86|258.83|258.86|258.78|258.91|258.83|258.86|258.78|5
1766071780000|2025-12-18 15:29:40|258.91|258.83|258.91|258.83|258.91|258.83|258.86|258.78|2
1766071790000|2025-12-18 15:29:50|258.86|258.78|258.91|258.83|258.91|258.83|258.86|258.78|10
1766071800000|2025-12-18 15:30:00|258.86|258.78|258.91|258.78|258.91|258.78|258.86|258.78|4
1766071810000|2025-12-18 15:30:10|258.86|258.83|258.91|258.83|258.91|258.83|258.86|258.78|4
1766071820000|2025-12-18 15:30:20|258.86|258.78|258.86|258.78|258.86|258.78|258.86|258.78|7
1766071830000|2025-12-18 15:30:30|258.81|258.73|258.86|258.78|258.86|258.78|258.81|258.73|9
1766071840000|2025-12-18 15:30:40|258.91||258.91||258.91||258.86||43
1766071850000|2025-12-18 15:30:50||258.83||258.78||258.83||258.78|8
1766071860000|2025-12-18 15:31:00|258.96|258.83|258.96|258.83|258.96|258.83|258.91|258.83|71
1766071870000|2025-12-18 15:31:10|258.91|258.88|258.96|258.88|258.96|258.88|258.91|258.83|17
1766071880000|2025-12-18 15:31:20|258.91|258.83|258.96|258.88|258.96|258.88|258.91|258.83|18
1766071900000|2025-12-18 15:31:40||258.83||258.83||258.83||258.83|2
1766071910000|2025-12-18 15:31:50|258.91|258.88|258.91|258.83|258.91|258.88|258.91|258.83|7
1766071920000|2025-12-18 15:32:00|258.96||258.96||258.96||258.91||6
1766071930000|2025-12-18 15:32:10|258.91|258.88|258.96|258.88|258.96|258.88|258.91|258.88|0
1766071950000|2025-12-18 15:32:30|259.01|258.93|259.01|258.93|259.01|258.93|259.01|258.93|23
1766071960000|2025-12-18 15:32:40|||||||||4
1766071970000|2025-12-18 15:32:50|258.96|258.88|258.91|258.83|258.96|258.88|258.91|258.83|9
1766071980000|2025-12-18 15:33:00|258.96|258.88|258.96|258.88|258.96|258.88|258.91|258.88|6
1766071990000|2025-12-18 15:33:10||258.83||258.88||258.88||258.83|9
1766072000000|2025-12-18 15:33:20|259.01|258.93|259.01|258.88|259.01|258.93|259.01|258.88|20
1766072010000|2025-12-18 15:33:30|258.96||258.96||259.01||258.96||3
1766072020000|2025-12-18 15:33:40|259.01|258.83|258.96|258.88|259.01|258.88|258.96|258.83|113
1766072030000|2025-12-18 15:33:50|||||||||4
1766072040000|2025-12-18 15:34:00|259.01|258.93|259.06|258.93|259.06|258.98|259.01|258.93|7
1766072050000|2025-12-18 15:34:10||258.98||258.98||258.98||258.93|4
1766072060000|2025-12-18 15:34:20|259.11|259.03|259.11|259.03|259.11|259.03|259.06|259.03|2
1766072070000|2025-12-18 15:34:30||258.98||259.03||259.03||258.98|0
1766072080000|2025-12-18 15:34:40|259.06|258.98|259.06|258.98|259.06|258.98|259.06|258.98|5
1766072090000|2025-12-18 15:34:50|259.11|259.03|259.11|259.03|259.11|259.03|259.06|259.03|4
1766072100000|2025-12-18 15:35:00|259.06|258.98|259.11|258.98|259.11|259.03|259.06|258.98|2
1766072110000|2025-12-18 15:35:10|259.06|258.93|259.06|258.93|259.06|258.93|259.01|258.93|11
1766072120000|2025-12-18 15:35:20|259.01|258.98|259.06|258.98|259.06|258.98|259.01|258.98|1
1766072130000|2025-12-18 15:35:30|259.01|258.93|259.06|258.93|259.06|258.93|259.01|258.93|3
1766072140000|2025-12-18 15:35:40||258.98||258.93||258.98||258.93|5
1766072150000|2025-12-18 15:35:50|259.01|258.98|259.01|258.88|259.06|258.98|258.86|258.73|236
1766072160000|2025-12-18 15:36:00|259.06|258.93|259.01|258.93|259.06|258.93|259.01|258.88|14
1766072170000|2025-12-18 15:36:10|258.96|258.88|259.01|258.93|259.01|258.93|258.96|258.88|9
1766072180000|2025-12-18 15:36:20|259.06||259.06||259.06||259.01||2
1766072190000|2025-12-18 15:36:30|259.01|258.98|259.06|258.98|259.06|258.98|259.01|258.93|4
1766072200000|2025-12-18 15:36:40|259.01|258.93|259.06|258.98|259.06|258.98|259.01|258.93|4
1766072210000|2025-12-18 15:36:50|259.01|258.93|259.06|258.98|259.06|258.98|259.01|258.93|45
1766072220000|2025-12-18 15:37:00||258.93||258.98||258.98||258.93|0
1766072240000|2025-12-18 15:37:20|259.11|259.03|259.11|259.03|259.11|259.03|259.11|259.03|10
1766072270000|2025-12-18 15:37:50|||||||||4
1766072280000|2025-12-18 15:38:00|259.16||259.16||259.16||259.11||6
1766072290000|2025-12-18 15:38:10|259.11||259.16||259.16||259.11||1
1766072300000|2025-12-18 15:38:20|259.11||259.11||259.16||259.11||0
1766072310000|2025-12-18 15:38:30|259.16||259.11||259.16||259.11||5
1766072320000|2025-12-18 15:38:40|259.16||259.11||259.16||259.11||2
1766072330000|2025-12-18 15:38:50|||||||||4
1766072340000|2025-12-18 15:39:00|259.06|258.98|259.06|258.98|259.11|258.98|259.06|258.98|16
1766072350000|2025-12-18 15:39:10|259.11|259.03|259.06|258.98|259.11|259.03|259.06|258.98|0
1766072360000|2025-12-18 15:39:20|259.11||259.06||259.11||259.06||1
1766072370000|2025-12-18 15:39:30|259.01|258.93|259.06|258.93|259.06|258.93|259.01|258.93|11
1766072380000|2025-12-18 15:39:40||258.98||258.93||258.98||258.93|0
1766072390000|2025-12-18 15:39:50|259.11|258.98|259.06|258.98|259.11|258.98|259.06|258.98|5
1766072400000|2025-12-18 15:40:00|259.01|258.93|259.01|258.93|259.06|258.93|259.01|258.93|3
1766072410000|2025-12-18 15:40:10|259.06|258.98|259.06|258.98|259.06|258.98|259.01|258.98|2
1766072420000|2025-12-18 15:40:20||258.93||258.98||258.98||258.93|4
1766072430000|2025-12-18 15:40:30||258.93||258.98||258.98||258.93|2
1766072450000|2025-12-18 15:40:50|259.11|259.03|259.11|258.98|259.11|259.03|259.11|258.98|5
1766072460000|2025-12-18 15:41:00|259.06|258.93|259.06|258.98|259.06|258.98|259.01|258.93|3
1766072470000|2025-12-18 15:41:10|259.11|259.03|259.11|259.03|259.11|259.03|259.11|259.03|1
1766072480000|2025-12-18 15:41:20||258.98||259.03||259.03||258.98|0
1766072490000|2025-12-18 15:41:30|259.06|258.98|259.06|258.98|259.11|258.98|259.06|258.98|3
1766072500000|2025-12-18 15:41:40|259.11|259.03|259.11|259.03|259.11|259.03|259.11|258.98|1
1766072510000|2025-12-18 15:41:50|259.06|258.98|259.06|258.98|259.06|258.98|259.06|258.98|1
1766072520000|2025-12-18 15:42:00|259.11|259.03|259.06|258.98|259.11|259.03|259.06|258.98|8
1766072530000|2025-12-18 15:42:10|259.11||259.06||259.11||259.06||1
1766072540000|2025-12-18 15:42:20|259.11||259.06||259.11||259.06||0
1766072570000|2025-12-18 15:42:50||258.93||258.93||258.93||258.93|9
1766072580000|2025-12-18 15:43:00|259.01|258.98|259.06|258.98|259.06|258.98|259.01|258.98|0
1766072600000|2025-12-18 15:43:20||258.93||258.93||258.93||258.93|2
1766072610000|2025-12-18 15:43:30||258.98||258.93||258.98||258.93|1
1766072620000|2025-12-18 15:43:40|259.01||259.01||259.01||259.01||1
1766072660000|2025-12-18 15:44:20|259.06|258.98|259.06|258.98|259.06|258.98|259.06|258.93|7
1766072670000|2025-12-18 15:44:30|259.01|258.93|259.06|258.93|259.06|258.98|259.01|258.93|3
1766072680000|2025-12-18 15:44:40||258.98||258.98||258.98||258.98|0
1766072690000|2025-12-18 15:44:50|259.11|259.03|259.16|259.08|259.16|259.08|259.11|259.03|16
1766072700000|2025-12-18 15:45:00|259.11|259.03|259.11|259.03|259.11|259.08|259.11|259.03|1
1766072710000|2025-12-18 15:45:10|259.16||259.11||259.16||259.11||2
1766072720000|2025-12-18 15:45:20|259.16||259.11||259.16||259.11||16
1766072730000|2025-12-18 15:45:30|259.16||259.11||259.16||259.11||0
1766072740000|2025-12-18 15:45:40|||||||||10
1766072750000|2025-12-18 15:45:50|||||||||12
1766072760000|2025-12-18 15:46:00|259.06|258.98|259.11|258.98|259.11|258.98|259.06|258.98|10
1766072770000|2025-12-18 15:46:10|259.06|259.03|259.11|258.98|259.11|259.03|259.06|258.98|1
1766072780000|2025-12-18 15:46:20|259.06||259.11||259.11||259.06||0
1766072790000|2025-12-18 15:46:30||259.03||259.03||259.03||258.98|0
1766072810000|2025-12-18 15:46:50|||||||||4
1766072820000|2025-12-18 15:47:00|259.06|258.98|259.06|258.98|259.06|258.98|259.06|258.98|16
1766072830000|2025-12-18 15:47:10|259.11|259.03|259.11|259.03|259.11|259.03|259.11|259.03|0
1766072840000|2025-12-18 15:47:20|259.06|258.98|259.11|258.98|259.11|258.98|259.06|258.98|11
1766072850000|2025-12-18 15:47:30||259.03||259.03||259.03||259.03|0
1766072860000|2025-12-18 15:47:40|259.16|259.08|259.16|259.08|259.16|259.08|259.16|259.08|4
1766072880000|2025-12-18 15:48:00|259.21||259.16||259.21||259.16||8
1766072890000|2025-12-18 15:48:10|259.21|259.13|259.26|259.18|259.26|259.18|259.21|259.13|1
1766072900000|2025-12-18 15:48:20|259.31||259.31||259.31||259.26||1
1766072910000|2025-12-18 15:48:30|259.26|259.23|259.26|259.18|259.31|259.23|259.26|259.18|5
1766072920000|2025-12-18 15:48:40|259.31||259.26||259.31||259.26||1
1766072930000|2025-12-18 15:48:50|259.31||259.26||259.31||259.26||0
1766072950000|2025-12-18 15:49:10|259.21|259.13|259.21|259.13|259.21|259.13|259.21|259.13|7
1766072960000|2025-12-18 15:49:20|259.26|259.18|259.26|259.18|259.26|259.18|259.21|259.18|0
1766072970000|2025-12-18 15:49:30|259.31|259.23|259.26|259.18|259.31|259.23|259.26|259.18|16
1766072980000|2025-12-18 15:49:40|259.31|259.23|259.31|259.23|259.31|259.23|259.26|259.23|2
1766072990000|2025-12-18 15:49:50|259.36||259.31||259.36||259.31||582
1766073000000|2025-12-18 15:50:00|259.36|259.28|259.31|259.23|259.36|259.28|259.31|259.23|35
1766073010000|2025-12-18 15:50:10|259.36|259.28|259.36|259.28|259.36|259.28|259.36|259.28|5
1766073020000|2025-12-18 15:50:20|259.31|259.23|259.31|259.23|259.36|259.23|259.31|259.18|1894
1766073030000|2025-12-18 15:50:30|259.36||259.31||259.36||259.31||24
1766073040000|2025-12-18 15:50:40|259.26|259.18|259.26|259.18|259.26|259.18|259.26|259.18|10
1766073050000|2025-12-18 15:50:50|259.31||259.31||259.31||259.31||0
1766073060000|2025-12-18 15:51:00|259.26||259.26||259.31||259.26||1
1766073070000|2025-12-18 15:51:10|259.31||259.31||259.31||259.31||2
1766073080000|2025-12-18 15:51:20|259.26|259.23|259.31|259.18|259.31|259.23|259.26|259.18|20
1766073090000|2025-12-18 15:51:30|259.26||259.26||259.31||259.26||0
1766073100000|2025-12-18 15:51:40|259.31|259.23|259.31|259.23|259.31|259.23|259.31|259.18|7
1766073110000|2025-12-18 15:51:50|259.36|259.28|259.36|259.28|259.41|259.28|259.36|259.28|21
1766073120000|2025-12-18 15:52:00|259.41|259.33|259.46|259.38|259.46|259.38|259.41|259.33|1
1766073130000|2025-12-18 15:52:10|259.51|259.43|259.51|259.43|259.51|259.43|259.51|259.38|6
1766073140000|2025-12-18 15:52:20|||||||||3
1766073150000|2025-12-18 15:52:30|259.46|259.38|259.51|259.38|259.51|259.43|259.46|259.38|4
1766073160000|2025-12-18 15:52:40|259.46|259.43|259.51|259.43|259.51|259.43|259.46|259.43|2
1766073170000|2025-12-18 15:52:50|||||||||37
1766073180000|2025-12-18 15:53:00|259.56|259.48|259.51|259.43|259.56|259.48|259.51|259.43|6
1766073190000|2025-12-18 15:53:10|259.56||259.51||259.56||259.51||1
1766073200000|2025-12-18 15:53:20|259.46|259.38|259.46|259.38|259.46|259.38|259.46|259.38|7
1766073230000|2025-12-18 15:53:50|||||||||2
1766073240000|2025-12-18 15:54:00||259.33||259.33||259.33||259.33|10
1766073250000|2025-12-18 15:54:10|259.41||259.41||259.41||259.41||0
1766073260000|2025-12-18 15:54:20|259.46||259.46||259.46||259.46||0
1766073270000|2025-12-18 15:54:30||259.38||259.38||259.38||259.33|4
1766073280000|2025-12-18 15:54:40|259.51||259.51||259.51||259.51||4
1766073290000|2025-12-18 15:54:50|259.46||259.51||259.51||259.46||1
1766073300000|2025-12-18 15:55:00||259.43||259.43||259.43||259.38|19
1766073310000|2025-12-18 15:55:10|259.56||259.51||259.56||259.51||3
1766073320000|2025-12-18 15:55:20|||||||||345
1766073330000|2025-12-18 15:55:30|259.56|259.48|259.56|259.48|259.56|259.48|259.51|259.43|177
1766073340000|2025-12-18 15:55:40|259.61|259.53|259.61|259.48|259.61|259.53|259.61|259.48|1
1766073350000|2025-12-18 15:55:50||259.53||259.53||259.53||259.48|0
1766073360000|2025-12-18 15:56:00||259.48||259.53||259.53||259.48|3
1766073370000|2025-12-18 15:56:10||259.48||259.53||259.53||259.48|3
1766073380000|2025-12-18 15:56:20|259.66|259.58|259.66|259.58|259.66|259.58|259.66|259.58|9
1766073390000|2025-12-18 15:56:30||259.53||259.53||259.53||259.53|10
1766073400000|2025-12-18 15:56:40|259.61||259.61||259.61||259.61||8
1766073410000|2025-12-18 15:56:50|259.56|259.48|259.61|259.53|259.61|259.53|259.56|259.48|27
1766073420000|2025-12-18 15:57:00||259.48||259.48||259.53||259.48|0
1766073430000|2025-12-18 15:57:10||259.53||259.53||259.53||259.48|9
1766073440000|2025-12-18 15:57:20|259.56|259.48|259.61|259.48|259.61|259.53|259.56|259.48|9
1766073450000|2025-12-18 15:57:30|259.56||259.56||259.56||259.56||1
1766073460000|2025-12-18 15:57:40|259.61|259.53|259.61|259.48|259.61|259.53|259.56|259.48|12
1766073470000|2025-12-18 15:57:50|259.56||259.61||259.61||259.56||2
1766073480000|2025-12-18 15:58:00|259.56||259.56||259.56||259.56||5
1766073490000|2025-12-18 15:58:10|259.61|259.53|259.66|259.58|259.66|259.58|259.61|259.53|63
1766073500000|2025-12-18 15:58:20|259.71|259.63|259.71|259.63|259.71|259.63|259.71|259.63|88
1766073510000|2025-12-18 15:58:30|259.76|259.68|259.76|259.68|259.76|259.68|259.76|259.63|621
1766073520000|2025-12-18 15:58:40||259.63||259.68||259.68||259.63|1
1766073530000|2025-12-18 15:58:50||259.63||259.63||259.68||259.63|10
1766073540000|2025-12-18 15:59:00|259.71|259.68|259.76|259.63|259.76|259.68|259.71|259.63|0
1766073550000|2025-12-18 15:59:10|259.71||259.71||259.71||259.71||0
1766073560000|2025-12-18 15:59:20|259.76|259.68|259.76|259.68|259.76|259.68|259.71|259.63|0
1766073570000|2025-12-18 15:59:30|||||||||5
1766073580000|2025-12-18 15:59:40|||||||||42
1766073590000|2025-12-18 15:59:50|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|6
1766073600000|2025-12-18 16:00:00|259.76|259.68|259.76|259.68|259.76|259.68|259.71|259.63|5
1766073610000|2025-12-18 16:00:10|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.68|8
1766073620000|2025-12-18 16:00:20|259.86|259.68|259.76|259.68|259.86|259.68|259.76|259.68|20
1766073630000|2025-12-18 16:00:30|||||||||1
1766073640000|2025-12-18 16:00:40|259.81|259.63|259.76|259.68|259.81|259.68|259.76|259.63|6
1766073650000|2025-12-18 16:00:50|259.81||259.81||259.81||259.81||2
1766073660000|2025-12-18 16:01:00|259.76|259.63|259.76|259.63|259.81|259.63|259.76|259.63|4
1766073670000|2025-12-18 16:01:10|259.81|259.68|259.81|259.68|259.81|259.68|259.81|259.63|1
1766073680000|2025-12-18 16:01:20|259.76|259.73|259.71|259.63|259.81|259.73|259.71|259.63|10
1766073690000|2025-12-18 16:01:30||259.58||259.58||259.63||259.58|9
1766073700000|2025-12-18 16:01:40|259.66|259.63|259.71|259.63|259.71|259.63|259.66|259.58|4
1766073710000|2025-12-18 16:01:50|259.66|259.58|259.66|259.58|259.66|259.63|259.66|259.58|4
1766073720000|2025-12-18 16:02:00|259.71|259.63|259.76|259.68|259.76|259.68|259.66|259.63|26
1766073730000|2025-12-18 16:02:10|||||||||2
1766073740000|2025-12-18 16:02:20||259.63||259.68||259.68||259.63|4
1766073750000|2025-12-18 16:02:30|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|11
1766073760000|2025-12-18 16:02:40|259.76|259.68|259.81|259.68|259.81|259.73|259.76|259.68|3
1766073770000|2025-12-18 16:02:50|259.76|259.73|259.81|259.68|259.81|259.73|259.76|259.68|5
1766073780000|2025-12-18 16:03:00|259.86|259.73|259.86|259.78|259.86|259.78|259.81|259.68|5
1766073790000|2025-12-18 16:03:10|259.81|259.73|259.86|259.78|259.86|259.78|259.81|259.73|8
1766073800000|2025-12-18 16:03:20||259.73||259.78||259.78||259.73|4
1766073810000|2025-12-18 16:03:30||259.73||259.78||259.78||259.73|2
1766073820000|2025-12-18 16:03:40|||||||||8
1766073830000|2025-12-18 16:03:50|259.81|259.73|259.81|259.73|259.86|259.73|259.81|259.73|2
1766073840000|2025-12-18 16:04:00|259.86||259.81||259.86||259.81||4
1766073850000|2025-12-18 16:04:10|259.86|259.78|259.86|259.73|259.86|259.78|259.81|259.73|4
1766073860000|2025-12-18 16:04:20|259.81|259.78|259.81|259.73|259.81|259.78|259.81|259.68|16
1766073870000|2025-12-18 16:04:30||259.68||259.68||259.73||259.68|2
1766073880000|2025-12-18 16:04:40||259.73||259.73||259.73||259.68|2
1766073890000|2025-12-18 16:04:50|259.86||259.81||259.86||259.81||8
1766073900000|2025-12-18 16:05:00|259.86|259.78|259.86|259.78|259.86|259.78|259.86|259.73|2
1766073910000|2025-12-18 16:05:10||259.73||259.73||259.78||259.73|7
1766073920000|2025-12-18 16:05:20|259.81||259.81||259.81||259.81||0
1766073930000|2025-12-18 16:05:30|259.86|259.78|259.86|259.78|259.86|259.78|259.86|259.78|43
1766073940000|2025-12-18 16:05:40|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|8
1766073950000|2025-12-18 16:05:50|259.86|259.78|259.81|259.73|259.86|259.78|259.81|259.73|18
1766073970000|2025-12-18 16:06:10|||||||||3
1766073980000|2025-12-18 16:06:20|259.86||259.86||259.86||259.86||5
1766073990000|2025-12-18 16:06:30||259.78||259.78||259.78||259.78|3
1766074000000|2025-12-18 16:06:40|||||||||31
1766074010000|2025-12-18 16:06:50|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|9
1766074020000|2025-12-18 16:07:00|259.86|259.78|259.91|259.83|259.91|259.83|259.86|259.78|45
1766074030000|2025-12-18 16:07:10|||||||||420
1766074040000|2025-12-18 16:07:20|259.86|259.78|259.86|259.73|259.86|259.78|259.81|259.73|22
1766074050000|2025-12-18 16:07:30||259.78||259.78||259.78||259.73|0
1766074060000|2025-12-18 16:07:40|||||||||3
1766074070000|2025-12-18 16:07:50|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.78|4
1766074080000|2025-12-18 16:08:00|||||||||1
1766074090000|2025-12-18 16:08:10||259.78||259.78||259.83||259.78|1
1766074100000|2025-12-18 16:08:20||259.83||259.78||259.83||259.78|2
1766074110000|2025-12-18 16:08:30|259.86|259.83|259.91|259.83|259.91|259.83|259.86|259.78|3
1766074120000|2025-12-18 16:08:40|||||||||200
1766074130000|2025-12-18 16:08:50|259.96|259.88|259.96|259.83|259.96|259.88|259.96|259.83|53
1766074140000|2025-12-18 16:09:00|259.91|259.88|259.91|259.83|259.91|259.88|259.91|259.83|2
1766074150000|2025-12-18 16:09:10|259.96||259.91||259.96||259.91||3
1766074160000|2025-12-18 16:09:20|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|120
1766074170000|2025-12-18 16:09:30|||||||||3
1766074180000|2025-12-18 16:09:40||259.83||259.83||259.88||259.83|6
1766074190000|2025-12-18 16:09:50|259.91|259.88|259.96|259.88|259.96|259.88|259.91|259.88|6
1766074210000|2025-12-18 16:10:10|||||||||2
1766074220000|2025-12-18 16:10:20|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.88|89
1766074230000|2025-12-18 16:10:30|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|22
1766074240000|2025-12-18 16:10:40|||||||||7
1766074250000|2025-12-18 16:10:50|||||||||6
1766074260000|2025-12-18 16:11:00|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|5
1766074270000|2025-12-18 16:11:10|260.06||260.01||260.06||260.01||16
1766074280000|2025-12-18 16:11:20|||||||||13
1766074290000|2025-12-18 16:11:30|259.96|259.88|260.01|259.93|260.01|259.93|259.96|259.88|2
1766074300000|2025-12-18 16:11:40|||||||||1
1766074310000|2025-12-18 16:11:50|||||||||1
1766074320000|2025-12-18 16:12:00|259.96|259.88|259.96|259.88|260.01|259.93|259.96|259.88|24
1766074330000|2025-12-18 16:12:10|260.01||259.96||260.01||259.96||37
1766074340000|2025-12-18 16:12:20||259.83||259.88||259.88||259.83|31
1766074350000|2025-12-18 16:12:30|259.91|259.83|259.96|259.83|259.96|259.83|259.91|259.83|9
1766074360000|2025-12-18 16:12:40||259.88||259.83||259.88||259.83|32
1766074370000|2025-12-18 16:12:50|259.91|259.88|259.96|259.83|259.96|259.88|259.91|259.83|16
1766074380000|2025-12-18 16:13:00|259.91|259.78|259.91|259.83|259.91|259.83|259.91|259.78|12
1766074390000|2025-12-18 16:13:10|259.96|259.88|259.96|259.83|259.96|259.88|259.91|259.83|16
1766074400000|2025-12-18 16:13:20|259.91|259.78|259.91|259.83|259.91|259.83|259.86|259.78|1
1766074410000|2025-12-18 16:13:30||259.78||259.83||259.83||259.78|20
1766074420000|2025-12-18 16:13:40|259.86|259.78|259.91|259.83|259.91|259.83|259.86|259.78|10
1766074430000|2025-12-18 16:13:50|||||||||2
1766074440000|2025-12-18 16:14:00||259.78||259.83||259.83||259.78|954
1766074450000|2025-12-18 16:14:10|259.96||259.91||259.96||259.91||5
1766074460000|2025-12-18 16:14:20|259.96|259.88|259.91|259.83|259.96|259.88|259.91|259.83|86
1766074470000|2025-12-18 16:14:30|259.86|259.78|259.91|259.78|259.91|259.78|259.86|259.78|61
1766074480000|2025-12-18 16:14:40|259.86||259.86||259.91||259.86||0
1766074490000|2025-12-18 16:14:50|259.91|259.73|259.86|259.73|259.91|259.78|259.81|259.73|56
1766074500000|2025-12-18 16:15:00|259.91|259.78|259.91|259.83|259.91|259.83|259.91|259.78|33
1766074510000|2025-12-18 16:15:10||259.78||259.78||259.78||259.78|18
1766074520000|2025-12-18 16:15:20|259.86||259.91||259.91||259.86||2844
1766074530000|2025-12-18 16:15:30||259.83||259.78||259.83||259.78|214
1766074540000|2025-12-18 16:15:40|259.86|259.83|259.91|259.83|259.91|259.83|259.86|259.83|6
1766074550000|2025-12-18 16:15:50|259.86|259.78|259.86|259.78|259.91|259.83|259.86|259.78|3
1766074560000|2025-12-18 16:16:00|||||||||36
1766074570000|2025-12-18 16:16:10|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|25
1766074580000|2025-12-18 16:16:20|||||||||6
1766074590000|2025-12-18 16:16:30|259.86|259.78|259.91|259.78|259.91|259.83|259.86|259.78|50
1766074600000|2025-12-18 16:16:40|259.86|259.73|259.86|259.78|259.86|259.78|259.81|259.73|33
1766074610000|2025-12-18 16:16:50||259.73||259.78||259.78||259.73|60
1766074620000|2025-12-18 16:17:00|259.81|259.73|259.86|259.73|259.86|259.78|259.81|259.73|1560
1766074630000|2025-12-18 16:17:10|259.81|259.78|259.81|259.73|259.81|259.78|259.81|259.73|17
1766074640000|2025-12-18 16:17:20|259.86|259.78|259.86|259.73|259.86|259.78|259.81|259.73|130
1766074650000|2025-12-18 16:17:30||259.78||259.78||259.78||259.73|7
1766074660000|2025-12-18 16:17:40|||||||||2
1766074670000|2025-12-18 16:17:50|259.91|259.83|259.91|259.78|259.91|259.83|259.91|259.78|29
1766074680000|2025-12-18 16:18:00|259.86|259.83|259.91|259.83|259.91|259.83|259.86|259.78|9
1766074690000|2025-12-18 16:18:10||259.78||259.78||259.83||259.78|133
1766074700000|2025-12-18 16:18:20||259.83||259.83||259.83||259.83|3
1766074710000|2025-12-18 16:18:30|259.96||259.91||259.96||259.91||49
1766074720000|2025-12-18 16:18:40|||||||||1
1766074730000|2025-12-18 16:18:50|||||||||1
1766074760000|2025-12-18 16:19:20|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|24
1766074770000|2025-12-18 16:19:30|||||||||16
1766074780000|2025-12-18 16:19:40|259.91|259.83|259.96|259.88|259.96|259.88|259.91|259.83|31
1766074790000|2025-12-18 16:19:50||259.83||259.88||259.88||259.83|6
1766074800000|2025-12-18 16:20:00|260.01|259.93|260.06|259.98|260.06|259.98|260.01|259.93|153
1766074810000|2025-12-18 16:20:10|||||||||19
1766074820000|2025-12-18 16:20:20|260.11|259.93|260.01|259.93|260.11|259.93|260.01|259.93|145
1766074830000|2025-12-18 16:20:30|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|23
1766074840000|2025-12-18 16:20:40|||||||||2
1766074850000|2025-12-18 16:20:50|||||||||2
1766074860000|2025-12-18 16:21:00|260.11|260.03|260.16|260.03|260.16|260.03|260.11|259.98|51
1766074870000|2025-12-18 16:21:10|260.11|260.08|260.21|260.13|260.21|260.13|260.11|260.08|53
1766074880000|2025-12-18 16:21:20|260.26||260.26||260.26||260.21||22
1766074890000|2025-12-18 16:21:30||260.18||260.18||260.18||260.13|66
1766074900000|2025-12-18 16:21:40|260.21|260.13|260.21|260.13|260.26|260.18|260.21|260.13|71
1766074910000|2025-12-18 16:21:50||260.08||260.13||260.13||260.08|66
1766074920000|2025-12-18 16:22:00|||||||||14
1766074940000|2025-12-18 16:22:20|260.16|260.08|260.16|260.08|260.21|260.08|260.16|260.08|55
1766074950000|2025-12-18 16:22:30|260.21|260.13|260.16|260.08|260.21|260.13|260.16|260.08|40
1766074960000|2025-12-18 16:22:40|||||||||3
1766074970000|2025-12-18 16:22:50|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|103
1766074980000|2025-12-18 16:23:00|||||||||5
1766074990000|2025-12-18 16:23:10|||||||||49
1766075000000|2025-12-18 16:23:20|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.08|28
1766075010000|2025-12-18 16:23:30|||||||||14
1766075020000|2025-12-18 16:23:40|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|9
1766075030000|2025-12-18 16:23:50|260.16|260.08|260.21|260.08|260.21|260.08|260.16|260.08|30
1766075040000|2025-12-18 16:24:00|260.16|260.13|260.16|260.08|260.16|260.13|260.16|260.08|39
1766075050000|2025-12-18 16:24:10|260.11|260.03|260.06|259.98|260.11|260.03|260.06|259.98|84
1766075070000|2025-12-18 16:24:30|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|19
1766075080000|2025-12-18 16:24:40|260.06|259.98|260.01|259.93|260.11|260.03|260.01|259.88|72
1766075090000|2025-12-18 16:24:50|259.96|259.88|259.96|259.88|259.96|259.93|259.96|259.88|113
1766075100000|2025-12-18 16:25:00|259.91|259.83|259.96|259.88|259.96|259.88|259.91|259.83|36
1766075110000|2025-12-18 16:25:10|259.91|259.83|259.96|259.88|259.96|259.88|259.91|259.83|22
1766075120000|2025-12-18 16:25:20|259.91|259.83|259.96|259.83|259.96|259.83|259.91|259.83|44
1766075130000|2025-12-18 16:25:30||259.88||259.88||259.88||259.88|0
1766075140000|2025-12-18 16:25:40||259.83||259.83||259.83||259.83|30
1766075150000|2025-12-18 16:25:50|260.01|259.88|260.01|259.93|260.01|259.93|260.01|259.88|14
1766075160000|2025-12-18 16:26:00|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|5
1766075170000|2025-12-18 16:26:10|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|39
1766075180000|2025-12-18 16:26:20|||||||||21
1766075190000|2025-12-18 16:26:30|||||||||12
1766075200000|2025-12-18 16:26:40|260.06|259.98|260.06|259.98|260.06|259.98|260.01|259.98|76
1766075220000|2025-12-18 16:27:00|260.01|259.93|260.01|259.93|260.06|259.98|260.01|259.93|272
1766075230000|2025-12-18 16:27:10|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|95
1766075240000|2025-12-18 16:27:20|260.01|259.93|260.01|259.88|260.01|259.93|259.96|259.83|130
1766075250000|2025-12-18 16:27:30|259.96|259.93|260.01|259.93|260.01|259.93|259.96|259.88|43
1766075260000|2025-12-18 16:27:40|259.96|259.88|259.96|259.83|259.96|259.88|259.96|259.83|42
1766075270000|2025-12-18 16:27:50|259.91|259.88|259.96|259.88|260.01|259.88|259.91|259.88|22
1766075280000|2025-12-18 16:28:00|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|24
1766075290000|2025-12-18 16:28:10|259.96|259.88|259.96|259.88|259.96|259.88|259.91|259.83|281
1766075300000|2025-12-18 16:28:20|260.01|259.83|260.01|259.93|260.01|259.93|260.01|259.83|86
1766075310000|2025-12-18 16:28:30|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|247
1766075320000|2025-12-18 16:28:40|||||||||35
1766075330000|2025-12-18 16:28:50|||||||||86
1766075340000|2025-12-18 16:29:00|||||||||277
1766075350000|2025-12-18 16:29:10|||||||||528
1766075360000|2025-12-18 16:29:20|||||||||58
1766075370000|2025-12-18 16:29:30|||||||||185
1766075380000|2025-12-18 16:29:40|||||||||118
1766075390000|2025-12-18 16:29:50|||||||||102
1766075400000|2025-12-18 16:30:00|||||||||195
1766075410000|2025-12-18 16:30:10|||||||||433
1766075420000|2025-12-18 16:30:20|||||||||219
1766075430000|2025-12-18 16:30:30|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.83|2221
1766075450000|2025-12-18 16:30:50|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|60
1766075460000|2025-12-18 16:31:00|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.93|38
1766075470000|2025-12-18 16:31:10|||||||||2
1766075480000|2025-12-18 16:31:20|||||||||43
1766075490000|2025-12-18 16:31:30|||||||||16
1766075500000|2025-12-18 16:31:40|260.01|259.93|260.01|259.93|260.01|259.98|260.01|259.93|133
1766075520000|2025-12-18 16:32:00|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|47
1766075530000|2025-12-18 16:32:10|260.01|259.93|259.96|259.88|260.01|259.93|259.96|259.88|54
1766075540000|2025-12-18 16:32:20|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|19
1766075550000|2025-12-18 16:32:30|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|70
1766075560000|2025-12-18 16:32:40|260.01|259.93|260.06|259.98|260.06|259.98|260.01|259.93|108
1766075570000|2025-12-18 16:32:50|260.11|260.03|260.16|260.08|260.16|260.08|260.11|260.03|614
1766075580000|2025-12-18 16:33:00|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|134
1766075590000|2025-12-18 16:33:10|260.16|260.08|260.11|260.03|260.16|260.08|260.11|260.03|98
1766075600000|2025-12-18 16:33:20|||||||||47
1766075610000|2025-12-18 16:33:30|260.06|259.98|260.06|259.98|260.11|260.03|260.06|259.98|205
1766075620000|2025-12-18 16:33:40|260.11|260.03|260.11|260.03|260.11|260.03|260.06|259.98|119
1766075630000|2025-12-18 16:33:50|260.06|259.98|260.06|259.98|260.11|259.98|260.06|259.98|66
1766075640000|2025-12-18 16:34:00|260.11|260.03|260.16|260.03|260.16|260.08|260.11|260.03|212
1766075650000|2025-12-18 16:34:10|260.26|260.08|260.26|260.18|260.26|260.18|260.21|260.03|74
1766075660000|2025-12-18 16:34:20|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|185
1766075670000|2025-12-18 16:34:30|260.16|260.08|260.16|260.08|260.16|260.08|260.06|259.98|255
1766075680000|2025-12-18 16:34:40|260.11|260.03|260.16|260.03|260.16|260.03|260.11|260.03|269
1766075690000|2025-12-18 16:34:50|260.11|260.08|260.16|260.03|260.16|260.08|260.11|260.03|395
1766075700000|2025-12-18 16:35:00|260.21|260.08|260.26|260.18|260.26|260.18|260.21|260.08|82
1766075710000|2025-12-18 16:35:10|260.31|260.23|260.31|260.23|260.36|260.28|260.31|260.23|134
1766075720000|2025-12-18 16:35:20||260.18||260.18||260.23||260.18|22
1766075730000|2025-12-18 16:35:30|260.36|260.23|260.36|260.28|260.36|260.28|260.36|260.18|35
1766075740000|2025-12-18 16:35:40|260.41|260.33|260.36|260.28|260.41|260.33|260.36|260.28|70
1766075750000|2025-12-18 16:35:50|260.31|260.23|260.36|260.23|260.36|260.23|260.31|260.23|48
1766075760000|2025-12-18 16:36:00|260.31|260.18|260.31|260.18|260.31|260.23|260.26|260.18|4
1766075770000|2025-12-18 16:36:10|260.26|260.23|260.31|260.23|260.31|260.23|260.26|260.18|12
1766075780000|2025-12-18 16:36:20|260.36|260.28|260.36|260.23|260.36|260.28|260.36|260.23|6
1766075790000|2025-12-18 16:36:30|260.41|260.28|260.41|260.28|260.41|260.33|260.36|260.28|44
1766075800000|2025-12-18 16:36:40|260.46|260.33|260.46|260.38|260.46|260.38|260.41|260.33|46
1766075810000|2025-12-18 16:36:50|260.51|260.43|260.56|260.43|260.56|260.48|260.46|260.38|201
1766075820000|2025-12-18 16:37:00|260.51||260.51||260.56||260.51||19
1766075830000|2025-12-18 16:37:10|260.46|260.38|260.46|260.38|260.51|260.38|260.46|260.38|23
1766075850000|2025-12-18 16:37:30|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|22
1766075870000|2025-12-18 16:37:50|||||||||100
1766075880000|2025-12-18 16:38:00|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|62
1766075890000|2025-12-18 16:38:10|260.61||260.61||260.61||260.61||55
1766075900000|2025-12-18 16:38:20|260.56|260.53|260.56|260.48|260.56|260.53|260.56|260.48|119
1766075910000|2025-12-18 16:38:30|260.61|260.53|260.56|260.48|260.61|260.53|260.56|260.48|45
1766075920000|2025-12-18 16:38:40|||||||||2
1766075930000|2025-12-18 16:38:50|260.61|260.53|260.61|260.53|260.66|260.53|260.61|260.53|127
1766075940000|2025-12-18 16:39:00|||||||||35
1766075960000|2025-12-18 16:39:20|||||||||2
1766075970000|2025-12-18 16:39:30|260.56|260.48|260.61|260.48|260.61|260.48|260.56|260.48|124
1766075980000|2025-12-18 16:39:40|260.56|260.53|260.51|260.43|260.56|260.53|260.51|260.43|16
1766075990000|2025-12-18 16:39:50|||||||||2
1766076000000|2025-12-18 16:40:00|||||||||38
1766076010000|2025-12-18 16:40:10|260.46|260.38|260.51|260.38|260.51|260.38|260.46|260.38|0
1766076020000|2025-12-18 16:40:20|260.46||260.51||260.51||260.46||3
1766076030000|2025-12-18 16:40:30|260.46|260.43|260.51|260.43|260.51|260.43|260.46|260.43|7
1766076040000|2025-12-18 16:40:40||260.38||260.43||260.43||260.38|1
1766076070000|2025-12-18 16:41:10|||||||||74
1766076080000|2025-12-18 16:41:20|260.56||260.51||260.56||260.51||29
1766076090000|2025-12-18 16:41:30|260.56||260.51||260.56||260.51||48
1766076100000|2025-12-18 16:41:40|260.56||260.51||260.56||260.51||45
1766076110000|2025-12-18 16:41:50|||||||||2
1766076130000|2025-12-18 16:42:10|||||||||1
1766076150000|2025-12-18 16:42:30|||||||||3
1766076160000|2025-12-18 16:42:40|260.46|260.38|260.51|260.43|260.51|260.43|260.46|260.38|13
1766076170000|2025-12-18 16:42:50||260.38||260.43||260.43||260.38|2
1766076180000|2025-12-18 16:43:00||260.38||260.38||260.38||260.38|1
1766076190000|2025-12-18 16:43:10|260.46|260.43|260.46|260.38|260.46|260.43|260.46|260.38|85
1766076200000|2025-12-18 16:43:20|260.41|260.33|260.46|260.38|260.46|260.38|260.41|260.33|5
1766076210000|2025-12-18 16:43:30||260.33||260.38||260.38||260.33|2
1766076220000|2025-12-18 16:43:40||260.33||260.33||260.38||260.33|3
1766076230000|2025-12-18 16:43:50|260.41|260.38|260.41|260.33|260.41|260.38|260.41|260.33|0
1766076240000|2025-12-18 16:44:00|260.46|260.28|260.41|260.28|260.46|260.28|260.36|260.28|1
1766076250000|2025-12-18 16:44:10|260.36|260.33|260.31|260.23|260.36|260.33|260.31|260.23|114
1766076260000|2025-12-18 16:44:20|260.36|260.28|260.31|260.23|260.36|260.28|260.31|260.23|15
1766076270000|2025-12-18 16:44:30|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|2
1766076300000|2025-12-18 16:45:00|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|14
1766076310000|2025-12-18 16:45:10|260.46||260.46||260.46||260.41||2
1766076320000|2025-12-18 16:45:20|260.41||260.46||260.46||260.41||4
1766076330000|2025-12-18 16:45:30|260.41||260.41||260.46||260.41||0
1766076340000|2025-12-18 16:45:40|260.46||260.41||260.46||260.41||1
1766076350000|2025-12-18 16:45:50|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|39
1766076360000|2025-12-18 16:46:00|260.46|260.38|260.46|260.33|260.46|260.38|260.41|260.33|9
1766076370000|2025-12-18 16:46:10|260.41||260.46||260.46||260.41||0
1766076380000|2025-12-18 16:46:20|260.41||260.41||260.46||260.41||1
1766076390000|2025-12-18 16:46:30||260.28||260.33||260.33||260.28|0
1766076410000|2025-12-18 16:46:50|||||||||4
1766076420000|2025-12-18 16:47:00|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|6
1766076430000|2025-12-18 16:47:10|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|1
1766076440000|2025-12-18 16:47:20|||||||||20
1766076450000|2025-12-18 16:47:30|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|32
1766076460000|2025-12-18 16:47:40||260.18||260.18||260.18||260.18|6
1766076470000|2025-12-18 16:47:50||260.23||260.23||260.23||260.18|0
1766076480000|2025-12-18 16:48:00||260.18||260.23||260.23||260.18|0
1766076490000|2025-12-18 16:48:10|260.26|260.18|260.31|260.18|260.31|260.18|260.26|260.18|0
1766076500000|2025-12-18 16:48:20|260.26||260.31||260.31||260.26||9
1766076510000|2025-12-18 16:48:30|260.26|260.23|260.31|260.18|260.31|260.23|260.26|260.18|0
1766076520000|2025-12-18 16:48:40|260.26|260.13|260.21|260.13|260.26|260.13|260.21|260.08|1
1766076530000|2025-12-18 16:48:50||260.08||260.13||260.13||260.08|0
1766076540000|2025-12-18 16:49:00||260.08||260.13||260.13||260.08|20
1766076550000|2025-12-18 16:49:10|260.26|260.18|260.36|260.28|260.36|260.28|260.26|260.18|6
1766076560000|2025-12-18 16:49:20|260.41|260.33|260.36|260.28|260.41|260.33|260.36|260.28|65
1766076570000|2025-12-18 16:49:30||260.23||260.28||260.28||260.23|19
1766076580000|2025-12-18 16:49:40|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|12
1766076590000|2025-12-18 16:49:50|260.31|260.23|260.36|260.23|260.36|260.23|260.31|260.23|202
1766076600000|2025-12-18 16:50:00|260.31|260.28|260.31|260.23|260.36|260.28|260.31|260.23|3
1766076610000|2025-12-18 16:50:10|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|48
1766076620000|2025-12-18 16:50:20|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|6
1766076630000|2025-12-18 16:50:30||260.28||260.28||260.28||260.28|17
1766076640000|2025-12-18 16:50:40|260.36||260.41||260.41||260.36||2
1766076650000|2025-12-18 16:50:50|260.36||260.36||260.41||260.36||0
1766076660000|2025-12-18 16:51:00|||||||||4
1766076670000|2025-12-18 16:51:10|260.41|260.33|260.41|260.33|260.41|260.33|260.36|260.28|7
1766076680000|2025-12-18 16:51:20||260.28||260.33||260.33||260.28|17
1766076690000|2025-12-18 16:51:30||260.28||260.28||260.28||260.28|17
1766076700000|2025-12-18 16:51:40|260.36||260.36||260.36||260.36||5
1766076710000|2025-12-18 16:51:50|260.41||260.36||260.41||260.36||3
1766076720000|2025-12-18 16:52:00|260.41||260.36||260.41||260.36||0
1766076730000|2025-12-18 16:52:10|260.41||260.36||260.41||260.36||0
1766076740000|2025-12-18 16:52:20|260.41|260.33|260.41|260.33|260.41|260.33|260.36|260.33|2
1766076780000|2025-12-18 16:53:00|||||||||2
1766076800000|2025-12-18 16:53:20|||||||||3
1766076810000|2025-12-18 16:53:30|||||||||54
1766076820000|2025-12-18 16:53:40|||||||||10
1766076830000|2025-12-18 16:53:50|260.46|260.38|260.46|260.38|260.51|260.38|260.46|260.38|68
1766076840000|2025-12-18 16:54:00|260.51||260.46||260.51||260.46||7
1766076850000|2025-12-18 16:54:10|||||||||4
1766076860000|2025-12-18 16:54:20|||||||||7
1766076870000|2025-12-18 16:54:30|||||||||5
1766076880000|2025-12-18 16:54:40|||||||||5
1766076890000|2025-12-18 16:54:50|||||||||2
1766076900000|2025-12-18 16:55:00|||||||||6
1766076910000|2025-12-18 16:55:10|260.41|260.33|260.36|260.28|260.41|260.33|260.36|260.28|42
1766076920000|2025-12-18 16:55:20|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|29
1766076930000|2025-12-18 16:55:30|||||||||1
1766076950000|2025-12-18 16:55:50|||||||||1
1766076970000|2025-12-18 16:56:10|260.26|260.18|260.26|260.18|260.31|260.18|260.26|260.18|17
1766076980000|2025-12-18 16:56:20|260.31|260.23|260.31|260.23|260.31|260.23|260.26|260.23|26
1766077000000|2025-12-18 16:56:40|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|27
1766077010000|2025-12-18 16:56:50|||||||||36
1766077020000|2025-12-18 16:57:00|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.18|7
1766077030000|2025-12-18 16:57:10|260.36|260.28|260.31|260.23|260.36|260.28|260.31|260.23|21
1766077050000|2025-12-18 16:57:30|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|10
1766077060000|2025-12-18 16:57:40|260.31|260.13|260.21|260.13|260.31|260.13|260.21|260.13|51
1766077070000|2025-12-18 16:57:50|||||||||10
1766077090000|2025-12-18 16:58:10|260.26|260.18|260.26|260.18|260.26|260.18|260.21|260.18|7
1766077120000|2025-12-18 16:58:40|260.31|260.23|260.26|260.18|260.31|260.23|260.26|260.18|42
1766077130000|2025-12-18 16:58:50|260.31|260.23|260.31|260.23|260.31|260.23|260.26|260.23|0
1766077150000|2025-12-18 16:59:10||260.18||260.23||260.23||260.18|7
1766077180000|2025-12-18 16:59:40|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|15
1766077190000|2025-12-18 16:59:50|260.31|260.23|260.31|260.18|260.31|260.23|260.31|260.18|59
1766077200000|2025-12-18 17:00:00|260.26|260.23|260.31|260.23|260.31|260.23|260.26|260.18|0
1766077210000|2025-12-18 17:00:10|260.26|260.18|260.26|260.18|260.31|260.18|260.26|260.18|9
1766077220000|2025-12-18 17:00:20|||||||||2
1766077240000|2025-12-18 17:00:40|260.31||260.26||260.31||260.26||11
1766077250000|2025-12-18 17:00:50|260.31||260.26||260.31||260.26||1
1766077260000|2025-12-18 17:01:00|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|10
1766077270000|2025-12-18 17:01:10|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|41
1766077280000|2025-12-18 17:01:20|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|16
1766077290000|2025-12-18 17:01:30|||||||||6
1766077300000|2025-12-18 17:01:40|260.36|260.28|260.41|260.33|260.46|260.38|260.36|260.28|150
1766077310000|2025-12-18 17:01:50|260.36|260.28|260.41|260.28|260.41|260.33|260.36|260.28|58
1766077320000|2025-12-18 17:02:00|260.36|260.33|260.41|260.28|260.41|260.33|260.36|260.28|12
1766077330000|2025-12-18 17:02:10|260.46|260.33|260.41|260.33|260.46|260.33|260.41|260.33|90
1766077340000|2025-12-18 17:02:20|260.46|260.38|260.46|260.38|260.46|260.38|260.41|260.38|63
1766077350000|2025-12-18 17:02:30|260.41|260.33|260.46|260.33|260.46|260.33|260.41|260.33|1
1766077360000|2025-12-18 17:02:40|260.41|260.38|260.46|260.38|260.46|260.38|260.41|260.38|0
1766077370000|2025-12-18 17:02:50|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.38|104
1766077380000|2025-12-18 17:03:00|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|41
1766077390000|2025-12-18 17:03:10|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|17
1766077400000|2025-12-18 17:03:20|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|20
1766077420000|2025-12-18 17:03:40|||||||||7
1766077440000|2025-12-18 17:04:00|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|15
1766077460000|2025-12-18 17:04:20|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|13
1766077470000|2025-12-18 17:04:30|260.31||260.31||260.31||260.26||3
1766077480000|2025-12-18 17:04:40|260.26||260.26||260.26||260.26||0
1766077490000|2025-12-18 17:04:50|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|16
1766077500000|2025-12-18 17:05:00|260.26|260.08|260.16|260.03|260.26|260.08|260.16|260.03|25
1766077510000|2025-12-18 17:05:10||260.08||260.03||260.08||260.03|1
1766077520000|2025-12-18 17:05:20|260.11||260.16||260.16||260.11||0
1766077530000|2025-12-18 17:05:30|260.11||260.11||260.16||260.11||0
1766077540000|2025-12-18 17:05:40|260.06|259.98|260.01|259.93|260.06|259.98|260.01|259.93|58
1766077550000|2025-12-18 17:05:50|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|0
1766077560000|2025-12-18 17:06:00|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|16
1766077570000|2025-12-18 17:06:10|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|16
1766077580000|2025-12-18 17:06:20|260.01|259.93|259.96|259.88|260.01|259.93|259.96|259.88|6
1766077590000|2025-12-18 17:06:30|259.91|259.83|259.96|259.88|259.96|259.88|259.91|259.83|6
1766077600000|2025-12-18 17:06:40|259.91|259.83|259.96|259.83|259.96|259.88|259.91|259.83|6
1766077610000|2025-12-18 17:06:50||259.88||259.88||259.88||259.83|1
1766077620000|2025-12-18 17:07:00|259.91|259.83|259.96|259.83|259.96|259.88|259.91|259.83|1
1766077630000|2025-12-18 17:07:10|259.91|259.88|259.91|259.83|259.96|259.88|259.91|259.83|1
1766077640000|2025-12-18 17:07:20|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.83|0
1766077650000|2025-12-18 17:07:30|259.91|259.83|259.96|259.83|259.96|259.88|259.91|259.83|0
1766077660000|2025-12-18 17:07:40|259.91|259.88|259.91|259.83|259.96|259.88|259.91|259.83|8
1766077670000|2025-12-18 17:07:50|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|2
1766077680000|2025-12-18 17:08:00|259.91|259.83|259.86|259.78|259.91|259.83|259.86|259.78|15
1766077690000|2025-12-18 17:08:10|259.91||259.86||259.91||259.86||0
1766077700000|2025-12-18 17:08:20|259.91|259.83|259.91|259.83|259.91|259.83|259.86|259.83|182
1766077710000|2025-12-18 17:08:30|259.86|259.78|259.91|259.78|259.91|259.83|259.86|259.78|2
1766077720000|2025-12-18 17:08:40|259.86||259.86||259.91||259.86||0
1766077730000|2025-12-18 17:08:50|||||||||654
1766077760000|2025-12-18 17:09:20|259.91||259.86||259.91||259.86||35
1766077770000|2025-12-18 17:09:30|||||||||3
1766077780000|2025-12-18 17:09:40|259.91||259.86||259.91||259.86||3
1766077790000|2025-12-18 17:09:50|259.91|259.83|259.86|259.78|259.91|259.83|259.86|259.78|10
1766077800000|2025-12-18 17:10:00|259.91|259.83|259.91|259.83|259.91|259.83|259.86|259.78|71
1766077810000|2025-12-18 17:10:10|259.86|259.78|259.91|259.83|259.91|259.83|259.86|259.78|3
1766077820000|2025-12-18 17:10:20|259.86|259.78|259.86|259.78|259.91|259.83|259.86|259.78|9
1766077830000|2025-12-18 17:10:30|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|0
1766077840000|2025-12-18 17:10:40|259.86|259.78|259.86|259.78|259.91|259.78|259.86|259.78|201
1766077850000|2025-12-18 17:10:50|259.91|259.83|259.86|259.78|259.91|259.83|259.86|259.78|19
1766077860000|2025-12-18 17:11:00|259.91||259.86||259.91||259.86||209
1766077870000|2025-12-18 17:11:10|||||||||106
1766077880000|2025-12-18 17:11:20|||||||||502
1766077890000|2025-12-18 17:11:30|||||||||266
1766077900000|2025-12-18 17:11:40|259.91|259.83|259.86|259.78|259.91|259.83|259.86|259.78|65
1766077910000|2025-12-18 17:11:50|||||||||88
1766077930000|2025-12-18 17:12:10|259.91|259.83|259.86|259.78|259.91|259.83|259.86|259.78|78
1766077940000|2025-12-18 17:12:20|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|89
1766077950000|2025-12-18 17:12:30|259.96|259.88|260.01|259.93|260.01|259.93|259.96|259.88|1630
1766077960000|2025-12-18 17:12:40|259.96|259.88|259.96|259.88|259.96|259.93|259.96|259.88|0
1766077970000|2025-12-18 17:12:50|259.91|259.78|259.91|259.83|259.91|259.83|259.86|259.78|11
1766077980000|2025-12-18 17:13:00|259.86|259.78|259.86|259.78|259.86|259.78|259.86|259.78|0
1766077990000|2025-12-18 17:13:10|||||||||2
1766078000000|2025-12-18 17:13:20|||||||||10
1766078020000|2025-12-18 17:13:40|||||||||105
1766078030000|2025-12-18 17:13:50|259.81|259.68|259.81|259.68|259.81|259.68|259.81|259.68|210
1766078040000|2025-12-18 17:14:00|259.76|259.73|259.76|259.68|259.76|259.73|259.76|259.68|3
1766078050000|2025-12-18 17:14:10|||||||||2
1766078060000|2025-12-18 17:14:20|259.71|259.63|259.71|259.63|259.71|259.68|259.71|259.58|14
1766078070000|2025-12-18 17:14:30||259.58||259.63||259.63||259.58|1
1766078080000|2025-12-18 17:14:40|259.76|259.68|259.76|259.68|259.76|259.68|259.76|259.63|16
1766078090000|2025-12-18 17:14:50||259.63||259.68||259.68||259.63|0
1766078100000|2025-12-18 17:15:00|259.71|259.63|259.76|259.68|259.76|259.68|259.71|259.63|25
1766078120000|2025-12-18 17:15:20|259.81|259.73|259.76|259.68|259.81|259.73|259.76|259.68|25
1766078140000|2025-12-18 17:15:40|259.71|259.58|259.61|259.53|259.71|259.58|259.61|259.53|85
1766078150000|2025-12-18 17:15:50|259.66|259.58|259.66|259.58|259.66|259.58|259.66|259.53|11
1766078160000|2025-12-18 17:16:00|259.61|259.53|259.66|259.58|259.66|259.58|259.61|259.53|51
1766078170000|2025-12-18 17:16:10|259.61|259.53|259.61|259.53|259.61|259.58|259.61|259.53|0
1766078190000|2025-12-18 17:16:30|259.56|259.48|259.51|259.43|259.56|259.48|259.51|259.43|10
1766078200000|2025-12-18 17:16:40|259.46|259.38|259.46|259.38|259.51|259.38|259.46|259.38|2
1766078210000|2025-12-18 17:16:50|259.36|259.28|259.41|259.28|259.41|259.33|259.36|259.28|47
1766078220000|2025-12-18 17:17:00|259.36|259.23|259.36|259.23|259.36|259.28|259.31|259.23|7
1766078230000|2025-12-18 17:17:10|259.31|259.28|259.36|259.28|259.36|259.28|259.31|259.28|7
1766078240000|2025-12-18 17:17:20|259.31|259.18|259.31|259.23|259.31|259.23|259.31|259.18|28
1766078250000|2025-12-18 17:17:30||259.18||259.23||259.23||259.18|0
1766078260000|2025-12-18 17:17:40|259.21|259.13|259.16|259.03|259.26|259.13|259.11|259.03|105
1766078270000|2025-12-18 17:17:50||259.08||259.08||259.08||259.08|1
1766078290000|2025-12-18 17:18:10|259.21|259.18|259.31|259.23|259.31|259.23|259.16|259.18|17
1766078300000|2025-12-18 17:18:20|259.36|259.18|259.31|259.23|259.36|259.23|259.31|259.18|15
1766078310000|2025-12-18 17:18:30|259.26|259.18|259.31|259.18|259.31|259.18|259.26|259.13|0
1766078320000|2025-12-18 17:18:40||259.23||259.23||259.23||259.18|1
1766078330000|2025-12-18 17:18:50|259.36||259.31||259.36||259.31||9
1766078340000|2025-12-18 17:19:00|259.36|259.18|259.31|259.23|259.36|259.23|259.31|259.18|5
1766078350000|2025-12-18 17:19:10|259.26|259.18|259.31|259.23|259.31|259.23|259.26|259.18|0
1766078360000|2025-12-18 17:19:20|259.36|259.18|259.36|259.28|259.36|259.28|259.36|259.18|11
1766078370000|2025-12-18 17:19:30||259.23||259.28||259.28||259.23|5
1766078380000|2025-12-18 17:19:40|259.41|259.23|259.41|259.33|259.41|259.33|259.41|259.23|0
1766078390000|2025-12-18 17:19:50|259.46||259.41||259.46||259.41||0
1766078400000|2025-12-18 17:20:00|259.46|259.38|259.41|259.33|259.46|259.38|259.41|259.33|7
1766078410000|2025-12-18 17:20:10|259.46|259.28|259.41|259.33|259.46|259.33|259.36|259.28|4
1766078420000|2025-12-18 17:20:20|259.36|259.28|259.41|259.28|259.41|259.33|259.36|259.28|3
1766078430000|2025-12-18 17:20:30||259.33||259.28||259.33||259.28|0
1766078440000|2025-12-18 17:20:40|259.36|259.33|259.41|259.33|259.41|259.33|259.36|259.28|0
1766078450000|2025-12-18 17:20:50|259.46|259.38|259.46|259.38|259.46|259.38|259.41|259.38|3
1766078460000|2025-12-18 17:21:00|259.41|259.33|259.41|259.33|259.41|259.38|259.41|259.33|5
1766078470000|2025-12-18 17:21:10|259.46|259.38|259.46|259.38|259.46|259.38|259.46|259.33|0
1766078480000|2025-12-18 17:21:20||259.33||259.38||259.38||259.33|4
1766078490000|2025-12-18 17:21:30|259.56|259.43|259.56|259.48|259.56|259.48|259.51|259.43|8
1766078500000|2025-12-18 17:21:40|259.61|259.53|259.56|259.48|259.61|259.53|259.56|259.48|40
1766078510000|2025-12-18 17:21:50|||||||||1
1766078520000|2025-12-18 17:22:00|259.61|259.43|259.61|259.53|259.61|259.53|259.61|259.43|82
1766078530000|2025-12-18 17:22:10|259.66|259.58|259.66|259.53|259.66|259.58|259.61|259.53|6
1766078540000|2025-12-18 17:22:20|259.61|259.58|259.61|259.53|259.66|259.58|259.61|259.53|8
1766078550000|2025-12-18 17:22:30|259.56|259.48|259.61|259.53|259.61|259.53|259.56|259.48|2
1766078560000|2025-12-18 17:22:40||259.48||259.53||259.53||259.48|0
1766078570000|2025-12-18 17:22:50|259.56|259.48|259.61|259.53|259.61|259.53|259.56|259.48|1
1766078580000|2025-12-18 17:23:00|259.56|259.48|259.61|259.53|259.61|259.53|259.56|259.48|5
1766078590000|2025-12-18 17:23:10|259.56|259.48|259.51|259.43|259.56|259.48|259.51|259.38|4
1766078600000|2025-12-18 17:23:20|259.46|259.38|259.51|259.38|259.51|259.43|259.46|259.38|1
1766078610000|2025-12-18 17:23:30|259.46||259.46||259.51||259.46||0
1766078620000|2025-12-18 17:23:40|259.51|259.33|259.51|259.38|259.51|259.43|259.46|259.33|2
1766078630000|2025-12-18 17:23:50|259.46|259.43|259.51|259.38|259.51|259.43|259.46|259.38|0
1766078640000|2025-12-18 17:24:00|259.46|259.33|259.41|259.33|259.46|259.38|259.41|259.33|0
1766078650000|2025-12-18 17:24:10||259.28||259.33||259.33||259.28|0
1766078660000|2025-12-18 17:24:20|||||||||1
1766078670000|2025-12-18 17:24:30|259.36|259.28|259.36|259.28|259.41|259.28|259.36|259.28|1
1766078680000|2025-12-18 17:24:40|259.41||259.36||259.41||259.36||0
1766078690000|2025-12-18 17:24:50|259.41|259.33|259.41|259.33|259.41|259.33|259.36|259.33|1
1766078710000|2025-12-18 17:25:10|259.46|259.38|259.46|259.38|259.46|259.38|259.46|259.38|61
1766078720000|2025-12-18 17:25:20|259.41|259.33|259.41|259.33|259.41|259.33|259.41|259.33|7
1766078730000|2025-12-18 17:25:30|259.46|259.38|259.46|259.33|259.46|259.38|259.41|259.33|113
1766078740000|2025-12-18 17:25:40|259.41|259.38|259.46|259.38|259.46|259.38|259.41|259.33|18
1766078750000|2025-12-18 17:25:50|259.41|259.33|259.46|259.33|259.46|259.38|259.41|259.33|8
1766078760000|2025-12-18 17:26:00|259.41|259.38|259.46|259.33|259.46|259.38|259.41|259.33|49
1766078770000|2025-12-18 17:26:10|259.41|259.38|259.46|259.38|259.46|259.38|259.41|259.38|57
1766078780000|2025-12-18 17:26:20|259.41|259.33|259.41|259.33|259.46|259.38|259.41|259.28|38
1766078790000|2025-12-18 17:26:30||259.28||259.33||259.33||259.28|0
1766078800000|2025-12-18 17:26:40|259.46|259.28|259.41|259.28|259.46|259.28|259.36|259.28|4
1766078810000|2025-12-18 17:26:50|259.36|259.33|259.36|259.28|259.41|259.33|259.36|259.28|6
1766078820000|2025-12-18 17:27:00|259.41|259.33|259.41|259.33|259.41|259.33|259.41|259.33|35
1766078830000|2025-12-18 17:27:10|259.46|259.38|259.41|259.33|259.46|259.38|259.41|259.33|112
1766078840000|2025-12-18 17:27:20|259.36|259.28|259.36|259.28|259.41|259.33|259.36|259.28|0
1766078850000|2025-12-18 17:27:30|259.41|259.33|259.51|259.38|259.51|259.43|259.36|259.33|20
1766078860000|2025-12-18 17:27:40|259.56|259.43|259.56|259.48|259.56|259.48|259.51|259.43|1
1766078870000|2025-12-18 17:27:50|259.61|259.53|259.61|259.53|259.61|259.53|259.61|259.53|98
1766078880000|2025-12-18 17:28:00|259.66|259.48|259.66|259.53|259.66|259.53|259.61|259.48|0
1766078890000|2025-12-18 17:28:10|259.61|259.58|259.61|259.53|259.66|259.58|259.61|259.48|6
1766078900000|2025-12-18 17:28:20|259.66|259.48|259.66|259.58|259.66|259.58|259.66|259.48|11
1766078910000|2025-12-18 17:28:30|259.61|259.53|259.61|259.53|259.61|259.53|259.61|259.48|91
1766078920000|2025-12-18 17:28:40||259.48||259.53||259.53||259.48|11
1766078930000|2025-12-18 17:28:50||259.48||259.53||259.53||259.48|0
1766078940000|2025-12-18 17:29:00|259.56|259.48|259.61|259.53|259.61|259.53|259.56|259.48|4
1766078950000|2025-12-18 17:29:10|259.66||259.61||259.66||259.61||50
1766078960000|2025-12-18 17:29:20|259.66|259.58|259.66|259.58|259.66|259.58|259.66|259.53|0
1766078970000|2025-12-18 17:29:30|259.61|259.53|259.66|259.53|259.66|259.53|259.61|259.53|7
1766078980000|2025-12-18 17:29:40|259.61|259.58|259.61|259.53|259.61|259.58|259.61|259.53|2
1766078990000|2025-12-18 17:29:50|259.66|259.58|259.66|259.58|259.66|259.58|259.66|259.53|15
1766079000000|2025-12-18 17:30:00|259.61|259.53|259.71|259.58|259.71|259.63|259.61|259.48|32
1766079010000|2025-12-18 17:30:10||259.63||259.58||259.63||259.58|0
1766079020000|2025-12-18 17:30:20|259.66||259.66||259.71||259.66||4
1766079030000|2025-12-18 17:30:30|||||||||22
1766079050000|2025-12-18 17:30:50|259.71|259.63|259.76|259.68|259.76|259.68|259.71|259.63|59
1766079060000|2025-12-18 17:31:00|259.71|259.63|259.76|259.63|259.76|259.68|259.71|259.63|22
1766079070000|2025-12-18 17:31:10|259.71|259.58|259.76|259.63|259.76|259.63|259.71|259.58|3
1766079080000|2025-12-18 17:31:20|259.71||259.71||259.71||259.71||0
1766079090000|2025-12-18 17:31:30||259.58||259.63||259.63||259.58|1
1766079100000|2025-12-18 17:31:40||259.58||259.63||259.63||259.58|4
1766079110000|2025-12-18 17:31:50|259.66|259.58|259.66|259.58|259.66|259.63|259.66|259.58|4
1766079120000|2025-12-18 17:32:00|259.61|259.53|259.61|259.53|259.61|259.53|259.61|259.53|5
1766079130000|2025-12-18 17:32:10|259.66|259.58|259.66|259.58|259.66|259.58|259.66|259.58|5
1766079140000|2025-12-18 17:32:20|259.71|259.63|259.71|259.63|259.71|259.63|259.71|259.63|1
1766079170000|2025-12-18 17:32:50|259.66|259.58|259.66|259.58|259.66|259.58|259.66|259.58|7
1766079180000|2025-12-18 17:33:00||259.53||259.58||259.58||259.53|0
1766079190000|2025-12-18 17:33:10|||||||||1
1766079200000|2025-12-18 17:33:20|259.71|259.63|259.66|259.58|259.71|259.63|259.66|259.58|8
1766079210000|2025-12-18 17:33:30|259.71|259.63|259.76|259.68|259.76|259.68|259.71|259.63|5
1766079220000|2025-12-18 17:33:40|259.81|259.73|259.86|259.78|259.86|259.78|259.81|259.73|2
1766079230000|2025-12-18 17:33:50|259.91|259.83|259.91|259.83|259.91|259.83|259.86|259.83|0
1766079240000|2025-12-18 17:34:00|||||||||2
1766079250000|2025-12-18 17:34:10|259.96|259.78|259.96|259.88|259.96|259.88|259.96|259.78|37
1766079260000|2025-12-18 17:34:20|260.01||260.01||260.01||259.96||102
1766079270000|2025-12-18 17:34:30|259.96|259.93|260.01|259.93|260.01|259.93|259.96|259.93|0
1766079280000|2025-12-18 17:34:40|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|22
1766079290000|2025-12-18 17:34:50|260.01||259.96||260.01||259.96||0
1766079310000|2025-12-18 17:35:10|259.91|259.83|259.96|259.88|259.96|259.88|259.91|259.83|28
1766079320000|2025-12-18 17:35:20|260.01|259.93|260.06|259.93|260.06|259.93|260.01|259.93|56
1766079330000|2025-12-18 17:35:30|260.01|259.98|260.06|259.98|260.06|259.98|260.01|259.93|22
1766079340000|2025-12-18 17:35:40|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|12
1766079350000|2025-12-18 17:35:50|259.96|259.88|259.96|259.88|260.01|259.88|259.96|259.88|9
1766079360000|2025-12-18 17:36:00|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.88|0
1766079370000|2025-12-18 17:36:10|259.96|259.88|259.96|259.88|260.01|259.88|259.96|259.88|0
1766079380000|2025-12-18 17:36:20||259.83||259.88||259.88||259.83|1
1766079390000|2025-12-18 17:36:30|260.01|259.83|260.01|259.93|260.01|259.93|260.01|259.83|2
1766079410000|2025-12-18 17:36:50||259.88||259.93||259.93||259.88|1
1766079420000|2025-12-18 17:37:00|||||||||7
1766079430000|2025-12-18 17:37:10|259.96|259.88|260.06|259.98|260.06|259.98|259.96|259.88|3
1766079440000|2025-12-18 17:37:20||259.93||259.98||259.98||259.93|0
1766079450000|2025-12-18 17:37:30|260.01|259.93|260.01|259.93|260.06|259.98|260.01|259.93|16
1766079460000|2025-12-18 17:37:40|260.06||260.01||260.06||260.01||0
1766079470000|2025-12-18 17:37:50|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|0
1766079490000|2025-12-18 17:38:10|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.88|1
1766079500000|2025-12-18 17:38:20|260.06|259.88|260.06|259.93|260.06|259.98|260.06|259.88|22
1766079510000|2025-12-18 17:38:30|260.01|259.88|260.01|259.88|260.01|259.88|260.01|259.88|1
1766079520000|2025-12-18 17:38:40|259.96|259.93|260.01|259.93|260.01|259.93|259.96|259.93|0
1766079530000|2025-12-18 17:38:50||259.88||259.88||259.88||259.88|0
1766079540000|2025-12-18 17:39:00|259.96|259.93|259.96|259.88|259.96|259.93|259.96|259.88|5
1766079550000|2025-12-18 17:39:10|260.01|259.83|259.96|259.83|260.01|259.83|259.96|259.83|0
1766079560000|2025-12-18 17:39:20|259.91|259.88|260.01|259.88|260.01|259.88|259.91|259.88|1
1766079570000|2025-12-18 17:39:30|260.06|259.93|260.06|259.98|260.06|259.98|260.01|259.93|0
1766079580000|2025-12-18 17:39:40|260.01|259.93|260.06|259.98|260.06|259.98|260.01|259.93|100
1766079600000|2025-12-18 17:40:00|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|57
1766079630000|2025-12-18 17:40:30|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.08|11
1766079660000|2025-12-18 17:41:00|260.21|260.13|260.21|260.13|260.21|260.13|260.16|260.08|29
1766079690000|2025-12-18 17:41:30|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|11
1766079700000|2025-12-18 17:41:40|260.21|260.13|260.26|260.13|260.26|260.13|260.21|260.13|2
1766079710000|2025-12-18 17:41:50||260.18||260.13||260.18||260.13|0
1766079720000|2025-12-18 17:42:00||260.18||260.18||260.18||260.13|3
1766079740000|2025-12-18 17:42:20|260.31|260.13|260.26|260.18|260.31|260.18|260.26|260.13|5
1766079760000|2025-12-18 17:42:40|260.21|260.13|260.26|260.13|260.26|260.13|260.21|260.13|1
1766079770000|2025-12-18 17:42:50|260.21|260.08|260.16|260.08|260.26|260.08|260.16|260.08|1
1766079780000|2025-12-18 17:43:00|260.21|260.13|260.21|260.08|260.21|260.13|260.21|260.08|1
1766079790000|2025-12-18 17:43:10||260.13||260.13||260.13||260.08|0
1766079800000|2025-12-18 17:43:20|||||||||1
1766079810000|2025-12-18 17:43:30|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|0
1766079830000|2025-12-18 17:43:50|260.31||260.26||260.31||260.26||0
1766079840000|2025-12-18 17:44:00|260.31|260.23|260.26|260.18|260.31|260.23|260.26|260.18|15
1766079850000|2025-12-18 17:44:10|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|22
1766079860000|2025-12-18 17:44:20|260.36||260.31||260.36||260.31||0
1766079870000|2025-12-18 17:44:30|260.36||260.31||260.36||260.31||0
1766079890000|2025-12-18 17:44:50|||||||||1
1766079900000|2025-12-18 17:45:00|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|1
1766079910000|2025-12-18 17:45:10|260.41||260.36||260.41||260.36||7
1766079920000|2025-12-18 17:45:20|260.41||260.41||260.41||260.41||0
1766079930000|2025-12-18 17:45:30|260.36|260.33|260.41|260.33|260.41|260.33|260.36|260.33|1
1766079950000|2025-12-18 17:45:50|260.36|260.28|260.41|260.28|260.41|260.28|260.36|260.28|6
1766079960000|2025-12-18 17:46:00||260.33||260.33||260.33||260.33|1
1766079970000|2025-12-18 17:46:10|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|27
1766079990000|2025-12-18 17:46:30|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|1
1766080010000|2025-12-18 17:46:50|||||||||2
1766080020000|2025-12-18 17:47:00|260.31|260.23|260.31|260.23|260.31|260.28|260.31|260.23|4
1766080040000|2025-12-18 17:47:20|260.36||260.31||260.36||260.31||0
1766080070000|2025-12-18 17:47:50|260.36|260.28|260.31|260.23|260.36|260.28|260.31|260.23|3
1766080080000|2025-12-18 17:48:00|260.36|260.28|260.36|260.23|260.36|260.28|260.31|260.23|2
1766080090000|2025-12-18 17:48:10|260.31|260.28|260.31|260.23|260.31|260.28|260.31|260.23|1
1766080100000|2025-12-18 17:48:20|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.13|0
1766080110000|2025-12-18 17:48:30|260.21|260.13|260.21|260.13|260.26|260.18|260.21|260.13|20
1766080130000|2025-12-18 17:48:50|260.16|260.08|260.21|260.13|260.21|260.13|260.16|260.08|29
1766080140000|2025-12-18 17:49:00|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|10
1766080170000|2025-12-18 17:49:30|||||||||17
1766080190000|2025-12-18 17:49:50|260.31||260.26||260.31||260.26||1
1766080200000|2025-12-18 17:50:00|260.16|260.08|260.16|260.08|260.21|260.08|260.16|260.08|14
1766080220000|2025-12-18 17:50:20|260.21||260.16||260.21||260.16||0
1766080230000|2025-12-18 17:50:30|260.11|260.03|260.16|260.03|260.16|260.03|260.11|260.03|20
1766080240000|2025-12-18 17:50:40|260.11||260.11||260.16||260.11||50
1766080250000|2025-12-18 17:50:50|260.06|259.98|260.11|259.98|260.11|259.98|260.06|259.98|2
1766080260000|2025-12-18 17:51:00|260.06||260.06||260.06||260.06||0
1766080270000|2025-12-18 17:51:10|260.11||260.06||260.11||260.06||0
1766080280000|2025-12-18 17:51:20|260.11||260.11||260.11||260.06||1
1766080290000|2025-12-18 17:51:30|260.06||260.11||260.11||260.06||0
1766080300000|2025-12-18 17:51:40|260.06|260.03|260.11|260.03|260.11|260.03|260.06|260.03|0
1766080310000|2025-12-18 17:51:50||259.98||259.98||259.98||259.98|21
1766080320000|2025-12-18 17:52:00|260.06||260.06||260.11||260.06||0
1766080350000|2025-12-18 17:52:30|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|3
1766080380000|2025-12-18 17:53:00|||||||||6
1766080410000|2025-12-18 17:53:30|||||||||8
1766080430000|2025-12-18 17:53:50|260.16|260.08|260.21|260.13|260.21|260.13|260.16|260.08|51
1766080440000|2025-12-18 17:54:00||260.08||260.13||260.13||260.08|5
1766080460000|2025-12-18 17:54:20|||||||||1
1766080480000|2025-12-18 17:54:40|260.16|260.08|260.16|260.08|260.21|260.08|260.16|260.08|23
1766080490000|2025-12-18 17:54:50|||||||||2
1766080500000|2025-12-18 17:55:00|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|20
1766080520000|2025-12-18 17:55:20|||||||||3
1766080530000|2025-12-18 17:55:30|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.03|1
1766080540000|2025-12-18 17:55:40|260.11|260.03|260.11|260.03|260.16|260.03|260.11|260.03|8
1766080550000|2025-12-18 17:55:50|||||||||8
1766080560000|2025-12-18 17:56:00|260.06|259.98|260.11|259.98|260.11|260.03|260.06|259.98|12
1766080570000|2025-12-18 17:56:10||260.03||259.98||260.03||259.98|0
1766080580000|2025-12-18 17:56:20||260.03||260.03||260.03||259.98|0
1766080610000|2025-12-18 17:56:50|||||||||2
1766080620000|2025-12-18 17:57:00|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.08|5
1766080630000|2025-12-18 17:57:10|260.21||260.21||260.21||260.21||0
1766080640000|2025-12-18 17:57:20|260.16|260.13|260.16|260.08|260.21|260.13|260.16|260.08|5
1766080670000|2025-12-18 17:57:50||260.03||260.03||260.03||260.03|2
1766080680000|2025-12-18 17:58:00||260.08||260.08||260.08||260.03|0
1766080690000|2025-12-18 17:58:10|260.11|260.03|260.16|260.03|260.16|260.08|260.11|260.03|2
1766080700000|2025-12-18 17:58:20|||||||||13
1766080710000|2025-12-18 17:58:30||260.08||260.08||260.08||260.08|0
1766080720000|2025-12-18 17:58:40|260.21||260.21||260.21||260.21||1
1766080730000|2025-12-18 17:58:50|260.26|260.13|260.26|260.13|260.26|260.13|260.26|260.13|0
1766080770000|2025-12-18 17:59:30|260.21||260.26||260.26||260.21||1
1766080790000|2025-12-18 17:59:50|260.31|260.18|260.31|260.18|260.31|260.18|260.31|260.18|0
1766080820000|2025-12-18 18:00:20|260.26||260.26||260.26||260.26||0
1766080830000|2025-12-18 18:00:30|260.31||260.31||260.31||260.31||2
1766080860000|2025-12-18 18:01:00|260.36|260.23|260.36|260.23|260.36|260.23|260.36|260.23|59
1766080870000|2025-12-18 18:01:10|260.31||260.31||260.36||260.31||0
1766080880000|2025-12-18 18:01:20|260.36||260.31||260.36||260.31||0
1766080900000|2025-12-18 18:01:40|||||||||4
1766080910000|2025-12-18 18:01:50|260.26|260.13|260.26|260.13|260.26|260.13|260.26|260.13|14
1766080920000|2025-12-18 18:02:00|260.21||260.26||260.26||260.21||4
1766080940000|2025-12-18 18:02:20|260.21||260.21||260.26||260.21||0
1766080960000|2025-12-18 18:02:40|260.26||260.26||260.26||260.21||1
1766080970000|2025-12-18 18:02:50|260.21||260.21||260.21||260.21||0
1766080980000|2025-12-18 18:03:00|||||||||1
1766081000000|2025-12-18 18:03:20|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|4
1766081020000|2025-12-18 18:03:40|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|87
1766081030000|2025-12-18 18:03:50||260.08||260.08||260.08||260.08|6
1766081040000|2025-12-18 18:04:00|260.16|260.03|260.11|260.03|260.16|260.03|260.11|260.03|0
1766081050000|2025-12-18 18:04:10|||||||||1
1766081060000|2025-12-18 18:04:20|260.16|260.08|260.21|260.08|260.21|260.08|260.16|260.08|21
1766081090000|2025-12-18 18:04:50|260.16||260.16||260.16||260.16||0
1766081100000|2025-12-18 18:05:00|||||||||1
1766081110000|2025-12-18 18:05:10|||||||||1
1766081150000|2025-12-18 18:05:50|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|12
1766081160000|2025-12-18 18:06:00|260.16|260.08|260.21|260.08|260.21|260.08|260.16|260.08|3
1766081170000|2025-12-18 18:06:10|260.16|260.13|260.21|260.13|260.21|260.13|260.16|260.13|1
1766081240000|2025-12-18 18:07:20|||||||||1
1766081260000|2025-12-18 18:07:40|||||||||13
1766081310000|2025-12-18 18:08:30|||||||||1
1766081320000|2025-12-18 18:08:40|||||||||1
1766081360000|2025-12-18 18:09:20|260.26|260.18|260.31|260.23|260.31|260.23|260.26|260.18|9
1766081400000|2025-12-18 18:10:00|260.36||260.31||260.36||260.31||0
1766081410000|2025-12-18 18:10:10|260.36||260.36||260.36||260.31||2
1766081420000|2025-12-18 18:10:20|260.31|260.18|260.31|260.18|260.36|260.18|260.31|260.18|22
1766081430000|2025-12-18 18:10:30|260.26||260.26||260.26||260.26||0
1766081440000|2025-12-18 18:10:40|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|2
1766081480000|2025-12-18 18:11:20||260.18||260.23||260.23||260.18|4
1766081490000|2025-12-18 18:11:30|260.36||260.31||260.36||260.31||0
1766081500000|2025-12-18 18:11:40|260.36|260.28|260.36|260.28|260.36|260.28|260.31|260.28|2
1766081520000|2025-12-18 18:12:00|260.41|260.33|260.41|260.33|260.46|260.33|260.41|260.33|54
1766081530000|2025-12-18 18:12:10|260.46||260.46||260.46||260.41||10
1766081540000|2025-12-18 18:12:20||260.38||260.38||260.38||260.38|0
1766081570000|2025-12-18 18:12:50||260.33||260.33||260.33||260.33|24
1766081580000|2025-12-18 18:13:00|260.41||260.46||260.46||260.41||0
1766081590000|2025-12-18 18:13:10||260.38||260.38||260.38||260.38|100
1766081610000|2025-12-18 18:13:30|260.51||260.46||260.51||260.46||0
1766081630000|2025-12-18 18:13:50|260.51||260.46||260.51||260.46||0
1766081680000|2025-12-18 18:14:40|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|10
1766081690000|2025-12-18 18:14:50|260.46||260.41||260.46||260.41||0
1766081700000|2025-12-18 18:15:00|260.46|260.38|260.46|260.33|260.46|260.38|260.46|260.33|2
1766081710000|2025-12-18 18:15:10||260.38||260.33||260.38||260.33|0
1766081720000|2025-12-18 18:15:20||260.38||260.33||260.38||260.33|4
1766081730000|2025-12-18 18:15:30|260.41||260.41||260.41||260.41||0
1766081740000|2025-12-18 18:15:40|260.46||260.46||260.46||260.46||2
1766081750000|2025-12-18 18:15:50|260.41||260.41||260.41||260.41||0
1766081820000|2025-12-18 18:17:00|||||||||1
1766081830000|2025-12-18 18:17:10|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|25
1766081840000|2025-12-18 18:17:20|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|29
1766081850000|2025-12-18 18:17:30|260.41|260.33|260.41|260.33|260.46|260.33|260.41|260.33|79
1766081880000|2025-12-18 18:18:00|260.46||260.41||260.46||260.41||1
1766081890000|2025-12-18 18:18:10|260.46||260.41||260.46||260.41||0
1766081900000|2025-12-18 18:18:20|260.46||260.41||260.46||260.41||0
1766081910000|2025-12-18 18:18:30||260.28||260.33||260.33||260.28|0
1766081920000|2025-12-18 18:18:40|260.46||260.41||260.46||260.41||1
1766081940000|2025-12-18 18:19:00|260.36|260.28|260.41|260.28|260.41|260.28|260.36|260.28|0
1766081950000|2025-12-18 18:19:10|260.36||260.41||260.41||260.36||0
1766081960000|2025-12-18 18:19:20||260.33||260.33||260.33||260.33|0
1766081970000|2025-12-18 18:19:30|||||||||1
1766081980000|2025-12-18 18:19:40|||||||||1
1766081990000|2025-12-18 18:19:50|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|0
1766082000000|2025-12-18 18:20:00|260.51||260.51||260.51||260.46||0
1766082020000|2025-12-18 18:20:20|260.46||260.51||260.51||260.46||0
1766082030000|2025-12-18 18:20:30|260.46||260.51||260.51||260.46||0
1766082040000|2025-12-18 18:20:40|260.46||260.51||260.51||260.46||1
1766082060000|2025-12-18 18:21:00||260.43||260.43||260.43||260.43|0
1766082070000|2025-12-18 18:21:10|||||||||1
1766082080000|2025-12-18 18:21:20|||||||||3
1766082100000|2025-12-18 18:21:40|||||||||215
1766082110000|2025-12-18 18:21:50|||||||||1
1766082120000|2025-12-18 18:22:00|260.56|260.38|260.51|260.43|260.56|260.43|260.51|260.38|11
1766082130000|2025-12-18 18:22:10|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|13
1766082140000|2025-12-18 18:22:20|260.51||260.46||260.51||260.46||0
1766082190000|2025-12-18 18:23:10|||||||||1
1766082220000|2025-12-18 18:23:40|||||||||1
1766082230000|2025-12-18 18:23:50|||||||||1
1766082290000|2025-12-18 18:24:50|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|3
1766082310000|2025-12-18 18:25:10||260.38||260.38||260.38||260.38|10
1766082320000|2025-12-18 18:25:20||260.43||260.43||260.43||260.43|0
1766082330000|2025-12-18 18:25:30||260.38||260.38||260.38||260.38|1
1766082350000|2025-12-18 18:25:50|260.46||260.46||260.51||260.46||0
1766082360000|2025-12-18 18:26:00|260.51||260.51||260.51||260.51||1
1766082440000|2025-12-18 18:27:20|260.46||260.46||260.46||260.46||0
1766082450000|2025-12-18 18:27:30|||||||||1
1766082490000|2025-12-18 18:28:10|260.51||260.51||260.51||260.51||1
1766082510000|2025-12-18 18:28:30||260.43||260.43||260.43||260.43|0
1766082520000|2025-12-18 18:28:40||260.38||260.38||260.38||260.38|15
1766082530000|2025-12-18 18:28:50|260.46||260.51||260.51||260.46||1
1766082560000|2025-12-18 18:29:20|260.46||260.51||260.51||260.46||0
1766082580000|2025-12-18 18:29:40||260.43||260.38||260.43||260.38|0
1766082590000|2025-12-18 18:29:50|260.46||260.46||260.46||260.46||23
1766082620000|2025-12-18 18:30:20|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|1
1766082710000|2025-12-18 18:31:50|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|25
1766082720000|2025-12-18 18:32:00|260.61||260.56||260.61||260.56||0
1766082760000|2025-12-18 18:32:40|||||||||1
1766082800000|2025-12-18 18:33:20|||||||||2
1766082810000|2025-12-18 18:33:30|260.61||260.61||260.61||260.56||5
1766082820000|2025-12-18 18:33:40|260.56||260.56||260.56||260.56||0
1766082830000|2025-12-18 18:33:50|260.61||260.61||260.61||260.56||0
1766082840000|2025-12-18 18:34:00|260.56||260.56||260.56||260.56||0
1766082860000|2025-12-18 18:34:20|||||||||2
1766082880000|2025-12-18 18:34:40|||||||||2
1766082890000|2025-12-18 18:34:50||260.43||260.48||260.48||260.43|20
1766082900000|2025-12-18 18:35:00|260.61||260.61||260.61||260.56||1
1766082950000|2025-12-18 18:35:50|260.56||260.56||260.56||260.56||0
1766082970000|2025-12-18 18:36:10|260.61|260.53|260.61|260.48|260.61|260.53|260.56|260.48|28
1766082980000|2025-12-18 18:36:20||260.53||260.48||260.53||260.48|0
1766082990000|2025-12-18 18:36:30||260.53||260.53||260.53||260.48|0
1766083000000|2025-12-18 18:36:40||260.48||260.53||260.53||260.48|0
1766083030000|2025-12-18 18:37:10|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|23
1766083050000|2025-12-18 18:37:30|260.61||260.61||260.61||260.61||8
1766083070000|2025-12-18 18:37:50||260.53||260.53||260.53||260.53|0
1766083140000|2025-12-18 18:39:00|260.56|260.48|260.56|260.43|260.56|260.48|260.56|260.43|10
1766083150000|2025-12-18 18:39:10||260.48||260.43||260.48||260.43|201
1766083160000|2025-12-18 18:39:20||260.48||260.43||260.48||260.43|0
1766083170000|2025-12-18 18:39:30||260.48||260.43||260.48||260.43|0
1766083180000|2025-12-18 18:39:40|||||||||20
1766083220000|2025-12-18 18:40:20||260.48||260.48||260.48||260.48|0
1766083230000|2025-12-18 18:40:30|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|0
1766083240000|2025-12-18 18:40:40|260.56||260.51||260.56||260.51||0
1766083270000|2025-12-18 18:41:10|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|14
1766083300000|2025-12-18 18:41:40|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|34
1766083380000|2025-12-18 18:43:00||260.38||260.38||260.38||260.38|5
1766083400000|2025-12-18 18:43:20|260.46||260.46||260.46||260.46||0
1766083460000|2025-12-18 18:44:20|260.41|260.33|260.41|260.33|260.46|260.33|260.41|260.33|6
1766083480000|2025-12-18 18:44:40|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|20
1766083500000|2025-12-18 18:45:00||260.23||260.23||260.23||260.23|0
1766083520000|2025-12-18 18:45:20||260.28||260.23||260.28||260.23|22
1766083530000|2025-12-18 18:45:30||260.28||260.23||260.28||260.23|0
1766083540000|2025-12-18 18:45:40||260.28||260.23||260.28||260.23|0
1766083550000|2025-12-18 18:45:50||260.28||260.23||260.28||260.23|0
1766083560000|2025-12-18 18:46:00||260.28||260.23||260.28||260.23|0
1766083570000|2025-12-18 18:46:10|260.31|260.18|260.31|260.18|260.31|260.18|260.31|260.18|0
1766083620000|2025-12-18 18:47:00|260.26|260.23|260.26|260.18|260.26|260.23|260.26|260.18|19
1766083650000|2025-12-18 18:47:30||260.13||260.13||260.13||260.13|6
1766083670000|2025-12-18 18:47:50||260.18||260.18||260.18||260.18|0
1766083690000|2025-12-18 18:48:10|||||||||1
1766083720000|2025-12-18 18:48:40|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|54
1766083740000|2025-12-18 18:49:00||260.08||260.08||260.08||260.08|8
1766083750000|2025-12-18 18:49:10||260.13||260.08||260.13||260.08|0
1766083770000|2025-12-18 18:49:30|260.16||260.16||260.16||260.16||20
1766083830000|2025-12-18 18:50:30|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|14
1766083850000|2025-12-18 18:50:50|||||||||1
1766083880000|2025-12-18 18:51:20|||||||||25
1766083890000|2025-12-18 18:51:30|260.26||260.26||260.26||260.26||1
1766083900000|2025-12-18 18:51:40|260.31|260.18|260.31|260.18|260.31|260.18|260.31|260.18|0
1766083910000|2025-12-18 18:51:50||260.23||260.23||260.23||260.23|0
1766083960000|2025-12-18 18:52:40|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|25
1766083970000|2025-12-18 18:52:50||260.13||260.13||260.13||260.13|10
1766083980000|2025-12-18 18:53:00|260.21||260.26||260.26||260.21||1
1766084000000|2025-12-18 18:53:20|260.21|260.08|260.21|260.08|260.21|260.08|260.21|260.08|0
1766084020000|2025-12-18 18:53:40||260.13||260.08||260.13||260.08|1
1766084030000|2025-12-18 18:53:50|260.16|260.03|260.16|260.03|260.16|260.03|260.16|260.03|0
1766084040000|2025-12-18 18:54:00||260.08||260.03||260.08||260.03|0
1766084070000|2025-12-18 18:54:30|260.11||260.11||260.11||260.11||20
1766084080000|2025-12-18 18:54:40||259.98||260.03||260.03||259.98|1
1766084090000|2025-12-18 18:54:50||259.98||260.03||260.03||259.98|0
1766084100000|2025-12-18 18:55:00|260.16|259.98|260.11|259.98|260.16|259.98|260.11|259.98|0
1766084110000|2025-12-18 18:55:10|260.16||260.11||260.16||260.11||0
1766084130000|2025-12-18 18:55:30||260.03||259.98||260.03||259.98|0
1766084140000|2025-12-18 18:55:40|260.16|260.03|260.11|260.03|260.16|260.03|260.11|260.03|0
1766084170000|2025-12-18 18:56:10|260.16||260.16||260.16||260.16||0
1766084180000|2025-12-18 18:56:20||260.08||260.08||260.08||260.08|0
1766084210000|2025-12-18 18:56:50|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|5
1766084220000|2025-12-18 18:57:00|260.16|260.08|260.16|260.08|260.16|260.08|260.11|260.08|20
1766084230000|2025-12-18 18:57:10||260.03||260.03||260.03||260.03|0
1766084240000|2025-12-18 18:57:20|260.21|260.08|260.21|260.08|260.21|260.08|260.21|260.08|0
1766084250000|2025-12-18 18:57:30|260.16||260.16||260.21||260.16||0
1766084260000|2025-12-18 18:57:40|260.21|260.03|260.16|260.03|260.21|260.03|260.16|260.03|0
1766084270000|2025-12-18 18:57:50|260.21|260.08|260.21|260.08|260.21|260.08|260.21|260.08|0
1766084300000|2025-12-18 18:58:20|260.16|260.03|260.21|260.08|260.21|260.08|260.16|260.03|0
1766084320000|2025-12-18 18:58:40|260.16||260.16||260.16||260.16||1
1766084330000|2025-12-18 18:58:50|260.11|259.98|260.11|259.98|260.16|260.03|260.11|259.98|4
1766084360000|2025-12-18 18:59:20|260.16||260.11||260.16||260.11||20
1766084470000|2025-12-18 19:01:10|260.06||260.06||260.06||260.06||1
1766084490000|2025-12-18 19:01:30|260.11|260.03|260.11|259.98|260.11|260.03|260.11|259.98|20
1766084500000|2025-12-18 19:01:40||260.03||260.03||260.03||260.03|0
1766084560000|2025-12-18 19:02:40|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|4
1766084580000|2025-12-18 19:03:00|260.01|259.93|260.01|259.88|260.01|259.93|260.01|259.88|1
1766084590000|2025-12-18 19:03:10|259.96||259.96||259.96||259.96||0
1766084630000|2025-12-18 19:03:50|259.91|259.83|259.96|259.83|259.96|259.83|259.91|259.83|6
1766084640000|2025-12-18 19:04:00|259.91|259.78|259.86|259.78|259.91|259.78|259.86|259.78|0
1766084650000|2025-12-18 19:04:10|259.91||259.91||259.91||259.91||0
1766084660000|2025-12-18 19:04:20|259.86||259.86||259.86||259.86||19
1766084670000|2025-12-18 19:04:30|259.91||259.91||259.91||259.91||0
1766084690000|2025-12-18 19:04:50||259.83||259.78||259.83||259.78|0
1766084700000|2025-12-18 19:05:00||259.83||259.83||259.83||259.83|1
1766084760000|2025-12-18 19:06:00|259.86|259.78|259.86|259.78|259.86|259.78|259.86|259.78|4
1766084780000|2025-12-18 19:06:20|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|48
1766084790000|2025-12-18 19:06:30|259.96||259.96||259.96||259.96||0
1766084850000|2025-12-18 19:07:30|260.01|259.88|260.01|259.88|260.01|259.88|260.01|259.88|6
1766084870000|2025-12-18 19:07:50||259.93||259.93||259.93||259.93|0
1766084880000|2025-12-18 19:08:00|260.06|259.88|260.01|259.93|260.06|259.93|260.01|259.88|1
1766084890000|2025-12-18 19:08:10|260.06||260.06||260.06||260.06||25
1766084900000|2025-12-18 19:08:20|260.01||260.06||260.06||260.01||2
1766084910000|2025-12-18 19:08:30|260.01||260.01||260.06||260.01||0
1766084920000|2025-12-18 19:08:40|260.06||260.01||260.06||260.01||0
1766084930000|2025-12-18 19:08:50|260.06||260.01||260.06||260.01||0
1766084940000|2025-12-18 19:09:00|260.06||260.06||260.06||260.06||0
1766084950000|2025-12-18 19:09:10||259.98||259.98||259.98||259.98|0
1766084960000|2025-12-18 19:09:20|260.11||260.11||260.11||260.11||0
1766085010000|2025-12-18 19:10:10|260.16|260.03|260.16|260.03|260.16|260.03|260.16|260.03|0
1766085020000|2025-12-18 19:10:20|260.21|260.08|260.21|260.08|260.21|260.08|260.21|260.08|0
1766085050000|2025-12-18 19:10:50|260.16|260.03|260.16|260.03|260.16|260.03|260.16|260.03|0
1766085060000|2025-12-18 19:11:00|260.11||260.16||260.16||260.11||0
1766085100000|2025-12-18 19:11:40|260.11||260.11||260.11||260.11||20
1766085110000|2025-12-18 19:11:50|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|1
1766085120000|2025-12-18 19:12:00|260.11|259.93|260.06|259.93|260.11|259.93|260.06|259.93|1
1766085200000|2025-12-18 19:13:20||259.98||259.98||259.98||259.98|0
1766085250000|2025-12-18 19:14:10|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|33
1766085260000|2025-12-18 19:14:20|260.06|259.98|260.06|259.98|260.11|259.98|260.06|259.98|20
1766085280000|2025-12-18 19:14:40|||||||||2
1766085290000|2025-12-18 19:14:50|260.11||260.11||260.11||260.06||0
1766085300000|2025-12-18 19:15:00|260.06||260.06||260.06||260.06||0
1766085310000|2025-12-18 19:15:10|260.11||260.06||260.11||260.06||0
1766085340000|2025-12-18 19:15:40||259.93||259.93||259.93||259.93|0
1766085350000|2025-12-18 19:15:50||259.98||259.98||259.98||259.98|50
1766085380000|2025-12-18 19:16:20|||||||||3
1766085390000|2025-12-18 19:16:30|260.01|259.93|260.01|259.88|260.01|259.93|260.01|259.88|1
1766085400000|2025-12-18 19:16:40|260.06||260.06||260.06||260.06||0
1766085410000|2025-12-18 19:16:50|260.01|259.93|260.06|259.93|260.06|259.93|260.01|259.93|0
1766085420000|2025-12-18 19:17:00|260.01||260.06||260.06||260.01||0
1766085430000|2025-12-18 19:17:10|260.01||260.01||260.06||260.01||0
1766085440000|2025-12-18 19:17:20|260.06||260.06||260.06||260.06||0
1766085480000|2025-12-18 19:18:00|260.01||260.06||260.06||260.01||0
1766085510000|2025-12-18 19:18:30|260.01||260.01||260.01||260.01||3
1766085530000|2025-12-18 19:18:50|259.96|259.83|259.96|259.83|259.96|259.88|259.91|259.83|5
1766085550000|2025-12-18 19:19:10|||||||||20
1766085600000|2025-12-18 19:20:00|259.91||259.91||259.96||259.91||0
1766085620000|2025-12-18 19:20:20|259.96||259.96||259.96||259.91||0
1766085630000|2025-12-18 19:20:30|259.91||259.91||259.91||259.91||0
1766085640000|2025-12-18 19:20:40|259.96||259.96||259.96||259.96||0
1766085650000|2025-12-18 19:20:50||259.88||259.88||259.88||259.88|0
1766085690000|2025-12-18 19:21:30|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|25
1766085710000|2025-12-18 19:21:50|260.06||260.06||260.06||260.06||1
1766085720000|2025-12-18 19:22:00|260.01||260.01||260.06||260.01||2
1766085750000|2025-12-18 19:22:30|||||||||2
1766085760000|2025-12-18 19:22:40|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|9
1766085770000|2025-12-18 19:22:50|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|5
1766085810000|2025-12-18 19:23:30|259.96|259.83|259.96|259.83|259.96|259.83|259.96|259.83|6
1766085830000|2025-12-18 19:23:50|||||||||2
1766085840000|2025-12-18 19:24:00|||||||||20
1766085850000|2025-12-18 19:24:10||259.88||259.88||259.88||259.88|0
1766085860000|2025-12-18 19:24:20|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|3
1766085940000|2025-12-18 19:25:40|||||||||1
1766085960000|2025-12-18 19:26:00|||||||||1
1766085980000|2025-12-18 19:26:20|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|18
1766085990000|2025-12-18 19:26:30|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|21
1766086000000|2025-12-18 19:26:40||259.78||259.78||259.78||259.78|1
1766086010000|2025-12-18 19:26:50|259.96|259.83|259.91|259.78|259.96|259.83|259.91|259.78|0
1766086030000|2025-12-18 19:27:10||259.83||259.83||259.83||259.83|0
1766086040000|2025-12-18 19:27:20||259.78||259.83||259.83||259.78|0
1766086070000|2025-12-18 19:27:50|||||||||1
1766086140000|2025-12-18 19:29:00||259.78||259.83||259.83||259.78|20
1766086210000|2025-12-18 19:30:10|259.86|259.78|259.86|259.73|259.86|259.78|259.86|259.73|3
1766086220000|2025-12-18 19:30:20||259.78||259.73||259.78||259.73|0
1766086230000|2025-12-18 19:30:30||259.78||259.78||259.78||259.73|0
1766086240000|2025-12-18 19:30:40|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|33
1766086260000|2025-12-18 19:31:00|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|5
1766086280000|2025-12-18 19:31:20|259.91|259.83|259.96|259.83|259.96|259.83|259.91|259.83|22
1766086290000|2025-12-18 19:31:30|259.91||259.96||259.96||259.91||0
1766086300000|2025-12-18 19:31:40|259.91|259.78|259.91|259.78|259.91|259.83|259.91|259.78|0
1766086320000|2025-12-18 19:32:00|259.86|259.73|259.86|259.73|259.91|259.73|259.86|259.73|0
1766086330000|2025-12-18 19:32:10|259.91|259.78|259.91|259.73|259.91|259.78|259.86|259.73|0
1766086340000|2025-12-18 19:32:20|259.86|259.78|259.86|259.78|259.86|259.78|259.86|259.78|0
1766086350000|2025-12-18 19:32:30|259.91||259.91||259.91||259.91||0
1766086360000|2025-12-18 19:32:40|259.86||259.86||259.86||259.86||0
1766086400000|2025-12-18 19:33:20||259.73||259.73||259.73||259.73|7
1766086430000|2025-12-18 19:33:50|259.81|259.68|259.81|259.68|259.86|259.68|259.81|259.68|0
1766086440000|2025-12-18 19:34:00|||||||||25
1766086540000|2025-12-18 19:35:40||259.73||259.73||259.73||259.73|5
1766086580000|2025-12-18 19:36:20|259.76|259.68|259.76|259.68|259.76|259.68|259.76|259.68|20
1766086590000|2025-12-18 19:36:30|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|1
1766086600000|2025-12-18 19:36:40||259.68||259.73||259.73||259.68|0
1766086620000|2025-12-18 19:37:00||259.68||259.73||259.73||259.68|1
1766086630000|2025-12-18 19:37:10||259.68||259.68||259.73||259.68|0
1766086640000|2025-12-18 19:37:20||259.73||259.73||259.73||259.73|0
1766086680000|2025-12-18 19:38:00|259.76|259.68|259.81|259.68|259.81|259.68|259.76|259.68|2
1766086710000|2025-12-18 19:38:30||259.73||259.73||259.73||259.73|0
1766086730000|2025-12-18 19:38:50|||||||||19
1766086850000|2025-12-18 19:40:50||259.68||259.68||259.68||259.68|5
1766086860000|2025-12-18 19:41:00||259.73||259.73||259.73||259.73|0
1766086880000|2025-12-18 19:41:20|259.86||259.86||259.86||259.86||24
1766086900000|2025-12-18 19:41:40|259.91|259.78|259.91|259.78|259.91|259.78|259.91|259.78|0
1766086910000|2025-12-18 19:41:50||259.83||259.83||259.83||259.83|0
1766086930000|2025-12-18 19:42:10||259.78||259.78||259.78||259.78|1
1766086960000|2025-12-18 19:42:40|259.86||259.86||259.86||259.86||0
1766086980000|2025-12-18 19:43:00|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|7
1766087020000|2025-12-18 19:43:40||259.68||259.68||259.68||259.68|1
1766087030000|2025-12-18 19:43:50|||||||||20
1766087050000|2025-12-18 19:44:10|259.76|259.63|259.76|259.68|259.76|259.68|259.76|259.63|5
1766087090000|2025-12-18 19:44:50||259.63||259.63||259.63||259.63|1
1766087100000|2025-12-18 19:45:00||259.68||259.68||259.68||259.68|0
1766087160000|2025-12-18 19:46:00|259.71|259.63|259.76|259.63|259.76|259.63|259.71|259.63|21
1766087170000|2025-12-18 19:46:10||259.68||259.68||259.68||259.68|0
1766087220000|2025-12-18 19:47:00||259.63||259.63||259.63||259.63|1
1766087240000|2025-12-18 19:47:20||259.68||259.68||259.68||259.68|0
1766087300000|2025-12-18 19:48:20|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|21
1766087310000|2025-12-18 19:48:30|259.86||259.81||259.86||259.81||0
1766087320000|2025-12-18 19:48:40|259.86||259.86||259.86||259.86||0
1766087330000|2025-12-18 19:48:50||259.78||259.78||259.78||259.78|0
1766087360000|2025-12-18 19:49:20|259.91||259.91||259.91||259.91||0
1766087400000|2025-12-18 19:50:00|259.86||259.86||259.86||259.86||0
1766087440000|2025-12-18 19:50:40|259.91||259.91||259.91||259.91||0
1766087450000|2025-12-18 19:50:50|259.86||259.86||259.86||259.86||0
1766087460000|2025-12-18 19:51:00|259.91|259.83|259.91|259.83|259.91|259.83|259.86|259.83|0
1766087470000|2025-12-18 19:51:10|259.96||259.96||259.96||259.96||20
1766087480000|2025-12-18 19:51:20|259.91|259.78|259.86|259.78|259.91|259.78|259.86|259.78|3
1766087490000|2025-12-18 19:51:30|259.91||259.86||259.91||259.86||1
1766087500000|2025-12-18 19:51:40|259.91||259.86||259.91||259.86||0
1766087510000|2025-12-18 19:51:50|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|3
1766087520000|2025-12-18 19:52:00||259.68||259.68||259.68||259.68|1
1766087530000|2025-12-18 19:52:10|259.76||259.76||259.76||259.76||0
1766087540000|2025-12-18 19:52:20|259.81||259.76||259.81||259.76||0
1766087580000|2025-12-18 19:53:00|259.71|259.63|259.76|259.63|259.76|259.63|259.71|259.63|1
1766087610000|2025-12-18 19:53:30||259.68||259.68||259.68||259.68|0
1766087620000|2025-12-18 19:53:40|259.71|259.63|259.71|259.63|259.71|259.63|259.71|259.63|20
1766087700000|2025-12-18 19:55:00|259.66|259.58|259.66|259.58|259.66|259.58|259.66|259.58|3
1766087720000|2025-12-18 19:55:20|259.71|259.63|259.71|259.63|259.71|259.63|259.71|259.63|19
1766087730000|2025-12-18 19:55:30||259.58||259.58||259.58||259.58|3
1766087750000|2025-12-18 19:55:50|259.66||259.66||259.66||259.66||0
1766087770000|2025-12-18 19:56:10|259.71||259.66||259.71||259.66||0
1766087780000|2025-12-18 19:56:20|259.61|259.53|259.66|259.53|259.66|259.53|259.61|259.53|2
1766087800000|2025-12-18 19:56:40|259.61||259.61||259.61||259.61||0
1766087820000|2025-12-18 19:57:00|259.66||259.66||259.66||259.66||1
1766087830000|2025-12-18 19:57:10|259.61||259.61||259.66||259.61||0
1766087870000|2025-12-18 19:57:50|259.56|259.48|259.56|259.48|259.56|259.48|259.56|259.48|1
1766087890000|2025-12-18 19:58:10||259.43||259.43||259.43||259.43|1
1766087900000|2025-12-18 19:58:20||259.48||259.48||259.48||259.48|0
1766087920000|2025-12-18 19:58:40|259.61|259.53|259.61|259.53|259.61|259.53|259.61|259.53|20
1766087930000|2025-12-18 19:58:50|||||||||1
1766087940000|2025-12-18 19:59:00|||||||||1
1766087990000|2025-12-18 19:59:50||259.48||259.48||259.48||259.48|24
1766088000000|2025-12-18 20:00:00|259.66|259.53|259.61|259.53|259.66|259.53|259.61|259.53|0
1766088020000|2025-12-18 20:00:20|259.66||259.66||259.66||259.61||0
1766088050000|2025-12-18 20:00:50|||||||||440
1766088060000|2025-12-18 20:01:00|259.61||259.66||259.66||259.61||0
1766088080000|2025-12-18 20:01:20|259.61||259.66||259.66||259.61||0
1766088120000|2025-12-18 20:02:00|259.61||259.61||259.61||259.61||0
1766088130000|2025-12-18 20:02:10|259.66||259.66||259.66||259.61||0
1766088150000|2025-12-18 20:02:30||259.58||259.58||259.58||259.58|0
1766088160000|2025-12-18 20:02:40|||||||||2
1766088190000|2025-12-18 20:03:10|259.71|259.63|259.71|259.63|259.71|259.63|259.71|259.63|12
1766088260000|2025-12-18 20:04:20|259.76|259.68|259.76|259.68|259.76|259.68|259.76|259.68|0
1766088300000|2025-12-18 20:05:00|259.81|259.73|259.81|259.73|259.81|259.73|259.81|259.73|0
1766088440000|2025-12-18 20:07:20|||||||||6
1766088570000|2025-12-18 20:09:30||259.68||259.68||259.68||259.68|3
1766088620000|2025-12-18 20:10:20|259.86|259.73|259.86|259.78|259.86|259.78|259.86|259.73|1
1766088680000|2025-12-18 20:11:20|||||||||1
1766088710000|2025-12-18 20:11:50|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|18
1766088730000|2025-12-18 20:12:10|||||||||96
1766088760000|2025-12-18 20:12:40|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|12
1766088770000|2025-12-18 20:12:50|259.91|259.83|259.91|259.83|259.91|259.83|259.91|259.83|109
1766088800000|2025-12-18 20:13:20|||||||||1
1766088850000|2025-12-18 20:14:10|||||||||1
1766088880000|2025-12-18 20:14:40|259.96|259.88|259.96|259.88|259.96|259.88|259.91|259.88|3
1766088940000|2025-12-18 20:15:40|||||||||1
1766089000000|2025-12-18 20:16:40|260.01||259.96||260.01||259.96||94
1766089040000|2025-12-18 20:17:20||259.83||259.88||259.88||259.83|8
1766089050000|2025-12-18 20:17:30|260.01||259.96||260.01||259.96||0
1766089060000|2025-12-18 20:17:40|260.01|259.93|260.01|259.88|260.01|259.93|260.01|259.88|0
1766089070000|2025-12-18 20:17:50||259.93||259.93||259.93||259.93|0
1766089090000|2025-12-18 20:18:10|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|104
1766089160000|2025-12-18 20:19:20|||||||||1
1766089180000|2025-12-18 20:19:40|||||||||1
1766089200000|2025-12-18 20:20:00|260.01|259.93|260.01|259.93|260.01|259.93|260.01|259.93|1
1766089220000|2025-12-18 20:20:20|||||||||2
1766089240000|2025-12-18 20:20:40|||||||||1
1766089260000|2025-12-18 20:21:00|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|3
1766089270000|2025-12-18 20:21:10|||||||||94
1766089280000|2025-12-18 20:21:20|260.11||260.06||260.11||260.06||0
1766089290000|2025-12-18 20:21:30|260.11||260.06||260.11||260.06||0
1766089300000|2025-12-18 20:21:40|260.11||260.06||260.11||260.06||0
1766089310000|2025-12-18 20:21:50|260.11||260.11||260.11||260.11||1
1766089320000|2025-12-18 20:22:00|260.06||260.11||260.11||260.06||0
1766089330000|2025-12-18 20:22:10|260.06||260.11||260.11||260.06||1
1766089340000|2025-12-18 20:22:20||260.03||260.03||260.03||260.03|0
1766089350000|2025-12-18 20:22:30|||||||||6
1766089360000|2025-12-18 20:22:40|||||||||1
1766089380000|2025-12-18 20:23:00|||||||||1
1766089400000|2025-12-18 20:23:20|||||||||1
1766089410000|2025-12-18 20:23:30|260.16||260.16||260.16||260.16||95
1766089440000|2025-12-18 20:24:00|260.11||260.16||260.16||260.11||2
1766089460000|2025-12-18 20:24:20|260.11|260.08|260.16|260.08|260.16|260.08|260.11|260.08|4
1766089470000|2025-12-18 20:24:30|260.11|260.03|260.16|260.08|260.16|260.08|260.11|260.03|114
1766089490000|2025-12-18 20:24:50|||||||||1
1766089500000|2025-12-18 20:25:00|260.21||260.21||260.21||260.21||0
1766089520000|2025-12-18 20:25:20|260.16||260.16||260.16||260.16||0
1766089530000|2025-12-18 20:25:30|260.21||260.21||260.21||260.21||0
1766089550000|2025-12-18 20:25:50|260.16||260.16||260.16||260.16||0
1766089560000|2025-12-18 20:26:00|260.21||260.21||260.21||260.21||0
1766089570000|2025-12-18 20:26:10|260.16||260.16||260.21||260.16||1
1766089580000|2025-12-18 20:26:20|260.21|260.03|260.21|260.13|260.21|260.13|260.21|260.03|33
1766089590000|2025-12-18 20:26:30|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|1
1766089660000|2025-12-18 20:27:40|||||||||1
1766089670000|2025-12-18 20:27:50|||||||||5
1766089680000|2025-12-18 20:28:00|||||||||91
1766089690000|2025-12-18 20:28:10|260.31|260.23|260.26|260.13|260.31|260.23|260.26|260.13|8
1766089700000|2025-12-18 20:28:20|260.21||260.21||260.21||260.21||0
1766089720000|2025-12-18 20:28:40|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|3
1766089730000|2025-12-18 20:28:50|260.31||260.31||260.31||260.31||7
1766089740000|2025-12-18 20:29:00||260.23||260.18||260.23||260.18|16
1766089760000|2025-12-18 20:29:20|260.26||260.26||260.26||260.26||0
1766089780000|2025-12-18 20:29:40|||||||||1
1766089790000|2025-12-18 20:29:50|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|7
1766089800000|2025-12-18 20:30:00|260.26|260.18|260.26|260.13|260.31|260.18|260.26|260.13|116
1766089810000|2025-12-18 20:30:10||260.18||260.18||260.18||260.18|0
1766089880000|2025-12-18 20:31:20|||||||||3
1766089900000|2025-12-18 20:31:40|||||||||2
1766089910000|2025-12-18 20:31:50|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|92
1766089920000|2025-12-18 20:32:00|||||||||2
1766089930000|2025-12-18 20:32:10|||||||||1
1766089950000|2025-12-18 20:32:30|260.26|260.18|260.26|260.13|260.26|260.18|260.26|260.13|6
1766089980000|2025-12-18 20:33:00|260.21||260.21||260.21||260.21||0
1766090000000|2025-12-18 20:33:20|||||||||1
1766090010000|2025-12-18 20:33:30|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|1
1766090030000|2025-12-18 20:33:50|||||||||1
1766090040000|2025-12-18 20:34:00|||||||||1
1766090060000|2025-12-18 20:34:20|||||||||1
1766090080000|2025-12-18 20:34:40|||||||||2
1766090090000|2025-12-18 20:34:50|||||||||97
1766090100000|2025-12-18 20:35:00|260.31|260.23|260.36|260.23|260.36|260.23|260.31|260.23|9
1766090120000|2025-12-18 20:35:20|260.31||260.36||260.36||260.31||0
1766090130000|2025-12-18 20:35:30|260.41|260.28|260.41|260.33|260.41|260.33|260.41|260.28|0
1766090160000|2025-12-18 20:36:00|260.46|260.38|260.41|260.33|260.46|260.38|260.41|260.33|9
1766090200000|2025-12-18 20:36:40|||||||||1
1766090230000|2025-12-18 20:37:10|||||||||99
1766090270000|2025-12-18 20:37:50|260.46||260.46||260.46||260.46||6
1766090290000|2025-12-18 20:38:10|260.41||260.41||260.41||260.41||0
1766090310000|2025-12-18 20:38:30|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|105
1766090320000|2025-12-18 20:38:40|260.31|260.23|260.31|260.18|260.31|260.23|260.31|260.18|11
1766090330000|2025-12-18 20:38:50||260.23||260.23||260.23||260.23|1
1766090350000|2025-12-18 20:39:10|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|7
1766090360000|2025-12-18 20:39:20||260.23||260.23||260.23||260.23|2
1766090370000|2025-12-18 20:39:30|260.31||260.36||260.36||260.31||0
1766090400000|2025-12-18 20:40:00|260.31|260.28|260.36|260.28|260.36|260.28|260.31|260.28|96
1766090410000|2025-12-18 20:40:10|260.41||260.36||260.41||260.36||0
1766090430000|2025-12-18 20:40:30|260.41||260.36||260.41||260.36||0
1766090450000|2025-12-18 20:40:50||260.23||260.23||260.23||260.23|13
1766090470000|2025-12-18 20:41:10|260.31|260.28|260.31|260.23|260.31|260.28|260.31|260.23|4
1766090480000|2025-12-18 20:41:20||260.18||260.18||260.18||260.18|201
1766090490000|2025-12-18 20:41:30||260.23||260.23||260.23||260.23|154
1766090510000|2025-12-18 20:41:50|||||||||5
1766090520000|2025-12-18 20:42:00|260.26|260.13|260.21|260.13|260.26|260.13|260.21|260.13|30
1766090540000|2025-12-18 20:42:20|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|2
1766090560000|2025-12-18 20:42:40|||||||||3
1766090590000|2025-12-18 20:43:10|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.18|60
1766090600000|2025-12-18 20:43:20|||||||||1
1766090630000|2025-12-18 20:43:50|||||||||1
1766090640000|2025-12-18 20:44:00|||||||||3
1766090670000|2025-12-18 20:44:30|||||||||1
1766090700000|2025-12-18 20:45:00|||||||||2
1766090760000|2025-12-18 20:46:00|||||||||7
1766090790000|2025-12-18 20:46:30|||||||||1
1766090820000|2025-12-18 20:47:00|||||||||1
1766090830000|2025-12-18 20:47:10||260.18||260.18||260.18||260.18|2
1766090870000|2025-12-18 20:47:50|260.26||260.26||260.26||260.26||0
1766090880000|2025-12-18 20:48:00|260.31||260.31||260.31||260.26||1
1766090890000|2025-12-18 20:48:10|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|57
1766090910000|2025-12-18 20:48:30|||||||||1
1766090930000|2025-12-18 20:48:50|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|66
1766090940000|2025-12-18 20:49:00|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|17
1766090950000|2025-12-18 20:49:10|260.41||260.41||260.41||260.41||1
1766090960000|2025-12-18 20:49:20|||||||||50
1766090970000|2025-12-18 20:49:30|||||||||50
1766090980000|2025-12-18 20:49:40||260.33||260.28||260.33||260.28|24
1766090990000|2025-12-18 20:49:50||260.33||260.33||260.33||260.33|0
1766091000000|2025-12-18 20:50:00|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|5
1766091010000|2025-12-18 20:50:10|260.41||260.36||260.41||260.36||91
1766091020000|2025-12-18 20:50:20|260.41||260.41||260.41||260.41||162
1766091050000|2025-12-18 20:50:50|260.36||260.36||260.36||260.36||2
1766091060000|2025-12-18 20:51:00|260.41|260.23|260.31|260.23|260.41|260.23|260.31|260.23|20
1766091070000|2025-12-18 20:51:10||260.18||260.18||260.18||260.18|1
1766091080000|2025-12-18 20:51:20|260.26||260.26||260.26||260.26||0
1766091100000|2025-12-18 20:51:40|||||||||3
1766091110000|2025-12-18 20:51:50|||||||||1
1766091120000|2025-12-18 20:52:00|||||||||3
1766091130000|2025-12-18 20:52:10|||||||||4
1766091140000|2025-12-18 20:52:20|260.31||260.26||260.31||260.26||6
1766091150000|2025-12-18 20:52:30|||||||||6
1766091170000|2025-12-18 20:52:50|||||||||1
1766091190000|2025-12-18 20:53:10|||||||||1
1766091200000|2025-12-18 20:53:20|||||||||1
1766091210000|2025-12-18 20:53:30|||||||||10
1766091230000|2025-12-18 20:53:50|||||||||11
1766091240000|2025-12-18 20:54:00|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|58
1766091250000|2025-12-18 20:54:10|260.16|260.08|260.16|260.03|260.16|260.08|260.16|260.03|5
1766091260000|2025-12-18 20:54:20|260.11|260.08|260.11|260.03|260.11|260.08|260.11|260.03|3
1766091270000|2025-12-18 20:54:30|||||||||2
1766091280000|2025-12-18 20:54:40|||||||||6
1766091290000|2025-12-18 20:54:50|||||||||1
1766091300000|2025-12-18 20:55:00|||||||||2
1766091310000|2025-12-18 20:55:10|||||||||3
1766091320000|2025-12-18 20:55:20|||||||||1
1766091330000|2025-12-18 20:55:30|||||||||2
1766091340000|2025-12-18 20:55:40|||||||||18
1766091350000|2025-12-18 20:55:50|260.16||260.11||260.16||260.11||25
1766091370000|2025-12-18 20:56:10|||||||||3
1766091380000|2025-12-18 20:56:20|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|51
1766091390000|2025-12-18 20:56:30|||||||||1
1766091400000|2025-12-18 20:56:40|||||||||1
1766091420000|2025-12-18 20:57:00|||||||||2
1766091430000|2025-12-18 20:57:10|||||||||2
1766091450000|2025-12-18 20:57:30|260.01|259.88|260.01|259.88|260.01|259.88|260.01|259.88|6
1766091460000|2025-12-18 20:57:40|||||||||1
1766091470000|2025-12-18 20:57:50|||||||||1
1766091480000|2025-12-18 20:58:00|259.96||259.96||260.01||259.96||3
1766091490000|2025-12-18 20:58:10||259.83||259.83||259.83||259.83|19
1766091500000|2025-12-18 20:58:20||259.88||259.83||259.88||259.83|0
1766091510000|2025-12-18 20:58:30|259.91|259.78|259.91|259.78|259.91|259.78|259.91|259.78|0
1766091540000|2025-12-18 20:59:00||259.83||259.83||259.83||259.78|24
1766091550000|2025-12-18 20:59:10||259.78||259.83||259.83||259.78|16
1766091560000|2025-12-18 20:59:20|259.96|259.73|259.86|259.73|259.96|259.73|259.86|259.73|12
1766091570000|2025-12-18 20:59:30|259.96|259.78|259.96|259.88|259.96|259.88|259.96|259.78|89
1766091580000|2025-12-18 20:59:40|||||||||3
1766091590000|2025-12-18 20:59:50||259.83||259.83||259.83||259.83|48
1766127660000|2025-12-19 07:01:00|259.93|259.86|259.93|259.86|259.93|259.86|259.93|259.86|0
1766127690000|2025-12-19 07:01:30|259.96|259.88|260.01|259.93|260.01|259.93|259.96|259.88|9
1766127710000|2025-12-19 07:01:50||259.88||259.88||259.88||259.88|7
1766127720000|2025-12-19 07:02:00||259.93||259.93||259.93||259.93|0
1766127730000|2025-12-19 07:02:10|260.06||260.06||260.06||260.06||0
1766127740000|2025-12-19 07:02:20|260.01|259.88|260.01|259.88|260.01|259.88|260.01|259.88|0
1766127780000|2025-12-19 07:03:00|260.06|259.93|260.06|259.93|260.06|259.98|260.06|259.93|1
1766127790000|2025-12-19 07:03:10||259.98||259.98||259.98||259.98|0
1766127810000|2025-12-19 07:03:30|260.11|260.03|260.16|260.03|260.16|260.03|260.11|260.03|8
1766127820000|2025-12-19 07:03:40||260.08||260.08||260.08||260.03|2
1766127830000|2025-12-19 07:03:50|260.21||260.21||260.21||260.21||2
1766127840000|2025-12-19 07:04:00||260.13||260.13||260.13||260.13|0
1766127850000|2025-12-19 07:04:10||260.08||260.08||260.08||260.03|0
1766127860000|2025-12-19 07:04:20||260.03||260.08||260.08||260.03|0
1766127890000|2025-12-19 07:04:50|260.26|260.13|260.26|260.13|260.26|260.13|260.21|260.13|3
1766127910000|2025-12-19 07:05:10|260.21|260.08|260.21|260.08|260.21|260.08|260.21|260.08|0
1766127920000|2025-12-19 07:05:20|260.26|260.13|260.21|260.08|260.26|260.13|260.21|260.08|0
1766127930000|2025-12-19 07:05:30|260.26|260.13|260.26|260.13|260.26|260.13|260.26|260.13|0
1766127940000|2025-12-19 07:05:40|260.21||260.26||260.26||260.21||0
1766127950000|2025-12-19 07:05:50|260.21|260.08|260.21|260.08|260.26|260.13|260.21|260.08|0
1766127960000|2025-12-19 07:06:00|260.26|260.13|260.26|260.18|260.26|260.18|260.26|260.13|0
1766127970000|2025-12-19 07:06:10|260.31||260.31||260.31||260.31||2
1766128000000|2025-12-19 07:06:40||260.23||260.23||260.23||260.23|0
1766128010000|2025-12-19 07:06:50|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|2
1766128020000|2025-12-19 07:07:00|260.46|260.33|260.46|260.33|260.46|260.33|260.46|260.33|16
1766128030000|2025-12-19 07:07:10|260.41||260.41||260.41||260.41||1
1766128040000|2025-12-19 07:07:20|260.46||260.41||260.46||260.41||2
1766128050000|2025-12-19 07:07:30|260.46||260.41||260.46||260.41||0
1766128060000|2025-12-19 07:07:40||260.28||260.28||260.28||260.28|10
1766128070000|2025-12-19 07:07:50|260.46|260.33|260.46|260.33|260.46|260.38|260.46|260.33|2
1766128080000|2025-12-19 07:08:00|260.41|260.28|260.41|260.28|260.41|260.28|260.36|260.23|0
1766128100000|2025-12-19 07:08:20|260.46|260.33|260.46|260.33|260.46|260.38|260.46|260.33|1
1766128120000|2025-12-19 07:08:40||260.38||260.33||260.38||260.33|0
1766128130000|2025-12-19 07:08:50||260.38||260.33||260.38||260.33|0
1766128140000|2025-12-19 07:09:00|260.51|260.38|260.51|260.38|260.51|260.38|260.51|260.38|0
1766128150000|2025-12-19 07:09:10|260.46|260.33|260.46|260.33|260.46|260.38|260.46|260.28|0
1766128160000|2025-12-19 07:09:20|260.41|260.28|260.41|260.28|260.46|260.28|260.41|260.28|0
1766128170000|2025-12-19 07:09:30|260.46||260.46||260.46||260.46||0
1766128190000|2025-12-19 07:09:50||260.33||260.33||260.33||260.33|0
1766128200000|2025-12-19 07:10:00|260.51|260.38|260.46|260.38|260.51|260.38|260.46|260.38|0
1766128210000|2025-12-19 07:10:10|260.51|260.43|260.56|260.43|260.56|260.43|260.51|260.38|3
1766128230000|2025-12-19 07:10:30|260.51|260.38|260.51|260.38|260.51|260.38|260.51|260.38|0
1766128240000|2025-12-19 07:10:40|260.56|260.43|260.56|260.38|260.56|260.43|260.56|260.38|0
1766128250000|2025-12-19 07:10:50||260.43||260.43||260.43||260.43|0
1766128270000|2025-12-19 07:11:10|260.71|260.58|260.71|260.58|260.71|260.58|260.71|260.58|98
1766128280000|2025-12-19 07:11:20|260.76|260.63|260.76|260.63|260.76|260.63|260.76|260.63|16
1766128300000|2025-12-19 07:11:40|260.81|260.68|260.86|260.78|260.86|260.78|260.81|260.68|18
1766128330000|2025-12-19 07:12:10|260.81|260.73|260.81|260.73|260.81|260.73|260.81|260.73|4
1766128340000|2025-12-19 07:12:20||260.68||260.68||260.73||260.68|0
1766128350000|2025-12-19 07:12:30|260.76|260.73|260.81|260.68|260.81|260.73|260.76|260.68|13
1766128360000|2025-12-19 07:12:40|260.86|260.78|260.86|260.78|260.91|260.78|260.86|260.78|10
1766128380000|2025-12-19 07:13:00|260.91|260.83|261.01|260.88|261.01|260.93|260.91|260.83|63
1766128400000|2025-12-19 07:13:20||260.93||260.88||260.93||260.88|19
1766128410000|2025-12-19 07:13:30|260.96|260.93|260.96|260.88|260.96|260.93|260.96|260.83|2
1766128420000|2025-12-19 07:13:40|261.01|261.08|261.11|261.03|261.16|261.08|261.01|261.03|501
1766128430000|2025-12-19 07:13:50|261.06|260.98|261.06|260.98|261.06|260.98|261.06|260.93|14
1766128440000|2025-12-19 07:14:00||260.93||260.98||260.98||260.93|0
1766128450000|2025-12-19 07:14:10|261.11|261.03|261.11|260.98|261.16|261.03|261.11|260.98|48
1766128470000|2025-12-19 07:14:30|261.16||261.11||261.16||261.11||0
1766128500000|2025-12-19 07:15:00||261.03||261.03||261.03||260.98|0
1766128510000|2025-12-19 07:15:10|261.26|261.13|261.26|261.13|261.26|261.13|261.26|261.13|21
1766128520000|2025-12-19 07:15:20|261.21|261.08|261.26|261.08|261.26|261.08|261.21|261.08|13
1766128530000|2025-12-19 07:15:30|261.21||261.21||261.21||261.21||0
1766128540000|2025-12-19 07:15:40|261.26||261.21||261.26||261.21||0
1766128550000|2025-12-19 07:15:50||261.13||261.13||261.13||261.13|0
1766128570000|2025-12-19 07:16:10||261.08||261.08||261.08||261.08|3
1766128580000|2025-12-19 07:16:20|261.16|261.03|261.16|261.03|261.21|261.03|261.16|261.03|1
1766128600000|2025-12-19 07:16:40|261.11|261.08|261.16|261.03|261.16|261.08|261.11|261.03|1
1766128620000|2025-12-19 07:17:00||261.08||261.08||261.08||261.08|0
1766128630000|2025-12-19 07:17:10|261.11|260.98|261.16|261.03|261.16|261.03|261.11|260.98|1
1766128640000|2025-12-19 07:17:20|261.11|260.98|261.11|260.98|261.11|260.98|261.11|260.98|7
1766128650000|2025-12-19 07:17:30|261.06||261.11||261.11||261.06||1
1766128660000|2025-12-19 07:17:40|261.06|260.93|261.06|260.93|261.06|260.93|261.06|260.93|51
1766128670000|2025-12-19 07:17:50|261.01||261.06||261.06||261.01||32
1766128690000|2025-12-19 07:18:10|261.01||261.01||261.01||261.01||0
1766128730000|2025-12-19 07:18:50|261.11|260.98|261.11|260.98|261.11|260.98|261.11|260.98|1
1766128740000|2025-12-19 07:19:00|261.06||261.06||261.06||261.06||0
1766128770000|2025-12-19 07:19:30|261.11|261.03|261.16|261.08|261.16|261.08|261.11|261.03|3
1766128790000|2025-12-19 07:19:50|261.11|261.03|261.11|260.98|261.11|261.03|261.11|260.98|0
1766128810000|2025-12-19 07:20:10|261.06||261.11||261.11||261.06||0
1766128820000|2025-12-19 07:20:20|261.06|260.93|261.11|260.93|261.11|260.93|261.06|260.93|0
1766128830000|2025-12-19 07:20:30|261.06||261.06||261.06||261.06||0
1766128840000|2025-12-19 07:20:40|261.11||261.06||261.11||261.06||0
1766128850000|2025-12-19 07:20:50|261.01|260.88|261.06|260.88|261.06|260.88|261.01|260.88|0
1766128860000|2025-12-19 07:21:00|261.01||261.01||261.01||261.01||0
1766128870000|2025-12-19 07:21:10|260.96||261.06||261.06||260.96||5
1766128880000|2025-12-19 07:21:20|261.11|260.93|261.06|260.88|261.11|260.93|261.01|260.88|1
1766128890000|2025-12-19 07:21:30|261.01||261.01||261.06||261.01||0
1766128900000|2025-12-19 07:21:40|261.06||261.01||261.06||261.01||0
1766128910000|2025-12-19 07:21:50|261.06||261.01||261.06||260.96||4
1766128920000|2025-12-19 07:22:00|261.06||261.06||261.06||261.06||0
1766128930000|2025-12-19 07:22:10||260.93||260.93||260.93||260.88|0
1766128940000|2025-12-19 07:22:20|261.11||261.06||261.11||261.06||0
1766128950000|2025-12-19 07:22:30||260.88||260.88||260.88||260.88|0
1766128980000|2025-12-19 07:23:00|261.01||261.01||261.01||261.01||0
1766128990000|2025-12-19 07:23:10||260.93||260.93||260.93||260.93|0
1766129000000|2025-12-19 07:23:20||260.88||260.88||260.88||260.88|0
1766129020000|2025-12-19 07:23:40||260.93||260.93||260.93||260.93|0
1766129040000|2025-12-19 07:24:00||260.88||260.88||260.88||260.88|0
1766129070000|2025-12-19 07:24:30|||||||||5
1766129080000|2025-12-19 07:24:40|260.96||261.01||261.01||260.96||20
1766129110000|2025-12-19 07:25:10|261.06|260.93|260.96|260.83|261.06|260.93|260.96|260.83|47
1766129120000|2025-12-19 07:25:20||260.88||260.88||260.88||260.88|0
1766129130000|2025-12-19 07:25:30||260.83||260.83||260.83||260.83|0
1766129220000|2025-12-19 07:27:00|260.91|260.78|260.96|260.83|260.96|260.83|260.91|260.78|1
1766129240000|2025-12-19 07:27:20|260.91|260.73|260.81|260.73|260.91|260.73|260.81|260.73|1
1766129250000|2025-12-19 07:27:30|260.71|260.63|260.71|260.63|260.71|260.63|260.71|260.63|5
1766129260000|2025-12-19 07:27:40|260.76|260.58|260.71|260.58|260.76|260.58|260.71|260.58|1
1766129300000|2025-12-19 07:28:20|260.76|260.63|260.76|260.63|260.76|260.63|260.76|260.63|0
1766129310000|2025-12-19 07:28:30||260.68||260.63||260.68||260.63|0
1766129330000|2025-12-19 07:28:50|260.81|260.68|260.81|260.68|260.81|260.68|260.81|260.68|0
1766129340000|2025-12-19 07:29:00|260.86|260.73|260.86|260.73|260.86|260.73|260.81|260.73|6
1766129350000|2025-12-19 07:29:10|260.81|260.68|260.81|260.68|260.81|260.68|260.81|260.68|99
1766129360000|2025-12-19 07:29:20||260.63||260.68||260.68||260.63|0
1766129370000|2025-12-19 07:29:30||260.63||260.68||260.68||260.63|0
1766129380000|2025-12-19 07:29:40||260.63||260.63||260.63||260.63|0
1766129390000|2025-12-19 07:29:50||260.68||260.68||260.68||260.63|12
1766129400000|2025-12-19 07:30:00|260.76||260.76||260.76||260.76||0
1766129420000|2025-12-19 07:30:20|||||||||1
1766129430000|2025-12-19 07:30:30|260.71|260.63|260.76|260.68|260.76|260.68|260.71|260.63|3
1766129440000|2025-12-19 07:30:40|260.86||260.81||260.86||260.81||24
1766129450000|2025-12-19 07:30:50|260.86|260.73|260.86|260.73|260.86|260.73|260.86|260.73|1
1766129460000|2025-12-19 07:31:00||260.78||260.73||260.78||260.73|2
1766129470000|2025-12-19 07:31:10||260.68||260.73||260.73||260.68|0
1766129490000|2025-12-19 07:31:30|260.81|260.68|260.81|260.68|260.81|260.68|260.81|260.68|0
1766129500000|2025-12-19 07:31:40||260.73||260.73||260.73||260.73|0
1766129510000|2025-12-19 07:31:50||260.68||260.68||260.68||260.68|0
1766129560000|2025-12-19 07:32:40||260.73||260.73||260.73||260.68|0
1766129580000|2025-12-19 07:33:00||260.68||260.73||260.73||260.68|0
1766129590000|2025-12-19 07:33:10|260.91|260.78|260.91|260.78|260.91|260.78|260.91|260.78|20
1766129620000|2025-12-19 07:33:40|260.96||260.91||260.96||260.91||0
1766129630000|2025-12-19 07:33:50|260.96||260.91||260.96||260.91||0
1766129650000|2025-12-19 07:34:10|260.86||260.91||260.91||260.86||3
1766129660000|2025-12-19 07:34:20|260.96|260.83|260.96|260.83|260.96|260.83|260.96|260.83|0
1766129670000|2025-12-19 07:34:30|260.91|260.78|260.86|260.78|260.91|260.78|260.86|260.78|42
1766129680000|2025-12-19 07:34:40|260.91|260.83|260.86|260.78|260.91|260.83|260.86|260.78|2
1766129690000|2025-12-19 07:34:50|260.91||260.91||260.91||260.91||5
1766129700000|2025-12-19 07:35:00||260.83||260.78||260.83||260.78|14
1766129710000|2025-12-19 07:35:10|260.96|260.83|260.86|260.78|260.96|260.83|260.86|260.78|11
1766129730000|2025-12-19 07:35:30|260.96|260.83|260.96|260.83|260.96|260.83|260.96|260.83|3
1766129760000|2025-12-19 07:36:00|260.91||260.91||260.91||260.91||0
1766129780000|2025-12-19 07:36:20||260.78||260.78||260.78||260.78|1
1766129810000|2025-12-19 07:36:50||260.83||260.83||260.83||260.83|0
1766129830000|2025-12-19 07:37:10||260.78||260.83||260.83||260.78|1
1766129840000|2025-12-19 07:37:20||260.78||260.78||260.78||260.78|0
1766129870000|2025-12-19 07:37:50||260.83||260.83||260.83||260.83|0
1766129890000|2025-12-19 07:38:10||260.78||260.78||260.78||260.78|1
1766129900000|2025-12-19 07:38:20||260.83||260.83||260.83||260.83|6
1766129910000|2025-12-19 07:38:30|||||||||5
1766129920000|2025-12-19 07:38:40|260.96||260.96||260.96||260.96||20
1766129940000|2025-12-19 07:39:00|260.91||260.96||260.96||260.91||1
1766130020000|2025-12-19 07:40:20|261.01|260.88|261.01|260.88|261.01|260.88|261.01|260.88|1
1766130040000|2025-12-19 07:40:40|260.96|260.83|260.91|260.83|260.96|260.83|260.91|260.83|1
1766130060000|2025-12-19 07:41:00|260.86|260.78|260.86|260.73|260.86|260.78|260.86|260.73|9
1766130090000|2025-12-19 07:41:30|260.81||260.81||260.81||260.81||0
1766130100000|2025-12-19 07:41:40|260.76|260.68|260.76|260.68|260.76|260.68|260.76|260.68|4
1766130110000|2025-12-19 07:41:50|||||||||1
1766130120000|2025-12-19 07:42:00|260.71|260.63|260.71|260.63|260.71|260.63|260.71|260.63|49
1766130130000|2025-12-19 07:42:10|260.66|260.58|260.66|260.58|260.66|260.58|260.66|260.58|1
1766130180000|2025-12-19 07:43:00|||||||||54
1766130190000|2025-12-19 07:43:10|260.61|260.53|260.56|260.48|260.61|260.53|260.56|260.48|9
1766130200000|2025-12-19 07:43:20|||||||||1
1766130210000|2025-12-19 07:43:30|260.51|260.43|260.46|260.38|260.51|260.43|260.46|260.38|52
1766130220000|2025-12-19 07:43:40|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|27
1766130240000|2025-12-19 07:44:00|260.56||260.56||260.56||260.51||0
1766130250000|2025-12-19 07:44:10||260.48||260.48||260.48||260.48|0
1766130260000|2025-12-19 07:44:20||260.43||260.48||260.48||260.43|0
1766130280000|2025-12-19 07:44:40|260.51|260.38|260.51|260.38|260.51|260.38|260.51|260.38|2
1766130290000|2025-12-19 07:44:50|260.56|260.43|260.56|260.43|260.56|260.43|260.56|260.43|1
1766130300000|2025-12-19 07:45:00|260.51||260.56||260.56||260.51||9
1766130310000|2025-12-19 07:45:10||260.48||260.48||260.48||260.48|1
1766130320000|2025-12-19 07:45:20|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|0
1766130330000|2025-12-19 07:45:30|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|1
1766130340000|2025-12-19 07:45:40|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|3
1766130350000|2025-12-19 07:45:50|260.31|260.23|260.26|260.18|260.31|260.23|260.26|260.13|20
1766130360000|2025-12-19 07:46:00|||||||||44
1766130370000|2025-12-19 07:46:10|||||||||12
1766130380000|2025-12-19 07:46:20|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.08|117
1766130390000|2025-12-19 07:46:30|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|0
1766130400000|2025-12-19 07:46:40|260.31|260.23|260.31|260.23|260.31|260.23|260.26|260.23|0
1766130410000|2025-12-19 07:46:50|||||||||1
1766130420000|2025-12-19 07:47:00|260.41|260.33|260.21|260.13|260.41|260.33|260.21|260.08|63
1766130440000|2025-12-19 07:47:20|260.26||260.21||260.26||260.21||0
1766130450000|2025-12-19 07:47:30|260.26|260.08|260.21|260.13|260.26|260.13|260.21|260.08|0
1766130460000|2025-12-19 07:47:40|260.26||260.21||260.26||260.21||0
1766130470000|2025-12-19 07:47:50|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|1
1766130490000|2025-12-19 07:48:10|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|1
1766130500000|2025-12-19 07:48:20|260.36|260.28|260.41|260.28|260.41|260.28|260.31|260.28|0
1766130510000|2025-12-19 07:48:30||260.33||260.33||260.33||260.33|0
1766130520000|2025-12-19 07:48:40|260.46||260.41||260.46||260.41||0
1766130530000|2025-12-19 07:48:50|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|6
1766130540000|2025-12-19 07:49:00|260.46||260.41||260.46||260.41||0
1766130550000|2025-12-19 07:49:10|260.46||260.46||260.46||260.46||0
1766130560000|2025-12-19 07:49:20|260.41|260.38|260.31|260.23|260.41|260.38|260.31|260.23|5
1766130570000|2025-12-19 07:49:30|260.36|260.18|260.36|260.28|260.36|260.28|260.36|260.18|50
1766130580000|2025-12-19 07:49:40|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|6
1766130590000|2025-12-19 07:49:50|260.36|260.23|260.36|260.28|260.36|260.28|260.31|260.23|1
1766130600000|2025-12-19 07:50:00|260.41||260.41||260.41||260.41||0
1766130610000|2025-12-19 07:50:10|260.36||260.41||260.41||260.36||2
1766130620000|2025-12-19 07:50:20|260.36|260.33|260.41|260.33|260.41|260.33|260.36|260.33|0
1766130640000|2025-12-19 07:50:40|260.46||260.41||260.46||260.41||5
1766130660000|2025-12-19 07:51:00|260.46||260.46||260.46||260.46||0
1766130670000|2025-12-19 07:51:10|260.51|260.38|260.51|260.43|260.51|260.43|260.51|260.38|0
1766130680000|2025-12-19 07:51:20|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|1
1766130710000|2025-12-19 07:51:50|260.61|260.53|260.66|260.53|260.66|260.53|260.61|260.53|20
1766130720000|2025-12-19 07:52:00|260.61|260.58|260.71|260.58|260.71|260.58|260.61|260.58|11
1766130730000|2025-12-19 07:52:10|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.53|27
1766130740000|2025-12-19 07:52:20|260.56|260.48|260.36|260.28|260.56|260.48|260.36|260.28|15
1766130750000|2025-12-19 07:52:30|260.41|260.33|260.31|260.23|260.41|260.33|260.31|260.23|13
1766130760000|2025-12-19 07:52:40|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|44
1766130770000|2025-12-19 07:52:50|260.41||260.41||260.41||260.41||0
1766130780000|2025-12-19 07:53:00||260.33||260.33||260.33||260.33|0
1766130790000|2025-12-19 07:53:10|260.36|260.28|260.41|260.28|260.41|260.28|260.36|260.28|5
1766130800000|2025-12-19 07:53:20||260.33||260.33||260.33||260.33|0
1766130810000|2025-12-19 07:53:30|260.51|260.38|260.51|260.43|260.51|260.43|260.51|260.38|2
1766130820000|2025-12-19 07:53:40|260.41|260.38|260.41|260.33|260.41|260.38|260.41|260.33|65
1766130840000|2025-12-19 07:54:00|260.46||260.41||260.46||260.41||0
1766130850000|2025-12-19 07:54:10|260.31|260.23|260.31|260.18|260.31|260.23|260.26|260.18|4
1766130860000|2025-12-19 07:54:20||260.23||260.23||260.23||260.23|0
1766130870000|2025-12-19 07:54:30|260.36||260.31||260.36||260.31||0
1766130880000|2025-12-19 07:54:40|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|4
1766130910000|2025-12-19 07:55:10|260.41||260.41||260.41||260.36||0
1766130920000|2025-12-19 07:55:20|260.36|260.18|260.26|260.18|260.36|260.18|260.26|260.18|10
1766130930000|2025-12-19 07:55:30|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|7
1766130940000|2025-12-19 07:55:40|260.26|260.18|260.11|260.03|260.26|260.18|260.11|260.03|68
1766130950000|2025-12-19 07:55:50|260.16||260.16||260.16||260.16||3
1766130960000|2025-12-19 07:56:00|260.21|260.08|260.26|260.18|260.26|260.18|260.21|260.08|8
1766130980000|2025-12-19 07:56:20||260.13||260.18||260.18||260.13|18
1766130990000|2025-12-19 07:56:30|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|7
1766131000000|2025-12-19 07:56:40|260.26|260.18|260.26|260.18|260.26|260.18|260.21|260.13|22
1766131010000|2025-12-19 07:56:50|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|10
1766131030000|2025-12-19 07:57:10|260.26||260.26||260.26||260.26||0
1766131040000|2025-12-19 07:57:20|260.21|260.18|260.26|260.18|260.26|260.18|260.21|260.18|0
1766131050000|2025-12-19 07:57:30|260.21|260.13|260.11|260.03|260.21|260.13|260.11|260.03|128
1766131060000|2025-12-19 07:57:40|260.16||260.11||260.16||260.11||0
1766131070000|2025-12-19 07:57:50|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.08|0
1766131080000|2025-12-19 07:58:00|260.11|260.03|260.16|260.03|260.16|260.03|260.11|260.03|2
1766131090000|2025-12-19 07:58:10|260.11|260.08|260.21|260.13|260.21|260.13|260.11|260.08|0
1766131100000|2025-12-19 07:58:20|260.26|260.18|260.21|260.13|260.26|260.18|260.21|260.13|9
1766131110000|2025-12-19 07:58:30|260.26|260.18|260.36|260.23|260.36|260.23|260.26|260.18|16
1766131120000|2025-12-19 07:58:40|260.31|260.18|260.31|260.23|260.31|260.23|260.26|260.18|11
1766131140000|2025-12-19 07:59:00|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|3
1766131150000|2025-12-19 07:59:10|||||||||13
1766131160000|2025-12-19 07:59:20|260.46|260.38|260.41|260.33|260.51|260.43|260.41|260.33|29
1766131170000|2025-12-19 07:59:30|260.31|260.23|260.21|260.13|260.31|260.23|260.21|260.13|197
1766131180000|2025-12-19 07:59:40|260.26|260.18|260.31|260.23|260.31|260.23|260.26|260.18|25
1766131190000|2025-12-19 07:59:50|260.36|260.28|260.71|260.58|260.71|260.58|260.36|260.28|121
1766131200000|2025-12-19 08:00:00|260.86|260.73|261.06|260.93|261.06|260.98|260.86|260.73|268
1766131210000|2025-12-19 08:00:10|260.96|260.88|260.96|260.83|261.01|260.93|260.86|260.78|278
1766131220000|2025-12-19 08:00:20|260.91|260.78|260.86|260.78|260.91|260.78|260.71|260.63|153
1766131230000|2025-12-19 08:00:30|260.81|260.73|261.11|261.03|261.16|261.08|260.81|260.73|124
1766131240000|2025-12-19 08:00:40|261.16|261.13|261.21|261.13|261.21|261.13|261.16|261.08|90
1766131250000|2025-12-19 08:00:50|261.26|261.18|261.16|261.08|261.26|261.18|261.06|260.93|122
1766131260000|2025-12-19 08:01:00|261.11|261.03|261.16|261.08|261.21|261.08|261.01|260.93|42
1766131270000|2025-12-19 08:01:10|261.11|261.03|261.26|261.18|261.26|261.18|261.06|260.98|155
1766131280000|2025-12-19 08:01:20|261.31|261.23|261.31|261.23|261.36|261.28|261.31|261.23|16
1766131290000|2025-12-19 08:01:30|261.26|261.18|261.36|261.28|261.36|261.28|261.21|261.13|203
1766131300000|2025-12-19 08:01:40|261.41|261.23|261.36|261.28|261.41|261.33|261.31|261.23|336
1766131310000|2025-12-19 08:01:50|261.41|261.23|261.41|261.33|261.41|261.33|261.31|261.23|110
1766131320000|2025-12-19 08:02:00|261.36|261.28|261.41|261.33|261.41|261.33|261.36|261.28|595
1766131330000|2025-12-19 08:02:10|261.36|261.28|261.36|261.28|261.41|261.33|261.36|261.28|284
1766131340000|2025-12-19 08:02:20|261.41|261.33|261.41|261.33|261.41|261.33|261.36|261.33|74
1766131350000|2025-12-19 08:02:30|261.36|261.28|261.61|261.53|261.61|261.53|261.36|261.28|1062
1766131360000|2025-12-19 08:02:40|261.66|261.58|261.51|261.43|261.66|261.58|261.51|261.43|183
1766131370000|2025-12-19 08:02:50|261.46|261.38|261.46|261.38|261.51|261.43|261.46|261.38|149
1766131380000|2025-12-19 08:03:00|261.51|261.33|261.46|261.38|261.51|261.38|261.41|261.33|28
1766131390000|2025-12-19 08:03:10|261.41|261.33|261.46|261.38|261.46|261.38|261.41|261.33|136
1766131400000|2025-12-19 08:03:20|261.51|261.33|261.41|261.28|261.51|261.43|261.41|261.28|38
1766131410000|2025-12-19 08:03:30|261.46|261.33|261.46|261.38|261.51|261.43|261.46|261.28|41
1766131420000|2025-12-19 08:03:40|261.41|261.33|261.41|261.33|261.46|261.38|261.41|261.33|78
1766131430000|2025-12-19 08:03:50|261.46|261.38|261.46|261.38|261.46|261.38|261.46|261.38|20
1766131440000|2025-12-19 08:04:00|261.41|261.33|261.31|261.23|261.41|261.33|261.31|261.23|107
1766131450000|2025-12-19 08:04:10|261.26|261.18|261.16|261.08|261.31|261.23|261.16|261.08|32
1766131460000|2025-12-19 08:04:20|261.11|261.03|261.06|260.98|261.16|261.08|261.06|260.98|43
1766131470000|2025-12-19 08:04:30|261.11||261.06||261.11||261.06||37
1766131480000|2025-12-19 08:04:40|261.11|261.03|261.01|260.93|261.11|261.03|261.01|260.93|36
1766131490000|2025-12-19 08:04:50|261.06|260.98|261.11|261.03|261.11|261.03|261.01|260.98|77
1766131500000|2025-12-19 08:05:00|261.01|260.93|260.96|260.88|261.01|260.93|260.96|260.88|77
1766131510000|2025-12-19 08:05:10|260.91|260.83|260.86|260.78|260.96|260.88|260.86|260.78|98
1766131520000|2025-12-19 08:05:20|260.91|260.83|260.81|260.73|260.91|260.83|260.76|260.68|124
1766131530000|2025-12-19 08:05:30|260.76|260.68|260.86|260.78|260.86|260.78|260.76|260.68|36
1766131540000|2025-12-19 08:05:40|260.81|260.73|260.86|260.78|260.91|260.83|260.81|260.73|47
1766131550000|2025-12-19 08:05:50|260.81|260.73|260.76|260.68|260.81|260.73|260.76|260.68|164
1766131560000|2025-12-19 08:06:00|260.71|260.63|260.81|260.73|260.86|260.73|260.71|260.63|52
1766131570000|2025-12-19 08:06:10|260.86|260.78|260.81|260.73|260.91|260.83|260.81|260.73|127
1766131580000|2025-12-19 08:06:20|260.76|260.68|260.76|260.68|260.76|260.68|260.76|260.68|12
1766131600000|2025-12-19 08:06:40|260.71|260.63|260.56|260.48|260.71|260.63|260.56|260.48|224
1766131610000|2025-12-19 08:06:50|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.53|20
1766131620000|2025-12-19 08:07:00|260.66|260.58|260.71|260.63|260.71|260.63|260.66|260.53|67
1766131630000|2025-12-19 08:07:10|260.66|260.58|260.71|260.63|260.76|260.63|260.66|260.58|39
1766131640000|2025-12-19 08:07:20|260.76|260.68|260.66|260.53|260.76|260.68|260.66|260.53|104
1766131650000|2025-12-19 08:07:30|260.61|260.58|260.56|260.48|260.66|260.58|260.56|260.48|20
1766131660000|2025-12-19 08:07:40|260.61|260.53|260.71|260.63|260.71|260.63|260.61|260.53|30
1766131670000|2025-12-19 08:07:50|260.76|260.68|260.71|260.63|260.76|260.68|260.71|260.63|65
1766131680000|2025-12-19 08:08:00|260.76|260.68|260.81|260.68|260.81|260.68|260.76|260.68|23
1766131690000|2025-12-19 08:08:10|260.86|260.73|260.86|260.78|260.91|260.83|260.86|260.73|78
1766131700000|2025-12-19 08:08:20|||||||||36
1766131710000|2025-12-19 08:08:30|||||||||9
1766131720000|2025-12-19 08:08:40|||||||||68
1766131730000|2025-12-19 08:08:50|260.91|260.83|260.86|260.78|260.91|260.83|260.86|260.78|52
1766131740000|2025-12-19 08:09:00|260.81|260.73|260.86|260.78|260.91|260.78|260.81|260.73|57
1766131750000|2025-12-19 08:09:10|||||||||8
1766131760000|2025-12-19 08:09:20|260.91|260.83|260.91|260.83|260.91|260.83|260.91|260.83|48
1766131770000|2025-12-19 08:09:30|260.86|260.78|260.81|260.73|260.86|260.78|260.81|260.73|38
1766131780000|2025-12-19 08:09:40|260.86|260.78|260.81|260.73|260.86|260.78|260.81|260.73|11
1766131790000|2025-12-19 08:09:50|260.86|260.78|260.86|260.73|260.86|260.78|260.81|260.73|9
1766131800000|2025-12-19 08:10:00|260.81||260.86||260.86||260.81||5
1766131810000|2025-12-19 08:10:10|260.81|260.78|260.86|260.78|260.96|260.83|260.81|260.73|29
1766131820000|2025-12-19 08:10:20|260.91|260.83|260.96|260.88|261.01|260.88|260.91|260.83|7
1766131830000|2025-12-19 08:10:30|260.91|260.83|260.96|260.88|260.96|260.88|260.86|260.78|87
1766131840000|2025-12-19 08:10:40|260.91|260.83|260.86|260.78|260.91|260.83|260.86|260.78|10
1766131850000|2025-12-19 08:10:50|260.91|260.83|260.91|260.83|260.96|260.83|260.91|260.83|7
1766131860000|2025-12-19 08:11:00|260.86|260.78|260.76|260.68|260.86|260.78|260.76|260.68|470
1766131870000|2025-12-19 08:11:10|260.71|260.63|260.71|260.58|260.71|260.63|260.66|260.58|46
1766131880000|2025-12-19 08:11:20|260.66|260.53|260.56|260.48|260.66|260.58|260.56|260.48|48
1766131890000|2025-12-19 08:11:30|260.51|260.43|260.66|260.58|260.66|260.58|260.51|260.43|19
1766131900000|2025-12-19 08:11:40|260.61|260.53|260.56|260.48|260.61|260.53|260.56|260.48|66
1766131910000|2025-12-19 08:11:50|260.61|260.43|260.51|260.43|260.61|260.43|260.51|260.43|15
1766131920000|2025-12-19 08:12:00|260.56||260.51||260.56||260.51||65
1766131930000|2025-12-19 08:12:10|260.56|260.48|260.61|260.48|260.61|260.48|260.51|260.48|10
1766131940000|2025-12-19 08:12:20|260.56|260.53|260.56|260.48|260.61|260.53|260.56|260.48|10
1766131950000|2025-12-19 08:12:30|260.51|260.43|260.51|260.43|260.56|260.43|260.51|260.43|52
1766131960000|2025-12-19 08:12:40|260.46|260.38|260.51|260.43|260.51|260.43|260.46|260.38|17
1766131970000|2025-12-19 08:12:50|260.46|260.38|260.46|260.38|260.46|260.38|260.41|260.33|55
1766131980000|2025-12-19 08:13:00|260.41|260.33|260.56|260.48|260.56|260.48|260.41|260.33|23
1766131990000|2025-12-19 08:13:10|260.51|260.43|260.56|260.48|260.56|260.48|260.51|260.43|9
1766132000000|2025-12-19 08:13:20|260.51|260.43|260.46|260.33|260.56|260.43|260.41|260.33|1040
1766132010000|2025-12-19 08:13:30|260.41|260.28|260.41|260.33|260.46|260.33|260.36|260.28|65
1766132020000|2025-12-19 08:13:40|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|50
1766132030000|2025-12-19 08:13:50|260.46|260.38|260.46|260.33|260.46|260.38|260.41|260.33|10
1766132040000|2025-12-19 08:14:00|260.41|260.43|260.61|260.48|260.61|260.48|260.41|260.43|64
1766132050000|2025-12-19 08:14:10|260.56|260.53|260.61|260.53|260.61|260.53|260.56|260.48|17
1766132060000|2025-12-19 08:14:20|260.71|260.63|260.81|260.68|260.81|260.73|260.71|260.63|30
1766132070000|2025-12-19 08:14:30|260.86|260.73|260.91|260.83|260.91|260.83|260.86|260.68|32
1766132080000|2025-12-19 08:14:40|260.86|260.78|260.86|260.78|260.91|260.83|260.86|260.78|14
1766132090000|2025-12-19 08:14:50|260.91|260.83|260.86|260.78|260.91|260.83|260.86|260.73|25
1766132100000|2025-12-19 08:15:00|260.81|260.73|260.91|260.83|260.91|260.83|260.81|260.73|19
1766132110000|2025-12-19 08:15:10|260.86|260.78|260.91|260.83|260.96|260.88|260.86|260.78|27
1766132120000|2025-12-19 08:15:20|260.86|260.78|260.91|260.83|260.91|260.83|260.81|260.73|83
1766132130000|2025-12-19 08:15:30|260.86|260.78|260.76|260.68|260.91|260.78|260.76|260.68|33
1766132140000|2025-12-19 08:15:40|260.81|260.63|260.76|260.63|260.81|260.63|260.71|260.63|43
1766132150000|2025-12-19 08:15:50|260.81|260.68|260.86|260.78|260.86|260.78|260.81|260.68|25
1766132160000|2025-12-19 08:16:00|260.81|260.73|260.81|260.73|260.81|260.73|260.81|260.68|63
1766132170000|2025-12-19 08:16:10|260.86|260.78|260.86|260.78|260.86|260.78|260.81|260.73|18
1766132180000|2025-12-19 08:16:20|260.91|260.83|260.91|260.83|260.91|260.83|260.86|260.78|13
1766132190000|2025-12-19 08:16:30|260.86|260.78|260.91|260.83|260.91|260.83|260.81|260.73|40
1766132200000|2025-12-19 08:16:40|260.86|260.78|260.86|260.78|260.91|260.78|260.81|260.73|29
1766132210000|2025-12-19 08:16:50|260.91|260.83|260.91|260.83|260.91|260.83|260.91|260.83|2
1766132220000|2025-12-19 08:17:00|260.96|260.88|261.01|260.88|261.01|260.88|260.96|260.88|50
1766132230000|2025-12-19 08:17:10|261.06|260.93|261.06|260.93|261.06|260.98|261.01|260.93|71
1766132240000|2025-12-19 08:17:20|261.01|260.98|261.06|260.98|261.06|260.98|261.01|260.98|13
1766132250000|2025-12-19 08:17:30|261.01|260.93|261.06|260.93|261.06|260.93|261.01|260.93|28
1766132260000|2025-12-19 08:17:40|261.01|260.98|261.01|260.93|261.06|260.98|260.96|260.88|39
1766132270000|2025-12-19 08:17:50|261.06|260.98|261.06|260.98|261.06|260.98|261.01|260.93|10
1766132280000|2025-12-19 08:18:00|261.01|260.93|261.06|260.93|261.06|260.93|261.01|260.93|27
1766132290000|2025-12-19 08:18:10|261.01|260.98|261.06|260.98|261.06|260.98|261.01|260.98|37
1766132300000|2025-12-19 08:18:20|261.11|261.03|261.11|261.03|261.16|261.03|261.11|261.03|6
1766132310000|2025-12-19 08:18:30|261.16|261.08|261.16|261.08|261.16|261.08|261.16|261.03|35
1766132320000|2025-12-19 08:18:40|261.11|261.03|261.16|261.08|261.16|261.08|261.11|261.03|21
1766132330000|2025-12-19 08:18:50|261.06|260.98|261.06|260.98|261.06|260.98|261.06|260.98|39
1766132340000|2025-12-19 08:19:00|261.01|260.93|261.06|260.98|261.06|260.98|261.01|260.93|50
1766132360000|2025-12-19 08:19:20|261.01|260.93|261.01|260.93|261.06|260.93|261.01|260.93|13
1766132370000|2025-12-19 08:19:30|261.06|260.98|261.06|260.93|261.06|260.98|261.01|260.93|19
1766132380000|2025-12-19 08:19:40|261.01|260.88|260.91|260.83|261.01|260.88|260.91|260.83|65
1766132390000|2025-12-19 08:19:50|260.86|260.78|260.81|260.73|260.86|260.78|260.81|260.73|25
1766132400000|2025-12-19 08:20:00|260.76|260.68|260.76|260.68|260.76|260.68|260.76|260.68|7
1766132410000|2025-12-19 08:20:10|260.81|260.73|260.81|260.73|260.81|260.73|260.76|260.68|34
1766132420000|2025-12-19 08:20:20|260.86|260.68|260.91|260.78|260.91|260.78|260.86|260.68|70
1766132430000|2025-12-19 08:20:30|260.96|260.83|260.91|260.83|260.96|260.83|260.91|260.78|3274
1766132440000|2025-12-19 08:20:40|260.96|260.88|261.01|260.88|261.01|260.93|260.91|260.88|57
1766132450000|2025-12-19 08:20:50|261.06|260.93|260.96|260.88|261.06|260.93|260.96|260.88|117
1766132470000|2025-12-19 08:21:10||260.83||260.88||260.88||260.83|61
1766132480000|2025-12-19 08:21:20|261.01||260.96||261.01||260.96||10
1766132490000|2025-12-19 08:21:30|260.91|260.83|260.96|260.88|260.96|260.88|260.91|260.83|22
1766132500000|2025-12-19 08:21:40|261.01|260.93|261.01|260.93|261.01|260.93|260.96|260.88|3
1766132510000|2025-12-19 08:21:50|261.06|260.98|261.01|260.93|261.06|260.98|261.01|260.93|5
1766132520000|2025-12-19 08:22:00|261.06|260.98|261.06|260.98|261.11|261.03|261.01|260.98|79
1766132530000|2025-12-19 08:22:10|261.11|260.93|261.01|260.93|261.11|260.93|261.01|260.93|53
1766132540000|2025-12-19 08:22:20|261.06|260.98|261.06|260.93|261.11|260.98|261.06|260.93|10
1766132550000|2025-12-19 08:22:30|261.01|260.98|261.06|260.98|261.06|260.98|261.01|260.98|5
1766132560000|2025-12-19 08:22:40|261.01|260.93|261.06|260.93|261.06|260.93|261.01|260.93|3
1766132570000|2025-12-19 08:22:50|261.01||261.01||261.06||261.01||0
1766132580000|2025-12-19 08:23:00|260.91|260.83|260.91|260.83|260.91|260.83|260.91|260.83|38
1766132600000|2025-12-19 08:23:20|260.96||260.91||260.96||260.91||0
1766132610000|2025-12-19 08:23:30|260.96|260.93|261.01|260.93|261.01|260.93|260.96|260.88|19
1766132620000|2025-12-19 08:23:40|260.96|260.88|261.06|260.98|261.06|260.98|260.96|260.88|25
1766132630000|2025-12-19 08:23:50|261.11||261.06||261.11||261.06||1
1766132640000|2025-12-19 08:24:00|261.11||261.06||261.11||261.06||2
1766132650000|2025-12-19 08:24:10|261.11||261.11||261.11||261.06||0
1766132660000|2025-12-19 08:24:20|261.16|261.03|261.16|261.08|261.16|261.08|261.16|260.98|11
1766132670000|2025-12-19 08:24:30|261.11|261.03|261.16|261.03|261.16|261.08|261.11|261.03|35
1766132680000|2025-12-19 08:24:40|261.11|261.08|261.11|261.03|261.11|261.08|261.11|261.03|0
1766132690000|2025-12-19 08:24:50|261.06|260.98|261.06|260.98|261.06|260.98|261.06|260.98|12
1766132700000|2025-12-19 08:25:00||260.93||260.98||260.98||260.93|4
1766132710000|2025-12-19 08:25:10|261.01|260.93|260.96|260.88|261.06|260.98|260.96|260.83|19
1766132720000|2025-12-19 08:25:20|260.91|260.83|260.91|260.83|260.91|260.83|260.91|260.78|22
1766132730000|2025-12-19 08:25:30|260.96|260.88|260.86|260.78|260.96|260.88|260.86|260.78|12
1766132740000|2025-12-19 08:25:40|260.91|260.73|260.86|260.78|260.91|260.78|260.81|260.73|23
1766132750000|2025-12-19 08:25:50|260.81|260.73|260.81|260.68|260.81|260.73|260.76|260.68|7
1766132760000|2025-12-19 08:26:00|260.76|260.73|260.86|260.73|260.86|260.73|260.76|260.68|1
1766132770000|2025-12-19 08:26:10|260.81|260.68|260.71|260.63|260.81|260.68|260.71|260.58|101
1766132780000|2025-12-19 08:26:20|260.76|260.68|260.86|260.78|260.86|260.78|260.71|260.63|36
1766132790000|2025-12-19 08:26:30|260.91|260.73|260.91|260.78|260.91|260.78|260.86|260.73|30
1766132800000|2025-12-19 08:26:40|260.96|260.83|260.96|260.83|260.96|260.88|260.91|260.83|6
1766132810000|2025-12-19 08:26:50|260.91|260.78|260.86|260.78|260.91|260.78|260.86|260.78|12
1766132820000|2025-12-19 08:27:00|260.91|260.83|260.91|260.83|260.96|260.83|260.91|260.83|14
1766132830000|2025-12-19 08:27:10|260.96|260.88|260.91|260.83|260.96|260.88|260.91|260.83|16
1766132840000|2025-12-19 08:27:20|260.96|260.88|260.96|260.88|260.96|260.88|260.96|260.83|1
1766132850000|2025-12-19 08:27:30|260.91|260.83|260.91|260.78|260.91|260.83|260.91|260.78|21
1766132860000|2025-12-19 08:27:40|260.86|260.83|260.91|260.83|260.96|260.88|260.86|260.78|10
1766132870000|2025-12-19 08:27:50|260.96|260.88|260.96|260.88|261.01|260.93|260.91|260.83|21
1766132880000|2025-12-19 08:28:00|261.01|260.93|261.01|260.88|261.01|260.93|260.96|260.88|26
1766132890000|2025-12-19 08:28:10|260.96|260.93|261.11|261.03|261.11|261.03|260.96|260.93|42
1766132900000|2025-12-19 08:28:20||260.98||261.03||261.03||260.98|18
1766132910000|2025-12-19 08:28:30|261.06|260.98|261.06|260.98|261.06|260.98|261.06|260.98|9
1766132920000|2025-12-19 08:28:40|261.11|260.93|261.11|261.03|261.11|261.03|261.11|260.93|25
1766132930000|2025-12-19 08:28:50|261.16|261.08|261.16|261.03|261.16|261.08|261.11|261.03|26
1766132940000|2025-12-19 08:29:00|261.11|260.98|261.01|260.88|261.11|260.98|261.01|260.88|89
1766132950000|2025-12-19 08:29:10|260.96|260.83|260.96|260.88|261.01|260.88|260.91|260.83|35
1766132960000|2025-12-19 08:29:20|260.91|260.83|260.96|260.83|260.96|260.83|260.91|260.83|3
1766132970000|2025-12-19 08:29:30|260.91|260.78|260.91|260.83|260.91|260.83|260.86|260.78|26
1766132980000|2025-12-19 08:29:40|260.86|260.78|260.86|260.78|260.86|260.78|260.86|260.78|9
1766132990000|2025-12-19 08:29:50|260.81|260.73|260.86|260.78|260.86|260.78|260.81|260.73|24
1766133000000|2025-12-19 08:30:00|260.91|260.83|260.91|260.83|260.91|260.83|260.86|260.83|37
1766133010000|2025-12-19 08:30:10|260.81|260.73|260.81|260.73|260.81|260.73|260.81|260.73|71
1766133020000|2025-12-19 08:30:20|260.86|260.78|260.91|260.83|260.91|260.83|260.86|260.78|32
1766133030000|2025-12-19 08:30:30|260.86|260.78|260.91|260.78|260.91|260.83|260.86|260.78|0
1766133040000|2025-12-19 08:30:40|260.86|260.83|260.91|260.83|260.91|260.83|260.86|260.78|39
1766133050000|2025-12-19 08:30:50|260.86|260.78|260.91|260.83|260.91|260.83|260.86|260.78|9
1766133060000|2025-12-19 08:31:00|260.96|260.88|260.96|260.83|260.96|260.88|260.91|260.83|47
1766133070000|2025-12-19 08:31:10|260.91|260.88|260.86|260.78|260.96|260.88|260.86|260.78|14
1766133080000|2025-12-19 08:31:20|260.81|260.73|260.81|260.73|260.81|260.73|260.81|260.73|48
1766133090000|2025-12-19 08:31:30|260.76|260.68|260.66|260.58|260.76|260.68|260.66|260.58|35
1766133100000|2025-12-19 08:31:40|260.71|260.63|260.81|260.68|260.81|260.73|260.66|260.63|25
1766133110000|2025-12-19 08:31:50|260.76|260.73|260.86|260.73|260.86|260.78|260.76|260.68|32
1766133120000|2025-12-19 08:32:00|260.91|260.78|260.86|260.78|260.91|260.83|260.86|260.78|67
1766133130000|2025-12-19 08:32:10|260.91|260.83|260.91|260.78|260.91|260.83|260.86|260.78|3
1766133140000|2025-12-19 08:32:20|260.86|260.83|260.96|260.83|260.96|260.83|260.86|260.78|6
1766133150000|2025-12-19 08:32:30|260.91|260.88|261.06|260.93|261.06|260.93|260.91|260.88|35
1766133160000|2025-12-19 08:32:40|261.01|260.98|261.16|261.08|261.16|261.08|261.01|260.93|16
1766133170000|2025-12-19 08:32:50|261.11|261.03|261.11|261.03|261.16|261.08|261.11|261.03|129
1766133180000|2025-12-19 08:33:00|261.06|260.98|261.06|260.98|261.06|261.03|261.06|260.98|32
1766133190000|2025-12-19 08:33:10|261.11|261.03|261.11|261.03|261.11|261.03|261.06|260.98|18
1766133200000|2025-12-19 08:33:20|261.06|260.98|261.11|260.98|261.11|261.03|261.06|260.98|18
1766133210000|2025-12-19 08:33:30||261.03||261.03||261.03||260.98|6
1766133220000|2025-12-19 08:33:40|||||||||121
1766133230000|2025-12-19 08:33:50|261.06|260.98|261.06|260.98|261.06|261.03|261.06|260.98|92
1766133240000|2025-12-19 08:34:00|261.11|261.03|261.11|261.03|261.11|261.03|261.11|261.03|10
1766133250000|2025-12-19 08:34:10|261.06|260.98|261.06|260.98|261.06|260.98|261.06|260.98|149
1766133260000|2025-12-19 08:34:20|261.01|260.93|261.06|260.98|261.06|260.98|261.01|260.93|257
1766133270000|2025-12-19 08:34:30|261.01|260.93|261.01|260.93|261.01|260.93|261.01|260.93|5
1766133280000|2025-12-19 08:34:40|261.06|260.98|261.11|261.03|261.11|261.03|261.06|260.98|40
1766133290000|2025-12-19 08:34:50|261.16|261.08|261.16|261.08|261.16|261.08|261.16|261.08|28
1766133300000|2025-12-19 08:35:00|261.11|261.03|261.06|260.98|261.16|261.03|261.06|260.98|25
1766133310000|2025-12-19 08:35:10|261.01|260.93|261.01|260.93|261.01|260.93|261.01|260.93|22
1766133320000|2025-12-19 08:35:20|260.96|260.88|260.96|260.88|260.96|260.88|260.96|260.88|21
1766133330000|2025-12-19 08:35:30|261.01|260.93|261.06|260.98|261.06|260.98|260.96|260.88|52
1766133340000|2025-12-19 08:35:40|261.01|260.93|261.01|260.93|261.06|260.98|261.01|260.93|12
1766133350000|2025-12-19 08:35:50|260.96|260.88|261.01|260.93|261.01|260.93|260.96|260.88|16
1766133360000|2025-12-19 08:36:00|261.06|260.98|261.01|260.93|261.06|260.98|261.01|260.93|20
1766133370000|2025-12-19 08:36:10|||||||||1
1766133390000|2025-12-19 08:36:30|||||||||1
1766133400000|2025-12-19 08:36:40|260.96|260.88|260.91|260.83|260.96|260.88|260.91|260.83|37
1766133410000|2025-12-19 08:36:50|||||||||4
1766133420000|2025-12-19 08:37:00|260.96|260.88|261.01|260.93|261.01|260.93|260.96|260.88|24
1766133430000|2025-12-19 08:37:10|260.96|260.88|260.96|260.88|260.96|260.88|260.96|260.88|5
1766133440000|2025-12-19 08:37:20|261.01||260.96||261.01||260.96||9
1766133450000|2025-12-19 08:37:30|260.91|260.83|260.96|260.88|260.96|260.88|260.91|260.83|3
1766133460000|2025-12-19 08:37:40|260.86|260.78|260.96|260.83|260.96|260.88|260.86|260.78|49
1766133470000|2025-12-19 08:37:50|260.91||260.96||260.96||260.91||0
1766133480000|2025-12-19 08:38:00|260.91|260.78|260.91|260.78|260.91|260.78|260.86|260.78|11
1766133490000|2025-12-19 08:38:10|260.86|260.83|260.91|260.78|260.91|260.83|260.86|260.78|0
1766133500000|2025-12-19 08:38:20|260.86|260.83|260.81|260.73|260.86|260.83|260.81|260.73|39
1766133510000|2025-12-19 08:38:30|260.86||260.81||260.86||260.81||4
1766133520000|2025-12-19 08:38:40|260.76|260.68|260.81|260.68|260.81|260.68|260.71|260.63|46
1766133530000|2025-12-19 08:38:50|260.76|260.73|260.81|260.73|260.81|260.73|260.76|260.73|7
1766133540000|2025-12-19 08:39:00|260.86|260.78|260.91|260.78|260.91|260.83|260.86|260.78|13
1766133550000|2025-12-19 08:39:10|260.86|260.73|260.86|260.78|260.91|260.78|260.86|260.73|0
1766133560000|2025-12-19 08:39:20|260.81|260.73|260.91|260.83|260.91|260.83|260.81|260.73|4
1766133570000|2025-12-19 08:39:30|260.96|260.88|260.96|260.88|260.96|260.88|260.91|260.83|5
1766133580000|2025-12-19 08:39:40|260.91|260.83|260.91|260.83|260.91|260.83|260.91|260.83|1
1766133590000|2025-12-19 08:39:50|260.96|260.88|260.96|260.88|260.96|260.88|260.96|260.83|8
1766133600000|2025-12-19 08:40:00||260.83||260.88||260.88||260.83|12
1766133610000|2025-12-19 08:40:10|261.01|260.93|261.01|260.88|261.01|260.93|260.96|260.88|101
1766133620000|2025-12-19 08:40:20|260.96|260.93|261.01|260.93|261.01|260.93|260.96|260.93|1
1766133630000|2025-12-19 08:40:30|260.96|260.88|261.01|260.88|261.01|260.88|260.96|260.88|14
1766133640000|2025-12-19 08:40:40|260.96|260.93|261.01|260.93|261.01|260.93|260.96|260.93|2
1766133660000|2025-12-19 08:41:00|261.06|260.98|261.06|260.98|261.11|260.98|261.06|260.98|22
1766133680000|2025-12-19 08:41:20|261.11|260.93|261.06|260.93|261.11|260.93|261.06|260.93|15
1766133690000|2025-12-19 08:41:30|261.01|260.98|260.91|260.83|261.06|260.98|260.91|260.83|60
1766133700000|2025-12-19 08:41:40|260.86|260.78|260.86|260.73|260.86|260.78|260.86|260.73|177
1766133710000|2025-12-19 08:41:50|260.81|260.68|260.81|260.73|260.81|260.73|260.81|260.68|9
1766133720000|2025-12-19 08:42:00|260.76|260.68|260.76|260.68|260.81|260.73|260.76|260.68|18
1766133730000|2025-12-19 08:42:10|260.71|260.63|260.71|260.63|260.76|260.68|260.71|260.63|6
1766133750000|2025-12-19 08:42:30|260.66|260.58|260.61|260.53|260.71|260.58|260.61|260.53|94
1766133760000|2025-12-19 08:42:40|260.56|260.48|260.56|260.48|260.61|260.48|260.56|260.48|16
1766133770000|2025-12-19 08:42:50|260.61|260.53|260.71|260.58|260.71|260.58|260.61|260.53|65
1766133780000|2025-12-19 08:43:00|260.66|260.63|260.61|260.53|260.76|260.68|260.61|260.53|82
1766133790000|2025-12-19 08:43:10|260.66|260.58|260.66|260.58|260.71|260.63|260.61|260.58|21
1766133800000|2025-12-19 08:43:20|260.71|260.63|260.71|260.63|260.71|260.63|260.66|260.58|2
1766133810000|2025-12-19 08:43:30|260.76||260.71||260.76||260.71||0
1766133820000|2025-12-19 08:43:40|260.76|260.68|260.86|260.78|260.86|260.78|260.76|260.68|10
1766133830000|2025-12-19 08:43:50|260.81|260.73|260.81|260.73|260.81|260.78|260.81|260.73|13
1766133840000|2025-12-19 08:44:00|260.86||260.86||260.86||260.81||0
1766133850000|2025-12-19 08:44:10|260.81|260.78|260.81|260.68|260.86|260.78|260.76|260.68|17
1766133860000|2025-12-19 08:44:20||260.73||260.73||260.73||260.73|0
1766133870000|2025-12-19 08:44:30|260.86|260.78|260.81|260.73|260.86|260.78|260.81|260.73|4
1766133880000|2025-12-19 08:44:40|260.86||260.81||260.86||260.81||4
1766133890000|2025-12-19 08:44:50|260.86|260.68|260.76|260.68|260.86|260.68|260.76|260.68|4
1766133900000|2025-12-19 08:45:00|260.71|260.63|260.66|260.58|260.71|260.63|260.66|260.58|25
1766133910000|2025-12-19 08:45:10|260.61|260.53|260.61|260.53|260.66|260.53|260.61|260.48|36
1766133920000|2025-12-19 08:45:20|260.56|260.48|260.61|260.48|260.61|260.53|260.56|260.48|9
1766133930000|2025-12-19 08:45:30||260.53||260.53||260.53||260.53|0
1766133940000|2025-12-19 08:45:40|260.66|260.58|260.61|260.53|260.66|260.58|260.61|260.53|9
1766133950000|2025-12-19 08:45:50|260.56|260.48|260.61|260.48|260.61|260.53|260.56|260.48|17
1766133960000|2025-12-19 08:46:00|260.66|260.53|260.66|260.58|260.66|260.58|260.66|260.53|6
1766133970000|2025-12-19 08:46:10|260.71|260.63|260.76|260.63|260.76|260.68|260.71|260.63|56
1766133980000|2025-12-19 08:46:20|260.71|260.58|260.71|260.63|260.76|260.63|260.71|260.58|14
1766133990000|2025-12-19 08:46:30|260.76|260.68|260.71|260.63|260.76|260.68|260.71|260.63|1
1766134000000|2025-12-19 08:46:40|260.76|260.68|260.76|260.63|260.76|260.68|260.76|260.63|0
1766134010000|2025-12-19 08:46:50|260.71|260.68|260.76|260.68|260.81|260.68|260.71|260.68|2
1766134020000|2025-12-19 08:47:00|260.71|260.63|260.76|260.63|260.76|260.63|260.71|260.63|2
1766134030000|2025-12-19 08:47:10|260.71|260.68|260.76|260.68|260.81|260.73|260.71|260.63|12
1766134040000|2025-12-19 08:47:20|260.81|260.73|260.81|260.73|260.81|260.73|260.81|260.73|5
1766134050000|2025-12-19 08:47:30|260.86|260.78|260.91|260.78|260.91|260.83|260.86|260.78|21
1766134060000|2025-12-19 08:47:40|260.96|260.83|260.91|260.83|260.96|260.83|260.91|260.78|4
1766134070000|2025-12-19 08:47:50|260.96|260.78|260.86|260.78|260.96|260.83|260.86|260.78|6
1766134080000|2025-12-19 08:48:00|260.91||260.86||260.91||260.86||2
1766134090000|2025-12-19 08:48:10|260.81|260.73|260.71|260.63|260.81|260.73|260.71|260.63|121
1766134100000|2025-12-19 08:48:20|||||||||1
1766134110000|2025-12-19 08:48:30|260.66|260.58|260.71|260.58|260.71|260.58|260.66|260.58|2
1766134120000|2025-12-19 08:48:40|260.66|260.53|260.56|260.48|260.66|260.53|260.56|260.48|10
1766134130000|2025-12-19 08:48:50|260.61|260.53|260.61|260.53|260.61|260.53|260.56|260.53|0
1766134150000|2025-12-19 08:49:10|260.56|260.48|260.56|260.48|260.61|260.53|260.56|260.48|2
1766134170000|2025-12-19 08:49:30|260.51|260.43|260.56|260.48|260.56|260.48|260.51|260.43|1
1766134180000|2025-12-19 08:49:40|260.51|260.43|260.51|260.43|260.56|260.43|260.51|260.43|1
1766134190000|2025-12-19 08:49:50|260.56|260.48|260.56|260.48|260.56|260.48|260.51|260.43|8
1766134200000|2025-12-19 08:50:00|260.51|260.43|260.51|260.43|260.56|260.43|260.51|260.43|5
1766134210000|2025-12-19 08:50:10|260.56|260.48|260.56|260.48|260.61|260.53|260.56|260.48|27
1766134220000|2025-12-19 08:50:20|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|8
1766134240000|2025-12-19 08:50:40|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|13
1766134250000|2025-12-19 08:50:50|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.48|4
1766134260000|2025-12-19 08:51:00|260.66|260.48|260.66|260.53|260.71|260.58|260.66|260.48|285
1766134270000|2025-12-19 08:51:10|260.61|260.58|260.66|260.53|260.66|260.58|260.61|260.53|1
1766134280000|2025-12-19 08:51:20|260.61|260.48|260.56|260.48|260.66|260.48|260.56|260.48|29
1766134290000|2025-12-19 08:51:30|260.61|260.53|260.66|260.58|260.66|260.58|260.61|260.53|39
1766134300000|2025-12-19 08:51:40|260.61|260.53|260.56|260.48|260.61|260.53|260.56|260.48|13
1766134310000|2025-12-19 08:51:50|||||||||2
1766134320000|2025-12-19 08:52:00|260.51|260.43|260.56|260.48|260.56|260.48|260.51|260.43|36
1766134330000|2025-12-19 08:52:10|260.51|260.43|260.61|260.53|260.61|260.53|260.51|260.43|57
1766134340000|2025-12-19 08:52:20|260.66|260.48|260.51|260.43|260.66|260.48|260.51|260.43|27
1766134350000|2025-12-19 08:52:30|260.56|260.48|260.61|260.53|260.61|260.53|260.56|260.48|4
1766134360000|2025-12-19 08:52:40|260.66|260.58|260.56|260.48|260.66|260.58|260.56|260.48|45
1766134370000|2025-12-19 08:52:50|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.48|9
1766134380000|2025-12-19 08:53:00|260.66|260.58|260.66|260.53|260.66|260.58|260.61|260.53|1
1766134390000|2025-12-19 08:53:10|260.61|260.58|260.61|260.48|260.61|260.58|260.56|260.48|49
1766134400000|2025-12-19 08:53:20|260.56|260.53|260.61|260.53|260.61|260.53|260.56|260.48|2
1766134410000|2025-12-19 08:53:30|260.56|260.48|260.56|260.48|260.61|260.48|260.56|260.48|55
1766134420000|2025-12-19 08:53:40|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.53|7
1766134430000|2025-12-19 08:53:50|260.56|260.48|260.56|260.43|260.56|260.48|260.51|260.43|53
1766134440000|2025-12-19 08:54:00|260.61|260.48|260.61|260.53|260.61|260.53|260.61|260.48|7
1766134450000|2025-12-19 08:54:10|260.66||260.61||260.66||260.61||9
1766134460000|2025-12-19 08:54:20|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|80
1766134480000|2025-12-19 08:54:40|260.61||260.56||260.61||260.56||1
1766134490000|2025-12-19 08:54:50|260.61|260.53|260.66|260.53|260.66|260.53|260.56|260.48|17
1766134500000|2025-12-19 08:55:00|260.61|260.58|260.61|260.53|260.66|260.58|260.61|260.53|1
1766134510000|2025-12-19 08:55:10|260.56|260.48|260.46|260.38|260.56|260.48|260.46|260.38|29
1766134530000|2025-12-19 08:55:30|||||||||2
1766134550000|2025-12-19 08:55:50|||||||||11
1766134560000|2025-12-19 08:56:00|260.51|260.43|260.56|260.48|260.56|260.48|260.51|260.43|11
1766134570000|2025-12-19 08:56:10|260.51|260.43|260.51|260.43|260.56|260.43|260.51|260.43|11
1766134580000|2025-12-19 08:56:20|||||||||4
1766134590000|2025-12-19 08:56:30|260.56|260.48|260.56|260.43|260.56|260.48|260.56|260.43|21
1766134600000|2025-12-19 08:56:40|260.51||260.51||260.56||260.51||0
1766134610000|2025-12-19 08:56:50|260.56|260.48|260.56|260.48|260.56|260.48|260.51|260.43|4
1766134620000|2025-12-19 08:57:00|260.61|260.53|260.56|260.48|260.61|260.53|260.56|260.48|26
1766134630000|2025-12-19 08:57:10|260.61|260.53|260.56|260.48|260.61|260.53|260.56|260.48|5
1766134640000|2025-12-19 08:57:20|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.48|1
1766134650000|2025-12-19 08:57:30|260.66|260.58|260.66|260.58|260.66|260.58|260.66|260.58|11
1766134660000|2025-12-19 08:57:40|260.61|260.53|260.56|260.48|260.66|260.53|260.56|260.48|49
1766134670000|2025-12-19 08:57:50|260.51|260.43|260.51|260.43|260.56|260.43|260.51|260.43|18
1766134680000|2025-12-19 08:58:00|260.56||260.51||260.56||260.51||18
1766134690000|2025-12-19 08:58:10|260.56||260.51||260.56||260.51||15
1766134700000|2025-12-19 08:58:20|260.56|260.48|260.51|260.43|260.56|260.48|260.51|260.43|48
1766134710000|2025-12-19 08:58:30|260.56|260.48|260.51|260.43|260.56|260.48|260.51|260.43|17
1766134720000|2025-12-19 08:58:40|260.56||260.51||260.56||260.51||65
1766134730000|2025-12-19 08:58:50|260.56||260.51||260.56||260.51||2
1766134740000|2025-12-19 08:59:00|260.46|260.38|260.46|260.38|260.51|260.38|260.46|260.38|19
1766134750000|2025-12-19 08:59:10|260.41|260.33|260.46|260.38|260.46|260.38|260.41|260.33|14
1766134760000|2025-12-19 08:59:20|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|10
1766134770000|2025-12-19 08:59:30|260.36|260.28|260.41|260.33|260.41|260.33|260.36|260.28|32
1766134780000|2025-12-19 08:59:40|260.46|260.38|260.41|260.33|260.46|260.38|260.41|260.33|7
1766134790000|2025-12-19 08:59:50|260.46|260.38|260.41|260.33|260.46|260.38|260.41|260.33|8
1766134800000|2025-12-19 09:00:00||260.28||260.33||260.33||260.28|1
1766134810000|2025-12-19 09:00:10|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|48
1766134820000|2025-12-19 09:00:20|260.46|260.38|260.51|260.43|260.56|260.43|260.46|260.38|19
1766134840000|2025-12-19 09:00:40|260.56||260.51||260.56||260.51||2
1766134850000|2025-12-19 09:00:50|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|153
1766134860000|2025-12-19 09:01:00|260.41|260.33|260.41|260.33|260.46|260.38|260.41|260.33|17
1766134870000|2025-12-19 09:01:10|260.46|260.38|260.46|260.33|260.46|260.38|260.41|260.33|7
1766134880000|2025-12-19 09:01:20|260.41|260.38|260.46|260.38|260.46|260.38|260.41|260.33|1
1766134890000|2025-12-19 09:01:30|260.51|260.33|260.56|260.48|260.61|260.53|260.51|260.33|151
1766134900000|2025-12-19 09:01:40|260.61|260.43|260.56|260.48|260.61|260.48|260.56|260.43|11
1766134910000|2025-12-19 09:01:50|260.51|260.43|260.51|260.43|260.56|260.48|260.51|260.43|3
1766134920000|2025-12-19 09:02:00|260.46|260.38|260.51|260.43|260.51|260.43|260.46|260.38|34
1766134930000|2025-12-19 09:02:10|260.56|260.48|260.61|260.53|260.61|260.53|260.56|260.48|44
1766134940000|2025-12-19 09:02:20|260.66|260.48|260.56|260.48|260.66|260.48|260.51|260.43|25
1766134950000|2025-12-19 09:02:30|260.51|260.43|260.56|260.43|260.56|260.48|260.51|260.43|2
1766134960000|2025-12-19 09:02:40|260.51|260.38|260.46|260.33|260.51|260.38|260.41|260.33|81
1766134970000|2025-12-19 09:02:50|260.41|260.28|260.36|260.28|260.41|260.28|260.31|260.23|7
1766134980000|2025-12-19 09:03:00|260.31|260.23|260.26|260.18|260.36|260.28|260.26|260.18|171
1766134990000|2025-12-19 09:03:10|260.21|260.13|260.26|260.18|260.31|260.18|260.21|260.13|2
1766135000000|2025-12-19 09:03:20|260.21|260.13|260.21|260.13|260.26|260.18|260.16|260.08|296
1766135010000|2025-12-19 09:03:30|260.26|260.18|260.11|260.03|260.26|260.18|260.11|260.03|7
1766135020000|2025-12-19 09:03:40|260.16|260.08|260.11|260.03|260.16|260.08|260.11|260.03|2
1766135030000|2025-12-19 09:03:50|260.16|260.13|260.36|260.23|260.36|260.23|260.16|260.13|14
1766135040000|2025-12-19 09:04:00|260.31|260.28|260.36|260.28|260.36|260.28|260.31|260.28|0
1766135050000|2025-12-19 09:04:10|260.41|260.33|260.51|260.43|260.51|260.43|260.41|260.28|19
1766135060000|2025-12-19 09:04:20|260.56|260.48|260.56|260.48|260.56|260.48|260.51|260.43|6
1766135070000|2025-12-19 09:04:30|||||||||250
1766135080000|2025-12-19 09:04:40|260.51|260.43|260.46|260.38|260.51|260.43|260.46|260.38|37
1766135090000|2025-12-19 09:04:50|260.51|260.43|260.51|260.43|260.56|260.43|260.46|260.38|21
1766135100000|2025-12-19 09:05:00|260.56|260.48|260.56|260.43|260.56|260.48|260.51|260.43|13
1766135110000|2025-12-19 09:05:10|260.51|260.38|260.41|260.33|260.51|260.38|260.41|260.33|20
1766135120000|2025-12-19 09:05:20|260.46|260.38|260.41|260.33|260.46|260.38|260.41|260.33|11
1766135130000|2025-12-19 09:05:30|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|29
1766135140000|2025-12-19 09:05:40|260.51|260.43|260.51|260.43|260.51|260.43|260.46|260.38|54
1766135150000|2025-12-19 09:05:50|260.46|260.38|260.51|260.43|260.51|260.43|260.46|260.38|17
1766135160000|2025-12-19 09:06:00|||||||||26
1766135170000|2025-12-19 09:06:10|260.56||260.56||260.56||260.56||12
1766135180000|2025-12-19 09:06:20|260.51|260.48|260.51|260.43|260.56|260.48|260.51|260.43|20
1766135190000|2025-12-19 09:06:30|260.56|260.48|260.56|260.43|260.56|260.48|260.56|260.43|8
1766135200000|2025-12-19 09:06:40|260.51|260.48|260.51|260.43|260.51|260.48|260.51|260.43|0
1766135210000|2025-12-19 09:06:50|260.56|260.38|260.51|260.43|260.56|260.48|260.51|260.38|1
1766135220000|2025-12-19 09:07:00|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|21
1766135230000|2025-12-19 09:07:10|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.48|11
1766135240000|2025-12-19 09:07:20|260.56|260.48|260.56|260.48|260.61|260.48|260.56|260.43|10
1766135250000|2025-12-19 09:07:30|||||||||4
1766135260000|2025-12-19 09:07:40|260.51|260.43|260.46|260.38|260.51|260.48|260.46|260.38|8
1766135270000|2025-12-19 09:07:50|260.41|260.33|260.41|260.33|260.46|260.33|260.41|260.33|23
1766135280000|2025-12-19 09:08:00|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|1
1766135290000|2025-12-19 09:08:10|||||||||6
1766135300000|2025-12-19 09:08:20|260.51|260.43|260.46|260.38|260.51|260.43|260.46|260.38|2
1766135320000|2025-12-19 09:08:40|260.41|260.33|260.46|260.38|260.46|260.38|260.41|260.33|20
1766135330000|2025-12-19 09:08:50|260.56|260.43|260.51|260.43|260.56|260.48|260.51|260.43|14
1766135340000|2025-12-19 09:09:00|260.56|260.48|260.56|260.48|260.56|260.48|260.51|260.43|12
1766135350000|2025-12-19 09:09:10|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.38|23
1766135360000|2025-12-19 09:09:20|260.46|260.38|260.46|260.38|260.46|260.43|260.46|260.38|4
1766135370000|2025-12-19 09:09:30|260.41|260.33|260.41|260.33|260.46|260.38|260.41|260.33|12
1766135380000|2025-12-19 09:09:40||260.28||260.33||260.33||260.28|4
1766135390000|2025-12-19 09:09:50|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|13
1766135400000|2025-12-19 09:10:00|260.51|260.33|260.41|260.33|260.51|260.38|260.41|260.33|2
1766135420000|2025-12-19 09:10:20|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|17
1766135430000|2025-12-19 09:10:30|||||||||6
1766135440000|2025-12-19 09:10:40|260.31|260.23|260.31|260.23|260.31|260.23|260.26|260.18|154
1766135450000|2025-12-19 09:10:50|260.26|260.18|260.31|260.18|260.31|260.18|260.21|260.13|21
1766135460000|2025-12-19 09:11:00|260.26|260.13|260.21|260.13|260.26|260.18|260.21|260.13|307
1766135470000|2025-12-19 09:11:10|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.08|102
1766135480000|2025-12-19 09:11:20|260.21||260.16||260.21||260.16||11
1766135490000|2025-12-19 09:11:30|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|1
1766135500000|2025-12-19 09:11:40|260.16|260.08|260.11|260.03|260.16|260.08|260.11|260.03|33
1766135510000|2025-12-19 09:11:50|260.06|259.98|260.01|259.93|260.06|259.98|260.01|259.93|59
1766135520000|2025-12-19 09:12:00|260.06|259.88|260.06|259.93|260.06|259.98|260.06|259.88|11
1766135530000|2025-12-19 09:12:10|260.11|260.03|260.11|260.03|260.11|260.03|260.06|259.98|4
1766135540000|2025-12-19 09:12:20|260.06|259.98|260.06|259.93|260.06|259.98|260.06|259.93|166
1766135550000|2025-12-19 09:12:30|260.01|259.98|260.06|259.93|260.06|259.98|260.01|259.93|11
1766135560000|2025-12-19 09:12:40|260.01|259.98|260.06|259.98|260.06|259.98|260.01|259.93|3
1766135570000|2025-12-19 09:12:50|260.11|259.93|260.01|259.93|260.11|259.93|260.01|259.93|9
1766135580000|2025-12-19 09:13:00|260.06|259.98|260.11|260.03|260.11|260.03|260.06|259.98|4
1766135590000|2025-12-19 09:13:10|||||||||28
1766135600000|2025-12-19 09:13:20|260.06|259.98|260.01|259.93|260.06|259.98|260.01|259.93|14
1766135610000|2025-12-19 09:13:30|260.06||260.01||260.06||260.01||4
1766135630000|2025-12-19 09:13:50|260.06||260.01||260.06||260.01||0
1766135640000|2025-12-19 09:14:00|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|24
1766135650000|2025-12-19 09:14:10|260.01|259.93|259.96|259.83|260.01|259.98|259.96|259.83|275
1766135660000|2025-12-19 09:14:20|259.91|259.73|259.81|259.73|259.96|259.83|259.81|259.73|1194
1766135670000|2025-12-19 09:14:30|259.86|259.78|259.91|259.83|259.91|259.83|259.86|259.78|8
1766135680000|2025-12-19 09:14:40|259.96|259.88|259.96|259.88|259.96|259.88|259.91|259.88|27
1766135690000|2025-12-19 09:14:50|260.01||259.96||260.01||259.96||9
1766135700000|2025-12-19 09:15:00|259.91|259.83|259.96|259.88|259.96|259.88|259.91|259.83|46
1766135710000|2025-12-19 09:15:10|260.01|259.93|260.06|259.98|260.06|259.98|260.01|259.93|10
1766135720000|2025-12-19 09:15:20|||||||||1
1766135730000|2025-12-19 09:15:30|260.11|260.03|260.11|260.03|260.11|260.03|260.11|260.03|1
1766135740000|2025-12-19 09:15:40|||||||||1
1766135750000|2025-12-19 09:15:50|260.16||260.11||260.16||260.11||35
1766135760000|2025-12-19 09:16:00|260.06|259.98|260.06|259.98|260.11|259.98|260.06|259.98|52
1766135770000|2025-12-19 09:16:10|260.01|259.93|260.01|259.93|260.06|259.98|260.01|259.93|27
1766135780000|2025-12-19 09:16:20|259.96|259.88|259.96|259.88|259.96|259.88|259.96|259.88|33
1766135790000|2025-12-19 09:16:30|260.01|259.93|260.01|259.93|260.01|259.93|259.96|259.93|7
1766135800000|2025-12-19 09:16:40|260.06|259.98|260.11|260.03|260.11|260.03|260.06|259.98|50
1766135810000|2025-12-19 09:16:50|260.06|259.98|260.16|260.03|260.16|260.08|260.06|259.98|158
1766135820000|2025-12-19 09:17:00|260.11|259.98|260.11|260.03|260.11|260.03|260.11|259.98|11
1766135830000|2025-12-19 09:17:10|260.06|259.98|260.06|259.98|260.06|259.98|260.06|259.98|1
1766135840000|2025-12-19 09:17:20|260.01|259.93|260.06|259.93|260.06|259.98|260.01|259.93|58
1766135850000|2025-12-19 09:17:30||259.98||259.98||259.98||259.98|0
1766135860000|2025-12-19 09:17:40|260.11|260.03|260.11|260.03|260.16|260.03|260.11|260.03|1
1766135870000|2025-12-19 09:17:50|260.16|260.08|260.16|260.03|260.16|260.08|260.11|260.03|6
1766135880000|2025-12-19 09:18:00|260.11|260.08|260.16|260.08|260.21|260.08|260.11|260.03|6
1766135890000|2025-12-19 09:18:10|260.21||260.21||260.21||260.21||0
1766135900000|2025-12-19 09:18:20|260.16|260.13|260.16|260.08|260.21|260.13|260.16|260.08|1513
1766135910000|2025-12-19 09:18:30|260.21||260.16||260.21||260.16||0
1766135920000|2025-12-19 09:18:40|260.21|260.13|260.26|260.18|260.26|260.18|260.21|260.13|10
1766135940000|2025-12-19 09:19:00|260.21|260.13|260.21|260.13|260.26|260.18|260.21|260.13|84
1766135950000|2025-12-19 09:19:10|260.26|260.18|260.21|260.13|260.26|260.18|260.21|260.13|14
1766135960000|2025-12-19 09:19:20|260.26|260.18|260.26|260.13|260.26|260.18|260.21|260.13|0
1766135970000|2025-12-19 09:19:30|260.21|260.18|260.36|260.23|260.36|260.23|260.21|260.13|21
1766135980000|2025-12-19 09:19:40|260.31|260.28|260.31|260.23|260.31|260.28|260.31|260.23|19
1766135990000|2025-12-19 09:19:50|260.26|260.18|260.31|260.18|260.31|260.18|260.26|260.18|0
1766136000000|2025-12-19 09:20:00|260.26|260.23|260.31|260.18|260.31|260.23|260.26|260.18|23
1766136010000|2025-12-19 09:20:10||260.23||260.23||260.23||260.23|0
1766136020000|2025-12-19 09:20:20|260.26|260.18|260.31|260.18|260.31|260.18|260.26|260.18|20
1766136030000|2025-12-19 09:20:30|260.26|260.13|260.21|260.13|260.31|260.18|260.21|260.13|234
1766136040000|2025-12-19 09:20:40|260.26|260.08|260.21|260.13|260.26|260.13|260.16|260.08|15
1766136050000|2025-12-19 09:20:50|260.26||260.26||260.26||260.26||14
1766136060000|2025-12-19 09:21:00|260.21|260.18|260.26|260.18|260.26|260.18|260.21|260.18|0
1766136080000|2025-12-19 09:21:20|||||||||35
1766136090000|2025-12-19 09:21:30|260.31|260.23|260.36|260.28|260.36|260.28|260.31|260.23|553
1766136100000|2025-12-19 09:21:40|260.41|260.33|260.41|260.33|260.41|260.33|260.36|260.33|0
1766136110000|2025-12-19 09:21:50|260.36|260.28|260.36|260.28|260.41|260.33|260.36|260.28|3
1766136120000|2025-12-19 09:22:00|260.41|260.33|260.41|260.33|260.46|260.33|260.41|260.33|75
1766136150000|2025-12-19 09:22:30|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|17
1766136160000|2025-12-19 09:22:40|260.31|260.23|260.31|260.23|260.36|260.28|260.31|260.23|69
1766136180000|2025-12-19 09:23:00|260.26|260.18|260.26|260.18|260.31|260.18|260.26|260.18|5
1766136200000|2025-12-19 09:23:20|260.31||260.26||260.31||260.26||0
1766136210000|2025-12-19 09:23:30|260.31||260.26||260.31||260.26||43
1766136220000|2025-12-19 09:23:40|260.21|260.13|260.26|260.18|260.26|260.18|260.21|260.13|26
1766136230000|2025-12-19 09:23:50|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.18|7
1766136240000|2025-12-19 09:24:00|||||||||9
1766136250000|2025-12-19 09:24:10|260.26|260.18|260.21|260.13|260.26|260.18|260.21|260.13|18
1766136260000|2025-12-19 09:24:20|260.26|260.18|260.21|260.13|260.26|260.18|260.21|260.13|12
1766136270000|2025-12-19 09:24:30|260.26||260.26||260.26||260.21||0
1766136280000|2025-12-19 09:24:40|260.21||260.21||260.26||260.21||0
1766136290000|2025-12-19 09:24:50|||||||||2
1766136300000|2025-12-19 09:25:00|260.26|260.18|260.26|260.13|260.26|260.18|260.26|260.13|43
1766136310000|2025-12-19 09:25:10|260.21|260.18|260.26|260.18|260.26|260.18|260.21|260.18|6
1766136320000|2025-12-19 09:25:20|260.31|260.23|260.31|260.23|260.31|260.23|260.26|260.23|8
1766136330000|2025-12-19 09:25:30|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|98
1766136340000|2025-12-19 09:25:40|||||||||1
1766136360000|2025-12-19 09:26:00||260.13||260.18||260.18||260.13|9
1766136370000|2025-12-19 09:26:10|260.31|260.23|260.26|260.18|260.31|260.23|260.26|260.18|16
1766136380000|2025-12-19 09:26:20|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|36
1766136390000|2025-12-19 09:26:30|||||||||19
1766136410000|2025-12-19 09:26:50|260.26|260.18|260.21|260.13|260.26|260.18|260.21|260.13|74
1766136420000|2025-12-19 09:27:00|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.08|6
1766136430000|2025-12-19 09:27:10||260.03||260.03||260.03||260.03|61
1766136440000|2025-12-19 09:27:20||260.08||260.08||260.08||260.08|0
1766136450000|2025-12-19 09:27:30|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|25
1766136460000|2025-12-19 09:27:40|260.16|260.08|260.16|260.08|260.21|260.13|260.16|260.08|57
1766136470000|2025-12-19 09:27:50|260.21|260.13|260.21|260.13|260.21|260.13|260.16|260.13|4
1766136480000|2025-12-19 09:28:00|260.16|260.08|260.21|260.08|260.21|260.08|260.16|260.08|14
1766136490000|2025-12-19 09:28:10||260.13||260.13||260.13||260.13|0
1766136500000|2025-12-19 09:28:20|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.13|17
1766136510000|2025-12-19 09:28:30|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|1
1766136520000|2025-12-19 09:28:40|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.23|20
1766136530000|2025-12-19 09:28:50||260.23||260.28||260.28||260.23|0
1766136540000|2025-12-19 09:29:00|260.31|260.23|260.36|260.23|260.36|260.23|260.31|260.23|2
1766136550000|2025-12-19 09:29:10|260.31||260.31||260.36||260.31||5
1766136560000|2025-12-19 09:29:20|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.23|9
1766136570000|2025-12-19 09:29:30|260.31|260.23|260.36|260.23|260.36|260.28|260.31|260.23|11
1766136580000|2025-12-19 09:29:40|260.41|260.28|260.36|260.28|260.41|260.33|260.36|260.28|12
1766136590000|2025-12-19 09:29:50|||||||||1
1766136600000|2025-12-19 09:30:00|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|61
1766136630000|2025-12-19 09:30:30|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|97
1766136640000|2025-12-19 09:30:40||260.33||260.38||260.38||260.33|4
1766136650000|2025-12-19 09:30:50|260.41|260.33|260.41|260.33|260.46|260.33|260.41|260.33|0
1766136670000|2025-12-19 09:31:10|260.46|260.38|260.46|260.38|260.46|260.38|260.41|260.38|54
1766136680000|2025-12-19 09:31:20|||||||||38
1766136690000|2025-12-19 09:31:30|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|1
1766136700000|2025-12-19 09:31:40|260.56|260.48|260.66|260.58|260.66|260.58|260.56|260.48|433
1766136710000|2025-12-19 09:31:50|260.71|260.63|260.71|260.63|260.71|260.63|260.71|260.63|78
1766136720000|2025-12-19 09:32:00|260.76||260.76||260.76||260.76||11
1766136730000|2025-12-19 09:32:10|260.71|260.68|260.76|260.68|260.76|260.68|260.71|260.63|45
1766136740000|2025-12-19 09:32:20|260.81|260.63|260.76|260.68|260.81|260.68|260.76|260.63|12
1766136750000|2025-12-19 09:32:30|260.71|260.63|260.71|260.63|260.76|260.63|260.71|260.63|35
1766136770000|2025-12-19 09:32:50|260.66|260.58|260.61|260.53|260.66|260.58|260.61|260.53|98
1766136780000|2025-12-19 09:33:00|260.66|260.58|260.66|260.58|260.66|260.58|260.66|260.58|30
1766136790000|2025-12-19 09:33:10|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.53|12
1766136800000|2025-12-19 09:33:20|260.66|260.58|260.66|260.53|260.66|260.58|260.66|260.53|0
1766136810000|2025-12-19 09:33:30|260.61||260.61||260.61||260.61||0
1766136820000|2025-12-19 09:33:40|||||||||1
1766136830000|2025-12-19 09:33:50|260.66|260.48|260.61|260.53|260.66|260.58|260.61|260.48|160
1766136840000|2025-12-19 09:34:00|260.56|260.48|260.61|260.48|260.61|260.53|260.56|260.48|53
1766136850000|2025-12-19 09:34:10|260.56||260.56||260.61||260.56||10
1766136860000|2025-12-19 09:34:20|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|8
1766136880000|2025-12-19 09:34:40|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.43|41
1766136890000|2025-12-19 09:34:50|260.51|260.43|260.56|260.43|260.56|260.48|260.51|260.43|6
1766136900000|2025-12-19 09:35:00|260.51|260.48|260.56|260.48|260.56|260.48|260.51|260.48|0
1766136910000|2025-12-19 09:35:10|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.53|1
1766136920000|2025-12-19 09:35:20|260.66|260.58|260.66|260.58|260.66|260.58|260.66|260.58|9
1766136930000|2025-12-19 09:35:30|260.61|260.53|260.66|260.53|260.66|260.58|260.61|260.53|7
1766136940000|2025-12-19 09:35:40|260.61||260.61||260.61||260.61||0
1766136950000|2025-12-19 09:35:50|260.66|260.48|260.61|260.48|260.66|260.48|260.61|260.48|2
1766136960000|2025-12-19 09:36:00|260.56|260.43|260.56|260.43|260.56|260.43|260.51|260.43|26
1766136970000|2025-12-19 09:36:10|260.51|260.48|260.61|260.48|260.61|260.48|260.51|260.43|36
1766136980000|2025-12-19 09:36:20||260.53||260.53||260.53||260.53|1
1766136990000|2025-12-19 09:36:30|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|0
1766137010000|2025-12-19 09:36:50|260.61||260.61||260.61||260.56||0
1766137020000|2025-12-19 09:37:00|260.56|260.53|260.61|260.53|260.61|260.53|260.56|260.53|0
1766137030000|2025-12-19 09:37:10|260.66||260.61||260.66||260.61||0
1766137040000|2025-12-19 09:37:20|260.66|260.58|260.66|260.53|260.66|260.58|260.61|260.53|0
1766137050000|2025-12-19 09:37:30|260.61|260.58|260.61|260.53|260.61|260.58|260.61|260.53|0
1766137060000|2025-12-19 09:37:40|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|1
1766137070000|2025-12-19 09:37:50|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.53|1
1766137080000|2025-12-19 09:38:00|260.66||260.61||260.66||260.61||0
1766137090000|2025-12-19 09:38:10|||||||||12
1766137100000|2025-12-19 09:38:20|260.56|260.48|260.56|260.48|260.56|260.53|260.56|260.48|1
1766137110000|2025-12-19 09:38:30|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|56
1766137120000|2025-12-19 09:38:40|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.43|6
1766137130000|2025-12-19 09:38:50|260.46|260.38|260.46|260.38|260.51|260.43|260.46|260.38|32
1766137140000|2025-12-19 09:39:00|260.51|260.43|260.51|260.43|260.51|260.43|260.46|260.38|0
1766137150000|2025-12-19 09:39:10|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.43|0
1766137160000|2025-12-19 09:39:20|260.51|260.43|260.51|260.43|260.56|260.43|260.51|260.43|4
1766137170000|2025-12-19 09:39:30|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|0
1766137180000|2025-12-19 09:39:40||260.43||260.48||260.48||260.43|10
1766137190000|2025-12-19 09:39:50|260.46|260.43|260.56|260.48|260.56|260.48|260.46|260.38|18
1766137200000|2025-12-19 09:40:00|260.51|260.43|260.51|260.43|260.56|260.48|260.51|260.43|7
1766137210000|2025-12-19 09:40:10|260.56|260.48|260.56|260.43|260.56|260.48|260.51|260.43|0
1766137220000|2025-12-19 09:40:20|260.51|260.48|260.56|260.48|260.56|260.48|260.51|260.43|0
1766137230000|2025-12-19 09:40:30|260.51|260.43|260.56|260.48|260.56|260.48|260.51|260.43|32
1766137240000|2025-12-19 09:40:40||260.43||260.48||260.48||260.43|0
1766137250000|2025-12-19 09:40:50|260.51|260.43|260.56|260.48|260.56|260.48|260.51|260.43|18
1766137260000|2025-12-19 09:41:00|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.48|5
1766137270000|2025-12-19 09:41:10|260.66|260.48|260.66|260.58|260.66|260.58|260.66|260.48|0
1766137280000|2025-12-19 09:41:20|260.61|260.53|260.61|260.48|260.61|260.58|260.61|260.48|1
1766137290000|2025-12-19 09:41:30|260.66|260.53|260.61|260.53|260.66|260.53|260.61|260.48|0
1766137310000|2025-12-19 09:41:50|260.66||260.66||260.66||260.66||0
1766137320000|2025-12-19 09:42:00|260.61|260.58|260.66|260.58|260.66|260.58|260.61|260.58|61
1766137330000|2025-12-19 09:42:10|260.61|260.53|260.61|260.53|260.61|260.58|260.61|260.53|29
1766137340000|2025-12-19 09:42:20|260.66|260.58|260.66|260.53|260.66|260.58|260.66|260.53|11
1766137350000|2025-12-19 09:42:30|260.61||260.61||260.66||260.61||0
1766137360000|2025-12-19 09:42:40|||||||||12
1766137370000|2025-12-19 09:42:50|260.56|260.48|260.61|260.48|260.61|260.48|260.56|260.48|1
1766137380000|2025-12-19 09:43:00|260.56|260.53|260.61|260.53|260.66|260.58|260.56|260.53|52
1766137390000|2025-12-19 09:43:10|260.66||260.61||260.66||260.61||0
1766137400000|2025-12-19 09:43:20|260.66|260.58|260.66|260.53|260.66|260.58|260.66|260.53|9
1766137410000|2025-12-19 09:43:30|260.61||260.66||260.66||260.61||0
1766137420000|2025-12-19 09:43:40|260.61|260.58|260.66|260.58|260.66|260.58|260.61|260.58|1
1766137430000|2025-12-19 09:43:50||260.53||260.53||260.53||260.53|4
1766137440000|2025-12-19 09:44:00|260.61|260.58|260.66|260.58|260.66|260.58|260.61|260.53|19
1766137450000|2025-12-19 09:44:10|||||||||1
1766137460000|2025-12-19 09:44:20|260.61|260.53|260.66|260.53|260.66|260.53|260.61|260.53|1
1766137470000|2025-12-19 09:44:30|260.61|260.58|260.66|260.53|260.66|260.58|260.61|260.53|12
1766137480000|2025-12-19 09:44:40|260.71|260.58|260.71|260.63|260.71|260.63|260.71|260.58|0
1766137490000|2025-12-19 09:44:50|260.66|260.58|260.71|260.58|260.71|260.63|260.66|260.58|8
1766137500000|2025-12-19 09:45:00|260.66|260.63|260.66|260.58|260.71|260.63|260.66|260.58|16
1766137510000|2025-12-19 09:45:10|260.71||260.66||260.71||260.66||0
1766137520000|2025-12-19 09:45:20|260.71|260.63|260.71|260.63|260.71|260.63|260.66|260.63|6
1766137530000|2025-12-19 09:45:30|260.66|260.58|260.66|260.58|260.66|260.58|260.66|260.58|1
1766137540000|2025-12-19 09:45:40|260.71|260.63|260.71|260.63|260.71|260.63|260.71|260.63|56
1766137550000|2025-12-19 09:45:50|||||||||13
1766137560000|2025-12-19 09:46:00|260.76|260.68|260.76|260.68|260.76|260.68|260.71|260.68|16
1766137580000|2025-12-19 09:46:20||260.63||260.68||260.68||260.63|35
1766137590000|2025-12-19 09:46:30||260.63||260.63||260.68||260.63|7
1766137600000|2025-12-19 09:46:40||260.68||260.68||260.68||260.63|0
1766137610000|2025-12-19 09:46:50|260.81||260.76||260.81||260.76||43
1766137620000|2025-12-19 09:47:00|260.71|260.63|260.71|260.63|260.71|260.68|260.71|260.63|0
1766137630000|2025-12-19 09:47:10|260.76||260.71||260.76||260.71||0
1766137640000|2025-12-19 09:47:20|260.76||260.71||260.76||260.71||0
1766137650000|2025-12-19 09:47:30|260.66|260.58|260.66|260.58|260.71|260.58|260.66|260.58|93
1766137660000|2025-12-19 09:47:40|260.71||260.66||260.71||260.66||20
1766137670000|2025-12-19 09:47:50|260.71||260.66||260.71||260.66||0
1766137680000|2025-12-19 09:48:00|260.71||260.71||260.71||260.71||17
1766137690000|2025-12-19 09:48:10||260.63||260.63||260.63||260.63|0
1766137700000|2025-12-19 09:48:20|||||||||53
1766137710000|2025-12-19 09:48:30|260.76||260.76||260.76||260.71||21
1766137720000|2025-12-19 09:48:40|260.71|260.68|260.76|260.68|260.76|260.68|260.71|260.63|4
1766137740000|2025-12-19 09:49:00|260.71|260.63|260.71|260.63|260.76|260.63|260.71|260.63|1
1766137760000|2025-12-19 09:49:20|260.66|260.58|260.71|260.58|260.71|260.58|260.66|260.58|22
1766137770000|2025-12-19 09:49:30|260.66|260.53|260.66|260.53|260.71|260.53|260.61|260.53|87
1766137780000|2025-12-19 09:49:40|260.61||260.61||260.61||260.61||0
1766137790000|2025-12-19 09:49:50|260.56|260.48|260.71|260.58|260.71|260.58|260.56|260.48|14
1766137800000|2025-12-19 09:50:00|260.66|260.63|260.71|260.58|260.71|260.63|260.66|260.58|0
1766137810000|2025-12-19 09:50:10|260.66||260.66||260.71||260.66||1
1766137820000|2025-12-19 09:50:20|260.71||260.71||260.71||260.66||0
1766137830000|2025-12-19 09:50:30|260.66|260.53|260.66|260.58|260.71|260.58|260.66|260.53|1
1766137840000|2025-12-19 09:50:40|260.71|260.63|260.71|260.63|260.71|260.63|260.71|260.63|46
1766137870000|2025-12-19 09:51:10|||||||||19
1766137880000|2025-12-19 09:51:20|260.76||260.71||260.76||260.71||7
1766137890000|2025-12-19 09:51:30|260.76|260.68|260.76|260.68|260.76|260.68|260.76|260.63|0
1766137900000|2025-12-19 09:51:40|260.81|260.73|260.81|260.73|260.81|260.73|260.76|260.73|6
1766137910000|2025-12-19 09:51:50||260.68||260.68||260.73||260.68|0
1766137920000|2025-12-19 09:52:00|260.76||260.76||260.81||260.76||0
1766137930000|2025-12-19 09:52:10|260.81|260.73|260.81|260.73|260.81|260.73|260.81|260.68|0
1766137940000|2025-12-19 09:52:20|260.76|260.68|260.81|260.68|260.81|260.68|260.76|260.68|0
1766137950000|2025-12-19 09:52:30|260.76||260.76||260.81||260.76||0
1766137960000|2025-12-19 09:52:40|260.81||260.81||260.81||260.76||2
1766137970000|2025-12-19 09:52:50|260.76||260.76||260.81||260.76||0
1766137980000|2025-12-19 09:53:00|260.81||260.76||260.81||260.76||0
1766137990000|2025-12-19 09:53:10|260.81|260.73|260.76|260.68|260.81|260.73|260.76|260.68|0
1766138000000|2025-12-19 09:53:20|260.81||260.76||260.81||260.76||0
1766138010000|2025-12-19 09:53:30|260.81||260.76||260.81||260.76||0
1766138020000|2025-12-19 09:53:40|260.81||260.76||260.81||260.76||6
1766138030000|2025-12-19 09:53:50|260.81|260.73|260.81|260.73|260.86|260.73|260.81|260.73|20
1766138040000|2025-12-19 09:54:00|260.86|260.78|260.86|260.78|260.86|260.78|260.86|260.78|0
1766138050000|2025-12-19 09:54:10|260.91||260.91||260.91||260.91||23
1766138060000|2025-12-19 09:54:20|260.96|260.83|260.91|260.83|260.96|260.83|260.91|260.83|14
1766138070000|2025-12-19 09:54:30|260.96|260.78|260.91|260.78|260.96|260.83|260.86|260.78|14
1766138080000|2025-12-19 09:54:40||260.83||260.83||260.83||260.83|0
1766138090000|2025-12-19 09:54:50|260.96|260.88|260.96|260.88|260.96|260.88|260.91|260.88|94
1766138110000|2025-12-19 09:55:10|260.91|260.83|260.96|260.83|260.96|260.83|260.91|260.83|47
1766138120000|2025-12-19 09:55:20|260.91||260.91||260.96||260.91||0
1766138130000|2025-12-19 09:55:30|260.96|260.88|260.96|260.88|260.96|260.88|260.96|260.88|0
1766138140000|2025-12-19 09:55:40|260.91|260.83|260.96|260.83|260.96|260.83|260.91|260.83|11
1766138150000|2025-12-19 09:55:50|260.91||260.91||260.96||260.91||1
1766138160000|2025-12-19 09:56:00|260.86|260.78|260.86|260.78|260.86|260.78|260.86|260.78|4
1766138170000|2025-12-19 09:56:10|||||||||54
1766138180000|2025-12-19 09:56:20|260.91|260.83|260.96|260.88|260.96|260.88|260.91|260.83|21
1766138190000|2025-12-19 09:56:30|260.91|260.83|260.91|260.83|260.96|260.83|260.91|260.83|1
1766138200000|2025-12-19 09:56:40|260.86|260.78|260.96|260.83|260.96|260.83|260.86|260.78|3
1766138210000|2025-12-19 09:56:50|260.91||260.91||260.96||260.91||0
1766138220000|2025-12-19 09:57:00|260.96|260.88|260.91|260.83|260.96|260.88|260.91|260.83|121
1766138230000|2025-12-19 09:57:10|260.96||260.91||260.96||260.91||0
1766138240000|2025-12-19 09:57:20|260.96||260.91||260.96||260.91||0
1766138250000|2025-12-19 09:57:30|260.96|260.78|260.96|260.83|260.96|260.88|260.96|260.78|123
1766138260000|2025-12-19 09:57:40|260.91|260.88|260.96|260.83|260.96|260.88|260.91|260.83|0
1766138270000|2025-12-19 09:57:50|260.91|260.88|260.91|260.83|260.96|260.88|260.91|260.83|1
1766138280000|2025-12-19 09:58:00|260.96|260.88|260.91|260.83|260.96|260.88|260.91|260.83|9
1766138290000|2025-12-19 09:58:10|260.96|260.88|260.96|260.88|260.96|260.88|260.96|260.83|0
1766138310000|2025-12-19 09:58:30|260.91|260.83|260.91|260.83|260.91|260.83|260.91|260.83|27
1766138320000|2025-12-19 09:58:40|260.96||260.91||260.96||260.91||21
1766138330000|2025-12-19 09:58:50|260.96||260.96||260.96||260.96||14
1766138340000|2025-12-19 09:59:00|260.91||260.91||260.96||260.91||0
1766138360000|2025-12-19 09:59:20|260.86|260.78|260.86|260.78|260.86|260.78|260.86|260.78|1
1766138370000|2025-12-19 09:59:30|||||||||1
1766138390000|2025-12-19 09:59:50|260.91|260.83|260.91|260.78|260.91|260.83|260.86|260.78|13
1766138400000|2025-12-19 10:00:00|260.86||260.86||260.91||260.86||0
1766138410000|2025-12-19 10:00:10|260.91|260.73|260.86|260.73|260.91|260.73|260.81|260.73|30
1766138420000|2025-12-19 10:00:20|260.81|260.78|260.86|260.73|260.86|260.78|260.81|260.73|14
1766138430000|2025-12-19 10:00:30|260.81||260.81||260.81||260.81||0
1766138440000|2025-12-19 10:00:40|260.76|260.68|260.81|260.68|260.81|260.73|260.76|260.68|7
1766138450000|2025-12-19 10:00:50|260.76||260.76||260.81||260.76||9
1766138460000|2025-12-19 10:01:00|260.71|260.63|260.71|260.63|260.76|260.63|260.71|260.63|10
1766138480000|2025-12-19 10:01:20||260.58||260.63||260.63||260.58|11
1766138490000|2025-12-19 10:01:30|260.66|260.58|260.66|260.53|260.66|260.58|260.66|260.53|1
1766138500000|2025-12-19 10:01:40|260.61||260.61||260.61||260.61||0
1766138510000|2025-12-19 10:01:50|||||||||2
1766138520000|2025-12-19 10:02:00|260.66|260.58|260.61|260.53|260.66|260.58|260.61|260.53|74
1766138530000|2025-12-19 10:02:10|260.56|260.48|260.61|260.48|260.61|260.48|260.56|260.48|6
1766138540000|2025-12-19 10:02:20|260.56|260.53|260.61|260.53|260.61|260.53|260.56|260.53|0
1766138550000|2025-12-19 10:02:30|260.56|260.48|260.51|260.43|260.56|260.48|260.51|260.43|7
1766138560000|2025-12-19 10:02:40|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|0
1766138590000|2025-12-19 10:03:10|260.51|260.43|260.51|260.38|260.51|260.43|260.46|260.38|8
1766138600000|2025-12-19 10:03:20|260.46|260.43|260.46|260.38|260.46|260.43|260.46|260.38|1
1766138630000|2025-12-19 10:03:50|||||||||1
1766138650000|2025-12-19 10:04:10|260.51|260.43|260.56|260.43|260.56|260.43|260.51|260.43|6
1766138660000|2025-12-19 10:04:20|260.51|260.48|260.51|260.38|260.51|260.48|260.46|260.38|46
1766138670000|2025-12-19 10:04:30||260.43||260.38||260.43||260.38|11
1766138680000|2025-12-19 10:04:40||260.43||260.43||260.43||260.43|0
1766138700000|2025-12-19 10:05:00|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|27
1766138710000|2025-12-19 10:05:10|260.61|260.53|260.56|260.48|260.61|260.53|260.56|260.48|1
1766138720000|2025-12-19 10:05:20|260.61||260.56||260.61||260.56||1
1766138740000|2025-12-19 10:05:40|260.61||260.56||260.61||260.56||0
1766138750000|2025-12-19 10:05:50|260.51|260.43|260.51|260.43|260.56|260.43|260.51|260.43|17
1766138760000|2025-12-19 10:06:00|260.56|260.48|260.56|260.48|260.56|260.48|260.51|260.48|5
1766138770000|2025-12-19 10:06:10|260.61||260.61||260.61||260.61||6
1766138780000|2025-12-19 10:06:20|260.56||260.56||260.56||260.56||0
1766138790000|2025-12-19 10:06:30|260.61||260.56||260.61||260.56||7
1766138800000|2025-12-19 10:06:40|260.61|260.53|260.61|260.53|260.61|260.53|260.61|260.53|133
1766138810000|2025-12-19 10:06:50|260.71|260.58|260.66|260.58|260.71|260.58|260.66|260.58|98
1766138820000|2025-12-19 10:07:00|260.71|260.53|260.66|260.53|260.71|260.53|260.61|260.53|1
1766138830000|2025-12-19 10:07:10|260.61||260.61||260.66||260.61||0
1766138840000|2025-12-19 10:07:20|260.66||260.61||260.66||260.61||0
1766138850000|2025-12-19 10:07:30|260.56|260.48|260.61|260.53|260.61|260.53|260.56|260.48|1
1766138860000|2025-12-19 10:07:40||260.48||260.53||260.53||260.48|0
1766138870000|2025-12-19 10:07:50|260.66|260.58|260.66|260.53|260.66|260.58|260.66|260.53|0
1766138880000|2025-12-19 10:08:00|260.61|260.58|260.61|260.48|260.61|260.58|260.56|260.48|10
1766138890000|2025-12-19 10:08:10|260.56||260.56||260.61||260.56||0
1766138910000|2025-12-19 10:08:30|260.61||260.61||260.61||260.61||0
1766138920000|2025-12-19 10:08:40||260.53||260.53||260.53||260.53|0
1766138930000|2025-12-19 10:08:50|||||||||16
1766138940000|2025-12-19 10:09:00|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|0
1766138950000|2025-12-19 10:09:10|260.61||260.56||260.61||260.56||0
1766138960000|2025-12-19 10:09:20|260.61|260.53|260.61|260.48|260.61|260.53|260.56|260.48|1
1766138970000|2025-12-19 10:09:30|260.56|260.43|260.56|260.43|260.56|260.48|260.56|260.43|25
1766138980000|2025-12-19 10:09:40|260.51|260.38|260.51|260.38|260.51|260.38|260.46|260.33|21
1766138990000|2025-12-19 10:09:50|260.46|260.33|260.41|260.33|260.51|260.38|260.41|260.28|1
1766139000000|2025-12-19 10:10:00|260.46|260.38|260.51|260.43|260.51|260.43|260.46|260.38|21
1766139020000|2025-12-19 10:10:20|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|34
1766139030000|2025-12-19 10:10:30|260.51|260.43|260.56|260.48|260.56|260.48|260.51|260.43|521
1766139040000|2025-12-19 10:10:40|260.61|260.43|260.61|260.53|260.61|260.53|260.61|260.43|39
1766139050000|2025-12-19 10:10:50|260.56|260.48|260.61|260.48|260.61|260.48|260.56|260.48|18
1766139060000|2025-12-19 10:11:00||260.53||260.53||260.53||260.48|0
1766139070000|2025-12-19 10:11:10|260.66|260.58|260.66|260.53|260.66|260.58|260.61|260.53|295
1766139080000|2025-12-19 10:11:20|260.61||260.61||260.66||260.61||0
1766139090000|2025-12-19 10:11:30|260.66|260.58|260.61|260.53|260.66|260.58|260.61|260.53|2
1766139100000|2025-12-19 10:11:40|260.66|260.48|260.61|260.48|260.66|260.48|260.61|260.48|0
1766139110000|2025-12-19 10:11:50|260.66|260.53|260.66|260.53|260.66|260.53|260.66|260.53|0
1766139120000|2025-12-19 10:12:00|260.61|260.58|260.66|260.58|260.66|260.58|260.61|260.58|0
1766139130000|2025-12-19 10:12:10|||||||||1
1766139140000|2025-12-19 10:12:20|260.61|260.53|260.61|260.53|260.61|260.58|260.61|260.53|71
1766139150000|2025-12-19 10:12:30|260.66||260.61||260.66||260.61||0
1766139160000|2025-12-19 10:12:40||260.48||260.53||260.53||260.48|12
1766139170000|2025-12-19 10:12:50|260.66||260.61||260.66||260.61||0
1766139180000|2025-12-19 10:13:00|260.66|260.58|260.66|260.58|260.66|260.58|260.61|260.58|21
1766139190000|2025-12-19 10:13:10|260.71|260.63|260.71|260.63|260.71|260.63|260.66|260.63|0
1766139200000|2025-12-19 10:13:20|260.76|260.68|260.71|260.63|260.76|260.68|260.71|260.63|21
1766139210000|2025-12-19 10:13:30|260.66|260.58|260.71|260.63|260.71|260.63|260.66|260.58|19
1766139220000|2025-12-19 10:13:40||260.58||260.63||260.63||260.58|1
1766139240000|2025-12-19 10:14:00|||||||||3
1766139260000|2025-12-19 10:14:20|260.76||260.71||260.76||260.71||1
1766139270000|2025-12-19 10:14:30|260.66|260.58|260.66|260.58|260.71|260.58|260.66|260.58|1
1766139280000|2025-12-19 10:14:40|260.71|260.63|260.71|260.63|260.71|260.63|260.66|260.63|0
1766139290000|2025-12-19 10:14:50|260.66|260.58|260.71|260.63|260.71|260.63|260.66|260.58|0
1766139310000|2025-12-19 10:15:10|260.66|260.58|260.66|260.53|260.66|260.58|260.66|260.53|18
1766139320000|2025-12-19 10:15:20|260.61|260.58|260.66|260.53|260.66|260.58|260.61|260.53|7
1766139330000|2025-12-19 10:15:30|260.61|260.48|260.66|260.58|260.66|260.58|260.61|260.48|7
1766139340000|2025-12-19 10:15:40|260.71|260.53|260.71|260.63|260.71|260.63|260.71|260.53|0
1766139350000|2025-12-19 10:15:50||260.58||260.63||260.63||260.58|0
1766139390000|2025-12-19 10:16:30|||||||||3
1766139410000|2025-12-19 10:16:50|260.66|260.58|260.66|260.58|260.66|260.58|260.66|260.58|1
1766139430000|2025-12-19 10:17:10|260.61|260.53|260.66|260.53|260.66|260.53|260.61|260.53|5
1766139440000|2025-12-19 10:17:20|260.61||260.61||260.61||260.61||0
1766139450000|2025-12-19 10:17:30|260.56|260.43|260.51|260.43|260.56|260.48|260.51|260.43|26
1766139460000|2025-12-19 10:17:40|260.56|260.48|260.51|260.43|260.56|260.48|260.51|260.43|0
1766139470000|2025-12-19 10:17:50|260.46|260.38|260.51|260.38|260.51|260.38|260.46|260.38|26
1766139480000|2025-12-19 10:18:00|260.46||260.46||260.51||260.46||0
1766139490000|2025-12-19 10:18:10|260.51|260.43|260.56|260.48|260.56|260.48|260.51|260.43|2
1766139500000|2025-12-19 10:18:20|||||||||3
1766139510000|2025-12-19 10:18:30|260.51|260.43|260.51|260.38|260.51|260.48|260.51|260.38|15
1766139520000|2025-12-19 10:18:40|260.46|260.43|260.51|260.38|260.51|260.43|260.46|260.38|17
1766139530000|2025-12-19 10:18:50|260.46|260.43|260.51|260.43|260.51|260.43|260.46|260.38|7
1766139540000|2025-12-19 10:19:00|260.56||260.56||260.56||260.51||0
1766139550000|2025-12-19 10:19:10|260.51|260.48|260.51|260.43|260.56|260.48|260.51|260.43|0
1766139560000|2025-12-19 10:19:20|260.56|260.48|260.56|260.43|260.56|260.48|260.51|260.43|0
1766139570000|2025-12-19 10:19:30|260.61|260.48|260.61|260.53|260.61|260.53|260.61|260.48|4
1766139610000|2025-12-19 10:20:10|||||||||5
1766139640000|2025-12-19 10:20:40|260.66||260.61||260.66||260.61||45
1766139650000|2025-12-19 10:20:50|260.66||260.66||260.66||260.61||25
1766139660000|2025-12-19 10:21:00|260.61||260.61||260.61||260.61||0
1766139670000|2025-12-19 10:21:10|260.66||260.61||260.66||260.61||0
1766139690000|2025-12-19 10:21:30|260.66||260.66||260.66||260.66||1
1766139700000|2025-12-19 10:21:40|260.61||260.61||260.66||260.61||2
1766139710000|2025-12-19 10:21:50|260.56|260.48|260.56|260.48|260.61|260.53|260.56|260.48|31
1766139720000|2025-12-19 10:22:00|260.61||260.56||260.61||260.56||1
1766139730000|2025-12-19 10:22:10|260.61||260.61||260.61||260.56||0
1766139740000|2025-12-19 10:22:20||260.53||260.53||260.53||260.53|0
1766139760000|2025-12-19 10:22:40|260.56|260.48|260.61|260.48|260.61|260.48|260.56|260.48|0
1766139770000|2025-12-19 10:22:50|260.56||260.61||260.61||260.56||0
1766139780000|2025-12-19 10:23:00||260.53||260.53||260.53||260.53|0
1766139790000|2025-12-19 10:23:10|260.56|260.48|260.56|260.48|260.61|260.53|260.56|260.48|5
1766139810000|2025-12-19 10:23:30|260.51|260.43|260.56|260.43|260.56|260.43|260.51|260.43|14
1766139820000|2025-12-19 10:23:40|260.51||260.51||260.56||260.51||0
1766139830000|2025-12-19 10:23:50|260.56||260.51||260.56||260.51||0
1766139840000|2025-12-19 10:24:00|260.56||260.51||260.56||260.51||0
1766139850000|2025-12-19 10:24:10|260.56||260.56||260.56||260.51||0
1766139860000|2025-12-19 10:24:20|260.51|260.48|260.51|260.43|260.56|260.48|260.51|260.43|7
1766139890000|2025-12-19 10:24:50|260.56||260.56||260.56||260.56||1
1766139900000|2025-12-19 10:25:00|260.51||260.51||260.56||260.51||0
1766139910000|2025-12-19 10:25:10|260.56||260.51||260.56||260.51||0
1766139920000|2025-12-19 10:25:20|260.56||260.56||260.56||260.56||0
1766139930000|2025-12-19 10:25:30|260.51||260.51||260.51||260.51||0
1766139950000|2025-12-19 10:25:50|||||||||3
1766139960000|2025-12-19 10:26:00|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|8
1766140010000|2025-12-19 10:26:50|||||||||1
1766140020000|2025-12-19 10:27:00|||||||||12
1766140030000|2025-12-19 10:27:10|||||||||1
1766140040000|2025-12-19 10:27:20|260.61||260.61||260.61||260.56||1
1766140050000|2025-12-19 10:27:30|260.56|260.53|260.56|260.48|260.56|260.53|260.56|260.48|0
1766140060000|2025-12-19 10:27:40|||||||||22
1766140070000|2025-12-19 10:27:50|260.61||260.61||260.61||260.56||1
1766140080000|2025-12-19 10:28:00|260.56|260.43|260.51|260.43|260.56|260.43|260.51|260.43|8
1766140100000|2025-12-19 10:28:20|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|4
1766140110000|2025-12-19 10:28:30|260.41|260.33|260.41|260.33|260.46|260.38|260.41|260.33|4
1766140140000|2025-12-19 10:29:00|260.36|260.28|260.36|260.28|260.41|260.33|260.36|260.28|115
1766140150000|2025-12-19 10:29:10|260.41||260.41||260.41||260.36||10
1766140160000|2025-12-19 10:29:20|260.36|260.33|260.46|260.38|260.46|260.38|260.36|260.33|12
1766140170000|2025-12-19 10:29:30|260.41|260.33|260.41|260.33|260.46|260.33|260.41|260.33|5
1766140180000|2025-12-19 10:29:40|260.46|260.38|260.46|260.38|260.46|260.38|260.41|260.38|0
1766140200000|2025-12-19 10:30:00|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|12
1766140210000|2025-12-19 10:30:10|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|7
1766140220000|2025-12-19 10:30:20|260.61||260.56||260.61||260.56||15
1766140230000|2025-12-19 10:30:30|260.61|260.53|260.61|260.53|260.61|260.53|260.56|260.48|7
1766140240000|2025-12-19 10:30:40|260.56|260.48|260.56|260.48|260.56|260.53|260.56|260.48|3
1766140250000|2025-12-19 10:30:50|260.61|260.53|260.61|260.48|260.61|260.53|260.56|260.48|14
1766140260000|2025-12-19 10:31:00||260.53||260.53||260.53||260.48|44
1766140290000|2025-12-19 10:31:30|260.56|260.48|260.56|260.43|260.56|260.48|260.51|260.43|60
1766140300000|2025-12-19 10:31:40||260.48||260.43||260.48||260.43|0
1766140310000|2025-12-19 10:31:50|260.51|260.38|260.46|260.38|260.51|260.38|260.46|260.38|4
1766140320000|2025-12-19 10:32:00|260.51||260.46||260.51||260.46||0
1766140340000|2025-12-19 10:32:20|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.33|3
1766140360000|2025-12-19 10:32:40|260.46|260.38|260.41|260.33|260.46|260.38|260.41|260.33|16
1766140370000|2025-12-19 10:32:50|260.46|260.38|260.51|260.43|260.51|260.43|260.46|260.38|0
1766140380000|2025-12-19 10:33:00|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.43|2
1766140390000|2025-12-19 10:33:10|260.51|260.43|260.51|260.38|260.51|260.48|260.46|260.38|1
1766140400000|2025-12-19 10:33:20|260.46||260.46||260.46||260.46||0
1766140410000|2025-12-19 10:33:30|260.51||260.46||260.51||260.46||3
1766140430000|2025-12-19 10:33:50|260.41|260.33|260.41|260.33|260.46|260.38|260.41|260.33|0
1766140440000|2025-12-19 10:34:00|260.46||260.41||260.46||260.41||1
1766140450000|2025-12-19 10:34:10|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|4
1766140460000|2025-12-19 10:34:20|260.41||260.36||260.41||260.36||2
1766140470000|2025-12-19 10:34:30|260.41||260.41||260.41||260.41||7
1766140480000|2025-12-19 10:34:40|260.36|260.33|260.46|260.33|260.46|260.33|260.36|260.33|17
1766140490000|2025-12-19 10:34:50|260.41|260.38|260.46|260.38|260.46|260.38|260.41|260.33|7
1766140500000|2025-12-19 10:35:00||260.33||260.33||260.38||260.33|0
1766140510000|2025-12-19 10:35:10|260.41|260.38|260.41|260.33|260.41|260.38|260.41|260.33|0
1766140520000|2025-12-19 10:35:20|260.46||260.46||260.46||260.41||1
1766140530000|2025-12-19 10:35:30|260.41||260.46||260.46||260.41||0
1766140540000|2025-12-19 10:35:40||260.38||260.38||260.38||260.38|0
1766140560000|2025-12-19 10:36:00|260.51|260.33|260.51|260.43|260.51|260.43|260.51|260.33|3
1766140590000|2025-12-19 10:36:30|260.41|260.33|260.41|260.28|260.41|260.33|260.36|260.28|336
1766140600000|2025-12-19 10:36:40|260.36|260.23|260.31|260.23|260.36|260.23|260.31|260.23|95
1766140610000|2025-12-19 10:36:50|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|7
1766140620000|2025-12-19 10:37:00|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|82
1766140660000|2025-12-19 10:37:40||260.18||260.23||260.23||260.18|22
1766140670000|2025-12-19 10:37:50|260.36||260.36||260.36||260.36||1
1766140680000|2025-12-19 10:38:00|260.31||260.31||260.36||260.31||0
1766140690000|2025-12-19 10:38:10||260.18||260.23||260.23||260.18|0
1766140700000|2025-12-19 10:38:20|260.26|260.18|260.31|260.18|260.31|260.18|260.26|260.18|21
1766140710000|2025-12-19 10:38:30|260.26||260.31||260.31||260.26||0
1766140720000|2025-12-19 10:38:40|260.26|260.13|260.26|260.18|260.26|260.18|260.21|260.13|43
1766140730000|2025-12-19 10:38:50|260.31|260.23|260.31|260.23|260.36|260.23|260.31|260.23|22
1766140740000|2025-12-19 10:39:00|260.41|260.33|260.41|260.28|260.41|260.33|260.41|260.28|18
1766140750000|2025-12-19 10:39:10|260.36|260.33|260.36|260.28|260.36|260.33|260.36|260.28|1
1766140760000|2025-12-19 10:39:20|||||||||8
1766140770000|2025-12-19 10:39:30|260.41||260.36||260.41||260.36||41
1766140780000|2025-12-19 10:39:40|260.41||260.36||260.41||260.36||0
1766140790000|2025-12-19 10:39:50||260.23||260.28||260.28||260.23|0
1766140800000|2025-12-19 10:40:00|260.31|260.23|260.31|260.23|260.31|260.28|260.31|260.23|0
1766140810000|2025-12-19 10:40:10|260.36||260.36||260.36||260.31||0
1766140820000|2025-12-19 10:40:20|260.31|260.28|260.31|260.23|260.31|260.28|260.31|260.23|0
1766140830000|2025-12-19 10:40:30|260.36||260.31||260.36||260.31||0
1766140840000|2025-12-19 10:40:40|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|85
1766140860000|2025-12-19 10:41:00|||||||||21
1766140890000|2025-12-19 10:41:30|260.21|260.13|260.21|260.13|260.26|260.13|260.21|260.13|0
1766140910000|2025-12-19 10:41:50|260.26||260.21||260.26||260.21||3
1766140920000|2025-12-19 10:42:00|||||||||13
1766140930000|2025-12-19 10:42:10|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.08|70
1766140940000|2025-12-19 10:42:20|260.21||260.16||260.21||260.16||0
1766140950000|2025-12-19 10:42:30|260.21|260.13|260.21|260.13|260.21|260.13|260.21|260.13|21
1766140960000|2025-12-19 10:42:40|260.16|260.08|260.16|260.08|260.16|260.08|260.16|260.08|79
1766140970000|2025-12-19 10:42:50|260.21|260.13|260.21|260.08|260.21|260.13|260.16|260.08|0
1766140980000|2025-12-19 10:43:00|260.26|260.13|260.26|260.18|260.26|260.18|260.26|260.13|23
1766141000000|2025-12-19 10:43:20|260.21|260.13|260.21|260.13|260.26|260.13|260.21|260.13|6
1766141010000|2025-12-19 10:43:30|260.26|260.18|260.21|260.13|260.26|260.18|260.21|260.13|7
1766141020000|2025-12-19 10:43:40||260.08||260.13||260.13||260.08|0
1766141030000|2025-12-19 10:43:50|260.26|260.18|260.26|260.18|260.26|260.18|260.26|260.18|1
1766141040000|2025-12-19 10:44:00|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|40
1766141060000|2025-12-19 10:44:20|||||||||1
1766141070000|2025-12-19 10:44:30|260.36|260.28|260.36|260.28|260.36|260.28|260.31|260.28|10
1766141080000|2025-12-19 10:44:40|260.41||260.41||260.41||260.41||0
1766141090000|2025-12-19 10:44:50|260.36||260.41||260.41||260.36||0
1766141100000|2025-12-19 10:45:00||260.33||260.33||260.33||260.33|32
1766141110000|2025-12-19 10:45:10|260.36|260.28|260.41|260.28|260.41|260.33|260.36|260.28|12
1766141120000|2025-12-19 10:45:20|260.36|260.33|260.36|260.28|260.41|260.33|260.36|260.28|0
1766141130000|2025-12-19 10:45:30|260.31|260.23|260.31|260.23|260.31|260.23|260.31|260.23|8
1766141140000|2025-12-19 10:45:40|260.36|260.28|260.36|260.28|260.36|260.28|260.36|260.28|1
1766141150000|2025-12-19 10:45:50|260.41|260.33|260.41|260.33|260.41|260.33|260.41|260.28|13
1766141160000|2025-12-19 10:46:00|260.36|260.28|260.36|260.23|260.36|260.28|260.31|260.23|4
1766141170000|2025-12-19 10:46:10|260.31|260.28|260.41|260.33|260.41|260.33|260.31|260.28|1
1766141190000|2025-12-19 10:46:30|||||||||17
1766141200000|2025-12-19 10:46:40|260.46|260.38|260.46|260.38|260.46|260.38|260.46|260.38|36
1766141210000|2025-12-19 10:46:50|||||||||12
1766141220000|2025-12-19 10:47:00|||||||||24
1766141230000|2025-12-19 10:47:10|260.51|260.43|260.51|260.38|260.51|260.43|260.46|260.38|32
1766141240000|2025-12-19 10:47:20|260.46|260.43|260.51|260.38|260.51|260.43|260.46|260.38|8
1766141250000|2025-12-19 10:47:30|260.46||260.46||260.46||260.46||0
1766141290000|2025-12-19 10:48:10|260.41|260.33|260.41|260.33|260.46|260.33|260.41|260.33|56
1766141300000|2025-12-19 10:48:20|260.46|260.38|260.41|260.33|260.46|260.38|260.41|260.33|151
1766141310000|2025-12-19 10:48:30|260.46|260.38|260.51|260.43|260.51|260.43|260.46|260.33|86
1766141320000|2025-12-19 10:48:40|260.56|260.48|260.56|260.48|260.56|260.48|260.56|260.48|13
1766141330000|2025-12-19 10:48:50|||||||||2
1766141340000|2025-12-19 10:49:00|||||||||17
1766141350000|2025-12-19 10:49:10|||||||||3
1766141360000|2025-12-19 10:49:20|||||||||11
1766141370000|2025-12-19 10:49:30|||||||||50
1766141390000|2025-12-19 10:49:50|260.51|260.43|260.51|260.43|260.51|260.43|260.51|260.43|39